date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 10:40:00,8.54,8.61,8.54,8.6,1507200.0,7.7097,7.7729,7.7097,7.7639,1507200.0
2008-03-25 10:50:00,8.6,8.6,8.56,8.58,2056000.0,7.7639,7.7639,7.7278,7.7458,2056000.0
2008-03-25 11:00:00,8.59,8.62,8.57,8.6,1378400.0,7.7549,7.7819,7.7368,7.7639,1378400.0
2008-03-25 11:10:00,8.6,8.63,8.59,8.59,2152800.0,7.7639,7.791,7.7549,7.7549,2152800.0
2008-03-25 11:20:00,8.59,8.64,8.59,8.63,959200.0,7.7549,7.8,7.7549,7.791,959200.0
2008-03-25 11:30:00,8.62,8.65,8.61,8.62,1479200.0,7.7819,7.809,7.7729,7.7819,1479200.0
2008-03-25 11:40:00,8.63,8.63,8.6,8.6,608000.0,7.791,7.791,7.7639,7.7639,608000.0
2008-03-25 11:50:00,8.6,8.63,8.59,8.6,1000000.0,7.7639,7.791,7.7549,7.7639,1000000.0
2008-03-25 12:00:00,8.6,8.64,8.57,8.64,1623200.0,7.7639,7.8,7.7368,7.8,1623200.0
2008-03-25 12:10:00,8.64,8.66,8.63,8.65,840000.0,7.8,7.8181,7.791,7.809,840000.0
2008-03-25 12:20:00,8.65,8.67,8.64,8.67,956800.0,7.809,7.8271,7.8,7.8271,956800.0
2008-03-25 12:30:00,8.67,8.67,8.64,8.66,647200.0,7.8271,7.8271,7.8,7.8181,647200.0
2008-03-25 12:40:00,8.66,8.67,8.65,8.67,1288800.0,7.8181,7.8271,7.809,7.8271,1288800.0
2008-03-25 12:50:00,8.67,8.69,8.65,8.65,870400.0,7.8271,7.8451,7.809,7.809,870400.0
2008-03-25 13:00:00,8.65,8.67,8.63,8.65,898400.0,7.809,7.8271,7.791,7.809,898400.0
2008-03-25 13:10:00,8.65,8.67,8.64,8.66,512000.0,7.809,7.8271,7.8,7.8181,512000.0
2008-03-25 13:20:00,8.66,8.68,8.65,8.67,663200.0,7.8181,7.8361,7.809,7.8271,663200.0
2008-03-25 13:30:00,8.68,8.7,8.67,8.67,1263200.0,7.8361,7.8542,7.8271,7.8271,1263200.0
2008-03-25 13:40:00,8.67,8.7,8.66,8.69,911200.0,7.8271,7.8542,7.8181,7.8451,911200.0
2008-03-25 13:50:00,8.7,8.72,8.69,8.72,1312800.0,7.8542,7.8722,7.8451,7.8722,1312800.0
2008-03-25 14:00:00,8.72,8.72,8.69,8.71,842400.0,7.8722,7.8722,7.8451,7.8632,842400.0
2008-03-25 14:10:00,8.71,8.72,8.69,8.69,956800.0,7.8632,7.8722,7.8451,7.8451,956800.0
2008-03-25 14:20:00,8.7,8.7,8.68,8.69,646400.0,7.8542,7.8542,7.8361,7.8451,646400.0
2008-03-25 14:30:00,8.69,8.69,8.66,8.68,948800.0,7.8451,7.8451,7.8181,7.8361,948800.0
2008-03-25 14:40:00,8.68,8.7,8.66,8.7,1224800.0,7.8361,7.8542,7.8181,7.8542,1224800.0
2008-03-25 14:50:00,8.7,8.72,8.69,8.71,1982400.0,7.8542,7.8722,7.8451,7.8632,1982400.0
2008-03-25 15:00:00,8.71,8.73,8.69,8.7,1572800.0,7.8632,7.8813,7.8451,7.8542,1572800.0
2008-03-25 15:10:00,8.7,8.72,8.68,8.7,1153600.0,7.8542,7.8722,7.8361,7.8542,1153600.0
2008-03-25 15:20:00,8.7,8.72,8.69,8.71,1159200.0,7.8542,7.8722,7.8451,7.8632,1159200.0
2008-03-25 15:30:00,8.7,8.72,8.68,8.69,1327200.0,7.8542,7.8722,7.8361,7.8451,1327200.0
2008-03-25 15:40:00,8.69,8.7,8.66,8.67,2020800.0,7.8451,7.8542,7.8181,7.8271,2020800.0
2008-03-25 15:50:00,8.67,8.67,8.64,8.66,4514400.0,7.8271,7.8271,7.8,7.8181,4514400.0
2008-03-26 09:30:00,8.59,8.59,8.54,8.56,1781600.0,7.7549,7.7549,7.7097,7.7278,1781600.0
2008-03-26 09:40:00,8.56,8.57,8.52,8.52,3668800.0,7.7278,7.7368,7.6917,7.6917,3668800.0
2008-03-26 09:50:00,8.52,8.56,8.52,8.55,2909600.0,7.6917,7.7278,7.6917,7.7188,2909600.0
2008-03-26 10:00:00,8.55,8.59,8.55,8.59,5713600.0,7.7188,7.7549,7.7188,7.7549,5713600.0
2008-03-26 10:10:00,8.59,8.6,8.54,8.54,2428800.0,7.7549,7.7639,7.7097,7.7097,2428800.0
2008-03-26 10:20:00,8.54,8.57,8.53,8.55,1399200.0,7.7097,7.7368,7.7007,7.7188,1399200.0
2008-03-26 10:30:00,8.55,8.55,8.5,8.51,2296800.0,7.7188,7.7188,7.6736,7.6826,2296800.0
2008-03-26 10:40:00,8.52,8.52,8.46,8.47,2222400.0,7.6917,7.6917,7.6375,7.6465,2222400.0
2008-03-26 10:50:00,8.47,8.51,8.47,8.5,1719200.0,7.6465,7.6826,7.6465,7.6736,1719200.0
2008-03-26 11:00:00,8.5,8.52,8.48,8.51,1092800.0,7.6736,7.6917,7.6556,7.6826,1092800.0
2008-03-26 11:10:00,8.51,8.52,8.49,8.5,816800.0,7.6826,7.6917,7.6646,7.6736,816800.0
2008-03-26 11:20:00,8.5,8.54,8.48,8.53,1287200.0,7.6736,7.7097,7.6556,7.7007,1287200.0
2008-03-26 11:30:00,8.53,8.54,8.52,8.52,892800.0,7.7007,7.7097,7.6917,7.6917,892800.0
2008-03-26 11:40:00,8.52,8.54,8.5,8.54,967200.0,7.6917,7.7097,7.6736,7.7097,967200.0
2008-03-26 11:50:00,8.54,8.56,8.53,8.53,788800.0,7.7097,7.7278,7.7007,7.7007,788800.0
2008-03-26 12:00:00,8.53,8.55,8.53,8.54,740000.0,7.7007,7.7188,7.7007,7.7097,740000.0
2008-03-26 12:10:00,8.54,8.54,8.51,8.52,808000.0,7.7097,7.7097,7.6826,7.6917,808000.0
2008-03-26 12:20:00,8.52,8.54,8.51,8.53,609600.0,7.6917,7.7097,7.6826,7.7007,609600.0
2008-03-26 12:30:00,8.52,8.53,8.51,8.51,404800.0,7.6917,7.7007,7.6826,7.6826,404800.0
2008-03-26 12:40:00,8.51,8.53,8.49,8.51,984800.0,7.6826,7.7007,7.6646,7.6826,984800.0
2008-03-26 12:50:00,8.51,8.51,8.48,8.5,856000.0,7.6826,7.6826,7.6556,7.6736,856000.0
2008-03-26 13:00:00,8.5,8.51,8.49,8.49,805600.0,7.6736,7.6826,7.6646,7.6646,805600.0
2008-03-26 13:10:00,8.49,8.52,8.49,8.5,879200.0,7.6646,7.6917,7.6646,7.6736,879200.0
2008-03-26 13:20:00,8.51,8.52,8.5,8.5,374400.0,7.6826,7.6917,7.6736,7.6736,374400.0
2008-03-26 13:30:00,8.5,8.5,8.47,8.48,1386400.0,7.6736,7.6736,7.6465,7.6556,1386400.0
2008-03-26 13:40:00,8.48,8.49,8.47,8.47,766400.0,7.6556,7.6646,7.6465,7.6465,766400.0
2008-03-26 13:50:00,8.47,8.49,8.47,8.49,881600.0,7.6465,7.6646,7.6465,7.6646,881600.0
2008-03-26 14:00:00,8.49,8.52,8.47,8.51,1147200.0,7.6646,7.6917,7.6465,7.6826,1147200.0
2008-03-26 14:10:00,8.51,8.53,8.51,8.52,1412000.0,7.6826,7.7007,7.6826,7.6917,1412000.0
2008-03-26 14:20:00,8.52,8.52,8.5,8.51,1243200.0,7.6917,7.6917,7.6736,7.6826,1243200.0
2008-03-26 14:30:00,8.51,8.54,8.5,8.52,1723200.0,7.6826,7.7097,7.6736,7.6917,1723200.0
2008-03-26 14:40:00,8.52,8.53,8.5,8.52,1150400.0,7.6917,7.7007,7.6736,7.6917,1150400.0
2008-03-26 14:50:00,8.52,8.6,8.52,8.6,2852800.0,7.6917,7.7639,7.6917,7.7639,2852800.0
2008-03-26 15:00:00,8.6,8.6,8.56,8.58,3523200.0,7.7639,7.7639,7.7278,7.7458,3523200.0
2008-03-26 15:10:00,8.58,8.58,8.52,8.53,2245600.0,7.7458,7.7458,7.6917,7.7007,2245600.0
2008-03-26 15:20:00,8.53,8.54,8.49,8.5,2054400.0,7.7007,7.7097,7.6646,7.6736,2054400.0
2008-03-26 15:30:00,8.5,8.52,8.48,8.5,2042400.0,7.6736,7.6917,7.6556,7.6736,2042400.0
2008-03-26 15:40:00,8.5,8.52,8.48,8.51,1417600.0,7.6736,7.6917,7.6556,7.6826,1417600.0
2008-03-26 15:50:00,8.51,8.53,8.49,8.51,2786400.0,7.6826,7.7007,7.6646,7.6826,2786400.0
2008-03-27 09:30:00,8.56,8.57,8.5,8.51,2535200.0,7.7278,7.7368,7.6736,7.6826,2535200.0
2008-03-27 09:40:00,8.52,8.56,8.51,8.55,1386400.0,7.6917,7.7278,7.6826,7.7188,1386400.0
2008-03-27 09:50:00,8.55,8.56,8.5,8.54,1905600.0,7.7188,7.7278,7.6736,7.7097,1905600.0
2008-03-27 10:00:00,8.54,8.55,8.49,8.49,1305600.0,7.7097,7.7188,7.6646,7.6646,1305600.0
2008-03-27 10:10:00,8.49,8.52,8.46,8.47,1800000.0,7.6646,7.6917,7.6375,7.6465,1800000.0
2008-03-27 10:20:00,8.46,8.46,8.4,8.42,3139200.0,7.6375,7.6375,7.5833,7.6014,3139200.0
2008-03-27 10:30:00,8.42,8.42,8.37,8.42,3323200.0,7.6014,7.6014,7.5563,7.6014,3323200.0
2008-03-27 10:40:00,8.42,8.43,8.4,8.4,2008000.0,7.6014,7.6104,7.5833,7.5833,2008000.0
2008-03-27 10:50:00,8.4,8.44,8.39,8.43,1948800.0,7.5833,7.6194,7.5743,7.6104,1948800.0
2008-03-27 11:00:00,8.43,8.45,8.41,8.43,1020000.0,7.6104,7.6285,7.5924,7.6104,1020000.0
2008-03-27 11:10:00,8.43,8.46,8.41,8.45,1282400.0,7.6104,7.6375,7.5924,7.6285,1282400.0
2008-03-27 11:20:00,8.45,8.48,8.44,8.46,1753600.0,7.6285,7.6556,7.6194,7.6375,1753600.0
2008-03-27 11:30:00,8.46,8.48,8.44,8.48,1563200.0,7.6375,7.6556,7.6194,7.6556,1563200.0
2008-03-27 11:40:00,8.48,8.52,8.46,8.5,2285600.0,7.6556,7.6917,7.6375,7.6736,2285600.0
2008-03-27 11:50:00,8.5,8.5,8.48,8.49,681600.0,7.6736,7.6736,7.6556,7.6646,681600.0
2008-03-27 12:00:00,8.49,8.51,8.47,8.49,822400.0,7.6646,7.6826,7.6465,7.6646,822400.0
2008-03-27 12:10:00,8.49,8.54,8.48,8.53,1438400.0,7.6646,7.7097,7.6556,7.7007,1438400.0
2008-03-27 12:20:00,8.53,8.56,8.52,8.56,1229600.0,7.7007,7.7278,7.6917,7.7278,1229600.0
2008-03-27 12:30:00,8.56,8.58,8.56,8.56,1435200.0,7.7278,7.7458,7.7278,7.7278,1435200.0
2008-03-27 12:40:00,8.56,8.58,8.55,8.55,1144800.0,7.7278,7.7458,7.7188,7.7188,1144800.0
2008-03-27 12:50:00,8.55,8.55,8.53,8.53,716800.0,7.7188,7.7188,7.7007,7.7007,716800.0
2008-03-27 13:00:00,8.53,8.54,8.52,8.54,839200.0,7.7007,7.7097,7.6917,7.7097,839200.0
2008-03-27 13:10:00,8.54,8.57,8.53,8.53,807200.0,7.7097,7.7368,7.7007,7.7007,807200.0
2008-03-27 13:20:00,8.53,8.53,8.51,8.52,706400.0,7.7007,7.7007,7.6826,7.6917,706400.0
2008-03-27 13:30:00,8.52,8.52,8.44,8.46,2100000.0,7.6917,7.6917,7.6194,7.6375,2100000.0
2008-03-27 13:40:00,8.46,8.46,8.42,8.45,2248800.0,7.6375,7.6375,7.6014,7.6285,2248800.0
2008-03-27 13:50:00,8.45,8.46,8.43,8.44,1844000.0,7.6285,7.6375,7.6104,7.6194,1844000.0
2008-03-27 14:00:00,8.44,8.44,8.4,8.43,2064000.0,7.6194,7.6194,7.5833,7.6104,2064000.0
2008-03-27 14:10:00,8.43,8.45,8.42,8.43,1876800.0,7.6104,7.6285,7.6014,7.6104,1876800.0
2008-03-27 14:20:00,8.43,8.46,8.41,8.44,1732800.0,7.6104,7.6375,7.5924,7.6194,1732800.0
2008-03-27 14:30:00,8.44,8.51,8.44,8.5,2389600.0,7.6194,7.6826,7.6194,7.6736,2389600.0
2008-03-27 14:40:00,8.5,8.52,8.48,8.51,2142400.0,7.6736,7.6917,7.6556,7.6826,2142400.0
2008-03-27 14:50:00,8.51,8.53,8.45,8.46,3029600.0,7.6826,7.7007,7.6285,7.6375,3029600.0
2008-03-27 15:00:00,8.46,8.48,8.45,8.47,2000800.0,7.6375,7.6556,7.6285,7.6465,2000800.0
2008-03-27 15:10:00,8.46,8.48,8.44,8.46,1594400.0,7.6375,7.6556,7.6194,7.6375,1594400.0
2008-03-27 15:20:00,8.46,8.46,8.41,8.44,2380000.0,7.6375,7.6375,7.5924,7.6194,2380000.0
2008-03-27 15:30:00,8.43,8.45,8.33,8.34,3330400.0,7.6104,7.6285,7.5201,7.5292,3330400.0
2008-03-27 15:40:00,8.33,8.37,8.33,8.35,3151200.0,7.5201,7.5563,7.5201,7.5382,3151200.0
2008-03-27 15:50:00,8.35,8.37,8.32,8.33,3156800.0,7.5382,7.5563,7.5111,7.5201,3156800.0
2008-03-28 09:30:00,8.4,8.42,8.38,8.39,2769600.0,7.5833,7.6014,7.5653,7.5743,2769600.0
2008-03-28 09:40:00,8.39,8.39,8.35,8.37,3052000.0,7.5743,7.5743,7.5382,7.5563,3052000.0
2008-03-28 09:50:00,8.37,8.43,8.37,8.39,2465600.0,7.5563,7.6104,7.5563,7.5743,2465600.0
2008-03-28 10:00:00,8.39,8.45,8.39,8.44,3172800.0,7.5743,7.6285,7.5743,7.6194,3172800.0
2008-03-28 10:10:00,8.43,8.44,8.38,8.39,1584000.0,7.6104,7.6194,7.5653,7.5743,1584000.0
2008-03-28 10:20:00,8.39,8.42,8.37,8.41,1480000.0,7.5743,7.6014,7.5563,7.5924,1480000.0
2008-03-28 10:30:00,8.41,8.42,8.35,8.36,2541600.0,7.5924,7.6014,7.5382,7.5472,2541600.0
2008-03-28 10:40:00,8.36,8.38,8.34,8.36,2048800.0,7.5472,7.5653,7.5292,7.5472,2048800.0
2008-03-28 10:50:00,8.36,8.38,8.33,8.37,1468000.0,7.5472,7.5653,7.5201,7.5563,1468000.0
2008-03-28 11:00:00,8.37,8.39,8.35,8.36,1850400.0,7.5563,7.5743,7.5382,7.5472,1850400.0
2008-03-28 11:10:00,8.36,8.38,8.35,8.36,1376800.0,7.5472,7.5653,7.5382,7.5472,1376800.0
2008-03-28 11:20:00,8.36,8.4,8.36,8.38,1374400.0,7.5472,7.5833,7.5472,7.5653,1374400.0
2008-03-28 11:30:00,8.39,8.41,8.39,8.4,3055200.0,7.5743,7.5924,7.5743,7.5833,3055200.0
2008-03-28 11:40:00,8.4,8.41,8.38,8.39,1172800.0,7.5833,7.5924,7.5653,7.5743,1172800.0
2008-03-28 11:50:00,8.39,8.42,8.39,8.4,1376800.0,7.5743,7.6014,7.5743,7.5833,1376800.0
2008-03-28 12:00:00,8.4,8.41,8.36,8.37,1348800.0,7.5833,7.5924,7.5472,7.5563,1348800.0
2008-03-28 12:10:00,8.37,8.37,8.34,8.35,1711200.0,7.5563,7.5563,7.5292,7.5382,1711200.0
2008-03-28 12:20:00,8.35,8.37,8.35,8.37,829600.0,7.5382,7.5563,7.5382,7.5563,829600.0
2008-03-28 12:30:00,8.37,8.38,8.35,8.36,496800.0,7.5563,7.5653,7.5382,7.5472,496800.0
2008-03-28 12:40:00,8.35,8.37,8.32,8.32,1427200.0,7.5382,7.5563,7.5111,7.5111,1427200.0
2008-03-28 12:50:00,8.32,8.34,8.32,8.33,766400.0,7.5111,7.5292,7.5111,7.5201,766400.0
2008-03-28 13:00:00,8.33,8.36,8.33,8.34,1048800.0,7.5201,7.5472,7.5201,7.5292,1048800.0
2008-03-28 13:10:00,8.34,8.36,8.34,8.35,452000.0,7.5292,7.5472,7.5292,7.5382,452000.0
2008-03-28 13:20:00,8.35,8.36,8.34,8.35,387200.0,7.5382,7.5472,7.5292,7.5382,387200.0
2008-03-28 13:30:00,8.35,8.35,8.31,8.33,1409600.0,7.5382,7.5382,7.5021,7.5201,1409600.0
2008-03-28 13:40:00,8.33,8.33,8.29,8.3,2039200.0,7.5201,7.5201,7.484,7.4931,2039200.0
2008-03-28 13:50:00,8.3,8.3,8.28,8.3,2594400.0,7.4931,7.4931,7.475,7.4931,2594400.0
2008-03-28 14:00:00,8.3,8.31,8.29,8.3,1479200.0,7.4931,7.5021,7.484,7.4931,1479200.0
2008-03-28 14:10:00,8.3,8.32,8.29,8.31,1383200.0,7.4931,7.5111,7.484,7.5021,1383200.0
2008-03-28 14:20:00,8.3,8.31,8.25,8.27,2844000.0,7.4931,7.5021,7.4479,7.466,2844000.0
2008-03-28 14:30:00,8.28,8.29,8.25,8.26,2268800.0,7.475,7.484,7.4479,7.4569,2268800.0
2008-03-28 14:40:00,8.26,8.28,8.22,8.27,3020800.0,7.4569,7.475,7.4208,7.466,3020800.0
2008-03-28 14:50:00,8.27,8.29,8.24,8.28,2090400.0,7.466,7.484,7.4389,7.475,2090400.0
2008-03-28 15:00:00,8.28,8.29,8.24,8.25,3220000.0,7.475,7.484,7.4389,7.4479,3220000.0
2008-03-28 15:10:00,8.25,8.26,8.18,8.21,3493600.0,7.4479,7.4569,7.3847,7.4118,3493600.0
2008-03-28 15:20:00,8.21,8.24,8.2,8.23,2112800.0,7.4118,7.4389,7.4028,7.4299,2112800.0
2008-03-28 15:30:00,8.23,8.24,8.21,8.21,1382400.0,7.4299,7.4389,7.4118,7.4118,1382400.0
2008-03-28 15:40:00,8.21,8.22,8.16,8.19,2154400.0,7.4118,7.4208,7.3667,7.3938,2154400.0
2008-03-28 15:50:00,8.19,8.21,8.18,8.19,3124800.0,7.3938,7.4118,7.3847,7.3938,3124800.0
2008-03-31 08:00:00,8.2,8.24,8.2,8.22,3200.0,7.4028,7.4389,7.4028,7.4208,3200.0
2008-03-31 08:10:00,8.23,8.23,8.23,8.23,66400.0,7.4299,7.4299,7.4299,7.4299,66400.0
2008-03-31 08:20:00,8.24,8.24,8.21,8.21,2400.0,7.4389,7.4389,7.4118,7.4118,2400.0
2008-03-31 08:30:00,8.2,8.2,8.19,8.19,54400.0,7.4028,7.4028,7.3938,7.3938,54400.0
2008-03-31 08:40:00,8.19,8.19,8.19,8.19,95200.0,7.3938,7.3938,7.3938,7.3938,95200.0
2008-03-31 08:50:00,8.19,8.19,8.19,8.19,1600.0,7.3938,7.3938,7.3938,7.3938,1600.0
2008-03-31 09:00:00,8.19,8.2,8.19,8.2,22400.0,7.3938,7.4028,7.3938,7.4028,22400.0
2008-03-31 09:10:00,8.19,8.19,8.18,8.18,19200.0,7.3938,7.3938,7.3847,7.3847,19200.0
2008-03-31 09:20:00,8.18,8.19,8.18,8.18,43200.0,7.3847,7.3938,7.3847,7.3847,43200.0
2008-03-31 09:30:00,8.18,8.2,8.16,8.19,978400.0,7.3847,7.4028,7.3667,7.3938,978400.0
2008-03-31 09:40:00,8.19,8.27,8.19,8.25,2202400.0,7.3938,7.466,7.3938,7.4479,2202400.0
2008-03-31 09:50:00,8.26,8.28,8.24,8.26,1676800.0,7.4569,7.475,7.4389,7.4569,1676800.0
2008-03-31 10:00:00,8.26,8.26,8.22,8.23,2079200.0,7.4569,7.4569,7.4208,7.4299,2079200.0
2008-03-31 10:10:00,8.23,8.26,8.21,8.26,1475200.0,7.4299,7.4569,7.4118,7.4569,1475200.0
2008-03-31 10:20:00,8.26,8.26,8.2,8.21,1535200.0,7.4569,7.4569,7.4028,7.4118,1535200.0
2008-03-31 10:30:00,8.21,8.24,8.21,8.23,925600.0,7.4118,7.4389,7.4118,7.4299,925600.0
2008-03-31 10:40:00,8.23,8.23,8.2,8.2,682400.0,7.4299,7.4299,7.4028,7.4028,682400.0
2008-03-31 10:50:00,8.2,8.26,8.2,8.26,968800.0,7.4028,7.4569,7.4028,7.4569,968800.0
2008-03-31 11:00:00,8.25,8.26,8.24,8.25,1565600.0,7.4479,7.4569,7.4389,7.4479,1565600.0
2008-03-31 11:10:00,8.25,8.26,8.23,8.25,695200.0,7.4479,7.4569,7.4299,7.4479,695200.0
2008-03-31 11:20:00,8.25,8.29,8.24,8.28,1166400.0,7.4479,7.484,7.4389,7.475,1166400.0
2008-03-31 11:30:00,8.28,8.3,8.28,8.29,1225600.0,7.475,7.4931,7.475,7.484,1225600.0
2008-03-31 11:40:00,8.28,8.31,8.28,8.31,1061600.0,7.475,7.5021,7.475,7.5021,1061600.0
2008-03-31 11:50:00,8.31,8.32,8.3,8.3,701600.0,7.5021,7.5111,7.4931,7.4931,701600.0
2008-03-31 12:00:00,8.3,8.31,8.29,8.3,590400.0,7.4931,7.5021,7.484,7.4931,590400.0
2008-03-31 12:10:00,8.3,8.3,8.28,8.29,594400.0,7.4931,7.4931,7.475,7.484,594400.0
2008-03-31 12:20:00,8.29,8.29,8.27,8.29,808800.0,7.484,7.484,7.466,7.484,808800.0
2008-03-31 12:30:00,8.29,8.31,8.28,8.29,604000.0,7.484,7.5021,7.475,7.484,604000.0
2008-03-31 12:40:00,8.29,8.3,8.28,8.3,677600.0,7.484,7.4931,7.475,7.4931,677600.0
2008-03-31 12:50:00,8.3,8.33,8.3,8.33,641600.0,7.4931,7.5201,7.4931,7.5201,641600.0
2008-03-31 13:00:00,8.32,8.35,8.32,8.35,1152000.0,7.5111,7.5382,7.5111,7.5382,1152000.0
2008-03-31 13:10:00,8.34,8.35,8.33,8.34,480800.0,7.5292,7.5382,7.5201,7.5292,480800.0
2008-03-31 13:20:00,8.34,8.35,8.34,8.34,680800.0,7.5292,7.5382,7.5292,7.5292,680800.0
2008-03-31 13:30:00,8.35,8.37,8.34,8.35,836000.0,7.5382,7.5563,7.5292,7.5382,836000.0
2008-03-31 13:40:00,8.35,8.35,8.32,8.33,515200.0,7.5382,7.5382,7.5111,7.5201,515200.0
2008-03-31 13:50:00,8.33,8.34,8.32,8.32,643200.0,7.5201,7.5292,7.5111,7.5111,643200.0
2008-03-31 14:00:00,8.32,8.32,8.3,8.31,684000.0,7.5111,7.5111,7.4931,7.5021,684000.0
2008-03-31 14:10:00,8.31,8.31,8.29,8.3,783200.0,7.5021,7.5021,7.484,7.4931,783200.0
2008-03-31 14:20:00,8.3,8.32,8.3,8.31,874400.0,7.4931,7.5111,7.4931,7.5021,874400.0
2008-03-31 14:30:00,8.31,8.33,8.31,8.31,818400.0,7.5021,7.5201,7.5021,7.5021,818400.0
2008-03-31 14:40:00,8.31,8.31,8.28,8.29,836800.0,7.5021,7.5021,7.475,7.484,836800.0
2008-03-31 14:50:00,8.29,8.29,8.24,8.28,1840800.0,7.484,7.484,7.4389,7.475,1840800.0
2008-03-31 15:00:00,8.28,8.28,8.26,8.27,956000.0,7.475,7.475,7.4569,7.466,956000.0
2008-03-31 15:10:00,8.27,8.28,8.26,8.27,872800.0,7.466,7.475,7.4569,7.466,872800.0
2008-03-31 15:20:00,8.27,8.31,8.27,8.28,1263200.0,7.466,7.5021,7.466,7.475,1263200.0
2008-03-31 15:30:00,8.28,8.3,8.27,8.29,1245600.0,7.475,7.4931,7.466,7.484,1245600.0
2008-03-31 15:40:00,8.29,8.34,8.29,8.33,3560000.0,7.484,7.5292,7.484,7.5201,3560000.0
2008-03-31 15:50:00,8.33,8.34,8.26,8.27,3292800.0,7.5201,7.5292,7.4569,7.466,3292800.0
2008-04-01 08:00:00,8.39,8.4,8.39,8.4,16000.0,7.5743,7.5833,7.5743,7.5833,16000.0
2008-04-01 08:10:00,8.41,8.43,8.41,8.41,113600.0,7.5924,7.6104,7.5924,7.5924,113600.0
2008-04-01 08:20:00,8.42,8.42,8.4,8.41,40000.0,7.6014,7.6014,7.5833,7.5924,40000.0
2008-04-01 08:30:00,8.41,8.45,8.41,8.45,147200.0,7.5924,7.6285,7.5924,7.6285,147200.0
2008-04-01 08:40:00,8.45,8.45,8.44,8.44,40000.0,7.6285,7.6285,7.6194,7.6194,40000.0
2008-04-01 08:50:00,8.44,8.46,8.44,8.46,8000.0,7.6194,7.6375,7.6194,7.6375,8000.0
2008-04-01 09:00:00,8.46,8.47,8.46,8.47,116800.0,7.6375,7.6465,7.6375,7.6465,116800.0
2008-04-01 09:10:00,8.47,8.49,8.47,8.48,753600.0,7.6465,7.6646,7.6465,7.6556,753600.0
2008-04-01 09:20:00,8.48,8.49,8.48,8.48,40000.0,7.6556,7.6646,7.6556,7.6556,40000.0
2008-04-01 09:30:00,8.47,8.53,8.46,8.51,3661600.0,7.6465,7.7007,7.6375,7.6826,3661600.0
2008-04-01 09:40:00,8.51,8.52,8.49,8.51,2112000.0,7.6826,7.6917,7.6646,7.6826,2112000.0
2008-04-01 09:50:00,8.51,8.55,8.49,8.53,1762400.0,7.6826,7.7188,7.6646,7.7007,1762400.0
2008-04-01 10:00:00,8.54,8.61,8.53,8.56,2856000.0,7.7097,7.7729,7.7007,7.7278,2856000.0
2008-04-01 10:10:00,8.57,8.58,8.54,8.58,1348800.0,7.7368,7.7458,7.7097,7.7458,1348800.0
2008-04-01 10:20:00,8.58,8.59,8.56,8.58,1172000.0,7.7458,7.7549,7.7278,7.7458,1172000.0
2008-04-01 10:30:00,8.58,8.62,8.58,8.6,2168800.0,7.7458,7.7819,7.7458,7.7639,2168800.0
2008-04-01 10:40:00,8.6,8.63,8.6,8.61,1755200.0,7.7639,7.791,7.7639,7.7729,1755200.0
2008-04-01 10:50:00,8.61,8.66,8.61,8.65,2594400.0,7.7729,7.8181,7.7729,7.809,2594400.0
2008-04-01 11:00:00,8.65,8.67,8.64,8.66,1952800.0,7.809,7.8271,7.8,7.8181,1952800.0
2008-04-01 11:10:00,8.66,8.67,8.64,8.64,1427200.0,7.8181,7.8271,7.8,7.8,1427200.0
2008-04-01 11:20:00,8.64,8.64,8.63,8.63,969600.0,7.8,7.8,7.791,7.791,969600.0
2008-04-01 11:30:00,8.63,8.66,8.63,8.64,844800.0,7.791,7.8181,7.791,7.8,844800.0
2008-04-01 11:40:00,8.64,8.64,8.63,8.63,895200.0,7.8,7.8,7.791,7.791,895200.0
2008-04-01 11:50:00,8.63,8.68,8.63,8.67,1083200.0,7.791,7.8361,7.791,7.8271,1083200.0
2008-04-01 12:00:00,8.68,8.7,8.66,8.69,1640800.0,7.8361,7.8542,7.8181,7.8451,1640800.0
2008-04-01 12:10:00,8.69,8.73,8.68,8.73,1924000.0,7.8451,7.8813,7.8361,7.8813,1924000.0
2008-04-01 12:20:00,8.73,8.74,8.72,8.73,1036000.0,7.8813,7.8903,7.8722,7.8813,1036000.0
2008-04-01 12:30:00,8.73,8.73,8.71,8.71,884000.0,7.8813,7.8813,7.8632,7.8632,884000.0
2008-04-01 12:40:00,8.71,8.72,8.7,8.71,844000.0,7.8632,7.8722,7.8542,7.8632,844000.0
2008-04-01 12:50:00,8.71,8.72,8.69,8.7,746400.0,7.8632,7.8722,7.8451,7.8542,746400.0
2008-04-01 13:00:00,8.7,8.72,8.69,8.72,1035200.0,7.8542,7.8722,7.8451,7.8722,1035200.0
2008-04-01 13:10:00,8.72,8.75,8.71,8.74,796000.0,7.8722,7.8993,7.8632,7.8903,796000.0
2008-04-01 13:20:00,8.73,8.76,8.73,8.76,1352000.0,7.8813,7.9083,7.8813,7.9083,1352000.0
2008-04-01 13:30:00,8.75,8.76,8.73,8.73,802400.0,7.8993,7.9083,7.8813,7.8813,802400.0
2008-04-01 13:40:00,8.73,8.73,8.71,8.72,1246400.0,7.8813,7.8813,7.8632,7.8722,1246400.0
2008-04-01 13:50:00,8.72,8.73,8.7,8.72,1516800.0,7.8722,7.8813,7.8542,7.8722,1516800.0
2008-04-01 14:00:00,8.72,8.72,8.7,8.71,1477600.0,7.8722,7.8722,7.8542,7.8632,1477600.0
2008-04-01 14:10:00,8.71,8.72,8.7,8.72,1330400.0,7.8632,7.8722,7.8542,7.8722,1330400.0
2008-04-01 14:20:00,8.72,8.76,8.71,8.73,3169600.0,7.8722,7.9083,7.8632,7.8813,3169600.0
2008-04-01 14:30:00,8.73,8.81,8.73,8.8,2644800.0,7.8813,7.9535,7.8813,7.9444,2644800.0
2008-04-01 14:40:00,8.8,8.81,8.78,8.81,1648000.0,7.9444,7.9535,7.9264,7.9535,1648000.0
2008-04-01 14:50:00,8.81,8.83,8.78,8.78,2792800.0,7.9535,7.9715,7.9264,7.9264,2792800.0
2008-04-01 15:00:00,8.78,8.82,8.77,8.81,1778400.0,7.9264,7.9625,7.9174,7.9535,1778400.0
2008-04-01 15:10:00,8.81,8.83,8.8,8.81,2584800.0,7.9535,7.9715,7.9444,7.9535,2584800.0
2008-04-01 15:20:00,8.8,8.82,8.8,8.81,2062400.0,7.9444,7.9625,7.9444,7.9535,2062400.0
2008-04-01 15:30:00,8.81,8.82,8.75,8.8,3780800.0,7.9535,7.9625,7.8993,7.9444,3780800.0
2008-04-01 15:40:00,8.8,8.85,8.8,8.83,4756000.0,7.9444,7.9896,7.9444,7.9715,4756000.0
2008-04-01 15:50:00,8.83,8.87,8.83,8.86,4228000.0,7.9715,8.0076,7.9715,7.9986,4228000.0
2008-04-02 09:30:00,8.91,8.91,8.85,8.85,2221600.0,8.0438,8.0438,7.9896,7.9896,2221600.0
2008-04-02 09:40:00,8.85,8.88,8.83,8.83,1437600.0,7.9896,8.0167,7.9715,7.9715,1437600.0
2008-04-02 09:50:00,8.84,8.85,8.8,8.83,1080000.0,7.9806,7.9896,7.9444,7.9715,1080000.0
2008-04-02 10:00:00,8.83,8.86,8.8,8.84,1605600.0,7.9715,7.9986,7.9444,7.9806,1605600.0
2008-04-02 10:10:00,8.84,8.85,8.82,8.84,1651200.0,7.9806,7.9896,7.9625,7.9806,1651200.0
2008-04-02 10:20:00,8.83,8.89,8.83,8.89,1389600.0,7.9715,8.0257,7.9715,8.0257,1389600.0
2008-04-02 10:30:00,8.89,8.95,8.89,8.94,2800000.0,8.0257,8.0799,8.0257,8.0708,2800000.0
2008-04-02 10:40:00,8.94,8.96,8.93,8.94,1523200.0,8.0708,8.0889,8.0618,8.0708,1523200.0
2008-04-02 10:50:00,8.94,8.98,8.94,8.97,1607200.0,8.0708,8.1069,8.0708,8.0979,1607200.0
2008-04-02 11:00:00,8.97,8.98,8.94,8.95,1424000.0,8.0979,8.1069,8.0708,8.0799,1424000.0
2008-04-02 11:10:00,8.95,8.96,8.93,8.93,763200.0,8.0799,8.0889,8.0618,8.0618,763200.0
2008-04-02 11:20:00,8.93,8.95,8.9,8.92,1115200.0,8.0618,8.0799,8.0347,8.0528,1115200.0
2008-04-02 11:30:00,8.91,8.95,8.91,8.94,1062400.0,8.0438,8.0799,8.0438,8.0708,1062400.0
2008-04-02 11:40:00,8.94,8.97,8.93,8.97,1088000.0,8.0708,8.0979,8.0618,8.0979,1088000.0
2008-04-02 11:50:00,8.97,8.97,8.95,8.96,736000.0,8.0979,8.0979,8.0799,8.0889,736000.0
2008-04-02 12:00:00,8.96,8.98,8.96,8.96,722400.0,8.0889,8.1069,8.0889,8.0889,722400.0
2008-04-02 12:10:00,8.96,8.96,8.93,8.95,702400.0,8.0889,8.0889,8.0618,8.0799,702400.0
2008-04-02 12:20:00,8.94,8.95,8.92,8.93,684800.0,8.0708,8.0799,8.0528,8.0618,684800.0
2008-04-02 12:30:00,8.93,8.94,8.91,8.91,799200.0,8.0618,8.0708,8.0438,8.0438,799200.0
2008-04-02 12:40:00,8.91,8.93,8.9,8.91,751200.0,8.0438,8.0618,8.0347,8.0438,751200.0
2008-04-02 12:50:00,8.9,8.91,8.89,8.9,962400.0,8.0347,8.0438,8.0257,8.0347,962400.0
2008-04-02 13:00:00,8.91,8.92,8.87,8.87,1199200.0,8.0438,8.0528,8.0076,8.0076,1199200.0
2008-04-02 13:10:00,8.87,8.89,8.85,8.87,1558400.0,8.0076,8.0257,7.9896,8.0076,1558400.0
2008-04-02 13:20:00,8.87,8.89,8.87,8.89,839200.0,8.0076,8.0257,8.0076,8.0257,839200.0
2008-04-02 13:30:00,8.89,8.89,8.86,8.89,1169600.0,8.0257,8.0257,7.9986,8.0257,1169600.0
2008-04-02 13:40:00,8.89,8.93,8.88,8.92,1292800.0,8.0257,8.0618,8.0167,8.0528,1292800.0
2008-04-02 13:50:00,8.92,8.94,8.92,8.92,1025600.0,8.0528,8.0708,8.0528,8.0528,1025600.0
2008-04-02 14:00:00,8.92,8.94,8.91,8.94,3079200.0,8.0528,8.0708,8.0438,8.0708,3079200.0
2008-04-02 14:10:00,8.94,8.96,8.94,8.95,1553600.0,8.0708,8.0889,8.0708,8.0799,1553600.0
2008-04-02 14:20:00,8.94,8.94,8.89,8.9,1426400.0,8.0708,8.0708,8.0257,8.0347,1426400.0
2008-04-02 14:30:00,8.9,8.9,8.83,8.86,3004000.0,8.0347,8.0347,7.9715,7.9986,3004000.0
2008-04-02 14:40:00,8.86,8.86,8.81,8.81,1734400.0,7.9986,7.9986,7.9535,7.9535,1734400.0
2008-04-02 14:50:00,8.82,8.84,8.8,8.83,2899200.0,7.9625,7.9806,7.9444,7.9715,2899200.0
2008-04-02 15:00:00,8.83,8.83,8.77,8.79,2521600.0,7.9715,7.9715,7.9174,7.9354,2521600.0
2008-04-02 15:10:00,8.79,8.83,8.79,8.83,2215200.0,7.9354,7.9715,7.9354,7.9715,2215200.0
2008-04-02 15:20:00,8.82,8.84,8.8,8.83,2340800.0,7.9625,7.9806,7.9444,7.9715,2340800.0
2008-04-02 15:30:00,8.83,8.84,8.79,8.8,1815200.0,7.9715,7.9806,7.9354,7.9444,1815200.0
2008-04-02 15:40:00,8.8,8.83,8.8,8.83,1717600.0,7.9444,7.9715,7.9444,7.9715,1717600.0
2008-04-02 15:50:00,8.82,8.85,8.8,8.84,2481600.0,7.9625,7.9896,7.9444,7.9806,2481600.0
2008-04-03 09:30:00,8.76,8.78,8.74,8.76,1897600.0,7.9083,7.9264,7.8903,7.9083,1897600.0
2008-04-03 09:40:00,8.76,8.79,8.72,8.79,2136000.0,7.9083,7.9354,7.8722,7.9354,2136000.0
2008-04-03 09:50:00,8.78,8.8,8.77,8.8,1272000.0,7.9264,7.9444,7.9174,7.9444,1272000.0
2008-04-03 10:00:00,8.8,8.85,8.8,8.84,3164800.0,7.9444,7.9896,7.9444,7.9806,3164800.0
2008-04-03 10:10:00,8.83,8.83,8.8,8.81,2450400.0,7.9715,7.9715,7.9444,7.9535,2450400.0
2008-04-03 10:20:00,8.8,8.8,8.77,8.79,1802400.0,7.9444,7.9444,7.9174,7.9354,1802400.0
2008-04-03 10:30:00,8.79,8.8,8.77,8.78,1224800.0,7.9354,7.9444,7.9174,7.9264,1224800.0
2008-04-03 10:40:00,8.78,8.81,8.78,8.78,864800.0,7.9264,7.9535,7.9264,7.9264,864800.0
2008-04-03 10:50:00,8.78,8.79,8.76,8.76,1286400.0,7.9264,7.9354,7.9083,7.9083,1286400.0
2008-04-03 11:00:00,8.76,8.8,8.75,8.79,996000.0,7.9083,7.9444,7.8993,7.9354,996000.0
2008-04-03 11:10:00,8.79,8.82,8.79,8.81,1480800.0,7.9354,7.9625,7.9354,7.9535,1480800.0
2008-04-03 11:20:00,8.81,8.82,8.79,8.8,782400.0,7.9535,7.9625,7.9354,7.9444,782400.0
2008-04-03 11:30:00,8.8,8.82,8.79,8.81,781600.0,7.9444,7.9625,7.9354,7.9535,781600.0
2008-04-03 11:40:00,8.81,8.84,8.8,8.84,938400.0,7.9535,7.9806,7.9444,7.9806,938400.0
2008-04-03 11:50:00,8.84,8.86,8.83,8.84,995200.0,7.9806,7.9986,7.9715,7.9806,995200.0
2008-04-03 12:00:00,8.84,8.87,8.83,8.86,780800.0,7.9806,8.0076,7.9715,7.9986,780800.0
2008-04-03 12:10:00,8.86,8.86,8.84,8.85,660000.0,7.9986,7.9986,7.9806,7.9896,660000.0
2008-04-03 12:20:00,8.85,8.85,8.82,8.83,494400.0,7.9896,7.9896,7.9625,7.9715,494400.0
2008-04-03 12:30:00,8.83,8.86,8.82,8.86,956000.0,7.9715,7.9986,7.9625,7.9986,956000.0
2008-04-03 12:40:00,8.86,8.92,8.86,8.91,1568800.0,7.9986,8.0528,7.9986,8.0438,1568800.0
2008-04-03 12:50:00,8.91,8.92,8.9,8.9,1287200.0,8.0438,8.0528,8.0347,8.0347,1287200.0
2008-04-03 13:00:00,8.9,8.91,8.89,8.9,1096000.0,8.0347,8.0438,8.0257,8.0347,1096000.0
2008-04-03 13:10:00,8.9,8.95,8.89,8.95,2008000.0,8.0347,8.0799,8.0257,8.0799,2008000.0
2008-04-03 13:20:00,8.95,8.95,8.93,8.93,1544000.0,8.0799,8.0799,8.0618,8.0618,1544000.0
2008-04-03 13:30:00,8.93,8.94,8.91,8.91,1958400.0,8.0618,8.0708,8.0438,8.0438,1958400.0
2008-04-03 13:40:00,8.91,8.91,8.89,8.91,928000.0,8.0438,8.0438,8.0257,8.0438,928000.0
2008-04-03 13:50:00,8.91,8.91,8.88,8.88,942400.0,8.0438,8.0438,8.0167,8.0167,942400.0
2008-04-03 14:00:00,8.88,8.91,8.88,8.9,946400.0,8.0167,8.0438,8.0167,8.0347,946400.0
2008-04-03 14:10:00,8.9,8.91,8.87,8.87,1758400.0,8.0347,8.0438,8.0076,8.0076,1758400.0
2008-04-03 14:20:00,8.87,8.89,8.87,8.89,777600.0,8.0076,8.0257,8.0076,8.0257,777600.0
2008-04-03 14:30:00,8.89,8.91,8.86,8.87,1463200.0,8.0257,8.0438,7.9986,8.0076,1463200.0
2008-04-03 14:40:00,8.87,8.9,8.87,8.88,1864800.0,8.0076,8.0347,8.0076,8.0167,1864800.0
2008-04-03 14:50:00,8.88,8.93,8.88,8.93,1436000.0,8.0167,8.0618,8.0167,8.0618,1436000.0
2008-04-03 15:00:00,8.93,8.93,8.9,8.9,1244000.0,8.0618,8.0618,8.0347,8.0347,1244000.0
2008-04-03 15:10:00,8.9,8.91,8.87,8.87,1164000.0,8.0347,8.0438,8.0076,8.0076,1164000.0
2008-04-03 15:20:00,8.87,8.89,8.87,8.87,1704000.0,8.0076,8.0257,8.0076,8.0076,1704000.0
2008-04-03 15:30:00,8.87,8.89,8.85,8.87,1858400.0,8.0076,8.0257,7.9896,8.0076,1858400.0
2008-04-03 15:40:00,8.87,8.88,8.83,8.84,2146400.0,8.0076,8.0167,7.9715,7.9806,2146400.0
2008-04-03 15:50:00,8.83,8.87,8.82,8.87,1996000.0,7.9715,8.0076,7.9625,8.0076,1996000.0
2008-04-04 09:30:00,8.89,8.9,8.83,8.83,3294400.0,8.0257,8.0347,7.9715,7.9715,3294400.0
2008-04-04 09:40:00,8.83,8.88,8.83,8.86,2238400.0,7.9715,8.0167,7.9715,7.9986,2238400.0
2008-04-04 09:50:00,8.86,8.9,8.83,8.87,2901600.0,7.9986,8.0347,7.9715,8.0076,2901600.0
2008-04-04 10:00:00,8.87,8.89,8.83,8.83,3411200.0,8.0076,8.0257,7.9715,7.9715,3411200.0
2008-04-04 10:10:00,8.84,8.85,8.8,8.81,2140000.0,7.9806,7.9896,7.9444,7.9535,2140000.0
2008-04-04 10:20:00,8.81,8.84,8.8,8.83,1689600.0,7.9535,7.9806,7.9444,7.9715,1689600.0
2008-04-04 10:30:00,8.83,8.84,8.79,8.8,1427200.0,7.9715,7.9806,7.9354,7.9444,1427200.0
2008-04-04 10:40:00,8.8,8.84,8.8,8.84,1680800.0,7.9444,7.9806,7.9444,7.9806,1680800.0
2008-04-04 10:50:00,8.84,8.86,8.83,8.86,902400.0,7.9806,7.9986,7.9715,7.9986,902400.0
2008-04-04 11:00:00,8.86,8.89,8.86,8.88,1803200.0,7.9986,8.0257,7.9986,8.0167,1803200.0
2008-04-04 11:10:00,8.88,8.9,8.88,8.88,664800.0,8.0167,8.0347,8.0167,8.0167,664800.0
2008-04-04 11:20:00,8.88,8.91,8.87,8.91,911200.0,8.0167,8.0438,8.0076,8.0438,911200.0
2008-04-04 11:30:00,8.91,8.92,8.91,8.92,918400.0,8.0438,8.0528,8.0438,8.0528,918400.0
2008-04-04 11:40:00,8.92,8.92,8.88,8.89,901600.0,8.0528,8.0528,8.0167,8.0257,901600.0
2008-04-04 11:50:00,8.88,8.9,8.87,8.88,847200.0,8.0167,8.0347,8.0076,8.0167,847200.0
2008-04-04 12:00:00,8.88,8.92,8.87,8.91,888800.0,8.0167,8.0528,8.0076,8.0438,888800.0
2008-04-04 12:10:00,8.91,8.96,8.91,8.96,2088800.0,8.0438,8.0889,8.0438,8.0889,2088800.0
2008-04-04 12:20:00,8.96,8.96,8.94,8.96,711200.0,8.0889,8.0889,8.0708,8.0889,711200.0
2008-04-04 12:30:00,8.96,8.98,8.95,8.97,1323200.0,8.0889,8.1069,8.0799,8.0979,1323200.0
2008-04-04 12:40:00,8.97,8.98,8.96,8.96,924800.0,8.0979,8.1069,8.0889,8.0889,924800.0
2008-04-04 12:50:00,8.96,9.0,8.96,8.99,974400.0,8.0889,8.125,8.0889,8.116,974400.0
2008-04-04 13:00:00,8.99,9.0,8.97,8.98,1822400.0,8.116,8.125,8.0979,8.1069,1822400.0
2008-04-04 13:10:00,8.98,8.99,8.97,8.98,708800.0,8.1069,8.116,8.0979,8.1069,708800.0
2008-04-04 13:20:00,8.98,9.02,8.97,9.02,1705600.0,8.1069,8.1431,8.0979,8.1431,1705600.0
2008-04-04 13:30:00,9.02,9.02,9.0,9.0,1031200.0,8.1431,8.1431,8.125,8.125,1031200.0
2008-04-04 13:40:00,9.0,9.01,8.99,9.0,842400.0,8.125,8.134,8.116,8.125,842400.0
2008-04-04 13:50:00,9.0,9.0,8.97,8.98,1209600.0,8.125,8.125,8.0979,8.1069,1209600.0
2008-04-04 14:00:00,8.98,8.99,8.95,8.96,1801600.0,8.1069,8.116,8.0799,8.0889,1801600.0
2008-04-04 14:10:00,8.96,8.96,8.93,8.94,1356800.0,8.0889,8.0889,8.0618,8.0708,1356800.0
2008-04-04 14:20:00,8.94,8.95,8.92,8.94,1584800.0,8.0708,8.0799,8.0528,8.0708,1584800.0
2008-04-04 14:30:00,8.94,8.96,8.92,8.96,1158400.0,8.0708,8.0889,8.0528,8.0889,1158400.0
2008-04-04 14:40:00,8.96,8.97,8.95,8.97,798400.0,8.0889,8.0979,8.0799,8.0979,798400.0
2008-04-04 14:50:00,8.97,8.98,8.95,8.95,751200.0,8.0979,8.1069,8.0799,8.0799,751200.0
2008-04-04 15:00:00,8.95,8.97,8.93,8.94,1853600.0,8.0799,8.0979,8.0618,8.0708,1853600.0
2008-04-04 15:10:00,8.94,8.95,8.9,8.91,1782400.0,8.0708,8.0799,8.0347,8.0438,1782400.0
2008-04-04 15:20:00,8.9,8.92,8.88,8.89,1431200.0,8.0347,8.0528,8.0167,8.0257,1431200.0
2008-04-04 15:30:00,8.89,8.91,8.86,8.86,1860000.0,8.0257,8.0438,7.9986,7.9986,1860000.0
2008-04-04 15:40:00,8.87,8.88,8.84,8.86,2596800.0,8.0076,8.0167,7.9806,7.9986,2596800.0
2008-04-04 15:50:00,8.86,8.89,8.86,8.88,2376800.0,7.9986,8.0257,7.9986,8.0167,2376800.0
2008-04-07 09:30:00,9.01,9.03,8.97,8.98,2276800.0,8.134,8.1521,8.0979,8.1069,2276800.0
2008-04-07 09:40:00,8.98,8.99,8.95,8.97,1608000.0,8.1069,8.116,8.0799,8.0979,1608000.0
2008-04-07 09:50:00,8.97,9.01,8.97,9.01,1437600.0,8.0979,8.134,8.0979,8.134,1437600.0
2008-04-07 10:00:00,9.01,9.01,8.97,8.97,1605600.0,8.134,8.134,8.0979,8.0979,1605600.0
2008-04-07 10:10:00,8.97,8.99,8.96,8.98,1088000.0,8.0979,8.116,8.0889,8.1069,1088000.0
2008-04-07 10:20:00,8.98,8.99,8.95,8.95,1175200.0,8.1069,8.116,8.0799,8.0799,1175200.0
2008-04-07 10:30:00,8.95,8.97,8.94,8.96,896800.0,8.0799,8.0979,8.0708,8.0889,896800.0
2008-04-07 10:40:00,8.96,8.98,8.96,8.96,825600.0,8.0889,8.1069,8.0889,8.0889,825600.0
2008-04-07 10:50:00,8.96,8.99,8.95,8.98,1031200.0,8.0889,8.116,8.0799,8.1069,1031200.0
2008-04-07 11:00:00,8.98,8.99,8.97,8.97,655200.0,8.1069,8.116,8.0979,8.0979,655200.0
2008-04-07 11:10:00,8.97,8.98,8.96,8.98,764800.0,8.0979,8.1069,8.0889,8.1069,764800.0
2008-04-07 11:20:00,8.98,9.0,8.98,8.99,753600.0,8.1069,8.125,8.1069,8.116,753600.0
2008-04-07 11:30:00,8.99,9.03,8.99,9.02,1392000.0,8.116,8.1521,8.116,8.1431,1392000.0
2008-04-07 11:40:00,9.02,9.05,9.02,9.04,2296800.0,8.1431,8.1701,8.1431,8.1611,2296800.0
2008-04-07 11:50:00,9.04,9.04,9.03,9.04,1019200.0,8.1611,8.1611,8.1521,8.1611,1019200.0
2008-04-07 12:00:00,9.04,9.04,9.02,9.04,690400.0,8.1611,8.1611,8.1431,8.1611,690400.0
2008-04-07 12:10:00,9.04,9.05,9.03,9.03,1073600.0,8.1611,8.1701,8.1521,8.1521,1073600.0
2008-04-07 12:20:00,9.03,9.04,9.03,9.04,643200.0,8.1521,8.1611,8.1521,8.1611,643200.0
2008-04-07 12:30:00,9.04,9.07,9.03,9.06,831200.0,8.1611,8.1882,8.1521,8.1792,831200.0
2008-04-07 12:40:00,9.06,9.1,9.06,9.07,1346400.0,8.1792,8.2153,8.1792,8.1882,1346400.0
2008-04-07 12:50:00,9.07,9.08,9.06,9.07,727200.0,8.1882,8.1972,8.1792,8.1882,727200.0
2008-04-07 13:00:00,9.07,9.08,9.05,9.05,664800.0,8.1882,8.1972,8.1701,8.1701,664800.0
2008-04-07 13:10:00,9.05,9.06,9.03,9.03,766400.0,8.1701,8.1792,8.1521,8.1521,766400.0
2008-04-07 13:20:00,9.03,9.05,9.03,9.04,638400.0,8.1521,8.1701,8.1521,8.1611,638400.0
2008-04-07 13:30:00,9.04,9.06,9.03,9.04,671200.0,8.1611,8.1792,8.1521,8.1611,671200.0
2008-04-07 13:40:00,9.04,9.04,9.01,9.02,917600.0,8.1611,8.1611,8.134,8.1431,917600.0
2008-04-07 13:50:00,9.02,9.02,9.0,9.02,767200.0,8.1431,8.1431,8.125,8.1431,767200.0
2008-04-07 14:00:00,9.02,9.02,9.0,9.0,966400.0,8.1431,8.1431,8.125,8.125,966400.0
2008-04-07 14:10:00,9.0,9.01,8.99,8.99,791200.0,8.125,8.134,8.116,8.116,791200.0
2008-04-07 14:20:00,8.99,9.0,8.95,8.96,1252000.0,8.116,8.125,8.0799,8.0889,1252000.0
2008-04-07 14:30:00,8.96,8.97,8.92,8.94,2083200.0,8.0889,8.0979,8.0528,8.0708,2083200.0
2008-04-07 14:40:00,8.94,8.95,8.94,8.94,780800.0,8.0708,8.0799,8.0708,8.0708,780800.0
2008-04-07 14:50:00,8.94,8.96,8.93,8.93,1231200.0,8.0708,8.0889,8.0618,8.0618,1231200.0
2008-04-07 15:00:00,8.93,8.93,8.89,8.89,2105600.0,8.0618,8.0618,8.0257,8.0257,2105600.0
2008-04-07 15:10:00,8.89,8.92,8.88,8.92,1860000.0,8.0257,8.0528,8.0167,8.0528,1860000.0
2008-04-07 15:20:00,8.92,8.93,8.9,8.93,1339200.0,8.0528,8.0618,8.0347,8.0618,1339200.0
2008-04-07 15:30:00,8.93,8.93,8.86,8.9,3003200.0,8.0618,8.0618,7.9986,8.0347,3003200.0
2008-04-07 15:40:00,8.9,8.92,8.89,8.9,1556000.0,8.0347,8.0528,8.0257,8.0347,1556000.0
2008-04-07 15:50:00,8.9,8.92,8.89,8.9,1655200.0,8.0347,8.0528,8.0257,8.0347,1655200.0
2008-04-08 09:30:00,8.79,8.81,8.78,8.78,2144000.0,7.9354,7.9535,7.9264,7.9264,2144000.0
2008-04-08 09:40:00,8.78,8.82,8.78,8.8,1628800.0,7.9264,7.9625,7.9264,7.9444,1628800.0
2008-04-08 09:50:00,8.81,8.84,8.81,8.83,1137600.0,7.9535,7.9806,7.9535,7.9715,1137600.0
2008-04-08 10:00:00,8.83,8.85,8.8,8.81,1573600.0,7.9715,7.9896,7.9444,7.9535,1573600.0
2008-04-08 10:10:00,8.81,8.85,8.81,8.83,1141600.0,7.9535,7.9896,7.9535,7.9715,1141600.0
2008-04-08 10:20:00,8.83,8.86,8.83,8.83,1732800.0,7.9715,7.9986,7.9715,7.9715,1732800.0
2008-04-08 10:30:00,8.83,8.86,8.83,8.86,1141600.0,7.9715,7.9986,7.9715,7.9986,1141600.0
2008-04-08 10:40:00,8.86,8.88,8.86,8.87,1026400.0,7.9986,8.0167,7.9986,8.0076,1026400.0
2008-04-08 10:50:00,8.87,8.88,8.85,8.86,620000.0,8.0076,8.0167,7.9896,7.9986,620000.0
2008-04-08 11:00:00,8.85,8.86,8.84,8.86,567200.0,7.9896,7.9986,7.9806,7.9986,567200.0
2008-04-08 11:10:00,8.86,8.87,8.84,8.85,548800.0,7.9986,8.0076,7.9806,7.9896,548800.0
2008-04-08 11:20:00,8.85,8.86,8.84,8.86,532800.0,7.9896,7.9986,7.9806,7.9986,532800.0
2008-04-08 11:30:00,8.86,8.88,8.86,8.86,857600.0,7.9986,8.0167,7.9986,7.9986,857600.0
2008-04-08 11:40:00,8.86,8.86,8.84,8.84,2124800.0,7.9986,7.9986,7.9806,7.9806,2124800.0
2008-04-08 11:50:00,8.84,8.84,8.83,8.84,567200.0,7.9806,7.9806,7.9715,7.9806,567200.0
2008-04-08 12:00:00,8.84,8.85,8.83,8.85,724800.0,7.9806,7.9896,7.9715,7.9896,724800.0
2008-04-08 12:10:00,8.84,8.84,8.82,8.84,688000.0,7.9806,7.9806,7.9625,7.9806,688000.0
2008-04-08 12:20:00,8.84,8.86,8.83,8.84,444000.0,7.9806,7.9986,7.9715,7.9806,444000.0
2008-04-08 12:30:00,8.83,8.84,8.83,8.84,219200.0,7.9715,7.9806,7.9715,7.9806,219200.0
2008-04-08 12:40:00,8.84,8.85,8.83,8.85,401600.0,7.9806,7.9896,7.9715,7.9896,401600.0
2008-04-08 12:50:00,8.85,8.85,8.83,8.83,362400.0,7.9896,7.9896,7.9715,7.9715,362400.0
2008-04-08 13:00:00,8.83,8.84,8.82,8.83,513600.0,7.9715,7.9806,7.9625,7.9715,513600.0
2008-04-08 13:10:00,8.83,8.84,8.82,8.82,260800.0,7.9715,7.9806,7.9625,7.9625,260800.0
2008-04-08 13:20:00,8.82,8.83,8.81,8.81,467200.0,7.9625,7.9715,7.9535,7.9535,467200.0
2008-04-08 13:30:00,8.81,8.82,8.8,8.81,414400.0,7.9535,7.9625,7.9444,7.9535,414400.0
2008-04-08 13:40:00,8.82,8.82,8.81,8.81,513600.0,7.9625,7.9625,7.9535,7.9535,513600.0
2008-04-08 13:50:00,8.81,8.84,8.81,8.83,705600.0,7.9535,7.9806,7.9535,7.9715,705600.0
2008-04-08 14:00:00,8.82,8.82,8.78,8.78,1916800.0,7.9625,7.9625,7.9264,7.9264,1916800.0
2008-04-08 14:10:00,8.78,8.79,8.77,8.78,4984800.0,7.9264,7.9354,7.9174,7.9264,4984800.0
2008-04-08 14:20:00,8.78,8.79,8.76,8.79,1341600.0,7.9264,7.9354,7.9083,7.9354,1341600.0
2008-04-08 14:30:00,8.79,8.81,8.78,8.8,866400.0,7.9354,7.9535,7.9264,7.9444,866400.0
2008-04-08 14:40:00,8.8,8.83,8.79,8.81,1140800.0,7.9444,7.9715,7.9354,7.9535,1140800.0
2008-04-08 14:50:00,8.81,8.85,8.81,8.84,942400.0,7.9535,7.9896,7.9535,7.9806,942400.0
2008-04-08 15:00:00,8.84,8.84,8.79,8.81,1429600.0,7.9806,7.9806,7.9354,7.9535,1429600.0
2008-04-08 15:10:00,8.81,8.81,8.79,8.81,874400.0,7.9535,7.9535,7.9354,7.9535,874400.0
2008-04-08 15:20:00,8.81,8.82,8.79,8.82,833600.0,7.9535,7.9625,7.9354,7.9625,833600.0
2008-04-08 15:30:00,8.82,8.86,8.82,8.83,1752000.0,7.9625,7.9986,7.9625,7.9715,1752000.0
2008-04-08 15:40:00,8.83,8.85,8.82,8.82,1416800.0,7.9715,7.9896,7.9625,7.9625,1416800.0
2008-04-08 15:50:00,8.82,8.84,8.82,8.83,1038400.0,7.9625,7.9806,7.9625,7.9715,1038400.0
2008-04-09 09:30:00,8.85,8.88,8.84,8.85,1496800.0,7.9896,8.0167,7.9806,7.9896,1496800.0
2008-04-09 09:40:00,8.85,8.86,8.79,8.8,2136800.0,7.9896,7.9986,7.9354,7.9444,2136800.0
2008-04-09 09:50:00,8.8,8.82,8.78,8.79,1607200.0,7.9444,7.9625,7.9264,7.9354,1607200.0
2008-04-09 10:00:00,8.79,8.8,8.75,8.78,2433600.0,7.9354,7.9444,7.8993,7.9264,2433600.0
2008-04-09 10:10:00,8.78,8.8,8.77,8.79,1108800.0,7.9264,7.9444,7.9174,7.9354,1108800.0
2008-04-09 10:20:00,8.79,8.8,8.77,8.78,837600.0,7.9354,7.9444,7.9174,7.9264,837600.0
2008-04-09 10:30:00,8.79,8.79,8.75,8.76,1820800.0,7.9354,7.9354,7.8993,7.9083,1820800.0
2008-04-09 10:40:00,8.76,8.79,8.74,8.79,849600.0,7.9083,7.9354,7.8903,7.9354,849600.0
2008-04-09 10:50:00,8.79,8.79,8.76,8.79,812000.0,7.9354,7.9354,7.9083,7.9354,812000.0
2008-04-09 11:00:00,8.79,8.81,8.78,8.79,1682400.0,7.9354,7.9535,7.9264,7.9354,1682400.0
2008-04-09 11:10:00,8.79,8.79,8.76,8.76,832000.0,7.9354,7.9354,7.9083,7.9083,832000.0
2008-04-09 11:20:00,8.76,8.77,8.72,8.73,2558400.0,7.9083,7.9174,7.8722,7.8813,2558400.0
2008-04-09 11:30:00,8.73,8.74,8.68,8.68,2236000.0,7.8813,7.8903,7.8361,7.8361,2236000.0
2008-04-09 11:40:00,8.68,8.71,8.68,8.69,1699200.0,7.8361,7.8632,7.8361,7.8451,1699200.0
2008-04-09 11:50:00,8.69,8.7,8.67,8.68,1113600.0,7.8451,7.8542,7.8271,7.8361,1113600.0
2008-04-09 12:00:00,8.68,8.7,8.67,8.69,824000.0,7.8361,7.8542,7.8271,7.8451,824000.0
2008-04-09 12:10:00,8.69,8.7,8.68,8.69,848800.0,7.8451,7.8542,7.8361,7.8451,848800.0
2008-04-09 12:20:00,8.69,8.7,8.66,8.7,1148800.0,7.8451,7.8542,7.8181,7.8542,1148800.0
2008-04-09 12:30:00,8.7,8.71,8.69,8.7,979200.0,7.8542,7.8632,7.8451,7.8542,979200.0
2008-04-09 12:40:00,8.7,8.7,8.67,8.68,692000.0,7.8542,7.8542,7.8271,7.8361,692000.0
2008-04-09 12:50:00,8.68,8.69,8.65,8.65,1927200.0,7.8361,7.8451,7.809,7.809,1927200.0
2008-04-09 13:00:00,8.65,8.68,8.64,8.67,2060000.0,7.809,7.8361,7.8,7.8271,2060000.0
2008-04-09 13:10:00,8.68,8.69,8.67,8.69,1145600.0,7.8361,7.8451,7.8271,7.8451,1145600.0
2008-04-09 13:20:00,8.69,8.69,8.67,8.68,800800.0,7.8451,7.8451,7.8271,7.8361,800800.0
2008-04-09 13:30:00,8.68,8.7,8.67,8.7,2538400.0,7.8361,7.8542,7.8271,7.8542,2538400.0
2008-04-09 13:40:00,8.7,8.7,8.68,8.69,891200.0,7.8542,7.8542,7.8361,7.8451,891200.0
2008-04-09 13:50:00,8.68,8.71,8.68,8.71,684000.0,7.8361,7.8632,7.8361,7.8632,684000.0
2008-04-09 14:00:00,8.71,8.72,8.71,8.71,1054400.0,7.8632,7.8722,7.8632,7.8632,1054400.0
2008-04-09 14:10:00,8.71,8.71,8.66,8.67,1516000.0,7.8632,7.8632,7.8181,7.8271,1516000.0
2008-04-09 14:20:00,8.67,8.68,8.65,8.67,1292000.0,7.8271,7.8361,7.809,7.8271,1292000.0
2008-04-09 14:30:00,8.66,8.67,8.64,8.67,1137600.0,7.8181,7.8271,7.8,7.8271,1137600.0
2008-04-09 14:40:00,8.67,8.68,8.65,8.65,1199200.0,7.8271,7.8361,7.809,7.809,1199200.0
2008-04-09 14:50:00,8.65,8.65,8.63,8.65,1935200.0,7.809,7.809,7.791,7.809,1935200.0
2008-04-09 15:00:00,8.65,8.66,8.63,8.65,2135200.0,7.809,7.8181,7.791,7.809,2135200.0
2008-04-09 15:10:00,8.65,8.66,8.63,8.66,1945600.0,7.809,7.8181,7.791,7.8181,1945600.0
2008-04-09 15:20:00,8.66,8.68,8.65,8.66,2001600.0,7.8181,7.8361,7.809,7.8181,2001600.0
2008-04-09 15:30:00,8.66,8.71,8.65,8.71,2136000.0,7.8181,7.8632,7.809,7.8632,2136000.0
2008-04-09 15:40:00,8.71,8.71,8.68,8.68,1301600.0,7.8632,7.8632,7.8361,7.8361,1301600.0
2008-04-09 15:50:00,8.68,8.69,8.66,8.68,2021600.0,7.8361,7.8451,7.8181,7.8361,2021600.0
2008-04-10 09:30:00,8.69,8.72,8.68,8.68,2100000.0,7.8451,7.8722,7.8361,7.8361,2100000.0
2008-04-10 09:40:00,8.68,8.7,8.65,8.66,2264000.0,7.8361,7.8542,7.809,7.8181,2264000.0
2008-04-10 09:50:00,8.65,8.67,8.63,8.64,1676800.0,7.809,7.8271,7.791,7.8,1676800.0
2008-04-10 10:00:00,8.64,8.67,8.62,8.65,2713600.0,7.8,7.8271,7.7819,7.809,2713600.0
2008-04-10 10:10:00,8.65,8.68,8.65,8.67,1792800.0,7.809,7.8361,7.809,7.8271,1792800.0
2008-04-10 10:20:00,8.67,8.72,8.67,8.72,2294400.0,7.8271,7.8722,7.8271,7.8722,2294400.0
2008-04-10 10:30:00,8.72,8.72,8.7,8.7,2206400.0,7.8722,7.8722,7.8542,7.8542,2206400.0
2008-04-10 10:40:00,8.7,8.77,8.7,8.76,2504800.0,7.8542,7.9174,7.8542,7.9083,2504800.0
2008-04-10 10:50:00,8.76,8.79,8.75,8.78,2124000.0,7.9083,7.9354,7.8993,7.9264,2124000.0
2008-04-10 11:00:00,8.78,8.79,8.75,8.77,1343200.0,7.9264,7.9354,7.8993,7.9174,1343200.0
2008-04-10 11:10:00,8.77,8.8,8.77,8.8,1854400.0,7.9174,7.9444,7.9174,7.9444,1854400.0
2008-04-10 11:20:00,8.8,8.82,8.79,8.79,1547200.0,7.9444,7.9625,7.9354,7.9354,1547200.0
2008-04-10 11:30:00,8.79,8.83,8.78,8.8,1234400.0,7.9354,7.9715,7.9264,7.9444,1234400.0
2008-04-10 11:40:00,8.8,8.84,8.8,8.83,1180000.0,7.9444,7.9806,7.9444,7.9715,1180000.0
2008-04-10 11:50:00,8.83,8.84,8.82,8.83,1637600.0,7.9715,7.9806,7.9625,7.9715,1637600.0
2008-04-10 12:00:00,8.83,8.84,8.8,8.8,1109600.0,7.9715,7.9806,7.9444,7.9444,1109600.0
2008-04-10 12:10:00,8.81,8.81,8.8,8.81,696000.0,7.9535,7.9535,7.9444,7.9535,696000.0
2008-04-10 12:20:00,8.81,8.82,8.8,8.8,413600.0,7.9535,7.9625,7.9444,7.9444,413600.0
2008-04-10 12:30:00,8.8,8.82,8.8,8.82,732000.0,7.9444,7.9625,7.9444,7.9625,732000.0
2008-04-10 12:40:00,8.82,8.84,8.79,8.79,788000.0,7.9625,7.9806,7.9354,7.9354,788000.0
2008-04-10 12:50:00,8.79,8.79,8.77,8.78,617600.0,7.9354,7.9354,7.9174,7.9264,617600.0
2008-04-10 13:00:00,8.78,8.8,8.78,8.79,473600.0,7.9264,7.9444,7.9264,7.9354,473600.0
2008-04-10 13:10:00,8.79,8.81,8.78,8.79,688000.0,7.9354,7.9535,7.9264,7.9354,688000.0
2008-04-10 13:20:00,8.79,8.81,8.79,8.8,326400.0,7.9354,7.9535,7.9354,7.9444,326400.0
2008-04-10 13:30:00,8.8,8.83,8.8,8.83,981600.0,7.9444,7.9715,7.9444,7.9715,981600.0
2008-04-10 13:40:00,8.83,8.83,8.81,8.83,716800.0,7.9715,7.9715,7.9535,7.9715,716800.0
2008-04-10 13:50:00,8.83,8.84,8.8,8.8,1003200.0,7.9715,7.9806,7.9444,7.9444,1003200.0
2008-04-10 14:00:00,8.8,8.8,8.79,8.8,1156800.0,7.9444,7.9444,7.9354,7.9444,1156800.0
2008-04-10 14:10:00,8.8,8.81,8.78,8.79,904800.0,7.9444,7.9535,7.9264,7.9354,904800.0
2008-04-10 14:20:00,8.79,8.79,8.76,8.77,1184800.0,7.9354,7.9354,7.9083,7.9174,1184800.0
2008-04-10 14:30:00,8.77,8.78,8.74,8.77,1664800.0,7.9174,7.9264,7.8903,7.9174,1664800.0
2008-04-10 14:40:00,8.77,8.79,8.77,8.78,1156800.0,7.9174,7.9354,7.9174,7.9264,1156800.0
2008-04-10 14:50:00,8.78,8.82,8.78,8.81,724800.0,7.9264,7.9625,7.9264,7.9535,724800.0
2008-04-10 15:00:00,8.81,8.83,8.8,8.81,771200.0,7.9535,7.9715,7.9444,7.9535,771200.0
2008-04-10 15:10:00,8.81,8.81,8.78,8.79,1408000.0,7.9535,7.9535,7.9264,7.9354,1408000.0
2008-04-10 15:20:00,8.79,8.8,8.77,8.78,1145600.0,7.9354,7.9444,7.9174,7.9264,1145600.0
2008-04-10 15:30:00,8.78,8.78,8.72,8.73,2329600.0,7.9264,7.9264,7.8722,7.8813,2329600.0
2008-04-10 15:40:00,8.73,8.73,8.69,8.72,1996000.0,7.8813,7.8813,7.8451,7.8722,1996000.0
2008-04-10 15:50:00,8.72,8.77,8.72,8.75,1953600.0,7.8722,7.9174,7.8722,7.8993,1953600.0
2008-04-11 09:30:00,8.56,8.58,8.54,8.54,3093600.0,7.7278,7.7458,7.7097,7.7097,3093600.0
2008-04-11 09:40:00,8.54,8.58,8.54,8.58,2587200.0,7.7097,7.7458,7.7097,7.7458,2587200.0
2008-04-11 09:50:00,8.58,8.59,8.55,8.55,3190400.0,7.7458,7.7549,7.7188,7.7188,3190400.0
2008-04-11 10:00:00,8.56,8.57,8.52,8.53,2577600.0,7.7278,7.7368,7.6917,7.7007,2577600.0
2008-04-11 10:10:00,8.53,8.59,8.52,8.58,2703200.0,7.7007,7.7549,7.6917,7.7458,2703200.0
2008-04-11 10:20:00,8.58,8.59,8.55,8.56,1728800.0,7.7458,7.7549,7.7188,7.7278,1728800.0
2008-04-11 10:30:00,8.56,8.6,8.55,8.58,2478400.0,7.7278,7.7639,7.7188,7.7458,2478400.0
2008-04-11 10:40:00,8.58,8.63,8.58,8.62,2352000.0,7.7458,7.791,7.7458,7.7819,2352000.0
2008-04-11 10:50:00,8.63,8.63,8.59,8.6,1191200.0,7.791,7.791,7.7549,7.7639,1191200.0
2008-04-11 11:00:00,8.59,8.59,8.56,8.58,1225600.0,7.7549,7.7549,7.7278,7.7458,1225600.0
2008-04-11 11:10:00,8.58,8.59,8.55,8.57,1328800.0,7.7458,7.7549,7.7188,7.7368,1328800.0
2008-04-11 11:20:00,8.57,8.58,8.56,8.57,796800.0,7.7368,7.7458,7.7278,7.7368,796800.0
2008-04-11 11:30:00,8.56,8.58,8.55,8.58,868000.0,7.7278,7.7458,7.7188,7.7458,868000.0
2008-04-11 11:40:00,8.58,8.6,8.58,8.59,1215200.0,7.7458,7.7639,7.7458,7.7549,1215200.0
2008-04-11 11:50:00,8.59,8.59,8.56,8.59,1200800.0,7.7549,7.7549,7.7278,7.7549,1200800.0
2008-04-11 12:00:00,8.58,8.58,8.56,8.56,963200.0,7.7458,7.7458,7.7278,7.7278,963200.0
2008-04-11 12:10:00,8.56,8.56,8.55,8.56,789600.0,7.7278,7.7278,7.7188,7.7278,789600.0
2008-04-11 12:20:00,8.56,8.56,8.49,8.5,2675200.0,7.7278,7.7278,7.6646,7.6736,2675200.0
2008-04-11 12:30:00,8.5,8.52,8.5,8.51,1452000.0,7.6736,7.6917,7.6736,7.6826,1452000.0
2008-04-11 12:40:00,8.51,8.52,8.5,8.52,1384800.0,7.6826,7.6917,7.6736,7.6917,1384800.0
2008-04-11 12:50:00,8.52,8.53,8.52,8.52,825600.0,7.6917,7.7007,7.6917,7.6917,825600.0
2008-04-11 13:00:00,8.52,8.53,8.51,8.52,536000.0,7.6917,7.7007,7.6826,7.6917,536000.0
2008-04-11 13:10:00,8.52,8.54,8.52,8.54,620800.0,7.6917,7.7097,7.6917,7.7097,620800.0
2008-04-11 13:20:00,8.54,8.54,8.5,8.51,988800.0,7.7097,7.7097,7.6736,7.6826,988800.0
2008-04-11 13:30:00,8.51,8.51,8.48,8.49,1745600.0,7.6826,7.6826,7.6556,7.6646,1745600.0
2008-04-11 13:40:00,8.49,8.49,8.48,8.48,899200.0,7.6646,7.6646,7.6556,7.6556,899200.0
2008-04-11 13:50:00,8.48,8.49,8.47,8.49,1497600.0,7.6556,7.6646,7.6465,7.6646,1497600.0
2008-04-11 14:00:00,8.49,8.49,8.47,8.48,1563200.0,7.6646,7.6646,7.6465,7.6556,1563200.0
2008-04-11 14:10:00,8.48,8.48,8.44,8.45,2278400.0,7.6556,7.6556,7.6194,7.6285,2278400.0
2008-04-11 14:20:00,8.45,8.47,8.44,8.46,1193600.0,7.6285,7.6465,7.6194,7.6375,1193600.0
2008-04-11 14:30:00,8.46,8.47,8.45,8.45,804000.0,7.6375,7.6465,7.6285,7.6285,804000.0
2008-04-11 14:40:00,8.45,8.46,8.44,8.46,1184800.0,7.6285,7.6375,7.6194,7.6375,1184800.0
2008-04-11 14:50:00,8.46,8.48,8.45,8.45,1626400.0,7.6375,7.6556,7.6285,7.6285,1626400.0
2008-04-11 15:00:00,8.46,8.46,8.42,8.43,1982400.0,7.6375,7.6375,7.6014,7.6104,1982400.0
2008-04-11 15:10:00,8.43,8.44,8.41,8.44,2100000.0,7.6104,7.6194,7.5924,7.6194,2100000.0
2008-04-11 15:20:00,8.44,8.46,8.43,8.45,1457600.0,7.6194,7.6375,7.6104,7.6285,1457600.0
2008-04-11 15:30:00,8.45,8.45,8.4,8.4,2388000.0,7.6285,7.6285,7.5833,7.5833,2388000.0
2008-04-11 15:40:00,8.4,8.4,8.38,8.38,2284800.0,7.5833,7.5833,7.5653,7.5653,2284800.0
2008-04-11 15:50:00,8.38,8.42,8.38,8.41,3318400.0,7.5653,7.6014,7.5653,7.5924,3318400.0
2008-04-14 09:30:00,8.4,8.42,8.38,8.4,1758400.0,7.5833,7.6014,7.5653,7.5833,1758400.0
2008-04-14 09:40:00,8.4,8.41,8.37,8.38,2211200.0,7.5833,7.5924,7.5563,7.5653,2211200.0
2008-04-14 09:50:00,8.38,8.4,8.37,8.4,1660800.0,7.5653,7.5833,7.5563,7.5833,1660800.0
2008-04-14 10:00:00,8.4,8.42,8.37,8.38,2624800.0,7.5833,7.6014,7.5563,7.5653,2624800.0
2008-04-14 10:10:00,8.38,8.38,8.36,8.37,2426400.0,7.5653,7.5653,7.5472,7.5563,2426400.0
2008-04-14 10:20:00,8.37,8.38,8.34,8.36,2474400.0,7.5563,7.5653,7.5292,7.5472,2474400.0
2008-04-14 10:30:00,8.37,8.39,8.36,8.38,1728000.0,7.5563,7.5743,7.5472,7.5653,1728000.0
2008-04-14 10:40:00,8.38,8.41,8.37,8.38,1388800.0,7.5653,7.5924,7.5563,7.5653,1388800.0
2008-04-14 10:50:00,8.38,8.4,8.36,8.4,1254400.0,7.5653,7.5833,7.5472,7.5833,1254400.0
2008-04-14 11:00:00,8.4,8.41,8.38,8.38,1155200.0,7.5833,7.5924,7.5653,7.5653,1155200.0
2008-04-14 11:10:00,8.38,8.39,8.36,8.36,972800.0,7.5653,7.5743,7.5472,7.5472,972800.0
2008-04-14 11:20:00,8.36,8.36,8.33,8.34,1194400.0,7.5472,7.5472,7.5201,7.5292,1194400.0
2008-04-14 11:30:00,8.34,8.35,8.32,8.34,1634400.0,7.5292,7.5382,7.5111,7.5292,1634400.0
2008-04-14 11:40:00,8.34,8.36,8.33,8.36,1379200.0,7.5292,7.5472,7.5201,7.5472,1379200.0
2008-04-14 11:50:00,8.36,8.36,8.34,8.36,692800.0,7.5472,7.5472,7.5292,7.5472,692800.0
2008-04-14 12:00:00,8.36,8.37,8.35,8.37,628800.0,7.5472,7.5563,7.5382,7.5563,628800.0
2008-04-14 12:10:00,8.36,8.37,8.35,8.35,636000.0,7.5472,7.5563,7.5382,7.5382,636000.0
2008-04-14 12:20:00,8.36,8.4,8.35,8.4,1225600.0,7.5472,7.5833,7.5382,7.5833,1225600.0
2008-04-14 12:30:00,8.4,8.4,8.39,8.39,976800.0,7.5833,7.5833,7.5743,7.5743,976800.0
2008-04-14 12:40:00,8.39,8.42,8.39,8.42,1258400.0,7.5743,7.6014,7.5743,7.6014,1258400.0
2008-04-14 12:50:00,8.42,8.44,8.42,8.43,778400.0,7.6014,7.6194,7.6014,7.6104,778400.0
2008-04-14 13:00:00,8.43,8.43,8.41,8.42,957600.0,7.6104,7.6104,7.5924,7.6014,957600.0
2008-04-14 13:10:00,8.42,8.44,8.4,8.4,871200.0,7.6014,7.6194,7.5833,7.5833,871200.0
2008-04-14 13:20:00,8.4,8.41,8.38,8.4,739200.0,7.5833,7.5924,7.5653,7.5833,739200.0
2008-04-14 13:30:00,8.4,8.41,8.39,8.39,415200.0,7.5833,7.5924,7.5743,7.5743,415200.0
2008-04-14 13:40:00,8.39,8.4,8.37,8.37,1157600.0,7.5743,7.5833,7.5563,7.5563,1157600.0
2008-04-14 13:50:00,8.37,8.38,8.36,8.38,633600.0,7.5563,7.5653,7.5472,7.5653,633600.0
2008-04-14 14:00:00,8.38,8.38,8.36,8.36,520000.0,7.5653,7.5653,7.5472,7.5472,520000.0
2008-04-14 14:10:00,8.36,8.37,8.35,8.35,447200.0,7.5472,7.5563,7.5382,7.5382,447200.0
2008-04-14 14:20:00,8.35,8.38,8.35,8.36,1199200.0,7.5382,7.5653,7.5382,7.5472,1199200.0
2008-04-14 14:30:00,8.37,8.39,8.36,8.39,1420800.0,7.5563,7.5743,7.5472,7.5743,1420800.0
2008-04-14 14:40:00,8.39,8.39,8.37,8.37,774400.0,7.5743,7.5743,7.5563,7.5563,774400.0
2008-04-14 14:50:00,8.37,8.37,8.34,8.34,1208000.0,7.5563,7.5563,7.5292,7.5292,1208000.0
2008-04-14 15:00:00,8.34,8.36,8.33,8.34,1279200.0,7.5292,7.5472,7.5201,7.5292,1279200.0
2008-04-14 15:10:00,8.34,8.35,8.33,8.34,780000.0,7.5292,7.5382,7.5201,7.5292,780000.0
2008-04-14 15:20:00,8.34,8.35,8.33,8.33,1036000.0,7.5292,7.5382,7.5201,7.5201,1036000.0
2008-04-14 15:30:00,8.33,8.35,8.32,8.33,1459200.0,7.5201,7.5382,7.5111,7.5201,1459200.0
2008-04-14 15:40:00,8.34,8.37,8.34,8.36,1598400.0,7.5292,7.5563,7.5292,7.5472,1598400.0
2008-04-14 15:50:00,8.36,8.36,8.34,8.35,1814400.0,7.5472,7.5472,7.5292,7.5382,1814400.0
2008-04-15 09:30:00,8.44,8.46,8.43,8.44,2454400.0,7.6194,7.6375,7.6104,7.6194,2454400.0
2008-04-15 09:40:00,8.43,8.44,8.41,8.42,2023200.0,7.6104,7.6194,7.5924,7.6014,2023200.0
2008-04-15 09:50:00,8.42,8.42,8.39,8.4,1389600.0,7.6014,7.6014,7.5743,7.5833,1389600.0
2008-04-15 10:00:00,8.4,8.42,8.38,8.39,1192800.0,7.5833,7.6014,7.5653,7.5743,1192800.0
2008-04-15 10:10:00,8.39,8.4,8.36,8.37,1768800.0,7.5743,7.5833,7.5472,7.5563,1768800.0
2008-04-15 10:20:00,8.37,8.38,8.35,8.35,1880000.0,7.5563,7.5653,7.5382,7.5382,1880000.0
2008-04-15 10:30:00,8.35,8.37,8.35,8.36,1406400.0,7.5382,7.5563,7.5382,7.5472,1406400.0
2008-04-15 10:40:00,8.36,8.38,8.35,8.37,1497600.0,7.5472,7.5653,7.5382,7.5563,1497600.0
2008-04-15 10:50:00,8.37,8.38,8.34,8.37,1276800.0,7.5563,7.5653,7.5292,7.5563,1276800.0
2008-04-15 11:00:00,8.37,8.38,8.33,8.33,1368800.0,7.5563,7.5653,7.5201,7.5201,1368800.0
2008-04-15 11:10:00,8.33,8.34,8.29,8.31,2456800.0,7.5201,7.5292,7.484,7.5021,2456800.0
2008-04-15 11:20:00,8.31,8.32,8.29,8.3,1452800.0,7.5021,7.5111,7.484,7.4931,1452800.0
2008-04-15 11:30:00,8.3,8.31,8.29,8.31,668000.0,7.4931,7.5021,7.484,7.5021,668000.0
2008-04-15 11:40:00,8.31,8.33,8.29,8.33,855200.0,7.5021,7.5201,7.484,7.5201,855200.0
2008-04-15 11:50:00,8.33,8.33,8.31,8.31,600800.0,7.5201,7.5201,7.5021,7.5021,600800.0
2008-04-15 12:00:00,8.31,8.32,8.3,8.31,492800.0,7.5021,7.5111,7.4931,7.5021,492800.0
2008-04-15 12:10:00,8.31,8.32,8.31,8.31,532800.0,7.5021,7.5111,7.5021,7.5021,532800.0
2008-04-15 12:20:00,8.31,8.33,8.31,8.33,572000.0,7.5021,7.5201,7.5021,7.5201,572000.0
2008-04-15 12:30:00,8.33,8.34,8.33,8.34,732000.0,7.5201,7.5292,7.5201,7.5292,732000.0
2008-04-15 12:40:00,8.34,8.35,8.33,8.33,424000.0,7.5292,7.5382,7.5201,7.5201,424000.0
2008-04-15 12:50:00,8.33,8.35,8.32,8.33,985600.0,7.5201,7.5382,7.5111,7.5201,985600.0
2008-04-15 13:00:00,8.33,8.35,8.33,8.33,1035200.0,7.5201,7.5382,7.5201,7.5201,1035200.0
2008-04-15 13:10:00,8.33,8.36,8.33,8.36,948000.0,7.5201,7.5472,7.5201,7.5472,948000.0
2008-04-15 13:20:00,8.36,8.37,8.36,8.36,1113600.0,7.5472,7.5563,7.5472,7.5472,1113600.0
2008-04-15 13:30:00,8.36,8.37,8.34,8.35,1582400.0,7.5472,7.5563,7.5292,7.5382,1582400.0
2008-04-15 13:40:00,8.35,8.39,8.35,8.39,1376800.0,7.5382,7.5743,7.5382,7.5743,1376800.0
2008-04-15 13:50:00,8.39,8.41,8.39,8.4,1202400.0,7.5743,7.5924,7.5743,7.5833,1202400.0
2008-04-15 14:00:00,8.4,8.4,8.38,8.39,1339200.0,7.5833,7.5833,7.5653,7.5743,1339200.0
2008-04-15 14:10:00,8.39,8.4,8.38,8.38,709600.0,7.5743,7.5833,7.5653,7.5653,709600.0
2008-04-15 14:20:00,8.38,8.38,8.36,8.38,408000.0,7.5653,7.5653,7.5472,7.5653,408000.0
2008-04-15 14:30:00,8.38,8.41,8.38,8.4,1166400.0,7.5653,7.5924,7.5653,7.5833,1166400.0
2008-04-15 14:40:00,8.4,8.4,8.37,8.37,823200.0,7.5833,7.5833,7.5563,7.5563,823200.0
2008-04-15 14:50:00,8.37,8.37,8.34,8.35,1064000.0,7.5563,7.5563,7.5292,7.5382,1064000.0
2008-04-15 15:00:00,8.35,8.37,8.35,8.35,804800.0,7.5382,7.5563,7.5382,7.5382,804800.0
2008-04-15 15:10:00,8.35,8.37,8.35,8.37,1061600.0,7.5382,7.5563,7.5382,7.5563,1061600.0
2008-04-15 15:20:00,8.37,8.4,8.37,8.4,1732800.0,7.5563,7.5833,7.5563,7.5833,1732800.0
2008-04-15 15:30:00,8.39,8.42,8.39,8.39,1808800.0,7.5743,7.6014,7.5743,7.5743,1808800.0
2008-04-15 15:40:00,8.39,8.4,8.37,8.38,1748800.0,7.5743,7.5833,7.5563,7.5653,1748800.0
2008-04-15 15:50:00,8.37,8.44,8.37,8.44,2756000.0,7.5563,7.6194,7.5563,7.6194,2756000.0
2008-04-16 09:30:00,8.56,8.59,8.56,8.57,3040800.0,7.7278,7.7549,7.7278,7.7368,3040800.0
2008-04-16 09:40:00,8.57,8.63,8.57,8.61,2191200.0,7.7368,7.791,7.7368,7.7729,2191200.0
2008-04-16 09:50:00,8.61,8.61,8.58,8.59,1829600.0,7.7729,7.7729,7.7458,7.7549,1829600.0
2008-04-16 10:00:00,8.59,8.59,8.57,8.57,1512800.0,7.7549,7.7549,7.7368,7.7368,1512800.0
2008-04-16 10:10:00,8.57,8.61,8.56,8.6,1422400.0,7.7368,7.7729,7.7278,7.7639,1422400.0
2008-04-16 10:20:00,8.6,8.65,8.6,8.65,2860000.0,7.7639,7.809,7.7639,7.809,2860000.0
2008-04-16 10:30:00,8.65,8.68,8.65,8.66,3072800.0,7.809,7.8361,7.809,7.8181,3072800.0
2008-04-16 10:40:00,8.65,8.67,8.64,8.66,1380800.0,7.809,7.8271,7.8,7.8181,1380800.0
2008-04-16 10:50:00,8.66,8.69,8.66,8.68,1233600.0,7.8181,7.8451,7.8181,7.8361,1233600.0
2008-04-16 11:00:00,8.68,8.69,8.65,8.65,1416000.0,7.8361,7.8451,7.809,7.809,1416000.0
2008-04-16 11:10:00,8.65,8.67,8.65,8.66,937600.0,7.809,7.8271,7.809,7.8181,937600.0
2008-04-16 11:20:00,8.66,8.67,8.65,8.66,1259200.0,7.8181,7.8271,7.809,7.8181,1259200.0
2008-04-16 11:30:00,8.66,8.67,8.65,8.66,931200.0,7.8181,7.8271,7.809,7.8181,931200.0
2008-04-16 11:40:00,8.66,8.67,8.64,8.64,990400.0,7.8181,7.8271,7.8,7.8,990400.0
2008-04-16 11:50:00,8.64,8.65,8.63,8.64,1013600.0,7.8,7.809,7.791,7.8,1013600.0
2008-04-16 12:00:00,8.65,8.66,8.64,8.65,363200.0,7.809,7.8181,7.8,7.809,363200.0
2008-04-16 12:10:00,8.65,8.69,8.65,8.68,1323200.0,7.809,7.8451,7.809,7.8361,1323200.0
2008-04-16 12:20:00,8.68,8.71,8.68,8.7,988800.0,7.8361,7.8632,7.8361,7.8542,988800.0
2008-04-16 12:30:00,8.7,8.71,8.68,8.68,472000.0,7.8542,7.8632,7.8361,7.8361,472000.0
2008-04-16 12:40:00,8.68,8.69,8.68,8.68,700000.0,7.8361,7.8451,7.8361,7.8361,700000.0
2008-04-16 12:50:00,8.68,8.7,8.68,8.7,780000.0,7.8361,7.8542,7.8361,7.8542,780000.0
2008-04-16 13:00:00,8.7,8.71,8.67,8.68,1039200.0,7.8542,7.8632,7.8271,7.8361,1039200.0
2008-04-16 13:10:00,8.68,8.69,8.67,8.68,955200.0,7.8361,7.8451,7.8271,7.8361,955200.0
2008-04-16 13:20:00,8.68,8.69,8.67,8.69,762400.0,7.8361,7.8451,7.8271,7.8451,762400.0
2008-04-16 13:30:00,8.69,8.69,8.66,8.67,961600.0,7.8451,7.8451,7.8181,7.8271,961600.0
2008-04-16 13:40:00,8.67,8.68,8.66,8.68,585600.0,7.8271,7.8361,7.8181,7.8361,585600.0
2008-04-16 13:50:00,8.68,8.69,8.67,8.68,716800.0,7.8361,7.8451,7.8271,7.8361,716800.0
2008-04-16 14:00:00,8.68,8.68,8.65,8.66,1896000.0,7.8361,7.8361,7.809,7.8181,1896000.0
2008-04-16 14:10:00,8.66,8.67,8.64,8.66,1280000.0,7.8181,7.8271,7.8,7.8181,1280000.0
2008-04-16 14:20:00,8.66,8.68,8.65,8.67,1244800.0,7.8181,7.8361,7.809,7.8271,1244800.0
2008-04-16 14:30:00,8.67,8.69,8.67,8.68,727200.0,7.8271,7.8451,7.8271,7.8361,727200.0
2008-04-16 14:40:00,8.68,8.69,8.68,8.69,663200.0,7.8361,7.8451,7.8361,7.8451,663200.0
2008-04-16 14:50:00,8.69,8.73,8.69,8.71,1554400.0,7.8451,7.8813,7.8451,7.8632,1554400.0
2008-04-16 15:00:00,8.71,8.73,8.71,8.72,1243200.0,7.8632,7.8813,7.8632,7.8722,1243200.0
2008-04-16 15:10:00,8.72,8.75,8.72,8.74,1951200.0,7.8722,7.8993,7.8722,7.8903,1951200.0
2008-04-16 15:20:00,8.74,8.76,8.74,8.76,1057600.0,7.8903,7.9083,7.8903,7.9083,1057600.0
2008-04-16 15:30:00,8.76,8.77,8.74,8.77,2919200.0,7.9083,7.9174,7.8903,7.9174,2919200.0
2008-04-16 15:40:00,8.77,8.79,8.76,8.79,4159200.0,7.9174,7.9354,7.9083,7.9354,4159200.0
2008-04-16 15:50:00,8.79,8.81,8.78,8.78,2621600.0,7.9354,7.9535,7.9264,7.9264,2621600.0
2008-04-17 09:30:00,8.75,8.77,8.73,8.74,3135200.0,7.8993,7.9174,7.8813,7.8903,3135200.0
2008-04-17 09:40:00,8.74,8.78,8.74,8.77,1577600.0,7.8903,7.9264,7.8903,7.9174,1577600.0
2008-04-17 09:50:00,8.77,8.77,8.74,8.76,1020800.0,7.9174,7.9174,7.8903,7.9083,1020800.0
2008-04-17 10:00:00,8.76,8.76,8.72,8.74,3239200.0,7.9083,7.9083,7.8722,7.8903,3239200.0
2008-04-17 10:10:00,8.74,8.81,8.74,8.81,2032000.0,7.8903,7.9535,7.8903,7.9535,2032000.0
2008-04-17 10:20:00,8.8,8.82,8.8,8.8,1092000.0,7.9444,7.9625,7.9444,7.9444,1092000.0
2008-04-17 10:30:00,8.8,8.83,8.79,8.83,2025600.0,7.9444,7.9715,7.9354,7.9715,2025600.0
2008-04-17 10:40:00,8.83,8.83,8.79,8.8,1071200.0,7.9715,7.9715,7.9354,7.9444,1071200.0
2008-04-17 10:50:00,8.8,8.8,8.77,8.78,1087200.0,7.9444,7.9444,7.9174,7.9264,1087200.0
2008-04-17 11:00:00,8.78,8.79,8.75,8.76,987200.0,7.9264,7.9354,7.8993,7.9083,987200.0
2008-04-17 11:10:00,8.76,8.77,8.75,8.77,757600.0,7.9083,7.9174,7.8993,7.9174,757600.0
2008-04-17 11:20:00,8.77,8.77,8.72,8.73,1221600.0,7.9174,7.9174,7.8722,7.8813,1221600.0
2008-04-17 11:30:00,8.73,8.74,8.72,8.73,1032800.0,7.8813,7.8903,7.8722,7.8813,1032800.0
2008-04-17 11:40:00,8.73,8.73,8.71,8.72,953600.0,7.8813,7.8813,7.8632,7.8722,953600.0
2008-04-17 11:50:00,8.72,8.73,8.7,8.72,1045600.0,7.8722,7.8813,7.8542,7.8722,1045600.0
2008-04-17 12:00:00,8.72,8.74,8.71,8.74,1883200.0,7.8722,7.8903,7.8632,7.8903,1883200.0
2008-04-17 12:10:00,8.74,8.75,8.73,8.74,321600.0,7.8903,7.8993,7.8813,7.8903,321600.0
2008-04-17 12:20:00,8.73,8.73,8.71,8.71,373600.0,7.8813,7.8813,7.8632,7.8632,373600.0
2008-04-17 12:30:00,8.72,8.73,8.71,8.73,594400.0,7.8722,7.8813,7.8632,7.8813,594400.0
2008-04-17 12:40:00,8.73,8.74,8.72,8.73,856800.0,7.8813,7.8903,7.8722,7.8813,856800.0
2008-04-17 12:50:00,8.73,8.76,8.73,8.76,574400.0,7.8813,7.9083,7.8813,7.9083,574400.0
2008-04-17 13:00:00,8.76,8.78,8.76,8.78,645600.0,7.9083,7.9264,7.9083,7.9264,645600.0
2008-04-17 13:10:00,8.78,8.78,8.77,8.77,976000.0,7.9264,7.9264,7.9174,7.9174,976000.0
2008-04-17 13:20:00,8.77,8.8,8.76,8.8,1129600.0,7.9174,7.9444,7.9083,7.9444,1129600.0
2008-04-17 13:30:00,8.8,8.81,8.78,8.81,1209600.0,7.9444,7.9535,7.9264,7.9535,1209600.0
2008-04-17 13:40:00,8.81,8.81,8.78,8.8,964000.0,7.9535,7.9535,7.9264,7.9444,964000.0
2008-04-17 13:50:00,8.8,8.81,8.77,8.78,634400.0,7.9444,7.9535,7.9174,7.9264,634400.0
2008-04-17 14:00:00,8.77,8.78,8.77,8.77,389600.0,7.9174,7.9264,7.9174,7.9174,389600.0
2008-04-17 14:10:00,8.77,8.77,8.75,8.77,1349600.0,7.9174,7.9174,7.8993,7.9174,1349600.0
2008-04-17 14:20:00,8.77,8.78,8.75,8.77,900000.0,7.9174,7.9264,7.8993,7.9174,900000.0
2008-04-17 14:30:00,8.77,8.8,8.76,8.8,942400.0,7.9174,7.9444,7.9083,7.9444,942400.0
2008-04-17 14:40:00,8.8,8.81,8.79,8.79,1020000.0,7.9444,7.9535,7.9354,7.9354,1020000.0
2008-04-17 14:50:00,8.79,8.79,8.77,8.77,822400.0,7.9354,7.9354,7.9174,7.9174,822400.0
2008-04-17 15:00:00,8.78,8.82,8.76,8.81,1352800.0,7.9264,7.9625,7.9083,7.9535,1352800.0
2008-04-17 15:10:00,8.8,8.83,8.8,8.82,799200.0,7.9444,7.9715,7.9444,7.9625,799200.0
2008-04-17 15:20:00,8.83,8.83,8.8,8.81,1284800.0,7.9715,7.9715,7.9444,7.9535,1284800.0
2008-04-17 15:30:00,8.8,8.85,8.8,8.84,2272800.0,7.9444,7.9896,7.9444,7.9806,2272800.0
2008-04-17 15:40:00,8.83,8.84,8.81,8.83,1588800.0,7.9715,7.9806,7.9535,7.9715,1588800.0
2008-04-17 15:50:00,8.83,8.85,8.8,8.8,2869600.0,7.9715,7.9896,7.9444,7.9444,2869600.0
2008-04-18 09:30:00,9.12,9.13,9.09,9.09,6157600.0,8.2333,8.2424,8.2063,8.2063,6157600.0
2008-04-18 09:40:00,9.09,9.11,9.07,9.08,2738400.0,8.2063,8.2243,8.1882,8.1972,2738400.0
2008-04-18 09:50:00,9.07,9.09,9.05,9.07,2593600.0,8.1882,8.2063,8.1701,8.1882,2593600.0
2008-04-18 10:00:00,9.07,9.07,9.05,9.05,2410400.0,8.1882,8.1882,8.1701,8.1701,2410400.0
2008-04-18 10:10:00,9.05,9.08,9.04,9.06,2340800.0,8.1701,8.1972,8.1611,8.1792,2340800.0
2008-04-18 10:20:00,9.06,9.08,9.05,9.06,1277600.0,8.1792,8.1972,8.1701,8.1792,1277600.0
2008-04-18 10:30:00,9.06,9.1,9.05,9.1,2056800.0,8.1792,8.2153,8.1701,8.2153,2056800.0
2008-04-18 10:40:00,9.1,9.13,9.09,9.12,2260000.0,8.2153,8.2424,8.2063,8.2333,2260000.0
2008-04-18 10:50:00,9.11,9.12,9.1,9.11,1481600.0,8.2243,8.2333,8.2153,8.2243,1481600.0
2008-04-18 11:00:00,9.12,9.14,9.11,9.12,2719200.0,8.2333,8.2514,8.2243,8.2333,2719200.0
2008-04-18 11:10:00,9.12,9.12,9.09,9.1,986400.0,8.2333,8.2333,8.2063,8.2153,986400.0
2008-04-18 11:20:00,9.1,9.13,9.1,9.13,1646400.0,8.2153,8.2424,8.2153,8.2424,1646400.0
2008-04-18 11:30:00,9.13,9.14,9.11,9.11,1249600.0,8.2424,8.2514,8.2243,8.2243,1249600.0
2008-04-18 11:40:00,9.11,9.15,9.11,9.14,1528000.0,8.2243,8.2604,8.2243,8.2514,1528000.0
2008-04-18 11:50:00,9.14,9.18,9.13,9.16,1499200.0,8.2514,8.2875,8.2424,8.2694,1499200.0
2008-04-18 12:00:00,9.16,9.17,9.15,9.15,867200.0,8.2694,8.2785,8.2604,8.2604,867200.0
2008-04-18 12:10:00,9.15,9.18,9.15,9.18,1418400.0,8.2604,8.2875,8.2604,8.2875,1418400.0
2008-04-18 12:20:00,9.18,9.19,9.17,9.18,1054400.0,8.2875,8.2965,8.2785,8.2875,1054400.0
2008-04-18 12:30:00,9.18,9.19,9.17,9.18,796000.0,8.2875,8.2965,8.2785,8.2875,796000.0
2008-04-18 12:40:00,9.18,9.18,9.17,9.17,1028800.0,8.2875,8.2875,8.2785,8.2785,1028800.0
2008-04-18 12:50:00,9.17,9.18,9.16,9.16,611200.0,8.2785,8.2875,8.2694,8.2694,611200.0
2008-04-18 13:00:00,9.16,9.19,9.16,9.19,1004800.0,8.2694,8.2965,8.2694,8.2965,1004800.0
2008-04-18 13:10:00,9.19,9.19,9.18,9.18,932000.0,8.2965,8.2965,8.2875,8.2875,932000.0
2008-04-18 13:20:00,9.18,9.2,9.18,9.19,1736800.0,8.2875,8.3056,8.2875,8.2965,1736800.0
2008-04-18 13:30:00,9.19,9.2,9.17,9.17,934400.0,8.2965,8.3056,8.2785,8.2785,934400.0
2008-04-18 13:40:00,9.17,9.17,9.16,9.17,808800.0,8.2785,8.2785,8.2694,8.2785,808800.0
2008-04-18 13:50:00,9.17,9.18,9.16,9.17,1564800.0,8.2785,8.2875,8.2694,8.2785,1564800.0
2008-04-18 14:00:00,9.17,9.17,9.13,9.13,980000.0,8.2785,8.2785,8.2424,8.2424,980000.0
2008-04-18 14:10:00,9.13,9.15,9.13,9.15,1177600.0,8.2424,8.2604,8.2424,8.2604,1177600.0
2008-04-18 14:20:00,9.15,9.16,9.11,9.12,1605600.0,8.2604,8.2694,8.2243,8.2333,1605600.0
2008-04-18 14:30:00,9.13,9.14,9.13,9.13,775200.0,8.2424,8.2514,8.2424,8.2424,775200.0
2008-04-18 14:40:00,9.13,9.15,9.13,9.15,679200.0,8.2424,8.2604,8.2424,8.2604,679200.0
2008-04-18 14:50:00,9.15,9.15,9.13,9.13,930400.0,8.2604,8.2604,8.2424,8.2424,930400.0
2008-04-18 15:00:00,9.13,9.13,9.1,9.12,1232000.0,8.2424,8.2424,8.2153,8.2333,1232000.0
2008-04-18 15:10:00,9.12,9.13,9.1,9.11,1423200.0,8.2333,8.2424,8.2153,8.2243,1423200.0
2008-04-18 15:20:00,9.1,9.11,9.07,9.08,2208800.0,8.2153,8.2243,8.1882,8.1972,2208800.0
2008-04-18 15:30:00,9.08,9.11,9.08,9.1,2432000.0,8.1972,8.2243,8.1972,8.2153,2432000.0
2008-04-18 15:40:00,9.1,9.11,9.07,9.08,1962400.0,8.2153,8.2243,8.1882,8.1972,1962400.0
2008-04-18 15:50:00,9.09,9.14,9.08,9.13,5208800.0,8.2063,8.2514,8.1972,8.2424,5208800.0
2008-04-21 09:30:00,9.03,9.06,9.03,9.06,1421600.0,8.1521,8.1792,8.1521,8.1792,1421600.0
2008-04-21 09:40:00,9.06,9.08,9.05,9.06,1669600.0,8.1792,8.1972,8.1701,8.1792,1669600.0
2008-04-21 09:50:00,9.06,9.08,9.06,9.06,2429600.0,8.1792,8.1972,8.1792,8.1792,2429600.0
2008-04-21 10:00:00,9.06,9.06,9.03,9.04,1577600.0,8.1792,8.1792,8.1521,8.1611,1577600.0
2008-04-21 10:10:00,9.04,9.05,9.0,9.02,2567200.0,8.1611,8.1701,8.125,8.1431,2567200.0
2008-04-21 10:20:00,9.02,9.03,8.99,8.99,1276000.0,8.1431,8.1521,8.116,8.116,1276000.0
2008-04-21 10:30:00,8.99,9.0,8.99,9.0,838400.0,8.116,8.125,8.116,8.125,838400.0
2008-04-21 10:40:00,9.0,9.02,9.0,9.01,798400.0,8.125,8.1431,8.125,8.134,798400.0
2008-04-21 10:50:00,9.01,9.03,8.99,8.99,1020800.0,8.134,8.1521,8.116,8.116,1020800.0
2008-04-21 11:00:00,8.99,9.01,8.98,9.01,1420800.0,8.116,8.134,8.1069,8.134,1420800.0
2008-04-21 11:10:00,9.01,9.03,9.01,9.02,687200.0,8.134,8.1521,8.134,8.1431,687200.0
2008-04-21 11:20:00,9.02,9.04,9.01,9.02,902400.0,8.1431,8.1611,8.134,8.1431,902400.0
2008-04-21 11:30:00,9.02,9.05,9.02,9.04,880800.0,8.1431,8.1701,8.1431,8.1611,880800.0
2008-04-21 11:40:00,9.04,9.05,9.03,9.04,708800.0,8.1611,8.1701,8.1521,8.1611,708800.0
2008-04-21 11:50:00,9.04,9.06,9.04,9.05,1148000.0,8.1611,8.1792,8.1611,8.1701,1148000.0
2008-04-21 12:00:00,9.05,9.06,9.04,9.05,760800.0,8.1701,8.1792,8.1611,8.1701,760800.0
2008-04-21 12:10:00,9.05,9.05,9.04,9.04,600000.0,8.1701,8.1701,8.1611,8.1611,600000.0
2008-04-21 12:20:00,9.04,9.06,9.04,9.05,539200.0,8.1611,8.1792,8.1611,8.1701,539200.0
2008-04-21 12:30:00,9.05,9.05,9.03,9.03,884000.0,8.1701,8.1701,8.1521,8.1521,884000.0
2008-04-21 12:40:00,9.03,9.06,9.03,9.05,399200.0,8.1521,8.1792,8.1521,8.1701,399200.0
2008-04-21 12:50:00,9.05,9.06,9.04,9.05,493600.0,8.1701,8.1792,8.1611,8.1701,493600.0
2008-04-21 13:00:00,9.05,9.08,9.05,9.08,850400.0,8.1701,8.1972,8.1701,8.1972,850400.0
2008-04-21 13:10:00,9.07,9.08,9.06,9.08,581600.0,8.1882,8.1972,8.1792,8.1972,581600.0
2008-04-21 13:20:00,9.07,9.08,9.06,9.06,1182400.0,8.1882,8.1972,8.1792,8.1792,1182400.0
2008-04-21 13:30:00,9.06,9.07,9.05,9.05,786400.0,8.1792,8.1882,8.1701,8.1701,786400.0
2008-04-21 13:40:00,9.05,9.06,9.03,9.03,1061600.0,8.1701,8.1792,8.1521,8.1521,1061600.0
2008-04-21 13:50:00,9.03,9.04,9.03,9.04,773600.0,8.1521,8.1611,8.1521,8.1611,773600.0
2008-04-21 14:00:00,9.03,9.04,9.03,9.03,820000.0,8.1521,8.1611,8.1521,8.1521,820000.0
2008-04-21 14:10:00,9.03,9.05,9.02,9.04,700000.0,8.1521,8.1701,8.1431,8.1611,700000.0
2008-04-21 14:20:00,9.05,9.05,9.02,9.03,554400.0,8.1701,8.1701,8.1431,8.1521,554400.0
2008-04-21 14:30:00,9.03,9.06,9.03,9.05,759200.0,8.1521,8.1792,8.1521,8.1701,759200.0
2008-04-21 14:40:00,9.05,9.07,9.04,9.07,1144800.0,8.1701,8.1882,8.1611,8.1882,1144800.0
2008-04-21 14:50:00,9.07,9.07,9.06,9.07,1440000.0,8.1882,8.1882,8.1792,8.1882,1440000.0
2008-04-21 15:00:00,9.06,9.1,9.06,9.09,1562400.0,8.1792,8.2153,8.1792,8.2063,1562400.0
2008-04-21 15:10:00,9.09,9.11,9.08,9.1,1034400.0,8.2063,8.2243,8.1972,8.2153,1034400.0
2008-04-21 15:20:00,9.1,9.11,9.09,9.09,1496800.0,8.2153,8.2243,8.2063,8.2063,1496800.0
2008-04-21 15:30:00,9.09,9.11,9.08,9.1,1078400.0,8.2063,8.2243,8.1972,8.2153,1078400.0
2008-04-21 15:40:00,9.11,9.12,9.1,9.12,1205600.0,8.2243,8.2333,8.2153,8.2333,1205600.0
2008-04-21 15:50:00,9.12,9.13,9.09,9.1,1741600.0,8.2333,8.2424,8.2063,8.2153,1741600.0
2008-04-22 09:30:00,9.02,9.03,9.0,9.02,1396000.0,8.1431,8.1521,8.125,8.1431,1396000.0
2008-04-22 09:40:00,9.02,9.02,8.98,8.99,2396000.0,8.1431,8.1431,8.1069,8.116,2396000.0
2008-04-22 09:50:00,8.98,8.99,8.96,8.99,1713600.0,8.1069,8.116,8.0889,8.116,1713600.0
2008-04-22 10:00:00,8.99,9.02,8.98,9.01,2780800.0,8.116,8.1431,8.1069,8.134,2780800.0
2008-04-22 10:10:00,9.01,9.04,9.0,9.01,1857600.0,8.134,8.1611,8.125,8.134,1857600.0
2008-04-22 10:20:00,9.01,9.01,8.96,8.96,2108800.0,8.134,8.134,8.0889,8.0889,2108800.0
2008-04-22 10:30:00,8.96,8.97,8.95,8.96,1638400.0,8.0889,8.0979,8.0799,8.0889,1638400.0
2008-04-22 10:40:00,8.96,8.99,8.96,8.99,1117600.0,8.0889,8.116,8.0889,8.116,1117600.0
2008-04-22 10:50:00,8.99,9.01,8.98,9.01,936800.0,8.116,8.134,8.1069,8.134,936800.0
2008-04-22 11:00:00,9.01,9.02,8.98,8.99,1124800.0,8.134,8.1431,8.1069,8.116,1124800.0
2008-04-22 11:10:00,8.99,9.02,8.98,9.0,650400.0,8.116,8.1431,8.1069,8.125,650400.0
2008-04-22 11:20:00,9.0,9.0,8.98,8.99,922400.0,8.125,8.125,8.1069,8.116,922400.0
2008-04-22 11:30:00,8.99,9.0,8.98,8.99,774400.0,8.116,8.125,8.1069,8.116,774400.0
2008-04-22 11:40:00,8.99,9.02,8.96,8.96,1416800.0,8.116,8.1431,8.0889,8.0889,1416800.0
2008-04-22 11:50:00,8.96,8.97,8.91,8.94,2623200.0,8.0889,8.0979,8.0438,8.0708,2623200.0
2008-04-22 12:00:00,8.94,8.94,8.91,8.93,2025600.0,8.0708,8.0708,8.0438,8.0618,2025600.0
2008-04-22 12:10:00,8.92,8.95,8.92,8.94,788800.0,8.0528,8.0799,8.0528,8.0708,788800.0
2008-04-22 12:20:00,8.93,8.94,8.9,8.91,1320000.0,8.0618,8.0708,8.0347,8.0438,1320000.0
2008-04-22 12:30:00,8.91,8.91,8.89,8.9,1392000.0,8.0438,8.0438,8.0257,8.0347,1392000.0
2008-04-22 12:40:00,8.9,8.9,8.87,8.89,1845600.0,8.0347,8.0347,8.0076,8.0257,1845600.0
2008-04-22 12:50:00,8.89,8.89,8.86,8.87,1248000.0,8.0257,8.0257,7.9986,8.0076,1248000.0
2008-04-22 13:00:00,8.87,8.89,8.86,8.89,1832000.0,8.0076,8.0257,7.9986,8.0257,1832000.0
2008-04-22 13:10:00,8.89,8.9,8.88,8.89,456000.0,8.0257,8.0347,8.0167,8.0257,456000.0
2008-04-22 13:20:00,8.89,8.91,8.89,8.9,608800.0,8.0257,8.0438,8.0257,8.0347,608800.0
2008-04-22 13:30:00,8.9,8.91,8.89,8.91,1115200.0,8.0347,8.0438,8.0257,8.0438,1115200.0
2008-04-22 13:40:00,8.91,8.91,8.9,8.91,880800.0,8.0438,8.0438,8.0347,8.0438,880800.0
2008-04-22 13:50:00,8.91,8.93,8.91,8.92,972800.0,8.0438,8.0618,8.0438,8.0528,972800.0
2008-04-22 14:00:00,8.92,8.92,8.9,8.91,913600.0,8.0528,8.0528,8.0347,8.0438,913600.0
2008-04-22 14:10:00,8.91,8.92,8.89,8.9,1222400.0,8.0438,8.0528,8.0257,8.0347,1222400.0
2008-04-22 14:20:00,8.9,8.93,8.9,8.92,1245600.0,8.0347,8.0618,8.0347,8.0528,1245600.0
2008-04-22 14:30:00,8.92,8.94,8.9,8.9,1684800.0,8.0528,8.0708,8.0347,8.0347,1684800.0
2008-04-22 14:40:00,8.9,8.91,8.87,8.88,783200.0,8.0347,8.0438,8.0076,8.0167,783200.0
2008-04-22 14:50:00,8.88,8.88,8.86,8.88,1120000.0,8.0167,8.0167,7.9986,8.0167,1120000.0
2008-04-22 15:00:00,8.88,8.92,8.87,8.91,1733600.0,8.0167,8.0528,8.0076,8.0438,1733600.0
2008-04-22 15:10:00,8.91,8.93,8.9,8.92,1210400.0,8.0438,8.0618,8.0347,8.0528,1210400.0
2008-04-22 15:20:00,8.92,8.93,8.89,8.92,1665600.0,8.0528,8.0618,8.0257,8.0528,1665600.0
2008-04-22 15:30:00,8.92,8.93,8.9,8.91,1361600.0,8.0528,8.0618,8.0347,8.0438,1361600.0
2008-04-22 15:40:00,8.91,8.95,8.91,8.94,1079200.0,8.0438,8.0799,8.0438,8.0708,1079200.0
2008-04-22 15:50:00,8.94,8.96,8.93,8.95,2048800.0,8.0708,8.0889,8.0618,8.0799,2048800.0
2008-04-23 09:30:00,9.01,9.02,8.96,8.97,1218400.0,8.134,8.1431,8.0889,8.0979,1218400.0
2008-04-23 09:40:00,8.97,8.97,8.93,8.95,1256800.0,8.0979,8.0979,8.0618,8.0799,1256800.0
2008-04-23 09:50:00,8.95,8.97,8.93,8.95,1294400.0,8.0799,8.0979,8.0618,8.0799,1294400.0
2008-04-23 10:00:00,8.95,8.95,8.92,8.94,1524800.0,8.0799,8.0799,8.0528,8.0708,1524800.0
2008-04-23 10:10:00,8.94,8.97,8.92,8.96,1096800.0,8.0708,8.0979,8.0528,8.0889,1096800.0
2008-04-23 10:20:00,8.96,9.0,8.96,9.0,1313600.0,8.0889,8.125,8.0889,8.125,1313600.0
2008-04-23 10:30:00,9.0,9.05,8.99,9.04,1745600.0,8.125,8.1701,8.116,8.1611,1745600.0
2008-04-23 10:40:00,9.04,9.06,9.04,9.06,1662400.0,8.1611,8.1792,8.1611,8.1792,1662400.0
2008-04-23 10:50:00,9.06,9.1,9.05,9.06,2092800.0,8.1792,8.2153,8.1701,8.1792,2092800.0
2008-04-23 11:00:00,9.06,9.07,9.05,9.06,1395200.0,8.1792,8.1882,8.1701,8.1792,1395200.0
2008-04-23 11:10:00,9.06,9.07,9.04,9.04,1577600.0,8.1792,8.1882,8.1611,8.1611,1577600.0
2008-04-23 11:20:00,9.04,9.06,9.04,9.04,902400.0,8.1611,8.1792,8.1611,8.1611,902400.0
2008-04-23 11:30:00,9.04,9.05,9.03,9.04,800800.0,8.1611,8.1701,8.1521,8.1611,800800.0
2008-04-23 11:40:00,9.05,9.07,9.04,9.06,428800.0,8.1701,8.1882,8.1611,8.1792,428800.0
2008-04-23 11:50:00,9.06,9.06,9.01,9.02,653600.0,8.1792,8.1792,8.134,8.1431,653600.0
2008-04-23 12:00:00,9.02,9.02,9.0,9.01,798400.0,8.1431,8.1431,8.125,8.134,798400.0
2008-04-23 12:10:00,9.0,9.0,8.99,8.99,792800.0,8.125,8.125,8.116,8.116,792800.0
2008-04-23 12:20:00,8.98,8.98,8.94,8.96,1532800.0,8.1069,8.1069,8.0708,8.0889,1532800.0
2008-04-23 12:30:00,8.96,8.96,8.88,8.91,2308000.0,8.0889,8.0889,8.0167,8.0438,2308000.0
2008-04-23 12:40:00,8.91,8.93,8.9,8.91,940800.0,8.0438,8.0618,8.0347,8.0438,940800.0
2008-04-23 12:50:00,8.91,8.94,8.91,8.92,700800.0,8.0438,8.0708,8.0438,8.0528,700800.0
2008-04-23 13:00:00,8.92,8.94,8.9,8.93,1072800.0,8.0528,8.0708,8.0347,8.0618,1072800.0
2008-04-23 13:10:00,8.93,8.94,8.92,8.93,683200.0,8.0618,8.0708,8.0528,8.0618,683200.0
2008-04-23 13:20:00,8.93,8.96,8.93,8.96,1356000.0,8.0618,8.0889,8.0618,8.0889,1356000.0
2008-04-23 13:30:00,8.96,8.96,8.94,8.95,640000.0,8.0889,8.0889,8.0708,8.0799,640000.0
2008-04-23 13:40:00,8.95,8.97,8.93,8.97,753600.0,8.0799,8.0979,8.0618,8.0979,753600.0
2008-04-23 13:50:00,8.97,8.97,8.95,8.96,1368800.0,8.0979,8.0979,8.0799,8.0889,1368800.0
2008-04-23 14:00:00,8.97,8.97,8.94,8.95,1313600.0,8.0979,8.0979,8.0708,8.0799,1313600.0
2008-04-23 14:10:00,8.95,8.98,8.95,8.97,911200.0,8.0799,8.1069,8.0799,8.0979,911200.0
2008-04-23 14:20:00,8.97,8.98,8.95,8.96,449600.0,8.0979,8.1069,8.0799,8.0889,449600.0
2008-04-23 14:30:00,8.96,8.99,8.94,8.94,1153600.0,8.0889,8.116,8.0708,8.0708,1153600.0
2008-04-23 14:40:00,8.94,8.97,8.94,8.96,680000.0,8.0708,8.0979,8.0708,8.0889,680000.0
2008-04-23 14:50:00,8.95,8.97,8.95,8.96,468800.0,8.0799,8.0979,8.0799,8.0889,468800.0
2008-04-23 15:00:00,8.95,8.99,8.95,8.99,872000.0,8.0799,8.116,8.0799,8.116,872000.0
2008-04-23 15:10:00,8.99,9.01,8.99,9.0,1396000.0,8.116,8.134,8.116,8.125,1396000.0
2008-04-23 15:20:00,9.0,9.02,8.96,8.97,1568000.0,8.125,8.1431,8.0889,8.0979,1568000.0
2008-04-23 15:30:00,8.97,8.99,8.95,8.99,2771200.0,8.0979,8.116,8.0799,8.116,2771200.0
2008-04-23 15:40:00,8.99,8.99,8.96,8.97,1027200.0,8.116,8.116,8.0889,8.0979,1027200.0
2008-04-23 15:50:00,8.97,9.0,8.96,8.99,1705600.0,8.0979,8.125,8.0889,8.116,1705600.0
2008-04-24 09:30:00,9.01,9.04,8.99,8.99,3414400.0,8.134,8.1611,8.116,8.116,3414400.0
2008-04-24 09:40:00,8.99,8.99,8.95,8.95,1433600.0,8.116,8.116,8.0799,8.0799,1433600.0
2008-04-24 09:50:00,8.95,8.99,8.94,8.98,1418400.0,8.0799,8.116,8.0708,8.1069,1418400.0
2008-04-24 10:00:00,8.98,8.98,8.88,8.89,5020000.0,8.1069,8.1069,8.0167,8.0257,5020000.0
2008-04-24 10:10:00,8.89,8.94,8.88,8.93,1382400.0,8.0257,8.0708,8.0167,8.0618,1382400.0
2008-04-24 10:20:00,8.93,8.93,8.88,8.91,1210400.0,8.0618,8.0618,8.0167,8.0438,1210400.0
2008-04-24 10:30:00,8.91,8.91,8.87,8.9,2103200.0,8.0438,8.0438,8.0076,8.0347,2103200.0
2008-04-24 10:40:00,8.89,8.91,8.89,8.89,1220000.0,8.0257,8.0438,8.0257,8.0257,1220000.0
2008-04-24 10:50:00,8.89,8.92,8.88,8.91,1004000.0,8.0257,8.0528,8.0167,8.0438,1004000.0
2008-04-24 11:00:00,8.91,8.94,8.91,8.94,1088800.0,8.0438,8.0708,8.0438,8.0708,1088800.0
2008-04-24 11:10:00,8.93,8.97,8.93,8.96,1490400.0,8.0618,8.0979,8.0618,8.0889,1490400.0
2008-04-24 11:20:00,8.96,8.99,8.94,8.99,1396000.0,8.0889,8.116,8.0708,8.116,1396000.0
2008-04-24 11:30:00,8.98,9.04,8.98,9.02,2262400.0,8.1069,8.1611,8.1069,8.1431,2262400.0
2008-04-24 11:40:00,9.02,9.08,9.02,9.07,2242400.0,8.1431,8.1972,8.1431,8.1882,2242400.0
2008-04-24 11:50:00,9.08,9.09,9.05,9.06,2769600.0,8.1972,8.2063,8.1701,8.1792,2769600.0
2008-04-24 12:00:00,9.05,9.12,9.05,9.11,1379200.0,8.1701,8.2333,8.1701,8.2243,1379200.0
2008-04-24 12:10:00,9.11,9.15,9.1,9.13,2363200.0,8.2243,8.2604,8.2153,8.2424,2363200.0
2008-04-24 12:20:00,9.14,9.14,9.11,9.11,1021600.0,8.2514,8.2514,8.2243,8.2243,1021600.0
2008-04-24 12:30:00,9.11,9.13,9.11,9.13,618400.0,8.2243,8.2424,8.2243,8.2424,618400.0
2008-04-24 12:40:00,9.13,9.17,9.13,9.15,1136800.0,8.2424,8.2785,8.2424,8.2604,1136800.0
2008-04-24 12:50:00,9.15,9.15,9.12,9.14,992800.0,8.2604,8.2604,8.2333,8.2514,992800.0
2008-04-24 13:00:00,9.14,9.18,9.13,9.15,1836000.0,8.2514,8.2875,8.2424,8.2604,1836000.0
2008-04-24 13:10:00,9.15,9.16,9.12,9.13,644800.0,8.2604,8.2694,8.2333,8.2424,644800.0
2008-04-24 13:20:00,9.13,9.14,9.11,9.12,1160000.0,8.2424,8.2514,8.2243,8.2333,1160000.0
2008-04-24 13:30:00,9.13,9.14,9.09,9.11,1515200.0,8.2424,8.2514,8.2063,8.2243,1515200.0
2008-04-24 13:40:00,9.11,9.14,9.1,9.14,2203200.0,8.2243,8.2514,8.2153,8.2514,2203200.0
2008-04-24 13:50:00,9.14,9.16,9.12,9.16,2429600.0,8.2514,8.2694,8.2333,8.2694,2429600.0
2008-04-24 14:00:00,9.16,9.19,9.15,9.18,1773600.0,8.2694,8.2965,8.2604,8.2875,1773600.0
2008-04-24 14:10:00,9.18,9.22,9.17,9.2,2945600.0,8.2875,8.3236,8.2785,8.3056,2945600.0
2008-04-24 14:20:00,9.2,9.21,9.18,9.21,1548000.0,8.3056,8.3146,8.2875,8.3146,1548000.0
2008-04-24 14:30:00,9.21,9.21,9.18,9.19,1165600.0,8.3146,8.3146,8.2875,8.2965,1165600.0
2008-04-24 14:40:00,9.19,9.22,9.18,9.19,1099200.0,8.2965,8.3236,8.2875,8.2965,1099200.0
2008-04-24 14:50:00,9.2,9.2,9.17,9.19,1066400.0,8.3056,8.3056,8.2785,8.2965,1066400.0
2008-04-24 15:00:00,9.19,9.22,9.18,9.21,1294400.0,8.2965,8.3236,8.2875,8.3146,1294400.0
2008-04-24 15:10:00,9.21,9.21,9.15,9.16,1796800.0,8.3146,8.3146,8.2604,8.2694,1796800.0
2008-04-24 15:20:00,9.16,9.18,9.15,9.17,2121600.0,8.2694,8.2875,8.2604,8.2785,2121600.0
2008-04-24 15:30:00,9.17,9.19,9.15,9.16,2803200.0,8.2785,8.2965,8.2604,8.2694,2803200.0
2008-04-24 15:40:00,9.16,9.17,9.09,9.1,2236800.0,8.2694,8.2785,8.2063,8.2153,2236800.0
2008-04-24 15:50:00,9.1,9.15,9.1,9.11,1810400.0,8.2153,8.2604,8.2153,8.2243,1810400.0
2008-04-25 09:30:00,9.18,9.19,9.16,9.18,2215200.0,8.2875,8.2965,8.2694,8.2875,2215200.0
2008-04-25 09:40:00,9.18,9.19,9.13,9.15,2023200.0,8.2875,8.2965,8.2424,8.2604,2023200.0
2008-04-25 09:50:00,9.15,9.15,9.11,9.11,1157600.0,8.2604,8.2604,8.2243,8.2243,1157600.0
2008-04-25 10:00:00,9.11,9.12,9.07,9.09,1580800.0,8.2243,8.2333,8.1882,8.2063,1580800.0
2008-04-25 10:10:00,9.09,9.12,9.09,9.12,1120800.0,8.2063,8.2333,8.2063,8.2333,1120800.0
2008-04-25 10:20:00,9.12,9.14,9.11,9.13,1444800.0,8.2333,8.2514,8.2243,8.2424,1444800.0
2008-04-25 10:30:00,9.13,9.15,9.07,9.08,2232000.0,8.2424,8.2604,8.1882,8.1972,2232000.0
2008-04-25 10:40:00,9.07,9.11,9.07,9.09,2100000.0,8.1882,8.2243,8.1882,8.2063,2100000.0
2008-04-25 10:50:00,9.08,9.11,9.08,9.11,2267200.0,8.1972,8.2243,8.1972,8.2243,2267200.0
2008-04-25 11:00:00,9.11,9.12,9.08,9.09,1019200.0,8.2243,8.2333,8.1972,8.2063,1019200.0
2008-04-25 11:10:00,9.09,9.1,9.01,9.02,2890400.0,8.2063,8.2153,8.134,8.1431,2890400.0
2008-04-25 11:20:00,9.01,9.02,8.98,9.02,2012800.0,8.134,8.1431,8.1069,8.1431,2012800.0
2008-04-25 11:30:00,9.02,9.04,9.02,9.02,951200.0,8.1431,8.1611,8.1431,8.1431,951200.0
2008-04-25 11:40:00,9.02,9.06,9.02,9.06,1040000.0,8.1431,8.1792,8.1431,8.1792,1040000.0
2008-04-25 11:50:00,9.06,9.08,9.06,9.07,1253600.0,8.1792,8.1972,8.1792,8.1882,1253600.0
2008-04-25 12:00:00,9.07,9.08,9.05,9.07,660000.0,8.1882,8.1972,8.1701,8.1882,660000.0
2008-04-25 12:10:00,9.07,9.1,9.07,9.08,712000.0,8.1882,8.2153,8.1882,8.1972,712000.0
2008-04-25 12:20:00,9.07,9.08,9.06,9.07,397600.0,8.1882,8.1972,8.1792,8.1882,397600.0
2008-04-25 12:30:00,9.07,9.08,9.05,9.07,417600.0,8.1882,8.1972,8.1701,8.1882,417600.0
2008-04-25 12:40:00,9.07,9.1,9.06,9.09,583200.0,8.1882,8.2153,8.1792,8.2063,583200.0
2008-04-25 12:50:00,9.08,9.08,9.06,9.06,757600.0,8.1972,8.1972,8.1792,8.1792,757600.0
2008-04-25 13:00:00,9.06,9.08,9.06,9.08,497600.0,8.1792,8.1972,8.1792,8.1972,497600.0
2008-04-25 13:10:00,9.08,9.08,9.04,9.06,504800.0,8.1972,8.1972,8.1611,8.1792,504800.0
2008-04-25 13:20:00,9.05,9.06,9.05,9.06,436000.0,8.1701,8.1792,8.1701,8.1792,436000.0
2008-04-25 13:30:00,9.06,9.07,9.03,9.07,632000.0,8.1792,8.1882,8.1521,8.1882,632000.0
2008-04-25 13:40:00,9.07,9.07,9.05,9.06,233600.0,8.1882,8.1882,8.1701,8.1792,233600.0
2008-04-25 13:50:00,9.07,9.11,9.06,9.11,628000.0,8.1882,8.2243,8.1792,8.2243,628000.0
2008-04-25 14:00:00,9.12,9.13,9.1,9.12,1579200.0,8.2333,8.2424,8.2153,8.2333,1579200.0
2008-04-25 14:10:00,9.12,9.13,9.1,9.12,880800.0,8.2333,8.2424,8.2153,8.2333,880800.0
2008-04-25 14:20:00,9.12,9.13,9.1,9.12,1007200.0,8.2333,8.2424,8.2153,8.2333,1007200.0
2008-04-25 14:30:00,9.12,9.13,9.11,9.13,786400.0,8.2333,8.2424,8.2243,8.2424,786400.0
2008-04-25 14:40:00,9.13,9.14,9.11,9.12,758400.0,8.2424,8.2514,8.2243,8.2333,758400.0
2008-04-25 14:50:00,9.12,9.15,9.12,9.14,924800.0,8.2333,8.2604,8.2333,8.2514,924800.0
2008-04-25 15:00:00,9.14,9.19,9.13,9.19,2254400.0,8.2514,8.2965,8.2424,8.2965,2254400.0
2008-04-25 15:10:00,9.19,9.22,9.19,9.21,2455200.0,8.2965,8.3236,8.2965,8.3146,2455200.0
2008-04-25 15:20:00,9.21,9.24,9.2,9.22,2178400.0,8.3146,8.3417,8.3056,8.3236,2178400.0
2008-04-25 15:30:00,9.22,9.23,9.2,9.21,2044800.0,8.3236,8.3326,8.3056,8.3146,2044800.0
2008-04-25 15:40:00,9.21,9.21,9.18,9.2,1860000.0,8.3146,8.3146,8.2875,8.3056,1860000.0
2008-04-25 15:50:00,9.2,9.23,9.18,9.23,2012000.0,8.3056,8.3326,8.2875,8.3326,2012000.0
2008-04-28 09:30:00,9.24,9.26,9.21,9.22,3879200.0,8.3417,8.3597,8.3146,8.3236,3879200.0
2008-04-28 09:40:00,9.22,9.22,9.18,9.19,1349600.0,8.3236,8.3236,8.2875,8.2965,1349600.0
2008-04-28 09:50:00,9.2,9.22,9.19,9.22,2900800.0,8.3056,8.3236,8.2965,8.3236,2900800.0
2008-04-28 10:00:00,9.22,9.22,9.19,9.21,1160800.0,8.3236,8.3236,8.2965,8.3146,1160800.0
2008-04-28 10:10:00,9.21,9.25,9.21,9.24,1132000.0,8.3146,8.3507,8.3146,8.3417,1132000.0
2008-04-28 10:20:00,9.24,9.24,9.22,9.24,546400.0,8.3417,8.3417,8.3236,8.3417,546400.0
2008-04-28 10:30:00,9.24,9.27,9.23,9.26,856000.0,8.3417,8.3688,8.3326,8.3597,856000.0
2008-04-28 10:40:00,9.26,9.26,9.24,9.24,635200.0,8.3597,8.3597,8.3417,8.3417,635200.0
2008-04-28 10:50:00,9.24,9.26,9.23,9.26,729600.0,8.3417,8.3597,8.3326,8.3597,729600.0
2008-04-28 11:00:00,9.26,9.26,9.23,9.23,530400.0,8.3597,8.3597,8.3326,8.3326,530400.0
2008-04-28 11:10:00,9.23,9.24,9.2,9.21,706400.0,8.3326,8.3417,8.3056,8.3146,706400.0
2008-04-28 11:20:00,9.2,9.22,9.2,9.22,459200.0,8.3056,8.3236,8.3056,8.3236,459200.0
2008-04-28 11:30:00,9.22,9.22,9.21,9.22,162400.0,8.3236,8.3236,8.3146,8.3236,162400.0
2008-04-28 11:40:00,9.22,9.24,9.22,9.23,342400.0,8.3236,8.3417,8.3236,8.3326,342400.0
2008-04-28 11:50:00,9.23,9.24,9.23,9.23,772800.0,8.3326,8.3417,8.3326,8.3326,772800.0
2008-04-28 12:00:00,9.23,9.25,9.22,9.25,439200.0,8.3326,8.3507,8.3236,8.3507,439200.0
2008-04-28 12:10:00,9.25,9.26,9.24,9.25,460000.0,8.3507,8.3597,8.3417,8.3507,460000.0
2008-04-28 12:20:00,9.25,9.27,9.25,9.26,591200.0,8.3507,8.3688,8.3507,8.3597,591200.0
2008-04-28 12:30:00,9.27,9.27,9.25,9.25,519200.0,8.3688,8.3688,8.3507,8.3507,519200.0
2008-04-28 12:40:00,9.25,9.26,9.24,9.24,403200.0,8.3507,8.3597,8.3417,8.3417,403200.0
2008-04-28 12:50:00,9.24,9.26,9.24,9.24,578400.0,8.3417,8.3597,8.3417,8.3417,578400.0
2008-04-28 13:00:00,9.24,9.27,9.24,9.26,579200.0,8.3417,8.3688,8.3417,8.3597,579200.0
2008-04-28 13:10:00,9.26,9.27,9.24,9.25,594400.0,8.3597,8.3688,8.3417,8.3507,594400.0
2008-04-28 13:20:00,9.25,9.26,9.24,9.26,600800.0,8.3507,8.3597,8.3417,8.3597,600800.0
2008-04-28 13:30:00,9.26,9.28,9.26,9.26,575200.0,8.3597,8.3778,8.3597,8.3597,575200.0
2008-04-28 13:40:00,9.26,9.27,9.26,9.26,713600.0,8.3597,8.3688,8.3597,8.3597,713600.0
2008-04-28 13:50:00,9.26,9.28,9.26,9.28,720000.0,8.3597,8.3778,8.3597,8.3778,720000.0
2008-04-28 14:00:00,9.28,9.29,9.27,9.28,1173600.0,8.3778,8.3868,8.3688,8.3778,1173600.0
2008-04-28 14:10:00,9.28,9.29,9.26,9.26,822400.0,8.3778,8.3868,8.3597,8.3597,822400.0
2008-04-28 14:20:00,9.26,9.27,9.25,9.25,703200.0,8.3597,8.3688,8.3507,8.3507,703200.0
2008-04-28 14:30:00,9.25,9.27,9.25,9.27,349600.0,8.3507,8.3688,8.3507,8.3688,349600.0
2008-04-28 14:40:00,9.27,9.28,9.25,9.25,698400.0,8.3688,8.3778,8.3507,8.3507,698400.0
2008-04-28 14:50:00,9.25,9.26,9.24,9.26,735200.0,8.3507,8.3597,8.3417,8.3597,735200.0
2008-04-28 15:00:00,9.26,9.28,9.26,9.26,1417600.0,8.3597,8.3778,8.3597,8.3597,1417600.0
2008-04-28 15:10:00,9.26,9.28,9.26,9.28,613600.0,8.3597,8.3778,8.3597,8.3778,613600.0
2008-04-28 15:20:00,9.28,9.29,9.23,9.24,1535200.0,8.3778,8.3868,8.3326,8.3417,1535200.0
2008-04-28 15:30:00,9.23,9.24,9.21,9.22,1562400.0,8.3326,8.3417,8.3146,8.3236,1562400.0
2008-04-28 15:40:00,9.23,9.23,9.2,9.21,1344000.0,8.3326,8.3326,8.3056,8.3146,1344000.0
2008-04-28 15:50:00,9.21,9.21,9.18,9.2,1653600.0,8.3146,8.3146,8.2875,8.3056,1653600.0
2008-04-29 09:30:00,9.17,9.21,9.17,9.2,1285600.0,8.2785,8.3146,8.2785,8.3056,1285600.0
2008-04-29 09:40:00,9.2,9.21,9.16,9.17,1763200.0,8.3056,8.3146,8.2694,8.2785,1763200.0
2008-04-29 09:50:00,9.17,9.18,9.15,9.16,1028800.0,8.2785,8.2875,8.2604,8.2694,1028800.0
2008-04-29 10:00:00,9.16,9.19,9.14,9.16,1918400.0,8.2694,8.2965,8.2514,8.2694,1918400.0
2008-04-29 10:10:00,9.16,9.16,9.12,9.13,1408000.0,8.2694,8.2694,8.2333,8.2424,1408000.0
2008-04-29 10:20:00,9.13,9.13,9.09,9.1,1425600.0,8.2424,8.2424,8.2063,8.2153,1425600.0
2008-04-29 10:30:00,9.1,9.11,9.09,9.11,1530400.0,8.2153,8.2243,8.2063,8.2243,1530400.0
2008-04-29 10:40:00,9.11,9.11,9.08,9.08,644000.0,8.2243,8.2243,8.1972,8.1972,644000.0
2008-04-29 10:50:00,9.07,9.1,9.07,9.09,667200.0,8.1882,8.2153,8.1882,8.2063,667200.0
2008-04-29 11:00:00,9.09,9.11,9.08,9.1,731200.0,8.2063,8.2243,8.1972,8.2153,731200.0
2008-04-29 11:10:00,9.1,9.11,9.09,9.1,1042400.0,8.2153,8.2243,8.2063,8.2153,1042400.0
2008-04-29 11:20:00,9.11,9.13,9.1,9.12,818400.0,8.2243,8.2424,8.2153,8.2333,818400.0
2008-04-29 11:30:00,9.12,9.13,9.11,9.13,640800.0,8.2333,8.2424,8.2243,8.2424,640800.0
2008-04-29 11:40:00,9.13,9.13,9.1,9.1,870400.0,8.2424,8.2424,8.2153,8.2153,870400.0
2008-04-29 11:50:00,9.1,9.11,9.1,9.1,416000.0,8.2153,8.2243,8.2153,8.2153,416000.0
2008-04-29 12:00:00,9.1,9.11,9.1,9.11,688800.0,8.2153,8.2243,8.2153,8.2243,688800.0
2008-04-29 12:10:00,9.1,9.11,9.09,9.1,892000.0,8.2153,8.2243,8.2063,8.2153,892000.0
2008-04-29 12:20:00,9.1,9.14,9.09,9.13,1524000.0,8.2153,8.2514,8.2063,8.2424,1524000.0
2008-04-29 12:30:00,9.13,9.13,9.12,9.13,1052000.0,8.2424,8.2424,8.2333,8.2424,1052000.0
2008-04-29 12:40:00,9.14,9.14,9.12,9.13,788800.0,8.2514,8.2514,8.2333,8.2424,788800.0
2008-04-29 12:50:00,9.13,9.14,9.12,9.12,932800.0,8.2424,8.2514,8.2333,8.2333,932800.0
2008-04-29 13:00:00,9.12,9.14,9.11,9.13,795200.0,8.2333,8.2514,8.2243,8.2424,795200.0
2008-04-29 13:10:00,9.13,9.15,9.13,9.15,1128000.0,8.2424,8.2604,8.2424,8.2604,1128000.0
2008-04-29 13:20:00,9.15,9.16,9.14,9.15,1078400.0,8.2604,8.2694,8.2514,8.2604,1078400.0
2008-04-29 13:30:00,9.15,9.18,9.15,9.17,1217600.0,8.2604,8.2875,8.2604,8.2785,1217600.0
2008-04-29 13:40:00,9.17,9.17,9.14,9.15,852800.0,8.2785,8.2785,8.2514,8.2604,852800.0
2008-04-29 13:50:00,9.15,9.16,9.14,9.15,476000.0,8.2604,8.2694,8.2514,8.2604,476000.0
2008-04-29 14:00:00,9.15,9.16,9.14,9.15,604000.0,8.2604,8.2694,8.2514,8.2604,604000.0
2008-04-29 14:10:00,9.15,9.17,9.13,9.15,1504000.0,8.2604,8.2785,8.2424,8.2604,1504000.0
2008-04-29 14:20:00,9.15,9.17,9.15,9.15,785600.0,8.2604,8.2785,8.2604,8.2604,785600.0
2008-04-29 14:30:00,9.15,9.16,9.14,9.15,1400800.0,8.2604,8.2694,8.2514,8.2604,1400800.0
2008-04-29 14:40:00,9.14,9.2,9.14,9.19,1614400.0,8.2514,8.3056,8.2514,8.2965,1614400.0
2008-04-29 14:50:00,9.19,9.2,9.18,9.19,1111200.0,8.2965,8.3056,8.2875,8.2965,1111200.0
2008-04-29 15:00:00,9.19,9.2,9.18,9.19,1424000.0,8.2965,8.3056,8.2875,8.2965,1424000.0
2008-04-29 15:10:00,9.19,9.2,9.18,9.19,782400.0,8.2965,8.3056,8.2875,8.2965,782400.0
2008-04-29 15:20:00,9.19,9.19,9.15,9.15,1214400.0,8.2965,8.2965,8.2604,8.2604,1214400.0
2008-04-29 15:30:00,9.14,9.16,9.14,9.15,1090400.0,8.2514,8.2694,8.2514,8.2604,1090400.0
2008-04-29 15:40:00,9.15,9.16,9.13,9.14,1449600.0,8.2604,8.2694,8.2424,8.2514,1449600.0
2008-04-29 15:50:00,9.14,9.14,9.12,9.13,1412800.0,8.2514,8.2514,8.2333,8.2424,1412800.0
2008-04-30 09:30:00,9.17,9.18,9.16,9.17,1272000.0,8.2785,8.2875,8.2694,8.2785,1272000.0
2008-04-30 09:40:00,9.17,9.2,9.15,9.2,2708000.0,8.2785,8.3056,8.2604,8.3056,2708000.0
2008-04-30 09:50:00,9.2,9.21,9.17,9.18,1261600.0,8.3056,8.3146,8.2785,8.2875,1261600.0
2008-04-30 10:00:00,9.17,9.2,9.17,9.19,1282400.0,8.2785,8.3056,8.2785,8.2965,1282400.0
2008-04-30 10:10:00,9.19,9.19,9.16,9.16,1875200.0,8.2965,8.2965,8.2694,8.2694,1875200.0
2008-04-30 10:20:00,9.16,9.18,9.16,9.17,1446400.0,8.2694,8.2875,8.2694,8.2785,1446400.0
2008-04-30 10:30:00,9.17,9.2,9.17,9.19,1578400.0,8.2785,8.3056,8.2785,8.2965,1578400.0
2008-04-30 10:40:00,9.19,9.2,9.18,9.18,1165600.0,8.2965,8.3056,8.2875,8.2875,1165600.0
2008-04-30 10:50:00,9.18,9.21,9.18,9.19,1143200.0,8.2875,8.3146,8.2875,8.2965,1143200.0
2008-04-30 11:00:00,9.19,9.23,9.19,9.23,1002400.0,8.2965,8.3326,8.2965,8.3326,1002400.0
2008-04-30 11:10:00,9.23,9.24,9.22,9.23,870400.0,8.3326,8.3417,8.3236,8.3326,870400.0
2008-04-30 11:20:00,9.23,9.24,9.22,9.22,707200.0,8.3326,8.3417,8.3236,8.3236,707200.0
2008-04-30 11:30:00,9.22,9.23,9.22,9.22,578400.0,8.3236,8.3326,8.3236,8.3236,578400.0
2008-04-30 11:40:00,9.22,9.22,9.2,9.21,853600.0,8.3236,8.3236,8.3056,8.3146,853600.0
2008-04-30 11:50:00,9.21,9.22,9.21,9.22,436800.0,8.3146,8.3236,8.3146,8.3236,436800.0
2008-04-30 12:00:00,9.22,9.23,9.21,9.22,1116000.0,8.3236,8.3326,8.3146,8.3236,1116000.0
2008-04-30 12:10:00,9.22,9.22,9.19,9.2,797600.0,8.3236,8.3236,8.2965,8.3056,797600.0
2008-04-30 12:20:00,9.2,9.2,9.18,9.18,739200.0,8.3056,8.3056,8.2875,8.2875,739200.0
2008-04-30 12:30:00,9.18,9.2,9.18,9.19,562400.0,8.2875,8.3056,8.2875,8.2965,562400.0
2008-04-30 12:40:00,9.19,9.19,9.18,9.18,436000.0,8.2965,8.2965,8.2875,8.2875,436000.0
2008-04-30 12:50:00,9.18,9.2,9.18,9.19,605600.0,8.2875,8.3056,8.2875,8.2965,605600.0
2008-04-30 13:00:00,9.19,9.2,9.19,9.2,372000.0,8.2965,8.3056,8.2965,8.3056,372000.0
2008-04-30 13:10:00,9.2,9.21,9.2,9.21,694400.0,8.3056,8.3146,8.3056,8.3146,694400.0
2008-04-30 13:20:00,9.21,9.22,9.21,9.21,810400.0,8.3146,8.3236,8.3146,8.3146,810400.0
2008-04-30 13:30:00,9.21,9.22,9.21,9.22,727200.0,8.3146,8.3236,8.3146,8.3236,727200.0
2008-04-30 13:40:00,9.22,9.22,9.2,9.2,900800.0,8.3236,8.3236,8.3056,8.3056,900800.0
2008-04-30 13:50:00,9.2,9.21,9.19,9.2,825600.0,8.3056,8.3146,8.2965,8.3056,825600.0
2008-04-30 14:00:00,9.2,9.25,9.19,9.25,2236800.0,8.3056,8.3507,8.2965,8.3507,2236800.0
2008-04-30 14:10:00,9.25,9.33,9.17,9.3,7792000.0,8.3507,8.4229,8.2785,8.3958,7792000.0
2008-04-30 14:20:00,9.3,9.31,9.2,9.26,4510400.0,8.3958,8.4049,8.3056,8.3597,4510400.0
2008-04-30 14:30:00,9.26,9.29,9.23,9.25,3357600.0,8.3597,8.3868,8.3326,8.3507,3357600.0
2008-04-30 14:40:00,9.25,9.28,9.23,9.23,2642400.0,8.3507,8.3778,8.3326,8.3326,2642400.0
2008-04-30 14:50:00,9.23,9.24,9.14,9.14,5584000.0,8.3326,8.3417,8.2514,8.2514,5584000.0
2008-04-30 15:00:00,9.14,9.15,9.11,9.13,3692800.0,8.2514,8.2604,8.2243,8.2424,3692800.0
2008-04-30 15:10:00,9.13,9.14,9.04,9.09,5719200.0,8.2424,8.2514,8.1611,8.2063,5719200.0
2008-04-30 15:20:00,9.1,9.12,9.05,9.06,2576000.0,8.2153,8.2333,8.1701,8.1792,2576000.0
2008-04-30 15:30:00,9.06,9.11,9.06,9.1,2952000.0,8.1792,8.2243,8.1792,8.2153,2952000.0
2008-04-30 15:40:00,9.1,9.11,9.06,9.09,2579200.0,8.2153,8.2243,8.1792,8.2063,2579200.0
2008-04-30 15:50:00,9.09,9.09,9.03,9.04,2566400.0,8.2063,8.2063,8.1521,8.1611,2566400.0
2008-05-01 09:30:00,9.04,9.07,9.03,9.04,1928800.0,8.1611,8.1882,8.1521,8.1611,1928800.0
2008-05-01 09:40:00,9.04,9.09,9.03,9.07,2432000.0,8.1611,8.2063,8.1521,8.1882,2432000.0
2008-05-01 09:50:00,9.08,9.11,9.06,9.09,2284000.0,8.1972,8.2243,8.1792,8.2063,2284000.0
2008-05-01 10:00:00,9.09,9.14,9.08,9.11,2943200.0,8.2063,8.2514,8.1972,8.2243,2943200.0
2008-05-01 10:10:00,9.12,9.13,9.09,9.1,1360000.0,8.2333,8.2424,8.2063,8.2153,1360000.0
2008-05-01 10:20:00,9.09,9.14,9.08,9.14,1985600.0,8.2063,8.2514,8.1972,8.2514,1985600.0
2008-05-01 10:30:00,9.13,9.14,9.1,9.1,1252800.0,8.2424,8.2514,8.2153,8.2153,1252800.0
2008-05-01 10:40:00,9.1,9.12,9.1,9.11,1259200.0,8.2153,8.2333,8.2153,8.2243,1259200.0
2008-05-01 10:50:00,9.11,9.13,9.11,9.13,904800.0,8.2243,8.2424,8.2243,8.2424,904800.0
2008-05-01 11:00:00,9.13,9.16,9.12,9.16,2074400.0,8.2424,8.2694,8.2333,8.2694,2074400.0
2008-05-01 11:10:00,9.16,9.17,9.15,9.16,1072800.0,8.2694,8.2785,8.2604,8.2694,1072800.0
2008-05-01 11:20:00,9.16,9.17,9.14,9.15,864000.0,8.2694,8.2785,8.2514,8.2604,864000.0
2008-05-01 11:30:00,9.15,9.17,9.15,9.16,911200.0,8.2604,8.2785,8.2604,8.2694,911200.0
2008-05-01 11:40:00,9.16,9.17,9.14,9.17,796000.0,8.2694,8.2785,8.2514,8.2785,796000.0
2008-05-01 11:50:00,9.17,9.19,9.15,9.15,1106400.0,8.2785,8.2965,8.2604,8.2604,1106400.0
2008-05-01 12:00:00,9.16,9.17,9.16,9.17,534400.0,8.2694,8.2785,8.2694,8.2785,534400.0
2008-05-01 12:10:00,9.17,9.21,9.17,9.21,1328000.0,8.2785,8.3146,8.2785,8.3146,1328000.0
2008-05-01 12:20:00,9.21,9.21,9.2,9.2,540000.0,8.3146,8.3146,8.3056,8.3056,540000.0
2008-05-01 12:30:00,9.2,9.27,9.2,9.26,2120000.0,8.3056,8.3688,8.3056,8.3597,2120000.0
2008-05-01 12:40:00,9.26,9.27,9.26,9.27,2276800.0,8.3597,8.3688,8.3597,8.3688,2276800.0
2008-05-01 12:50:00,9.27,9.33,9.27,9.31,3611200.0,8.3688,8.4229,8.3688,8.4049,3611200.0
2008-05-01 13:00:00,9.31,9.31,9.28,9.29,2045600.0,8.4049,8.4049,8.3778,8.3868,2045600.0
2008-05-01 13:10:00,9.3,9.37,9.29,9.35,3306400.0,8.3958,8.459,8.3868,8.441,3306400.0
2008-05-01 13:20:00,9.36,9.36,9.33,9.34,1601600.0,8.45,8.45,8.4229,8.4319,1601600.0
2008-05-01 13:30:00,9.34,9.34,9.32,9.33,712000.0,8.4319,8.4319,8.4139,8.4229,712000.0
2008-05-01 13:40:00,9.33,9.33,9.31,9.31,1104800.0,8.4229,8.4229,8.4049,8.4049,1104800.0
2008-05-01 13:50:00,9.31,9.31,9.29,9.29,2708000.0,8.4049,8.4049,8.3868,8.3868,2708000.0
2008-05-01 14:00:00,9.29,9.31,9.28,9.31,3706400.0,8.3868,8.4049,8.3778,8.4049,3706400.0
2008-05-01 14:10:00,9.31,9.33,9.3,9.31,1586400.0,8.4049,8.4229,8.3958,8.4049,1586400.0
2008-05-01 14:20:00,9.32,9.34,9.31,9.31,1377600.0,8.4139,8.4319,8.4049,8.4049,1377600.0
2008-05-01 14:30:00,9.31,9.35,9.31,9.33,1963200.0,8.4049,8.441,8.4049,8.4229,1963200.0
2008-05-01 14:40:00,9.33,9.37,9.33,9.36,2117600.0,8.4229,8.459,8.4229,8.45,2117600.0
2008-05-01 14:50:00,9.36,9.38,9.32,9.33,2104800.0,8.45,8.4681,8.4139,8.4229,2104800.0
2008-05-01 15:00:00,9.33,9.34,9.31,9.32,1885600.0,8.4229,8.4319,8.4049,8.4139,1885600.0
2008-05-01 15:10:00,9.32,9.35,9.31,9.35,1380800.0,8.4139,8.441,8.4049,8.441,1380800.0
2008-05-01 15:20:00,9.35,9.35,9.32,9.34,1608000.0,8.441,8.441,8.4139,8.4319,1608000.0
2008-05-01 15:30:00,9.34,9.34,9.3,9.31,1700800.0,8.4319,8.4319,8.3958,8.4049,1700800.0
2008-05-01 15:40:00,9.31,9.34,9.3,9.34,2112800.0,8.4049,8.4319,8.3958,8.4319,2112800.0
2008-05-01 15:50:00,9.34,9.38,9.34,9.36,3132800.0,8.4319,8.4681,8.4319,8.45,3132800.0
2008-05-02 09:30:00,9.56,9.56,9.49,9.49,6651200.0,8.6306,8.6306,8.5674,8.5674,6651200.0
2008-05-02 09:40:00,9.49,9.5,9.47,9.49,4516800.0,8.5674,8.5764,8.5493,8.5674,4516800.0
2008-05-02 09:50:00,9.49,9.52,9.49,9.52,2322400.0,8.5674,8.5944,8.5674,8.5944,2322400.0
2008-05-02 10:00:00,9.52,9.55,9.52,9.54,4548800.0,8.5944,8.6215,8.5944,8.6125,4548800.0
2008-05-02 10:10:00,9.54,9.54,9.5,9.51,2352000.0,8.6125,8.6125,8.5764,8.5854,2352000.0
2008-05-02 10:20:00,9.51,9.52,9.45,9.46,3484800.0,8.5854,8.5944,8.5313,8.5403,3484800.0
2008-05-02 10:30:00,9.46,9.48,9.44,9.44,2707200.0,8.5403,8.5583,8.5222,8.5222,2707200.0
2008-05-02 10:40:00,9.44,9.46,9.44,9.45,2537600.0,8.5222,8.5403,8.5222,8.5313,2537600.0
2008-05-02 10:50:00,9.45,9.46,9.42,9.43,1858400.0,8.5313,8.5403,8.5042,8.5132,1858400.0
2008-05-02 11:00:00,9.43,9.47,9.43,9.46,1800800.0,8.5132,8.5493,8.5132,8.5403,1800800.0
2008-05-02 11:10:00,9.46,9.5,9.46,9.47,2425600.0,8.5403,8.5764,8.5403,8.5493,2425600.0
2008-05-02 11:20:00,9.47,9.47,9.45,9.45,2164000.0,8.5493,8.5493,8.5313,8.5313,2164000.0
2008-05-02 11:30:00,9.45,9.47,9.43,9.43,2034400.0,8.5313,8.5493,8.5132,8.5132,2034400.0
2008-05-02 11:40:00,9.44,9.47,9.44,9.46,828000.0,8.5222,8.5493,8.5222,8.5403,828000.0
2008-05-02 11:50:00,9.46,9.47,9.44,9.44,1452800.0,8.5403,8.5493,8.5222,8.5222,1452800.0
2008-05-02 12:00:00,9.44,9.44,9.4,9.41,2494400.0,8.5222,8.5222,8.4861,8.4951,2494400.0
2008-05-02 12:10:00,9.41,9.43,9.4,9.41,820000.0,8.4951,8.5132,8.4861,8.4951,820000.0
2008-05-02 12:20:00,9.41,9.42,9.4,9.41,877600.0,8.4951,8.5042,8.4861,8.4951,877600.0
2008-05-02 12:30:00,9.41,9.42,9.39,9.4,1703200.0,8.4951,8.5042,8.4771,8.4861,1703200.0
2008-05-02 12:40:00,9.4,9.4,9.38,9.38,1802400.0,8.4861,8.4861,8.4681,8.4681,1802400.0
2008-05-02 12:50:00,9.38,9.41,9.38,9.4,1787200.0,8.4681,8.4951,8.4681,8.4861,1787200.0
2008-05-02 13:00:00,9.4,9.4,9.34,9.35,2331200.0,8.4861,8.4861,8.4319,8.441,2331200.0
2008-05-02 13:10:00,9.35,9.35,9.33,9.35,1112000.0,8.441,8.441,8.4229,8.441,1112000.0
2008-05-02 13:20:00,9.35,9.38,9.35,9.38,961600.0,8.441,8.4681,8.441,8.4681,961600.0
2008-05-02 13:30:00,9.38,9.38,9.37,9.37,1146400.0,8.4681,8.4681,8.459,8.459,1146400.0
2008-05-02 13:40:00,9.36,9.42,9.36,9.4,1839200.0,8.45,8.5042,8.45,8.4861,1839200.0
2008-05-02 13:50:00,9.4,9.41,9.38,9.39,967200.0,8.4861,8.4951,8.4681,8.4771,967200.0
2008-05-02 14:00:00,9.38,9.42,9.33,9.33,2760000.0,8.4681,8.5042,8.4229,8.4229,2760000.0
2008-05-02 14:10:00,9.33,9.38,9.33,9.36,2069600.0,8.4229,8.4681,8.4229,8.45,2069600.0
2008-05-02 14:20:00,9.36,9.37,9.34,9.35,1137600.0,8.45,8.459,8.4319,8.441,1137600.0
2008-05-02 14:30:00,9.35,9.4,9.34,9.38,1766400.0,8.441,8.4861,8.4319,8.4681,1766400.0
2008-05-02 14:40:00,9.38,9.39,9.35,9.38,1094400.0,8.4681,8.4771,8.441,8.4681,1094400.0
2008-05-02 14:50:00,9.39,9.39,9.36,9.36,1208800.0,8.4771,8.4771,8.45,8.45,1208800.0
2008-05-02 15:00:00,9.36,9.37,9.35,9.37,1653600.0,8.45,8.459,8.441,8.459,1653600.0
2008-05-02 15:10:00,9.37,9.42,9.37,9.4,2197600.0,8.459,8.5042,8.459,8.4861,2197600.0
2008-05-02 15:20:00,9.4,9.42,9.39,9.4,1372800.0,8.4861,8.5042,8.4771,8.4861,1372800.0
2008-05-02 15:30:00,9.4,9.42,9.38,9.41,1233600.0,8.4861,8.5042,8.4681,8.4951,1233600.0
2008-05-02 15:40:00,9.41,9.42,9.38,9.4,1949600.0,8.4951,8.5042,8.4681,8.4861,1949600.0
2008-05-02 15:50:00,9.4,9.44,9.38,9.41,2072800.0,8.4861,8.5222,8.4681,8.4951,2072800.0
2008-05-05 09:30:00,9.39,9.39,9.36,9.36,1547200.0,8.4771,8.4771,8.45,8.45,1547200.0
2008-05-05 09:40:00,9.36,9.4,9.35,9.39,2340800.0,8.45,8.4861,8.441,8.4771,2340800.0
2008-05-05 09:50:00,9.39,9.42,9.38,9.4,2052800.0,8.4771,8.5042,8.4681,8.4861,2052800.0
2008-05-05 10:00:00,9.4,9.45,9.39,9.45,3990400.0,8.4861,8.5313,8.4771,8.5313,3990400.0
2008-05-05 10:10:00,9.45,9.45,9.39,9.4,2157600.0,8.5313,8.5313,8.4771,8.4861,2157600.0
2008-05-05 10:20:00,9.4,9.4,9.36,9.36,2627200.0,8.4861,8.4861,8.45,8.45,2627200.0
2008-05-05 10:30:00,9.36,9.37,9.35,9.37,1661600.0,8.45,8.459,8.441,8.459,1661600.0
2008-05-05 10:40:00,9.36,9.39,9.36,9.38,1224800.0,8.45,8.4771,8.45,8.4681,1224800.0
2008-05-05 10:50:00,9.37,9.38,9.31,9.31,1658400.0,8.459,8.4681,8.4049,8.4049,1658400.0
2008-05-05 11:00:00,9.31,9.33,9.3,9.31,1872000.0,8.4049,8.4229,8.3958,8.4049,1872000.0
2008-05-05 11:10:00,9.31,9.34,9.31,9.33,958400.0,8.4049,8.4319,8.4049,8.4229,958400.0
2008-05-05 11:20:00,9.33,9.34,9.33,9.33,700800.0,8.4229,8.4319,8.4229,8.4229,700800.0
2008-05-05 11:30:00,9.34,9.37,9.33,9.35,1132000.0,8.4319,8.459,8.4229,8.441,1132000.0
2008-05-05 11:40:00,9.35,9.36,9.34,9.35,505600.0,8.441,8.45,8.4319,8.441,505600.0
2008-05-05 11:50:00,9.35,9.37,9.35,9.36,2269600.0,8.441,8.459,8.441,8.45,2269600.0
2008-05-05 12:00:00,9.36,9.37,9.35,9.36,578400.0,8.45,8.459,8.441,8.45,578400.0
2008-05-05 12:10:00,9.35,9.37,9.34,9.35,793600.0,8.441,8.459,8.4319,8.441,793600.0
2008-05-05 12:20:00,9.35,9.35,9.32,9.34,915200.0,8.441,8.441,8.4139,8.4319,915200.0
2008-05-05 12:30:00,9.34,9.37,9.33,9.36,580800.0,8.4319,8.459,8.4229,8.45,580800.0
2008-05-05 12:40:00,9.36,9.36,9.34,9.36,703200.0,8.45,8.45,8.4319,8.45,703200.0
2008-05-05 12:50:00,9.36,9.36,9.35,9.36,513600.0,8.45,8.45,8.441,8.45,513600.0
2008-05-05 13:00:00,9.36,9.37,9.35,9.35,696800.0,8.45,8.459,8.441,8.441,696800.0
2008-05-05 13:10:00,9.35,9.36,9.33,9.34,692000.0,8.441,8.45,8.4229,8.4319,692000.0
2008-05-05 13:20:00,9.34,9.34,9.33,9.33,963200.0,8.4319,8.4319,8.4229,8.4229,963200.0
2008-05-05 13:30:00,9.33,9.35,9.33,9.34,1290400.0,8.4229,8.441,8.4229,8.4319,1290400.0
2008-05-05 13:40:00,9.34,9.34,9.31,9.31,1626400.0,8.4319,8.4319,8.4049,8.4049,1626400.0
2008-05-05 13:50:00,9.31,9.32,9.3,9.31,1907200.0,8.4049,8.4139,8.3958,8.4049,1907200.0
2008-05-05 14:00:00,9.31,9.33,9.3,9.33,1062400.0,8.4049,8.4229,8.3958,8.4229,1062400.0
2008-05-05 14:10:00,9.33,9.33,9.3,9.32,946400.0,8.4229,8.4229,8.3958,8.4139,946400.0
2008-05-05 14:20:00,9.32,9.34,9.32,9.34,1425600.0,8.4139,8.4319,8.4139,8.4319,1425600.0
2008-05-05 14:30:00,9.33,9.34,9.31,9.32,1162400.0,8.4229,8.4319,8.4049,8.4139,1162400.0
2008-05-05 14:40:00,9.32,9.35,9.32,9.34,915200.0,8.4139,8.441,8.4139,8.4319,915200.0
2008-05-05 14:50:00,9.35,9.36,9.33,9.34,996800.0,8.441,8.45,8.4229,8.4319,996800.0
2008-05-05 15:00:00,9.34,9.36,9.34,9.35,1038400.0,8.4319,8.45,8.4319,8.441,1038400.0
2008-05-05 15:10:00,9.35,9.36,9.34,9.35,1802400.0,8.441,8.45,8.4319,8.441,1802400.0
2008-05-05 15:20:00,9.35,9.36,9.35,9.35,984800.0,8.441,8.45,8.441,8.441,984800.0
2008-05-05 15:30:00,9.35,9.36,9.33,9.34,1295200.0,8.441,8.45,8.4229,8.4319,1295200.0
2008-05-05 15:40:00,9.34,9.35,9.33,9.33,1200000.0,8.4319,8.441,8.4229,8.4229,1200000.0
2008-05-05 15:50:00,9.34,9.35,9.33,9.33,1418400.0,8.4319,8.441,8.4229,8.4229,1418400.0
2008-05-06 09:30:00,9.25,9.26,9.22,9.22,2495200.0,8.3507,8.3597,8.3236,8.3236,2495200.0
2008-05-06 09:40:00,9.22,9.25,9.21,9.22,3152800.0,8.3236,8.3507,8.3146,8.3236,3152800.0
2008-05-06 09:50:00,9.22,9.24,9.21,9.24,2062400.0,8.3236,8.3417,8.3146,8.3417,2062400.0
2008-05-06 10:00:00,9.24,9.26,9.23,9.25,2419200.0,8.3417,8.3597,8.3326,8.3507,2419200.0
2008-05-06 10:10:00,9.26,9.27,9.24,9.27,2469600.0,8.3597,8.3688,8.3417,8.3688,2469600.0
2008-05-06 10:20:00,9.27,9.28,9.26,9.27,1320000.0,8.3688,8.3778,8.3597,8.3688,1320000.0
2008-05-06 10:30:00,9.27,9.27,9.24,9.26,1940000.0,8.3688,8.3688,8.3417,8.3597,1940000.0
2008-05-06 10:40:00,9.26,9.3,9.26,9.3,1724800.0,8.3597,8.3958,8.3597,8.3958,1724800.0
2008-05-06 10:50:00,9.3,9.33,9.29,9.33,2056000.0,8.3958,8.4229,8.3868,8.4229,2056000.0
2008-05-06 11:00:00,9.32,9.34,9.31,9.33,2618400.0,8.4139,8.4319,8.4049,8.4229,2618400.0
2008-05-06 11:10:00,9.33,9.35,9.31,9.31,2021600.0,8.4229,8.441,8.4049,8.4049,2021600.0
2008-05-06 11:20:00,9.31,9.32,9.3,9.31,1204800.0,8.4049,8.4139,8.3958,8.4049,1204800.0
2008-05-06 11:30:00,9.31,9.32,9.3,9.31,2018400.0,8.4049,8.4139,8.3958,8.4049,2018400.0
2008-05-06 11:40:00,9.31,9.33,9.3,9.32,1016800.0,8.4049,8.4229,8.3958,8.4139,1016800.0
2008-05-06 11:50:00,9.32,9.36,9.32,9.35,1193600.0,8.4139,8.45,8.4139,8.441,1193600.0
2008-05-06 12:00:00,9.36,9.41,9.35,9.4,1902400.0,8.45,8.4951,8.441,8.4861,1902400.0
2008-05-06 12:10:00,9.4,9.43,9.4,9.42,2324800.0,8.4861,8.5132,8.4861,8.5042,2324800.0
2008-05-06 12:20:00,9.42,9.44,9.42,9.42,1642400.0,8.5042,8.5222,8.5042,8.5042,1642400.0
2008-05-06 12:30:00,9.42,9.43,9.39,9.4,1298400.0,8.5042,8.5132,8.4771,8.4861,1298400.0
2008-05-06 12:40:00,9.4,9.43,9.4,9.43,828000.0,8.4861,8.5132,8.4861,8.5132,828000.0
2008-05-06 12:50:00,9.43,9.47,9.43,9.46,1806400.0,8.5132,8.5493,8.5132,8.5403,1806400.0
2008-05-06 13:00:00,9.46,9.46,9.44,9.46,834400.0,8.5403,8.5403,8.5222,8.5403,834400.0
2008-05-06 13:10:00,9.46,9.47,9.44,9.47,1120000.0,8.5403,8.5493,8.5222,8.5493,1120000.0
2008-05-06 13:20:00,9.47,9.47,9.44,9.45,915200.0,8.5493,8.5493,8.5222,8.5313,915200.0
2008-05-06 13:30:00,9.44,9.46,9.43,9.46,731200.0,8.5222,8.5403,8.5132,8.5403,731200.0
2008-05-06 13:40:00,9.45,9.47,9.43,9.44,1323200.0,8.5313,8.5493,8.5132,8.5222,1323200.0
2008-05-06 13:50:00,9.44,9.47,9.44,9.45,1164800.0,8.5222,8.5493,8.5222,8.5313,1164800.0
2008-05-06 14:00:00,9.45,9.46,9.4,9.41,2002400.0,8.5313,8.5403,8.4861,8.4951,2002400.0
2008-05-06 14:10:00,9.42,9.43,9.41,9.42,1135200.0,8.5042,8.5132,8.4951,8.5042,1135200.0
2008-05-06 14:20:00,9.42,9.44,9.41,9.43,719200.0,8.5042,8.5222,8.4951,8.5132,719200.0
2008-05-06 14:30:00,9.43,9.45,9.43,9.43,918400.0,8.5132,8.5313,8.5132,8.5132,918400.0
2008-05-06 14:40:00,9.43,9.46,9.42,9.46,1285600.0,8.5132,8.5403,8.5042,8.5403,1285600.0
2008-05-06 14:50:00,9.46,9.49,9.46,9.48,2202400.0,8.5403,8.5674,8.5403,8.5583,2202400.0
2008-05-06 15:00:00,9.48,9.5,9.47,9.5,1880800.0,8.5583,8.5764,8.5493,8.5764,1880800.0
2008-05-06 15:10:00,9.5,9.51,9.49,9.5,1856800.0,8.5764,8.5854,8.5674,8.5764,1856800.0
2008-05-06 15:20:00,9.5,9.5,9.49,9.49,884000.0,8.5764,8.5764,8.5674,8.5674,884000.0
2008-05-06 15:30:00,9.49,9.53,9.49,9.52,2243200.0,8.5674,8.6035,8.5674,8.5944,2243200.0
2008-05-06 15:40:00,9.52,9.52,9.48,9.48,2693600.0,8.5944,8.5944,8.5583,8.5583,2693600.0
2008-05-06 15:50:00,9.48,9.49,9.47,9.48,1416000.0,8.5583,8.5674,8.5493,8.5583,1416000.0
2008-05-07 09:30:00,9.5,9.5,9.47,9.48,1422400.0,8.5764,8.5764,8.5493,8.5583,1422400.0
2008-05-07 09:40:00,9.48,9.48,9.44,9.48,2017600.0,8.5583,8.5583,8.5222,8.5583,2017600.0
2008-05-07 09:50:00,9.48,9.49,9.46,9.47,1740800.0,8.5583,8.5674,8.5403,8.5493,1740800.0
2008-05-07 10:00:00,9.47,9.47,9.43,9.44,1560000.0,8.5493,8.5493,8.5132,8.5222,1560000.0
2008-05-07 10:10:00,9.44,9.47,9.44,9.46,1220000.0,8.5222,8.5493,8.5222,8.5403,1220000.0
2008-05-07 10:20:00,9.46,9.48,9.46,9.47,1292000.0,8.5403,8.5583,8.5403,8.5493,1292000.0
2008-05-07 10:30:00,9.47,9.49,9.47,9.49,1468800.0,8.5493,8.5674,8.5493,8.5674,1468800.0
2008-05-07 10:40:00,9.49,9.51,9.46,9.46,2236800.0,8.5674,8.5854,8.5403,8.5403,2236800.0
2008-05-07 10:50:00,9.47,9.47,9.44,9.44,1710400.0,8.5493,8.5493,8.5222,8.5222,1710400.0
2008-05-07 11:00:00,9.44,9.45,9.42,9.45,1653600.0,8.5222,8.5313,8.5042,8.5313,1653600.0
2008-05-07 11:10:00,9.45,9.45,9.42,9.44,1236000.0,8.5313,8.5313,8.5042,8.5222,1236000.0
2008-05-07 11:20:00,9.44,9.44,9.41,9.42,1274400.0,8.5222,8.5222,8.4951,8.5042,1274400.0
2008-05-07 11:30:00,9.42,9.42,9.38,9.39,1291200.0,8.5042,8.5042,8.4681,8.4771,1291200.0
2008-05-07 11:40:00,9.4,9.4,9.39,9.4,698400.0,8.4861,8.4861,8.4771,8.4861,698400.0
2008-05-07 11:50:00,9.4,9.4,9.38,9.39,1357600.0,8.4861,8.4861,8.4681,8.4771,1357600.0
2008-05-07 12:00:00,9.39,9.42,9.38,9.4,1115200.0,8.4771,8.5042,8.4681,8.4861,1115200.0
2008-05-07 12:10:00,9.4,9.41,9.39,9.41,886400.0,8.4861,8.4951,8.4771,8.4951,886400.0
2008-05-07 12:20:00,9.41,9.41,9.38,9.39,968000.0,8.4951,8.4951,8.4681,8.4771,968000.0
2008-05-07 12:30:00,9.39,9.4,9.39,9.4,1271200.0,8.4771,8.4861,8.4771,8.4861,1271200.0
2008-05-07 12:40:00,9.4,9.41,9.39,9.4,623200.0,8.4861,8.4951,8.4771,8.4861,623200.0
2008-05-07 12:50:00,9.4,9.41,9.39,9.41,877600.0,8.4861,8.4951,8.4771,8.4951,877600.0
2008-05-07 13:00:00,9.41,9.41,9.35,9.35,2263200.0,8.4951,8.4951,8.441,8.441,2263200.0
2008-05-07 13:10:00,9.35,9.36,9.34,9.36,2192800.0,8.441,8.45,8.4319,8.45,2192800.0
2008-05-07 13:20:00,9.36,9.37,9.35,9.36,1296000.0,8.45,8.459,8.441,8.45,1296000.0
2008-05-07 13:30:00,9.36,9.37,9.35,9.36,1142400.0,8.45,8.459,8.441,8.45,1142400.0
2008-05-07 13:40:00,9.36,9.36,9.34,9.36,1363200.0,8.45,8.45,8.4319,8.45,1363200.0
2008-05-07 13:50:00,9.36,9.36,9.33,9.34,1584800.0,8.45,8.45,8.4229,8.4319,1584800.0
2008-05-07 14:00:00,9.34,9.36,9.33,9.36,968800.0,8.4319,8.45,8.4229,8.45,968800.0
2008-05-07 14:10:00,9.35,9.35,9.32,9.32,1582400.0,8.441,8.441,8.4139,8.4139,1582400.0
2008-05-07 14:20:00,9.33,9.33,9.26,9.26,5360800.0,8.4229,8.4229,8.3597,8.3597,5360800.0
2008-05-07 14:30:00,9.26,9.26,9.21,9.23,3680800.0,8.3597,8.3597,8.3146,8.3326,3680800.0
2008-05-07 14:40:00,9.23,9.25,9.18,9.21,2326400.0,8.3326,8.3507,8.2875,8.3146,2326400.0
2008-05-07 14:50:00,9.21,9.24,9.2,9.22,2288000.0,8.3146,8.3417,8.3056,8.3236,2288000.0
2008-05-07 15:00:00,9.22,9.23,9.19,9.19,2444800.0,8.3236,8.3326,8.2965,8.2965,2444800.0
2008-05-07 15:10:00,9.19,9.23,9.17,9.22,3665600.0,8.2965,8.3326,8.2785,8.3236,3665600.0
2008-05-07 15:20:00,9.22,9.23,9.13,9.15,5799200.0,8.3236,8.3326,8.2424,8.2604,5799200.0
2008-05-07 15:30:00,9.15,9.19,9.13,9.18,4065600.0,8.2604,8.2965,8.2424,8.2875,4065600.0
2008-05-07 15:40:00,9.18,9.22,9.15,9.18,3884000.0,8.2875,8.3236,8.2604,8.2875,3884000.0
2008-05-07 15:50:00,9.18,9.18,9.13,9.15,3709600.0,8.2875,8.2875,8.2424,8.2604,3709600.0
2008-05-08 09:30:00,9.21,9.22,9.16,9.18,2178400.0,8.3146,8.3236,8.2694,8.2875,2178400.0
2008-05-08 09:40:00,9.18,9.21,9.17,9.21,2088800.0,8.2875,8.3146,8.2785,8.3146,2088800.0
2008-05-08 09:50:00,9.21,9.24,9.19,9.2,2376800.0,8.3146,8.3417,8.2965,8.3056,2376800.0
2008-05-08 10:00:00,9.2,9.2,9.15,9.18,1653600.0,8.3056,8.3056,8.2604,8.2875,1653600.0
2008-05-08 10:10:00,9.18,9.19,9.14,9.14,2220000.0,8.2875,8.2965,8.2514,8.2514,2220000.0
2008-05-08 10:20:00,9.14,9.18,9.14,9.18,1890400.0,8.2514,8.2875,8.2514,8.2875,1890400.0
2008-05-08 10:30:00,9.18,9.19,9.13,9.13,2065600.0,8.2875,8.2965,8.2424,8.2424,2065600.0
2008-05-08 10:40:00,9.13,9.14,9.12,9.12,1462400.0,8.2424,8.2514,8.2333,8.2333,1462400.0
2008-05-08 10:50:00,9.12,9.16,9.1,9.15,1574400.0,8.2333,8.2694,8.2153,8.2604,1574400.0
2008-05-08 11:00:00,9.15,9.2,9.14,9.2,1353600.0,8.2604,8.3056,8.2514,8.3056,1353600.0
2008-05-08 11:10:00,9.2,9.21,9.18,9.19,1132000.0,8.3056,8.3146,8.2875,8.2965,1132000.0
2008-05-08 11:20:00,9.19,9.23,9.19,9.21,1388000.0,8.2965,8.3326,8.2965,8.3146,1388000.0
2008-05-08 11:30:00,9.21,9.23,9.2,9.2,1548000.0,8.3146,8.3326,8.3056,8.3056,1548000.0
2008-05-08 11:40:00,9.2,9.21,9.18,9.19,1601600.0,8.3056,8.3146,8.2875,8.2965,1601600.0
2008-05-08 11:50:00,9.2,9.21,9.18,9.2,1036000.0,8.3056,8.3146,8.2875,8.3056,1036000.0
2008-05-08 12:00:00,9.2,9.2,9.19,9.2,746400.0,8.3056,8.3056,8.2965,8.3056,746400.0
2008-05-08 12:10:00,9.2,9.21,9.17,9.18,1526400.0,8.3056,8.3146,8.2785,8.2875,1526400.0
2008-05-08 12:20:00,9.18,9.18,9.16,9.16,972000.0,8.2875,8.2875,8.2694,8.2694,972000.0
2008-05-08 12:30:00,9.16,9.17,9.15,9.15,898400.0,8.2694,8.2785,8.2604,8.2604,898400.0
2008-05-08 12:40:00,9.16,9.17,9.15,9.17,958400.0,8.2694,8.2785,8.2604,8.2785,958400.0
2008-05-08 12:50:00,9.17,9.19,9.17,9.18,561600.0,8.2785,8.2965,8.2785,8.2875,561600.0
2008-05-08 13:00:00,9.19,9.2,9.18,9.19,537600.0,8.2965,8.3056,8.2875,8.2965,537600.0
2008-05-08 13:10:00,9.18,9.18,9.15,9.16,1389600.0,8.2875,8.2875,8.2604,8.2694,1389600.0
2008-05-08 13:20:00,9.16,9.24,9.16,9.23,1712000.0,8.2694,8.3417,8.2694,8.3326,1712000.0
2008-05-08 13:30:00,9.24,9.25,9.22,9.22,1843200.0,8.3417,8.3507,8.3236,8.3236,1843200.0
2008-05-08 13:40:00,9.22,9.24,9.21,9.23,1059200.0,8.3236,8.3417,8.3146,8.3326,1059200.0
2008-05-08 13:50:00,9.24,9.28,9.24,9.27,1712000.0,8.3417,8.3778,8.3417,8.3688,1712000.0
2008-05-08 14:00:00,9.27,9.27,9.22,9.23,1416800.0,8.3688,8.3688,8.3236,8.3326,1416800.0
2008-05-08 14:10:00,9.23,9.24,9.2,9.2,1177600.0,8.3326,8.3417,8.3056,8.3056,1177600.0
2008-05-08 14:20:00,9.2,9.22,9.19,9.2,956800.0,8.3056,8.3236,8.2965,8.3056,956800.0
2008-05-08 14:30:00,9.2,9.23,9.18,9.21,704800.0,8.3056,8.3326,8.2875,8.3146,704800.0
2008-05-08 14:40:00,9.21,9.21,9.17,9.18,973600.0,8.3146,8.3146,8.2785,8.2875,973600.0
2008-05-08 14:50:00,9.17,9.19,9.17,9.17,864800.0,8.2785,8.2965,8.2785,8.2785,864800.0
2008-05-08 15:00:00,9.17,9.21,9.17,9.19,1045600.0,8.2785,8.3146,8.2785,8.2965,1045600.0
2008-05-08 15:10:00,9.19,9.19,9.15,9.16,1868000.0,8.2965,8.2965,8.2604,8.2694,1868000.0
2008-05-08 15:20:00,9.16,9.19,9.13,9.17,1686400.0,8.2694,8.2965,8.2424,8.2785,1686400.0
2008-05-08 15:30:00,9.17,9.19,9.17,9.19,1036000.0,8.2785,8.2965,8.2785,8.2965,1036000.0
2008-05-08 15:40:00,9.19,9.2,9.16,9.2,1597600.0,8.2965,8.3056,8.2694,8.3056,1597600.0
2008-05-08 15:50:00,9.2,9.22,9.19,9.21,2353600.0,8.3056,8.3236,8.2965,8.3146,2353600.0
2008-05-09 09:30:00,9.05,9.08,9.03,9.08,2700800.0,8.1701,8.1972,8.1521,8.1972,2700800.0
2008-05-09 09:40:00,9.08,9.09,9.06,9.09,2009600.0,8.1972,8.2063,8.1792,8.2063,2009600.0
2008-05-09 09:50:00,9.09,9.1,9.05,9.05,1119200.0,8.2063,8.2153,8.1701,8.1701,1119200.0
2008-05-09 10:00:00,9.05,9.1,9.05,9.09,1093600.0,8.1701,8.2153,8.1701,8.2063,1093600.0
2008-05-09 10:10:00,9.09,9.09,9.06,9.09,1061600.0,8.2063,8.2063,8.1792,8.2063,1061600.0
2008-05-09 10:20:00,9.09,9.1,9.06,9.08,1464000.0,8.2063,8.2153,8.1792,8.1972,1464000.0
2008-05-09 10:30:00,9.08,9.11,9.08,9.11,1636800.0,8.1972,8.2243,8.1972,8.2243,1636800.0
2008-05-09 10:40:00,9.11,9.15,9.1,9.14,1957600.0,8.2243,8.2604,8.2153,8.2514,1957600.0
2008-05-09 10:50:00,9.14,9.14,9.12,9.12,989600.0,8.2514,8.2514,8.2333,8.2333,989600.0
2008-05-09 11:00:00,9.12,9.13,9.1,9.12,1054400.0,8.2333,8.2424,8.2153,8.2333,1054400.0
2008-05-09 11:10:00,9.12,9.12,9.09,9.1,824800.0,8.2333,8.2333,8.2063,8.2153,824800.0
2008-05-09 11:20:00,9.1,9.12,9.08,9.11,997600.0,8.2153,8.2333,8.1972,8.2243,997600.0
2008-05-09 11:30:00,9.11,9.11,9.08,9.08,751200.0,8.2243,8.2243,8.1972,8.1972,751200.0
2008-05-09 11:40:00,9.08,9.08,9.07,9.08,813600.0,8.1972,8.1972,8.1882,8.1972,813600.0
2008-05-09 11:50:00,9.08,9.09,9.06,9.08,1054400.0,8.1972,8.2063,8.1792,8.1972,1054400.0
2008-05-09 12:00:00,9.08,9.08,9.06,9.06,835200.0,8.1972,8.1972,8.1792,8.1792,835200.0
2008-05-09 12:10:00,9.06,9.08,9.06,9.07,1028000.0,8.1792,8.1972,8.1792,8.1882,1028000.0
2008-05-09 12:20:00,9.07,9.08,9.06,9.08,540800.0,8.1882,8.1972,8.1792,8.1972,540800.0
2008-05-09 12:30:00,9.08,9.08,9.06,9.08,1108800.0,8.1972,8.1972,8.1792,8.1972,1108800.0
2008-05-09 12:40:00,9.07,9.08,9.06,9.08,368000.0,8.1882,8.1972,8.1792,8.1972,368000.0
2008-05-09 12:50:00,9.07,9.1,9.07,9.1,636000.0,8.1882,8.2153,8.1882,8.2153,636000.0
2008-05-09 13:00:00,9.1,9.1,9.06,9.07,1006400.0,8.2153,8.2153,8.1792,8.1882,1006400.0
2008-05-09 13:10:00,9.07,9.07,9.05,9.06,1240000.0,8.1882,8.1882,8.1701,8.1792,1240000.0
2008-05-09 13:20:00,9.06,9.06,9.05,9.06,1206400.0,8.1792,8.1792,8.1701,8.1792,1206400.0
2008-05-09 13:30:00,9.06,9.07,9.04,9.06,1880800.0,8.1792,8.1882,8.1611,8.1792,1880800.0
2008-05-09 13:40:00,9.06,9.08,9.06,9.08,712800.0,8.1792,8.1972,8.1792,8.1972,712800.0
2008-05-09 13:50:00,9.08,9.09,9.07,9.09,689600.0,8.1972,8.2063,8.1882,8.2063,689600.0
2008-05-09 14:00:00,9.09,9.1,9.08,9.08,902400.0,8.2063,8.2153,8.1972,8.1972,902400.0
2008-05-09 14:10:00,9.08,9.11,9.07,9.09,1213600.0,8.1972,8.2243,8.1882,8.2063,1213600.0
2008-05-09 14:20:00,9.09,9.09,9.06,9.06,1498400.0,8.2063,8.2063,8.1792,8.1792,1498400.0
2008-05-09 14:30:00,9.06,9.08,9.06,9.08,758400.0,8.1792,8.1972,8.1792,8.1972,758400.0
2008-05-09 14:40:00,9.08,9.09,9.07,9.07,830400.0,8.1972,8.2063,8.1882,8.1882,830400.0
2008-05-09 14:50:00,9.07,9.08,9.06,9.08,632800.0,8.1882,8.1972,8.1792,8.1972,632800.0
2008-05-09 15:00:00,9.08,9.09,9.07,9.09,534400.0,8.1972,8.2063,8.1882,8.2063,534400.0
2008-05-09 15:10:00,9.09,9.09,9.08,9.08,962400.0,8.2063,8.2063,8.1972,8.1972,962400.0
2008-05-09 15:20:00,9.08,9.13,9.07,9.13,2439200.0,8.1972,8.2424,8.1882,8.2424,2439200.0
2008-05-09 15:30:00,9.13,9.14,9.12,9.13,1727200.0,8.2424,8.2514,8.2333,8.2424,1727200.0
2008-05-09 15:40:00,9.14,9.15,9.08,9.1,1784000.0,8.2514,8.2604,8.1972,8.2153,1784000.0
2008-05-09 15:50:00,9.1,9.1,9.08,9.09,2252000.0,8.2153,8.2153,8.1972,8.2063,2252000.0
2008-05-12 09:30:00,9.13,9.15,9.12,9.14,1150400.0,8.2424,8.2604,8.2333,8.2514,1150400.0
2008-05-12 09:40:00,9.14,9.15,9.11,9.12,1568800.0,8.2514,8.2604,8.2243,8.2333,1568800.0
2008-05-12 09:50:00,9.12,9.12,9.09,9.1,1043200.0,8.2333,8.2333,8.2063,8.2153,1043200.0
2008-05-12 10:00:00,9.1,9.11,9.08,9.08,1465600.0,8.2153,8.2243,8.1972,8.1972,1465600.0
2008-05-12 10:10:00,9.08,9.09,9.07,9.07,1318400.0,8.1972,8.2063,8.1882,8.1882,1318400.0
2008-05-12 10:20:00,9.07,9.11,9.07,9.1,1062400.0,8.1882,8.2243,8.1882,8.2153,1062400.0
2008-05-12 10:30:00,9.1,9.14,9.1,9.14,1631200.0,8.2153,8.2514,8.2153,8.2514,1631200.0
2008-05-12 10:40:00,9.14,9.19,9.13,9.17,1892800.0,8.2514,8.2965,8.2424,8.2785,1892800.0
2008-05-12 10:50:00,9.17,9.18,9.16,9.17,688000.0,8.2785,8.2875,8.2694,8.2785,688000.0
2008-05-12 11:00:00,9.17,9.2,9.17,9.17,1329600.0,8.2785,8.3056,8.2785,8.2785,1329600.0
2008-05-12 11:10:00,9.17,9.19,9.16,9.16,923200.0,8.2785,8.2965,8.2694,8.2694,923200.0
2008-05-12 11:20:00,9.16,9.19,9.16,9.19,774400.0,8.2694,8.2965,8.2694,8.2965,774400.0
2008-05-12 11:30:00,9.19,9.19,9.18,9.19,484000.0,8.2965,8.2965,8.2875,8.2965,484000.0
2008-05-12 11:40:00,9.19,9.21,9.19,9.21,936800.0,8.2965,8.3146,8.2965,8.3146,936800.0
2008-05-12 11:50:00,9.21,9.22,9.21,9.22,953600.0,8.3146,8.3236,8.3146,8.3236,953600.0
2008-05-12 12:00:00,9.22,9.23,9.21,9.23,796000.0,8.3236,8.3326,8.3146,8.3326,796000.0
2008-05-12 12:10:00,9.22,9.23,9.2,9.21,826400.0,8.3236,8.3326,8.3056,8.3146,826400.0
2008-05-12 12:20:00,9.21,9.22,9.21,9.21,314400.0,8.3146,8.3236,8.3146,8.3146,314400.0
2008-05-12 12:30:00,9.21,9.22,9.21,9.21,478400.0,8.3146,8.3236,8.3146,8.3146,478400.0
2008-05-12 12:40:00,9.21,9.23,9.21,9.22,757600.0,8.3146,8.3326,8.3146,8.3236,757600.0
2008-05-12 12:50:00,9.22,9.25,9.22,9.22,1092800.0,8.3236,8.3507,8.3236,8.3236,1092800.0
2008-05-12 13:00:00,9.22,9.23,9.2,9.2,818400.0,8.3236,8.3326,8.3056,8.3056,818400.0
2008-05-12 13:10:00,9.2,9.21,9.2,9.21,408000.0,8.3056,8.3146,8.3056,8.3146,408000.0
2008-05-12 13:20:00,9.21,9.22,9.19,9.19,538400.0,8.3146,8.3236,8.2965,8.2965,538400.0
2008-05-12 13:30:00,9.2,9.2,9.18,9.19,644800.0,8.3056,8.3056,8.2875,8.2965,644800.0
2008-05-12 13:40:00,9.19,9.2,9.18,9.2,856800.0,8.2965,8.3056,8.2875,8.3056,856800.0
2008-05-12 13:50:00,9.2,9.2,9.19,9.2,195200.0,8.3056,8.3056,8.2965,8.3056,195200.0
2008-05-12 14:00:00,9.2,9.21,9.19,9.21,476000.0,8.3056,8.3146,8.2965,8.3146,476000.0
2008-05-12 14:10:00,9.21,9.23,9.21,9.23,885600.0,8.3146,8.3326,8.3146,8.3326,885600.0
2008-05-12 14:20:00,9.23,9.26,9.22,9.26,1756000.0,8.3326,8.3597,8.3236,8.3597,1756000.0
2008-05-12 14:30:00,9.26,9.28,9.26,9.27,1316000.0,8.3597,8.3778,8.3597,8.3688,1316000.0
2008-05-12 14:40:00,9.27,9.29,9.27,9.29,1063200.0,8.3688,8.3868,8.3688,8.3868,1063200.0
2008-05-12 14:50:00,9.29,9.3,9.28,9.28,1268800.0,8.3868,8.3958,8.3778,8.3778,1268800.0
2008-05-12 15:00:00,9.28,9.3,9.27,9.28,2012800.0,8.3778,8.3958,8.3688,8.3778,2012800.0
2008-05-12 15:10:00,9.28,9.28,9.26,9.28,994400.0,8.3778,8.3778,8.3597,8.3778,994400.0
2008-05-12 15:20:00,9.28,9.3,9.27,9.27,1426400.0,8.3778,8.3958,8.3688,8.3688,1426400.0
2008-05-12 15:30:00,9.27,9.28,9.26,9.28,1164800.0,8.3688,8.3778,8.3597,8.3778,1164800.0
2008-05-12 15:40:00,9.28,9.29,9.26,9.29,1213600.0,8.3778,8.3868,8.3597,8.3868,1213600.0
2008-05-12 15:50:00,9.29,9.3,9.28,9.29,896000.0,8.3868,8.3958,8.3778,8.3868,896000.0
2008-05-13 09:30:00,9.34,9.35,9.31,9.31,2781600.0,8.4319,8.441,8.4049,8.4049,2781600.0
2008-05-13 09:40:00,9.31,9.31,9.28,9.29,2243200.0,8.4049,8.4049,8.3778,8.3868,2243200.0
2008-05-13 09:50:00,9.29,9.29,9.26,9.26,1808800.0,8.3868,8.3868,8.3597,8.3597,1808800.0
2008-05-13 10:00:00,9.27,9.28,9.24,9.26,2140000.0,8.3688,8.3778,8.3417,8.3597,2140000.0
2008-05-13 10:10:00,9.26,9.27,9.24,9.26,1500000.0,8.3597,8.3688,8.3417,8.3597,1500000.0
2008-05-13 10:20:00,9.26,9.28,9.25,9.26,1277600.0,8.3597,8.3778,8.3507,8.3597,1277600.0
2008-05-13 10:30:00,9.27,9.28,9.26,9.28,917600.0,8.3688,8.3778,8.3597,8.3778,917600.0
2008-05-13 10:40:00,9.28,9.29,9.23,9.24,1553600.0,8.3778,8.3868,8.3326,8.3417,1553600.0
2008-05-13 10:50:00,9.24,9.24,9.22,9.22,1065600.0,8.3417,8.3417,8.3236,8.3236,1065600.0
2008-05-13 11:00:00,9.22,9.23,9.2,9.23,1344000.0,8.3236,8.3326,8.3056,8.3326,1344000.0
2008-05-13 11:10:00,9.23,9.25,9.23,9.24,1640000.0,8.3326,8.3507,8.3326,8.3417,1640000.0
2008-05-13 11:20:00,9.24,9.24,9.22,9.22,1012800.0,8.3417,8.3417,8.3236,8.3236,1012800.0
2008-05-13 11:30:00,9.22,9.24,9.21,9.22,584000.0,8.3236,8.3417,8.3146,8.3236,584000.0
2008-05-13 11:40:00,9.21,9.25,9.21,9.23,843200.0,8.3146,8.3507,8.3146,8.3326,843200.0
2008-05-13 11:50:00,9.23,9.26,9.23,9.25,760800.0,8.3326,8.3597,8.3326,8.3507,760800.0
2008-05-13 12:00:00,9.25,9.27,9.25,9.26,1133600.0,8.3507,8.3688,8.3507,8.3597,1133600.0
2008-05-13 12:10:00,9.26,9.27,9.24,9.27,1114400.0,8.3597,8.3688,8.3417,8.3688,1114400.0
2008-05-13 12:20:00,9.27,9.28,9.27,9.27,1096800.0,8.3688,8.3778,8.3688,8.3688,1096800.0
2008-05-13 12:30:00,9.27,9.29,9.26,9.27,916000.0,8.3688,8.3868,8.3597,8.3688,916000.0
2008-05-13 12:40:00,9.27,9.28,9.25,9.26,972800.0,8.3688,8.3778,8.3507,8.3597,972800.0
2008-05-13 12:50:00,9.26,9.26,9.24,9.25,680800.0,8.3597,8.3597,8.3417,8.3507,680800.0
2008-05-13 13:00:00,9.25,9.25,9.24,9.24,1037600.0,8.3507,8.3507,8.3417,8.3417,1037600.0
2008-05-13 13:10:00,9.24,9.25,9.23,9.24,990400.0,8.3417,8.3507,8.3326,8.3417,990400.0
2008-05-13 13:20:00,9.24,9.27,9.24,9.26,983200.0,8.3417,8.3688,8.3417,8.3597,983200.0
2008-05-13 13:30:00,9.26,9.28,9.25,9.27,1046400.0,8.3597,8.3778,8.3507,8.3688,1046400.0
2008-05-13 13:40:00,9.27,9.29,9.27,9.27,1605600.0,8.3688,8.3868,8.3688,8.3688,1605600.0
2008-05-13 13:50:00,9.27,9.29,9.27,9.27,2208800.0,8.3688,8.3868,8.3688,8.3688,2208800.0
2008-05-13 14:00:00,9.27,9.3,9.27,9.29,1362400.0,8.3688,8.3958,8.3688,8.3868,1362400.0
2008-05-13 14:10:00,9.29,9.3,9.28,9.29,887200.0,8.3868,8.3958,8.3778,8.3868,887200.0
2008-05-13 14:20:00,9.29,9.29,9.27,9.28,1089600.0,8.3868,8.3868,8.3688,8.3778,1089600.0
2008-05-13 14:30:00,9.28,9.29,9.27,9.28,1168000.0,8.3778,8.3868,8.3688,8.3778,1168000.0
2008-05-13 14:40:00,9.28,9.29,9.27,9.28,1212800.0,8.3778,8.3868,8.3688,8.3778,1212800.0
2008-05-13 14:50:00,9.28,9.31,9.28,9.31,2145600.0,8.3778,8.4049,8.3778,8.4049,2145600.0
2008-05-13 15:00:00,9.31,9.33,9.31,9.32,1981600.0,8.4049,8.4229,8.4049,8.4139,1981600.0
2008-05-13 15:10:00,9.32,9.33,9.29,9.29,1504000.0,8.4139,8.4229,8.3868,8.3868,1504000.0
2008-05-13 15:20:00,9.29,9.3,9.27,9.29,1391200.0,8.3868,8.3958,8.3688,8.3868,1391200.0
2008-05-13 15:30:00,9.29,9.29,9.28,9.29,1241600.0,8.3868,8.3868,8.3778,8.3868,1241600.0
2008-05-13 15:40:00,9.29,9.29,9.26,9.27,949600.0,8.3868,8.3868,8.3597,8.3688,949600.0
2008-05-13 15:50:00,9.27,9.3,9.27,9.29,1048800.0,8.3688,8.3958,8.3688,8.3868,1048800.0
2008-05-14 09:30:00,9.38,9.43,9.37,9.42,2218400.0,8.4681,8.5132,8.459,8.5042,2218400.0
2008-05-14 09:40:00,9.42,9.43,9.4,9.43,2326400.0,8.5042,8.5132,8.4861,8.5132,2326400.0
2008-05-14 09:50:00,9.43,9.45,9.42,9.43,2841600.0,8.5132,8.5313,8.5042,8.5132,2841600.0
2008-05-14 10:00:00,9.43,9.44,9.41,9.43,2153600.0,8.5132,8.5222,8.4951,8.5132,2153600.0
2008-05-14 10:10:00,9.43,9.44,9.42,9.44,1761600.0,8.5132,8.5222,8.5042,8.5222,1761600.0
2008-05-14 10:20:00,9.44,9.45,9.42,9.43,1828000.0,8.5222,8.5313,8.5042,8.5132,1828000.0
2008-05-14 10:30:00,9.43,9.47,9.43,9.46,3047200.0,8.5132,8.5493,8.5132,8.5403,3047200.0
2008-05-14 10:40:00,9.46,9.47,9.44,9.45,1328800.0,8.5403,8.5493,8.5222,8.5313,1328800.0
2008-05-14 10:50:00,9.45,9.46,9.43,9.44,1218400.0,8.5313,8.5403,8.5132,8.5222,1218400.0
2008-05-14 11:00:00,9.44,9.45,9.43,9.44,916000.0,8.5222,8.5313,8.5132,8.5222,916000.0
2008-05-14 11:10:00,9.44,9.44,9.42,9.43,1208000.0,8.5222,8.5222,8.5042,8.5132,1208000.0
2008-05-14 11:20:00,9.43,9.45,9.42,9.44,788000.0,8.5132,8.5313,8.5042,8.5222,788000.0
2008-05-14 11:30:00,9.44,9.45,9.44,9.45,466400.0,8.5222,8.5313,8.5222,8.5313,466400.0
2008-05-14 11:40:00,9.45,9.47,9.45,9.46,592800.0,8.5313,8.5493,8.5313,8.5403,592800.0
2008-05-14 11:50:00,9.46,9.47,9.45,9.45,541600.0,8.5403,8.5493,8.5313,8.5313,541600.0
2008-05-14 12:00:00,9.45,9.46,9.45,9.46,368800.0,8.5313,8.5403,8.5313,8.5403,368800.0
2008-05-14 12:10:00,9.46,9.47,9.45,9.46,580000.0,8.5403,8.5493,8.5313,8.5403,580000.0
2008-05-14 12:20:00,9.46,9.47,9.45,9.46,753600.0,8.5403,8.5493,8.5313,8.5403,753600.0
2008-05-14 12:30:00,9.46,9.46,9.44,9.45,609600.0,8.5403,8.5403,8.5222,8.5313,609600.0
2008-05-14 12:40:00,9.45,9.46,9.44,9.45,473600.0,8.5313,8.5403,8.5222,8.5313,473600.0
2008-05-14 12:50:00,9.45,9.46,9.44,9.46,592800.0,8.5313,8.5403,8.5222,8.5403,592800.0
2008-05-14 13:00:00,9.46,9.49,9.46,9.49,1427200.0,8.5403,8.5674,8.5403,8.5674,1427200.0
2008-05-14 13:10:00,9.48,9.5,9.48,9.5,948800.0,8.5583,8.5764,8.5583,8.5764,948800.0
2008-05-14 13:20:00,9.5,9.5,9.49,9.49,680800.0,8.5764,8.5764,8.5674,8.5674,680800.0
2008-05-14 13:30:00,9.49,9.51,9.49,9.5,1180800.0,8.5674,8.5854,8.5674,8.5764,1180800.0
2008-05-14 13:40:00,9.5,9.52,9.5,9.5,1060000.0,8.5764,8.5944,8.5764,8.5764,1060000.0
2008-05-14 13:50:00,9.5,9.51,9.5,9.5,461600.0,8.5764,8.5854,8.5764,8.5764,461600.0
2008-05-14 14:00:00,9.5,9.51,9.49,9.49,1436800.0,8.5764,8.5854,8.5674,8.5674,1436800.0
2008-05-14 14:10:00,9.49,9.5,9.49,9.49,796000.0,8.5674,8.5764,8.5674,8.5674,796000.0
2008-05-14 14:20:00,9.49,9.5,9.48,9.49,1009600.0,8.5674,8.5764,8.5583,8.5674,1009600.0
2008-05-14 14:30:00,9.49,9.51,9.48,9.49,992000.0,8.5674,8.5854,8.5583,8.5674,992000.0
2008-05-14 14:40:00,9.49,9.49,9.48,9.49,628800.0,8.5674,8.5674,8.5583,8.5674,628800.0
2008-05-14 14:50:00,9.49,9.49,9.47,9.47,1224000.0,8.5674,8.5674,8.5493,8.5493,1224000.0
2008-05-14 15:00:00,9.47,9.48,9.44,9.45,1672800.0,8.5493,8.5583,8.5222,8.5313,1672800.0
2008-05-14 15:10:00,9.45,9.47,9.44,9.46,1545600.0,8.5313,8.5493,8.5222,8.5403,1545600.0
2008-05-14 15:20:00,9.46,9.46,9.42,9.43,1758400.0,8.5403,8.5403,8.5042,8.5132,1758400.0
2008-05-14 15:30:00,9.43,9.43,9.38,9.4,2444000.0,8.5132,8.5132,8.4681,8.4861,2444000.0
2008-05-14 15:40:00,9.39,9.4,9.35,9.38,2930400.0,8.4771,8.4861,8.441,8.4681,2930400.0
2008-05-14 15:50:00,9.38,9.39,9.35,9.35,2296800.0,8.4681,8.4771,8.441,8.441,2296800.0
2008-05-15 09:30:00,9.36,9.38,9.34,9.36,1883200.0,8.45,8.4681,8.4319,8.45,1883200.0
2008-05-15 09:40:00,9.37,9.38,9.34,9.37,1847200.0,8.459,8.4681,8.4319,8.459,1847200.0
2008-05-15 09:50:00,9.37,9.39,9.36,9.39,1879200.0,8.459,8.4771,8.45,8.4771,1879200.0
2008-05-15 10:00:00,9.39,9.41,9.37,9.38,1880800.0,8.4771,8.4951,8.459,8.4681,1880800.0
2008-05-15 10:10:00,9.38,9.39,9.34,9.38,1616800.0,8.4681,8.4771,8.4319,8.4681,1616800.0
2008-05-15 10:20:00,9.38,9.4,9.38,9.4,1288000.0,8.4681,8.4861,8.4681,8.4861,1288000.0
2008-05-15 10:30:00,9.4,9.41,9.37,9.39,944000.0,8.4861,8.4951,8.459,8.4771,944000.0
2008-05-15 10:40:00,9.39,9.42,9.39,9.4,1197600.0,8.4771,8.5042,8.4771,8.4861,1197600.0
2008-05-15 10:50:00,9.41,9.41,9.4,9.4,659200.0,8.4951,8.4951,8.4861,8.4861,659200.0
2008-05-15 11:00:00,9.4,9.43,9.4,9.41,834400.0,8.4861,8.5132,8.4861,8.4951,834400.0
2008-05-15 11:10:00,9.41,9.41,9.38,9.39,1320000.0,8.4951,8.4951,8.4681,8.4771,1320000.0
2008-05-15 11:20:00,9.39,9.4,9.38,9.39,614400.0,8.4771,8.4861,8.4681,8.4771,614400.0
2008-05-15 11:30:00,9.39,9.4,9.38,9.38,996800.0,8.4771,8.4861,8.4681,8.4681,996800.0
2008-05-15 11:40:00,9.38,9.38,9.37,9.38,730400.0,8.4681,8.4681,8.459,8.4681,730400.0
2008-05-15 11:50:00,9.38,9.4,9.37,9.4,1176800.0,8.4681,8.4861,8.459,8.4861,1176800.0
2008-05-15 12:00:00,9.4,9.43,9.4,9.42,844000.0,8.4861,8.5132,8.4861,8.5042,844000.0
2008-05-15 12:10:00,9.42,9.43,9.41,9.42,1280800.0,8.5042,8.5132,8.4951,8.5042,1280800.0
2008-05-15 12:20:00,9.42,9.45,9.42,9.45,1475200.0,8.5042,8.5313,8.5042,8.5313,1475200.0
2008-05-15 12:30:00,9.45,9.47,9.44,9.47,1450400.0,8.5313,8.5493,8.5222,8.5493,1450400.0
2008-05-15 12:40:00,9.47,9.48,9.45,9.46,1563200.0,8.5493,8.5583,8.5313,8.5403,1563200.0
2008-05-15 12:50:00,9.45,9.46,9.44,9.45,939200.0,8.5313,8.5403,8.5222,8.5313,939200.0
2008-05-15 13:00:00,9.45,9.48,9.45,9.45,993600.0,8.5313,8.5583,8.5313,8.5313,993600.0
2008-05-15 13:10:00,9.45,9.46,9.45,9.46,1588000.0,8.5313,8.5403,8.5313,8.5403,1588000.0
2008-05-15 13:20:00,9.46,9.47,9.45,9.46,1004800.0,8.5403,8.5493,8.5313,8.5403,1004800.0
2008-05-15 13:30:00,9.46,9.47,9.44,9.44,1165600.0,8.5403,8.5493,8.5222,8.5222,1165600.0
2008-05-15 13:40:00,9.44,9.47,9.43,9.46,951200.0,8.5222,8.5493,8.5132,8.5403,951200.0
2008-05-15 13:50:00,9.46,9.46,9.44,9.45,1049600.0,8.5403,8.5403,8.5222,8.5313,1049600.0
2008-05-15 14:00:00,9.45,9.48,9.45,9.47,1098400.0,8.5313,8.5583,8.5313,8.5493,1098400.0
2008-05-15 14:10:00,9.47,9.49,9.47,9.47,1749600.0,8.5493,8.5674,8.5493,8.5493,1749600.0
2008-05-15 14:20:00,9.47,9.49,9.44,9.45,1674400.0,8.5493,8.5674,8.5222,8.5313,1674400.0
2008-05-15 14:30:00,9.45,9.47,9.44,9.47,670400.0,8.5313,8.5493,8.5222,8.5493,670400.0
2008-05-15 14:40:00,9.47,9.48,9.46,9.47,956800.0,8.5493,8.5583,8.5403,8.5493,956800.0
2008-05-15 14:50:00,9.47,9.5,9.47,9.48,1617600.0,8.5493,8.5764,8.5493,8.5583,1617600.0
2008-05-15 15:00:00,9.48,9.5,9.47,9.49,973600.0,8.5583,8.5764,8.5493,8.5674,973600.0
2008-05-15 15:10:00,9.49,9.51,9.49,9.5,946400.0,8.5674,8.5854,8.5674,8.5764,946400.0
2008-05-15 15:20:00,9.5,9.5,9.48,9.5,889600.0,8.5764,8.5764,8.5583,8.5764,889600.0
2008-05-15 15:30:00,9.5,9.52,9.48,9.51,1714400.0,8.5764,8.5944,8.5583,8.5854,1714400.0
2008-05-15 15:40:00,9.51,9.57,9.51,9.57,2788800.0,8.5854,8.6396,8.5854,8.6396,2788800.0
2008-05-15 15:50:00,9.56,9.58,9.53,9.56,2604800.0,8.6306,8.6486,8.6035,8.6306,2604800.0
2008-05-16 09:30:00,9.62,9.62,9.56,9.57,2185600.0,8.6847,8.6847,8.6306,8.6396,2185600.0
2008-05-16 09:40:00,9.57,9.57,9.54,9.55,1847200.0,8.6396,8.6396,8.6125,8.6215,1847200.0
2008-05-16 09:50:00,9.55,9.57,9.54,9.54,2135200.0,8.6215,8.6396,8.6125,8.6125,2135200.0
2008-05-16 10:00:00,9.54,9.55,9.51,9.51,1443200.0,8.6125,8.6215,8.5854,8.5854,1443200.0
2008-05-16 10:10:00,9.51,9.54,9.5,9.54,1799200.0,8.5854,8.6125,8.5764,8.6125,1799200.0
2008-05-16 10:20:00,9.54,9.55,9.49,9.53,2173600.0,8.6125,8.6215,8.5674,8.6035,2173600.0
2008-05-16 10:30:00,9.53,9.54,9.51,9.53,1769600.0,8.6035,8.6125,8.5854,8.6035,1769600.0
2008-05-16 10:40:00,9.53,9.53,9.5,9.5,1310400.0,8.6035,8.6035,8.5764,8.5764,1310400.0
2008-05-16 10:50:00,9.5,9.51,9.47,9.47,2392000.0,8.5764,8.5854,8.5493,8.5493,2392000.0
2008-05-16 11:00:00,9.47,9.47,9.46,9.47,1021600.0,8.5493,8.5493,8.5403,8.5493,1021600.0
2008-05-16 11:10:00,9.47,9.47,9.44,9.46,1254400.0,8.5493,8.5493,8.5222,8.5403,1254400.0
2008-05-16 11:20:00,9.46,9.46,9.44,9.46,960000.0,8.5403,8.5403,8.5222,8.5403,960000.0
2008-05-16 11:30:00,9.46,9.47,9.45,9.47,782400.0,8.5403,8.5493,8.5313,8.5493,782400.0
2008-05-16 11:40:00,9.47,9.48,9.46,9.48,812000.0,8.5493,8.5583,8.5403,8.5583,812000.0
2008-05-16 11:50:00,9.48,9.49,9.47,9.48,1201600.0,8.5583,8.5674,8.5493,8.5583,1201600.0
2008-05-16 12:00:00,9.48,9.48,9.47,9.47,589600.0,8.5583,8.5583,8.5493,8.5493,589600.0
2008-05-16 12:10:00,9.47,9.51,9.47,9.51,1552800.0,8.5493,8.5854,8.5493,8.5854,1552800.0
2008-05-16 12:20:00,9.51,9.51,9.49,9.51,800000.0,8.5854,8.5854,8.5674,8.5854,800000.0
2008-05-16 12:30:00,9.51,9.52,9.49,9.5,1094400.0,8.5854,8.5944,8.5674,8.5764,1094400.0
2008-05-16 12:40:00,9.5,9.52,9.5,9.52,926400.0,8.5764,8.5944,8.5764,8.5944,926400.0
2008-05-16 12:50:00,9.52,9.53,9.51,9.53,700800.0,8.5944,8.6035,8.5854,8.6035,700800.0
2008-05-16 13:00:00,9.52,9.54,9.52,9.54,1364800.0,8.5944,8.6125,8.5944,8.6125,1364800.0
2008-05-16 13:10:00,9.54,9.54,9.51,9.51,748800.0,8.6125,8.6125,8.5854,8.5854,748800.0
2008-05-16 13:20:00,9.51,9.53,9.51,9.52,1641600.0,8.5854,8.6035,8.5854,8.5944,1641600.0
2008-05-16 13:30:00,9.52,9.52,9.49,9.49,1199200.0,8.5944,8.5944,8.5674,8.5674,1199200.0
2008-05-16 13:40:00,9.49,9.5,9.49,9.5,779200.0,8.5674,8.5764,8.5674,8.5764,779200.0
2008-05-16 13:50:00,9.5,9.53,9.49,9.51,1422400.0,8.5764,8.6035,8.5674,8.5854,1422400.0
2008-05-16 14:00:00,9.51,9.51,9.49,9.5,1023200.0,8.5854,8.5854,8.5674,8.5764,1023200.0
2008-05-16 14:10:00,9.5,9.53,9.5,9.52,1557600.0,8.5764,8.6035,8.5764,8.5944,1557600.0
2008-05-16 14:20:00,9.53,9.54,9.51,9.52,1464000.0,8.6035,8.6125,8.5854,8.5944,1464000.0
2008-05-16 14:30:00,9.52,9.53,9.51,9.53,1292000.0,8.5944,8.6035,8.5854,8.6035,1292000.0
2008-05-16 14:40:00,9.53,9.55,9.52,9.54,1624000.0,8.6035,8.6215,8.5944,8.6125,1624000.0
2008-05-16 14:50:00,9.54,9.56,9.54,9.55,1141600.0,8.6125,8.6306,8.6125,8.6215,1141600.0
2008-05-16 15:00:00,9.55,9.57,9.54,9.57,1100800.0,8.6215,8.6396,8.6125,8.6396,1100800.0
2008-05-16 15:10:00,9.57,9.58,9.56,9.58,1325600.0,8.6396,8.6486,8.6306,8.6486,1325600.0
2008-05-16 15:20:00,9.58,9.59,9.57,9.57,2196800.0,8.6486,8.6576,8.6396,8.6396,2196800.0
2008-05-16 15:30:00,9.57,9.58,9.56,9.58,1162400.0,8.6396,8.6486,8.6306,8.6486,1162400.0
2008-05-16 15:40:00,9.58,9.59,9.57,9.58,1171200.0,8.6486,8.6576,8.6396,8.6486,1171200.0
2008-05-16 15:50:00,9.58,9.58,9.56,9.58,1603200.0,8.6486,8.6486,8.6306,8.6486,1603200.0
2008-05-19 09:30:00,9.6,9.6,9.56,9.56,1421600.0,8.6667,8.6667,8.6306,8.6306,1421600.0
2008-05-19 09:40:00,9.56,9.62,9.56,9.61,2152800.0,8.6306,8.6847,8.6306,8.6757,2152800.0
2008-05-19 09:50:00,9.61,9.63,9.61,9.63,1786400.0,8.6757,8.6938,8.6757,8.6938,1786400.0
2008-05-19 10:00:00,9.63,9.66,9.62,9.66,1526400.0,8.6938,8.7208,8.6847,8.7208,1526400.0
2008-05-19 10:10:00,9.66,9.66,9.64,9.65,1625600.0,8.7208,8.7208,8.7028,8.7118,1625600.0
2008-05-19 10:20:00,9.65,9.67,9.65,9.66,1356000.0,8.7118,8.7299,8.7118,8.7208,1356000.0
2008-05-19 10:30:00,9.66,9.7,9.66,9.69,1875200.0,8.7208,8.7569,8.7208,8.7479,1875200.0
2008-05-19 10:40:00,9.69,9.69,9.67,9.68,1049600.0,8.7479,8.7479,8.7299,8.7389,1049600.0
2008-05-19 10:50:00,9.68,9.7,9.67,9.68,2773600.0,8.7389,8.7569,8.7299,8.7389,2773600.0
2008-05-19 11:00:00,9.68,9.69,9.68,9.68,1212000.0,8.7389,8.7479,8.7389,8.7389,1212000.0
2008-05-19 11:10:00,9.68,9.72,9.68,9.72,1742400.0,8.7389,8.775,8.7389,8.775,1742400.0
2008-05-19 11:20:00,9.72,9.74,9.71,9.73,1906400.0,8.775,8.7931,8.766,8.784,1906400.0
2008-05-19 11:30:00,9.73,9.75,9.72,9.75,1620000.0,8.784,8.8021,8.775,8.8021,1620000.0
2008-05-19 11:40:00,9.74,9.77,9.74,9.76,2207200.0,8.7931,8.8201,8.7931,8.8111,2207200.0
2008-05-19 11:50:00,9.76,9.76,9.74,9.74,812000.0,8.8111,8.8111,8.7931,8.7931,812000.0
2008-05-19 12:00:00,9.74,9.75,9.74,9.75,665600.0,8.7931,8.8021,8.7931,8.8021,665600.0
2008-05-19 12:10:00,9.75,9.77,9.75,9.76,1605600.0,8.8021,8.8201,8.8021,8.8111,1605600.0
2008-05-19 12:20:00,9.76,9.77,9.75,9.76,797600.0,8.8111,8.8201,8.8021,8.8111,797600.0
2008-05-19 12:30:00,9.76,9.77,9.76,9.76,879200.0,8.8111,8.8201,8.8111,8.8111,879200.0
2008-05-19 12:40:00,9.76,9.77,9.74,9.75,1149600.0,8.8111,8.8201,8.7931,8.8021,1149600.0
2008-05-19 12:50:00,9.75,9.75,9.74,9.75,912000.0,8.8021,8.8021,8.7931,8.8021,912000.0
2008-05-19 13:00:00,9.75,9.77,9.75,9.76,907200.0,8.8021,8.8201,8.8021,8.8111,907200.0
2008-05-19 13:10:00,9.76,9.77,9.75,9.77,937600.0,8.8111,8.8201,8.8021,8.8201,937600.0
2008-05-19 13:20:00,9.76,9.79,9.76,9.78,1758400.0,8.8111,8.8382,8.8111,8.8292,1758400.0
2008-05-19 13:30:00,9.78,9.79,9.75,9.76,1220000.0,8.8292,8.8382,8.8021,8.8111,1220000.0
2008-05-19 13:40:00,9.76,9.77,9.75,9.75,1111200.0,8.8111,8.8201,8.8021,8.8021,1111200.0
2008-05-19 13:50:00,9.75,9.76,9.71,9.72,1683200.0,8.8021,8.8111,8.766,8.775,1683200.0
2008-05-19 14:00:00,9.72,9.72,9.69,9.69,1268000.0,8.775,8.775,8.7479,8.7479,1268000.0
2008-05-19 14:10:00,9.69,9.69,9.61,9.64,3145600.0,8.7479,8.7479,8.6757,8.7028,3145600.0
2008-05-19 14:20:00,9.64,9.66,9.61,9.62,2194400.0,8.7028,8.7208,8.6757,8.6847,2194400.0
2008-05-19 14:30:00,9.62,9.64,9.62,9.64,1491200.0,8.6847,8.7028,8.6847,8.7028,1491200.0
2008-05-19 14:40:00,9.64,9.65,9.62,9.62,1312000.0,8.7028,8.7118,8.6847,8.6847,1312000.0
2008-05-19 14:50:00,9.62,9.66,9.62,9.66,946400.0,8.6847,8.7208,8.6847,8.7208,946400.0
2008-05-19 15:00:00,9.66,9.66,9.63,9.65,1087200.0,8.7208,8.7208,8.6938,8.7118,1087200.0
2008-05-19 15:10:00,9.65,9.67,9.63,9.64,1377600.0,8.7118,8.7299,8.6938,8.7028,1377600.0
2008-05-19 15:20:00,9.64,9.65,9.63,9.64,772000.0,8.7028,8.7118,8.6938,8.7028,772000.0
2008-05-19 15:30:00,9.64,9.64,9.54,9.54,2472800.0,8.7028,8.7028,8.6125,8.6125,2472800.0
2008-05-19 15:40:00,9.54,9.58,9.54,9.58,1764800.0,8.6125,8.6486,8.6125,8.6486,1764800.0
2008-05-19 15:50:00,9.58,9.61,9.58,9.6,900800.0,8.6486,8.6757,8.6486,8.6667,900800.0
2008-05-20 09:30:00,9.53,9.53,9.48,9.5,3543200.0,8.6035,8.6035,8.5583,8.5764,3543200.0
2008-05-20 09:40:00,9.5,9.52,9.48,9.52,4166400.0,8.5764,8.5944,8.5583,8.5944,4166400.0
2008-05-20 09:50:00,9.52,9.52,9.47,9.47,2328800.0,8.5944,8.5944,8.5493,8.5493,2328800.0
2008-05-20 10:00:00,9.47,9.47,9.45,9.47,2647200.0,8.5493,8.5493,8.5313,8.5493,2647200.0
2008-05-20 10:10:00,9.46,9.48,9.44,9.47,2272000.0,8.5403,8.5583,8.5222,8.5493,2272000.0
2008-05-20 10:20:00,9.47,9.49,9.47,9.49,1857600.0,8.5493,8.5674,8.5493,8.5674,1857600.0
2008-05-20 10:30:00,9.48,9.49,9.44,9.45,2153600.0,8.5583,8.5674,8.5222,8.5313,2153600.0
2008-05-20 10:40:00,9.45,9.48,9.45,9.48,1292800.0,8.5313,8.5583,8.5313,8.5583,1292800.0
2008-05-20 10:50:00,9.48,9.49,9.46,9.48,1542400.0,8.5583,8.5674,8.5403,8.5583,1542400.0
2008-05-20 11:00:00,9.48,9.49,9.43,9.43,2136800.0,8.5583,8.5674,8.5132,8.5132,2136800.0
2008-05-20 11:10:00,9.43,9.45,9.43,9.44,1466400.0,8.5132,8.5313,8.5132,8.5222,1466400.0
2008-05-20 11:20:00,9.44,9.45,9.44,9.45,1241600.0,8.5222,8.5313,8.5222,8.5313,1241600.0
2008-05-20 11:30:00,9.44,9.45,9.42,9.43,1568000.0,8.5222,8.5313,8.5042,8.5132,1568000.0
2008-05-20 11:40:00,9.43,9.43,9.41,9.42,2046400.0,8.5132,8.5132,8.4951,8.5042,2046400.0
2008-05-20 11:50:00,9.42,9.42,9.41,9.42,2144800.0,8.5042,8.5042,8.4951,8.5042,2144800.0
2008-05-20 12:00:00,9.42,9.44,9.41,9.44,2016800.0,8.5042,8.5222,8.4951,8.5222,2016800.0
2008-05-20 12:10:00,9.44,9.45,9.43,9.44,1024000.0,8.5222,8.5313,8.5132,8.5222,1024000.0
2008-05-20 12:20:00,9.44,9.47,9.44,9.46,1576000.0,8.5222,8.5493,8.5222,8.5403,1576000.0
2008-05-20 12:30:00,9.46,9.48,9.46,9.46,1266400.0,8.5403,8.5583,8.5403,8.5403,1266400.0
2008-05-20 12:40:00,9.46,9.46,9.44,9.44,1376000.0,8.5403,8.5403,8.5222,8.5222,1376000.0
2008-05-20 12:50:00,9.44,9.44,9.42,9.43,1184800.0,8.5222,8.5222,8.5042,8.5132,1184800.0
2008-05-20 13:00:00,9.43,9.46,9.43,9.45,3523200.0,8.5132,8.5403,8.5132,8.5313,3523200.0
2008-05-20 13:10:00,9.45,9.47,9.45,9.46,874400.0,8.5313,8.5493,8.5313,8.5403,874400.0
2008-05-20 13:20:00,9.46,9.46,9.43,9.45,1292000.0,8.5403,8.5403,8.5132,8.5313,1292000.0
2008-05-20 13:30:00,9.45,9.45,9.42,9.42,1294400.0,8.5313,8.5313,8.5042,8.5042,1294400.0
2008-05-20 13:40:00,9.42,9.44,9.4,9.44,1488000.0,8.5042,8.5222,8.4861,8.5222,1488000.0
2008-05-20 13:50:00,9.44,9.44,9.38,9.39,2086400.0,8.5222,8.5222,8.4681,8.4771,2086400.0
2008-05-20 14:00:00,9.39,9.41,9.37,9.38,2113600.0,8.4771,8.4951,8.459,8.4681,2113600.0
2008-05-20 14:10:00,9.38,9.4,9.37,9.37,920000.0,8.4681,8.4861,8.459,8.459,920000.0
2008-05-20 14:20:00,9.37,9.39,9.37,9.37,1006400.0,8.459,8.4771,8.459,8.459,1006400.0
2008-05-20 14:30:00,9.37,9.41,9.37,9.41,1218400.0,8.459,8.4951,8.459,8.4951,1218400.0
2008-05-20 14:40:00,9.41,9.41,9.38,9.39,1155200.0,8.4951,8.4951,8.4681,8.4771,1155200.0
2008-05-20 14:50:00,9.39,9.41,9.38,9.38,920000.0,8.4771,8.4951,8.4681,8.4681,920000.0
2008-05-20 15:00:00,9.38,9.43,9.38,9.41,1302400.0,8.4681,8.5132,8.4681,8.4951,1302400.0
2008-05-20 15:10:00,9.41,9.44,9.41,9.44,1521600.0,8.4951,8.5222,8.4951,8.5222,1521600.0
2008-05-20 15:20:00,9.44,9.45,9.41,9.42,1636000.0,8.5222,8.5313,8.4951,8.5042,1636000.0
2008-05-20 15:30:00,9.42,9.43,9.37,9.37,2052000.0,8.5042,8.5132,8.459,8.459,2052000.0
2008-05-20 15:40:00,9.37,9.43,9.37,9.42,2416000.0,8.459,8.5132,8.459,8.5042,2416000.0
2008-05-20 15:50:00,9.42,9.45,9.42,9.44,2164000.0,8.5042,8.5313,8.5042,8.5222,2164000.0
2008-05-21 09:30:00,9.46,9.5,9.46,9.49,1477600.0,8.5403,8.5764,8.5403,8.5674,1477600.0
2008-05-21 09:40:00,9.49,9.5,9.47,9.47,1856000.0,8.5674,8.5764,8.5493,8.5493,1856000.0
2008-05-21 09:50:00,9.47,9.47,9.44,9.45,1507200.0,8.5493,8.5493,8.5222,8.5313,1507200.0
2008-05-21 10:00:00,9.44,9.46,9.42,9.43,1654400.0,8.5222,8.5403,8.5042,8.5132,1654400.0
2008-05-21 10:10:00,9.43,9.45,9.42,9.44,1612000.0,8.5132,8.5313,8.5042,8.5222,1612000.0
2008-05-21 10:20:00,9.44,9.47,9.44,9.46,2544000.0,8.5222,8.5493,8.5222,8.5403,2544000.0
2008-05-21 10:30:00,9.46,9.46,9.41,9.43,3236800.0,8.5403,8.5403,8.4951,8.5132,3236800.0
2008-05-21 10:40:00,9.43,9.44,9.4,9.4,2341600.0,8.5132,8.5222,8.4861,8.4861,2341600.0
2008-05-21 10:50:00,9.4,9.4,9.36,9.37,1812000.0,8.4861,8.4861,8.45,8.459,1812000.0
2008-05-21 11:00:00,9.37,9.38,9.35,9.36,2096800.0,8.459,8.4681,8.441,8.45,2096800.0
2008-05-21 11:10:00,9.36,9.39,9.36,9.37,1389600.0,8.45,8.4771,8.45,8.459,1389600.0
2008-05-21 11:20:00,9.37,9.41,9.37,9.4,1546400.0,8.459,8.4951,8.459,8.4861,1546400.0
2008-05-21 11:30:00,9.4,9.4,9.38,9.39,876000.0,8.4861,8.4861,8.4681,8.4771,876000.0
2008-05-21 11:40:00,9.39,9.4,9.38,9.4,712800.0,8.4771,8.4861,8.4681,8.4861,712800.0
2008-05-21 11:50:00,9.4,9.42,9.4,9.41,1004800.0,8.4861,8.5042,8.4861,8.4951,1004800.0
2008-05-21 12:00:00,9.41,9.42,9.4,9.41,1206400.0,8.4951,8.5042,8.4861,8.4951,1206400.0
2008-05-21 12:10:00,9.41,9.42,9.39,9.4,782400.0,8.4951,8.5042,8.4771,8.4861,782400.0
2008-05-21 12:20:00,9.4,9.41,9.4,9.41,1011200.0,8.4861,8.4951,8.4861,8.4951,1011200.0
2008-05-21 12:30:00,9.41,9.42,9.4,9.41,835200.0,8.4951,8.5042,8.4861,8.4951,835200.0
2008-05-21 12:40:00,9.41,9.45,9.41,9.44,1412000.0,8.4951,8.5313,8.4951,8.5222,1412000.0
2008-05-21 12:50:00,9.44,9.44,9.41,9.43,1016800.0,8.5222,8.5222,8.4951,8.5132,1016800.0
2008-05-21 13:00:00,9.43,9.43,9.38,9.38,2057600.0,8.5132,8.5132,8.4681,8.4681,2057600.0
2008-05-21 13:10:00,9.38,9.39,9.38,9.38,827200.0,8.4681,8.4771,8.4681,8.4681,827200.0
2008-05-21 13:20:00,9.38,9.38,9.36,9.37,950400.0,8.4681,8.4681,8.45,8.459,950400.0
2008-05-21 13:30:00,9.37,9.4,9.36,9.39,894400.0,8.459,8.4861,8.45,8.4771,894400.0
2008-05-21 13:40:00,9.39,9.4,9.38,9.38,1077600.0,8.4771,8.4861,8.4681,8.4681,1077600.0
2008-05-21 13:50:00,9.38,9.38,9.33,9.34,2293600.0,8.4681,8.4681,8.4229,8.4319,2293600.0
2008-05-21 14:00:00,9.34,9.34,9.24,9.25,4844800.0,8.4319,8.4319,8.3417,8.3507,4844800.0
2008-05-21 14:10:00,9.25,9.26,9.2,9.2,3378400.0,8.3507,8.3597,8.3056,8.3056,3378400.0
2008-05-21 14:20:00,9.2,9.23,9.19,9.21,2662400.0,8.3056,8.3326,8.2965,8.3146,2662400.0
2008-05-21 14:30:00,9.21,9.22,9.16,9.19,2813600.0,8.3146,8.3236,8.2694,8.2965,2813600.0
2008-05-21 14:40:00,9.19,9.2,9.13,9.13,2908800.0,8.2965,8.3056,8.2424,8.2424,2908800.0
2008-05-21 14:50:00,9.13,9.19,9.13,9.19,2422400.0,8.2424,8.2965,8.2424,8.2965,2422400.0
2008-05-21 15:00:00,9.19,9.19,9.15,9.19,2497600.0,8.2965,8.2965,8.2604,8.2965,2497600.0
2008-05-21 15:10:00,9.18,9.21,9.16,9.2,2496000.0,8.2875,8.3146,8.2694,8.3056,2496000.0
2008-05-21 15:20:00,9.2,9.21,9.18,9.18,1814400.0,8.3056,8.3146,8.2875,8.2875,1814400.0
2008-05-21 15:30:00,9.18,9.21,9.17,9.18,1585600.0,8.2875,8.3146,8.2785,8.2875,1585600.0
2008-05-21 15:40:00,9.17,9.17,9.1,9.15,3028800.0,8.2785,8.2785,8.2153,8.2604,3028800.0
2008-05-21 15:50:00,9.15,9.15,9.09,9.13,1728800.0,8.2604,8.2604,8.2063,8.2424,1728800.0
2008-05-22 09:30:00,9.14,9.18,9.13,9.15,2255200.0,8.2514,8.2875,8.2424,8.2604,2255200.0
2008-05-22 09:40:00,9.15,9.18,9.13,9.13,1777600.0,8.2604,8.2875,8.2424,8.2424,1777600.0
2008-05-22 09:50:00,9.13,9.16,9.13,9.15,2093600.0,8.2424,8.2694,8.2424,8.2604,2093600.0
2008-05-22 10:00:00,9.15,9.2,9.15,9.17,2002400.0,8.2604,8.3056,8.2604,8.2785,2002400.0
2008-05-22 10:10:00,9.17,9.2,9.17,9.18,2309600.0,8.2785,8.3056,8.2785,8.2875,2309600.0
2008-05-22 10:20:00,9.18,9.21,9.18,9.2,1481600.0,8.2875,8.3146,8.2875,8.3056,1481600.0
2008-05-22 10:30:00,9.21,9.24,9.2,9.21,2307200.0,8.3146,8.3417,8.3056,8.3146,2307200.0
2008-05-22 10:40:00,9.21,9.22,9.18,9.2,1328800.0,8.3146,8.3236,8.2875,8.3056,1328800.0
2008-05-22 10:50:00,9.2,9.2,9.17,9.2,1048800.0,8.3056,8.3056,8.2785,8.3056,1048800.0
2008-05-22 11:00:00,9.2,9.21,9.18,9.21,1008800.0,8.3056,8.3146,8.2875,8.3146,1008800.0
2008-05-22 11:10:00,9.21,9.22,9.2,9.2,1123200.0,8.3146,8.3236,8.3056,8.3056,1123200.0
2008-05-22 11:20:00,9.2,9.22,9.19,9.2,868800.0,8.3056,8.3236,8.2965,8.3056,868800.0
2008-05-22 11:30:00,9.19,9.2,9.17,9.18,1768000.0,8.2965,8.3056,8.2785,8.2875,1768000.0
2008-05-22 11:40:00,9.18,9.18,9.13,9.14,1913600.0,8.2875,8.2875,8.2424,8.2514,1913600.0
2008-05-22 11:50:00,9.14,9.15,9.13,9.15,1101600.0,8.2514,8.2604,8.2424,8.2604,1101600.0
2008-05-22 12:00:00,9.15,9.15,9.13,9.13,764000.0,8.2604,8.2604,8.2424,8.2424,764000.0
2008-05-22 12:10:00,9.13,9.15,9.12,9.14,877600.0,8.2424,8.2604,8.2333,8.2514,877600.0
2008-05-22 12:20:00,9.15,9.16,9.14,9.16,535200.0,8.2604,8.2694,8.2514,8.2694,535200.0
2008-05-22 12:30:00,9.16,9.16,9.14,9.16,439200.0,8.2694,8.2694,8.2514,8.2694,439200.0
2008-05-22 12:40:00,9.16,9.19,9.16,9.19,948800.0,8.2694,8.2965,8.2694,8.2965,948800.0
2008-05-22 12:50:00,9.19,9.19,9.18,9.19,743200.0,8.2965,8.2965,8.2875,8.2965,743200.0
2008-05-22 13:00:00,9.19,9.2,9.18,9.19,1583200.0,8.2965,8.3056,8.2875,8.2965,1583200.0
2008-05-22 13:10:00,9.19,9.19,9.17,9.17,444800.0,8.2965,8.2965,8.2785,8.2785,444800.0
2008-05-22 13:20:00,9.17,9.18,9.17,9.17,519200.0,8.2785,8.2875,8.2785,8.2785,519200.0
2008-05-22 13:30:00,9.17,9.2,9.16,9.19,1165600.0,8.2785,8.3056,8.2694,8.2965,1165600.0
2008-05-22 13:40:00,9.19,9.23,9.19,9.23,996800.0,8.2965,8.3326,8.2965,8.3326,996800.0
2008-05-22 13:50:00,9.23,9.24,9.2,9.21,912800.0,8.3326,8.3417,8.3056,8.3146,912800.0
2008-05-22 14:00:00,9.2,9.22,9.18,9.19,1196800.0,8.3056,8.3236,8.2875,8.2965,1196800.0
2008-05-22 14:10:00,9.19,9.2,9.15,9.16,2087200.0,8.2965,8.3056,8.2604,8.2694,2087200.0
2008-05-22 14:20:00,9.16,9.17,9.14,9.15,1784000.0,8.2694,8.2785,8.2514,8.2604,1784000.0
2008-05-22 14:30:00,9.15,9.18,9.14,9.18,1666400.0,8.2604,8.2875,8.2514,8.2875,1666400.0
2008-05-22 14:40:00,9.18,9.19,9.17,9.18,1997600.0,8.2875,8.2965,8.2785,8.2875,1997600.0
2008-05-22 14:50:00,9.18,9.2,9.17,9.19,1288800.0,8.2875,8.3056,8.2785,8.2965,1288800.0
2008-05-22 15:00:00,9.19,9.2,9.18,9.19,1129600.0,8.2965,8.3056,8.2875,8.2965,1129600.0
2008-05-22 15:10:00,9.19,9.19,9.18,9.19,836000.0,8.2965,8.2965,8.2875,8.2965,836000.0
2008-05-22 15:20:00,9.18,9.19,9.13,9.14,954400.0,8.2875,8.2965,8.2424,8.2514,954400.0
2008-05-22 15:30:00,9.14,9.16,9.13,9.15,1358400.0,8.2514,8.2694,8.2424,8.2604,1358400.0
2008-05-22 15:40:00,9.15,9.17,9.14,9.16,1168000.0,8.2604,8.2785,8.2514,8.2694,1168000.0
2008-05-22 15:50:00,9.16,9.18,9.16,9.16,1681600.0,8.2694,8.2875,8.2694,8.2694,1681600.0
2008-05-23 09:30:00,9.09,9.11,9.09,9.1,1753600.0,8.2063,8.2243,8.2063,8.2153,1753600.0
2008-05-23 09:40:00,9.1,9.1,9.04,9.04,2295200.0,8.2153,8.2153,8.1611,8.1611,2295200.0
2008-05-23 09:50:00,9.04,9.04,9.0,9.03,2181600.0,8.1611,8.1611,8.125,8.1521,2181600.0
2008-05-23 10:00:00,9.03,9.05,9.01,9.04,2960800.0,8.1521,8.1701,8.134,8.1611,2960800.0
2008-05-23 10:10:00,9.04,9.05,9.03,9.04,2022400.0,8.1611,8.1701,8.1521,8.1611,2022400.0
2008-05-23 10:20:00,9.04,9.05,8.99,8.99,1977600.0,8.1611,8.1701,8.116,8.116,1977600.0
2008-05-23 10:30:00,8.99,9.0,8.95,8.97,2824000.0,8.116,8.125,8.0799,8.0979,2824000.0
2008-05-23 10:40:00,8.97,8.98,8.96,8.97,1162400.0,8.0979,8.1069,8.0889,8.0979,1162400.0
2008-05-23 10:50:00,8.97,8.99,8.96,8.99,970400.0,8.0979,8.116,8.0889,8.116,970400.0
2008-05-23 11:00:00,8.99,8.99,8.97,8.97,939200.0,8.116,8.116,8.0979,8.0979,939200.0
2008-05-23 11:10:00,8.97,8.97,8.91,8.94,2554400.0,8.0979,8.0979,8.0438,8.0708,2554400.0
2008-05-23 11:20:00,8.95,8.95,8.93,8.94,1195200.0,8.0799,8.0799,8.0618,8.0708,1195200.0
2008-05-23 11:30:00,8.94,8.95,8.91,8.95,2595200.0,8.0708,8.0799,8.0438,8.0799,2595200.0
2008-05-23 11:40:00,8.95,8.97,8.94,8.96,1705600.0,8.0799,8.0979,8.0708,8.0889,1705600.0
2008-05-23 11:50:00,8.96,8.96,8.94,8.96,1235200.0,8.0889,8.0889,8.0708,8.0889,1235200.0
2008-05-23 12:00:00,8.96,8.98,8.96,8.96,2184800.0,8.0889,8.1069,8.0889,8.0889,2184800.0
2008-05-23 12:10:00,8.96,8.97,8.95,8.95,1596000.0,8.0889,8.0979,8.0799,8.0799,1596000.0
2008-05-23 12:20:00,8.96,8.96,8.94,8.96,579200.0,8.0889,8.0889,8.0708,8.0889,579200.0
2008-05-23 12:30:00,8.96,8.96,8.93,8.93,947200.0,8.0889,8.0889,8.0618,8.0618,947200.0
2008-05-23 12:40:00,8.93,8.93,8.91,8.93,914400.0,8.0618,8.0618,8.0438,8.0618,914400.0
2008-05-23 12:50:00,8.93,8.94,8.89,8.9,1645600.0,8.0618,8.0708,8.0257,8.0347,1645600.0
2008-05-23 13:00:00,8.9,8.93,8.9,8.93,1305600.0,8.0347,8.0618,8.0347,8.0618,1305600.0
2008-05-23 13:10:00,8.93,8.95,8.92,8.94,1333600.0,8.0618,8.0799,8.0528,8.0708,1333600.0
2008-05-23 13:20:00,8.94,8.95,8.93,8.93,906400.0,8.0708,8.0799,8.0618,8.0618,906400.0
2008-05-23 13:30:00,8.93,8.97,8.93,8.94,1630400.0,8.0618,8.0979,8.0618,8.0708,1630400.0
2008-05-23 13:40:00,8.94,8.97,8.94,8.96,776000.0,8.0708,8.0979,8.0708,8.0889,776000.0
2008-05-23 13:50:00,8.96,8.96,8.91,8.91,1901600.0,8.0889,8.0889,8.0438,8.0438,1901600.0
2008-05-23 14:00:00,8.91,8.94,8.91,8.93,1945600.0,8.0438,8.0708,8.0438,8.0618,1945600.0
2008-05-23 14:10:00,8.93,8.96,8.92,8.94,2251200.0,8.0618,8.0889,8.0528,8.0708,2251200.0
2008-05-23 14:20:00,8.94,8.96,8.92,8.96,1343200.0,8.0708,8.0889,8.0528,8.0889,1343200.0
2008-05-23 14:30:00,8.96,8.97,8.94,8.95,2180000.0,8.0889,8.0979,8.0708,8.0799,2180000.0
2008-05-23 14:40:00,8.95,8.99,8.94,8.99,1242400.0,8.0799,8.116,8.0708,8.116,1242400.0
2008-05-23 14:50:00,8.99,9.0,8.97,8.97,1182400.0,8.116,8.125,8.0979,8.0979,1182400.0
2008-05-23 15:00:00,8.97,8.97,8.96,8.97,1407200.0,8.0979,8.0979,8.0889,8.0979,1407200.0
2008-05-23 15:10:00,8.97,8.98,8.93,8.94,1690400.0,8.0979,8.1069,8.0618,8.0708,1690400.0
2008-05-23 15:20:00,8.94,8.98,8.93,8.97,1588800.0,8.0708,8.1069,8.0618,8.0979,1588800.0
2008-05-23 15:30:00,8.97,9.0,8.96,8.96,2526400.0,8.0979,8.125,8.0889,8.0889,2526400.0
2008-05-23 15:40:00,8.96,8.97,8.94,8.95,1627200.0,8.0889,8.0979,8.0708,8.0799,1627200.0
2008-05-23 15:50:00,8.95,8.96,8.93,8.93,2488000.0,8.0799,8.0889,8.0618,8.0618,2488000.0
2008-05-27 09:30:00,8.93,8.97,8.93,8.96,2420000.0,8.0618,8.0979,8.0618,8.0889,2420000.0
2008-05-27 09:40:00,8.96,9.01,8.96,8.99,2808800.0,8.0889,8.134,8.0889,8.116,2808800.0
2008-05-27 09:50:00,8.99,8.99,8.96,8.97,1700000.0,8.116,8.116,8.0889,8.0979,1700000.0
2008-05-27 10:00:00,8.97,9.04,8.95,9.03,4316800.0,8.0979,8.1611,8.0799,8.1521,4316800.0
2008-05-27 10:10:00,9.03,9.03,9.0,9.0,2315200.0,8.1521,8.1521,8.125,8.125,2315200.0
2008-05-27 10:20:00,9.0,9.0,8.98,8.99,1240000.0,8.125,8.125,8.1069,8.116,1240000.0
2008-05-27 10:30:00,8.99,9.0,8.97,8.97,1075200.0,8.116,8.125,8.0979,8.0979,1075200.0
2008-05-27 10:40:00,8.97,9.0,8.97,8.99,1113600.0,8.0979,8.125,8.0979,8.116,1113600.0
2008-05-27 10:50:00,8.99,9.0,8.97,8.99,904000.0,8.116,8.125,8.0979,8.116,904000.0
2008-05-27 11:00:00,9.0,9.01,8.96,8.96,1280000.0,8.125,8.134,8.0889,8.0889,1280000.0
2008-05-27 11:10:00,8.95,8.96,8.93,8.94,1119200.0,8.0799,8.0889,8.0618,8.0708,1119200.0
2008-05-27 11:20:00,8.94,8.95,8.93,8.94,1172000.0,8.0708,8.0799,8.0618,8.0708,1172000.0
2008-05-27 11:30:00,8.94,8.94,8.91,8.92,1009600.0,8.0708,8.0708,8.0438,8.0528,1009600.0
2008-05-27 11:40:00,8.93,8.95,8.92,8.93,1165600.0,8.0618,8.0799,8.0528,8.0618,1165600.0
2008-05-27 11:50:00,8.93,8.93,8.9,8.91,894400.0,8.0618,8.0618,8.0347,8.0438,894400.0
2008-05-27 12:00:00,8.91,8.92,8.89,8.92,1887200.0,8.0438,8.0528,8.0257,8.0528,1887200.0
2008-05-27 12:10:00,8.92,8.93,8.92,8.93,904000.0,8.0528,8.0618,8.0528,8.0618,904000.0
2008-05-27 12:20:00,8.93,8.95,8.93,8.94,1185600.0,8.0618,8.0799,8.0618,8.0708,1185600.0
2008-05-27 12:30:00,8.94,8.95,8.93,8.94,613600.0,8.0708,8.0799,8.0618,8.0708,613600.0
2008-05-27 12:40:00,8.94,8.96,8.94,8.94,1185600.0,8.0708,8.0889,8.0708,8.0708,1185600.0
2008-05-27 12:50:00,8.95,8.97,8.94,8.96,1648800.0,8.0799,8.0979,8.0708,8.0889,1648800.0
2008-05-27 13:00:00,8.96,8.96,8.93,8.93,1382400.0,8.0889,8.0889,8.0618,8.0618,1382400.0
2008-05-27 13:10:00,8.93,8.95,8.93,8.94,820800.0,8.0618,8.0799,8.0618,8.0708,820800.0
2008-05-27 13:20:00,8.94,8.96,8.94,8.95,816000.0,8.0708,8.0889,8.0708,8.0799,816000.0
2008-05-27 13:30:00,8.95,8.96,8.94,8.96,1000000.0,8.0799,8.0889,8.0708,8.0889,1000000.0
2008-05-27 13:40:00,8.95,8.98,8.95,8.96,701600.0,8.0799,8.1069,8.0799,8.0889,701600.0
2008-05-27 13:50:00,8.96,8.98,8.96,8.98,845600.0,8.0889,8.1069,8.0889,8.1069,845600.0
2008-05-27 14:00:00,8.98,8.99,8.97,8.97,1806400.0,8.1069,8.116,8.0979,8.0979,1806400.0
2008-05-27 14:10:00,8.97,8.99,8.96,8.97,1097600.0,8.0979,8.116,8.0889,8.0979,1097600.0
2008-05-27 14:20:00,8.96,8.99,8.96,8.97,1738400.0,8.0889,8.116,8.0889,8.0979,1738400.0
2008-05-27 14:30:00,8.97,9.01,8.97,9.0,1150400.0,8.0979,8.134,8.0979,8.125,1150400.0
2008-05-27 14:40:00,9.01,9.05,9.01,9.05,1704000.0,8.134,8.1701,8.134,8.1701,1704000.0
2008-05-27 14:50:00,9.05,9.06,9.04,9.05,1537600.0,8.1701,8.1792,8.1611,8.1701,1537600.0
2008-05-27 15:00:00,9.05,9.06,9.04,9.05,1536000.0,8.1701,8.1792,8.1611,8.1701,1536000.0
2008-05-27 15:10:00,9.05,9.06,9.04,9.04,1272000.0,8.1701,8.1792,8.1611,8.1611,1272000.0
2008-05-27 15:20:00,9.05,9.05,9.03,9.05,1228800.0,8.1701,8.1701,8.1521,8.1701,1228800.0
2008-05-27 15:30:00,9.05,9.08,9.05,9.07,1556000.0,8.1701,8.1972,8.1701,8.1882,1556000.0
2008-05-27 15:40:00,9.07,9.07,9.04,9.04,1772800.0,8.1882,8.1882,8.1611,8.1611,1772800.0
2008-05-27 15:50:00,9.04,9.06,9.03,9.05,1716800.0,8.1611,8.1792,8.1521,8.1701,1716800.0
2008-05-28 09:30:00,9.1,9.12,9.08,9.11,2264800.0,8.2153,8.2333,8.1972,8.2243,2264800.0
2008-05-28 09:40:00,9.1,9.12,9.06,9.06,1896800.0,8.2153,8.2333,8.1792,8.1792,1896800.0
2008-05-28 09:50:00,9.06,9.08,9.05,9.07,2088800.0,8.1792,8.1972,8.1701,8.1882,2088800.0
2008-05-28 10:00:00,9.07,9.07,9.03,9.03,1873600.0,8.1882,8.1882,8.1521,8.1521,1873600.0
2008-05-28 10:10:00,9.03,9.04,9.0,9.0,2017600.0,8.1521,8.1611,8.125,8.125,2017600.0
2008-05-28 10:20:00,9.0,9.02,8.99,9.01,1721600.0,8.125,8.1431,8.116,8.134,1721600.0
2008-05-28 10:30:00,9.0,9.03,9.0,9.02,964800.0,8.125,8.1521,8.125,8.1431,964800.0
2008-05-28 10:40:00,9.02,9.05,9.02,9.03,1194400.0,8.1431,8.1701,8.1431,8.1521,1194400.0
2008-05-28 10:50:00,9.04,9.06,9.03,9.06,1460000.0,8.1611,8.1792,8.1521,8.1792,1460000.0
2008-05-28 11:00:00,9.06,9.06,9.03,9.04,796000.0,8.1792,8.1792,8.1521,8.1611,796000.0
2008-05-28 11:10:00,9.04,9.05,9.01,9.02,825600.0,8.1611,8.1701,8.134,8.1431,825600.0
2008-05-28 11:20:00,9.02,9.03,9.0,9.01,1164800.0,8.1431,8.1521,8.125,8.134,1164800.0
2008-05-28 11:30:00,9.01,9.04,9.0,9.02,1408800.0,8.134,8.1611,8.125,8.1431,1408800.0
2008-05-28 11:40:00,9.02,9.03,9.01,9.01,889600.0,8.1431,8.1521,8.134,8.134,889600.0
2008-05-28 11:50:00,9.01,9.02,9.0,9.0,724000.0,8.134,8.1431,8.125,8.125,724000.0
2008-05-28 12:00:00,9.0,9.0,8.97,8.97,1940800.0,8.125,8.125,8.0979,8.0979,1940800.0
2008-05-28 12:10:00,8.97,9.02,8.96,9.01,2376800.0,8.0979,8.1431,8.0889,8.134,2376800.0
2008-05-28 12:20:00,9.01,9.03,9.01,9.02,805600.0,8.134,8.1521,8.134,8.1431,805600.0
2008-05-28 12:30:00,9.02,9.02,9.0,9.02,676000.0,8.1431,8.1431,8.125,8.1431,676000.0
2008-05-28 12:40:00,9.02,9.03,9.01,9.02,764000.0,8.1431,8.1521,8.134,8.1431,764000.0
2008-05-28 12:50:00,9.02,9.03,9.01,9.03,624800.0,8.1431,8.1521,8.134,8.1521,624800.0
2008-05-28 13:00:00,9.03,9.04,9.02,9.04,625600.0,8.1521,8.1611,8.1431,8.1611,625600.0
2008-05-28 13:10:00,9.04,9.06,9.03,9.06,1188800.0,8.1611,8.1792,8.1521,8.1792,1188800.0
2008-05-28 13:20:00,9.06,9.06,9.04,9.05,569600.0,8.1792,8.1792,8.1611,8.1701,569600.0
2008-05-28 13:30:00,9.06,9.07,9.03,9.03,1071200.0,8.1792,8.1882,8.1521,8.1521,1071200.0
2008-05-28 13:40:00,9.03,9.03,9.0,9.01,1832000.0,8.1521,8.1521,8.125,8.134,1832000.0
2008-05-28 13:50:00,9.01,9.02,8.99,9.02,1704000.0,8.134,8.1431,8.116,8.1431,1704000.0
2008-05-28 14:00:00,9.02,9.03,8.99,9.03,1990400.0,8.1431,8.1521,8.116,8.1521,1990400.0
2008-05-28 14:10:00,9.03,9.03,9.01,9.01,978400.0,8.1521,8.1521,8.134,8.134,978400.0
2008-05-28 14:20:00,9.01,9.02,8.98,9.01,1764800.0,8.134,8.1431,8.1069,8.134,1764800.0
2008-05-28 14:30:00,9.01,9.04,9.0,9.03,744800.0,8.134,8.1611,8.125,8.1521,744800.0
2008-05-28 14:40:00,9.04,9.05,9.03,9.04,968000.0,8.1611,8.1701,8.1521,8.1611,968000.0
2008-05-28 14:50:00,9.04,9.04,9.01,9.03,1060000.0,8.1611,8.1611,8.134,8.1521,1060000.0
2008-05-28 15:00:00,9.03,9.06,9.03,9.05,1221600.0,8.1521,8.1792,8.1521,8.1701,1221600.0
2008-05-28 15:10:00,9.04,9.05,9.03,9.05,949600.0,8.1611,8.1701,8.1521,8.1701,949600.0
2008-05-28 15:20:00,9.04,9.11,9.03,9.09,4719200.0,8.1611,8.2243,8.1521,8.2063,4719200.0
2008-05-28 15:30:00,9.09,9.11,9.08,9.09,2621600.0,8.2063,8.2243,8.1972,8.2063,2621600.0
2008-05-28 15:40:00,9.09,9.11,9.07,9.11,2257600.0,8.2063,8.2243,8.1882,8.2243,2257600.0
2008-05-28 15:50:00,9.11,9.13,9.1,9.13,2039200.0,8.2243,8.2424,8.2153,8.2424,2039200.0
2008-05-29 09:30:00,9.1,9.13,9.09,9.12,1807200.0,8.2153,8.2424,8.2063,8.2333,1807200.0
2008-05-29 09:40:00,9.12,9.16,9.12,9.16,1503200.0,8.2333,8.2694,8.2333,8.2694,1503200.0
2008-05-29 09:50:00,9.16,9.16,9.13,9.14,1320000.0,8.2694,8.2694,8.2424,8.2514,1320000.0
2008-05-29 10:00:00,9.14,9.15,9.11,9.12,1516800.0,8.2514,8.2604,8.2243,8.2333,1516800.0
2008-05-29 10:10:00,9.12,9.16,9.1,9.15,1254400.0,8.2333,8.2694,8.2153,8.2604,1254400.0
2008-05-29 10:20:00,9.15,9.18,9.15,9.16,910400.0,8.2604,8.2875,8.2604,8.2694,910400.0
2008-05-29 10:30:00,9.16,9.16,9.09,9.15,2050400.0,8.2694,8.2694,8.2063,8.2604,2050400.0
2008-05-29 10:40:00,9.15,9.21,9.14,9.2,1312800.0,8.2604,8.3146,8.2514,8.3056,1312800.0
2008-05-29 10:50:00,9.2,9.22,9.19,9.2,964800.0,8.3056,8.3236,8.2965,8.3056,964800.0
2008-05-29 11:00:00,9.2,9.22,9.19,9.21,986400.0,8.3056,8.3236,8.2965,8.3146,986400.0
2008-05-29 11:10:00,9.22,9.23,9.2,9.22,720800.0,8.3236,8.3326,8.3056,8.3236,720800.0
2008-05-29 11:20:00,9.22,9.22,9.2,9.21,576800.0,8.3236,8.3236,8.3056,8.3146,576800.0
2008-05-29 11:30:00,9.21,9.22,9.2,9.21,871200.0,8.3146,8.3236,8.3056,8.3146,871200.0
2008-05-29 11:40:00,9.21,9.23,9.2,9.23,717600.0,8.3146,8.3326,8.3056,8.3326,717600.0
2008-05-29 11:50:00,9.23,9.26,9.23,9.24,688000.0,8.3326,8.3597,8.3326,8.3417,688000.0
2008-05-29 12:00:00,9.25,9.25,9.23,9.24,545600.0,8.3507,8.3507,8.3326,8.3417,545600.0
2008-05-29 12:10:00,9.24,9.25,9.23,9.24,391200.0,8.3417,8.3507,8.3326,8.3417,391200.0
2008-05-29 12:20:00,9.24,9.25,9.23,9.25,492800.0,8.3417,8.3507,8.3326,8.3507,492800.0
2008-05-29 12:30:00,9.25,9.3,9.24,9.3,1254400.0,8.3507,8.3958,8.3417,8.3958,1254400.0
2008-05-29 12:40:00,9.3,9.31,9.3,9.3,1145600.0,8.3958,8.4049,8.3958,8.3958,1145600.0
2008-05-29 12:50:00,9.3,9.3,9.29,9.3,484000.0,8.3958,8.3958,8.3868,8.3958,484000.0
2008-05-29 13:00:00,9.3,9.31,9.3,9.3,732800.0,8.3958,8.4049,8.3958,8.3958,732800.0
2008-05-29 13:10:00,9.3,9.3,9.28,9.29,718400.0,8.3958,8.3958,8.3778,8.3868,718400.0
2008-05-29 13:20:00,9.28,9.29,9.27,9.28,508000.0,8.3778,8.3868,8.3688,8.3778,508000.0
2008-05-29 13:30:00,9.28,9.29,9.27,9.29,376800.0,8.3778,8.3868,8.3688,8.3868,376800.0
2008-05-29 13:40:00,9.28,9.3,9.28,9.29,710400.0,8.3778,8.3958,8.3778,8.3868,710400.0
2008-05-29 13:50:00,9.29,9.29,9.28,9.28,364800.0,8.3868,8.3868,8.3778,8.3778,364800.0
2008-05-29 14:00:00,9.28,9.29,9.27,9.28,334400.0,8.3778,8.3868,8.3688,8.3778,334400.0
2008-05-29 14:10:00,9.28,9.32,9.27,9.32,733600.0,8.3778,8.4139,8.3688,8.4139,733600.0
2008-05-29 14:20:00,9.32,9.33,9.29,9.29,1081600.0,8.4139,8.4229,8.3868,8.3868,1081600.0
2008-05-29 14:30:00,9.3,9.3,9.26,9.26,593600.0,8.3958,8.3958,8.3597,8.3597,593600.0
2008-05-29 14:40:00,9.26,9.28,9.26,9.27,696800.0,8.3597,8.3778,8.3597,8.3688,696800.0
2008-05-29 14:50:00,9.27,9.29,9.24,9.26,769600.0,8.3688,8.3868,8.3417,8.3597,769600.0
2008-05-29 15:00:00,9.26,9.26,9.23,9.24,1061600.0,8.3597,8.3597,8.3326,8.3417,1061600.0
2008-05-29 15:10:00,9.24,9.26,9.22,9.24,1332000.0,8.3417,8.3597,8.3236,8.3417,1332000.0
2008-05-29 15:20:00,9.24,9.25,9.21,9.21,1334400.0,8.3417,8.3507,8.3146,8.3146,1334400.0
2008-05-29 15:30:00,9.22,9.23,9.21,9.23,1321600.0,8.3236,8.3326,8.3146,8.3326,1321600.0
2008-05-29 15:40:00,9.23,9.24,9.21,9.23,2019200.0,8.3326,8.3417,8.3146,8.3326,2019200.0
2008-05-29 15:50:00,9.23,9.24,9.21,9.21,1853600.0,8.3326,8.3417,8.3146,8.3146,1853600.0
2008-05-30 09:30:00,9.28,9.28,9.24,9.25,1693600.0,8.3778,8.3778,8.3417,8.3507,1693600.0
2008-05-30 09:40:00,9.25,9.27,9.24,9.25,1517600.0,8.3507,8.3688,8.3417,8.3507,1517600.0
2008-05-30 09:50:00,9.25,9.27,9.23,9.24,936000.0,8.3507,8.3688,8.3326,8.3417,936000.0
2008-05-30 10:00:00,9.24,9.25,9.22,9.23,1002400.0,8.3417,8.3507,8.3236,8.3326,1002400.0
2008-05-30 10:10:00,9.23,9.26,9.23,9.26,615200.0,8.3326,8.3597,8.3326,8.3597,615200.0
2008-05-30 10:20:00,9.26,9.3,9.26,9.3,1344000.0,8.3597,8.3958,8.3597,8.3958,1344000.0
2008-05-30 10:30:00,9.3,9.3,9.28,9.28,773600.0,8.3958,8.3958,8.3778,8.3778,773600.0
2008-05-30 10:40:00,9.29,9.29,9.26,9.27,464800.0,8.3868,8.3868,8.3597,8.3688,464800.0
2008-05-30 10:50:00,9.27,9.27,9.24,9.25,656800.0,8.3688,8.3688,8.3417,8.3507,656800.0
2008-05-30 11:00:00,9.25,9.26,9.23,9.23,754400.0,8.3507,8.3597,8.3326,8.3326,754400.0
2008-05-30 11:10:00,9.23,9.24,9.22,9.23,931200.0,8.3326,8.3417,8.3236,8.3326,931200.0
2008-05-30 11:20:00,9.23,9.24,9.22,9.22,407200.0,8.3326,8.3417,8.3236,8.3236,407200.0
2008-05-30 11:30:00,9.22,9.25,9.22,9.24,818400.0,8.3236,8.3507,8.3236,8.3417,818400.0
2008-05-30 11:40:00,9.24,9.26,9.24,9.25,412800.0,8.3417,8.3597,8.3417,8.3507,412800.0
2008-05-30 11:50:00,9.25,9.27,9.24,9.27,956000.0,8.3507,8.3688,8.3417,8.3688,956000.0
2008-05-30 12:00:00,9.27,9.27,9.26,9.27,166400.0,8.3688,8.3688,8.3597,8.3688,166400.0
2008-05-30 12:10:00,9.27,9.27,9.25,9.26,200000.0,8.3688,8.3688,8.3507,8.3597,200000.0
2008-05-30 12:20:00,9.26,9.27,9.25,9.27,295200.0,8.3597,8.3688,8.3507,8.3688,295200.0
2008-05-30 12:30:00,9.27,9.28,9.27,9.27,354400.0,8.3688,8.3778,8.3688,8.3688,354400.0
2008-05-30 12:40:00,9.28,9.28,9.27,9.27,439200.0,8.3778,8.3778,8.3688,8.3688,439200.0
2008-05-30 12:50:00,9.27,9.28,9.26,9.27,448000.0,8.3688,8.3778,8.3597,8.3688,448000.0
2008-05-30 13:00:00,9.27,9.28,9.26,9.27,465600.0,8.3688,8.3778,8.3597,8.3688,465600.0
2008-05-30 13:10:00,9.27,9.27,9.25,9.26,936000.0,8.3688,8.3688,8.3507,8.3597,936000.0
2008-05-30 13:20:00,9.26,9.28,9.26,9.27,539200.0,8.3597,8.3778,8.3597,8.3688,539200.0
2008-05-30 13:30:00,9.27,9.28,9.26,9.27,536000.0,8.3688,8.3778,8.3597,8.3688,536000.0
2008-05-30 13:40:00,9.27,9.29,9.27,9.28,920800.0,8.3688,8.3868,8.3688,8.3778,920800.0
2008-05-30 13:50:00,9.28,9.3,9.28,9.28,714400.0,8.3778,8.3958,8.3778,8.3778,714400.0
2008-05-30 14:00:00,9.28,9.28,9.26,9.26,490400.0,8.3778,8.3778,8.3597,8.3597,490400.0
2008-05-30 14:10:00,9.26,9.27,9.26,9.26,557600.0,8.3597,8.3688,8.3597,8.3597,557600.0
2008-05-30 14:20:00,9.26,9.27,9.25,9.26,387200.0,8.3597,8.3688,8.3507,8.3597,387200.0
2008-05-30 14:30:00,9.26,9.27,9.26,9.27,213600.0,8.3597,8.3688,8.3597,8.3688,213600.0
2008-05-30 14:40:00,9.27,9.28,9.26,9.26,445600.0,8.3688,8.3778,8.3597,8.3597,445600.0
2008-05-30 14:50:00,9.27,9.29,9.27,9.29,720800.0,8.3688,8.3868,8.3688,8.3868,720800.0
2008-05-30 15:00:00,9.29,9.3,9.28,9.29,976000.0,8.3868,8.3958,8.3778,8.3868,976000.0
2008-05-30 15:10:00,9.29,9.29,9.25,9.27,990400.0,8.3868,8.3868,8.3507,8.3688,990400.0
2008-05-30 15:20:00,9.26,9.27,9.26,9.27,556000.0,8.3597,8.3688,8.3597,8.3688,556000.0
2008-05-30 15:30:00,9.27,9.28,9.26,9.27,716800.0,8.3688,8.3778,8.3597,8.3688,716800.0
2008-05-30 15:40:00,9.27,9.3,9.26,9.29,960000.0,8.3688,8.3958,8.3597,8.3868,960000.0
2008-05-30 15:50:00,9.29,9.29,9.22,9.22,2198400.0,8.3868,8.3868,8.3236,8.3236,2198400.0
2008-06-02 09:30:00,9.18,9.19,9.15,9.16,1748000.0,8.2875,8.2965,8.2604,8.2694,1748000.0
2008-06-02 09:40:00,9.16,9.16,9.13,9.14,1898400.0,8.2694,8.2694,8.2424,8.2514,1898400.0
2008-06-02 09:50:00,9.14,9.14,9.1,9.11,2357600.0,8.2514,8.2514,8.2153,8.2243,2357600.0
2008-06-02 10:00:00,9.11,9.14,9.09,9.09,4365600.0,8.2243,8.2514,8.2063,8.2063,4365600.0
2008-06-02 10:10:00,9.09,9.1,9.07,9.08,1700000.0,8.2063,8.2153,8.1882,8.1972,1700000.0
2008-06-02 10:20:00,9.08,9.08,9.05,9.06,1816000.0,8.1972,8.1972,8.1701,8.1792,1816000.0
2008-06-02 10:30:00,9.06,9.07,9.04,9.05,1216800.0,8.1792,8.1882,8.1611,8.1701,1216800.0
2008-06-02 10:40:00,9.06,9.08,9.06,9.08,1044800.0,8.1792,8.1972,8.1792,8.1972,1044800.0
2008-06-02 10:50:00,9.08,9.09,9.07,9.08,1528000.0,8.1972,8.2063,8.1882,8.1972,1528000.0
2008-06-02 11:00:00,9.08,9.08,9.05,9.08,1349600.0,8.1972,8.1972,8.1701,8.1972,1349600.0
2008-06-02 11:10:00,9.08,9.09,9.07,9.08,884800.0,8.1972,8.2063,8.1882,8.1972,884800.0
2008-06-02 11:20:00,9.08,9.08,9.05,9.06,1100000.0,8.1972,8.1972,8.1701,8.1792,1100000.0
2008-06-02 11:30:00,9.06,9.07,9.03,9.04,1504800.0,8.1792,8.1882,8.1521,8.1611,1504800.0
2008-06-02 11:40:00,9.04,9.06,9.04,9.06,696800.0,8.1611,8.1792,8.1611,8.1792,696800.0
2008-06-02 11:50:00,9.06,9.08,9.06,9.07,536000.0,8.1792,8.1972,8.1792,8.1882,536000.0
2008-06-02 12:00:00,9.07,9.08,9.06,9.07,713600.0,8.1882,8.1972,8.1792,8.1882,713600.0
2008-06-02 12:10:00,9.07,9.08,9.06,9.06,589600.0,8.1882,8.1972,8.1792,8.1792,589600.0
2008-06-02 12:20:00,9.06,9.07,9.05,9.05,276000.0,8.1792,8.1882,8.1701,8.1701,276000.0
2008-06-02 12:30:00,9.05,9.06,8.97,8.99,1439200.0,8.1701,8.1792,8.0979,8.116,1439200.0
2008-06-02 12:40:00,8.98,8.99,8.95,8.96,2314400.0,8.1069,8.116,8.0799,8.0889,2314400.0
2008-06-02 12:50:00,8.96,8.98,8.95,8.96,1794400.0,8.0889,8.1069,8.0799,8.0889,1794400.0
2008-06-02 13:00:00,8.96,8.97,8.95,8.97,732800.0,8.0889,8.0979,8.0799,8.0979,732800.0
2008-06-02 13:10:00,8.97,8.99,8.97,8.97,1016000.0,8.0979,8.116,8.0979,8.0979,1016000.0
2008-06-02 13:20:00,8.98,8.99,8.97,8.99,616000.0,8.1069,8.116,8.0979,8.116,616000.0
2008-06-02 13:30:00,8.99,8.99,8.97,8.99,693600.0,8.116,8.116,8.0979,8.116,693600.0
2008-06-02 13:40:00,8.99,9.0,8.98,8.98,636800.0,8.116,8.125,8.1069,8.1069,636800.0
2008-06-02 13:50:00,8.98,9.01,8.98,9.01,819200.0,8.1069,8.134,8.1069,8.134,819200.0
2008-06-02 14:00:00,9.0,9.01,8.99,9.01,687200.0,8.125,8.134,8.116,8.134,687200.0
2008-06-02 14:10:00,9.01,9.02,9.0,9.01,869600.0,8.134,8.1431,8.125,8.134,869600.0
2008-06-02 14:20:00,9.01,9.02,9.0,9.01,707200.0,8.134,8.1431,8.125,8.134,707200.0
2008-06-02 14:30:00,9.02,9.02,8.99,9.0,857600.0,8.1431,8.1431,8.116,8.125,857600.0
2008-06-02 14:40:00,8.99,9.01,8.99,9.01,700800.0,8.116,8.134,8.116,8.134,700800.0
2008-06-02 14:50:00,9.0,9.02,8.99,8.99,1360000.0,8.125,8.1431,8.116,8.116,1360000.0
2008-06-02 15:00:00,8.99,9.01,8.98,8.99,1071200.0,8.116,8.134,8.1069,8.116,1071200.0
2008-06-02 15:10:00,8.99,9.01,8.97,8.99,736000.0,8.116,8.134,8.0979,8.116,736000.0
2008-06-02 15:20:00,8.99,9.04,8.98,9.03,2432000.0,8.116,8.1611,8.1069,8.1521,2432000.0
2008-06-02 15:30:00,9.03,9.05,9.03,9.03,1214400.0,8.1521,8.1701,8.1521,8.1521,1214400.0
2008-06-02 15:40:00,9.03,9.06,9.02,9.06,1644000.0,8.1521,8.1792,8.1431,8.1792,1644000.0
2008-06-02 15:50:00,9.06,9.08,9.05,9.05,1892000.0,8.1792,8.1972,8.1701,8.1701,1892000.0
2008-06-03 09:30:00,9.11,9.12,9.09,9.09,1873600.0,8.2243,8.2333,8.2063,8.2063,1873600.0
2008-06-03 09:40:00,9.09,9.09,9.05,9.07,1178400.0,8.2063,8.2063,8.1701,8.1882,1178400.0
2008-06-03 09:50:00,9.07,9.08,9.06,9.07,1444800.0,8.1882,8.1972,8.1792,8.1882,1444800.0
2008-06-03 10:00:00,9.07,9.15,9.07,9.12,3536800.0,8.1882,8.2604,8.1882,8.2333,3536800.0
2008-06-03 10:10:00,9.12,9.14,9.1,9.11,1548000.0,8.2333,8.2514,8.2153,8.2243,1548000.0
2008-06-03 10:20:00,9.11,9.12,9.09,9.09,882400.0,8.2243,8.2333,8.2063,8.2063,882400.0
2008-06-03 10:30:00,9.09,9.1,9.08,9.1,1004800.0,8.2063,8.2153,8.1972,8.2153,1004800.0
2008-06-03 10:40:00,9.1,9.11,9.07,9.08,1035200.0,8.2153,8.2243,8.1882,8.1972,1035200.0
2008-06-03 10:50:00,9.07,9.12,9.07,9.12,831200.0,8.1882,8.2333,8.1882,8.2333,831200.0
2008-06-03 11:00:00,9.12,9.13,9.1,9.11,931200.0,8.2333,8.2424,8.2153,8.2243,931200.0
2008-06-03 11:10:00,9.11,9.14,9.1,9.13,1212000.0,8.2243,8.2514,8.2153,8.2424,1212000.0
2008-06-03 11:20:00,9.13,9.14,9.12,9.13,632800.0,8.2424,8.2514,8.2333,8.2424,632800.0
2008-06-03 11:30:00,9.13,9.13,9.11,9.12,844800.0,8.2424,8.2424,8.2243,8.2333,844800.0
2008-06-03 11:40:00,9.12,9.13,9.12,9.13,715200.0,8.2333,8.2424,8.2333,8.2424,715200.0
2008-06-03 11:50:00,9.13,9.15,9.12,9.15,985600.0,8.2424,8.2604,8.2333,8.2604,985600.0
2008-06-03 12:00:00,9.15,9.15,9.13,9.13,832000.0,8.2604,8.2604,8.2424,8.2424,832000.0
2008-06-03 12:10:00,9.13,9.14,9.13,9.13,455200.0,8.2424,8.2514,8.2424,8.2424,455200.0
2008-06-03 12:20:00,9.13,9.13,9.1,9.1,612000.0,8.2424,8.2424,8.2153,8.2153,612000.0
2008-06-03 12:30:00,9.1,9.11,9.09,9.11,1116000.0,8.2153,8.2243,8.2063,8.2243,1116000.0
2008-06-03 12:40:00,9.11,9.11,9.08,9.09,475200.0,8.2243,8.2243,8.1972,8.2063,475200.0
2008-06-03 12:50:00,9.09,9.09,9.07,9.08,336800.0,8.2063,8.2063,8.1882,8.1972,336800.0
2008-06-03 13:00:00,9.08,9.09,9.08,9.09,475200.0,8.1972,8.2063,8.1972,8.2063,475200.0
2008-06-03 13:10:00,9.08,9.1,9.08,9.09,592800.0,8.1972,8.2153,8.1972,8.2063,592800.0
2008-06-03 13:20:00,9.09,9.1,9.04,9.05,1764800.0,8.2063,8.2153,8.1611,8.1701,1764800.0
2008-06-03 13:30:00,9.05,9.05,8.97,8.98,2824000.0,8.1701,8.1701,8.0979,8.1069,2824000.0
2008-06-03 13:40:00,8.98,8.99,8.94,8.95,1975200.0,8.1069,8.116,8.0708,8.0799,1975200.0
2008-06-03 13:50:00,8.95,8.95,8.88,8.93,2804000.0,8.0799,8.0799,8.0167,8.0618,2804000.0
2008-06-03 14:00:00,8.93,8.93,8.88,8.92,2408000.0,8.0618,8.0618,8.0167,8.0528,2408000.0
2008-06-03 14:10:00,8.92,8.94,8.9,8.9,1749600.0,8.0528,8.0708,8.0347,8.0347,1749600.0
2008-06-03 14:20:00,8.91,8.92,8.85,8.86,2198400.0,8.0438,8.0528,7.9896,7.9986,2198400.0
2008-06-03 14:30:00,8.87,8.9,8.86,8.88,2380000.0,8.0076,8.0347,7.9986,8.0167,2380000.0
2008-06-03 14:40:00,8.88,8.91,8.87,8.9,1500000.0,8.0167,8.0438,8.0076,8.0347,1500000.0
2008-06-03 14:50:00,8.91,8.92,8.9,8.92,1087200.0,8.0438,8.0528,8.0347,8.0528,1087200.0
2008-06-03 15:00:00,8.91,8.99,8.89,8.99,4607200.0,8.0438,8.116,8.0257,8.116,4607200.0
2008-06-03 15:10:00,8.99,8.99,8.94,8.95,2670400.0,8.116,8.116,8.0708,8.0799,2670400.0
2008-06-03 15:20:00,8.95,8.99,8.94,8.99,2493600.0,8.0799,8.116,8.0708,8.116,2493600.0
2008-06-03 15:30:00,8.99,9.03,8.96,9.01,2328800.0,8.116,8.1521,8.0889,8.134,2328800.0
2008-06-03 15:40:00,9.01,9.02,8.97,8.98,1725600.0,8.134,8.1431,8.0979,8.1069,1725600.0
2008-06-03 15:50:00,8.98,8.99,8.94,8.95,2258400.0,8.1069,8.116,8.0708,8.0799,2258400.0
2008-06-04 09:30:00,8.92,8.95,8.9,8.94,2639200.0,8.0528,8.0799,8.0347,8.0708,2639200.0
2008-06-04 09:40:00,8.94,9.0,8.94,9.0,1950400.0,8.0708,8.125,8.0708,8.125,1950400.0
2008-06-04 09:50:00,9.0,9.0,8.96,8.97,1606400.0,8.125,8.125,8.0889,8.0979,1606400.0
2008-06-04 10:00:00,8.97,8.99,8.94,8.96,2132000.0,8.0979,8.116,8.0708,8.0889,2132000.0
2008-06-04 10:10:00,8.96,8.97,8.94,8.97,2211200.0,8.0889,8.0979,8.0708,8.0979,2211200.0
2008-06-04 10:20:00,8.96,9.01,8.95,9.0,1873600.0,8.0889,8.134,8.0799,8.125,1873600.0
2008-06-04 10:30:00,9.0,9.02,8.97,8.98,2405600.0,8.125,8.1431,8.0979,8.1069,2405600.0
2008-06-04 10:40:00,8.99,9.01,8.97,9.01,2007200.0,8.116,8.134,8.0979,8.134,2007200.0
2008-06-04 10:50:00,9.0,9.06,9.0,9.04,1811200.0,8.125,8.1792,8.125,8.1611,1811200.0
2008-06-04 11:00:00,9.04,9.06,9.02,9.06,1216000.0,8.1611,8.1792,8.1431,8.1792,1216000.0
2008-06-04 11:10:00,9.06,9.08,9.06,9.06,1160800.0,8.1792,8.1972,8.1792,8.1792,1160800.0
2008-06-04 11:20:00,9.07,9.08,9.06,9.07,865600.0,8.1882,8.1972,8.1792,8.1882,865600.0
2008-06-04 11:30:00,9.07,9.07,9.05,9.05,762400.0,8.1882,8.1882,8.1701,8.1701,762400.0
2008-06-04 11:40:00,9.05,9.06,9.03,9.03,920800.0,8.1701,8.1792,8.1521,8.1521,920800.0
2008-06-04 11:50:00,9.03,9.06,9.03,9.05,600000.0,8.1521,8.1792,8.1521,8.1701,600000.0
2008-06-04 12:00:00,9.05,9.05,9.03,9.04,1069600.0,8.1701,8.1701,8.1521,8.1611,1069600.0
2008-06-04 12:10:00,9.05,9.09,9.05,9.09,1940800.0,8.1701,8.2063,8.1701,8.2063,1940800.0
2008-06-04 12:20:00,9.09,9.09,9.06,9.07,688800.0,8.2063,8.2063,8.1792,8.1882,688800.0
2008-06-04 12:30:00,9.07,9.09,9.04,9.05,1249600.0,8.1882,8.2063,8.1611,8.1701,1249600.0
2008-06-04 12:40:00,9.05,9.05,9.02,9.02,1948800.0,8.1701,8.1701,8.1431,8.1431,1948800.0
2008-06-04 12:50:00,9.02,9.04,9.01,9.01,1820000.0,8.1431,8.1611,8.134,8.134,1820000.0
2008-06-04 13:00:00,9.01,9.03,8.98,8.99,2268000.0,8.134,8.1521,8.1069,8.116,2268000.0
2008-06-04 13:10:00,8.99,9.03,8.99,9.02,1360000.0,8.116,8.1521,8.116,8.1431,1360000.0
2008-06-04 13:20:00,9.02,9.04,9.01,9.03,3254400.0,8.1431,8.1611,8.134,8.1521,3254400.0
2008-06-04 13:30:00,9.04,9.05,9.03,9.04,1036000.0,8.1611,8.1701,8.1521,8.1611,1036000.0
2008-06-04 13:40:00,9.04,9.05,9.02,9.03,455200.0,8.1611,8.1701,8.1431,8.1521,455200.0
2008-06-04 13:50:00,9.02,9.06,9.02,9.05,424800.0,8.1431,8.1792,8.1431,8.1701,424800.0
2008-06-04 14:00:00,9.05,9.06,9.01,9.01,571200.0,8.1701,8.1792,8.134,8.134,571200.0
2008-06-04 14:10:00,9.01,9.02,8.95,8.96,2624000.0,8.134,8.1431,8.0799,8.0889,2624000.0
2008-06-04 14:20:00,8.96,8.98,8.95,8.96,1397600.0,8.0889,8.1069,8.0799,8.0889,1397600.0
2008-06-04 14:30:00,8.96,9.0,8.95,9.0,1598400.0,8.0889,8.125,8.0799,8.125,1598400.0
2008-06-04 14:40:00,9.0,9.01,8.92,8.93,3546400.0,8.125,8.134,8.0528,8.0618,3546400.0
2008-06-04 14:50:00,8.93,8.95,8.88,8.89,3772000.0,8.0618,8.0799,8.0167,8.0257,3772000.0
2008-06-04 15:00:00,8.89,8.94,8.88,8.91,1516800.0,8.0257,8.0708,8.0167,8.0438,1516800.0
2008-06-04 15:10:00,8.92,8.97,8.89,8.93,3180000.0,8.0528,8.0979,8.0257,8.0618,3180000.0
2008-06-04 15:20:00,8.93,8.96,8.91,8.93,2367200.0,8.0618,8.0889,8.0438,8.0618,2367200.0
2008-06-04 15:30:00,8.93,8.93,8.91,8.92,991200.0,8.0618,8.0618,8.0438,8.0528,991200.0
2008-06-04 15:40:00,8.92,8.98,8.9,8.97,2367200.0,8.0528,8.1069,8.0347,8.0979,2367200.0
2008-06-04 15:50:00,8.97,8.98,8.94,8.95,1725600.0,8.0979,8.1069,8.0708,8.0799,1725600.0
2008-06-05 09:30:00,9.02,9.02,8.99,9.02,1772000.0,8.1431,8.1431,8.116,8.1431,1772000.0
2008-06-05 09:40:00,9.02,9.06,9.02,9.06,2670400.0,8.1431,8.1792,8.1431,8.1792,2670400.0
2008-06-05 09:50:00,9.06,9.09,9.06,9.08,1595200.0,8.1792,8.2063,8.1792,8.1972,1595200.0
2008-06-05 10:00:00,9.08,9.1,9.04,9.1,1728800.0,8.1972,8.2153,8.1611,8.2153,1728800.0
2008-06-05 10:10:00,9.1,9.15,9.1,9.15,2997600.0,8.2153,8.2604,8.2153,8.2604,2997600.0
2008-06-05 10:20:00,9.14,9.14,9.12,9.14,1249600.0,8.2514,8.2514,8.2333,8.2514,1249600.0
2008-06-05 10:30:00,9.13,9.16,9.13,9.15,1786400.0,8.2424,8.2694,8.2424,8.2604,1786400.0
2008-06-05 10:40:00,9.15,9.17,9.13,9.16,1600000.0,8.2604,8.2785,8.2424,8.2694,1600000.0
2008-06-05 10:50:00,9.16,9.17,9.13,9.14,620800.0,8.2694,8.2785,8.2424,8.2514,620800.0
2008-06-05 11:00:00,9.14,9.15,9.12,9.12,1580800.0,8.2514,8.2604,8.2333,8.2333,1580800.0
2008-06-05 11:10:00,9.12,9.14,9.12,9.14,1214400.0,8.2333,8.2514,8.2333,8.2514,1214400.0
2008-06-05 11:20:00,9.14,9.15,9.12,9.14,1737600.0,8.2514,8.2604,8.2333,8.2514,1737600.0
2008-06-05 11:30:00,9.14,9.14,9.12,9.14,551200.0,8.2514,8.2514,8.2333,8.2514,551200.0
2008-06-05 11:40:00,9.14,9.17,9.14,9.16,1597600.0,8.2514,8.2785,8.2514,8.2694,1597600.0
2008-06-05 11:50:00,9.16,9.17,9.14,9.15,946400.0,8.2694,8.2785,8.2514,8.2604,946400.0
2008-06-05 12:00:00,9.15,9.18,9.14,9.15,2814400.0,8.2604,8.2875,8.2514,8.2604,2814400.0
2008-06-05 12:10:00,9.15,9.17,9.15,9.16,1057600.0,8.2604,8.2785,8.2604,8.2694,1057600.0
2008-06-05 12:20:00,9.16,9.21,9.16,9.2,2532800.0,8.2694,8.3146,8.2694,8.3056,2532800.0
2008-06-05 12:30:00,9.2,9.22,9.2,9.21,844000.0,8.3056,8.3236,8.3056,8.3146,844000.0
2008-06-05 12:40:00,9.21,9.22,9.2,9.2,478400.0,8.3146,8.3236,8.3056,8.3056,478400.0
2008-06-05 12:50:00,9.21,9.22,9.19,9.21,793600.0,8.3146,8.3236,8.2965,8.3146,793600.0
2008-06-05 13:00:00,9.21,9.22,9.21,9.22,623200.0,8.3146,8.3236,8.3146,8.3236,623200.0
2008-06-05 13:10:00,9.22,9.22,9.2,9.22,444800.0,8.3236,8.3236,8.3056,8.3236,444800.0
2008-06-05 13:20:00,9.22,9.22,9.19,9.2,962400.0,8.3236,8.3236,8.2965,8.3056,962400.0
2008-06-05 13:30:00,9.2,9.21,9.19,9.21,515200.0,8.3056,8.3146,8.2965,8.3146,515200.0
2008-06-05 13:40:00,9.21,9.23,9.21,9.22,916000.0,8.3146,8.3326,8.3146,8.3236,916000.0
2008-06-05 13:50:00,9.21,9.21,9.19,9.2,868000.0,8.3146,8.3146,8.2965,8.3056,868000.0
2008-06-05 14:00:00,9.2,9.21,9.17,9.18,985600.0,8.3056,8.3146,8.2785,8.2875,985600.0
2008-06-05 14:10:00,9.18,9.19,9.17,9.18,403200.0,8.2875,8.2965,8.2785,8.2875,403200.0
2008-06-05 14:20:00,9.18,9.18,9.11,9.14,2327200.0,8.2875,8.2875,8.2243,8.2514,2327200.0
2008-06-05 14:30:00,9.14,9.17,9.13,9.17,1272800.0,8.2514,8.2785,8.2424,8.2785,1272800.0
2008-06-05 14:40:00,9.17,9.19,9.16,9.18,980000.0,8.2785,8.2965,8.2694,8.2875,980000.0
2008-06-05 14:50:00,9.18,9.21,9.17,9.21,830400.0,8.2875,8.3146,8.2785,8.3146,830400.0
2008-06-05 15:00:00,9.21,9.27,9.2,9.27,1444800.0,8.3146,8.3688,8.3056,8.3688,1444800.0
2008-06-05 15:10:00,9.27,9.27,9.24,9.24,1228800.0,8.3688,8.3688,8.3417,8.3417,1228800.0
2008-06-05 15:20:00,9.25,9.27,9.24,9.25,1144000.0,8.3507,8.3688,8.3417,8.3507,1144000.0
2008-06-05 15:30:00,9.25,9.29,9.24,9.28,1519200.0,8.3507,8.3868,8.3417,8.3778,1519200.0
2008-06-05 15:40:00,9.27,9.29,9.26,9.28,1518400.0,8.3688,8.3868,8.3597,8.3778,1518400.0
2008-06-05 15:50:00,9.27,9.31,9.27,9.29,2207200.0,8.3688,8.4049,8.3688,8.3868,2207200.0
2008-06-06 09:30:00,9.14,9.15,9.11,9.13,3520800.0,8.2514,8.2604,8.2243,8.2424,3520800.0
2008-06-06 09:40:00,9.14,9.17,9.13,9.15,1840000.0,8.2514,8.2785,8.2424,8.2604,1840000.0
2008-06-06 09:50:00,9.14,9.15,9.12,9.12,2229600.0,8.2514,8.2604,8.2333,8.2333,2229600.0
2008-06-06 10:00:00,9.12,9.12,9.01,9.02,4153600.0,8.2333,8.2333,8.134,8.1431,4153600.0
2008-06-06 10:10:00,9.02,9.06,9.02,9.06,2572000.0,8.1431,8.1792,8.1431,8.1792,2572000.0
2008-06-06 10:20:00,9.06,9.07,9.02,9.03,1844000.0,8.1792,8.1882,8.1431,8.1521,1844000.0
2008-06-06 10:30:00,9.03,9.06,9.01,9.03,2676800.0,8.1521,8.1792,8.134,8.1521,2676800.0
2008-06-06 10:40:00,9.03,9.03,8.99,9.03,2555200.0,8.1521,8.1521,8.116,8.1521,2555200.0
2008-06-06 10:50:00,9.03,9.05,9.02,9.03,1827200.0,8.1521,8.1701,8.1431,8.1521,1827200.0
2008-06-06 11:00:00,9.03,9.03,8.94,8.97,2396800.0,8.1521,8.1521,8.0708,8.0979,2396800.0
2008-06-06 11:10:00,8.97,8.97,8.94,8.97,1910400.0,8.0979,8.0979,8.0708,8.0979,1910400.0
2008-06-06 11:20:00,8.97,8.98,8.93,8.93,2100800.0,8.0979,8.1069,8.0618,8.0618,2100800.0
2008-06-06 11:30:00,8.93,8.99,8.93,8.98,2744000.0,8.0618,8.116,8.0618,8.1069,2744000.0
2008-06-06 11:40:00,8.98,9.0,8.96,8.99,1922400.0,8.1069,8.125,8.0889,8.116,1922400.0
2008-06-06 11:50:00,8.99,9.0,8.97,8.97,860800.0,8.116,8.125,8.0979,8.0979,860800.0
2008-06-06 12:00:00,8.97,8.98,8.94,8.95,1184000.0,8.0979,8.1069,8.0708,8.0799,1184000.0
2008-06-06 12:10:00,8.95,8.99,8.95,8.97,1603200.0,8.0799,8.116,8.0799,8.0979,1603200.0
2008-06-06 12:20:00,8.98,8.98,8.94,8.95,1441600.0,8.1069,8.1069,8.0708,8.0799,1441600.0
2008-06-06 12:30:00,8.95,9.0,8.95,8.99,1087200.0,8.0799,8.125,8.0799,8.116,1087200.0
2008-06-06 12:40:00,8.99,9.01,8.99,9.0,1492000.0,8.116,8.134,8.116,8.125,1492000.0
2008-06-06 12:50:00,9.0,9.0,8.96,8.97,1204000.0,8.125,8.125,8.0889,8.0979,1204000.0
2008-06-06 13:00:00,8.97,8.98,8.91,8.92,1591200.0,8.0979,8.1069,8.0438,8.0528,1591200.0
2008-06-06 13:10:00,8.92,8.95,8.91,8.91,1356800.0,8.0528,8.0799,8.0438,8.0438,1356800.0
2008-06-06 13:20:00,8.91,8.96,8.91,8.94,1324000.0,8.0438,8.0889,8.0438,8.0708,1324000.0
2008-06-06 13:30:00,8.94,8.98,8.93,8.95,1494400.0,8.0708,8.1069,8.0618,8.0799,1494400.0
2008-06-06 13:40:00,8.95,8.98,8.94,8.96,1137600.0,8.0799,8.1069,8.0708,8.0889,1137600.0
2008-06-06 13:50:00,8.96,8.96,8.91,8.94,1804800.0,8.0889,8.0889,8.0438,8.0708,1804800.0
2008-06-06 14:00:00,8.94,8.94,8.88,8.89,2164800.0,8.0708,8.0708,8.0167,8.0257,2164800.0
2008-06-06 14:10:00,8.89,8.91,8.82,8.87,5029600.0,8.0257,8.0438,7.9625,8.0076,5029600.0
2008-06-06 14:20:00,8.87,8.88,8.84,8.87,2704000.0,8.0076,8.0167,7.9806,8.0076,2704000.0
2008-06-06 14:30:00,8.87,8.9,8.85,8.86,1726400.0,8.0076,8.0347,7.9896,7.9986,1726400.0
2008-06-06 14:40:00,8.86,8.89,8.85,8.87,1425600.0,7.9986,8.0257,7.9896,8.0076,1425600.0
2008-06-06 14:50:00,8.87,8.88,8.83,8.83,2034400.0,8.0076,8.0167,7.9715,7.9715,2034400.0
2008-06-06 15:00:00,8.83,8.91,8.83,8.91,2878400.0,7.9715,8.0438,7.9715,8.0438,2878400.0
2008-06-06 15:10:00,8.91,8.93,8.86,8.88,2604800.0,8.0438,8.0618,7.9986,8.0167,2604800.0
2008-06-06 15:20:00,8.88,8.88,8.8,8.81,3199200.0,8.0167,8.0167,7.9444,7.9535,3199200.0
2008-06-06 15:30:00,8.82,8.84,8.78,8.81,4215200.0,7.9625,7.9806,7.9264,7.9535,4215200.0
2008-06-06 15:40:00,8.81,8.82,8.76,8.78,4730400.0,7.9535,7.9625,7.9083,7.9264,4730400.0
2008-06-06 15:50:00,8.78,8.78,8.72,8.73,4488800.0,7.9264,7.9264,7.8722,7.8813,4488800.0
2008-06-09 09:30:00,8.77,8.8,8.76,8.77,1857600.0,7.9174,7.9444,7.9083,7.9174,1857600.0
2008-06-09 09:40:00,8.78,8.78,8.72,8.73,1418400.0,7.9264,7.9264,7.8722,7.8813,1418400.0
2008-06-09 09:50:00,8.73,8.8,8.73,8.79,2240800.0,7.8813,7.9444,7.8813,7.9354,2240800.0
2008-06-09 10:00:00,8.79,8.83,8.78,8.79,4688000.0,7.9354,7.9715,7.9264,7.9354,4688000.0
2008-06-09 10:10:00,8.78,8.86,8.77,8.83,2312800.0,7.9264,7.9986,7.9174,7.9715,2312800.0
2008-06-09 10:20:00,8.83,8.85,8.8,8.82,2139200.0,7.9715,7.9896,7.9444,7.9625,2139200.0
2008-06-09 10:30:00,8.82,8.83,8.8,8.8,960000.0,7.9625,7.9715,7.9444,7.9444,960000.0
2008-06-09 10:40:00,8.81,8.81,8.78,8.79,510400.0,7.9535,7.9535,7.9264,7.9354,510400.0
2008-06-09 10:50:00,8.8,8.8,8.77,8.78,544000.0,7.9444,7.9444,7.9174,7.9264,544000.0
2008-06-09 11:00:00,8.78,8.81,8.78,8.79,1123200.0,7.9264,7.9535,7.9264,7.9354,1123200.0
2008-06-09 11:10:00,8.79,8.81,8.79,8.8,155200.0,7.9354,7.9535,7.9354,7.9444,155200.0
2008-06-09 11:20:00,8.8,8.83,8.8,8.82,373600.0,7.9444,7.9715,7.9444,7.9625,373600.0
2008-06-09 11:30:00,8.82,8.84,8.82,8.82,844000.0,7.9625,7.9806,7.9625,7.9625,844000.0
2008-06-09 11:40:00,8.82,8.82,8.8,8.81,571200.0,7.9625,7.9625,7.9444,7.9535,571200.0
2008-06-09 11:50:00,8.82,8.82,8.79,8.8,206400.0,7.9625,7.9625,7.9354,7.9444,206400.0
2008-06-09 12:00:00,8.81,8.81,8.77,8.78,747200.0,7.9535,7.9535,7.9174,7.9264,747200.0
2008-06-09 12:10:00,8.78,8.8,8.78,8.79,164800.0,7.9264,7.9444,7.9264,7.9354,164800.0
2008-06-09 12:20:00,8.79,8.81,8.79,8.8,619200.0,7.9354,7.9535,7.9354,7.9444,619200.0
2008-06-09 12:30:00,8.8,8.8,8.79,8.8,128000.0,7.9444,7.9444,7.9354,7.9444,128000.0
2008-06-09 12:40:00,8.8,8.81,8.8,8.8,512000.0,7.9444,7.9535,7.9444,7.9444,512000.0
2008-06-09 12:50:00,8.8,8.82,8.8,8.81,600000.0,7.9444,7.9625,7.9444,7.9535,600000.0
2008-06-09 13:00:00,8.82,8.82,8.75,8.75,1112000.0,7.9625,7.9625,7.8993,7.8993,1112000.0
2008-06-09 13:10:00,8.76,8.76,8.69,8.71,1211200.0,7.9083,7.9083,7.8451,7.8632,1211200.0
2008-06-09 13:20:00,8.71,8.72,8.69,8.72,673600.0,7.8632,7.8722,7.8451,7.8722,673600.0
2008-06-09 13:30:00,8.72,8.74,8.72,8.73,667200.0,7.8722,7.8903,7.8722,7.8813,667200.0
2008-06-09 13:40:00,8.73,8.73,8.69,8.69,1108000.0,7.8813,7.8813,7.8451,7.8451,1108000.0
2008-06-09 13:50:00,8.69,8.69,8.65,8.67,1380800.0,7.8451,7.8451,7.809,7.8271,1380800.0
2008-06-09 14:00:00,8.67,8.69,8.63,8.63,2797600.0,7.8271,7.8451,7.791,7.791,2797600.0
2008-06-09 14:10:00,8.63,8.65,8.6,8.62,2140000.0,7.791,7.809,7.7639,7.7819,2140000.0
2008-06-09 14:20:00,8.62,8.68,8.6,8.67,2849600.0,7.7819,7.8361,7.7639,7.8271,2849600.0
2008-06-09 14:30:00,8.67,8.72,8.66,8.72,2244000.0,7.8271,7.8722,7.8181,7.8722,2244000.0
2008-06-09 14:40:00,8.72,8.72,8.66,8.7,1491200.0,7.8722,7.8722,7.8181,7.8542,1491200.0
2008-06-09 14:50:00,8.7,8.7,8.65,8.65,2134400.0,7.8542,7.8542,7.809,7.809,2134400.0
2008-06-09 15:00:00,8.65,8.66,8.62,8.63,2871200.0,7.809,7.8181,7.7819,7.791,2871200.0
2008-06-09 15:10:00,8.63,8.66,8.62,8.66,1836800.0,7.791,7.8181,7.7819,7.8181,1836800.0
2008-06-09 15:20:00,8.65,8.69,8.63,8.65,1500800.0,7.809,7.8451,7.791,7.809,1500800.0
2008-06-09 15:30:00,8.65,8.71,8.65,8.68,1983200.0,7.809,7.8632,7.809,7.8361,1983200.0
2008-06-09 15:40:00,8.68,8.75,8.67,8.74,2556800.0,7.8361,7.8993,7.8271,7.8903,2556800.0
2008-06-09 15:50:00,8.74,8.77,8.73,8.75,1756000.0,7.8903,7.9174,7.8813,7.8993,1756000.0
2008-06-10 09:30:00,8.63,8.65,8.61,8.64,3306400.0,7.791,7.809,7.7729,7.8,3306400.0
2008-06-10 09:40:00,8.63,8.66,8.61,8.66,4358400.0,7.791,7.8181,7.7729,7.8181,4358400.0
2008-06-10 09:50:00,8.66,8.68,8.63,8.64,2356800.0,7.8181,7.8361,7.791,7.8,2356800.0
2008-06-10 10:00:00,8.64,8.65,8.63,8.65,1412800.0,7.8,7.809,7.791,7.809,1412800.0
2008-06-10 10:10:00,8.65,8.73,8.65,8.73,3017600.0,7.809,7.8813,7.809,7.8813,3017600.0
2008-06-10 10:20:00,8.73,8.73,8.7,8.71,1382400.0,7.8813,7.8813,7.8542,7.8632,1382400.0
2008-06-10 10:30:00,8.71,8.72,8.67,8.69,1064000.0,7.8632,7.8722,7.8271,7.8451,1064000.0
2008-06-10 10:40:00,8.68,8.71,8.66,8.7,930400.0,7.8361,7.8632,7.8181,7.8542,930400.0
2008-06-10 10:50:00,8.7,8.71,8.66,8.68,1380800.0,7.8542,7.8632,7.8181,7.8361,1380800.0
2008-06-10 11:00:00,8.68,8.71,8.63,8.66,2181600.0,7.8361,7.8632,7.791,7.8181,2181600.0
2008-06-10 11:10:00,8.66,8.68,8.65,8.68,1226400.0,7.8181,7.8361,7.809,7.8361,1226400.0
2008-06-10 11:20:00,8.68,8.69,8.66,8.67,1012000.0,7.8361,7.8451,7.8181,7.8271,1012000.0
2008-06-10 11:30:00,8.67,8.68,8.65,8.67,1558400.0,7.8271,7.8361,7.809,7.8271,1558400.0
2008-06-10 11:40:00,8.67,8.75,8.67,8.73,2162400.0,7.8271,7.8993,7.8271,7.8813,2162400.0
2008-06-10 11:50:00,8.72,8.73,8.69,8.7,1461600.0,7.8722,7.8813,7.8451,7.8542,1461600.0
2008-06-10 12:00:00,8.7,8.71,8.67,8.69,1459200.0,7.8542,7.8632,7.8271,7.8451,1459200.0
2008-06-10 12:10:00,8.69,8.74,8.69,8.73,1588800.0,7.8451,7.8903,7.8451,7.8813,1588800.0
2008-06-10 12:20:00,8.73,8.77,8.72,8.74,2473600.0,7.8813,7.9174,7.8722,7.8903,2473600.0
2008-06-10 12:30:00,8.75,8.77,8.73,8.76,2430400.0,7.8993,7.9174,7.8813,7.9083,2430400.0
2008-06-10 12:40:00,8.76,8.77,8.73,8.75,947200.0,7.9083,7.9174,7.8813,7.8993,947200.0
2008-06-10 12:50:00,8.75,8.76,8.74,8.75,616800.0,7.8993,7.9083,7.8903,7.8993,616800.0
2008-06-10 13:00:00,8.74,8.75,8.72,8.74,1407200.0,7.8903,7.8993,7.8722,7.8903,1407200.0
2008-06-10 13:10:00,8.75,8.81,8.74,8.78,3430400.0,7.8993,7.9535,7.8903,7.9264,3430400.0
2008-06-10 13:20:00,8.78,8.81,8.77,8.8,1458400.0,7.9264,7.9535,7.9174,7.9444,1458400.0
2008-06-10 13:30:00,8.8,8.8,8.75,8.75,1891200.0,7.9444,7.9444,7.8993,7.8993,1891200.0
2008-06-10 13:40:00,8.75,8.77,8.75,8.76,951200.0,7.8993,7.9174,7.8993,7.9083,951200.0
2008-06-10 13:50:00,8.76,8.77,8.73,8.74,1118400.0,7.9083,7.9174,7.8813,7.8903,1118400.0
2008-06-10 14:00:00,8.74,8.74,8.67,8.68,3580000.0,7.8903,7.8903,7.8271,7.8361,3580000.0
2008-06-10 14:10:00,8.68,8.68,8.65,8.65,1551200.0,7.8361,7.8361,7.809,7.809,1551200.0
2008-06-10 14:20:00,8.65,8.7,8.65,8.69,1418400.0,7.809,7.8542,7.809,7.8451,1418400.0
2008-06-10 14:30:00,8.69,8.69,8.68,8.69,895200.0,7.8451,7.8451,7.8361,7.8451,895200.0
2008-06-10 14:40:00,8.69,8.72,8.69,8.71,1276800.0,7.8451,7.8722,7.8451,7.8632,1276800.0
2008-06-10 14:50:00,8.7,8.72,8.68,8.72,1685600.0,7.8542,7.8722,7.8361,7.8722,1685600.0
2008-06-10 15:00:00,8.72,8.74,8.72,8.73,2167200.0,7.8722,7.8903,7.8722,7.8813,2167200.0
2008-06-10 15:10:00,8.73,8.74,8.71,8.71,1604800.0,7.8813,7.8903,7.8632,7.8632,1604800.0
2008-06-10 15:20:00,8.71,8.74,8.7,8.73,1914400.0,7.8632,7.8903,7.8542,7.8813,1914400.0
2008-06-10 15:30:00,8.73,8.75,8.71,8.72,1484800.0,7.8813,7.8993,7.8632,7.8722,1484800.0
2008-06-10 15:40:00,8.72,8.73,8.68,8.71,2316800.0,7.8722,7.8813,7.8361,7.8632,2316800.0
2008-06-10 15:50:00,8.72,8.73,8.69,8.69,2288000.0,7.8722,7.8813,7.8451,7.8451,2288000.0
2008-06-11 09:30:00,8.66,8.68,8.64,8.67,2147200.0,7.8181,7.8361,7.8,7.8271,2147200.0
2008-06-11 09:40:00,8.67,8.67,8.63,8.65,1207200.0,7.8271,7.8271,7.791,7.809,1207200.0
2008-06-11 09:50:00,8.65,8.65,8.61,8.61,2528000.0,7.809,7.809,7.7729,7.7729,2528000.0
2008-06-11 10:00:00,8.61,8.61,8.56,8.57,3156000.0,7.7729,7.7729,7.7278,7.7368,3156000.0
2008-06-11 10:10:00,8.56,8.57,8.49,8.53,4354400.0,7.7278,7.7368,7.6646,7.7007,4354400.0
2008-06-11 10:20:00,8.53,8.53,8.47,8.48,3989600.0,7.7007,7.7007,7.6465,7.6556,3989600.0
2008-06-11 10:30:00,8.48,8.53,8.47,8.52,5006400.0,7.6556,7.7007,7.6465,7.6917,5006400.0
2008-06-11 10:40:00,8.52,8.53,8.47,8.52,2324000.0,7.6917,7.7007,7.6465,7.6917,2324000.0
2008-06-11 10:50:00,8.52,8.57,8.51,8.56,2484000.0,7.6917,7.7368,7.6826,7.7278,2484000.0
2008-06-11 11:00:00,8.56,8.57,8.52,8.53,2512800.0,7.7278,7.7368,7.6917,7.7007,2512800.0
2008-06-11 11:10:00,8.53,8.57,8.53,8.56,1165600.0,7.7007,7.7368,7.7007,7.7278,1165600.0
2008-06-11 11:20:00,8.56,8.56,8.47,8.49,2609600.0,7.7278,7.7278,7.6465,7.6646,2609600.0
2008-06-11 11:30:00,8.48,8.5,8.47,8.49,1892800.0,7.6556,7.6736,7.6465,7.6646,1892800.0
2008-06-11 11:40:00,8.49,8.51,8.48,8.49,1687200.0,7.6646,7.6826,7.6556,7.6646,1687200.0
2008-06-11 11:50:00,8.49,8.54,8.48,8.54,1896800.0,7.6646,7.7097,7.6556,7.7097,1896800.0
2008-06-11 12:00:00,8.54,8.55,8.53,8.55,1241600.0,7.7097,7.7188,7.7007,7.7188,1241600.0
2008-06-11 12:10:00,8.55,8.55,8.52,8.53,743200.0,7.7188,7.7188,7.6917,7.7007,743200.0
2008-06-11 12:20:00,8.53,8.53,8.48,8.49,636800.0,7.7007,7.7007,7.6556,7.6646,636800.0
2008-06-11 12:30:00,8.49,8.51,8.49,8.49,1204800.0,7.6646,7.6826,7.6646,7.6646,1204800.0
2008-06-11 12:40:00,8.49,8.51,8.46,8.49,2486400.0,7.6646,7.6826,7.6375,7.6646,2486400.0
2008-06-11 12:50:00,8.49,8.5,8.48,8.5,770400.0,7.6646,7.6736,7.6556,7.6736,770400.0
2008-06-11 13:00:00,8.5,8.53,8.49,8.52,1524800.0,7.6736,7.7007,7.6646,7.6917,1524800.0
2008-06-11 13:10:00,8.52,8.53,8.51,8.52,835200.0,7.6917,7.7007,7.6826,7.6917,835200.0
2008-06-11 13:20:00,8.52,8.52,8.49,8.51,784800.0,7.6917,7.6917,7.6646,7.6826,784800.0
2008-06-11 13:30:00,8.52,8.52,8.49,8.49,1164800.0,7.6917,7.6917,7.6646,7.6646,1164800.0
2008-06-11 13:40:00,8.49,8.52,8.49,8.49,1114400.0,7.6646,7.6917,7.6646,7.6646,1114400.0
2008-06-11 13:50:00,8.49,8.51,8.47,8.5,1780000.0,7.6646,7.6826,7.6465,7.6736,1780000.0
2008-06-11 14:00:00,8.51,8.53,8.47,8.51,2696000.0,7.6826,7.7007,7.6465,7.6826,2696000.0
2008-06-11 14:10:00,8.51,8.53,8.49,8.52,918400.0,7.6826,7.7007,7.6646,7.6917,918400.0
2008-06-11 14:20:00,8.51,8.56,8.51,8.52,2648800.0,7.6826,7.7278,7.6826,7.6917,2648800.0
2008-06-11 14:30:00,8.53,8.53,8.49,8.5,1472800.0,7.7007,7.7007,7.6646,7.6736,1472800.0
2008-06-11 14:40:00,8.5,8.52,8.49,8.5,1114400.0,7.6736,7.6917,7.6646,7.6736,1114400.0
2008-06-11 14:50:00,8.51,8.53,8.48,8.48,1386400.0,7.6826,7.7007,7.6556,7.6556,1386400.0
2008-06-11 15:00:00,8.48,8.51,8.48,8.51,1329600.0,7.6556,7.6826,7.6556,7.6826,1329600.0
2008-06-11 15:10:00,8.51,8.53,8.47,8.47,2178400.0,7.6826,7.7007,7.6465,7.6465,2178400.0
2008-06-11 15:20:00,8.47,8.5,8.46,8.49,3149600.0,7.6465,7.6736,7.6375,7.6646,3149600.0
2008-06-11 15:30:00,8.49,8.5,8.45,8.45,2794400.0,7.6646,7.6736,7.6285,7.6285,2794400.0
2008-06-11 15:40:00,8.45,8.47,8.43,8.43,2779200.0,7.6285,7.6465,7.6104,7.6104,2779200.0
2008-06-11 15:50:00,8.43,8.44,8.4,8.4,3310400.0,7.6104,7.6194,7.5833,7.5833,3310400.0
2008-06-12 09:30:00,8.48,8.54,8.47,8.53,2948000.0,7.6556,7.7097,7.6465,7.7007,2948000.0
2008-06-12 09:40:00,8.53,8.6,8.53,8.57,4252800.0,7.7007,7.7639,7.7007,7.7368,4252800.0
2008-06-12 09:50:00,8.57,8.62,8.57,8.59,2636800.0,7.7368,7.7819,7.7368,7.7549,2636800.0
2008-06-12 10:00:00,8.59,8.63,8.58,8.6,2539200.0,7.7549,7.791,7.7458,7.7639,2539200.0
2008-06-12 10:10:00,8.6,8.6,8.57,8.57,1639200.0,7.7639,7.7639,7.7368,7.7368,1639200.0
2008-06-12 10:20:00,8.56,8.56,8.53,8.56,1970400.0,7.7278,7.7278,7.7007,7.7278,1970400.0
2008-06-12 10:30:00,8.56,8.59,8.55,8.58,1688000.0,7.7278,7.7549,7.7188,7.7458,1688000.0
2008-06-12 10:40:00,8.59,8.6,8.56,8.56,2280000.0,7.7549,7.7639,7.7278,7.7278,2280000.0
2008-06-12 10:50:00,8.56,8.58,8.55,8.58,975200.0,7.7278,7.7458,7.7188,7.7458,975200.0
2008-06-12 11:00:00,8.58,8.62,8.58,8.59,1238400.0,7.7458,7.7819,7.7458,7.7549,1238400.0
2008-06-12 11:10:00,8.59,8.62,8.59,8.61,699200.0,7.7549,7.7819,7.7549,7.7729,699200.0
2008-06-12 11:20:00,8.6,8.62,8.59,8.6,1166400.0,7.7639,7.7819,7.7549,7.7639,1166400.0
2008-06-12 11:30:00,8.6,8.62,8.59,8.61,828000.0,7.7639,7.7819,7.7549,7.7729,828000.0
2008-06-12 11:40:00,8.61,8.61,8.57,8.58,1068000.0,7.7729,7.7729,7.7368,7.7458,1068000.0
2008-06-12 11:50:00,8.58,8.58,8.56,8.56,810400.0,7.7458,7.7458,7.7278,7.7278,810400.0
2008-06-12 12:00:00,8.56,8.59,8.56,8.59,595200.0,7.7278,7.7549,7.7278,7.7549,595200.0
2008-06-12 12:10:00,8.59,8.6,8.57,8.57,534400.0,7.7549,7.7639,7.7368,7.7368,534400.0
2008-06-12 12:20:00,8.58,8.59,8.57,8.58,488800.0,7.7458,7.7549,7.7368,7.7458,488800.0
2008-06-12 12:30:00,8.58,8.6,8.58,8.58,640800.0,7.7458,7.7639,7.7458,7.7458,640800.0
2008-06-12 12:40:00,8.58,8.6,8.57,8.58,596000.0,7.7458,7.7639,7.7368,7.7458,596000.0
2008-06-12 12:50:00,8.58,8.58,8.55,8.56,1131200.0,7.7458,7.7458,7.7188,7.7278,1131200.0
2008-06-12 13:00:00,8.56,8.58,8.54,8.55,964000.0,7.7278,7.7458,7.7097,7.7188,964000.0
2008-06-12 13:10:00,8.55,8.55,8.53,8.53,924800.0,7.7188,7.7188,7.7007,7.7007,924800.0
2008-06-12 13:20:00,8.53,8.55,8.53,8.55,416800.0,7.7007,7.7188,7.7007,7.7188,416800.0
2008-06-12 13:30:00,8.55,8.55,8.52,8.55,851200.0,7.7188,7.7188,7.6917,7.7188,851200.0
2008-06-12 13:40:00,8.54,8.55,8.5,8.5,882400.0,7.7097,7.7188,7.6736,7.6736,882400.0
2008-06-12 13:50:00,8.5,8.51,8.48,8.5,1567200.0,7.6736,7.6826,7.6556,7.6736,1567200.0
2008-06-12 14:00:00,8.5,8.5,8.46,8.5,1162400.0,7.6736,7.6736,7.6375,7.6736,1162400.0
2008-06-12 14:10:00,8.5,8.52,8.49,8.5,756800.0,7.6736,7.6917,7.6646,7.6736,756800.0
2008-06-12 14:20:00,8.5,8.52,8.47,8.48,1024800.0,7.6736,7.6917,7.6465,7.6556,1024800.0
2008-06-12 14:30:00,8.48,8.5,8.45,8.46,1104000.0,7.6556,7.6736,7.6285,7.6375,1104000.0
2008-06-12 14:40:00,8.46,8.48,8.44,8.44,1391200.0,7.6375,7.6556,7.6194,7.6194,1391200.0
2008-06-12 14:50:00,8.44,8.47,8.43,8.47,1276000.0,7.6194,7.6465,7.6104,7.6465,1276000.0
2008-06-12 15:00:00,8.47,8.47,8.44,8.46,1283200.0,7.6465,7.6465,7.6194,7.6375,1283200.0
2008-06-12 15:10:00,8.46,8.47,8.41,8.42,1210400.0,7.6375,7.6465,7.5924,7.6014,1210400.0
2008-06-12 15:20:00,8.42,8.42,8.35,8.37,1995200.0,7.6014,7.6014,7.5382,7.5563,1995200.0
2008-06-12 15:30:00,8.38,8.42,8.38,8.4,1592000.0,7.5653,7.6014,7.5653,7.5833,1592000.0
2008-06-12 15:40:00,8.4,8.45,8.38,8.44,3244800.0,7.5833,7.6285,7.5653,7.6194,3244800.0
2008-06-12 15:50:00,8.44,8.48,8.43,8.47,2095200.0,7.6194,7.6556,7.6104,7.6465,2095200.0
2008-06-13 09:30:00,8.56,8.58,8.53,8.55,2208000.0,7.7278,7.7458,7.7007,7.7188,2208000.0
2008-06-13 09:40:00,8.56,8.56,8.49,8.5,1891200.0,7.7278,7.7278,7.6646,7.6736,1891200.0
2008-06-13 09:50:00,8.5,8.58,8.5,8.57,4257600.0,7.6736,7.7458,7.6736,7.7368,4257600.0
2008-06-13 10:00:00,8.56,8.67,8.55,8.64,5437600.0,7.7278,7.8271,7.7188,7.8,5437600.0
2008-06-13 10:10:00,8.64,8.7,8.63,8.69,3045600.0,7.8,7.8542,7.791,7.8451,3045600.0
2008-06-13 10:20:00,8.69,8.7,8.67,8.67,1946400.0,7.8451,7.8542,7.8271,7.8271,1946400.0
2008-06-13 10:30:00,8.67,8.68,8.64,8.64,1064800.0,7.8271,7.8361,7.8,7.8,1064800.0
2008-06-13 10:40:00,8.64,8.64,8.62,8.64,1675200.0,7.8,7.8,7.7819,7.8,1675200.0
2008-06-13 10:50:00,8.64,8.66,8.6,8.63,1054400.0,7.8,7.8181,7.7639,7.791,1054400.0
2008-06-13 11:00:00,8.63,8.66,8.63,8.63,1477600.0,7.791,7.8181,7.791,7.791,1477600.0
2008-06-13 11:10:00,8.63,8.66,8.63,8.65,1597600.0,7.791,7.8181,7.791,7.809,1597600.0
2008-06-13 11:20:00,8.65,8.68,8.65,8.67,1660800.0,7.809,7.8361,7.809,7.8271,1660800.0
2008-06-13 11:30:00,8.67,8.68,8.65,8.65,677600.0,7.8271,7.8361,7.809,7.809,677600.0
2008-06-13 11:40:00,8.65,8.66,8.64,8.64,847200.0,7.809,7.8181,7.8,7.8,847200.0
2008-06-13 11:50:00,8.64,8.65,8.63,8.63,621600.0,7.8,7.809,7.791,7.791,621600.0
2008-06-13 12:00:00,8.63,8.65,8.63,8.65,592000.0,7.791,7.809,7.791,7.809,592000.0
2008-06-13 12:10:00,8.64,8.65,8.63,8.64,525600.0,7.8,7.809,7.791,7.8,525600.0
2008-06-13 12:20:00,8.64,8.66,8.63,8.63,806400.0,7.8,7.8181,7.791,7.791,806400.0
2008-06-13 12:30:00,8.63,8.65,8.6,8.61,687200.0,7.791,7.809,7.7639,7.7729,687200.0
2008-06-13 12:40:00,8.6,8.61,8.58,8.59,1409600.0,7.7639,7.7729,7.7458,7.7549,1409600.0
2008-06-13 12:50:00,8.59,8.59,8.58,8.59,804800.0,7.7549,7.7549,7.7458,7.7549,804800.0
2008-06-13 13:00:00,8.59,8.59,8.55,8.56,1441600.0,7.7549,7.7549,7.7188,7.7278,1441600.0
2008-06-13 13:10:00,8.55,8.6,8.55,8.58,948800.0,7.7188,7.7639,7.7188,7.7458,948800.0
2008-06-13 13:20:00,8.58,8.6,8.56,8.58,867200.0,7.7458,7.7639,7.7278,7.7458,867200.0
2008-06-13 13:30:00,8.58,8.58,8.53,8.54,1068000.0,7.7458,7.7458,7.7007,7.7097,1068000.0
2008-06-13 13:40:00,8.54,8.55,8.52,8.54,1201600.0,7.7097,7.7188,7.6917,7.7097,1201600.0
2008-06-13 13:50:00,8.54,8.56,8.53,8.55,949600.0,7.7097,7.7278,7.7007,7.7188,949600.0
2008-06-13 14:00:00,8.55,8.56,8.53,8.54,1112800.0,7.7188,7.7278,7.7007,7.7097,1112800.0
2008-06-13 14:10:00,8.54,8.6,8.54,8.58,2128000.0,7.7097,7.7639,7.7097,7.7458,2128000.0
2008-06-13 14:20:00,8.59,8.59,8.56,8.56,1132800.0,7.7549,7.7549,7.7278,7.7278,1132800.0
2008-06-13 14:30:00,8.56,8.58,8.56,8.57,977600.0,7.7278,7.7458,7.7278,7.7368,977600.0
2008-06-13 14:40:00,8.57,8.62,8.56,8.61,1619200.0,7.7368,7.7819,7.7278,7.7729,1619200.0
2008-06-13 14:50:00,8.61,8.63,8.59,8.62,1021600.0,7.7729,7.791,7.7549,7.7819,1021600.0
2008-06-13 15:00:00,8.62,8.63,8.61,8.63,1792800.0,7.7819,7.791,7.7729,7.791,1792800.0
2008-06-13 15:10:00,8.63,8.63,8.61,8.62,960800.0,7.791,7.791,7.7729,7.7819,960800.0
2008-06-13 15:20:00,8.62,8.64,8.6,8.6,1652000.0,7.7819,7.8,7.7639,7.7639,1652000.0
2008-06-13 15:30:00,8.6,8.61,8.58,8.61,1657600.0,7.7639,7.7729,7.7458,7.7729,1657600.0
2008-06-13 15:40:00,8.61,8.68,8.61,8.66,3682400.0,7.7729,7.8361,7.7729,7.8181,3682400.0
2008-06-13 15:50:00,8.66,8.71,8.66,8.71,2114400.0,7.8181,7.8632,7.8181,7.8632,2114400.0
2008-06-16 09:30:00,8.59,8.65,8.59,8.64,2140000.0,7.7549,7.809,7.7549,7.8,2140000.0
2008-06-16 09:40:00,8.64,8.66,8.61,8.62,1947200.0,7.8,7.8181,7.7729,7.7819,1947200.0
2008-06-16 09:50:00,8.62,8.65,8.61,8.64,2096000.0,7.7819,7.809,7.7729,7.8,2096000.0
2008-06-16 10:00:00,8.64,8.67,8.62,8.66,1637600.0,7.8,7.8271,7.7819,7.8181,1637600.0
2008-06-16 10:10:00,8.66,8.69,8.65,8.69,3116000.0,7.8181,7.8451,7.809,7.8451,3116000.0
2008-06-16 10:20:00,8.69,8.7,8.66,8.68,1692800.0,7.8451,7.8542,7.8181,7.8361,1692800.0
2008-06-16 10:30:00,8.68,8.68,8.65,8.65,1312000.0,7.8361,7.8361,7.809,7.809,1312000.0
2008-06-16 10:40:00,8.65,8.69,8.65,8.69,920000.0,7.809,7.8451,7.809,7.8451,920000.0
2008-06-16 10:50:00,8.69,8.73,8.69,8.73,1848800.0,7.8451,7.8813,7.8451,7.8813,1848800.0
2008-06-16 11:00:00,8.73,8.73,8.7,8.7,1212000.0,7.8813,7.8813,7.8542,7.8542,1212000.0
2008-06-16 11:10:00,8.7,8.7,8.68,8.68,1173600.0,7.8542,7.8542,7.8361,7.8361,1173600.0
2008-06-16 11:20:00,8.68,8.69,8.67,8.68,1213600.0,7.8361,7.8451,7.8271,7.8361,1213600.0
2008-06-16 11:30:00,8.68,8.7,8.68,8.7,1034400.0,7.8361,7.8542,7.8361,7.8542,1034400.0
2008-06-16 11:40:00,8.7,8.7,8.69,8.7,1027200.0,7.8542,7.8542,7.8451,7.8542,1027200.0
2008-06-16 11:50:00,8.7,8.7,8.67,8.69,343200.0,7.8542,7.8542,7.8271,7.8451,343200.0
2008-06-16 12:00:00,8.69,8.69,8.64,8.67,1152800.0,7.8451,7.8451,7.8,7.8271,1152800.0
2008-06-16 12:10:00,8.66,8.68,8.66,8.66,718400.0,7.8181,7.8361,7.8181,7.8181,718400.0
2008-06-16 12:20:00,8.66,8.68,8.66,8.67,528800.0,7.8181,7.8361,7.8181,7.8271,528800.0
2008-06-16 12:30:00,8.67,8.69,8.67,8.67,437600.0,7.8271,7.8451,7.8271,7.8271,437600.0
2008-06-16 12:40:00,8.68,8.68,8.66,8.68,288800.0,7.8361,7.8361,7.8181,7.8361,288800.0
2008-06-16 12:50:00,8.68,8.72,8.68,8.7,1164800.0,7.8361,7.8722,7.8361,7.8542,1164800.0
2008-06-16 13:00:00,8.7,8.7,8.66,8.67,894400.0,7.8542,7.8542,7.8181,7.8271,894400.0
2008-06-16 13:10:00,8.67,8.72,8.65,8.72,1938400.0,7.8271,7.8722,7.809,7.8722,1938400.0
2008-06-16 13:20:00,8.72,8.75,8.7,8.75,2183200.0,7.8722,7.8993,7.8542,7.8993,2183200.0
2008-06-16 13:30:00,8.75,8.78,8.74,8.76,1627200.0,7.8993,7.9264,7.8903,7.9083,1627200.0
2008-06-16 13:40:00,8.76,8.78,8.74,8.75,1700000.0,7.9083,7.9264,7.8903,7.8993,1700000.0
2008-06-16 13:50:00,8.75,8.76,8.74,8.75,1084000.0,7.8993,7.9083,7.8903,7.8993,1084000.0
2008-06-16 14:00:00,8.75,8.76,8.73,8.74,1820000.0,7.8993,7.9083,7.8813,7.8903,1820000.0
2008-06-16 14:10:00,8.74,8.75,8.72,8.74,1077600.0,7.8903,7.8993,7.8722,7.8903,1077600.0
2008-06-16 14:20:00,8.74,8.75,8.72,8.72,735200.0,7.8903,7.8993,7.8722,7.8722,735200.0
2008-06-16 14:30:00,8.72,8.74,8.72,8.74,596000.0,7.8722,7.8903,7.8722,7.8903,596000.0
2008-06-16 14:40:00,8.74,8.76,8.74,8.75,906400.0,7.8903,7.9083,7.8903,7.8993,906400.0
2008-06-16 14:50:00,8.75,8.77,8.75,8.76,1188000.0,7.8993,7.9174,7.8993,7.9083,1188000.0
2008-06-16 15:00:00,8.76,8.76,8.73,8.74,1195200.0,7.9083,7.9083,7.8813,7.8903,1195200.0
2008-06-16 15:10:00,8.74,8.77,8.74,8.75,1141600.0,7.8903,7.9174,7.8903,7.8993,1141600.0
2008-06-16 15:20:00,8.75,8.76,8.73,8.74,1084800.0,7.8993,7.9083,7.8813,7.8903,1084800.0
2008-06-16 15:30:00,8.74,8.74,8.7,8.71,1190400.0,7.8903,7.8903,7.8542,7.8632,1190400.0
2008-06-16 15:40:00,8.71,8.72,8.7,8.7,970400.0,7.8632,7.8722,7.8542,7.8542,970400.0
2008-06-16 15:50:00,8.7,8.74,8.7,8.71,1926400.0,7.8542,7.8903,7.8542,7.8632,1926400.0
2008-06-17 09:30:00,8.79,8.8,8.76,8.76,2339200.0,7.9354,7.9444,7.9083,7.9083,2339200.0
2008-06-17 09:40:00,8.76,8.77,8.72,8.75,3227200.0,7.9083,7.9174,7.8722,7.8993,3227200.0
2008-06-17 09:50:00,8.75,8.76,8.74,8.74,1644800.0,7.8993,7.9083,7.8903,7.8903,1644800.0
2008-06-17 10:00:00,8.75,8.77,8.73,8.73,1462400.0,7.8993,7.9174,7.8813,7.8813,1462400.0
2008-06-17 10:10:00,8.73,8.76,8.73,8.75,2310400.0,7.8813,7.9083,7.8813,7.8993,2310400.0
2008-06-17 10:20:00,8.75,8.75,8.7,8.7,2273600.0,7.8993,7.8993,7.8542,7.8542,2273600.0
2008-06-17 10:30:00,8.7,8.73,8.69,8.73,1795200.0,7.8542,7.8813,7.8451,7.8813,1795200.0
2008-06-17 10:40:00,8.73,8.73,8.7,8.72,3080800.0,7.8813,7.8813,7.8542,7.8722,3080800.0
2008-06-17 10:50:00,8.71,8.75,8.71,8.73,2123200.0,7.8632,7.8993,7.8632,7.8813,2123200.0
2008-06-17 11:00:00,8.73,8.76,8.72,8.74,1252000.0,7.8813,7.9083,7.8722,7.8903,1252000.0
2008-06-17 11:10:00,8.74,8.75,8.71,8.71,1425600.0,7.8903,7.8993,7.8632,7.8632,1425600.0
2008-06-17 11:20:00,8.71,8.72,8.67,8.68,2100000.0,7.8632,7.8722,7.8271,7.8361,2100000.0
2008-06-17 11:30:00,8.68,8.69,8.65,8.67,1746400.0,7.8361,7.8451,7.809,7.8271,1746400.0
2008-06-17 11:40:00,8.67,8.68,8.65,8.67,1558400.0,7.8271,7.8361,7.809,7.8271,1558400.0
2008-06-17 11:50:00,8.67,8.68,8.65,8.66,1494400.0,7.8271,7.8361,7.809,7.8181,1494400.0
2008-06-17 12:00:00,8.66,8.69,8.65,8.68,923200.0,7.8181,7.8451,7.809,7.8361,923200.0
2008-06-17 12:10:00,8.68,8.69,8.67,8.68,572800.0,7.8361,7.8451,7.8271,7.8361,572800.0
2008-06-17 12:20:00,8.68,8.69,8.66,8.66,931200.0,7.8361,7.8451,7.8181,7.8181,931200.0
2008-06-17 12:30:00,8.66,8.67,8.62,8.64,1241600.0,7.8181,7.8271,7.7819,7.8,1241600.0
2008-06-17 12:40:00,8.64,8.65,8.63,8.65,628800.0,7.8,7.809,7.791,7.809,628800.0
2008-06-17 12:50:00,8.65,8.66,8.63,8.65,822400.0,7.809,7.8181,7.791,7.809,822400.0
2008-06-17 13:00:00,8.65,8.68,8.63,8.68,1404800.0,7.809,7.8361,7.791,7.8361,1404800.0
2008-06-17 13:10:00,8.68,8.69,8.67,8.67,928000.0,7.8361,7.8451,7.8271,7.8271,928000.0
2008-06-17 13:20:00,8.67,8.7,8.67,8.68,1280800.0,7.8271,7.8542,7.8271,7.8361,1280800.0
2008-06-17 13:30:00,8.69,8.7,8.68,8.69,1062400.0,7.8451,7.8542,7.8361,7.8451,1062400.0
2008-06-17 13:40:00,8.69,8.69,8.67,8.68,1328000.0,7.8451,7.8451,7.8271,7.8361,1328000.0
2008-06-17 13:50:00,8.68,8.69,8.67,8.68,558400.0,7.8361,7.8451,7.8271,7.8361,558400.0
2008-06-17 14:00:00,8.69,8.69,8.66,8.67,1372000.0,7.8451,7.8451,7.8181,7.8271,1372000.0
2008-06-17 14:10:00,8.67,8.69,8.67,8.67,1108000.0,7.8271,7.8451,7.8271,7.8271,1108000.0
2008-06-17 14:20:00,8.67,8.69,8.64,8.64,1119200.0,7.8271,7.8451,7.8,7.8,1119200.0
2008-06-17 14:30:00,8.64,8.66,8.64,8.64,876800.0,7.8,7.8181,7.8,7.8,876800.0
2008-06-17 14:40:00,8.64,8.67,8.64,8.65,944800.0,7.8,7.8271,7.8,7.809,944800.0
2008-06-17 14:50:00,8.65,8.68,8.64,8.66,801600.0,7.809,7.8361,7.8,7.8181,801600.0
2008-06-17 15:00:00,8.67,8.67,8.64,8.65,1092000.0,7.8271,7.8271,7.8,7.809,1092000.0
2008-06-17 15:10:00,8.65,8.66,8.61,8.61,1481600.0,7.809,7.8181,7.7729,7.7729,1481600.0
2008-06-17 15:20:00,8.61,8.63,8.61,8.63,2337600.0,7.7729,7.791,7.7729,7.791,2337600.0
2008-06-17 15:30:00,8.63,8.63,8.61,8.61,2431200.0,7.791,7.791,7.7729,7.7729,2431200.0
2008-06-17 15:40:00,8.61,8.63,8.59,8.61,1732000.0,7.7729,7.791,7.7549,7.7729,1732000.0
2008-06-17 15:50:00,8.61,8.62,8.59,8.59,1802400.0,7.7729,7.7819,7.7549,7.7549,1802400.0
2008-06-18 09:30:00,8.49,8.53,8.48,8.52,1915200.0,7.6646,7.7007,7.6556,7.6917,1915200.0
2008-06-18 09:40:00,8.52,8.54,8.5,8.5,1896800.0,7.6917,7.7097,7.6736,7.6736,1896800.0
2008-06-18 09:50:00,8.5,8.5,8.47,8.47,4516000.0,7.6736,7.6736,7.6465,7.6465,4516000.0
2008-06-18 10:00:00,8.47,8.49,8.46,8.49,2048800.0,7.6465,7.6646,7.6375,7.6646,2048800.0
2008-06-18 10:10:00,8.49,8.49,8.47,8.49,1062400.0,7.6646,7.6646,7.6465,7.6646,1062400.0
2008-06-18 10:20:00,8.49,8.5,8.46,8.47,2121600.0,7.6646,7.6736,7.6375,7.6465,2121600.0
2008-06-18 10:30:00,8.47,8.47,8.44,8.46,2613600.0,7.6465,7.6465,7.6194,7.6375,2613600.0
2008-06-18 10:40:00,8.46,8.47,8.42,8.42,2684800.0,7.6375,7.6465,7.6014,7.6014,2684800.0
2008-06-18 10:50:00,8.42,8.42,8.4,8.42,3189600.0,7.6014,7.6014,7.5833,7.6014,3189600.0
2008-06-18 11:00:00,8.42,8.46,8.42,8.46,2142400.0,7.6014,7.6375,7.6014,7.6375,2142400.0
2008-06-18 11:10:00,8.46,8.47,8.44,8.45,1664800.0,7.6375,7.6465,7.6194,7.6285,1664800.0
2008-06-18 11:20:00,8.45,8.47,8.44,8.45,2510400.0,7.6285,7.6465,7.6194,7.6285,2510400.0
2008-06-18 11:30:00,8.45,8.5,8.45,8.48,3553600.0,7.6285,7.6736,7.6285,7.6556,3553600.0
2008-06-18 11:40:00,8.48,8.49,8.47,8.49,1152800.0,7.6556,7.6646,7.6465,7.6646,1152800.0
2008-06-18 11:50:00,8.49,8.54,8.49,8.51,5832800.0,7.6646,7.7097,7.6646,7.6826,5832800.0
2008-06-18 12:00:00,8.51,8.51,8.49,8.49,1000800.0,7.6826,7.6826,7.6646,7.6646,1000800.0
2008-06-18 12:10:00,8.49,8.5,8.48,8.48,1635200.0,7.6646,7.6736,7.6556,7.6556,1635200.0
2008-06-18 12:20:00,8.48,8.49,8.47,8.48,427200.0,7.6556,7.6646,7.6465,7.6556,427200.0
2008-06-18 12:30:00,8.48,8.5,8.48,8.49,649600.0,7.6556,7.6736,7.6556,7.6646,649600.0
2008-06-18 12:40:00,8.49,8.49,8.45,8.46,2531200.0,7.6646,7.6646,7.6285,7.6375,2531200.0
2008-06-18 12:50:00,8.46,8.46,8.44,8.45,764000.0,7.6375,7.6375,7.6194,7.6285,764000.0
2008-06-18 13:00:00,8.45,8.45,8.42,8.42,1574400.0,7.6285,7.6285,7.6014,7.6014,1574400.0
2008-06-18 13:10:00,8.42,8.42,8.38,8.4,2275200.0,7.6014,7.6014,7.5653,7.5833,2275200.0
2008-06-18 13:20:00,8.4,8.42,8.4,8.4,875200.0,7.5833,7.6014,7.5833,7.5833,875200.0
2008-06-18 13:30:00,8.4,8.42,8.39,8.4,1894400.0,7.5833,7.6014,7.5743,7.5833,1894400.0
2008-06-18 13:40:00,8.4,8.42,8.39,8.42,1397600.0,7.5833,7.6014,7.5743,7.6014,1397600.0
2008-06-18 13:50:00,8.42,8.44,8.41,8.42,2319200.0,7.6014,7.6194,7.5924,7.6014,2319200.0
2008-06-18 14:00:00,8.42,8.46,8.42,8.44,2438400.0,7.6014,7.6375,7.6014,7.6194,2438400.0
2008-06-18 14:10:00,8.44,8.45,8.41,8.41,2254400.0,7.6194,7.6285,7.5924,7.5924,2254400.0
2008-06-18 14:20:00,8.41,8.42,8.37,8.4,3159200.0,7.5924,7.6014,7.5563,7.5833,3159200.0
2008-06-18 14:30:00,8.4,8.44,8.39,8.43,2400800.0,7.5833,7.6194,7.5743,7.6104,2400800.0
2008-06-18 14:40:00,8.43,8.44,8.42,8.42,2074400.0,7.6104,7.6194,7.6014,7.6014,2074400.0
2008-06-18 14:50:00,8.42,8.47,8.42,8.46,2631200.0,7.6014,7.6465,7.6014,7.6375,2631200.0
2008-06-18 15:00:00,8.46,8.49,8.43,8.49,2916800.0,7.6375,7.6646,7.6104,7.6646,2916800.0
2008-06-18 15:10:00,8.49,8.51,8.47,8.51,2911200.0,7.6646,7.6826,7.6465,7.6826,2911200.0
2008-06-18 15:20:00,8.51,8.52,8.48,8.49,2114400.0,7.6826,7.6917,7.6556,7.6646,2114400.0
2008-06-18 15:30:00,8.48,8.49,8.45,8.46,2659200.0,7.6556,7.6646,7.6285,7.6375,2659200.0
2008-06-18 15:40:00,8.46,8.46,8.41,8.43,2448000.0,7.6375,7.6375,7.5924,7.6104,2448000.0
2008-06-18 15:50:00,8.42,8.45,8.42,8.44,2952800.0,7.6014,7.6285,7.6014,7.6194,2952800.0
2008-06-19 09:30:00,8.42,8.48,8.42,8.46,3216800.0,7.6014,7.6556,7.6014,7.6375,3216800.0
2008-06-19 09:40:00,8.46,8.47,8.39,8.41,3237600.0,7.6375,7.6465,7.5743,7.5924,3237600.0
2008-06-19 09:50:00,8.41,8.44,8.38,8.42,2222400.0,7.5924,7.6194,7.5653,7.6014,2222400.0
2008-06-19 10:00:00,8.42,8.42,8.35,8.37,4295200.0,7.6014,7.6014,7.5382,7.5563,4295200.0
2008-06-19 10:10:00,8.37,8.39,8.35,8.36,2596800.0,7.5563,7.5743,7.5382,7.5472,2596800.0
2008-06-19 10:20:00,8.36,8.41,8.35,8.4,1595200.0,7.5472,7.5924,7.5382,7.5833,1595200.0
2008-06-19 10:30:00,8.41,8.43,8.4,8.42,2513600.0,7.5924,7.6104,7.5833,7.6014,2513600.0
2008-06-19 10:40:00,8.42,8.43,8.4,8.43,824800.0,7.6014,7.6104,7.5833,7.6104,824800.0
2008-06-19 10:50:00,8.42,8.46,8.42,8.45,1687200.0,7.6014,7.6375,7.6014,7.6285,1687200.0
2008-06-19 11:00:00,8.45,8.47,8.4,8.41,1948800.0,7.6285,7.6465,7.5833,7.5924,1948800.0
2008-06-19 11:10:00,8.4,8.41,8.36,8.39,2656800.0,7.5833,7.5924,7.5472,7.5743,2656800.0
2008-06-19 11:20:00,8.39,8.4,8.34,8.37,2436800.0,7.5743,7.5833,7.5292,7.5563,2436800.0
2008-06-19 11:30:00,8.38,8.39,8.36,8.36,1447200.0,7.5653,7.5743,7.5472,7.5472,1447200.0
2008-06-19 11:40:00,8.36,8.39,8.36,8.38,1211200.0,7.5472,7.5743,7.5472,7.5653,1211200.0
2008-06-19 11:50:00,8.39,8.39,8.36,8.38,1178400.0,7.5743,7.5743,7.5472,7.5653,1178400.0
2008-06-19 12:00:00,8.38,8.42,8.37,8.42,1906400.0,7.5653,7.6014,7.5563,7.6014,1906400.0
2008-06-19 12:10:00,8.42,8.45,8.4,8.44,2948000.0,7.6014,7.6285,7.5833,7.6194,2948000.0
2008-06-19 12:20:00,8.44,8.47,8.43,8.44,2728000.0,7.6194,7.6465,7.6104,7.6194,2728000.0
2008-06-19 12:30:00,8.44,8.47,8.43,8.44,1830400.0,7.6194,7.6465,7.6104,7.6194,1830400.0
2008-06-19 12:40:00,8.44,8.44,8.42,8.43,993600.0,7.6194,7.6194,7.6014,7.6104,993600.0
2008-06-19 12:50:00,8.43,8.45,8.42,8.43,928000.0,7.6104,7.6285,7.6014,7.6104,928000.0
2008-06-19 13:00:00,8.43,8.45,8.42,8.44,971200.0,7.6104,7.6285,7.6014,7.6194,971200.0
2008-06-19 13:10:00,8.45,8.46,8.43,8.44,921600.0,7.6285,7.6375,7.6104,7.6194,921600.0
2008-06-19 13:20:00,8.44,8.46,8.43,8.46,924000.0,7.6194,7.6375,7.6104,7.6375,924000.0
2008-06-19 13:30:00,8.46,8.47,8.45,8.45,1488800.0,7.6375,7.6465,7.6285,7.6285,1488800.0
2008-06-19 13:40:00,8.45,8.45,8.4,8.42,1681600.0,7.6285,7.6285,7.5833,7.6014,1681600.0
2008-06-19 13:50:00,8.42,8.43,8.4,8.42,821600.0,7.6014,7.6104,7.5833,7.6014,821600.0
2008-06-19 14:00:00,8.43,8.43,8.4,8.41,978400.0,7.6104,7.6104,7.5833,7.5924,978400.0
2008-06-19 14:10:00,8.41,8.45,8.41,8.44,953600.0,7.5924,7.6285,7.5924,7.6194,953600.0
2008-06-19 14:20:00,8.44,8.48,8.43,8.47,2315200.0,7.6194,7.6556,7.6104,7.6465,2315200.0
2008-06-19 14:30:00,8.47,8.52,8.47,8.52,2796800.0,7.6465,7.6917,7.6465,7.6917,2796800.0
2008-06-19 14:40:00,8.52,8.53,8.5,8.5,2045600.0,7.6917,7.7007,7.6736,7.6736,2045600.0
2008-06-19 14:50:00,8.5,8.52,8.49,8.52,1247200.0,7.6736,7.6917,7.6646,7.6917,1247200.0
2008-06-19 15:00:00,8.52,8.56,8.52,8.53,2153600.0,7.6917,7.7278,7.6917,7.7007,2153600.0
2008-06-19 15:10:00,8.53,8.53,8.51,8.53,796000.0,7.7007,7.7007,7.6826,7.7007,796000.0
2008-06-19 15:20:00,8.53,8.53,8.5,8.5,732000.0,7.7007,7.7007,7.6736,7.6736,732000.0
2008-06-19 15:30:00,8.51,8.53,8.5,8.51,1268800.0,7.6826,7.7007,7.6736,7.6826,1268800.0
2008-06-19 15:40:00,8.51,8.52,8.5,8.51,977600.0,7.6826,7.6917,7.6736,7.6826,977600.0
2008-06-19 15:50:00,8.5,8.51,8.48,8.49,1963200.0,7.6736,7.6826,7.6556,7.6646,1963200.0
2008-06-20 09:30:00,8.34,8.37,8.32,8.33,3658400.0,7.5292,7.5563,7.5111,7.5201,3658400.0
2008-06-20 09:40:00,8.33,8.35,8.3,8.33,3653600.0,7.5201,7.5382,7.4931,7.5201,3653600.0
2008-06-20 09:50:00,8.33,8.34,8.3,8.32,3313600.0,7.5201,7.5292,7.4931,7.5111,3313600.0
2008-06-20 10:00:00,8.31,8.32,8.23,8.26,4416000.0,7.5021,7.5111,7.4299,7.4569,4416000.0
2008-06-20 10:10:00,8.26,8.29,8.26,8.28,2688000.0,7.4569,7.484,7.4569,7.475,2688000.0
2008-06-20 10:20:00,8.28,8.29,8.25,8.29,1624000.0,7.475,7.484,7.4479,7.484,1624000.0
2008-06-20 10:30:00,8.29,8.29,8.24,8.26,2056000.0,7.484,7.484,7.4389,7.4569,2056000.0
2008-06-20 10:40:00,8.26,8.28,8.24,8.26,2486400.0,7.4569,7.475,7.4389,7.4569,2486400.0
2008-06-20 10:50:00,8.26,8.29,8.25,8.29,1709600.0,7.4569,7.484,7.4479,7.484,1709600.0
2008-06-20 11:00:00,8.29,8.33,8.27,8.31,2285600.0,7.484,7.5201,7.466,7.5021,2285600.0
2008-06-20 11:10:00,8.31,8.32,8.29,8.31,947200.0,7.5021,7.5111,7.484,7.5021,947200.0
2008-06-20 11:20:00,8.31,8.34,8.31,8.31,2583200.0,7.5021,7.5292,7.5021,7.5021,2583200.0
2008-06-20 11:30:00,8.31,8.31,8.3,8.31,691200.0,7.5021,7.5021,7.4931,7.5021,691200.0
2008-06-20 11:40:00,8.31,8.35,8.29,8.29,1507200.0,7.5021,7.5382,7.484,7.484,1507200.0
2008-06-20 11:50:00,8.29,8.31,8.29,8.31,589600.0,7.484,7.5021,7.484,7.5021,589600.0
2008-06-20 12:00:00,8.31,8.31,8.28,8.28,707200.0,7.5021,7.5021,7.475,7.475,707200.0
2008-06-20 12:10:00,8.28,8.3,8.28,8.29,1067200.0,7.475,7.4931,7.475,7.484,1067200.0
2008-06-20 12:20:00,8.29,8.3,8.27,8.3,804000.0,7.484,7.4931,7.466,7.4931,804000.0
2008-06-20 12:30:00,8.29,8.31,8.28,8.29,669600.0,7.484,7.5021,7.475,7.484,669600.0
2008-06-20 12:40:00,8.29,8.3,8.28,8.28,738400.0,7.484,7.4931,7.475,7.475,738400.0
2008-06-20 12:50:00,8.29,8.3,8.28,8.29,247200.0,7.484,7.4931,7.475,7.484,247200.0
2008-06-20 13:00:00,8.29,8.31,8.28,8.31,559200.0,7.484,7.5021,7.475,7.5021,559200.0
2008-06-20 13:10:00,8.31,8.32,8.28,8.28,963200.0,7.5021,7.5111,7.475,7.475,963200.0
2008-06-20 13:20:00,8.28,8.28,8.24,8.25,1599200.0,7.475,7.475,7.4389,7.4479,1599200.0
2008-06-20 13:30:00,8.25,8.25,8.2,8.22,6732000.0,7.4479,7.4479,7.4028,7.4208,6732000.0
2008-06-20 13:40:00,8.22,8.23,8.2,8.22,2506400.0,7.4208,7.4299,7.4028,7.4208,2506400.0
2008-06-20 13:50:00,8.22,8.23,8.21,8.21,1928800.0,7.4208,7.4299,7.4118,7.4118,1928800.0
2008-06-20 14:00:00,8.21,8.22,8.19,8.2,1680800.0,7.4118,7.4208,7.3938,7.4028,1680800.0
2008-06-20 14:10:00,8.2,8.21,8.16,8.17,3731200.0,7.4028,7.4118,7.3667,7.3757,3731200.0
2008-06-20 14:20:00,8.17,8.19,8.17,8.19,1272000.0,7.3757,7.3938,7.3757,7.3938,1272000.0
2008-06-20 14:30:00,8.19,8.19,8.16,8.17,1047200.0,7.3938,7.3938,7.3667,7.3757,1047200.0
2008-06-20 14:40:00,8.17,8.2,8.17,8.19,1624800.0,7.3757,7.4028,7.3757,7.3938,1624800.0
2008-06-20 14:50:00,8.19,8.19,8.13,8.14,3124800.0,7.3938,7.3938,7.3396,7.3486,3124800.0
2008-06-20 15:00:00,8.14,8.19,8.13,8.16,1996000.0,7.3486,7.3938,7.3396,7.3667,1996000.0
2008-06-20 15:10:00,8.16,8.19,8.16,8.17,2078400.0,7.3667,7.3938,7.3667,7.3757,2078400.0
2008-06-20 15:20:00,8.17,8.22,8.16,8.19,3465600.0,7.3757,7.4208,7.3667,7.3938,3465600.0
2008-06-20 15:30:00,8.18,8.2,8.17,8.18,1864000.0,7.3847,7.4028,7.3757,7.3847,1864000.0
2008-06-20 15:40:00,8.18,8.23,8.17,8.19,3948800.0,7.3847,7.4299,7.3757,7.3938,3948800.0
2008-06-20 15:50:00,8.19,8.22,8.16,8.17,3854400.0,7.3938,7.4208,7.3667,7.3757,3854400.0
2008-06-23 09:30:00,8.24,8.25,8.2,8.24,1978400.0,7.4389,7.4479,7.4028,7.4389,1978400.0
2008-06-23 09:40:00,8.24,8.26,8.21,8.22,2399200.0,7.4389,7.4569,7.4118,7.4208,2399200.0
2008-06-23 09:50:00,8.22,8.23,8.18,8.2,1876000.0,7.4208,7.4299,7.3847,7.4028,1876000.0
2008-06-23 10:00:00,8.2,8.21,8.16,8.19,1518400.0,7.4028,7.4118,7.3667,7.3938,1518400.0
2008-06-23 10:10:00,8.19,8.22,8.19,8.21,2246400.0,7.3938,7.4208,7.3938,7.4118,2246400.0
2008-06-23 10:20:00,8.21,8.22,8.2,8.2,895200.0,7.4118,7.4208,7.4028,7.4028,895200.0
2008-06-23 10:30:00,8.2,8.24,8.2,8.21,1821600.0,7.4028,7.4389,7.4028,7.4118,1821600.0
2008-06-23 10:40:00,8.22,8.22,8.19,8.19,829600.0,7.4208,7.4208,7.3938,7.3938,829600.0
2008-06-23 10:50:00,8.19,8.2,8.16,8.2,1315200.0,7.3938,7.4028,7.3667,7.4028,1315200.0
2008-06-23 11:00:00,8.19,8.21,8.17,8.18,1314400.0,7.3938,7.4118,7.3757,7.3847,1314400.0
2008-06-23 11:10:00,8.18,8.19,8.15,8.15,2384000.0,7.3847,7.3938,7.3576,7.3576,2384000.0
2008-06-23 11:20:00,8.15,8.17,8.15,8.17,1105600.0,7.3576,7.3757,7.3576,7.3757,1105600.0
2008-06-23 11:30:00,8.17,8.19,8.17,8.18,672800.0,7.3757,7.3938,7.3757,7.3847,672800.0
2008-06-23 11:40:00,8.18,8.19,8.16,8.16,768000.0,7.3847,7.3938,7.3667,7.3667,768000.0
2008-06-23 11:50:00,8.16,8.2,8.15,8.19,1394400.0,7.3667,7.4028,7.3576,7.3938,1394400.0
2008-06-23 12:00:00,8.19,8.2,8.17,8.17,687200.0,7.3938,7.4028,7.3757,7.3757,687200.0
2008-06-23 12:10:00,8.17,8.17,8.15,8.16,877600.0,7.3757,7.3757,7.3576,7.3667,877600.0
2008-06-23 12:20:00,8.16,8.17,8.15,8.15,995200.0,7.3667,7.3757,7.3576,7.3576,995200.0
2008-06-23 12:30:00,8.15,8.17,8.15,8.17,999200.0,7.3576,7.3757,7.3576,7.3757,999200.0
2008-06-23 12:40:00,8.17,8.18,8.15,8.18,696000.0,7.3757,7.3847,7.3576,7.3847,696000.0
2008-06-23 12:50:00,8.18,8.2,8.17,8.2,1059200.0,7.3847,7.4028,7.3757,7.4028,1059200.0
2008-06-23 13:00:00,8.2,8.21,8.19,8.2,1452000.0,7.4028,7.4118,7.3938,7.4028,1452000.0
2008-06-23 13:10:00,8.2,8.2,8.17,8.18,844800.0,7.4028,7.4028,7.3757,7.3847,844800.0
2008-06-23 13:20:00,8.18,8.22,8.18,8.21,1563200.0,7.3847,7.4208,7.3847,7.4118,1563200.0
2008-06-23 13:30:00,8.21,8.22,8.2,8.21,960800.0,7.4118,7.4208,7.4028,7.4118,960800.0
2008-06-23 13:40:00,8.21,8.24,8.21,8.24,1352000.0,7.4118,7.4389,7.4118,7.4389,1352000.0
2008-06-23 13:50:00,8.24,8.24,8.22,8.22,786400.0,7.4389,7.4389,7.4208,7.4208,786400.0
2008-06-23 14:00:00,8.22,8.24,8.2,8.21,961600.0,7.4208,7.4389,7.4028,7.4118,961600.0
2008-06-23 14:10:00,8.21,8.23,8.2,8.23,1376000.0,7.4118,7.4299,7.4028,7.4299,1376000.0
2008-06-23 14:20:00,8.23,8.23,8.18,8.2,1198400.0,7.4299,7.4299,7.3847,7.4028,1198400.0
2008-06-23 14:30:00,8.2,8.22,8.2,8.21,1851200.0,7.4028,7.4208,7.4028,7.4118,1851200.0
2008-06-23 14:40:00,8.21,8.22,8.18,8.19,1152000.0,7.4118,7.4208,7.3847,7.3938,1152000.0
2008-06-23 14:50:00,8.19,8.2,8.18,8.19,1012800.0,7.3938,7.4028,7.3847,7.3938,1012800.0
2008-06-23 15:00:00,8.19,8.19,8.17,8.18,884800.0,7.3938,7.3938,7.3757,7.3847,884800.0
2008-06-23 15:10:00,8.18,8.19,8.16,8.17,1184800.0,7.3847,7.3938,7.3667,7.3757,1184800.0
2008-06-23 15:20:00,8.17,8.2,8.16,8.19,1123200.0,7.3757,7.4028,7.3667,7.3938,1123200.0
2008-06-23 15:30:00,8.19,8.19,8.18,8.18,1079200.0,7.3938,7.3938,7.3847,7.3847,1079200.0
2008-06-23 15:40:00,8.19,8.19,8.17,8.17,1329600.0,7.3938,7.3938,7.3757,7.3757,1329600.0
2008-06-23 15:50:00,8.17,8.19,8.15,8.18,3036000.0,7.3757,7.3938,7.3576,7.3847,3036000.0
2008-06-24 09:30:00,8.09,8.12,8.08,8.1,4451200.0,7.3276,7.3548,7.3185,7.3367,4451200.0
2008-06-24 09:40:00,8.11,8.11,8.05,8.06,3688000.0,7.3457,7.3457,7.2914,7.3004,3688000.0
2008-06-24 09:50:00,8.06,8.06,8.03,8.04,3298400.0,7.3004,7.3004,7.2733,7.2823,3298400.0
2008-06-24 10:00:00,8.04,8.04,7.98,8.02,4442400.0,7.2823,7.2823,7.228,7.2642,4442400.0
2008-06-24 10:10:00,8.02,8.05,8.02,8.04,2692000.0,7.2642,7.2914,7.2642,7.2823,2692000.0
2008-06-24 10:20:00,8.04,8.05,8.02,8.03,1649600.0,7.2823,7.2914,7.2642,7.2733,1649600.0
2008-06-24 10:30:00,8.03,8.04,8.0,8.02,2676800.0,7.2733,7.2823,7.2461,7.2642,2676800.0
2008-06-24 10:40:00,8.02,8.07,8.0,8.06,2229600.0,7.2642,7.3095,7.2461,7.3004,2229600.0
2008-06-24 10:50:00,8.06,8.12,8.06,8.11,2776800.0,7.3004,7.3548,7.3004,7.3457,2776800.0
2008-06-24 11:00:00,8.11,8.14,8.11,8.12,4344800.0,7.3457,7.3729,7.3457,7.3548,4344800.0
2008-06-24 11:10:00,8.12,8.18,8.11,8.17,2976800.0,7.3548,7.4091,7.3457,7.4001,2976800.0
2008-06-24 11:20:00,8.18,8.18,8.14,8.15,1724000.0,7.4091,7.4091,7.3729,7.3819,1724000.0
2008-06-24 11:30:00,8.15,8.16,8.13,8.15,1042400.0,7.3819,7.391,7.3638,7.3819,1042400.0
2008-06-24 11:40:00,8.15,8.2,8.15,8.19,1198400.0,7.3819,7.4272,7.3819,7.4182,1198400.0
2008-06-24 11:50:00,8.19,8.21,8.17,8.19,1902400.0,7.4182,7.4363,7.4001,7.4182,1902400.0
2008-06-24 12:00:00,8.19,8.2,8.18,8.2,911200.0,7.4182,7.4272,7.4091,7.4272,911200.0
2008-06-24 12:10:00,8.2,8.21,8.18,8.19,1649600.0,7.4272,7.4363,7.4091,7.4182,1649600.0
2008-06-24 12:20:00,8.19,8.24,8.18,8.24,1309600.0,7.4182,7.4635,7.4091,7.4635,1309600.0
2008-06-24 12:30:00,8.24,8.25,8.23,8.23,1084800.0,7.4635,7.4725,7.4544,7.4544,1084800.0
2008-06-24 12:40:00,8.24,8.24,8.21,8.21,621600.0,7.4635,7.4635,7.4363,7.4363,621600.0
2008-06-24 12:50:00,8.22,8.22,8.19,8.2,736000.0,7.4453,7.4453,7.4182,7.4272,736000.0
2008-06-24 13:00:00,8.2,8.23,8.19,8.21,2579200.0,7.4272,7.4544,7.4182,7.4363,2579200.0
2008-06-24 13:10:00,8.21,8.22,8.19,8.22,1200000.0,7.4363,7.4453,7.4182,7.4453,1200000.0
2008-06-24 13:20:00,8.21,8.23,8.2,8.21,1140800.0,7.4363,7.4544,7.4272,7.4363,1140800.0
2008-06-24 13:30:00,8.2,8.21,8.18,8.19,1599200.0,7.4272,7.4363,7.4091,7.4182,1599200.0
2008-06-24 13:40:00,8.19,8.21,8.18,8.2,1053600.0,7.4182,7.4363,7.4091,7.4272,1053600.0
2008-06-24 13:50:00,8.2,8.22,8.2,8.21,1268800.0,7.4272,7.4453,7.4272,7.4363,1268800.0
2008-06-24 14:00:00,8.21,8.26,8.21,8.22,2918400.0,7.4363,7.4816,7.4363,7.4453,2918400.0
2008-06-24 14:10:00,8.22,8.22,8.2,8.21,1457600.0,7.4453,7.4453,7.4272,7.4363,1457600.0
2008-06-24 14:20:00,8.21,8.22,8.2,8.21,742400.0,7.4363,7.4453,7.4272,7.4363,742400.0
2008-06-24 14:30:00,8.21,8.22,8.19,8.19,1009600.0,7.4363,7.4453,7.4182,7.4182,1009600.0
2008-06-24 14:40:00,8.19,8.19,8.14,8.15,1900800.0,7.4182,7.4182,7.3729,7.3819,1900800.0
2008-06-24 14:50:00,8.15,8.18,8.15,8.16,594400.0,7.3819,7.4091,7.3819,7.391,594400.0
2008-06-24 15:00:00,8.17,8.18,8.13,8.15,1884000.0,7.4001,7.4091,7.3638,7.3819,1884000.0
2008-06-24 15:10:00,8.15,8.15,8.13,8.13,1474400.0,7.3819,7.3819,7.3638,7.3638,1474400.0
2008-06-24 15:20:00,8.13,8.14,8.1,8.12,2082400.0,7.3638,7.3729,7.3367,7.3548,2082400.0
2008-06-24 15:30:00,8.12,8.12,8.08,8.1,2498400.0,7.3548,7.3548,7.3185,7.3367,2498400.0
2008-06-24 15:40:00,8.1,8.13,8.09,8.11,1560800.0,7.3367,7.3638,7.3276,7.3457,1560800.0
2008-06-24 15:50:00,8.11,8.12,8.08,8.11,1778400.0,7.3457,7.3548,7.3185,7.3457,1778400.0
2008-06-25 09:30:00,8.17,8.21,8.16,8.2,2267200.0,7.4001,7.4363,7.391,7.4272,2267200.0
2008-06-25 09:40:00,8.2,8.24,8.2,8.23,2095200.0,7.4272,7.4635,7.4272,7.4544,2095200.0
2008-06-25 09:50:00,8.23,8.23,8.2,8.22,1207200.0,7.4544,7.4544,7.4272,7.4453,1207200.0
2008-06-25 10:00:00,8.22,8.25,8.21,8.22,2281600.0,7.4453,7.4725,7.4363,7.4453,2281600.0
2008-06-25 10:10:00,8.22,8.22,8.2,8.21,1122400.0,7.4453,7.4453,7.4272,7.4363,1122400.0
2008-06-25 10:20:00,8.2,8.22,8.2,8.22,1209600.0,7.4272,7.4453,7.4272,7.4453,1209600.0
2008-06-25 10:30:00,8.21,8.27,8.21,8.26,2432800.0,7.4363,7.4906,7.4363,7.4816,2432800.0
2008-06-25 10:40:00,8.26,8.29,8.26,8.29,1654400.0,7.4816,7.5088,7.4816,7.5088,1654400.0
2008-06-25 10:50:00,8.29,8.29,8.27,8.27,1654400.0,7.5088,7.5088,7.4906,7.4906,1654400.0
2008-06-25 11:00:00,8.27,8.28,8.27,8.27,1379200.0,7.4906,7.4997,7.4906,7.4906,1379200.0
2008-06-25 11:10:00,8.27,8.28,8.26,8.27,995200.0,7.4906,7.4997,7.4816,7.4906,995200.0
2008-06-25 11:20:00,8.27,8.28,8.27,8.27,1268000.0,7.4906,7.4997,7.4906,7.4906,1268000.0
2008-06-25 11:30:00,8.27,8.29,8.26,8.26,1644000.0,7.4906,7.5088,7.4816,7.4816,1644000.0
2008-06-25 11:40:00,8.27,8.27,8.25,8.25,922400.0,7.4906,7.4906,7.4725,7.4725,922400.0
2008-06-25 11:50:00,8.25,8.27,8.25,8.26,1039200.0,7.4725,7.4906,7.4725,7.4816,1039200.0
2008-06-25 12:00:00,8.26,8.26,8.25,8.25,716000.0,7.4816,7.4816,7.4725,7.4725,716000.0
2008-06-25 12:10:00,8.25,8.26,8.25,8.25,350400.0,7.4725,7.4816,7.4725,7.4725,350400.0
2008-06-25 12:20:00,8.26,8.27,8.26,8.26,564800.0,7.4816,7.4906,7.4816,7.4816,564800.0
2008-06-25 12:30:00,8.26,8.27,8.26,8.26,249600.0,7.4816,7.4906,7.4816,7.4816,249600.0
2008-06-25 12:40:00,8.26,8.27,8.24,8.24,576000.0,7.4816,7.4906,7.4635,7.4635,576000.0
2008-06-25 12:50:00,8.24,8.26,8.24,8.24,657600.0,7.4635,7.4816,7.4635,7.4635,657600.0
2008-06-25 13:00:00,8.25,8.25,8.24,8.24,469600.0,7.4725,7.4725,7.4635,7.4635,469600.0
2008-06-25 13:10:00,8.24,8.27,8.24,8.26,364000.0,7.4635,7.4906,7.4635,7.4816,364000.0
2008-06-25 13:20:00,8.26,8.26,8.25,8.25,317600.0,7.4816,7.4816,7.4725,7.4725,317600.0
2008-06-25 13:30:00,8.25,8.26,8.24,8.24,408800.0,7.4725,7.4816,7.4635,7.4635,408800.0
2008-06-25 13:40:00,8.24,8.25,8.24,8.25,1324800.0,7.4635,7.4725,7.4635,7.4725,1324800.0
2008-06-25 13:50:00,8.25,8.25,8.24,8.25,3128800.0,7.4725,7.4725,7.4635,7.4725,3128800.0
2008-06-25 14:00:00,8.25,8.27,8.24,8.26,1253600.0,7.4725,7.4906,7.4635,7.4816,1253600.0
2008-06-25 14:10:00,8.26,8.33,8.23,8.32,7844800.0,7.4816,7.545,7.4544,7.5359,7844800.0
2008-06-25 14:20:00,8.33,8.34,8.26,8.26,4297600.0,7.545,7.554,7.4816,7.4816,4297600.0
2008-06-25 14:30:00,8.26,8.32,8.22,8.27,5027200.0,7.4816,7.5359,7.4453,7.4906,5027200.0
2008-06-25 14:40:00,8.28,8.29,8.22,8.27,3231200.0,7.4997,7.5088,7.4453,7.4906,3231200.0
2008-06-25 14:50:00,8.27,8.31,8.26,8.3,2180000.0,7.4906,7.5269,7.4816,7.5178,2180000.0
2008-06-25 15:00:00,8.3,8.37,8.29,8.35,2716000.0,7.5178,7.5812,7.5088,7.5631,2716000.0
2008-06-25 15:10:00,8.35,8.36,8.31,8.31,1642400.0,7.5631,7.5722,7.5269,7.5269,1642400.0
2008-06-25 15:20:00,8.31,8.31,8.24,8.27,2556000.0,7.5269,7.5269,7.4635,7.4906,2556000.0
2008-06-25 15:30:00,8.27,8.27,8.18,8.21,3714400.0,7.4906,7.4906,7.4091,7.4363,3714400.0
2008-06-25 15:40:00,8.21,8.24,8.17,8.18,2722400.0,7.4363,7.4635,7.4001,7.4091,2722400.0
2008-06-25 15:50:00,8.18,8.22,8.18,8.2,1892800.0,7.4091,7.4453,7.4091,7.4272,1892800.0
2008-06-26 09:30:00,8.02,8.04,7.99,8.02,2827200.0,7.2642,7.2823,7.237,7.2642,2827200.0
2008-06-26 09:40:00,8.02,8.04,7.99,8.01,2804800.0,7.2642,7.2823,7.237,7.2551,2804800.0
2008-06-26 09:50:00,8.0,8.02,7.98,8.01,4680000.0,7.2461,7.2642,7.228,7.2551,4680000.0
2008-06-26 10:00:00,8.01,8.05,7.97,8.0,3775200.0,7.2551,7.2914,7.2189,7.2461,3775200.0
2008-06-26 10:10:00,8.0,8.0,7.97,7.98,2838400.0,7.2461,7.2461,7.2189,7.228,2838400.0
2008-06-26 10:20:00,7.98,8.03,7.98,8.01,2425600.0,7.228,7.2733,7.228,7.2551,2425600.0
2008-06-26 10:30:00,8.01,8.02,7.97,7.98,2636800.0,7.2551,7.2642,7.2189,7.228,2636800.0
2008-06-26 10:40:00,7.98,7.99,7.94,7.95,3212800.0,7.228,7.237,7.1917,7.2008,3212800.0
2008-06-26 10:50:00,7.95,7.97,7.89,7.9,4634400.0,7.2008,7.2189,7.1464,7.1555,4634400.0
2008-06-26 11:00:00,7.9,7.93,7.89,7.92,2733600.0,7.1555,7.1827,7.1464,7.1736,2733600.0
2008-06-26 11:10:00,7.92,7.93,7.89,7.89,2610400.0,7.1736,7.1827,7.1464,7.1464,2610400.0
2008-06-26 11:20:00,7.89,7.9,7.88,7.89,2406400.0,7.1464,7.1555,7.1374,7.1464,2406400.0
2008-06-26 11:30:00,7.89,7.92,7.89,7.89,1612000.0,7.1464,7.1736,7.1464,7.1464,1612000.0
2008-06-26 11:40:00,7.89,7.93,7.89,7.93,2264800.0,7.1464,7.1827,7.1464,7.1827,2264800.0
2008-06-26 11:50:00,7.93,7.94,7.91,7.92,1736000.0,7.1827,7.1917,7.1646,7.1736,1736000.0
2008-06-26 12:00:00,7.92,7.93,7.87,7.89,2015200.0,7.1736,7.1827,7.1283,7.1464,2015200.0
2008-06-26 12:10:00,7.89,7.89,7.87,7.88,2015200.0,7.1464,7.1464,7.1283,7.1374,2015200.0
2008-06-26 12:20:00,7.88,7.9,7.86,7.87,1707200.0,7.1374,7.1555,7.1193,7.1283,1707200.0
2008-06-26 12:30:00,7.86,7.87,7.83,7.85,2323200.0,7.1193,7.1283,7.0921,7.1102,2323200.0
2008-06-26 12:40:00,7.85,7.85,7.83,7.84,1432000.0,7.1102,7.1102,7.0921,7.1012,1432000.0
2008-06-26 12:50:00,7.84,7.87,7.83,7.86,1987200.0,7.1012,7.1283,7.0921,7.1193,1987200.0
2008-06-26 13:00:00,7.86,7.88,7.85,7.87,1712000.0,7.1193,7.1374,7.1102,7.1283,1712000.0
2008-06-26 13:10:00,7.87,7.88,7.85,7.86,632800.0,7.1283,7.1374,7.1102,7.1193,632800.0
2008-06-26 13:20:00,7.86,7.86,7.82,7.82,2050400.0,7.1193,7.1193,7.083,7.083,2050400.0
2008-06-26 13:30:00,7.82,7.85,7.82,7.85,1306400.0,7.083,7.1102,7.083,7.1102,1306400.0
2008-06-26 13:40:00,7.84,7.86,7.84,7.85,948000.0,7.1012,7.1193,7.1012,7.1102,948000.0
2008-06-26 13:50:00,7.84,7.89,7.84,7.87,1803200.0,7.1012,7.1464,7.1012,7.1283,1803200.0
2008-06-26 14:00:00,7.87,7.9,7.86,7.89,1828000.0,7.1283,7.1555,7.1193,7.1464,1828000.0
2008-06-26 14:10:00,7.9,7.9,7.82,7.83,3164000.0,7.1555,7.1555,7.083,7.0921,3164000.0
2008-06-26 14:20:00,7.83,7.84,7.81,7.83,2981600.0,7.0921,7.1012,7.074,7.0921,2981600.0
2008-06-26 14:30:00,7.83,7.84,7.79,7.8,2690400.0,7.0921,7.1012,7.0559,7.0649,2690400.0
2008-06-26 14:40:00,7.79,7.82,7.76,7.77,2667200.0,7.0559,7.083,7.0287,7.0378,2667200.0
2008-06-26 14:50:00,7.77,7.79,7.77,7.78,1380000.0,7.0378,7.0559,7.0378,7.0468,1380000.0
2008-06-26 15:00:00,7.78,7.82,7.77,7.8,2108800.0,7.0468,7.083,7.0378,7.0649,2108800.0
2008-06-26 15:10:00,7.81,7.84,7.78,7.79,2895200.0,7.074,7.1012,7.0468,7.0559,2895200.0
2008-06-26 15:20:00,7.79,7.84,7.78,7.82,2245600.0,7.0559,7.1012,7.0468,7.083,2245600.0
2008-06-26 15:30:00,7.82,7.84,7.8,7.82,2766400.0,7.083,7.1012,7.0649,7.083,2766400.0
2008-06-26 15:40:00,7.82,7.82,7.76,7.78,3600000.0,7.083,7.083,7.0287,7.0468,3600000.0
2008-06-26 15:50:00,7.78,7.78,7.73,7.73,8324000.0,7.0468,7.0468,7.0015,7.0015,8324000.0
2008-06-27 09:30:00,7.74,7.77,7.71,7.72,3217600.0,7.0106,7.0378,6.9834,6.9925,3217600.0
2008-06-27 09:40:00,7.72,7.72,7.67,7.71,3361600.0,6.9925,6.9925,6.9472,6.9834,3361600.0
2008-06-27 09:50:00,7.71,7.76,7.7,7.76,3074400.0,6.9834,7.0287,6.9744,7.0287,3074400.0
2008-06-27 10:00:00,7.76,7.8,7.76,7.79,2716000.0,7.0287,7.0649,7.0287,7.0559,2716000.0
2008-06-27 10:10:00,7.79,7.8,7.74,7.74,1828000.0,7.0559,7.0649,7.0106,7.0106,1828000.0
2008-06-27 10:20:00,7.75,7.77,7.74,7.75,1219200.0,7.0196,7.0378,7.0106,7.0196,1219200.0
2008-06-27 10:30:00,7.75,7.81,7.75,7.78,2184000.0,7.0196,7.074,7.0196,7.0468,2184000.0
2008-06-27 10:40:00,7.78,7.78,7.71,7.71,1868800.0,7.0468,7.0468,6.9834,6.9834,1868800.0
2008-06-27 10:50:00,7.71,7.71,7.68,7.69,1760000.0,6.9834,6.9834,6.9562,6.9653,1760000.0
2008-06-27 11:00:00,7.69,7.7,7.66,7.7,1988800.0,6.9653,6.9744,6.9381,6.9744,1988800.0
2008-06-27 11:10:00,7.7,7.71,7.68,7.69,1502400.0,6.9744,6.9834,6.9562,6.9653,1502400.0
2008-06-27 11:20:00,7.69,7.72,7.67,7.71,1539200.0,6.9653,6.9925,6.9472,6.9834,1539200.0
2008-06-27 11:30:00,7.71,7.72,7.7,7.71,884800.0,6.9834,6.9925,6.9744,6.9834,884800.0
2008-06-27 11:40:00,7.7,7.73,7.69,7.73,1158400.0,6.9744,7.0015,6.9653,7.0015,1158400.0
2008-06-27 11:50:00,7.73,7.73,7.7,7.71,629600.0,7.0015,7.0015,6.9744,6.9834,629600.0
2008-06-27 12:00:00,7.71,7.75,7.7,7.74,648000.0,6.9834,7.0196,6.9744,7.0106,648000.0
2008-06-27 12:10:00,7.75,7.75,7.72,7.73,698400.0,7.0196,7.0196,6.9925,7.0015,698400.0
2008-06-27 12:20:00,7.74,7.74,7.73,7.74,619200.0,7.0106,7.0106,7.0015,7.0106,619200.0
2008-06-27 12:30:00,7.73,7.74,7.7,7.7,527200.0,7.0015,7.0106,6.9744,6.9744,527200.0
2008-06-27 12:40:00,7.7,7.71,7.67,7.68,1294400.0,6.9744,6.9834,6.9472,6.9562,1294400.0
2008-06-27 12:50:00,7.68,7.71,7.67,7.69,1509600.0,6.9562,6.9834,6.9472,6.9653,1509600.0
2008-06-27 13:00:00,7.69,7.69,7.65,7.66,1514400.0,6.9653,6.9653,6.9291,6.9381,1514400.0
2008-06-27 13:10:00,7.66,7.66,7.62,7.63,2558400.0,6.9381,6.9381,6.9019,6.9109,2558400.0
2008-06-27 13:20:00,7.63,7.64,7.61,7.63,1148800.0,6.9109,6.92,6.8928,6.9109,1148800.0
2008-06-27 13:30:00,7.63,7.64,7.6,7.61,3068800.0,6.9109,6.92,6.8838,6.8928,3068800.0
2008-06-27 13:40:00,7.61,7.61,7.59,7.61,1672000.0,6.8928,6.8928,6.8747,6.8928,1672000.0
2008-06-27 13:50:00,7.61,7.64,7.59,7.63,1930400.0,6.8928,6.92,6.8747,6.9109,1930400.0
2008-06-27 14:00:00,7.63,7.65,7.62,7.65,2181600.0,6.9109,6.9291,6.9019,6.9291,2181600.0
2008-06-27 14:10:00,7.65,7.69,7.64,7.66,2028000.0,6.9291,6.9653,6.92,6.9381,2028000.0
2008-06-27 14:20:00,7.66,7.72,7.64,7.7,3855200.0,6.9381,6.9925,6.92,6.9744,3855200.0
2008-06-27 14:30:00,7.7,7.73,7.7,7.7,1664800.0,6.9744,7.0015,6.9744,6.9744,1664800.0
2008-06-27 14:40:00,7.7,7.71,7.67,7.71,1084000.0,6.9744,6.9834,6.9472,6.9834,1084000.0
2008-06-27 14:50:00,7.71,7.72,7.68,7.72,1309600.0,6.9834,6.9925,6.9562,6.9925,1309600.0
2008-06-27 15:00:00,7.72,7.73,7.68,7.7,1047200.0,6.9925,7.0015,6.9562,6.9744,1047200.0
2008-06-27 15:10:00,7.71,7.72,7.68,7.69,1113600.0,6.9834,6.9925,6.9562,6.9653,1113600.0
2008-06-27 15:20:00,7.69,7.71,7.65,7.66,2564000.0,6.9653,6.9834,6.9291,6.9381,2564000.0
2008-06-27 15:30:00,7.66,7.69,7.64,7.67,2681600.0,6.9381,6.9653,6.92,6.9472,2681600.0
2008-06-27 15:40:00,7.67,7.73,7.67,7.7,3289600.0,6.9472,7.0015,6.9472,6.9744,3289600.0
2008-06-27 15:50:00,7.7,7.71,7.66,7.67,5647200.0,6.9744,6.9834,6.9381,6.9472,5647200.0
2008-06-30 09:30:00,7.69,7.74,7.68,7.71,4856000.0,6.9653,7.0106,6.9562,6.9834,4856000.0
2008-06-30 09:40:00,7.71,7.74,7.7,7.71,2520000.0,6.9834,7.0106,6.9744,6.9834,2520000.0
2008-06-30 09:50:00,7.71,7.71,7.65,7.66,2162400.0,6.9834,6.9834,6.9291,6.9381,2162400.0
2008-06-30 10:00:00,7.66,7.67,7.62,7.66,3080800.0,6.9381,6.9472,6.9019,6.9381,3080800.0
2008-06-30 10:10:00,7.66,7.68,7.65,7.67,2858400.0,6.9381,6.9562,6.9291,6.9472,2858400.0
2008-06-30 10:20:00,7.67,7.73,7.67,7.72,3496800.0,6.9472,7.0015,6.9472,6.9925,3496800.0
2008-06-30 10:30:00,7.72,7.74,7.7,7.72,1722400.0,6.9925,7.0106,6.9744,6.9925,1722400.0
2008-06-30 10:40:00,7.72,7.73,7.69,7.73,1493600.0,6.9925,7.0015,6.9653,7.0015,1493600.0
2008-06-30 10:50:00,7.73,7.77,7.71,7.77,2638400.0,7.0015,7.0378,6.9834,7.0378,2638400.0
2008-06-30 11:00:00,7.77,7.78,7.74,7.74,1635200.0,7.0378,7.0468,7.0106,7.0106,1635200.0
2008-06-30 11:10:00,7.74,7.78,7.74,7.77,1854400.0,7.0106,7.0468,7.0106,7.0378,1854400.0
2008-06-30 11:20:00,7.77,7.81,7.75,7.8,1768800.0,7.0378,7.074,7.0196,7.0649,1768800.0
2008-06-30 11:30:00,7.8,7.81,7.77,7.77,1464000.0,7.0649,7.074,7.0378,7.0378,1464000.0
2008-06-30 11:40:00,7.77,7.79,7.75,7.76,897600.0,7.0378,7.0559,7.0196,7.0287,897600.0
2008-06-30 11:50:00,7.76,7.79,7.76,7.78,1110400.0,7.0287,7.0559,7.0287,7.0468,1110400.0
2008-06-30 12:00:00,7.78,7.79,7.76,7.79,1984800.0,7.0468,7.0559,7.0287,7.0559,1984800.0
2008-06-30 12:10:00,7.78,7.81,7.78,7.8,1348000.0,7.0468,7.074,7.0468,7.0649,1348000.0
2008-06-30 12:20:00,7.8,7.8,7.78,7.8,1383200.0,7.0649,7.0649,7.0468,7.0649,1383200.0
2008-06-30 12:30:00,7.8,7.8,7.77,7.78,675200.0,7.0649,7.0649,7.0378,7.0468,675200.0
2008-06-30 12:40:00,7.78,7.81,7.77,7.8,802400.0,7.0468,7.074,7.0378,7.0649,802400.0
2008-06-30 12:50:00,7.8,7.81,7.77,7.77,973600.0,7.0649,7.074,7.0378,7.0378,973600.0
2008-06-30 13:00:00,7.77,7.77,7.75,7.75,1057600.0,7.0378,7.0378,7.0196,7.0196,1057600.0
2008-06-30 13:10:00,7.76,7.78,7.75,7.78,790400.0,7.0287,7.0468,7.0196,7.0468,790400.0
2008-06-30 13:20:00,7.78,7.78,7.75,7.75,1004000.0,7.0468,7.0468,7.0196,7.0196,1004000.0
2008-06-30 13:30:00,7.75,7.75,7.72,7.72,1646400.0,7.0196,7.0196,6.9925,6.9925,1646400.0
2008-06-30 13:40:00,7.73,7.73,7.71,7.72,1141600.0,7.0015,7.0015,6.9834,6.9925,1141600.0
2008-06-30 13:50:00,7.71,7.72,7.69,7.72,1878400.0,6.9834,6.9925,6.9653,6.9925,1878400.0
2008-06-30 14:00:00,7.72,7.73,7.7,7.72,1261600.0,6.9925,7.0015,6.9744,6.9925,1261600.0
2008-06-30 14:10:00,7.72,7.73,7.71,7.72,792800.0,6.9925,7.0015,6.9834,6.9925,792800.0
2008-06-30 14:20:00,7.72,7.76,7.71,7.75,1108000.0,6.9925,7.0287,6.9834,7.0196,1108000.0
2008-06-30 14:30:00,7.75,7.75,7.71,7.72,920000.0,7.0196,7.0196,6.9834,6.9925,920000.0
2008-06-30 14:40:00,7.72,7.74,7.71,7.74,1414400.0,6.9925,7.0106,6.9834,7.0106,1414400.0
2008-06-30 14:50:00,7.74,7.75,7.72,7.73,1031200.0,7.0106,7.0196,6.9925,7.0015,1031200.0
2008-06-30 15:00:00,7.73,7.76,7.73,7.74,1073600.0,7.0015,7.0287,7.0015,7.0106,1073600.0
2008-06-30 15:10:00,7.75,7.77,7.74,7.76,1314400.0,7.0196,7.0378,7.0106,7.0287,1314400.0
2008-06-30 15:20:00,7.76,7.78,7.75,7.76,1374400.0,7.0287,7.0468,7.0196,7.0287,1374400.0
2008-06-30 15:30:00,7.76,7.77,7.73,7.76,1104000.0,7.0287,7.0378,7.0015,7.0287,1104000.0
2008-06-30 15:40:00,7.76,7.78,7.72,7.72,2350400.0,7.0287,7.0468,6.9925,6.9925,2350400.0
2008-06-30 15:50:00,7.72,7.72,7.65,7.68,3960000.0,6.9925,6.9925,6.9291,6.9562,3960000.0
2008-07-01 09:30:00,7.52,7.56,7.52,7.54,3688800.0,6.8113,6.8475,6.8113,6.8294,3688800.0
2008-07-01 09:40:00,7.54,7.58,7.53,7.57,4697600.0,6.8294,6.8657,6.8204,6.8566,4697600.0
2008-07-01 09:50:00,7.57,7.59,7.57,7.59,2365600.0,6.8566,6.8747,6.8566,6.8747,2365600.0
2008-07-01 10:00:00,7.59,7.7,7.59,7.63,7960800.0,6.8747,6.9744,6.8747,6.9109,7960800.0
2008-07-01 10:10:00,7.63,7.63,7.58,7.61,3276000.0,6.9109,6.9109,6.8657,6.8928,3276000.0
2008-07-01 10:20:00,7.61,7.62,7.6,7.62,3309600.0,6.8928,6.9019,6.8838,6.9019,3309600.0
2008-07-01 10:30:00,7.62,7.68,7.62,7.68,2600800.0,6.9019,6.9562,6.9019,6.9562,2600800.0
2008-07-01 10:40:00,7.68,7.7,7.64,7.69,2740000.0,6.9562,6.9744,6.92,6.9653,2740000.0
2008-07-01 10:50:00,7.69,7.7,7.66,7.7,1747200.0,6.9653,6.9744,6.9381,6.9744,1747200.0
2008-07-01 11:00:00,7.7,7.72,7.67,7.67,2388800.0,6.9744,6.9925,6.9472,6.9472,2388800.0
2008-07-01 11:10:00,7.67,7.7,7.65,7.65,1955200.0,6.9472,6.9744,6.9291,6.9291,1955200.0
2008-07-01 11:20:00,7.66,7.67,7.64,7.65,1512800.0,6.9381,6.9472,6.92,6.9291,1512800.0
2008-07-01 11:30:00,7.65,7.66,7.64,7.64,793600.0,6.9291,6.9381,6.92,6.92,793600.0
2008-07-01 11:40:00,7.64,7.65,7.62,7.63,1019200.0,6.92,6.9291,6.9019,6.9109,1019200.0
2008-07-01 11:50:00,7.63,7.64,7.58,7.59,3592000.0,6.9109,6.92,6.8657,6.8747,3592000.0
2008-07-01 12:00:00,7.59,7.59,7.57,7.58,2713600.0,6.8747,6.8747,6.8566,6.8657,2713600.0
2008-07-01 12:10:00,7.58,7.58,7.49,7.51,5175200.0,6.8657,6.8657,6.7841,6.8023,5175200.0
2008-07-01 12:20:00,7.52,7.52,7.45,7.46,3312000.0,6.8113,6.8113,6.7479,6.757,3312000.0
2008-07-01 12:30:00,7.46,7.5,7.46,7.5,3897600.0,6.757,6.7932,6.757,6.7932,3897600.0
2008-07-01 12:40:00,7.5,7.51,7.46,7.5,1688800.0,6.7932,6.8023,6.757,6.7932,1688800.0
2008-07-01 12:50:00,7.5,7.53,7.49,7.52,1709600.0,6.7932,6.8204,6.7841,6.8113,1709600.0
2008-07-01 13:00:00,7.51,7.53,7.48,7.48,1648800.0,6.8023,6.8204,6.7751,6.7751,1648800.0
2008-07-01 13:10:00,7.49,7.52,7.48,7.51,1386400.0,6.7841,6.8113,6.7751,6.8023,1386400.0
2008-07-01 13:20:00,7.51,7.55,7.5,7.53,2066400.0,6.8023,6.8385,6.7932,6.8204,2066400.0
2008-07-01 13:30:00,7.52,7.53,7.49,7.51,2164000.0,6.8113,6.8204,6.7841,6.8023,2164000.0
2008-07-01 13:40:00,7.51,7.56,7.48,7.55,2672000.0,6.8023,6.8475,6.7751,6.8385,2672000.0
2008-07-01 13:50:00,7.55,7.6,7.55,7.57,4466400.0,6.8385,6.8838,6.8385,6.8566,4466400.0
2008-07-01 14:00:00,7.56,7.64,7.56,7.61,3387200.0,6.8475,6.92,6.8475,6.8928,3387200.0
2008-07-01 14:10:00,7.61,7.67,7.61,7.64,3146400.0,6.8928,6.9472,6.8928,6.92,3146400.0
2008-07-01 14:20:00,7.64,7.67,7.63,7.64,2667200.0,6.92,6.9472,6.9109,6.92,2667200.0
2008-07-01 14:30:00,7.64,7.67,7.62,7.66,2236800.0,6.92,6.9472,6.9019,6.9381,2236800.0
2008-07-01 14:40:00,7.66,7.75,7.66,7.71,4598400.0,6.9381,7.0196,6.9381,6.9834,4598400.0
2008-07-01 14:50:00,7.71,7.72,7.69,7.7,2336000.0,6.9834,6.9925,6.9653,6.9744,2336000.0
2008-07-01 15:00:00,7.7,7.72,7.68,7.7,2844000.0,6.9744,6.9925,6.9562,6.9744,2844000.0
2008-07-01 15:10:00,7.7,7.71,7.66,7.67,2405600.0,6.9744,6.9834,6.9381,6.9472,2405600.0
2008-07-01 15:20:00,7.67,7.7,7.65,7.68,2256000.0,6.9472,6.9744,6.9291,6.9562,2256000.0
2008-07-01 15:30:00,7.67,7.73,7.67,7.73,2608800.0,6.9472,7.0015,6.9472,7.0015,2608800.0
2008-07-01 15:40:00,7.73,7.73,7.68,7.71,2627200.0,7.0015,7.0015,6.9562,6.9834,2627200.0
2008-07-01 15:50:00,7.71,7.75,7.7,7.74,2869600.0,6.9834,7.0196,6.9744,7.0106,2869600.0
2008-07-02 09:30:00,7.8,7.82,7.79,7.82,4776000.0,7.0649,7.083,7.0559,7.083,4776000.0
2008-07-02 09:40:00,7.82,7.83,7.79,7.81,2261600.0,7.083,7.0921,7.0559,7.074,2261600.0
2008-07-02 09:50:00,7.81,7.83,7.78,7.81,2688000.0,7.074,7.0921,7.0468,7.074,2688000.0
2008-07-02 10:00:00,7.81,7.88,7.81,7.82,3250400.0,7.074,7.1374,7.074,7.083,3250400.0
2008-07-02 10:10:00,7.82,7.84,7.78,7.78,3459200.0,7.083,7.1012,7.0468,7.0468,3459200.0
2008-07-02 10:20:00,7.78,7.81,7.76,7.79,2161600.0,7.0468,7.074,7.0287,7.0559,2161600.0
2008-07-02 10:30:00,7.79,7.81,7.76,7.77,3578400.0,7.0559,7.074,7.0287,7.0378,3578400.0
2008-07-02 10:40:00,7.77,7.84,7.77,7.83,2601600.0,7.0378,7.1012,7.0378,7.0921,2601600.0
2008-07-02 10:50:00,7.83,7.83,7.81,7.81,1372000.0,7.0921,7.0921,7.074,7.074,1372000.0
2008-07-02 11:00:00,7.8,7.8,7.76,7.77,2420800.0,7.0649,7.0649,7.0287,7.0378,2420800.0
2008-07-02 11:10:00,7.77,7.78,7.76,7.78,957600.0,7.0378,7.0468,7.0287,7.0468,957600.0
2008-07-02 11:20:00,7.78,7.78,7.72,7.72,1907200.0,7.0468,7.0468,6.9925,6.9925,1907200.0
2008-07-02 11:30:00,7.72,7.73,7.7,7.71,2006400.0,6.9925,7.0015,6.9744,6.9834,2006400.0
2008-07-02 11:40:00,7.71,7.72,7.68,7.7,1457600.0,6.9834,6.9925,6.9562,6.9744,1457600.0
2008-07-02 11:50:00,7.7,7.7,7.67,7.68,2328800.0,6.9744,6.9744,6.9472,6.9562,2328800.0
2008-07-02 12:00:00,7.68,7.71,7.68,7.7,1424800.0,6.9562,6.9834,6.9562,6.9744,1424800.0
2008-07-02 12:10:00,7.7,7.72,7.69,7.7,1096000.0,6.9744,6.9925,6.9653,6.9744,1096000.0
2008-07-02 12:20:00,7.7,7.7,7.65,7.66,1172800.0,6.9744,6.9744,6.9291,6.9381,1172800.0
2008-07-02 12:30:00,7.65,7.66,7.64,7.66,1301600.0,6.9291,6.9381,6.92,6.9381,1301600.0
2008-07-02 12:40:00,7.66,7.68,7.65,7.67,1379200.0,6.9381,6.9562,6.9291,6.9472,1379200.0
2008-07-02 12:50:00,7.68,7.7,7.67,7.68,1198400.0,6.9562,6.9744,6.9472,6.9562,1198400.0
2008-07-02 13:00:00,7.68,7.68,7.64,7.65,908000.0,6.9562,6.9562,6.92,6.9291,908000.0
2008-07-02 13:10:00,7.65,7.67,7.65,7.67,1478400.0,6.9291,6.9472,6.9291,6.9472,1478400.0
2008-07-02 13:20:00,7.67,7.7,7.67,7.69,1953600.0,6.9472,6.9744,6.9472,6.9653,1953600.0
2008-07-02 13:30:00,7.69,7.7,7.67,7.68,1277600.0,6.9653,6.9744,6.9472,6.9562,1277600.0
2008-07-02 13:40:00,7.68,7.71,7.67,7.71,1396000.0,6.9562,6.9834,6.9472,6.9834,1396000.0
2008-07-02 13:50:00,7.72,7.74,7.71,7.73,2161600.0,6.9925,7.0106,6.9834,7.0015,2161600.0
2008-07-02 14:00:00,7.74,7.74,7.71,7.72,3154400.0,7.0106,7.0106,6.9834,6.9925,3154400.0
2008-07-02 14:10:00,7.72,7.73,7.71,7.72,1179200.0,6.9925,7.0015,6.9834,6.9925,1179200.0
2008-07-02 14:20:00,7.72,7.72,7.64,7.64,2754400.0,6.9925,6.9925,6.92,6.92,2754400.0
2008-07-02 14:30:00,7.64,7.67,7.62,7.62,2903200.0,6.92,6.9472,6.9019,6.9019,2903200.0
2008-07-02 14:40:00,7.62,7.66,7.61,7.64,1776800.0,6.9019,6.9381,6.8928,6.92,1776800.0
2008-07-02 14:50:00,7.64,7.65,7.59,7.61,2669600.0,6.92,6.9291,6.8747,6.8928,2669600.0
2008-07-02 15:00:00,7.61,7.62,7.57,7.57,1705600.0,6.8928,6.9019,6.8566,6.8566,1705600.0
2008-07-02 15:10:00,7.57,7.6,7.56,7.57,2155200.0,6.8566,6.8838,6.8475,6.8566,2155200.0
2008-07-02 15:20:00,7.57,7.6,7.56,7.56,2085600.0,6.8566,6.8838,6.8475,6.8475,2085600.0
2008-07-02 15:30:00,7.56,7.57,7.5,7.52,3871200.0,6.8475,6.8566,6.7932,6.8113,3871200.0
2008-07-02 15:40:00,7.52,7.52,7.47,7.47,4029600.0,6.8113,6.8113,6.766,6.766,4029600.0
2008-07-02 15:50:00,7.47,7.49,7.46,7.46,4117600.0,6.766,6.7841,6.757,6.757,4117600.0
2008-07-03 08:00:00,7.47,7.49,7.47,7.48,464000.0,6.766,6.7841,6.766,6.7751,464000.0
2008-07-03 08:10:00,7.48,7.48,7.48,7.48,249600.0,6.7751,6.7751,6.7751,6.7751,249600.0
2008-07-03 08:20:00,7.48,7.5,7.44,7.44,1385600.0,6.7751,6.7932,6.7389,6.7389,1385600.0
2008-07-03 08:30:00,7.45,7.58,7.45,7.57,1561600.0,6.7479,6.8657,6.7479,6.8566,1561600.0
2008-07-03 08:40:00,7.56,7.56,7.51,7.52,536000.0,6.8475,6.8475,6.8023,6.8113,536000.0
2008-07-03 08:50:00,7.54,7.59,7.54,7.58,491200.0,6.8294,6.8747,6.8294,6.8657,491200.0
2008-07-03 09:00:00,7.58,7.6,7.58,7.58,364000.0,6.8657,6.8838,6.8657,6.8657,364000.0
2008-07-03 09:10:00,7.58,7.59,7.57,7.57,17600.0,6.8657,6.8747,6.8566,6.8566,17600.0
2008-07-03 09:20:00,7.58,7.6,7.58,7.59,49600.0,6.8657,6.8838,6.8657,6.8747,49600.0
2008-07-03 09:30:00,7.58,7.59,7.52,7.52,4088000.0,6.8657,6.8747,6.8113,6.8113,4088000.0
2008-07-03 09:40:00,7.52,7.54,7.39,7.43,6422400.0,6.8113,6.8294,6.6936,6.7298,6422400.0
2008-07-03 09:50:00,7.43,7.47,7.4,7.45,3826400.0,6.7298,6.766,6.7026,6.7479,3826400.0
2008-07-03 10:00:00,7.45,7.45,7.34,7.41,8106400.0,6.7479,6.7479,6.6483,6.7117,8106400.0
2008-07-03 10:10:00,7.41,7.47,7.39,7.46,2847200.0,6.7117,6.766,6.6936,6.757,2847200.0
2008-07-03 10:20:00,7.46,7.5,7.44,7.5,3301600.0,6.757,6.7932,6.7389,6.7932,3301600.0
2008-07-03 10:30:00,7.5,7.56,7.48,7.54,3320000.0,6.7932,6.8475,6.7751,6.8294,3320000.0
2008-07-03 10:40:00,7.54,7.55,7.48,7.53,2614400.0,6.8294,6.8385,6.7751,6.8204,2614400.0
2008-07-03 10:50:00,7.54,7.56,7.52,7.52,2589600.0,6.8294,6.8475,6.8113,6.8113,2589600.0
2008-07-03 11:00:00,7.52,7.57,7.51,7.57,2759200.0,6.8113,6.8566,6.8023,6.8566,2759200.0
2008-07-03 11:10:00,7.57,7.58,7.55,7.56,2433600.0,6.8566,6.8657,6.8385,6.8475,2433600.0
2008-07-03 11:20:00,7.56,7.58,7.52,7.58,2233600.0,6.8475,6.8657,6.8113,6.8657,2233600.0
2008-07-03 11:30:00,7.58,7.58,7.53,7.55,2404800.0,6.8657,6.8657,6.8204,6.8385,2404800.0
2008-07-03 11:40:00,7.55,7.55,7.52,7.55,2085600.0,6.8385,6.8385,6.8113,6.8385,2085600.0
2008-07-03 11:50:00,7.55,7.55,7.51,7.53,935200.0,6.8385,6.8385,6.8023,6.8204,935200.0
2008-07-03 12:00:00,7.53,7.53,7.47,7.48,1494400.0,6.8204,6.8204,6.766,6.7751,1494400.0
2008-07-03 12:10:00,7.48,7.5,7.45,7.5,1513600.0,6.7751,6.7932,6.7479,6.7932,1513600.0
2008-07-03 12:20:00,7.5,7.52,7.48,7.51,1032000.0,6.7932,6.8113,6.7751,6.8023,1032000.0
2008-07-03 12:30:00,7.51,7.51,7.45,7.49,2687200.0,6.8023,6.8023,6.7479,6.7841,2687200.0
2008-07-03 12:40:00,7.49,7.5,7.46,7.5,2484800.0,6.7841,6.7932,6.757,6.7932,2484800.0
2008-07-03 12:50:00,7.5,7.5,7.46,7.47,3459200.0,6.7932,6.7932,6.757,6.766,3459200.0
2008-07-07 09:30:00,7.54,7.6,7.54,7.59,7557600.0,6.8294,6.8838,6.8294,6.8747,7557600.0
2008-07-07 09:40:00,7.59,7.6,7.57,7.58,2877600.0,6.8747,6.8838,6.8566,6.8657,2877600.0
2008-07-07 09:50:00,7.58,7.62,7.57,7.61,2537600.0,6.8657,6.9019,6.8566,6.8928,2537600.0
2008-07-07 10:00:00,7.61,7.61,7.57,7.58,3085600.0,6.8928,6.8928,6.8566,6.8657,3085600.0
2008-07-07 10:10:00,7.58,7.58,7.53,7.53,1938400.0,6.8657,6.8657,6.8204,6.8204,1938400.0
2008-07-07 10:20:00,7.54,7.57,7.53,7.56,2355200.0,6.8294,6.8566,6.8204,6.8475,2355200.0
2008-07-07 10:30:00,7.56,7.6,7.56,7.58,4323200.0,6.8475,6.8838,6.8475,6.8657,4323200.0
2008-07-07 10:40:00,7.59,7.59,7.56,7.56,1922400.0,6.8747,6.8747,6.8475,6.8475,1922400.0
2008-07-07 10:50:00,7.56,7.57,7.54,7.55,1854400.0,6.8475,6.8566,6.8294,6.8385,1854400.0
2008-07-07 11:00:00,7.55,7.57,7.52,7.53,2058400.0,6.8385,6.8566,6.8113,6.8204,2058400.0
2008-07-07 11:10:00,7.53,7.56,7.52,7.56,1592800.0,6.8204,6.8475,6.8113,6.8475,1592800.0
2008-07-07 11:20:00,7.56,7.57,7.54,7.56,1360800.0,6.8475,6.8566,6.8294,6.8475,1360800.0
2008-07-07 11:30:00,7.56,7.58,7.53,7.53,1703200.0,6.8475,6.8657,6.8204,6.8204,1703200.0
2008-07-07 11:40:00,7.53,7.54,7.5,7.5,1400000.0,6.8204,6.8294,6.7932,6.7932,1400000.0
2008-07-07 11:50:00,7.51,7.53,7.5,7.51,1584000.0,6.8023,6.8204,6.7932,6.8023,1584000.0
2008-07-07 12:00:00,7.51,7.53,7.51,7.51,938400.0,6.8023,6.8204,6.8023,6.8023,938400.0
2008-07-07 12:10:00,7.51,7.51,7.43,7.44,1641600.0,6.8023,6.8023,6.7298,6.7389,1641600.0
2008-07-07 12:20:00,7.44,7.44,7.34,7.35,3349600.0,6.7389,6.7389,6.6483,6.6573,3349600.0
2008-07-07 12:30:00,7.35,7.38,7.32,7.38,3382400.0,6.6573,6.6845,6.6302,6.6845,3382400.0
2008-07-07 12:40:00,7.38,7.39,7.35,7.35,2191200.0,6.6845,6.6936,6.6573,6.6573,2191200.0
2008-07-07 12:50:00,7.35,7.38,7.28,7.29,3048000.0,6.6573,6.6845,6.5939,6.603,3048000.0
2008-07-07 13:00:00,7.29,7.29,7.22,7.26,5126400.0,6.603,6.603,6.5396,6.5758,5126400.0
2008-07-07 13:10:00,7.26,7.3,7.26,7.29,2435200.0,6.5758,6.612,6.5758,6.603,2435200.0
2008-07-07 13:20:00,7.29,7.29,7.26,7.26,1720000.0,6.603,6.603,6.5758,6.5758,1720000.0
2008-07-07 13:30:00,7.26,7.3,7.24,7.25,2240000.0,6.5758,6.612,6.5577,6.5668,2240000.0
2008-07-07 13:40:00,7.25,7.28,7.24,7.26,1423200.0,6.5668,6.5939,6.5577,6.5758,1423200.0
2008-07-07 13:50:00,7.26,7.27,7.24,7.25,1556000.0,6.5758,6.5849,6.5577,6.5668,1556000.0
2008-07-07 14:00:00,7.25,7.29,7.21,7.24,2538400.0,6.5668,6.603,6.5305,6.5577,2538400.0
2008-07-07 14:10:00,7.24,7.26,7.21,7.25,2358400.0,6.5577,6.5758,6.5305,6.5668,2358400.0
2008-07-07 14:20:00,7.26,7.29,7.26,7.27,2551200.0,6.5758,6.603,6.5758,6.5849,2551200.0
2008-07-07 14:30:00,7.27,7.28,7.25,7.27,1496800.0,6.5849,6.5939,6.5668,6.5849,1496800.0
2008-07-07 14:40:00,7.27,7.27,7.21,7.24,1709600.0,6.5849,6.5849,6.5305,6.5577,1709600.0
2008-07-07 14:50:00,7.24,7.27,7.23,7.27,960000.0,6.5577,6.5849,6.5486,6.5849,960000.0
2008-07-07 15:00:00,7.27,7.34,7.26,7.32,4208800.0,6.5849,6.6483,6.5758,6.6302,4208800.0
2008-07-07 15:10:00,7.32,7.39,7.3,7.37,4660000.0,6.6302,6.6936,6.612,6.6755,4660000.0
2008-07-07 15:20:00,7.37,7.43,7.34,7.43,3645600.0,6.6755,6.7298,6.6483,6.7298,3645600.0
2008-07-07 15:30:00,7.43,7.55,7.41,7.47,5519200.0,6.7298,6.8385,6.7117,6.766,5519200.0
2008-07-07 15:40:00,7.48,7.49,7.42,7.43,4232000.0,6.7751,6.7841,6.7207,6.7298,4232000.0
2008-07-07 15:50:00,7.43,7.44,7.33,7.33,4268800.0,6.7298,6.7389,6.6392,6.6392,4268800.0
2008-07-08 09:30:00,7.34,7.39,7.29,7.35,6732800.0,6.6483,6.6936,6.603,6.6573,6732800.0
2008-07-08 09:40:00,7.35,7.41,7.35,7.35,6985600.0,6.6573,6.7117,6.6573,6.6573,6985600.0
2008-07-08 09:50:00,7.35,7.39,7.35,7.36,2848800.0,6.6573,6.6936,6.6573,6.6664,2848800.0
2008-07-08 10:00:00,7.36,7.38,7.3,7.37,5873600.0,6.6664,6.6845,6.612,6.6755,5873600.0
2008-07-08 10:10:00,7.38,7.39,7.31,7.34,3077600.0,6.6845,6.6936,6.6211,6.6483,3077600.0
2008-07-08 10:20:00,7.33,7.34,7.3,7.32,4243200.0,6.6392,6.6483,6.612,6.6302,4243200.0
2008-07-08 10:30:00,7.32,7.35,7.25,7.27,5824800.0,6.6302,6.6573,6.5668,6.5849,5824800.0
2008-07-08 10:40:00,7.26,7.29,7.24,7.29,2751200.0,6.5758,6.603,6.5577,6.603,2751200.0
2008-07-08 10:50:00,7.29,7.32,7.28,7.31,2605600.0,6.603,6.6302,6.5939,6.6211,2605600.0
2008-07-08 11:00:00,7.31,7.33,7.28,7.33,2706400.0,6.6211,6.6392,6.5939,6.6392,2706400.0
2008-07-08 11:10:00,7.33,7.39,7.32,7.37,4096800.0,6.6392,6.6936,6.6302,6.6755,4096800.0
2008-07-08 11:20:00,7.37,7.4,7.36,7.39,2011200.0,6.6755,6.7026,6.6664,6.6936,2011200.0
2008-07-08 11:30:00,7.39,7.39,7.36,7.37,2236000.0,6.6936,6.6936,6.6664,6.6755,2236000.0
2008-07-08 11:40:00,7.37,7.38,7.35,7.36,1083200.0,6.6755,6.6845,6.6573,6.6664,1083200.0
2008-07-08 11:50:00,7.36,7.38,7.34,7.36,1860800.0,6.6664,6.6845,6.6483,6.6664,1860800.0
2008-07-08 12:00:00,7.36,7.39,7.34,7.38,2437600.0,6.6664,6.6936,6.6483,6.6845,2437600.0
2008-07-08 12:10:00,7.38,7.4,7.36,7.37,1462400.0,6.6845,6.7026,6.6664,6.6755,1462400.0
2008-07-08 12:20:00,7.37,7.42,7.36,7.42,2504800.0,6.6755,6.7207,6.6664,6.7207,2504800.0
2008-07-08 12:30:00,7.42,7.45,7.41,7.43,2572800.0,6.7207,6.7479,6.7117,6.7298,2572800.0
2008-07-08 12:40:00,7.42,7.43,7.39,7.39,1548800.0,6.7207,6.7298,6.6936,6.6936,1548800.0
2008-07-08 12:50:00,7.39,7.41,7.39,7.4,1070400.0,6.6936,6.7117,6.6936,6.7026,1070400.0
2008-07-08 13:00:00,7.4,7.44,7.39,7.43,1260800.0,6.7026,6.7389,6.6936,6.7298,1260800.0
2008-07-08 13:10:00,7.43,7.43,7.38,7.39,1217600.0,6.7298,6.7298,6.6845,6.6936,1217600.0
2008-07-08 13:20:00,7.39,7.39,7.36,7.38,1824800.0,6.6936,6.6936,6.6664,6.6845,1824800.0
2008-07-08 13:30:00,7.38,7.39,7.33,7.33,2016800.0,6.6845,6.6936,6.6392,6.6392,2016800.0
2008-07-08 13:40:00,7.33,7.37,7.32,7.35,2096000.0,6.6392,6.6755,6.6302,6.6573,2096000.0
2008-07-08 13:50:00,7.35,7.36,7.32,7.34,1516000.0,6.6573,6.6664,6.6302,6.6483,1516000.0
2008-07-08 14:00:00,7.34,7.37,7.32,7.37,2044000.0,6.6483,6.6755,6.6302,6.6755,2044000.0
2008-07-08 14:10:00,7.36,7.39,7.35,7.37,1660800.0,6.6664,6.6936,6.6573,6.6755,1660800.0
2008-07-08 14:20:00,7.37,7.39,7.35,7.38,1681600.0,6.6755,6.6936,6.6573,6.6845,1681600.0
2008-07-08 14:30:00,7.38,7.44,7.37,7.41,4936800.0,6.6845,6.7389,6.6755,6.7117,4936800.0
2008-07-08 14:40:00,7.41,7.49,7.41,7.47,3666400.0,6.7117,6.7841,6.7117,6.766,3666400.0
2008-07-08 14:50:00,7.47,7.51,7.46,7.51,2816800.0,6.766,6.8023,6.757,6.8023,2816800.0
2008-07-08 15:00:00,7.51,7.55,7.49,7.55,4835200.0,6.8023,6.8385,6.7841,6.8385,4835200.0
2008-07-08 15:10:00,7.56,7.57,7.53,7.55,5535200.0,6.8475,6.8566,6.8204,6.8385,5535200.0
2008-07-08 15:20:00,7.55,7.57,7.53,7.57,3330400.0,6.8385,6.8566,6.8204,6.8566,3330400.0
2008-07-08 15:30:00,7.57,7.57,7.53,7.57,4399200.0,6.8566,6.8566,6.8204,6.8566,4399200.0
2008-07-08 15:40:00,7.57,7.58,7.55,7.57,4533600.0,6.8566,6.8657,6.8385,6.8566,4533600.0
2008-07-08 15:50:00,7.58,7.61,7.57,7.61,5812000.0,6.8657,6.8928,6.8566,6.8928,5812000.0
2008-07-09 09:30:00,7.63,7.66,7.6,7.61,4505600.0,6.9109,6.9381,6.8838,6.8928,4505600.0
2008-07-09 09:40:00,7.6,7.65,7.58,7.6,4497600.0,6.8838,6.9291,6.8657,6.8838,4497600.0
2008-07-09 09:50:00,7.6,7.61,7.56,7.59,3554400.0,6.8838,6.8928,6.8475,6.8747,3554400.0
2008-07-09 10:00:00,7.59,7.59,7.55,7.58,2696800.0,6.8747,6.8747,6.8385,6.8657,2696800.0
2008-07-09 10:10:00,7.58,7.62,7.57,7.61,3286400.0,6.8657,6.9019,6.8566,6.8928,3286400.0
2008-07-09 10:20:00,7.62,7.65,7.6,7.64,2556800.0,6.9019,6.9291,6.8838,6.92,2556800.0
2008-07-09 10:30:00,7.64,7.64,7.6,7.6,2716000.0,6.92,6.92,6.8838,6.8838,2716000.0
2008-07-09 10:40:00,7.6,7.62,7.58,7.59,1818400.0,6.8838,6.9019,6.8657,6.8747,1818400.0
2008-07-09 10:50:00,7.6,7.63,7.59,7.62,1734400.0,6.8838,6.9109,6.8747,6.9019,1734400.0
2008-07-09 11:00:00,7.62,7.65,7.61,7.63,1768000.0,6.9019,6.9291,6.8928,6.9109,1768000.0
2008-07-09 11:10:00,7.63,7.64,7.59,7.62,1590400.0,6.9109,6.92,6.8747,6.9019,1590400.0
2008-07-09 11:20:00,7.61,7.66,7.61,7.65,2414400.0,6.8928,6.9381,6.8928,6.9291,2414400.0
2008-07-09 11:30:00,7.65,7.66,7.6,7.6,1676800.0,6.9291,6.9381,6.8838,6.8838,1676800.0
2008-07-09 11:40:00,7.6,7.62,7.6,7.61,1628000.0,6.8838,6.9019,6.8838,6.8928,1628000.0
2008-07-09 11:50:00,7.6,7.6,7.58,7.6,1300800.0,6.8838,6.8838,6.8657,6.8838,1300800.0
2008-07-09 12:00:00,7.6,7.6,7.56,7.59,1212000.0,6.8838,6.8838,6.8475,6.8747,1212000.0
2008-07-09 12:10:00,7.59,7.61,7.58,7.6,628800.0,6.8747,6.8928,6.8657,6.8838,628800.0
2008-07-09 12:20:00,7.6,7.62,7.58,7.58,1114400.0,6.8838,6.9019,6.8657,6.8657,1114400.0
2008-07-09 12:30:00,7.59,7.59,7.54,7.55,739200.0,6.8747,6.8747,6.8294,6.8385,739200.0
2008-07-09 12:40:00,7.55,7.55,7.53,7.54,1130400.0,6.8385,6.8385,6.8204,6.8294,1130400.0
2008-07-09 12:50:00,7.54,7.56,7.54,7.55,1208000.0,6.8294,6.8475,6.8294,6.8385,1208000.0
2008-07-09 13:00:00,7.54,7.55,7.5,7.5,1902400.0,6.8294,6.8385,6.7932,6.7932,1902400.0
2008-07-09 13:10:00,7.5,7.53,7.5,7.53,1252800.0,6.7932,6.8204,6.7932,6.8204,1252800.0
2008-07-09 13:20:00,7.53,7.54,7.51,7.53,1881600.0,6.8204,6.8294,6.8023,6.8204,1881600.0
2008-07-09 13:30:00,7.53,7.56,7.53,7.53,1621600.0,6.8204,6.8475,6.8204,6.8204,1621600.0
2008-07-09 13:40:00,7.53,7.54,7.53,7.54,1340800.0,6.8204,6.8294,6.8204,6.8294,1340800.0
2008-07-09 13:50:00,7.54,7.54,7.51,7.52,1207200.0,6.8294,6.8294,6.8023,6.8113,1207200.0
2008-07-09 14:00:00,7.52,7.53,7.48,7.52,2572000.0,6.8113,6.8204,6.7751,6.8113,2572000.0
2008-07-09 14:10:00,7.51,7.53,7.48,7.48,1573600.0,6.8023,6.8204,6.7751,6.7751,1573600.0
2008-07-09 14:20:00,7.48,7.5,7.47,7.49,1908000.0,6.7751,6.7932,6.766,6.7841,1908000.0
2008-07-09 14:30:00,7.49,7.5,7.46,7.47,1537600.0,6.7841,6.7932,6.757,6.766,1537600.0
2008-07-09 14:40:00,7.47,7.48,7.45,7.46,1658400.0,6.766,6.7751,6.7479,6.757,1658400.0
2008-07-09 14:50:00,7.46,7.46,7.39,7.41,3712000.0,6.757,6.757,6.6936,6.7117,3712000.0
2008-07-09 15:00:00,7.4,7.4,7.36,7.36,2781600.0,6.7026,6.7026,6.6664,6.6664,2781600.0
2008-07-09 15:10:00,7.36,7.4,7.36,7.38,2171200.0,6.6664,6.7026,6.6664,6.6845,2171200.0
2008-07-09 15:20:00,7.38,7.41,7.38,7.39,1748800.0,6.6845,6.7117,6.6845,6.6936,1748800.0
2008-07-09 15:30:00,7.39,7.41,7.37,7.37,3798400.0,6.6936,6.7117,6.6755,6.6755,3798400.0
2008-07-09 15:40:00,7.37,7.37,7.27,7.27,6439200.0,6.6755,6.6755,6.5849,6.5849,6439200.0
2008-07-09 15:50:00,7.27,7.3,7.25,7.26,4995200.0,6.5849,6.612,6.5668,6.5758,4995200.0
2008-07-10 09:30:00,7.26,7.32,7.24,7.24,5312800.0,6.5758,6.6302,6.5577,6.5577,5312800.0
2008-07-10 09:40:00,7.24,7.36,7.24,7.35,4804800.0,6.5577,6.6664,6.5577,6.6573,4804800.0
2008-07-10 09:50:00,7.35,7.36,7.26,7.27,2914400.0,6.6573,6.6664,6.5758,6.5849,2914400.0
2008-07-10 10:00:00,7.27,7.29,7.22,7.23,4956000.0,6.5849,6.603,6.5396,6.5486,4956000.0
2008-07-10 10:10:00,7.23,7.26,7.17,7.18,5674400.0,6.5486,6.5758,6.4943,6.5034,5674400.0
2008-07-10 10:20:00,7.18,7.24,7.17,7.23,4440000.0,6.5034,6.5577,6.4943,6.5486,4440000.0
2008-07-10 10:30:00,7.23,7.25,7.21,7.23,3228800.0,6.5486,6.5668,6.5305,6.5486,3228800.0
2008-07-10 10:40:00,7.23,7.3,7.21,7.26,4020800.0,6.5486,6.612,6.5305,6.5758,4020800.0
2008-07-10 10:50:00,7.26,7.28,7.23,7.25,2372800.0,6.5758,6.5939,6.5486,6.5668,2372800.0
2008-07-10 11:00:00,7.24,7.31,7.22,7.25,4304000.0,6.5577,6.6211,6.5396,6.5668,4304000.0
2008-07-10 11:10:00,7.25,7.28,7.22,7.23,1931200.0,6.5668,6.5939,6.5396,6.5486,1931200.0
2008-07-10 11:20:00,7.23,7.25,7.23,7.25,1228000.0,6.5486,6.5668,6.5486,6.5668,1228000.0
2008-07-10 11:30:00,7.25,7.33,7.25,7.31,2758400.0,6.5668,6.6392,6.5668,6.6211,2758400.0
2008-07-10 11:40:00,7.31,7.33,7.28,7.28,1306400.0,6.6211,6.6392,6.5939,6.5939,1306400.0
2008-07-10 11:50:00,7.28,7.31,7.27,7.3,1944000.0,6.5939,6.6211,6.5849,6.612,1944000.0
2008-07-10 12:00:00,7.3,7.36,7.3,7.33,4393600.0,6.612,6.6664,6.612,6.6392,4393600.0
2008-07-10 12:10:00,7.33,7.37,7.33,7.35,1628000.0,6.6392,6.6755,6.6392,6.6573,1628000.0
2008-07-10 12:20:00,7.35,7.35,7.31,7.31,1260800.0,6.6573,6.6573,6.6211,6.6211,1260800.0
2008-07-10 12:30:00,7.31,7.32,7.29,7.31,1441600.0,6.6211,6.6302,6.603,6.6211,1441600.0
2008-07-10 12:40:00,7.31,7.33,7.31,7.31,938400.0,6.6211,6.6392,6.6211,6.6211,938400.0
2008-07-10 12:50:00,7.31,7.31,7.27,7.28,1681600.0,6.6211,6.6211,6.5849,6.5939,1681600.0
2008-07-10 13:00:00,7.28,7.33,7.28,7.32,1644000.0,6.5939,6.6392,6.5939,6.6302,1644000.0
2008-07-10 13:10:00,7.31,7.36,7.31,7.34,1304800.0,6.6211,6.6664,6.6211,6.6483,1304800.0
2008-07-10 13:20:00,7.35,7.36,7.33,7.35,992800.0,6.6573,6.6664,6.6392,6.6573,992800.0
2008-07-10 13:30:00,7.36,7.4,7.35,7.38,2376800.0,6.6664,6.7026,6.6573,6.6845,2376800.0
2008-07-10 13:40:00,7.38,7.39,7.37,7.39,1459200.0,6.6845,6.6936,6.6755,6.6936,1459200.0
2008-07-10 13:50:00,7.39,7.42,7.37,7.37,2480000.0,6.6936,6.7207,6.6755,6.6755,2480000.0
2008-07-10 14:00:00,7.37,7.37,7.35,7.35,1438400.0,6.6755,6.6755,6.6573,6.6573,1438400.0
2008-07-10 14:10:00,7.35,7.36,7.3,7.3,1854400.0,6.6573,6.6664,6.612,6.612,1854400.0
2008-07-10 14:20:00,7.3,7.33,7.22,7.25,3476000.0,6.612,6.6392,6.5396,6.5668,3476000.0
2008-07-10 14:30:00,7.25,7.28,7.24,7.26,2200800.0,6.5668,6.5939,6.5577,6.5758,2200800.0
2008-07-10 14:40:00,7.27,7.27,7.19,7.2,2663200.0,6.5849,6.5849,6.5124,6.5215,2663200.0
2008-07-10 14:50:00,7.21,7.22,7.16,7.19,2520000.0,6.5305,6.5396,6.4852,6.5124,2520000.0
2008-07-10 15:00:00,7.19,7.29,7.19,7.28,4013600.0,6.5124,6.603,6.5124,6.5939,4013600.0
2008-07-10 15:10:00,7.28,7.31,7.26,7.27,2312000.0,6.5939,6.6211,6.5758,6.5849,2312000.0
2008-07-10 15:20:00,7.27,7.32,7.27,7.3,2544800.0,6.5849,6.6302,6.5849,6.612,2544800.0
2008-07-10 15:30:00,7.3,7.31,7.23,7.27,2250400.0,6.612,6.6211,6.5486,6.5849,2250400.0
2008-07-10 15:40:00,7.27,7.32,7.26,7.32,3036800.0,6.5849,6.6302,6.5758,6.6302,3036800.0
2008-07-10 15:50:00,7.32,7.37,7.29,7.36,3868000.0,6.6302,6.6755,6.603,6.6664,3868000.0
2008-07-11 09:30:00,7.2,7.21,7.13,7.16,6500800.0,6.5215,6.5305,6.4581,6.4852,6500800.0
2008-07-11 09:40:00,7.16,7.24,7.13,7.24,7358400.0,6.4852,6.5577,6.4581,6.5577,7358400.0
2008-07-11 09:50:00,7.24,7.26,7.19,7.25,7608000.0,6.5577,6.5758,6.5124,6.5668,7608000.0
2008-07-11 10:00:00,7.25,7.28,7.22,7.27,3858400.0,6.5668,6.5939,6.5396,6.5849,3858400.0
2008-07-11 10:10:00,7.26,7.28,7.23,7.25,3131200.0,6.5758,6.5939,6.5486,6.5668,3131200.0
2008-07-11 10:20:00,7.25,7.26,7.12,7.15,8827200.0,6.5668,6.5758,6.449,6.4762,8827200.0
2008-07-11 10:30:00,7.15,7.17,7.11,7.13,6156800.0,6.4762,6.4943,6.44,6.4581,6156800.0
2008-07-11 10:40:00,7.12,7.16,7.11,7.16,3574400.0,6.449,6.4852,6.44,6.4852,3574400.0
2008-07-11 10:50:00,7.16,7.19,7.14,7.17,3188800.0,6.4852,6.5124,6.4671,6.4943,3188800.0
2008-07-11 11:00:00,7.17,7.19,7.14,7.15,1991200.0,6.4943,6.5124,6.4671,6.4762,1991200.0
2008-07-11 11:10:00,7.15,7.17,7.11,7.13,2076000.0,6.4762,6.4943,6.44,6.4581,2076000.0
2008-07-11 11:20:00,7.13,7.14,7.1,7.1,2897600.0,6.4581,6.4671,6.4309,6.4309,2897600.0
2008-07-11 11:30:00,7.1,7.12,7.05,7.11,4400000.0,6.4309,6.449,6.3856,6.44,4400000.0
2008-07-11 11:40:00,7.11,7.15,7.11,7.13,2264000.0,6.44,6.4762,6.44,6.4581,2264000.0
2008-07-11 11:50:00,7.13,7.15,7.11,7.15,2648000.0,6.4581,6.4762,6.44,6.4762,2648000.0
2008-07-11 12:00:00,7.15,7.16,7.11,7.11,2802400.0,6.4762,6.4852,6.44,6.44,2802400.0
2008-07-11 12:10:00,7.11,7.12,7.08,7.1,3052800.0,6.44,6.449,6.4128,6.4309,3052800.0
2008-07-11 12:20:00,7.1,7.13,7.09,7.11,1072000.0,6.4309,6.4581,6.4218,6.44,1072000.0
2008-07-11 12:30:00,7.11,7.11,7.07,7.07,1185600.0,6.44,6.44,6.4037,6.4037,1185600.0
2008-07-11 12:40:00,7.07,7.09,7.06,7.08,1216800.0,6.4037,6.4218,6.3947,6.4128,1216800.0
2008-07-11 12:50:00,7.08,7.09,7.04,7.07,2266400.0,6.4128,6.4218,6.3766,6.4037,2266400.0
2008-07-11 13:00:00,7.07,7.08,7.04,7.07,1580000.0,6.4037,6.4128,6.3766,6.4037,1580000.0
2008-07-11 13:10:00,7.06,7.1,7.03,7.09,2692800.0,6.3947,6.4309,6.3675,6.4218,2692800.0
2008-07-11 13:20:00,7.09,7.11,7.08,7.1,2628000.0,6.4218,6.44,6.4128,6.4309,2628000.0
2008-07-11 13:30:00,7.1,7.13,7.09,7.13,2222400.0,6.4309,6.4581,6.4218,6.4581,2222400.0
2008-07-11 13:40:00,7.13,7.16,7.13,7.14,2804800.0,6.4581,6.4852,6.4581,6.4671,2804800.0
2008-07-11 13:50:00,7.14,7.18,7.11,7.15,2890400.0,6.4671,6.5034,6.44,6.4762,2890400.0
2008-07-11 14:00:00,7.15,7.21,7.12,7.17,4088000.0,6.4762,6.5305,6.449,6.4943,4088000.0
2008-07-11 14:10:00,7.18,7.2,7.16,7.18,4014400.0,6.5034,6.5215,6.4852,6.5034,4014400.0
2008-07-11 14:20:00,7.18,7.18,7.1,7.11,3116000.0,6.5034,6.5034,6.4309,6.44,3116000.0
2008-07-11 14:30:00,7.11,7.14,7.09,7.12,2076000.0,6.44,6.4671,6.4218,6.449,2076000.0
2008-07-11 14:40:00,7.12,7.27,7.12,7.27,3497600.0,6.449,6.5849,6.449,6.5849,3497600.0
2008-07-11 14:50:00,7.27,7.33,7.2,7.31,7778400.0,6.5849,6.6392,6.5215,6.6211,7778400.0
2008-07-11 15:00:00,7.31,7.42,7.28,7.34,10135200.0,6.6211,6.7207,6.5939,6.6483,10135200.0
2008-07-11 15:10:00,7.34,7.35,7.22,7.22,5352800.0,6.6483,6.6573,6.5396,6.5396,5352800.0
2008-07-11 15:20:00,7.22,7.26,7.17,7.22,6284800.0,6.5396,6.5758,6.4943,6.5396,6284800.0
2008-07-11 15:30:00,7.22,7.23,7.15,7.18,4110400.0,6.5396,6.5486,6.4762,6.5034,4110400.0
2008-07-11 15:40:00,7.18,7.21,7.15,7.19,3264800.0,6.5034,6.5305,6.4762,6.5124,3264800.0
2008-07-11 15:50:00,7.2,7.25,7.19,7.21,5402400.0,6.5215,6.5668,6.5124,6.5305,5402400.0
2008-07-14 09:30:00,7.36,7.39,7.32,7.33,7181600.0,6.6664,6.6936,6.6302,6.6392,7181600.0
2008-07-14 09:40:00,7.33,7.35,7.28,7.3,3743200.0,6.6392,6.6573,6.5939,6.612,3743200.0
2008-07-14 09:50:00,7.3,7.31,7.23,7.24,3079200.0,6.612,6.6211,6.5486,6.5577,3079200.0
2008-07-14 10:00:00,7.23,7.27,7.2,7.26,4411200.0,6.5486,6.5849,6.5215,6.5758,4411200.0
2008-07-14 10:10:00,7.26,7.28,7.24,7.27,2844800.0,6.5758,6.5939,6.5577,6.5849,2844800.0
2008-07-14 10:20:00,7.27,7.28,7.17,7.2,2924800.0,6.5849,6.5939,6.4943,6.5215,2924800.0
2008-07-14 10:30:00,7.2,7.24,7.2,7.21,2666400.0,6.5215,6.5577,6.5215,6.5305,2666400.0
2008-07-14 10:40:00,7.22,7.22,7.17,7.18,2458400.0,6.5396,6.5396,6.4943,6.5034,2458400.0
2008-07-14 10:50:00,7.18,7.25,7.18,7.24,2400000.0,6.5034,6.5668,6.5034,6.5577,2400000.0
2008-07-14 11:00:00,7.24,7.25,7.2,7.2,2244000.0,6.5577,6.5668,6.5215,6.5215,2244000.0
2008-07-14 11:10:00,7.2,7.2,7.16,7.2,1734400.0,6.5215,6.5215,6.4852,6.5215,1734400.0
2008-07-14 11:20:00,7.2,7.2,7.14,7.18,1598400.0,6.5215,6.5215,6.4671,6.5034,1598400.0
2008-07-14 11:30:00,7.18,7.18,7.14,7.15,2227200.0,6.5034,6.5034,6.4671,6.4762,2227200.0
2008-07-14 11:40:00,7.15,7.18,7.14,7.16,1997600.0,6.4762,6.5034,6.4671,6.4852,1997600.0
2008-07-14 11:50:00,7.16,7.16,7.04,7.1,4883200.0,6.4852,6.4852,6.3766,6.4309,4883200.0
2008-07-14 12:00:00,7.1,7.12,7.06,7.08,4027200.0,6.4309,6.449,6.3947,6.4128,4027200.0
2008-07-14 12:10:00,7.08,7.11,7.06,7.11,2429600.0,6.4128,6.44,6.3947,6.44,2429600.0
2008-07-14 12:20:00,7.11,7.11,7.07,7.09,1515200.0,6.44,6.44,6.4037,6.4218,1515200.0
2008-07-14 12:30:00,7.09,7.1,7.05,7.07,2484000.0,6.4218,6.4309,6.3856,6.4037,2484000.0
2008-07-14 12:40:00,7.08,7.09,7.07,7.08,1557600.0,6.4128,6.4218,6.4037,6.4128,1557600.0
2008-07-14 12:50:00,7.08,7.11,7.07,7.08,2297600.0,6.4128,6.44,6.4037,6.4128,2297600.0
2008-07-14 13:00:00,7.08,7.08,7.03,7.05,3545600.0,6.4128,6.4128,6.3675,6.3856,3545600.0
2008-07-14 13:10:00,7.04,7.07,7.03,7.07,2005600.0,6.3766,6.4037,6.3675,6.4037,2005600.0
2008-07-14 13:20:00,7.07,7.08,7.06,7.07,2135200.0,6.4037,6.4128,6.3947,6.4037,2135200.0
2008-07-14 13:30:00,7.07,7.1,7.05,7.09,1026400.0,6.4037,6.4309,6.3856,6.4218,1026400.0
2008-07-14 13:40:00,7.1,7.13,7.08,7.12,2816800.0,6.4309,6.4581,6.4128,6.449,2816800.0
2008-07-14 13:50:00,7.12,7.12,7.08,7.1,2329600.0,6.449,6.449,6.4128,6.4309,2329600.0
2008-07-14 14:00:00,7.1,7.14,7.09,7.12,1913600.0,6.4309,6.4671,6.4218,6.449,1913600.0
2008-07-14 14:10:00,7.12,7.13,7.09,7.11,1520000.0,6.449,6.4581,6.4218,6.44,1520000.0
2008-07-14 14:20:00,7.11,7.13,7.1,7.11,1535200.0,6.44,6.4581,6.4309,6.44,1535200.0
2008-07-14 14:30:00,7.12,7.14,7.12,7.12,2048800.0,6.449,6.4671,6.449,6.449,2048800.0
2008-07-14 14:40:00,7.12,7.12,7.06,7.08,2588000.0,6.449,6.449,6.3947,6.4128,2588000.0
2008-07-14 14:50:00,7.07,7.09,7.06,7.08,1832800.0,6.4037,6.4218,6.3947,6.4128,1832800.0
2008-07-14 15:00:00,7.08,7.09,7.04,7.05,2101600.0,6.4128,6.4218,6.3766,6.3856,2101600.0
2008-07-14 15:10:00,7.05,7.08,7.05,7.07,1228000.0,6.3856,6.4128,6.3856,6.4037,1228000.0
2008-07-14 15:20:00,7.07,7.15,7.06,7.14,4279200.0,6.4037,6.4762,6.3947,6.4671,4279200.0
2008-07-14 15:30:00,7.14,7.18,7.13,7.16,5359200.0,6.4671,6.5034,6.4581,6.4852,5359200.0
2008-07-14 15:40:00,7.16,7.16,7.11,7.14,3758400.0,6.4852,6.4852,6.44,6.4671,3758400.0
2008-07-14 15:50:00,7.14,7.14,7.06,7.07,4140000.0,6.4671,6.4671,6.3947,6.4037,4140000.0
2008-07-15 09:30:00,6.96,6.96,6.91,6.92,4847200.0,6.3041,6.3041,6.2588,6.2679,4847200.0
2008-07-15 09:40:00,6.92,6.95,6.91,6.92,4031200.0,6.2679,6.295,6.2588,6.2679,4031200.0
2008-07-15 09:50:00,6.92,6.92,6.86,6.87,6319200.0,6.2679,6.2679,6.2135,6.2226,6319200.0
2008-07-15 10:00:00,6.87,6.88,6.75,6.79,12319200.0,6.2226,6.2316,6.1139,6.1501,12319200.0
2008-07-15 10:10:00,6.79,6.83,6.77,6.83,4634400.0,6.1501,6.1863,6.132,6.1863,4634400.0
2008-07-15 10:20:00,6.83,6.85,6.81,6.82,3098400.0,6.1863,6.2045,6.1682,6.1773,3098400.0
2008-07-15 10:30:00,6.82,6.83,6.79,6.81,4084800.0,6.1773,6.1863,6.1501,6.1682,4084800.0
2008-07-15 10:40:00,6.81,6.86,6.81,6.85,4328800.0,6.1682,6.2135,6.1682,6.2045,4328800.0
2008-07-15 10:50:00,6.85,6.89,6.84,6.87,4546400.0,6.2045,6.2407,6.1954,6.2226,4546400.0
2008-07-15 11:00:00,6.87,7.02,6.87,6.96,9268800.0,6.2226,6.3584,6.2226,6.3041,9268800.0
2008-07-15 11:10:00,6.96,6.98,6.93,6.98,4378400.0,6.3041,6.3222,6.2769,6.3222,4378400.0
2008-07-15 11:20:00,6.98,6.99,6.91,6.92,4632800.0,6.3222,6.3313,6.2588,6.2679,4632800.0
2008-07-15 11:30:00,6.91,6.93,6.88,6.89,3164800.0,6.2588,6.2769,6.2316,6.2407,3164800.0
2008-07-15 11:40:00,6.89,6.91,6.87,6.89,2283200.0,6.2407,6.2588,6.2226,6.2407,2283200.0
2008-07-15 11:50:00,6.89,7.0,6.89,6.99,4307200.0,6.2407,6.3403,6.2407,6.3313,4307200.0
2008-07-15 12:00:00,6.99,7.03,6.96,6.98,5340800.0,6.3313,6.3675,6.3041,6.3222,5340800.0
2008-07-15 12:10:00,6.97,7.01,6.95,7.0,2484800.0,6.3131,6.3494,6.295,6.3403,2484800.0
2008-07-15 12:20:00,7.0,7.03,6.99,7.01,3898400.0,6.3403,6.3675,6.3313,6.3494,3898400.0
2008-07-15 12:30:00,7.01,7.07,7.01,7.04,3892000.0,6.3494,6.4037,6.3494,6.3766,3892000.0
2008-07-15 12:40:00,7.04,7.08,7.01,7.01,3684800.0,6.3766,6.4128,6.3494,6.3494,3684800.0
2008-07-15 12:50:00,7.01,7.06,7.01,7.06,1607200.0,6.3494,6.3947,6.3494,6.3947,1607200.0
2008-07-15 13:00:00,7.06,7.12,7.05,7.09,5097600.0,6.3947,6.449,6.3856,6.4218,5097600.0
2008-07-15 13:10:00,7.09,7.11,7.04,7.05,2555200.0,6.4218,6.44,6.3766,6.3856,2555200.0
2008-07-15 13:20:00,7.05,7.05,6.99,7.01,2825600.0,6.3856,6.3856,6.3313,6.3494,2825600.0
2008-07-15 13:30:00,7.01,7.04,6.98,6.99,2080800.0,6.3494,6.3766,6.3222,6.3313,2080800.0
2008-07-15 13:40:00,6.99,7.05,6.99,7.05,2254400.0,6.3313,6.3856,6.3313,6.3856,2254400.0
2008-07-15 13:50:00,7.05,7.06,7.03,7.04,2360800.0,6.3856,6.3947,6.3675,6.3766,2360800.0
2008-07-15 14:00:00,7.04,7.06,6.99,7.0,1528800.0,6.3766,6.3947,6.3313,6.3403,1528800.0
2008-07-15 14:10:00,6.99,7.06,6.99,7.05,2080800.0,6.3313,6.3947,6.3313,6.3856,2080800.0
2008-07-15 14:20:00,7.05,7.08,7.02,7.04,2401600.0,6.3856,6.4128,6.3584,6.3766,2401600.0
2008-07-15 14:30:00,7.05,7.09,7.04,7.06,2283200.0,6.3856,6.4218,6.3766,6.3947,2283200.0
2008-07-15 14:40:00,7.06,7.07,7.03,7.07,1551200.0,6.3947,6.4037,6.3675,6.4037,1551200.0
2008-07-15 14:50:00,7.07,7.09,7.05,7.08,2932800.0,6.4037,6.4218,6.3856,6.4128,2932800.0
2008-07-15 15:00:00,7.09,7.14,7.08,7.13,5196800.0,6.4218,6.4671,6.4128,6.4581,5196800.0
2008-07-15 15:10:00,7.13,7.14,7.07,7.1,3512000.0,6.4581,6.4671,6.4037,6.4309,3512000.0
2008-07-15 15:20:00,7.1,7.1,7.02,7.02,3378400.0,6.4309,6.4309,6.3584,6.3584,3378400.0
2008-07-15 15:30:00,7.02,7.05,6.99,6.99,2940000.0,6.3584,6.3856,6.3313,6.3313,2940000.0
2008-07-15 15:40:00,7.0,7.0,6.93,6.95,6020000.0,6.3403,6.3403,6.2769,6.295,6020000.0
2008-07-15 15:50:00,6.95,6.97,6.9,6.9,3424000.0,6.295,6.3131,6.2497,6.2497,3424000.0
2008-07-16 09:30:00,6.92,6.97,6.91,6.93,5621600.0,6.2679,6.3131,6.2588,6.2769,5621600.0
2008-07-16 09:40:00,6.93,6.94,6.87,6.89,5390400.0,6.2769,6.286,6.2226,6.2407,5390400.0
2008-07-16 09:50:00,6.89,7.02,6.88,7.01,7336000.0,6.2407,6.3584,6.2316,6.3494,7336000.0
2008-07-16 10:00:00,7.01,7.03,6.96,6.98,4718400.0,6.3494,6.3675,6.3041,6.3222,4718400.0
2008-07-16 10:10:00,6.98,6.98,6.92,6.92,4143200.0,6.3222,6.3222,6.2679,6.2679,4143200.0
2008-07-16 10:20:00,6.92,6.97,6.91,6.96,3988000.0,6.2679,6.3131,6.2588,6.3041,3988000.0
2008-07-16 10:30:00,6.96,7.05,6.94,7.04,6009600.0,6.3041,6.3856,6.286,6.3766,6009600.0
2008-07-16 10:40:00,7.05,7.07,7.02,7.03,6536800.0,6.3856,6.4037,6.3584,6.3675,6536800.0
2008-07-16 10:50:00,7.03,7.04,7.01,7.03,3745600.0,6.3675,6.3766,6.3494,6.3675,3745600.0
2008-07-16 11:00:00,7.03,7.08,7.03,7.05,4131200.0,6.3675,6.4128,6.3675,6.3856,4131200.0
2008-07-16 11:10:00,7.05,7.07,7.03,7.03,1753600.0,6.3856,6.4037,6.3675,6.3675,1753600.0
2008-07-16 11:20:00,7.03,7.03,6.99,7.01,5316000.0,6.3675,6.3675,6.3313,6.3494,5316000.0
2008-07-16 11:30:00,7.01,7.03,6.99,6.99,1729600.0,6.3494,6.3675,6.3313,6.3313,1729600.0
2008-07-16 11:40:00,7.0,7.01,6.97,7.0,1841600.0,6.3403,6.3494,6.3131,6.3403,1841600.0
2008-07-16 11:50:00,7.0,7.03,6.99,7.01,2097600.0,6.3403,6.3675,6.3313,6.3494,2097600.0
2008-07-16 12:00:00,7.01,7.03,7.0,7.01,823200.0,6.3494,6.3675,6.3403,6.3494,823200.0
2008-07-16 12:10:00,7.01,7.05,7.0,7.03,1835200.0,6.3494,6.3856,6.3403,6.3675,1835200.0
2008-07-16 12:20:00,7.04,7.07,7.01,7.06,2302400.0,6.3766,6.4037,6.3494,6.3947,2302400.0
2008-07-16 12:30:00,7.06,7.08,7.04,7.05,1445600.0,6.3947,6.4128,6.3766,6.3856,1445600.0
2008-07-16 12:40:00,7.05,7.07,7.05,7.06,1317600.0,6.3856,6.4037,6.3856,6.3947,1317600.0
2008-07-16 12:50:00,7.06,7.08,7.05,7.07,2064000.0,6.3947,6.4128,6.3856,6.4037,2064000.0
2008-07-16 13:00:00,7.07,7.12,7.06,7.11,3440000.0,6.4037,6.449,6.3947,6.44,3440000.0
2008-07-16 13:10:00,7.11,7.11,7.07,7.09,1993600.0,6.44,6.44,6.4037,6.4218,1993600.0
2008-07-16 13:20:00,7.09,7.12,7.09,7.11,1644000.0,6.4218,6.449,6.4218,6.44,1644000.0
2008-07-16 13:30:00,7.11,7.12,7.08,7.09,1408000.0,6.44,6.449,6.4128,6.4218,1408000.0
2008-07-16 13:40:00,7.1,7.1,7.07,7.07,1536800.0,6.4309,6.4309,6.4037,6.4037,1536800.0
2008-07-16 13:50:00,7.07,7.11,7.07,7.1,1303200.0,6.4037,6.44,6.4037,6.4309,1303200.0
2008-07-16 14:00:00,7.11,7.12,7.05,7.07,4188000.0,6.44,6.449,6.3856,6.4037,4188000.0
2008-07-16 14:10:00,7.07,7.14,7.07,7.12,2669600.0,6.4037,6.4671,6.4037,6.449,2669600.0
2008-07-16 14:20:00,7.12,7.15,7.12,7.13,3215200.0,6.449,6.4762,6.449,6.4581,3215200.0
2008-07-16 14:30:00,7.13,7.17,7.13,7.16,2470400.0,6.4581,6.4943,6.4581,6.4852,2470400.0
2008-07-16 14:40:00,7.16,7.17,7.13,7.15,4596000.0,6.4852,6.4943,6.4581,6.4762,4596000.0
2008-07-16 14:50:00,7.15,7.17,7.14,7.16,2553600.0,6.4762,6.4943,6.4671,6.4852,2553600.0
2008-07-16 15:00:00,7.16,7.19,7.15,7.17,2321600.0,6.4852,6.5124,6.4762,6.4943,2321600.0
2008-07-16 15:10:00,7.17,7.18,7.14,7.17,2145600.0,6.4943,6.5034,6.4671,6.4943,2145600.0
2008-07-16 15:20:00,7.17,7.2,7.17,7.2,1696000.0,6.4943,6.5215,6.4943,6.5215,1696000.0
2008-07-16 15:30:00,7.2,7.23,7.18,7.23,3844000.0,6.5215,6.5486,6.5034,6.5486,3844000.0
2008-07-16 15:40:00,7.23,7.23,7.21,7.23,2677600.0,6.5486,6.5486,6.5305,6.5486,2677600.0
2008-07-16 15:50:00,7.23,7.26,7.22,7.25,4831200.0,6.5486,6.5758,6.5396,6.5668,4831200.0
2008-07-17 09:30:00,7.34,7.37,7.31,7.36,7269600.0,6.6483,6.6755,6.6211,6.6664,7269600.0
2008-07-17 09:40:00,7.35,7.42,7.35,7.38,5572800.0,6.6573,6.7207,6.6573,6.6845,5572800.0
2008-07-17 09:50:00,7.38,7.39,7.32,7.33,4476800.0,6.6845,6.6936,6.6302,6.6392,4476800.0
2008-07-17 10:00:00,7.33,7.35,7.28,7.3,4480800.0,6.6392,6.6573,6.5939,6.612,4480800.0
2008-07-17 10:10:00,7.3,7.35,7.29,7.34,4784800.0,6.612,6.6573,6.603,6.6483,4784800.0
2008-07-17 10:20:00,7.35,7.35,7.3,7.31,3372800.0,6.6573,6.6573,6.612,6.6211,3372800.0
2008-07-17 10:30:00,7.31,7.34,7.3,7.31,3766400.0,6.6211,6.6483,6.612,6.6211,3766400.0
2008-07-17 10:40:00,7.31,7.31,7.27,7.31,3782400.0,6.6211,6.6211,6.5849,6.6211,3782400.0
2008-07-17 10:50:00,7.31,7.31,7.26,7.29,2565600.0,6.6211,6.6211,6.5758,6.603,2565600.0
2008-07-17 11:00:00,7.29,7.3,7.22,7.24,4137600.0,6.603,6.612,6.5396,6.5577,4137600.0
2008-07-17 11:10:00,7.24,7.25,7.21,7.23,3326400.0,6.5577,6.5668,6.5305,6.5486,3326400.0
2008-07-17 11:20:00,7.23,7.3,7.22,7.29,3722400.0,6.5486,6.612,6.5396,6.603,3722400.0
2008-07-17 11:30:00,7.29,7.31,7.27,7.31,2675200.0,6.603,6.6211,6.5849,6.6211,2675200.0
2008-07-17 11:40:00,7.31,7.33,7.3,7.31,3076000.0,6.6211,6.6392,6.612,6.6211,3076000.0
2008-07-17 11:50:00,7.31,7.32,7.3,7.32,2216800.0,6.6211,6.6302,6.612,6.6302,2216800.0
2008-07-17 12:00:00,7.32,7.32,7.29,7.29,1363200.0,6.6302,6.6302,6.603,6.603,1363200.0
2008-07-17 12:10:00,7.29,7.3,7.28,7.29,1128000.0,6.603,6.612,6.5939,6.603,1128000.0
2008-07-17 12:20:00,7.29,7.31,7.28,7.29,856000.0,6.603,6.6211,6.5939,6.603,856000.0
2008-07-17 12:30:00,7.29,7.3,7.26,7.26,887200.0,6.603,6.612,6.5758,6.5758,887200.0
2008-07-17 12:40:00,7.25,7.29,7.25,7.29,1036800.0,6.5668,6.603,6.5668,6.603,1036800.0
2008-07-17 12:50:00,7.29,7.32,7.29,7.3,1534400.0,6.603,6.6302,6.603,6.612,1534400.0
2008-07-17 13:00:00,7.3,7.32,7.29,7.32,1528800.0,6.612,6.6302,6.603,6.6302,1528800.0
2008-07-17 13:10:00,7.32,7.41,7.31,7.4,4778400.0,6.6302,6.7117,6.6211,6.7026,4778400.0
2008-07-17 13:20:00,7.4,7.4,7.37,7.38,2155200.0,6.7026,6.7026,6.6755,6.6845,2155200.0
2008-07-17 13:30:00,7.38,7.43,7.38,7.42,3596000.0,6.6845,6.7298,6.6845,6.7207,3596000.0
2008-07-17 13:40:00,7.42,7.45,7.42,7.43,3079200.0,6.7207,6.7479,6.7207,6.7298,3079200.0
2008-07-17 13:50:00,7.43,7.44,7.42,7.42,1697600.0,6.7298,6.7389,6.7207,6.7207,1697600.0
2008-07-17 14:00:00,7.42,7.45,7.42,7.43,1768800.0,6.7207,6.7479,6.7207,6.7298,1768800.0
2008-07-17 14:10:00,7.43,7.45,7.42,7.43,1680800.0,6.7298,6.7479,6.7207,6.7298,1680800.0
2008-07-17 14:20:00,7.43,7.46,7.42,7.45,1597600.0,6.7298,6.757,6.7207,6.7479,1597600.0
2008-07-17 14:30:00,7.45,7.45,7.39,7.39,3415200.0,6.7479,6.7479,6.6936,6.6936,3415200.0
2008-07-17 14:40:00,7.4,7.41,7.35,7.37,2980000.0,6.7026,6.7117,6.6573,6.6755,2980000.0
2008-07-17 14:50:00,7.37,7.39,7.34,7.36,2472000.0,6.6755,6.6936,6.6483,6.6664,2472000.0
2008-07-17 15:00:00,7.36,7.39,7.35,7.36,2301600.0,6.6664,6.6936,6.6573,6.6664,2301600.0
2008-07-17 15:10:00,7.36,7.39,7.35,7.39,1945600.0,6.6664,6.6936,6.6573,6.6936,1945600.0
2008-07-17 15:20:00,7.39,7.4,7.37,7.38,1928800.0,6.6936,6.7026,6.6755,6.6845,1928800.0
2008-07-17 15:30:00,7.38,7.39,7.33,7.34,2781600.0,6.6845,6.6936,6.6392,6.6483,2781600.0
2008-07-17 15:40:00,7.34,7.42,7.34,7.42,3788800.0,6.6483,6.7207,6.6483,6.7207,3788800.0
2008-07-17 15:50:00,7.42,7.42,7.4,7.41,3439200.0,6.7207,6.7207,6.7026,6.7117,3439200.0
2008-07-18 09:30:00,7.45,7.45,7.37,7.38,3902400.0,6.7479,6.7479,6.6755,6.6845,3902400.0
2008-07-18 09:40:00,7.38,7.39,7.34,7.38,2469600.0,6.6845,6.6936,6.6483,6.6845,2469600.0
2008-07-18 09:50:00,7.38,7.39,7.34,7.35,3172800.0,6.6845,6.6936,6.6483,6.6573,3172800.0
2008-07-18 10:00:00,7.36,7.38,7.34,7.38,2676800.0,6.6664,6.6845,6.6483,6.6845,2676800.0
2008-07-18 10:10:00,7.38,7.39,7.37,7.38,2288800.0,6.6845,6.6936,6.6755,6.6845,2288800.0
2008-07-18 10:20:00,7.37,7.39,7.35,7.38,1721600.0,6.6755,6.6936,6.6573,6.6845,1721600.0
2008-07-18 10:30:00,7.38,7.4,7.35,7.37,2108800.0,6.6845,6.7026,6.6573,6.6755,2108800.0
2008-07-18 10:40:00,7.37,7.43,7.35,7.43,2118400.0,6.6755,6.7298,6.6573,6.7298,2118400.0
2008-07-18 10:50:00,7.43,7.44,7.4,7.41,1659200.0,6.7298,6.7389,6.7026,6.7117,1659200.0
2008-07-18 11:00:00,7.41,7.43,7.4,7.42,1176800.0,6.7117,6.7298,6.7026,6.7207,1176800.0
2008-07-18 11:10:00,7.42,7.46,7.42,7.45,2081600.0,6.7207,6.757,6.7207,6.7479,2081600.0
2008-07-18 11:20:00,7.45,7.46,7.43,7.44,2272000.0,6.7479,6.757,6.7298,6.7389,2272000.0
2008-07-18 11:30:00,7.44,7.45,7.41,7.41,1587200.0,6.7389,6.7479,6.7117,6.7117,1587200.0
2008-07-18 11:40:00,7.41,7.43,7.4,7.4,889600.0,6.7117,6.7298,6.7026,6.7026,889600.0
2008-07-18 11:50:00,7.4,7.41,7.39,7.39,1336000.0,6.7026,6.7117,6.6936,6.6936,1336000.0
2008-07-18 12:00:00,7.4,7.41,7.4,7.4,598400.0,6.7026,6.7117,6.7026,6.7026,598400.0
2008-07-18 12:10:00,7.4,7.41,7.36,7.36,944000.0,6.7026,6.7117,6.6664,6.6664,944000.0
2008-07-18 12:20:00,7.36,7.38,7.36,7.37,980000.0,6.6664,6.6845,6.6664,6.6755,980000.0
2008-07-18 12:30:00,7.37,7.38,7.35,7.37,1224000.0,6.6755,6.6845,6.6573,6.6755,1224000.0
2008-07-18 12:40:00,7.37,7.39,7.36,7.38,904800.0,6.6755,6.6936,6.6664,6.6845,904800.0
2008-07-18 12:50:00,7.38,7.39,7.34,7.35,1452800.0,6.6845,6.6936,6.6483,6.6573,1452800.0
2008-07-18 13:00:00,7.34,7.37,7.34,7.34,2124800.0,6.6483,6.6755,6.6483,6.6483,2124800.0
2008-07-18 13:10:00,7.34,7.38,7.33,7.36,1778400.0,6.6483,6.6845,6.6392,6.6664,1778400.0
2008-07-18 13:20:00,7.36,7.38,7.35,7.37,876800.0,6.6664,6.6845,6.6573,6.6755,876800.0
2008-07-18 13:30:00,7.37,7.4,7.36,7.38,1201600.0,6.6755,6.7026,6.6664,6.6845,1201600.0
2008-07-18 13:40:00,7.38,7.41,7.38,7.4,1212000.0,6.6845,6.7117,6.6845,6.7026,1212000.0
2008-07-18 13:50:00,7.4,7.41,7.38,7.39,2002400.0,6.7026,6.7117,6.6845,6.6936,2002400.0
2008-07-18 14:00:00,7.39,7.4,7.37,7.39,1078400.0,6.6936,6.7026,6.6755,6.6936,1078400.0
2008-07-18 14:10:00,7.39,7.42,7.38,7.42,1006400.0,6.6936,6.7207,6.6845,6.7207,1006400.0
2008-07-18 14:20:00,7.42,7.42,7.4,7.41,816800.0,6.7207,6.7207,6.7026,6.7117,816800.0
2008-07-18 14:30:00,7.41,7.42,7.38,7.4,671200.0,6.7117,6.7207,6.6845,6.7026,671200.0
2008-07-18 14:40:00,7.39,7.4,7.39,7.39,564800.0,6.6936,6.7026,6.6936,6.6936,564800.0
2008-07-18 14:50:00,7.39,7.39,7.35,7.37,2176800.0,6.6936,6.6936,6.6573,6.6755,2176800.0
2008-07-18 15:00:00,7.36,7.38,7.36,7.38,985600.0,6.6664,6.6845,6.6664,6.6845,985600.0
2008-07-18 15:10:00,7.38,7.4,7.36,7.37,1227200.0,6.6845,6.7026,6.6664,6.6755,1227200.0
2008-07-18 15:20:00,7.37,7.39,7.36,7.39,960800.0,6.6755,6.6936,6.6664,6.6936,960800.0
2008-07-18 15:30:00,7.39,7.42,7.38,7.41,1295200.0,6.6936,6.7207,6.6845,6.7117,1295200.0
2008-07-18 15:40:00,7.41,7.44,7.41,7.43,2282400.0,6.7117,6.7389,6.7117,6.7298,2282400.0
2008-07-18 15:50:00,7.43,7.46,7.42,7.42,2168000.0,6.7298,6.757,6.7207,6.7207,2168000.0
2008-07-21 09:30:00,7.5,7.52,7.48,7.51,3144800.0,6.7932,6.8113,6.7751,6.8023,3144800.0
2008-07-21 09:40:00,7.51,7.52,7.49,7.51,3122400.0,6.8023,6.8113,6.7841,6.8023,3122400.0
2008-07-21 09:50:00,7.51,7.52,7.49,7.5,2685600.0,6.8023,6.8113,6.7841,6.7932,2685600.0
2008-07-21 10:00:00,7.5,7.52,7.46,7.48,2585600.0,6.7932,6.8113,6.757,6.7751,2585600.0
2008-07-21 10:10:00,7.47,7.51,7.47,7.5,1832000.0,6.766,6.8023,6.766,6.7932,1832000.0
2008-07-21 10:20:00,7.5,7.5,7.45,7.46,2156000.0,6.7932,6.7932,6.7479,6.757,2156000.0
2008-07-21 10:30:00,7.46,7.47,7.44,7.47,2373600.0,6.757,6.766,6.7389,6.766,2373600.0
2008-07-21 10:40:00,7.47,7.48,7.46,7.48,1971200.0,6.766,6.7751,6.757,6.7751,1971200.0
2008-07-21 10:50:00,7.48,7.48,7.46,7.46,1198400.0,6.7751,6.7751,6.757,6.757,1198400.0
2008-07-21 11:00:00,7.46,7.48,7.44,7.47,1885600.0,6.757,6.7751,6.7389,6.766,1885600.0
2008-07-21 11:10:00,7.47,7.48,7.46,7.47,1310400.0,6.766,6.7751,6.757,6.766,1310400.0
2008-07-21 11:20:00,7.47,7.48,7.45,7.47,1632000.0,6.766,6.7751,6.7479,6.766,1632000.0
2008-07-21 11:30:00,7.47,7.47,7.42,7.43,1809600.0,6.766,6.766,6.7207,6.7298,1809600.0
2008-07-21 11:40:00,7.43,7.43,7.41,7.43,1965600.0,6.7298,6.7298,6.7117,6.7298,1965600.0
2008-07-21 11:50:00,7.43,7.43,7.39,7.39,2191200.0,6.7298,6.7298,6.6936,6.6936,2191200.0
2008-07-21 12:00:00,7.39,7.41,7.38,7.4,1567200.0,6.6936,6.7117,6.6845,6.7026,1567200.0
2008-07-21 12:10:00,7.4,7.41,7.39,7.41,852800.0,6.7026,6.7117,6.6936,6.7117,852800.0
2008-07-21 12:20:00,7.41,7.43,7.39,7.42,1477600.0,6.7117,6.7298,6.6936,6.7207,1477600.0
2008-07-21 12:30:00,7.42,7.45,7.42,7.44,1460000.0,6.7207,6.7479,6.7207,6.7389,1460000.0
2008-07-21 12:40:00,7.44,7.46,7.43,7.45,1228000.0,6.7389,6.757,6.7298,6.7479,1228000.0
2008-07-21 12:50:00,7.45,7.45,7.43,7.43,600800.0,6.7479,6.7479,6.7298,6.7298,600800.0
2008-07-21 13:00:00,7.43,7.45,7.43,7.45,617600.0,6.7298,6.7479,6.7298,6.7479,617600.0
2008-07-21 13:10:00,7.45,7.46,7.43,7.46,1408000.0,6.7479,6.757,6.7298,6.757,1408000.0
2008-07-21 13:20:00,7.46,7.46,7.45,7.45,847200.0,6.757,6.757,6.7479,6.7479,847200.0
2008-07-21 13:30:00,7.45,7.47,7.44,7.46,583200.0,6.7479,6.766,6.7389,6.757,583200.0
2008-07-21 13:40:00,7.47,7.47,7.43,7.44,456000.0,6.766,6.766,6.7298,6.7389,456000.0
2008-07-21 13:50:00,7.44,7.45,7.43,7.44,868800.0,6.7389,6.7479,6.7298,6.7389,868800.0
2008-07-21 14:00:00,7.44,7.45,7.42,7.43,1507200.0,6.7389,6.7479,6.7207,6.7298,1507200.0
2008-07-21 14:10:00,7.43,7.44,7.42,7.43,576800.0,6.7298,6.7389,6.7207,6.7298,576800.0
2008-07-21 14:20:00,7.43,7.44,7.4,7.42,1004000.0,6.7298,6.7389,6.7026,6.7207,1004000.0
2008-07-21 14:30:00,7.41,7.42,7.4,7.41,994400.0,6.7117,6.7207,6.7026,6.7117,994400.0
2008-07-21 14:40:00,7.41,7.41,7.39,7.41,857600.0,6.7117,6.7117,6.6936,6.7117,857600.0
2008-07-21 14:50:00,7.4,7.41,7.39,7.4,647200.0,6.7026,6.7117,6.6936,6.7026,647200.0
2008-07-21 15:00:00,7.4,7.41,7.38,7.39,2157600.0,6.7026,6.7117,6.6845,6.6936,2157600.0
2008-07-21 15:10:00,7.39,7.41,7.38,7.41,1050400.0,6.6936,6.7117,6.6845,6.7117,1050400.0
2008-07-21 15:20:00,7.41,7.43,7.4,7.42,1121600.0,6.7117,6.7298,6.7026,6.7207,1121600.0
2008-07-21 15:30:00,7.42,7.42,7.4,7.41,1206400.0,6.7207,6.7207,6.7026,6.7117,1206400.0
2008-07-21 15:40:00,7.41,7.43,7.4,7.42,1490400.0,6.7117,6.7298,6.7026,6.7207,1490400.0
2008-07-21 15:50:00,7.42,7.43,7.41,7.42,1982400.0,6.7207,6.7298,6.7117,6.7207,1982400.0
2008-07-22 09:30:00,7.32,7.33,7.31,7.32,4128800.0,6.6302,6.6392,6.6211,6.6302,4128800.0
2008-07-22 09:40:00,7.32,7.33,7.3,7.31,3252000.0,6.6302,6.6392,6.612,6.6211,3252000.0
2008-07-22 09:50:00,7.32,7.36,7.31,7.35,3506400.0,6.6302,6.6664,6.6211,6.6573,3506400.0
2008-07-22 10:00:00,7.35,7.4,7.35,7.37,3792800.0,6.6573,6.7026,6.6573,6.6755,3792800.0
2008-07-22 10:10:00,7.37,7.42,7.36,7.41,3179200.0,6.6755,6.7207,6.6664,6.7117,3179200.0
2008-07-22 10:20:00,7.42,7.43,7.38,7.39,2988800.0,6.7207,6.7298,6.6845,6.6936,2988800.0
2008-07-22 10:30:00,7.38,7.4,7.37,7.39,2147200.0,6.6845,6.7026,6.6755,6.6936,2147200.0
2008-07-22 10:40:00,7.39,7.41,7.38,7.4,1841600.0,6.6936,6.7117,6.6845,6.7026,1841600.0
2008-07-22 10:50:00,7.4,7.41,7.37,7.38,1161600.0,6.7026,6.7117,6.6755,6.6845,1161600.0
2008-07-22 11:00:00,7.38,7.44,7.38,7.43,2285600.0,6.6845,6.7389,6.6845,6.7298,2285600.0
2008-07-22 11:10:00,7.43,7.45,7.42,7.43,1437600.0,6.7298,6.7479,6.7207,6.7298,1437600.0
2008-07-22 11:20:00,7.43,7.47,7.43,7.46,1186400.0,6.7298,6.766,6.7298,6.757,1186400.0
2008-07-22 11:30:00,7.46,7.47,7.43,7.44,1554400.0,6.757,6.766,6.7298,6.7389,1554400.0
2008-07-22 11:40:00,7.43,7.45,7.43,7.44,764000.0,6.7298,6.7479,6.7298,6.7389,764000.0
2008-07-22 11:50:00,7.44,7.45,7.41,7.42,2050400.0,6.7389,6.7479,6.7117,6.7207,2050400.0
2008-07-22 12:00:00,7.42,7.46,7.42,7.46,1142400.0,6.7207,6.757,6.7207,6.757,1142400.0
2008-07-22 12:10:00,7.46,7.47,7.43,7.44,932000.0,6.757,6.766,6.7298,6.7389,932000.0
2008-07-22 12:20:00,7.45,7.46,7.41,7.43,1018400.0,6.7479,6.757,6.7117,6.7298,1018400.0
2008-07-22 12:30:00,7.43,7.43,7.41,7.41,967200.0,6.7298,6.7298,6.7117,6.7117,967200.0
2008-07-22 12:40:00,7.41,7.43,7.4,7.42,1479200.0,6.7117,6.7298,6.7026,6.7207,1479200.0
2008-07-22 12:50:00,7.42,7.44,7.41,7.43,802400.0,6.7207,6.7389,6.7117,6.7298,802400.0
2008-07-22 13:00:00,7.43,7.44,7.41,7.42,815200.0,6.7298,6.7389,6.7117,6.7207,815200.0
2008-07-22 13:10:00,7.42,7.43,7.42,7.42,713600.0,6.7207,6.7298,6.7207,6.7207,713600.0
2008-07-22 13:20:00,7.42,7.45,7.42,7.43,1772800.0,6.7207,6.7479,6.7207,6.7298,1772800.0
2008-07-22 13:30:00,7.43,7.45,7.42,7.45,1479200.0,6.7298,6.7479,6.7207,6.7479,1479200.0
2008-07-22 13:40:00,7.45,7.46,7.44,7.45,1412000.0,6.7479,6.757,6.7389,6.7479,1412000.0
2008-07-22 13:50:00,7.44,7.46,7.43,7.45,1095200.0,6.7389,6.757,6.7298,6.7479,1095200.0
2008-07-22 14:00:00,7.45,7.45,7.42,7.44,1265600.0,6.7479,6.7479,6.7207,6.7389,1265600.0
2008-07-22 14:10:00,7.43,7.44,7.4,7.4,2037600.0,6.7298,6.7389,6.7026,6.7026,2037600.0
2008-07-22 14:20:00,7.41,7.44,7.41,7.44,1554400.0,6.7117,6.7389,6.7117,6.7389,1554400.0
2008-07-22 14:30:00,7.44,7.45,7.42,7.44,1372800.0,6.7389,6.7479,6.7207,6.7389,1372800.0
2008-07-22 14:40:00,7.44,7.49,7.44,7.48,2938400.0,6.7389,6.7841,6.7389,6.7751,2938400.0
2008-07-22 14:50:00,7.48,7.48,7.46,7.47,1627200.0,6.7751,6.7751,6.757,6.766,1627200.0
2008-07-22 15:00:00,7.47,7.49,7.47,7.47,1409600.0,6.766,6.7841,6.766,6.766,1409600.0
2008-07-22 15:10:00,7.47,7.49,7.47,7.48,1268800.0,6.766,6.7841,6.766,6.7751,1268800.0
2008-07-22 15:20:00,7.49,7.52,7.48,7.52,1780000.0,6.7841,6.8113,6.7751,6.8113,1780000.0
2008-07-22 15:30:00,7.52,7.56,7.51,7.56,1977600.0,6.8113,6.8475,6.8023,6.8475,1977600.0
2008-07-22 15:40:00,7.56,7.6,7.56,7.59,4304800.0,6.8475,6.8838,6.8475,6.8747,4304800.0
2008-07-22 15:50:00,7.59,7.64,7.58,7.63,3092000.0,6.8747,6.92,6.8657,6.9109,3092000.0
2008-07-23 09:30:00,7.66,7.66,7.63,7.63,3346400.0,6.9381,6.9381,6.9109,6.9109,3346400.0
2008-07-23 09:40:00,7.63,7.68,7.61,7.66,3139200.0,6.9109,6.9562,6.8928,6.9381,3139200.0
2008-07-23 09:50:00,7.66,7.66,7.64,7.65,3132000.0,6.9381,6.9381,6.92,6.9291,3132000.0
2008-07-23 10:00:00,7.65,7.68,7.64,7.67,3446400.0,6.9291,6.9562,6.92,6.9472,3446400.0
2008-07-23 10:10:00,7.66,7.72,7.66,7.71,2983200.0,6.9381,6.9925,6.9381,6.9834,2983200.0
2008-07-23 10:20:00,7.71,7.76,7.71,7.74,4458400.0,6.9834,7.0287,6.9834,7.0106,4458400.0
2008-07-23 10:30:00,7.74,7.8,7.74,7.79,5706400.0,7.0106,7.0649,7.0106,7.0559,5706400.0
2008-07-23 10:40:00,7.79,7.8,7.75,7.76,2482400.0,7.0559,7.0649,7.0196,7.0287,2482400.0
2008-07-23 10:50:00,7.75,7.77,7.73,7.73,3657600.0,7.0196,7.0378,7.0015,7.0015,3657600.0
2008-07-23 11:00:00,7.73,7.73,7.7,7.71,3961600.0,7.0015,7.0015,6.9744,6.9834,3961600.0
2008-07-23 11:10:00,7.71,7.74,7.7,7.71,11235200.0,6.9834,7.0106,6.9744,6.9834,11235200.0
2008-07-23 11:20:00,7.71,7.74,7.71,7.73,1700800.0,6.9834,7.0106,6.9834,7.0015,1700800.0
2008-07-23 11:30:00,7.73,7.74,7.71,7.72,1203200.0,7.0015,7.0106,6.9834,6.9925,1203200.0
2008-07-23 11:40:00,7.72,7.73,7.7,7.7,2863200.0,6.9925,7.0015,6.9744,6.9744,2863200.0
2008-07-23 11:50:00,7.7,7.7,7.66,7.67,3080000.0,6.9744,6.9744,6.9381,6.9472,3080000.0
2008-07-23 12:00:00,7.67,7.69,7.65,7.66,1720000.0,6.9472,6.9653,6.9291,6.9381,1720000.0
2008-07-23 12:10:00,7.66,7.67,7.63,7.65,2469600.0,6.9381,6.9472,6.9109,6.9291,2469600.0
2008-07-23 12:20:00,7.65,7.67,7.64,7.66,1652800.0,6.9291,6.9472,6.92,6.9381,1652800.0
2008-07-23 12:30:00,7.66,7.68,7.63,7.67,1284800.0,6.9381,6.9562,6.9109,6.9472,1284800.0
2008-07-23 12:40:00,7.68,7.68,7.67,7.67,1690400.0,6.9562,6.9562,6.9472,6.9472,1690400.0
2008-07-23 12:50:00,7.67,7.69,7.66,7.68,1659200.0,6.9472,6.9653,6.9381,6.9562,1659200.0
2008-07-23 13:00:00,7.68,7.69,7.64,7.65,1400000.0,6.9562,6.9653,6.92,6.9291,1400000.0
2008-07-23 13:10:00,7.65,7.67,7.65,7.67,740800.0,6.9291,6.9472,6.9291,6.9472,740800.0
2008-07-23 13:20:00,7.67,7.68,7.66,7.66,750400.0,6.9472,6.9562,6.9381,6.9381,750400.0
2008-07-23 13:30:00,7.66,7.67,7.64,7.67,922400.0,6.9381,6.9472,6.92,6.9472,922400.0
2008-07-23 13:40:00,7.67,7.72,7.66,7.7,2529600.0,6.9472,6.9925,6.9381,6.9744,2529600.0
2008-07-23 13:50:00,7.7,7.71,7.62,7.65,4194400.0,6.9744,6.9834,6.9019,6.9291,4194400.0
2008-07-23 14:00:00,7.65,7.71,7.64,7.7,2230400.0,6.9291,6.9834,6.92,6.9744,2230400.0
2008-07-23 14:10:00,7.7,7.71,7.67,7.68,1925600.0,6.9744,6.9834,6.9472,6.9562,1925600.0
2008-07-23 14:20:00,7.68,7.73,7.67,7.72,2633600.0,6.9562,7.0015,6.9472,6.9925,2633600.0
2008-07-23 14:30:00,7.72,7.74,7.68,7.69,2473600.0,6.9925,7.0106,6.9562,6.9653,2473600.0
2008-07-23 14:40:00,7.68,7.71,7.67,7.68,972800.0,6.9562,6.9834,6.9472,6.9562,972800.0
2008-07-23 14:50:00,7.68,7.71,7.68,7.68,1087200.0,6.9562,6.9834,6.9562,6.9562,1087200.0
2008-07-23 15:00:00,7.68,7.69,7.66,7.66,1219200.0,6.9562,6.9653,6.9381,6.9381,1219200.0
2008-07-23 15:10:00,7.66,7.7,7.66,7.68,1362400.0,6.9381,6.9744,6.9381,6.9562,1362400.0
2008-07-23 15:20:00,7.68,7.71,7.67,7.67,1518400.0,6.9562,6.9834,6.9472,6.9472,1518400.0
2008-07-23 15:30:00,7.67,7.69,7.65,7.65,1717600.0,6.9472,6.9653,6.9291,6.9291,1717600.0
2008-07-23 15:40:00,7.65,7.68,7.65,7.67,1899200.0,6.9291,6.9562,6.9291,6.9472,1899200.0
2008-07-23 15:50:00,7.67,7.7,7.66,7.69,2240800.0,6.9472,6.9744,6.9381,6.9653,2240800.0
2008-07-24 09:30:00,7.7,7.71,7.64,7.65,1974400.0,6.9744,6.9834,6.92,6.9291,1974400.0
2008-07-24 09:40:00,7.65,7.67,7.63,7.63,2978400.0,6.9291,6.9472,6.9109,6.9109,2978400.0
2008-07-24 09:50:00,7.63,7.64,7.61,7.63,1993600.0,6.9109,6.92,6.8928,6.9109,1993600.0
2008-07-24 10:00:00,7.62,7.62,7.56,7.56,3080000.0,6.9019,6.9019,6.8475,6.8475,3080000.0
2008-07-24 10:10:00,7.57,7.59,7.55,7.58,2914400.0,6.8566,6.8747,6.8385,6.8657,2914400.0
2008-07-24 10:20:00,7.58,7.58,7.56,7.58,1529600.0,6.8657,6.8657,6.8475,6.8657,1529600.0
2008-07-24 10:30:00,7.58,7.6,7.58,7.59,1785600.0,6.8657,6.8838,6.8657,6.8747,1785600.0
2008-07-24 10:40:00,7.59,7.6,7.56,7.58,1957600.0,6.8747,6.8838,6.8475,6.8657,1957600.0
2008-07-24 10:50:00,7.58,7.6,7.56,7.56,1835200.0,6.8657,6.8838,6.8475,6.8475,1835200.0
2008-07-24 11:00:00,7.57,7.58,7.52,7.52,3472800.0,6.8566,6.8657,6.8113,6.8113,3472800.0
2008-07-24 11:10:00,7.52,7.54,7.51,7.53,2628800.0,6.8113,6.8294,6.8023,6.8204,2628800.0
2008-07-24 11:20:00,7.53,7.53,7.49,7.5,1774400.0,6.8204,6.8204,6.7841,6.7932,1774400.0
2008-07-24 11:30:00,7.5,7.52,7.49,7.52,1438400.0,6.7932,6.8113,6.7841,6.8113,1438400.0
2008-07-24 11:40:00,7.52,7.52,7.5,7.52,1009600.0,6.8113,6.8113,6.7932,6.8113,1009600.0
2008-07-24 11:50:00,7.52,7.53,7.51,7.53,1357600.0,6.8113,6.8204,6.8023,6.8204,1357600.0
2008-07-24 12:00:00,7.53,7.54,7.51,7.52,996000.0,6.8204,6.8294,6.8023,6.8113,996000.0
2008-07-24 12:10:00,7.52,7.53,7.51,7.52,433600.0,6.8113,6.8204,6.8023,6.8113,433600.0
2008-07-24 12:20:00,7.52,7.52,7.5,7.5,844000.0,6.8113,6.8113,6.7932,6.7932,844000.0
2008-07-24 12:30:00,7.5,7.51,7.47,7.48,1208800.0,6.7932,6.8023,6.766,6.7751,1208800.0
2008-07-24 12:40:00,7.49,7.52,7.48,7.52,2238400.0,6.7841,6.8113,6.7751,6.8113,2238400.0
2008-07-24 12:50:00,7.52,7.53,7.5,7.51,1564000.0,6.8113,6.8204,6.7932,6.8023,1564000.0
2008-07-24 13:00:00,7.51,7.51,7.47,7.48,1950400.0,6.8023,6.8023,6.766,6.7751,1950400.0
2008-07-24 13:10:00,7.48,7.51,7.48,7.49,1166400.0,6.7751,6.8023,6.7751,6.7841,1166400.0
2008-07-24 13:20:00,7.49,7.51,7.49,7.5,908800.0,6.7841,6.8023,6.7841,6.7932,908800.0
2008-07-24 13:30:00,7.5,7.51,7.48,7.49,1054400.0,6.7932,6.8023,6.7751,6.7841,1054400.0
2008-07-24 13:40:00,7.49,7.5,7.48,7.5,1415200.0,6.7841,6.7932,6.7751,6.7932,1415200.0
2008-07-24 13:50:00,7.5,7.51,7.47,7.49,838400.0,6.7932,6.8023,6.766,6.7841,838400.0
2008-07-24 14:00:00,7.49,7.49,7.46,7.47,1868800.0,6.7841,6.7841,6.757,6.766,1868800.0
2008-07-24 14:10:00,7.47,7.47,7.43,7.44,3928000.0,6.766,6.766,6.7298,6.7389,3928000.0
2008-07-24 14:20:00,7.44,7.46,7.44,7.44,3009600.0,6.7389,6.757,6.7389,6.7389,3009600.0
2008-07-24 14:30:00,7.44,7.45,7.42,7.44,1276800.0,6.7389,6.7479,6.7207,6.7389,1276800.0
2008-07-24 14:40:00,7.44,7.45,7.42,7.44,2243200.0,6.7389,6.7479,6.7207,6.7389,2243200.0
2008-07-24 14:50:00,7.44,7.44,7.4,7.43,2320800.0,6.7389,6.7389,6.7026,6.7298,2320800.0
2008-07-24 15:00:00,7.43,7.47,7.42,7.45,3083200.0,6.7298,6.766,6.7207,6.7479,3083200.0
2008-07-24 15:10:00,7.45,7.45,7.4,7.41,2586400.0,6.7479,6.7479,6.7026,6.7117,2586400.0
2008-07-24 15:20:00,7.41,7.41,7.37,7.38,3500000.0,6.7117,6.7117,6.6755,6.6845,3500000.0
2008-07-24 15:30:00,7.38,7.39,7.35,7.37,2588800.0,6.6845,6.6936,6.6573,6.6755,2588800.0
2008-07-24 15:40:00,7.37,7.37,7.32,7.34,3525600.0,6.6755,6.6755,6.6302,6.6483,3525600.0
2008-07-24 15:50:00,7.34,7.36,7.32,7.35,5118400.0,6.6483,6.6664,6.6302,6.6573,5118400.0
2008-07-25 09:30:00,7.41,7.41,7.36,7.38,3566400.0,6.7117,6.7117,6.6664,6.6845,3566400.0
2008-07-25 09:40:00,7.38,7.38,7.33,7.36,2801600.0,6.6845,6.6845,6.6392,6.6664,2801600.0
2008-07-25 09:50:00,7.36,7.43,7.35,7.42,4509600.0,6.6664,6.7298,6.6573,6.7207,4509600.0
2008-07-25 10:00:00,7.42,7.46,7.42,7.42,3987200.0,6.7207,6.757,6.7207,6.7207,3987200.0
2008-07-25 10:10:00,7.42,7.45,7.41,7.42,2332800.0,6.7207,6.7479,6.7117,6.7207,2332800.0
2008-07-25 10:20:00,7.42,7.43,7.37,7.37,1693600.0,6.7207,6.7298,6.6755,6.6755,1693600.0
2008-07-25 10:30:00,7.37,7.39,7.36,7.39,2151200.0,6.6755,6.6936,6.6664,6.6936,2151200.0
2008-07-25 10:40:00,7.39,7.43,7.38,7.42,1880800.0,6.6936,6.7298,6.6845,6.7207,1880800.0
2008-07-25 10:50:00,7.42,7.45,7.4,7.45,2320000.0,6.7207,6.7479,6.7026,6.7479,2320000.0
2008-07-25 11:00:00,7.45,7.45,7.43,7.43,770400.0,6.7479,6.7479,6.7298,6.7298,770400.0
2008-07-25 11:10:00,7.43,7.43,7.41,7.42,1052800.0,6.7298,6.7298,6.7117,6.7207,1052800.0
2008-07-25 11:20:00,7.42,7.43,7.39,7.4,1436800.0,6.7207,6.7298,6.6936,6.7026,1436800.0
2008-07-25 11:30:00,7.4,7.43,7.4,7.42,1303200.0,6.7026,6.7298,6.7026,6.7207,1303200.0
2008-07-25 11:40:00,7.41,7.44,7.41,7.41,1017600.0,6.7117,6.7389,6.7117,6.7117,1017600.0
2008-07-25 11:50:00,7.42,7.42,7.39,7.4,968000.0,6.7207,6.7207,6.6936,6.7026,968000.0
2008-07-25 12:00:00,7.4,7.41,7.39,7.41,870400.0,6.7026,6.7117,6.6936,6.7117,870400.0
2008-07-25 12:10:00,7.41,7.41,7.38,7.38,753600.0,6.7117,6.7117,6.6845,6.6845,753600.0
2008-07-25 12:20:00,7.38,7.4,7.37,7.39,661600.0,6.6845,6.7026,6.6755,6.6936,661600.0
2008-07-25 12:30:00,7.39,7.4,7.38,7.38,908000.0,6.6936,6.7026,6.6845,6.6845,908000.0
2008-07-25 12:40:00,7.38,7.41,7.38,7.4,824000.0,6.6845,6.7117,6.6845,6.7026,824000.0
2008-07-25 12:50:00,7.4,7.42,7.39,7.41,764800.0,6.7026,6.7207,6.6936,6.7117,764800.0
2008-07-25 13:00:00,7.41,7.43,7.4,7.41,717600.0,6.7117,6.7298,6.7026,6.7117,717600.0
2008-07-25 13:10:00,7.41,7.42,7.35,7.39,2046400.0,6.7117,6.7207,6.6573,6.6936,2046400.0
2008-07-25 13:20:00,7.39,7.4,7.35,7.36,1520800.0,6.6936,6.7026,6.6573,6.6664,1520800.0
2008-07-25 13:30:00,7.36,7.37,7.35,7.36,675200.0,6.6664,6.6755,6.6573,6.6664,675200.0
2008-07-25 13:40:00,7.36,7.36,7.32,7.34,2179200.0,6.6664,6.6664,6.6302,6.6483,2179200.0
2008-07-25 13:50:00,7.34,7.37,7.34,7.36,2020800.0,6.6483,6.6755,6.6483,6.6664,2020800.0
2008-07-25 14:00:00,7.36,7.4,7.35,7.39,2336800.0,6.6664,6.7026,6.6573,6.6936,2336800.0
2008-07-25 14:10:00,7.39,7.39,7.37,7.38,1231200.0,6.6936,6.6936,6.6755,6.6845,1231200.0
2008-07-25 14:20:00,7.38,7.38,7.36,7.36,1286400.0,6.6845,6.6845,6.6664,6.6664,1286400.0
2008-07-25 14:30:00,7.36,7.39,7.36,7.38,641600.0,6.6664,6.6936,6.6664,6.6845,641600.0
2008-07-25 14:40:00,7.38,7.39,7.37,7.39,960000.0,6.6845,6.6936,6.6755,6.6936,960000.0
2008-07-25 14:50:00,7.39,7.41,7.37,7.4,1269600.0,6.6936,6.7117,6.6755,6.7026,1269600.0
2008-07-25 15:00:00,7.4,7.4,7.37,7.38,880800.0,6.7026,6.7026,6.6755,6.6845,880800.0
2008-07-25 15:10:00,7.39,7.39,7.34,7.36,1184800.0,6.6936,6.6936,6.6483,6.6664,1184800.0
2008-07-25 15:20:00,7.36,7.37,7.35,7.35,1440800.0,6.6664,6.6755,6.6573,6.6573,1440800.0
2008-07-25 15:30:00,7.35,7.35,7.33,7.33,872000.0,6.6573,6.6573,6.6392,6.6392,872000.0
2008-07-25 15:40:00,7.33,7.38,7.33,7.38,1404800.0,6.6392,6.6845,6.6392,6.6845,1404800.0
2008-07-25 15:50:00,7.38,7.4,7.37,7.38,2076000.0,6.6845,6.7026,6.6755,6.6845,2076000.0
2008-07-28 09:30:00,7.36,7.41,7.35,7.4,2008800.0,6.6664,6.7117,6.6573,6.7026,2008800.0
2008-07-28 09:40:00,7.4,7.41,7.38,7.39,2183200.0,6.7026,6.7117,6.6845,6.6936,2183200.0
2008-07-28 09:50:00,7.39,7.4,7.37,7.38,1429600.0,6.6936,6.7026,6.6755,6.6845,1429600.0
2008-07-28 10:00:00,7.38,7.42,7.38,7.41,1608800.0,6.6845,6.7207,6.6845,6.7117,1608800.0
2008-07-28 10:10:00,7.41,7.41,7.38,7.4,1212000.0,6.7117,6.7117,6.6845,6.7026,1212000.0
2008-07-28 10:20:00,7.4,7.4,7.36,7.39,1308000.0,6.7026,6.7026,6.6664,6.6936,1308000.0
2008-07-28 10:30:00,7.38,7.39,7.36,7.37,1747200.0,6.6845,6.6936,6.6664,6.6755,1747200.0
2008-07-28 10:40:00,7.38,7.38,7.35,7.37,968800.0,6.6845,6.6845,6.6573,6.6755,968800.0
2008-07-28 10:50:00,7.37,7.38,7.35,7.36,503200.0,6.6755,6.6845,6.6573,6.6664,503200.0
2008-07-28 11:00:00,7.36,7.36,7.33,7.34,831200.0,6.6664,6.6664,6.6392,6.6483,831200.0
2008-07-28 11:10:00,7.34,7.34,7.31,7.31,1660800.0,6.6483,6.6483,6.6211,6.6211,1660800.0
2008-07-28 11:20:00,7.31,7.32,7.3,7.31,1631200.0,6.6211,6.6302,6.612,6.6211,1631200.0
2008-07-28 11:30:00,7.31,7.32,7.28,7.28,1714400.0,6.6211,6.6302,6.5939,6.5939,1714400.0
2008-07-28 11:40:00,7.28,7.3,7.27,7.29,1896000.0,6.5939,6.612,6.5849,6.603,1896000.0
2008-07-28 11:50:00,7.29,7.3,7.29,7.29,956000.0,6.603,6.612,6.603,6.603,956000.0
2008-07-28 12:00:00,7.29,7.31,7.29,7.3,980800.0,6.603,6.6211,6.603,6.612,980800.0
2008-07-28 12:10:00,7.3,7.31,7.28,7.3,776000.0,6.612,6.6211,6.5939,6.612,776000.0
2008-07-28 12:20:00,7.3,7.31,7.29,7.29,776000.0,6.612,6.6211,6.603,6.603,776000.0
2008-07-28 12:30:00,7.29,7.31,7.28,7.29,738400.0,6.603,6.6211,6.5939,6.603,738400.0
2008-07-28 12:40:00,7.28,7.29,7.25,7.25,2286400.0,6.5939,6.603,6.5668,6.5668,2286400.0
2008-07-28 12:50:00,7.25,7.26,7.21,7.22,3431200.0,6.5668,6.5758,6.5305,6.5396,3431200.0
2008-07-28 13:00:00,7.22,7.23,7.2,7.23,1396800.0,6.5396,6.5486,6.5215,6.5486,1396800.0
2008-07-28 13:10:00,7.23,7.24,7.22,7.23,757600.0,6.5486,6.5577,6.5396,6.5486,757600.0
2008-07-28 13:20:00,7.23,7.23,7.21,7.22,1445600.0,6.5486,6.5486,6.5305,6.5396,1445600.0
2008-07-28 13:30:00,7.22,7.23,7.2,7.2,1216800.0,6.5396,6.5486,6.5215,6.5215,1216800.0
2008-07-28 13:40:00,7.2,7.23,7.2,7.22,1420800.0,6.5215,6.5486,6.5215,6.5396,1420800.0
2008-07-28 13:50:00,7.21,7.24,7.21,7.21,1060000.0,6.5305,6.5577,6.5305,6.5305,1060000.0
2008-07-28 14:00:00,7.22,7.23,7.21,7.21,1342400.0,6.5396,6.5486,6.5305,6.5305,1342400.0
2008-07-28 14:10:00,7.21,7.22,7.18,7.19,1480800.0,6.5305,6.5396,6.5034,6.5124,1480800.0
2008-07-28 14:20:00,7.19,7.2,7.19,7.19,1377600.0,6.5124,6.5215,6.5124,6.5124,1377600.0
2008-07-28 14:30:00,7.19,7.25,7.19,7.24,2348800.0,6.5124,6.5668,6.5124,6.5577,2348800.0
2008-07-28 14:40:00,7.23,7.24,7.18,7.19,1813600.0,6.5486,6.5577,6.5034,6.5124,1813600.0
2008-07-28 14:50:00,7.19,7.2,7.17,7.17,2340800.0,6.5124,6.5215,6.4943,6.4943,2340800.0
2008-07-28 15:00:00,7.17,7.19,7.17,7.18,1508800.0,6.4943,6.5124,6.4943,6.5034,1508800.0
2008-07-28 15:10:00,7.18,7.21,7.18,7.19,802400.0,6.5034,6.5305,6.5034,6.5124,802400.0
2008-07-28 15:20:00,7.19,7.22,7.19,7.19,1288800.0,6.5124,6.5396,6.5124,6.5124,1288800.0
2008-07-28 15:30:00,7.19,7.2,7.15,7.15,2176000.0,6.5124,6.5215,6.4762,6.4762,2176000.0
2008-07-28 15:40:00,7.15,7.16,7.13,7.13,2950400.0,6.4762,6.4852,6.4581,6.4581,2950400.0
2008-07-28 15:50:00,7.13,7.14,7.11,7.12,3542400.0,6.4581,6.4671,6.44,6.449,3542400.0
2008-07-29 09:30:00,7.18,7.21,7.16,7.17,2016000.0,6.5034,6.5305,6.4852,6.4943,2016000.0
2008-07-29 09:40:00,7.17,7.2,7.16,7.17,2006400.0,6.4943,6.5215,6.4852,6.4943,2006400.0
2008-07-29 09:50:00,7.17,7.24,7.17,7.23,2935200.0,6.4943,6.5577,6.4943,6.5486,2935200.0
2008-07-29 10:00:00,7.23,7.29,7.23,7.28,7887200.0,6.5486,6.603,6.5486,6.5939,7887200.0
2008-07-29 10:10:00,7.28,7.29,7.27,7.28,1835200.0,6.5939,6.603,6.5849,6.5939,1835200.0
2008-07-29 10:20:00,7.28,7.29,7.26,7.27,1584000.0,6.5939,6.603,6.5758,6.5849,1584000.0
2008-07-29 10:30:00,7.27,7.29,7.27,7.28,1328000.0,6.5849,6.603,6.5849,6.5939,1328000.0
2008-07-29 10:40:00,7.28,7.31,7.28,7.3,2160000.0,6.5939,6.6211,6.5939,6.612,2160000.0
2008-07-29 10:50:00,7.3,7.3,7.27,7.28,1201600.0,6.612,6.612,6.5849,6.5939,1201600.0
2008-07-29 11:00:00,7.29,7.3,7.26,7.27,1146400.0,6.603,6.612,6.5758,6.5849,1146400.0
2008-07-29 11:10:00,7.26,7.28,7.26,7.28,1729600.0,6.5758,6.5939,6.5758,6.5939,1729600.0
2008-07-29 11:20:00,7.28,7.29,7.27,7.28,856800.0,6.5939,6.603,6.5849,6.5939,856800.0
2008-07-29 11:30:00,7.28,7.3,7.27,7.29,910400.0,6.5939,6.612,6.5849,6.603,910400.0
2008-07-29 11:40:00,7.29,7.34,7.28,7.33,2896000.0,6.603,6.6483,6.5939,6.6392,2896000.0
2008-07-29 11:50:00,7.33,7.33,7.31,7.32,981600.0,6.6392,6.6392,6.6211,6.6302,981600.0
2008-07-29 12:00:00,7.32,7.34,7.31,7.33,1679200.0,6.6302,6.6483,6.6211,6.6392,1679200.0
2008-07-29 12:10:00,7.33,7.34,7.31,7.31,1046400.0,6.6392,6.6483,6.6211,6.6211,1046400.0
2008-07-29 12:20:00,7.31,7.34,7.31,7.34,856800.0,6.6211,6.6483,6.6211,6.6483,856800.0
2008-07-29 12:30:00,7.34,7.34,7.32,7.32,1133600.0,6.6483,6.6483,6.6302,6.6302,1133600.0
2008-07-29 12:40:00,7.32,7.32,7.3,7.32,876800.0,6.6302,6.6302,6.612,6.6302,876800.0
2008-07-29 12:50:00,7.32,7.34,7.31,7.34,964800.0,6.6302,6.6483,6.6211,6.6483,964800.0
2008-07-29 13:00:00,7.34,7.34,7.31,7.32,589600.0,6.6483,6.6483,6.6211,6.6302,589600.0
2008-07-29 13:10:00,7.32,7.33,7.31,7.33,588800.0,6.6302,6.6392,6.6211,6.6392,588800.0
2008-07-29 13:20:00,7.33,7.35,7.32,7.35,1045600.0,6.6392,6.6573,6.6302,6.6573,1045600.0
2008-07-29 13:30:00,7.35,7.38,7.35,7.37,1578400.0,6.6573,6.6845,6.6573,6.6755,1578400.0
2008-07-29 13:40:00,7.37,7.38,7.36,7.37,1252000.0,6.6755,6.6845,6.6664,6.6755,1252000.0
2008-07-29 13:50:00,7.37,7.38,7.36,7.38,708800.0,6.6755,6.6845,6.6664,6.6845,708800.0
2008-07-29 14:00:00,7.38,7.38,7.34,7.35,1900800.0,6.6845,6.6845,6.6483,6.6573,1900800.0
2008-07-29 14:10:00,7.35,7.36,7.33,7.35,1540800.0,6.6573,6.6664,6.6392,6.6573,1540800.0
2008-07-29 14:20:00,7.35,7.37,7.35,7.36,1201600.0,6.6573,6.6755,6.6573,6.6664,1201600.0
2008-07-29 14:30:00,7.36,7.37,7.33,7.34,1258400.0,6.6664,6.6755,6.6392,6.6483,1258400.0
2008-07-29 14:40:00,7.33,7.34,7.3,7.32,2780000.0,6.6392,6.6483,6.612,6.6302,2780000.0
2008-07-29 14:50:00,7.32,7.35,7.31,7.34,1924000.0,6.6302,6.6573,6.6211,6.6483,1924000.0
2008-07-29 15:00:00,7.34,7.36,7.34,7.35,964800.0,6.6483,6.6664,6.6483,6.6573,964800.0
2008-07-29 15:10:00,7.35,7.38,7.34,7.37,1668000.0,6.6573,6.6845,6.6483,6.6755,1668000.0
2008-07-29 15:20:00,7.37,7.41,7.37,7.4,2734400.0,6.6755,6.7117,6.6755,6.7026,2734400.0
2008-07-29 15:30:00,7.4,7.42,7.39,7.42,1560800.0,6.7026,6.7207,6.6936,6.7207,1560800.0
2008-07-29 15:40:00,7.42,7.43,7.41,7.41,2552000.0,6.7207,6.7298,6.7117,6.7117,2552000.0
2008-07-29 15:50:00,7.41,7.45,7.41,7.44,2556000.0,6.7117,6.7479,6.7117,6.7389,2556000.0
2008-07-30 09:30:00,7.53,7.6,7.52,7.57,5657600.0,6.8204,6.8838,6.8113,6.8566,5657600.0
2008-07-30 09:40:00,7.57,7.61,7.57,7.58,2659200.0,6.8566,6.8928,6.8566,6.8657,2659200.0
2008-07-30 09:50:00,7.59,7.6,7.56,7.56,2268000.0,6.8747,6.8838,6.8475,6.8475,2268000.0
2008-07-30 10:00:00,7.56,7.6,7.56,7.6,1431200.0,6.8475,6.8838,6.8475,6.8838,1431200.0
2008-07-30 10:10:00,7.6,7.65,7.59,7.64,2908800.0,6.8838,6.9291,6.8747,6.92,2908800.0
2008-07-30 10:20:00,7.63,7.65,7.63,7.64,1706400.0,6.9109,6.9291,6.9109,6.92,1706400.0
2008-07-30 10:30:00,7.64,7.65,7.61,7.61,2451200.0,6.92,6.9291,6.8928,6.8928,2451200.0
2008-07-30 10:40:00,7.61,7.66,7.58,7.62,3412800.0,6.8928,6.9381,6.8657,6.9019,3412800.0
2008-07-30 10:50:00,7.62,7.62,7.57,7.59,2076800.0,6.9019,6.9019,6.8566,6.8747,2076800.0
2008-07-30 11:00:00,7.59,7.63,7.57,7.62,1371200.0,6.8747,6.9109,6.8566,6.9019,1371200.0
2008-07-30 11:10:00,7.62,7.63,7.59,7.59,1719200.0,6.9019,6.9109,6.8747,6.8747,1719200.0
2008-07-30 11:20:00,7.59,7.62,7.57,7.6,1355200.0,6.8747,6.9019,6.8566,6.8838,1355200.0
2008-07-30 11:30:00,7.6,7.61,7.56,7.58,1178400.0,6.8838,6.8928,6.8475,6.8657,1178400.0
2008-07-30 11:40:00,7.58,7.6,7.58,7.59,889600.0,6.8657,6.8838,6.8657,6.8747,889600.0
2008-07-30 11:50:00,7.59,7.6,7.58,7.58,820800.0,6.8747,6.8838,6.8657,6.8657,820800.0
2008-07-30 12:00:00,7.59,7.59,7.56,7.56,1217600.0,6.8747,6.8747,6.8475,6.8475,1217600.0
2008-07-30 12:10:00,7.56,7.57,7.55,7.55,1011200.0,6.8475,6.8566,6.8385,6.8385,1011200.0
2008-07-30 12:20:00,7.55,7.57,7.54,7.56,1044000.0,6.8385,6.8566,6.8294,6.8475,1044000.0
2008-07-30 12:30:00,7.56,7.56,7.52,7.52,1135200.0,6.8475,6.8475,6.8113,6.8113,1135200.0
2008-07-30 12:40:00,7.52,7.52,7.47,7.49,2110400.0,6.8113,6.8113,6.766,6.7841,2110400.0
2008-07-30 12:50:00,7.49,7.52,7.49,7.51,912800.0,6.7841,6.8113,6.7841,6.8023,912800.0
2008-07-30 13:00:00,7.51,7.52,7.48,7.49,1102400.0,6.8023,6.8113,6.7751,6.7841,1102400.0
2008-07-30 13:10:00,7.49,7.53,7.47,7.52,1791200.0,6.7841,6.8204,6.766,6.8113,1791200.0
2008-07-30 13:20:00,7.52,7.54,7.51,7.53,1352000.0,6.8113,6.8294,6.8023,6.8204,1352000.0
2008-07-30 13:30:00,7.53,7.55,7.52,7.53,1065600.0,6.8204,6.8385,6.8113,6.8204,1065600.0
2008-07-30 13:40:00,7.53,7.54,7.51,7.52,1020800.0,6.8204,6.8294,6.8023,6.8113,1020800.0
2008-07-30 13:50:00,7.52,7.52,7.48,7.5,1513600.0,6.8113,6.8113,6.7751,6.7932,1513600.0
2008-07-30 14:00:00,7.5,7.5,7.48,7.49,1434400.0,6.7932,6.7932,6.7751,6.7841,1434400.0
2008-07-30 14:10:00,7.49,7.51,7.48,7.48,950400.0,6.7841,6.8023,6.7751,6.7751,950400.0
2008-07-30 14:20:00,7.49,7.55,7.49,7.55,1556800.0,6.7841,6.8385,6.7841,6.8385,1556800.0
2008-07-30 14:30:00,7.55,7.58,7.54,7.56,2643200.0,6.8385,6.8657,6.8294,6.8475,2643200.0
2008-07-30 14:40:00,7.56,7.58,7.56,7.56,1288000.0,6.8475,6.8657,6.8475,6.8475,1288000.0
2008-07-30 14:50:00,7.56,7.58,7.55,7.58,1253600.0,6.8475,6.8657,6.8385,6.8657,1253600.0
2008-07-30 15:00:00,7.58,7.59,7.54,7.56,1684000.0,6.8657,6.8747,6.8294,6.8475,1684000.0
2008-07-30 15:10:00,7.56,7.56,7.53,7.56,1348000.0,6.8475,6.8475,6.8204,6.8475,1348000.0
2008-07-30 15:20:00,7.56,7.63,7.56,7.63,2948000.0,6.8475,6.9109,6.8475,6.9109,2948000.0
2008-07-30 15:30:00,7.63,7.69,7.63,7.69,3476800.0,6.9109,6.9653,6.9109,6.9653,3476800.0
2008-07-30 15:40:00,7.69,7.7,7.66,7.67,3380800.0,6.9653,6.9744,6.9381,6.9472,3380800.0
2008-07-30 15:50:00,7.67,7.7,7.65,7.7,3714400.0,6.9472,6.9744,6.9291,6.9744,3714400.0
2008-07-31 09:30:00,7.57,7.61,7.55,7.61,3080800.0,6.8566,6.8928,6.8385,6.8928,3080800.0
2008-07-31 09:40:00,7.6,7.64,7.59,7.63,4273600.0,6.8838,6.92,6.8747,6.9109,4273600.0
2008-07-31 09:50:00,7.63,7.67,7.63,7.65,3544800.0,6.9109,6.9472,6.9109,6.9291,3544800.0
2008-07-31 10:00:00,7.65,7.66,7.62,7.63,2525600.0,6.9291,6.9381,6.9019,6.9109,2525600.0
2008-07-31 10:10:00,7.63,7.67,7.62,7.65,2832000.0,6.9109,6.9472,6.9019,6.9291,2832000.0
2008-07-31 10:20:00,7.65,7.71,7.64,7.69,2356800.0,6.9291,6.9834,6.92,6.9653,2356800.0
2008-07-31 10:30:00,7.69,7.69,7.66,7.67,1584000.0,6.9653,6.9653,6.9381,6.9472,1584000.0
2008-07-31 10:40:00,7.67,7.7,7.66,7.68,1420000.0,6.9472,6.9744,6.9381,6.9562,1420000.0
2008-07-31 10:50:00,7.68,7.71,7.68,7.71,1267200.0,6.9562,6.9834,6.9562,6.9834,1267200.0
2008-07-31 11:00:00,7.71,7.71,7.68,7.69,1181600.0,6.9834,6.9834,6.9562,6.9653,1181600.0
2008-07-31 11:10:00,7.69,7.69,7.68,7.68,958400.0,6.9653,6.9653,6.9562,6.9562,958400.0
2008-07-31 11:20:00,7.68,7.68,7.63,7.63,1594400.0,6.9562,6.9562,6.9109,6.9109,1594400.0
2008-07-31 11:30:00,7.63,7.65,7.62,7.63,1266400.0,6.9109,6.9291,6.9019,6.9109,1266400.0
2008-07-31 11:40:00,7.64,7.64,7.6,7.61,998400.0,6.92,6.92,6.8838,6.8928,998400.0
2008-07-31 11:50:00,7.61,7.63,7.6,7.62,1072800.0,6.8928,6.9109,6.8838,6.9019,1072800.0
2008-07-31 12:00:00,7.62,7.63,7.61,7.61,616000.0,6.9019,6.9109,6.8928,6.8928,616000.0
2008-07-31 12:10:00,7.61,7.61,7.55,7.56,1556000.0,6.8928,6.8928,6.8385,6.8475,1556000.0
2008-07-31 12:20:00,7.56,7.58,7.54,7.57,1175200.0,6.8475,6.8657,6.8294,6.8566,1175200.0
2008-07-31 12:30:00,7.57,7.59,7.56,7.58,904000.0,6.8566,6.8747,6.8475,6.8657,904000.0
2008-07-31 12:40:00,7.58,7.61,7.57,7.6,1047200.0,6.8657,6.8928,6.8566,6.8838,1047200.0
2008-07-31 12:50:00,7.6,7.61,7.59,7.59,668000.0,6.8838,6.8928,6.8747,6.8747,668000.0
2008-07-31 13:00:00,7.59,7.61,7.59,7.61,1050400.0,6.8747,6.8928,6.8747,6.8928,1050400.0
2008-07-31 13:10:00,7.61,7.65,7.6,7.64,1367200.0,6.8928,6.9291,6.8838,6.92,1367200.0
2008-07-31 13:20:00,7.64,7.64,7.61,7.62,1036000.0,6.92,6.92,6.8928,6.9019,1036000.0
2008-07-31 13:30:00,7.62,7.63,7.61,7.63,1165600.0,6.9019,6.9109,6.8928,6.9109,1165600.0
2008-07-31 13:40:00,7.63,7.64,7.63,7.64,597600.0,6.9109,6.92,6.9109,6.92,597600.0
2008-07-31 13:50:00,7.64,7.64,7.59,7.6,960800.0,6.92,6.92,6.8747,6.8838,960800.0
2008-07-31 14:00:00,7.6,7.62,7.59,7.62,702400.0,6.8838,6.9019,6.8747,6.9019,702400.0
2008-07-31 14:10:00,7.62,7.65,7.6,7.64,1541600.0,6.9019,6.9291,6.8838,6.92,1541600.0
2008-07-31 14:20:00,7.64,7.65,7.61,7.61,1908800.0,6.92,6.9291,6.8928,6.8928,1908800.0
2008-07-31 14:30:00,7.61,7.67,7.61,7.67,1948800.0,6.8928,6.9472,6.8928,6.9472,1948800.0
2008-07-31 14:40:00,7.67,7.68,7.65,7.66,2022400.0,6.9472,6.9562,6.9291,6.9381,2022400.0
2008-07-31 14:50:00,7.66,7.67,7.64,7.65,1178400.0,6.9381,6.9472,6.92,6.9291,1178400.0
2008-07-31 15:00:00,7.65,7.67,7.64,7.64,1176800.0,6.9291,6.9472,6.92,6.92,1176800.0
2008-07-31 15:10:00,7.64,7.67,7.61,7.62,1047200.0,6.92,6.9472,6.8928,6.9019,1047200.0
2008-07-31 15:20:00,7.61,7.62,7.6,7.6,1299200.0,6.8928,6.9019,6.8838,6.8838,1299200.0
2008-07-31 15:30:00,7.6,7.61,7.55,7.55,2200800.0,6.8838,6.8928,6.8385,6.8385,2200800.0
2008-07-31 15:40:00,7.55,7.57,7.5,7.5,3676800.0,6.8385,6.8566,6.7932,6.7932,3676800.0
2008-07-31 15:50:00,7.51,7.51,7.48,7.5,3191200.0,6.8023,6.8023,6.7751,6.7932,3191200.0
2008-08-01 09:30:00,7.54,7.56,7.49,7.49,3393600.0,6.8294,6.8475,6.7841,6.7841,3393600.0
2008-08-01 09:40:00,7.49,7.5,7.43,7.44,3206400.0,6.7841,6.7932,6.7298,6.7389,3206400.0
2008-08-01 09:50:00,7.44,7.45,7.39,7.43,4311200.0,6.7389,6.7479,6.6936,6.7298,4311200.0
2008-08-01 10:00:00,7.43,7.46,7.33,7.37,5776800.0,6.7298,6.757,6.6392,6.6755,5776800.0
2008-08-01 10:10:00,7.37,7.4,7.37,7.38,1598400.0,6.6755,6.7026,6.6755,6.6845,1598400.0
2008-08-01 10:20:00,7.38,7.4,7.35,7.38,2711200.0,6.6845,6.7026,6.6573,6.6845,2711200.0
2008-08-01 10:30:00,7.37,7.43,7.37,7.43,2385600.0,6.6755,6.7298,6.6755,6.7298,2385600.0
2008-08-01 10:40:00,7.42,7.44,7.4,7.44,2448000.0,6.7207,6.7389,6.7026,6.7389,2448000.0
2008-08-01 10:50:00,7.44,7.44,7.41,7.43,1003200.0,6.7389,6.7389,6.7117,6.7298,1003200.0
2008-08-01 11:00:00,7.43,7.44,7.39,7.4,728800.0,6.7298,6.7389,6.6936,6.7026,728800.0
2008-08-01 11:10:00,7.4,7.42,7.39,7.42,847200.0,6.7026,6.7207,6.6936,6.7207,847200.0
2008-08-01 11:20:00,7.42,7.43,7.4,7.41,629600.0,6.7207,6.7298,6.7026,6.7117,629600.0
2008-08-01 11:30:00,7.41,7.46,7.41,7.46,1853600.0,6.7117,6.757,6.7117,6.757,1853600.0
2008-08-01 11:40:00,7.46,7.46,7.43,7.43,1936800.0,6.757,6.757,6.7298,6.7298,1936800.0
2008-08-01 11:50:00,7.44,7.45,7.43,7.45,2672800.0,6.7389,6.7479,6.7298,6.7479,2672800.0
2008-08-01 12:00:00,7.44,7.45,7.4,7.42,2340800.0,6.7389,6.7479,6.7026,6.7207,2340800.0
2008-08-01 12:10:00,7.42,7.44,7.4,7.4,1057600.0,6.7207,6.7389,6.7026,6.7026,1057600.0
2008-08-01 12:20:00,7.4,7.42,7.4,7.41,709600.0,6.7026,6.7207,6.7026,6.7117,709600.0
2008-08-01 12:30:00,7.41,7.42,7.38,7.4,920000.0,6.7117,6.7207,6.6845,6.7026,920000.0
2008-08-01 12:40:00,7.4,7.41,7.39,7.39,536000.0,6.7026,6.7117,6.6936,6.6936,536000.0
2008-08-01 12:50:00,7.4,7.41,7.35,7.36,4376000.0,6.7026,6.7117,6.6573,6.6664,4376000.0
2008-08-01 13:00:00,7.36,7.39,7.36,7.38,660800.0,6.6664,6.6936,6.6664,6.6845,660800.0
2008-08-01 13:10:00,7.38,7.43,7.38,7.43,864000.0,6.6845,6.7298,6.6845,6.7298,864000.0
2008-08-01 13:20:00,7.43,7.44,7.41,7.43,957600.0,6.7298,6.7389,6.7117,6.7298,957600.0
2008-08-01 13:30:00,7.43,7.45,7.41,7.43,1315200.0,6.7298,6.7479,6.7117,6.7298,1315200.0
2008-08-01 13:40:00,7.43,7.45,7.42,7.44,732000.0,6.7298,6.7479,6.7207,6.7389,732000.0
2008-08-01 13:50:00,7.44,7.46,7.43,7.43,820800.0,6.7389,6.757,6.7298,6.7298,820800.0
2008-08-01 14:00:00,7.43,7.44,7.37,7.4,1515200.0,6.7298,6.7389,6.6755,6.7026,1515200.0
2008-08-01 14:10:00,7.4,7.42,7.38,7.4,990400.0,6.7026,6.7207,6.6845,6.7026,990400.0
2008-08-01 14:20:00,7.4,7.41,7.39,7.41,752800.0,6.7026,6.7117,6.6936,6.7117,752800.0
2008-08-01 14:30:00,7.41,7.41,7.39,7.4,325600.0,6.7117,6.7117,6.6936,6.7026,325600.0
2008-08-01 14:40:00,7.4,7.44,7.38,7.44,2078400.0,6.7026,6.7389,6.6845,6.7389,2078400.0
2008-08-01 14:50:00,7.44,7.44,7.42,7.43,475200.0,6.7389,6.7389,6.7207,6.7298,475200.0
2008-08-01 15:00:00,7.43,7.46,7.39,7.41,1735200.0,6.7298,6.757,6.6936,6.7117,1735200.0
2008-08-01 15:10:00,7.41,7.44,7.41,7.43,1087200.0,6.7117,6.7389,6.7117,6.7298,1087200.0
2008-08-01 15:20:00,7.43,7.44,7.42,7.43,757600.0,6.7298,6.7389,6.7207,6.7298,757600.0
2008-08-01 15:30:00,7.43,7.47,7.41,7.46,1535200.0,6.7298,6.766,6.7117,6.757,1535200.0
2008-08-01 15:40:00,7.46,7.48,7.44,7.46,1765600.0,6.757,6.7751,6.7389,6.757,1765600.0
2008-08-01 15:50:00,7.46,7.46,7.41,7.42,2043200.0,6.757,6.757,6.7117,6.7207,2043200.0
2008-08-04 09:30:00,7.41,7.42,7.35,7.36,1944800.0,6.7117,6.7207,6.6573,6.6664,1944800.0
2008-08-04 09:40:00,7.36,7.36,7.32,7.33,2999200.0,6.6664,6.6664,6.6302,6.6392,2999200.0
2008-08-04 09:50:00,7.33,7.35,7.32,7.34,1728000.0,6.6392,6.6573,6.6302,6.6483,1728000.0
2008-08-04 10:00:00,7.34,7.36,7.31,7.33,2704000.0,6.6483,6.6664,6.6211,6.6392,2704000.0
2008-08-04 10:10:00,7.33,7.33,7.3,7.3,2036000.0,6.6392,6.6392,6.612,6.612,2036000.0
2008-08-04 10:20:00,7.3,7.33,7.3,7.32,1420000.0,6.612,6.6392,6.612,6.6302,1420000.0
2008-08-04 10:30:00,7.33,7.33,7.3,7.3,1169600.0,6.6392,6.6392,6.612,6.612,1169600.0
2008-08-04 10:40:00,7.31,7.32,7.27,7.29,2189600.0,6.6211,6.6302,6.5849,6.603,2189600.0
2008-08-04 10:50:00,7.29,7.31,7.29,7.3,1373600.0,6.603,6.6211,6.603,6.612,1373600.0
2008-08-04 11:00:00,7.29,7.3,7.28,7.3,951200.0,6.603,6.612,6.5939,6.612,951200.0
2008-08-04 11:10:00,7.29,7.3,7.27,7.29,1260000.0,6.603,6.612,6.5849,6.603,1260000.0
2008-08-04 11:20:00,7.29,7.3,7.27,7.28,1681600.0,6.603,6.612,6.5849,6.5939,1681600.0
2008-08-04 11:30:00,7.28,7.35,7.27,7.35,3572800.0,6.5939,6.6573,6.5849,6.6573,3572800.0
2008-08-04 11:40:00,7.35,7.37,7.33,7.34,3284000.0,6.6573,6.6755,6.6392,6.6483,3284000.0
2008-08-04 11:50:00,7.34,7.36,7.33,7.36,1323200.0,6.6483,6.6664,6.6392,6.6664,1323200.0
2008-08-04 12:00:00,7.36,7.36,7.33,7.34,669600.0,6.6664,6.6664,6.6392,6.6483,669600.0
2008-08-04 12:10:00,7.34,7.38,7.34,7.37,1512000.0,6.6483,6.6845,6.6483,6.6755,1512000.0
2008-08-04 12:20:00,7.36,7.37,7.34,7.36,1144000.0,6.6664,6.6755,6.6483,6.6664,1144000.0
2008-08-04 12:30:00,7.36,7.38,7.36,7.36,1010400.0,6.6664,6.6845,6.6664,6.6664,1010400.0
2008-08-04 12:40:00,7.36,7.36,7.33,7.33,988000.0,6.6664,6.6664,6.6392,6.6392,988000.0
2008-08-04 12:50:00,7.33,7.34,7.32,7.32,1298400.0,6.6392,6.6483,6.6302,6.6302,1298400.0
2008-08-04 13:00:00,7.33,7.33,7.31,7.33,1200000.0,6.6392,6.6392,6.6211,6.6392,1200000.0
2008-08-04 13:10:00,7.33,7.34,7.32,7.33,826400.0,6.6392,6.6483,6.6302,6.6392,826400.0
2008-08-04 13:20:00,7.33,7.33,7.31,7.32,952800.0,6.6392,6.6392,6.6211,6.6302,952800.0
2008-08-04 13:30:00,7.32,7.34,7.32,7.33,572800.0,6.6302,6.6483,6.6302,6.6392,572800.0
2008-08-04 13:40:00,7.33,7.34,7.33,7.34,734400.0,6.6392,6.6483,6.6392,6.6483,734400.0
2008-08-04 13:50:00,7.34,7.35,7.33,7.34,389600.0,6.6483,6.6573,6.6392,6.6483,389600.0
2008-08-04 14:00:00,7.33,7.35,7.33,7.34,656800.0,6.6392,6.6573,6.6392,6.6483,656800.0
2008-08-04 14:10:00,7.34,7.36,7.33,7.35,731200.0,6.6483,6.6664,6.6392,6.6573,731200.0
2008-08-04 14:20:00,7.35,7.39,7.35,7.38,1526400.0,6.6573,6.6936,6.6573,6.6845,1526400.0
2008-08-04 14:30:00,7.38,7.4,7.38,7.39,1542400.0,6.6845,6.7026,6.6845,6.6936,1542400.0
2008-08-04 14:40:00,7.39,7.42,7.39,7.41,1688000.0,6.6936,6.7207,6.6936,6.7117,1688000.0
2008-08-04 14:50:00,7.41,7.41,7.39,7.4,1052800.0,6.7117,6.7117,6.6936,6.7026,1052800.0
2008-08-04 15:00:00,7.4,7.41,7.38,7.39,898400.0,6.7026,6.7117,6.6845,6.6936,898400.0
2008-08-04 15:10:00,7.39,7.39,7.36,7.37,924000.0,6.6936,6.6936,6.6664,6.6755,924000.0
2008-08-04 15:20:00,7.37,7.37,7.31,7.31,2724800.0,6.6755,6.6755,6.6211,6.6211,2724800.0
2008-08-04 15:30:00,7.31,7.33,7.29,7.32,2253600.0,6.6211,6.6392,6.603,6.6302,2253600.0
2008-08-04 15:40:00,7.32,7.32,7.26,7.29,4098400.0,6.6302,6.6302,6.5758,6.603,4098400.0
2008-08-04 15:50:00,7.29,7.31,7.27,7.27,2138400.0,6.603,6.6211,6.5849,6.5849,2138400.0
2008-08-05 09:30:00,7.41,7.43,7.4,7.41,2517600.0,6.7117,6.7298,6.7026,6.7117,2517600.0
2008-08-05 09:40:00,7.41,7.42,7.39,7.4,1464000.0,6.7117,6.7207,6.6936,6.7026,1464000.0
2008-08-05 09:50:00,7.4,7.46,7.4,7.45,2233600.0,6.7026,6.757,6.7026,6.7479,2233600.0
2008-08-05 10:00:00,7.45,7.49,7.45,7.47,2596000.0,6.7479,6.7841,6.7479,6.766,2596000.0
2008-08-05 10:10:00,7.47,7.49,7.47,7.48,1745600.0,6.766,6.7841,6.766,6.7751,1745600.0
2008-08-05 10:20:00,7.48,7.5,7.47,7.47,1848800.0,6.7751,6.7932,6.766,6.766,1848800.0
2008-08-05 10:30:00,7.47,7.49,7.46,7.47,1051200.0,6.766,6.7841,6.757,6.766,1051200.0
2008-08-05 10:40:00,7.47,7.49,7.47,7.48,684000.0,6.766,6.7841,6.766,6.7751,684000.0
2008-08-05 10:50:00,7.48,7.51,7.48,7.51,882400.0,6.7751,6.8023,6.7751,6.8023,882400.0
2008-08-05 11:00:00,7.51,7.51,7.49,7.51,975200.0,6.8023,6.8023,6.7841,6.8023,975200.0
2008-08-05 11:10:00,7.51,7.52,7.5,7.5,617600.0,6.8023,6.8113,6.7932,6.7932,617600.0
2008-08-05 11:20:00,7.5,7.52,7.5,7.51,798400.0,6.7932,6.8113,6.7932,6.8023,798400.0
2008-08-05 11:30:00,7.51,7.52,7.5,7.51,482400.0,6.8023,6.8113,6.7932,6.8023,482400.0
2008-08-05 11:40:00,7.51,7.53,7.5,7.53,585600.0,6.8023,6.8204,6.7932,6.8204,585600.0
2008-08-05 11:50:00,7.53,7.54,7.52,7.54,1013600.0,6.8204,6.8294,6.8113,6.8294,1013600.0
2008-08-05 12:00:00,7.54,7.54,7.52,7.52,443200.0,6.8294,6.8294,6.8113,6.8113,443200.0
2008-08-05 12:10:00,7.52,7.54,7.51,7.54,391200.0,6.8113,6.8294,6.8023,6.8294,391200.0
2008-08-05 12:20:00,7.53,7.56,7.53,7.55,517600.0,6.8204,6.8475,6.8204,6.8385,517600.0
2008-08-05 12:30:00,7.55,7.55,7.53,7.54,307200.0,6.8385,6.8385,6.8204,6.8294,307200.0
2008-08-05 12:40:00,7.54,7.54,7.52,7.54,892800.0,6.8294,6.8294,6.8113,6.8294,892800.0
2008-08-05 12:50:00,7.54,7.55,7.53,7.55,460800.0,6.8294,6.8385,6.8204,6.8385,460800.0
2008-08-05 13:00:00,7.55,7.55,7.54,7.54,441600.0,6.8385,6.8385,6.8294,6.8294,441600.0
2008-08-05 13:10:00,7.54,7.55,7.54,7.54,328000.0,6.8294,6.8385,6.8294,6.8294,328000.0
2008-08-05 13:20:00,7.54,7.55,7.54,7.55,315200.0,6.8294,6.8385,6.8294,6.8385,315200.0
2008-08-05 13:30:00,7.55,7.56,7.54,7.55,582400.0,6.8385,6.8475,6.8294,6.8385,582400.0
2008-08-05 13:40:00,7.55,7.57,7.55,7.56,1030400.0,6.8385,6.8566,6.8385,6.8475,1030400.0
2008-08-05 13:50:00,7.56,7.57,7.55,7.55,1046400.0,6.8475,6.8566,6.8385,6.8385,1046400.0
2008-08-05 14:00:00,7.55,7.56,7.54,7.54,1160800.0,6.8385,6.8475,6.8294,6.8294,1160800.0
2008-08-05 14:10:00,7.54,7.62,7.51,7.56,5340000.0,6.8294,6.9019,6.8023,6.8475,5340000.0
2008-08-05 14:20:00,7.56,7.57,7.53,7.57,3622400.0,6.8475,6.8566,6.8204,6.8566,3622400.0
2008-08-05 14:30:00,7.57,7.59,7.56,7.56,1665600.0,6.8566,6.8747,6.8475,6.8475,1665600.0
2008-08-05 14:40:00,7.57,7.64,7.56,7.63,2368000.0,6.8566,6.92,6.8475,6.9109,2368000.0
2008-08-05 14:50:00,7.63,7.63,7.6,7.61,1905600.0,6.9109,6.9109,6.8838,6.8928,1905600.0
2008-08-05 15:00:00,7.61,7.62,7.6,7.61,1386400.0,6.8928,6.9019,6.8838,6.8928,1386400.0
2008-08-05 15:10:00,7.61,7.63,7.6,7.62,1053600.0,6.8928,6.9109,6.8838,6.9019,1053600.0
2008-08-05 15:20:00,7.62,7.63,7.6,7.61,779200.0,6.9019,6.9109,6.8838,6.8928,779200.0
2008-08-05 15:30:00,7.61,7.64,7.6,7.63,1850400.0,6.8928,6.92,6.8838,6.9109,1850400.0
2008-08-05 15:40:00,7.63,7.67,7.63,7.67,2967200.0,6.9109,6.9472,6.9109,6.9472,2967200.0
2008-08-05 15:50:00,7.67,7.68,7.67,7.68,3448000.0,6.9472,6.9562,6.9472,6.9562,3448000.0
2008-08-06 09:30:00,7.63,7.66,7.61,7.61,3223200.0,6.9109,6.9381,6.8928,6.8928,3223200.0
2008-08-06 09:40:00,7.62,7.64,7.61,7.61,1359200.0,6.9019,6.92,6.8928,6.8928,1359200.0
2008-08-06 09:50:00,7.61,7.65,7.6,7.64,1885600.0,6.8928,6.9291,6.8838,6.92,1885600.0
2008-08-06 10:00:00,7.64,7.66,7.62,7.64,1436800.0,6.92,6.9381,6.9019,6.92,1436800.0
2008-08-06 10:10:00,7.64,7.65,7.63,7.64,930400.0,6.92,6.9291,6.9109,6.92,930400.0
2008-08-06 10:20:00,7.64,7.65,7.63,7.63,738400.0,6.92,6.9291,6.9109,6.9109,738400.0
2008-08-06 10:30:00,7.64,7.65,7.6,7.62,2265600.0,6.92,6.9291,6.8838,6.9019,2265600.0
2008-08-06 10:40:00,7.62,7.62,7.59,7.61,1568800.0,6.9019,6.9019,6.8747,6.8928,1568800.0
2008-08-06 10:50:00,7.61,7.62,7.61,7.61,1573600.0,6.8928,6.9019,6.8928,6.8928,1573600.0
2008-08-06 11:00:00,7.61,7.63,7.6,7.62,1638400.0,6.8928,6.9109,6.8838,6.9019,1638400.0
2008-08-06 11:10:00,7.62,7.65,7.62,7.65,2648000.0,6.9019,6.9291,6.9019,6.9291,2648000.0
2008-08-06 11:20:00,7.65,7.69,7.64,7.67,3254400.0,6.9291,6.9653,6.92,6.9472,3254400.0
2008-08-06 11:30:00,7.67,7.68,7.65,7.67,2063200.0,6.9472,6.9562,6.9291,6.9472,2063200.0
2008-08-06 11:40:00,7.68,7.69,7.66,7.67,1612000.0,6.9562,6.9653,6.9381,6.9472,1612000.0
2008-08-06 11:50:00,7.66,7.67,7.65,7.67,881600.0,6.9381,6.9472,6.9291,6.9472,881600.0
2008-08-06 12:00:00,7.67,7.69,7.66,7.68,952000.0,6.9472,6.9653,6.9381,6.9562,952000.0
2008-08-06 12:10:00,7.68,7.68,7.66,7.67,513600.0,6.9562,6.9562,6.9381,6.9472,513600.0
2008-08-06 12:20:00,7.67,7.7,7.67,7.69,1218400.0,6.9472,6.9744,6.9472,6.9653,1218400.0
2008-08-06 12:30:00,7.7,7.7,7.68,7.68,797600.0,6.9744,6.9744,6.9562,6.9562,797600.0
2008-08-06 12:40:00,7.68,7.72,7.68,7.7,1316000.0,6.9562,6.9925,6.9562,6.9744,1316000.0
2008-08-06 12:50:00,7.7,7.7,7.67,7.68,1244000.0,6.9744,6.9744,6.9472,6.9562,1244000.0
2008-08-06 13:00:00,7.68,7.68,7.66,7.67,915200.0,6.9562,6.9562,6.9381,6.9472,915200.0
2008-08-06 13:10:00,7.67,7.69,7.67,7.68,804800.0,6.9472,6.9653,6.9472,6.9562,804800.0
2008-08-06 13:20:00,7.68,7.71,7.68,7.7,721600.0,6.9562,6.9834,6.9562,6.9744,721600.0
2008-08-06 13:30:00,7.7,7.71,7.69,7.69,792800.0,6.9744,6.9834,6.9653,6.9653,792800.0
2008-08-06 13:40:00,7.69,7.7,7.68,7.69,962400.0,6.9653,6.9744,6.9562,6.9653,962400.0
2008-08-06 13:50:00,7.69,7.69,7.66,7.68,1477600.0,6.9653,6.9653,6.9381,6.9562,1477600.0
2008-08-06 14:00:00,7.69,7.69,7.67,7.69,648800.0,6.9653,6.9653,6.9472,6.9653,648800.0
2008-08-06 14:10:00,7.69,7.73,7.69,7.72,2555200.0,6.9653,7.0015,6.9653,6.9925,2555200.0
2008-08-06 14:20:00,7.72,7.73,7.72,7.72,1120000.0,6.9925,7.0015,6.9925,6.9925,1120000.0
2008-08-06 14:30:00,7.72,7.74,7.72,7.73,1243200.0,6.9925,7.0106,6.9925,7.0015,1243200.0
2008-08-06 14:40:00,7.73,7.77,7.73,7.77,1836800.0,7.0015,7.0378,7.0015,7.0378,1836800.0
2008-08-06 14:50:00,7.77,7.79,7.76,7.77,1856000.0,7.0378,7.0559,7.0287,7.0378,1856000.0
2008-08-06 15:00:00,7.77,7.78,7.76,7.77,1283200.0,7.0378,7.0468,7.0287,7.0378,1283200.0
2008-08-06 15:10:00,7.77,7.78,7.75,7.76,1356800.0,7.0378,7.0468,7.0196,7.0287,1356800.0
2008-08-06 15:20:00,7.77,7.77,7.75,7.75,1182400.0,7.0378,7.0378,7.0196,7.0196,1182400.0
2008-08-06 15:30:00,7.75,7.75,7.72,7.73,1828000.0,7.0196,7.0196,6.9925,7.0015,1828000.0
2008-08-06 15:40:00,7.73,7.75,7.73,7.75,1500000.0,7.0015,7.0196,7.0015,7.0196,1500000.0
2008-08-06 15:50:00,7.75,7.76,7.75,7.76,2510400.0,7.0196,7.0287,7.0196,7.0287,2510400.0
2008-08-07 09:30:00,7.62,7.64,7.55,7.58,3282400.0,6.9019,6.92,6.8385,6.8657,3282400.0
2008-08-07 09:40:00,7.58,7.6,7.57,7.6,2093600.0,6.8657,6.8838,6.8566,6.8838,2093600.0
2008-08-07 09:50:00,7.6,7.63,7.59,7.62,2188000.0,6.8838,6.9109,6.8747,6.9019,2188000.0
2008-08-07 10:00:00,7.62,7.66,7.61,7.65,2282400.0,6.9019,6.9381,6.8928,6.9291,2282400.0
2008-08-07 10:10:00,7.65,7.67,7.63,7.67,965600.0,6.9291,6.9472,6.9109,6.9472,965600.0
2008-08-07 10:20:00,7.67,7.68,7.64,7.65,944000.0,6.9472,6.9562,6.92,6.9291,944000.0
2008-08-07 10:30:00,7.65,7.67,7.63,7.65,1051200.0,6.9291,6.9472,6.9109,6.9291,1051200.0
2008-08-07 10:40:00,7.65,7.65,7.61,7.63,1010400.0,6.9291,6.9291,6.8928,6.9109,1010400.0
2008-08-07 10:50:00,7.63,7.66,7.63,7.65,1546400.0,6.9109,6.9381,6.9109,6.9291,1546400.0
2008-08-07 11:00:00,7.65,7.66,7.63,7.65,1168000.0,6.9291,6.9381,6.9109,6.9291,1168000.0
2008-08-07 11:10:00,7.64,7.66,7.62,7.62,982400.0,6.92,6.9381,6.9019,6.9019,982400.0
2008-08-07 11:20:00,7.62,7.63,7.61,7.63,864800.0,6.9019,6.9109,6.8928,6.9109,864800.0
2008-08-07 11:30:00,7.63,7.64,7.62,7.63,561600.0,6.9109,6.92,6.9019,6.9109,561600.0
2008-08-07 11:40:00,7.63,7.64,7.61,7.63,562400.0,6.9109,6.92,6.8928,6.9109,562400.0
2008-08-07 11:50:00,7.64,7.64,7.61,7.62,662400.0,6.92,6.92,6.8928,6.9019,662400.0
2008-08-07 12:00:00,7.61,7.61,7.6,7.6,499200.0,6.8928,6.8928,6.8838,6.8838,499200.0
2008-08-07 12:10:00,7.6,7.63,7.6,7.62,713600.0,6.8838,6.9109,6.8838,6.9019,713600.0
2008-08-07 12:20:00,7.62,7.63,7.61,7.63,636800.0,6.9019,6.9109,6.8928,6.9109,636800.0
2008-08-07 12:30:00,7.63,7.66,7.62,7.64,1149600.0,6.9109,6.9381,6.9019,6.92,1149600.0
2008-08-07 12:40:00,7.65,7.68,7.64,7.68,1090400.0,6.9291,6.9562,6.92,6.9562,1090400.0
2008-08-07 12:50:00,7.68,7.68,7.66,7.67,1290400.0,6.9562,6.9562,6.9381,6.9472,1290400.0
2008-08-07 13:00:00,7.67,7.67,7.64,7.65,738400.0,6.9472,6.9472,6.92,6.9291,738400.0
2008-08-07 13:10:00,7.65,7.66,7.64,7.65,653600.0,6.9291,6.9381,6.92,6.9291,653600.0
2008-08-07 13:20:00,7.65,7.66,7.64,7.66,261600.0,6.9291,6.9381,6.92,6.9381,261600.0
2008-08-07 13:30:00,7.66,7.67,7.65,7.65,771200.0,6.9381,6.9472,6.9291,6.9291,771200.0
2008-08-07 13:40:00,7.65,7.68,7.65,7.65,709600.0,6.9291,6.9562,6.9291,6.9291,709600.0
2008-08-07 13:50:00,7.65,7.66,7.63,7.63,740000.0,6.9291,6.9381,6.9109,6.9109,740000.0
2008-08-07 14:00:00,7.63,7.64,7.61,7.61,660000.0,6.9109,6.92,6.8928,6.8928,660000.0
2008-08-07 14:10:00,7.61,7.63,7.6,7.62,444800.0,6.8928,6.9109,6.8838,6.9019,444800.0
2008-08-07 14:20:00,7.62,7.63,7.61,7.62,860000.0,6.9019,6.9109,6.8928,6.9019,860000.0
2008-08-07 14:30:00,7.62,7.64,7.61,7.62,507200.0,6.9019,6.92,6.8928,6.9019,507200.0
2008-08-07 14:40:00,7.62,7.62,7.58,7.59,1568000.0,6.9019,6.9019,6.8657,6.8747,1568000.0
2008-08-07 14:50:00,7.59,7.6,7.56,7.56,1121600.0,6.8747,6.8838,6.8475,6.8475,1121600.0
2008-08-07 15:00:00,7.56,7.58,7.52,7.55,1916800.0,6.8475,6.8657,6.8113,6.8385,1916800.0
2008-08-07 15:10:00,7.55,7.56,7.53,7.54,858400.0,6.8385,6.8475,6.8204,6.8294,858400.0
2008-08-07 15:20:00,7.54,7.55,7.53,7.54,1293600.0,6.8294,6.8385,6.8204,6.8294,1293600.0
2008-08-07 15:30:00,7.54,7.54,7.46,7.46,4060000.0,6.8294,6.8294,6.757,6.757,4060000.0
2008-08-07 15:40:00,7.46,7.48,7.46,7.47,3148800.0,6.757,6.7751,6.757,6.766,3148800.0
2008-08-07 15:50:00,7.47,7.5,7.46,7.49,3144800.0,6.766,6.7932,6.757,6.7841,3144800.0
2008-08-08 09:30:00,7.46,7.52,7.44,7.51,4118400.0,6.757,6.8113,6.7389,6.8023,4118400.0
2008-08-08 09:40:00,7.51,7.53,7.48,7.53,2173600.0,6.8023,6.8204,6.7751,6.8204,2173600.0
2008-08-08 09:50:00,7.53,7.56,7.52,7.55,3035200.0,6.8204,6.8475,6.8113,6.8385,3035200.0
2008-08-08 10:00:00,7.55,7.63,7.54,7.63,3123200.0,6.8385,6.9109,6.8294,6.9109,3123200.0
2008-08-08 10:10:00,7.63,7.68,7.61,7.67,3449600.0,6.9109,6.9562,6.8928,6.9472,3449600.0
2008-08-08 10:20:00,7.66,7.72,7.66,7.7,2675200.0,6.9381,6.9925,6.9381,6.9744,2675200.0
2008-08-08 10:30:00,7.7,7.7,7.67,7.68,1462400.0,6.9744,6.9744,6.9472,6.9562,1462400.0
2008-08-08 10:40:00,7.68,7.69,7.67,7.68,832800.0,6.9562,6.9653,6.9472,6.9562,832800.0
2008-08-08 10:50:00,7.68,7.71,7.67,7.68,1876000.0,6.9562,6.9834,6.9472,6.9562,1876000.0
2008-08-08 11:00:00,7.69,7.69,7.66,7.67,945600.0,6.9653,6.9653,6.9381,6.9472,945600.0
2008-08-08 11:10:00,7.67,7.7,7.67,7.69,972000.0,6.9472,6.9744,6.9472,6.9653,972000.0
2008-08-08 11:20:00,7.68,7.69,7.68,7.68,997600.0,6.9562,6.9653,6.9562,6.9562,997600.0
2008-08-08 11:30:00,7.68,7.71,7.67,7.69,1315200.0,6.9562,6.9834,6.9472,6.9653,1315200.0
2008-08-08 11:40:00,7.68,7.69,7.67,7.68,1231200.0,6.9562,6.9653,6.9472,6.9562,1231200.0
2008-08-08 11:50:00,7.68,7.7,7.68,7.69,656000.0,6.9562,6.9744,6.9562,6.9653,656000.0
2008-08-08 12:00:00,7.69,7.7,7.68,7.68,1043200.0,6.9653,6.9744,6.9562,6.9562,1043200.0
2008-08-08 12:10:00,7.69,7.74,7.69,7.74,1428000.0,6.9653,7.0106,6.9653,7.0106,1428000.0
2008-08-08 12:20:00,7.74,7.75,7.73,7.74,1807200.0,7.0106,7.0196,7.0015,7.0106,1807200.0
2008-08-08 12:30:00,7.74,7.75,7.73,7.74,789600.0,7.0106,7.0196,7.0015,7.0106,789600.0
2008-08-08 12:40:00,7.74,7.75,7.74,7.74,448000.0,7.0106,7.0196,7.0106,7.0106,448000.0
2008-08-08 12:50:00,7.74,7.75,7.73,7.73,435200.0,7.0106,7.0196,7.0015,7.0015,435200.0
2008-08-08 13:00:00,7.74,7.75,7.73,7.74,1296800.0,7.0106,7.0196,7.0015,7.0106,1296800.0
2008-08-08 13:10:00,7.74,7.75,7.73,7.74,984800.0,7.0106,7.0196,7.0015,7.0106,984800.0
2008-08-08 13:20:00,7.74,7.79,7.74,7.78,1789600.0,7.0106,7.0559,7.0106,7.0468,1789600.0
2008-08-08 13:30:00,7.78,7.8,7.77,7.79,1499200.0,7.0468,7.0649,7.0378,7.0559,1499200.0
2008-08-08 13:40:00,7.8,7.82,7.78,7.79,1565600.0,7.0649,7.083,7.0468,7.0559,1565600.0
2008-08-08 13:50:00,7.79,7.8,7.79,7.79,794400.0,7.0559,7.0649,7.0559,7.0559,794400.0
2008-08-08 14:00:00,7.79,7.8,7.78,7.8,584800.0,7.0559,7.0649,7.0468,7.0649,584800.0
2008-08-08 14:10:00,7.8,7.8,7.79,7.8,816800.0,7.0649,7.0649,7.0559,7.0649,816800.0
2008-08-08 14:20:00,7.8,7.83,7.8,7.82,1860800.0,7.0649,7.0921,7.0649,7.083,1860800.0
2008-08-08 14:30:00,7.82,7.83,7.82,7.83,1692800.0,7.083,7.0921,7.083,7.0921,1692800.0
2008-08-08 14:40:00,7.83,7.84,7.8,7.81,1528000.0,7.0921,7.1012,7.0649,7.074,1528000.0
2008-08-08 14:50:00,7.81,7.82,7.81,7.81,541600.0,7.074,7.083,7.074,7.074,541600.0
2008-08-08 15:00:00,7.81,7.83,7.81,7.82,3095200.0,7.074,7.0921,7.074,7.083,3095200.0
2008-08-08 15:10:00,7.82,7.83,7.79,7.8,2656800.0,7.083,7.0921,7.0559,7.0649,2656800.0
2008-08-08 15:20:00,7.8,7.82,7.8,7.81,2224000.0,7.0649,7.083,7.0649,7.074,2224000.0
2008-08-08 15:30:00,7.81,7.84,7.81,7.84,2700800.0,7.074,7.1012,7.074,7.1012,2700800.0
2008-08-08 15:40:00,7.84,7.85,7.84,7.84,4177600.0,7.1012,7.1102,7.1012,7.1012,4177600.0
2008-08-08 15:50:00,7.84,7.85,7.81,7.82,5340800.0,7.1012,7.1102,7.074,7.083,5340800.0
2008-08-11 09:30:00,7.8,7.8,7.77,7.78,3229600.0,7.0649,7.0649,7.0378,7.0468,3229600.0
2008-08-11 09:40:00,7.78,7.82,7.78,7.81,1923200.0,7.0468,7.083,7.0468,7.074,1923200.0
2008-08-11 09:50:00,7.81,7.85,7.8,7.84,1361600.0,7.074,7.1102,7.0649,7.1012,1361600.0
2008-08-11 10:00:00,7.84,7.84,7.82,7.84,1082400.0,7.1012,7.1012,7.083,7.1012,1082400.0
2008-08-11 10:10:00,7.84,7.86,7.83,7.86,1675200.0,7.1012,7.1193,7.0921,7.1193,1675200.0
2008-08-11 10:20:00,7.86,7.87,7.84,7.84,1588000.0,7.1193,7.1283,7.1012,7.1012,1588000.0
2008-08-11 10:30:00,7.84,7.84,7.83,7.83,857600.0,7.1012,7.1012,7.0921,7.0921,857600.0
2008-08-11 10:40:00,7.83,7.85,7.82,7.85,886400.0,7.0921,7.1102,7.083,7.1102,886400.0
2008-08-11 10:50:00,7.85,7.86,7.84,7.85,1372000.0,7.1102,7.1193,7.1012,7.1102,1372000.0
2008-08-11 11:00:00,7.85,7.89,7.85,7.89,2440800.0,7.1102,7.1464,7.1102,7.1464,2440800.0
2008-08-11 11:10:00,7.89,7.89,7.87,7.88,1208000.0,7.1464,7.1464,7.1283,7.1374,1208000.0
2008-08-11 11:20:00,7.88,7.91,7.87,7.9,1451200.0,7.1374,7.1646,7.1283,7.1555,1451200.0
2008-08-11 11:30:00,7.9,7.93,7.89,7.92,2969600.0,7.1555,7.1827,7.1464,7.1736,2969600.0
2008-08-11 11:40:00,7.92,7.94,7.92,7.93,1214400.0,7.1736,7.1917,7.1736,7.1827,1214400.0
2008-08-11 11:50:00,7.92,7.95,7.92,7.94,1310400.0,7.1736,7.2008,7.1736,7.1917,1310400.0
2008-08-11 12:00:00,7.94,7.96,7.94,7.95,1411200.0,7.1917,7.2099,7.1917,7.2008,1411200.0
2008-08-11 12:10:00,7.95,7.97,7.94,7.96,1101600.0,7.2008,7.2189,7.1917,7.2099,1101600.0
2008-08-11 12:20:00,7.96,8.0,7.96,7.99,2011200.0,7.2099,7.2461,7.2099,7.237,2011200.0
2008-08-11 12:30:00,8.0,8.0,7.99,7.99,2777600.0,7.2461,7.2461,7.237,7.237,2777600.0
2008-08-11 12:40:00,7.99,8.01,7.98,7.98,3544800.0,7.237,7.2551,7.228,7.228,3544800.0
2008-08-11 12:50:00,7.98,7.99,7.98,7.98,907200.0,7.228,7.237,7.228,7.228,907200.0
2008-08-11 13:00:00,7.98,7.98,7.97,7.98,1058400.0,7.228,7.228,7.2189,7.228,1058400.0
2008-08-11 13:10:00,7.98,7.99,7.98,7.98,1175200.0,7.228,7.237,7.228,7.228,1175200.0
2008-08-11 13:20:00,7.98,8.02,7.98,8.02,1574400.0,7.228,7.2642,7.228,7.2642,1574400.0
2008-08-11 13:30:00,8.02,8.04,8.02,8.04,2426400.0,7.2642,7.2823,7.2642,7.2823,2426400.0
2008-08-11 13:40:00,8.03,8.03,8.0,8.02,1376800.0,7.2733,7.2733,7.2461,7.2642,1376800.0
2008-08-11 13:50:00,8.02,8.03,7.99,8.0,1470400.0,7.2642,7.2733,7.237,7.2461,1470400.0
2008-08-11 14:00:00,8.0,8.0,7.98,8.0,2240800.0,7.2461,7.2461,7.228,7.2461,2240800.0
2008-08-11 14:10:00,7.99,7.99,7.96,7.97,1547200.0,7.237,7.237,7.2099,7.2189,1547200.0
2008-08-11 14:20:00,7.97,7.97,7.93,7.95,2847200.0,7.2189,7.2189,7.1827,7.2008,2847200.0
2008-08-11 14:30:00,7.95,7.95,7.9,7.93,1525600.0,7.2008,7.2008,7.1555,7.1827,1525600.0
2008-08-11 14:40:00,7.93,7.93,7.9,7.91,1620800.0,7.1827,7.1827,7.1555,7.1646,1620800.0
2008-08-11 14:50:00,7.91,7.92,7.88,7.91,2255200.0,7.1646,7.1736,7.1374,7.1646,2255200.0
2008-08-11 15:00:00,7.91,7.96,7.91,7.95,1925600.0,7.1646,7.2099,7.1646,7.2008,1925600.0
2008-08-11 15:10:00,7.95,7.95,7.92,7.92,767200.0,7.2008,7.2008,7.1736,7.1736,767200.0
2008-08-11 15:20:00,7.92,7.93,7.88,7.89,1803200.0,7.1736,7.1827,7.1374,7.1464,1803200.0
2008-08-11 15:30:00,7.89,7.89,7.85,7.87,1812000.0,7.1464,7.1464,7.1102,7.1283,1812000.0
2008-08-11 15:40:00,7.88,7.91,7.88,7.91,2381600.0,7.1374,7.1646,7.1374,7.1646,2381600.0
2008-08-11 15:50:00,7.91,7.94,7.91,7.93,2653600.0,7.1646,7.1917,7.1646,7.1827,2653600.0
2008-08-12 09:30:00,7.89,7.9,7.85,7.85,1762400.0,7.1464,7.1555,7.1102,7.1102,1762400.0
2008-08-12 09:40:00,7.85,7.9,7.84,7.87,2797600.0,7.1102,7.1555,7.1012,7.1283,2797600.0
2008-08-12 09:50:00,7.87,7.88,7.85,7.87,1687200.0,7.1283,7.1374,7.1102,7.1283,1687200.0
2008-08-12 10:00:00,7.87,7.9,7.85,7.88,2372000.0,7.1283,7.1555,7.1102,7.1374,2372000.0
2008-08-12 10:10:00,7.88,7.9,7.87,7.88,1581600.0,7.1374,7.1555,7.1283,7.1374,1581600.0
2008-08-12 10:20:00,7.88,7.88,7.83,7.83,1500800.0,7.1374,7.1374,7.0921,7.0921,1500800.0
2008-08-12 10:30:00,7.83,7.83,7.81,7.82,2271200.0,7.0921,7.0921,7.074,7.083,2271200.0
2008-08-12 10:40:00,7.82,7.85,7.82,7.85,1612800.0,7.083,7.1102,7.083,7.1102,1612800.0
2008-08-12 10:50:00,7.84,7.85,7.82,7.84,730400.0,7.1012,7.1102,7.083,7.1012,730400.0
2008-08-12 11:00:00,7.84,7.87,7.82,7.87,1032800.0,7.1012,7.1283,7.083,7.1283,1032800.0
2008-08-12 11:10:00,7.87,7.88,7.85,7.87,1620800.0,7.1283,7.1374,7.1102,7.1283,1620800.0
2008-08-12 11:20:00,7.87,7.9,7.86,7.89,3051200.0,7.1283,7.1555,7.1193,7.1464,3051200.0
2008-08-12 11:30:00,7.89,7.9,7.87,7.87,4179200.0,7.1464,7.1555,7.1283,7.1283,4179200.0
2008-08-12 11:40:00,7.87,7.89,7.87,7.87,1015200.0,7.1283,7.1464,7.1283,7.1283,1015200.0
2008-08-12 11:50:00,7.87,7.88,7.86,7.86,1152000.0,7.1283,7.1374,7.1193,7.1193,1152000.0
2008-08-12 12:00:00,7.86,7.87,7.86,7.86,683200.0,7.1193,7.1283,7.1193,7.1193,683200.0
2008-08-12 12:10:00,7.86,7.87,7.85,7.86,527200.0,7.1193,7.1283,7.1102,7.1193,527200.0
2008-08-12 12:20:00,7.86,7.87,7.85,7.87,613600.0,7.1193,7.1283,7.1102,7.1283,613600.0
2008-08-12 12:30:00,7.87,7.87,7.84,7.85,759200.0,7.1283,7.1283,7.1012,7.1102,759200.0
2008-08-12 12:40:00,7.85,7.87,7.85,7.86,528800.0,7.1102,7.1283,7.1102,7.1193,528800.0
2008-08-12 12:50:00,7.86,7.88,7.85,7.88,612800.0,7.1193,7.1374,7.1102,7.1374,612800.0
2008-08-12 13:00:00,7.88,7.88,7.86,7.87,799200.0,7.1374,7.1374,7.1193,7.1283,799200.0
2008-08-12 13:10:00,7.87,7.87,7.85,7.86,923200.0,7.1283,7.1283,7.1102,7.1193,923200.0
2008-08-12 13:20:00,7.85,7.85,7.83,7.84,826400.0,7.1102,7.1102,7.0921,7.1012,826400.0
2008-08-12 13:30:00,7.84,7.84,7.82,7.83,704000.0,7.1012,7.1012,7.083,7.0921,704000.0
2008-08-12 13:40:00,7.83,7.85,7.83,7.85,748800.0,7.0921,7.1102,7.0921,7.1102,748800.0
2008-08-12 13:50:00,7.84,7.85,7.81,7.83,933600.0,7.1012,7.1102,7.074,7.0921,933600.0
2008-08-12 14:00:00,7.83,7.85,7.82,7.82,683200.0,7.0921,7.1102,7.083,7.083,683200.0
2008-08-12 14:10:00,7.82,7.83,7.82,7.83,521600.0,7.083,7.0921,7.083,7.0921,521600.0
2008-08-12 14:20:00,7.83,7.87,7.81,7.86,1041600.0,7.0921,7.1283,7.074,7.1193,1041600.0
2008-08-12 14:30:00,7.86,7.86,7.84,7.84,346400.0,7.1193,7.1193,7.1012,7.1012,346400.0
2008-08-12 14:40:00,7.84,7.85,7.83,7.84,668000.0,7.1012,7.1102,7.0921,7.1012,668000.0
2008-08-12 14:50:00,7.84,7.85,7.8,7.8,945600.0,7.1012,7.1102,7.0649,7.0649,945600.0
2008-08-12 15:00:00,7.8,7.81,7.77,7.78,2327200.0,7.0649,7.074,7.0378,7.0468,2327200.0
2008-08-12 15:10:00,7.78,7.79,7.74,7.76,5682400.0,7.0468,7.0559,7.0106,7.0287,5682400.0
2008-08-12 15:20:00,7.76,7.78,7.74,7.76,2474400.0,7.0287,7.0468,7.0106,7.0287,2474400.0
2008-08-12 15:30:00,7.76,7.76,7.71,7.71,2903200.0,7.0287,7.0287,6.9834,6.9834,2903200.0
2008-08-12 15:40:00,7.71,7.75,7.7,7.75,2544800.0,6.9834,7.0196,6.9744,7.0196,2544800.0
2008-08-12 15:50:00,7.75,7.77,7.74,7.76,1903200.0,7.0196,7.0378,7.0106,7.0287,1903200.0
2008-08-13 09:30:00,7.71,7.73,7.68,7.69,2919200.0,6.9834,7.0015,6.9562,6.9653,2919200.0
2008-08-13 09:40:00,7.69,7.69,7.65,7.67,3590400.0,6.9653,6.9653,6.9291,6.9472,3590400.0
2008-08-13 09:50:00,7.67,7.69,7.66,7.68,2193600.0,6.9472,6.9653,6.9381,6.9562,2193600.0
2008-08-13 10:00:00,7.68,7.71,7.66,7.68,4888800.0,6.9562,6.9834,6.9381,6.9562,4888800.0
2008-08-13 10:10:00,7.68,7.68,7.65,7.66,1524800.0,6.9562,6.9562,6.9291,6.9381,1524800.0
2008-08-13 10:20:00,7.66,7.68,7.65,7.66,1936800.0,6.9381,6.9562,6.9291,6.9381,1936800.0
2008-08-13 10:30:00,7.66,7.67,7.62,7.63,5607200.0,6.9381,6.9472,6.9019,6.9109,5607200.0
2008-08-13 10:40:00,7.63,7.65,7.62,7.65,2365600.0,6.9109,6.9291,6.9019,6.9291,2365600.0
2008-08-13 10:50:00,7.65,7.66,7.63,7.66,1234400.0,6.9291,6.9381,6.9109,6.9381,1234400.0
2008-08-13 11:00:00,7.66,7.66,7.61,7.61,1352800.0,6.9381,6.9381,6.8928,6.8928,1352800.0
2008-08-13 11:10:00,7.61,7.64,7.6,7.64,2685600.0,6.8928,6.92,6.8838,6.92,2685600.0
2008-08-13 11:20:00,7.64,7.64,7.62,7.63,705600.0,6.92,6.92,6.9019,6.9109,705600.0
2008-08-13 11:30:00,7.63,7.63,7.61,7.62,744800.0,6.9109,6.9109,6.8928,6.9019,744800.0
2008-08-13 11:40:00,7.62,7.62,7.59,7.6,2395200.0,6.9019,6.9019,6.8747,6.8838,2395200.0
2008-08-13 11:50:00,7.6,7.61,7.59,7.61,893600.0,6.8838,6.8928,6.8747,6.8928,893600.0
2008-08-13 12:00:00,7.6,7.63,7.58,7.58,1271200.0,6.8838,6.9109,6.8657,6.8657,1271200.0
2008-08-13 12:10:00,7.58,7.61,7.58,7.61,1244800.0,6.8657,6.8928,6.8657,6.8928,1244800.0
2008-08-13 12:20:00,7.6,7.62,7.6,7.62,908000.0,6.8838,6.9019,6.8838,6.9019,908000.0
2008-08-13 12:30:00,7.62,7.63,7.61,7.63,1365600.0,6.9019,6.9109,6.8928,6.9109,1365600.0
2008-08-13 12:40:00,7.63,7.64,7.62,7.62,1174400.0,6.9109,6.92,6.9019,6.9019,1174400.0
2008-08-13 12:50:00,7.62,7.65,7.61,7.64,791200.0,6.9019,6.9291,6.8928,6.92,791200.0
2008-08-13 13:00:00,7.64,7.65,7.63,7.63,1147200.0,6.92,6.9291,6.9109,6.9109,1147200.0
2008-08-13 13:10:00,7.63,7.63,7.62,7.63,652000.0,6.9109,6.9109,6.9019,6.9109,652000.0
2008-08-13 13:20:00,7.63,7.67,7.62,7.66,1440000.0,6.9109,6.9472,6.9019,6.9381,1440000.0
2008-08-13 13:30:00,7.66,7.71,7.66,7.71,1893600.0,6.9381,6.9834,6.9381,6.9834,1893600.0
2008-08-13 13:40:00,7.71,7.74,7.69,7.69,1885600.0,6.9834,7.0106,6.9653,6.9653,1885600.0
2008-08-13 13:50:00,7.69,7.74,7.69,7.73,1284000.0,6.9653,7.0106,6.9653,7.0015,1284000.0
2008-08-13 14:00:00,7.73,7.75,7.72,7.73,1588800.0,7.0015,7.0196,6.9925,7.0015,1588800.0
2008-08-13 14:10:00,7.73,7.74,7.7,7.72,1311200.0,7.0015,7.0106,6.9744,6.9925,1311200.0
2008-08-13 14:20:00,7.72,7.72,7.7,7.7,1836000.0,6.9925,6.9925,6.9744,6.9744,1836000.0
2008-08-13 14:30:00,7.7,7.73,7.69,7.73,909600.0,6.9744,7.0015,6.9653,7.0015,909600.0
2008-08-13 14:40:00,7.73,7.79,7.72,7.77,2870400.0,7.0015,7.0559,6.9925,7.0378,2870400.0
2008-08-13 14:50:00,7.77,7.81,7.75,7.8,1904800.0,7.0378,7.074,7.0196,7.0649,1904800.0
2008-08-13 15:00:00,7.8,7.82,7.76,7.76,2827200.0,7.0649,7.083,7.0287,7.0287,2827200.0
2008-08-13 15:10:00,7.76,7.8,7.76,7.78,1884000.0,7.0287,7.0649,7.0287,7.0468,1884000.0
2008-08-13 15:20:00,7.78,7.78,7.73,7.75,2408000.0,7.0468,7.0468,7.0015,7.0196,2408000.0
2008-08-13 15:30:00,7.75,7.75,7.69,7.71,2928000.0,7.0196,7.0196,6.9653,6.9834,2928000.0
2008-08-13 15:40:00,7.71,7.72,7.67,7.67,3918400.0,6.9834,6.9925,6.9472,6.9472,3918400.0
2008-08-13 15:50:00,7.67,7.73,7.66,7.72,2192000.0,6.9472,7.0015,6.9381,6.9925,2192000.0
2008-08-14 09:30:00,7.6,7.65,7.59,7.62,4360000.0,6.8838,6.9291,6.8747,6.9019,4360000.0
2008-08-14 09:40:00,7.63,7.65,7.6,7.6,3651200.0,6.9109,6.9291,6.8838,6.8838,3651200.0
2008-08-14 09:50:00,7.6,7.68,7.6,7.67,3358400.0,6.8838,6.9562,6.8838,6.9472,3358400.0
2008-08-14 10:00:00,7.67,7.7,7.66,7.67,3152000.0,6.9472,6.9744,6.9381,6.9472,3152000.0
2008-08-14 10:10:00,7.67,7.7,7.66,7.7,1911200.0,6.9472,6.9744,6.9381,6.9744,1911200.0
2008-08-14 10:20:00,7.69,7.73,7.68,7.73,2816000.0,6.9653,7.0015,6.9562,7.0015,2816000.0
2008-08-14 10:30:00,7.73,7.76,7.72,7.75,2355200.0,7.0015,7.0287,6.9925,7.0196,2355200.0
2008-08-14 10:40:00,7.75,7.79,7.75,7.78,3302400.0,7.0196,7.0559,7.0196,7.0468,3302400.0
2008-08-14 10:50:00,7.78,7.8,7.76,7.78,2446400.0,7.0468,7.0649,7.0287,7.0468,2446400.0
2008-08-14 11:00:00,7.78,7.81,7.77,7.8,1810400.0,7.0468,7.074,7.0378,7.0649,1810400.0
2008-08-14 11:10:00,7.8,7.84,7.8,7.83,3071200.0,7.0649,7.1012,7.0649,7.0921,3071200.0
2008-08-14 11:20:00,7.83,7.83,7.8,7.81,1592800.0,7.0921,7.0921,7.0649,7.074,1592800.0
2008-08-14 11:30:00,7.8,7.82,7.8,7.81,991200.0,7.0649,7.083,7.0649,7.074,991200.0
2008-08-14 11:40:00,7.81,7.81,7.79,7.79,1519200.0,7.074,7.074,7.0559,7.0559,1519200.0
2008-08-14 11:50:00,7.79,7.82,7.78,7.81,810400.0,7.0559,7.083,7.0468,7.074,810400.0
2008-08-14 12:00:00,7.81,7.82,7.8,7.81,1284000.0,7.074,7.083,7.0649,7.074,1284000.0
2008-08-14 12:10:00,7.81,7.83,7.8,7.83,1764000.0,7.074,7.0921,7.0649,7.0921,1764000.0
2008-08-14 12:20:00,7.83,7.83,7.79,7.8,1144000.0,7.0921,7.0921,7.0559,7.0649,1144000.0
2008-08-14 12:30:00,7.8,7.83,7.8,7.81,992800.0,7.0649,7.0921,7.0649,7.074,992800.0
2008-08-14 12:40:00,7.81,7.89,7.81,7.87,2432800.0,7.074,7.1464,7.074,7.1283,2432800.0
2008-08-14 12:50:00,7.87,7.88,7.86,7.86,1136800.0,7.1283,7.1374,7.1193,7.1193,1136800.0
2008-08-14 13:00:00,7.86,7.87,7.84,7.85,616800.0,7.1193,7.1283,7.1012,7.1102,616800.0
2008-08-14 13:10:00,7.85,7.87,7.84,7.84,876800.0,7.1102,7.1283,7.1012,7.1012,876800.0
2008-08-14 13:20:00,7.84,7.85,7.83,7.83,1011200.0,7.1012,7.1102,7.0921,7.0921,1011200.0
2008-08-14 13:30:00,7.84,7.84,7.81,7.82,1551200.0,7.1012,7.1012,7.074,7.083,1551200.0
2008-08-14 13:40:00,7.82,7.83,7.8,7.81,1427200.0,7.083,7.0921,7.0649,7.074,1427200.0
2008-08-14 13:50:00,7.81,7.83,7.8,7.83,1011200.0,7.074,7.0921,7.0649,7.0921,1011200.0
2008-08-14 14:00:00,7.82,7.84,7.82,7.84,2170400.0,7.083,7.1012,7.083,7.1012,2170400.0
2008-08-14 14:10:00,7.84,7.85,7.82,7.85,1281600.0,7.1012,7.1102,7.083,7.1102,1281600.0
2008-08-14 14:20:00,7.85,7.85,7.81,7.82,1271200.0,7.1102,7.1102,7.074,7.083,1271200.0
2008-08-14 14:30:00,7.82,7.83,7.8,7.81,1304800.0,7.083,7.0921,7.0649,7.074,1304800.0
2008-08-14 14:40:00,7.8,7.83,7.76,7.78,3028800.0,7.0649,7.0921,7.0287,7.0468,3028800.0
2008-08-14 14:50:00,7.78,7.79,7.78,7.78,986400.0,7.0468,7.0559,7.0468,7.0468,986400.0
2008-08-14 15:00:00,7.78,7.78,7.75,7.77,3376000.0,7.0468,7.0468,7.0196,7.0378,3376000.0
2008-08-14 15:10:00,7.77,7.8,7.76,7.79,1944800.0,7.0378,7.0649,7.0287,7.0559,1944800.0
2008-08-14 15:20:00,7.79,7.79,7.75,7.76,2027200.0,7.0559,7.0559,7.0196,7.0287,2027200.0
2008-08-14 15:30:00,7.76,7.81,7.76,7.8,3557600.0,7.0287,7.074,7.0287,7.0649,3557600.0
2008-08-14 15:40:00,7.8,7.81,7.78,7.79,2475200.0,7.0649,7.074,7.0468,7.0559,2475200.0
2008-08-14 15:50:00,7.79,7.81,7.78,7.8,2969600.0,7.0559,7.074,7.0468,7.0649,2969600.0
2008-08-15 09:30:00,7.85,7.88,7.84,7.87,1975200.0,7.1102,7.1374,7.1012,7.1283,1975200.0
2008-08-15 09:40:00,7.87,7.91,7.87,7.89,2542400.0,7.1283,7.1646,7.1283,7.1464,2542400.0
2008-08-15 09:50:00,7.89,7.89,7.85,7.87,4192800.0,7.1464,7.1464,7.1102,7.1283,4192800.0
2008-08-15 10:00:00,7.87,7.87,7.77,7.8,4356000.0,7.1283,7.1283,7.0378,7.0649,4356000.0
2008-08-15 10:10:00,7.8,7.83,7.79,7.8,2512800.0,7.0649,7.0921,7.0559,7.0649,2512800.0
2008-08-15 10:20:00,7.8,7.83,7.78,7.82,3072800.0,7.0649,7.0921,7.0468,7.083,3072800.0
2008-08-15 10:30:00,7.82,7.86,7.82,7.85,1996000.0,7.083,7.1193,7.083,7.1102,1996000.0
2008-08-15 10:40:00,7.85,7.87,7.84,7.86,2151200.0,7.1102,7.1283,7.1012,7.1193,2151200.0
2008-08-15 10:50:00,7.86,7.9,7.86,7.9,1852000.0,7.1193,7.1555,7.1193,7.1555,1852000.0
2008-08-15 11:00:00,7.89,7.89,7.86,7.87,1374400.0,7.1464,7.1464,7.1193,7.1283,1374400.0
2008-08-15 11:10:00,7.86,7.9,7.85,7.89,1720000.0,7.1193,7.1555,7.1102,7.1464,1720000.0
2008-08-15 11:20:00,7.89,7.89,7.87,7.88,1012000.0,7.1464,7.1464,7.1283,7.1374,1012000.0
2008-08-15 11:30:00,7.88,7.9,7.86,7.87,1664800.0,7.1374,7.1555,7.1193,7.1283,1664800.0
2008-08-15 11:40:00,7.87,7.87,7.83,7.85,2012000.0,7.1283,7.1283,7.0921,7.1102,2012000.0
2008-08-15 11:50:00,7.85,7.85,7.83,7.84,2588800.0,7.1102,7.1102,7.0921,7.1012,2588800.0
2008-08-15 12:00:00,7.84,7.85,7.83,7.83,1012000.0,7.1012,7.1102,7.0921,7.0921,1012000.0
2008-08-15 12:10:00,7.83,7.84,7.81,7.84,1065600.0,7.0921,7.1012,7.074,7.1012,1065600.0
2008-08-15 12:20:00,7.83,7.84,7.82,7.83,494400.0,7.0921,7.1012,7.083,7.0921,494400.0
2008-08-15 12:30:00,7.83,7.86,7.83,7.86,1059200.0,7.0921,7.1193,7.0921,7.1193,1059200.0
2008-08-15 12:40:00,7.86,7.87,7.84,7.86,846400.0,7.1193,7.1283,7.1012,7.1193,846400.0
2008-08-15 12:50:00,7.86,7.87,7.85,7.85,371200.0,7.1193,7.1283,7.1102,7.1102,371200.0
2008-08-15 13:00:00,7.85,7.86,7.85,7.86,557600.0,7.1102,7.1193,7.1102,7.1193,557600.0
2008-08-15 13:10:00,7.85,7.86,7.84,7.85,712000.0,7.1102,7.1193,7.1012,7.1102,712000.0
2008-08-15 13:20:00,7.85,7.85,7.84,7.84,488800.0,7.1102,7.1102,7.1012,7.1012,488800.0
2008-08-15 13:30:00,7.84,7.86,7.84,7.84,560800.0,7.1012,7.1193,7.1012,7.1012,560800.0
2008-08-15 13:40:00,7.84,7.85,7.83,7.84,309600.0,7.1012,7.1102,7.0921,7.1012,309600.0
2008-08-15 13:50:00,7.84,7.84,7.83,7.84,278400.0,7.1012,7.1012,7.0921,7.1012,278400.0
2008-08-15 14:00:00,7.84,7.84,7.81,7.82,717600.0,7.1012,7.1012,7.074,7.083,717600.0
2008-08-15 14:10:00,7.82,7.83,7.81,7.82,1021600.0,7.083,7.0921,7.074,7.083,1021600.0
2008-08-15 14:20:00,7.82,7.83,7.81,7.82,883200.0,7.083,7.0921,7.074,7.083,883200.0
2008-08-15 14:30:00,7.82,7.83,7.82,7.82,745600.0,7.083,7.0921,7.083,7.083,745600.0
2008-08-15 14:40:00,7.81,7.82,7.81,7.82,671200.0,7.074,7.083,7.074,7.083,671200.0
2008-08-15 14:50:00,7.82,7.84,7.82,7.83,1120800.0,7.083,7.1012,7.083,7.0921,1120800.0
2008-08-15 15:00:00,7.83,7.86,7.83,7.84,1420800.0,7.0921,7.1193,7.0921,7.1012,1420800.0
2008-08-15 15:10:00,7.85,7.85,7.84,7.84,583200.0,7.1102,7.1102,7.1012,7.1012,583200.0
2008-08-15 15:20:00,7.84,7.87,7.83,7.86,1290400.0,7.1012,7.1283,7.0921,7.1193,1290400.0
2008-08-15 15:30:00,7.86,7.87,7.85,7.86,836000.0,7.1193,7.1283,7.1102,7.1193,836000.0
2008-08-15 15:40:00,7.86,7.87,7.84,7.84,2723200.0,7.1193,7.1283,7.1012,7.1012,2723200.0
2008-08-15 15:50:00,7.84,7.86,7.84,7.86,2209600.0,7.1012,7.1193,7.1012,7.1193,2209600.0
2008-08-18 09:30:00,7.91,7.91,7.85,7.86,2427200.0,7.1646,7.1646,7.1102,7.1193,2427200.0
2008-08-18 09:40:00,7.86,7.86,7.81,7.82,1969600.0,7.1193,7.1193,7.074,7.083,1969600.0
2008-08-18 09:50:00,7.82,7.83,7.79,7.81,4124000.0,7.083,7.0921,7.0559,7.074,4124000.0
2008-08-18 10:00:00,7.81,7.82,7.79,7.79,5877600.0,7.074,7.083,7.0559,7.0559,5877600.0
2008-08-18 10:10:00,7.79,7.81,7.77,7.78,2559200.0,7.0559,7.074,7.0378,7.0468,2559200.0
2008-08-18 10:20:00,7.78,7.81,7.77,7.8,3137600.0,7.0468,7.074,7.0378,7.0649,3137600.0
2008-08-18 10:30:00,7.81,7.81,7.79,7.8,1920000.0,7.074,7.074,7.0559,7.0649,1920000.0
2008-08-18 10:40:00,7.8,7.82,7.79,7.8,1250400.0,7.0649,7.083,7.0559,7.0649,1250400.0
2008-08-18 10:50:00,7.81,7.83,7.8,7.82,1467200.0,7.074,7.0921,7.0649,7.083,1467200.0
2008-08-18 11:00:00,7.82,7.83,7.8,7.83,1386400.0,7.083,7.0921,7.0649,7.0921,1386400.0
2008-08-18 11:10:00,7.83,7.84,7.81,7.81,989600.0,7.0921,7.1012,7.074,7.074,989600.0
2008-08-18 11:20:00,7.82,7.83,7.8,7.81,958400.0,7.083,7.0921,7.0649,7.074,958400.0
2008-08-18 11:30:00,7.82,7.82,7.8,7.82,534400.0,7.083,7.083,7.0649,7.083,534400.0
2008-08-18 11:40:00,7.81,7.81,7.79,7.8,369600.0,7.074,7.074,7.0559,7.0649,369600.0
2008-08-18 11:50:00,7.8,7.81,7.74,7.74,1094400.0,7.0649,7.074,7.0106,7.0106,1094400.0
2008-08-18 12:00:00,7.74,7.74,7.72,7.73,1473600.0,7.0106,7.0106,6.9925,7.0015,1473600.0
2008-08-18 12:10:00,7.72,7.73,7.72,7.72,1362400.0,6.9925,7.0015,6.9925,6.9925,1362400.0
2008-08-18 12:20:00,7.73,7.74,7.71,7.74,1676800.0,7.0015,7.0106,6.9834,7.0106,1676800.0
2008-08-18 12:30:00,7.74,7.74,7.72,7.72,1093600.0,7.0106,7.0106,6.9925,6.9925,1093600.0
2008-08-18 12:40:00,7.72,7.72,7.68,7.69,2104800.0,6.9925,6.9925,6.9562,6.9653,2104800.0
2008-08-18 12:50:00,7.69,7.69,7.67,7.67,1531200.0,6.9653,6.9653,6.9472,6.9472,1531200.0
2008-08-18 13:00:00,7.67,7.69,7.67,7.68,1152000.0,6.9472,6.9653,6.9472,6.9562,1152000.0
2008-08-18 13:10:00,7.68,7.69,7.66,7.67,1083200.0,6.9562,6.9653,6.9381,6.9472,1083200.0
2008-08-18 13:20:00,7.67,7.7,7.67,7.69,1164000.0,6.9472,6.9744,6.9472,6.9653,1164000.0
2008-08-18 13:30:00,7.69,7.7,7.68,7.68,908800.0,6.9653,6.9744,6.9562,6.9562,908800.0
2008-08-18 13:40:00,7.68,7.69,7.65,7.65,874400.0,6.9562,6.9653,6.9291,6.9291,874400.0
2008-08-18 13:50:00,7.65,7.67,7.64,7.64,1849600.0,6.9291,6.9472,6.92,6.92,1849600.0
2008-08-18 14:00:00,7.64,7.64,7.63,7.63,1836000.0,6.92,6.92,6.9109,6.9109,1836000.0
2008-08-18 14:10:00,7.63,7.64,7.61,7.61,1827200.0,6.9109,6.92,6.8928,6.8928,1827200.0
2008-08-18 14:20:00,7.61,7.63,7.61,7.62,1838400.0,6.8928,6.9109,6.8928,6.9019,1838400.0
2008-08-18 14:30:00,7.62,7.62,7.59,7.61,1732800.0,6.9019,6.9019,6.8747,6.8928,1732800.0
2008-08-18 14:40:00,7.61,7.63,7.61,7.63,2008000.0,6.8928,6.9109,6.8928,6.9109,2008000.0
2008-08-18 14:50:00,7.63,7.63,7.61,7.63,1548800.0,6.9109,6.9109,6.8928,6.9109,1548800.0
2008-08-18 15:00:00,7.63,7.63,7.58,7.59,2275200.0,6.9109,6.9109,6.8657,6.8747,2275200.0
2008-08-18 15:10:00,7.59,7.62,7.58,7.61,1204800.0,6.8747,6.9019,6.8657,6.8928,1204800.0
2008-08-18 15:20:00,7.61,7.64,7.59,7.62,2824000.0,6.8928,6.92,6.8747,6.9019,2824000.0
2008-08-18 15:30:00,7.62,7.65,7.61,7.63,1876000.0,6.9019,6.9291,6.8928,6.9109,1876000.0
2008-08-18 15:40:00,7.63,7.63,7.57,7.59,2928800.0,6.9109,6.9109,6.8566,6.8747,2928800.0
2008-08-18 15:50:00,7.59,7.64,7.59,7.64,3106400.0,6.8747,6.92,6.8747,6.92,3106400.0
2008-08-19 09:30:00,7.55,7.58,7.52,7.56,3748800.0,6.8385,6.8657,6.8113,6.8475,3748800.0
2008-08-19 09:40:00,7.56,7.57,7.5,7.51,3909600.0,6.8475,6.8566,6.7932,6.8023,3909600.0
2008-08-19 09:50:00,7.5,7.54,7.49,7.53,5455200.0,6.7932,6.8294,6.7841,6.8204,5455200.0
2008-08-19 10:00:00,7.53,7.53,7.49,7.49,2896000.0,6.8204,6.8204,6.7841,6.7841,2896000.0
2008-08-19 10:10:00,7.5,7.51,7.48,7.5,3351200.0,6.7932,6.8023,6.7751,6.7932,3351200.0
2008-08-19 10:20:00,7.5,7.5,7.47,7.48,1427200.0,6.7932,6.7932,6.766,6.7751,1427200.0
2008-08-19 10:30:00,7.48,7.51,7.48,7.51,2370400.0,6.7751,6.8023,6.7751,6.8023,2370400.0
2008-08-19 10:40:00,7.51,7.53,7.49,7.5,1754400.0,6.8023,6.8204,6.7841,6.7932,1754400.0
2008-08-19 10:50:00,7.5,7.51,7.47,7.49,2876800.0,6.7932,6.8023,6.766,6.7841,2876800.0
2008-08-19 11:00:00,7.49,7.49,7.47,7.47,1201600.0,6.7841,6.7841,6.766,6.766,1201600.0
2008-08-19 11:10:00,7.48,7.49,7.46,7.46,1681600.0,6.7751,6.7841,6.757,6.757,1681600.0
2008-08-19 11:20:00,7.46,7.49,7.46,7.49,1288000.0,6.757,6.7841,6.757,6.7841,1288000.0
2008-08-19 11:30:00,7.48,7.49,7.46,7.46,1246400.0,6.7751,6.7841,6.757,6.757,1246400.0
2008-08-19 11:40:00,7.47,7.49,7.46,7.48,1365600.0,6.766,6.7841,6.757,6.7751,1365600.0
2008-08-19 11:50:00,7.47,7.48,7.44,7.45,1293600.0,6.766,6.7751,6.7389,6.7479,1293600.0
2008-08-19 12:00:00,7.45,7.46,7.45,7.45,1568000.0,6.7479,6.757,6.7479,6.7479,1568000.0
2008-08-19 12:10:00,7.45,7.48,7.45,7.48,1804800.0,6.7479,6.7751,6.7479,6.7751,1804800.0
2008-08-19 12:20:00,7.48,7.49,7.48,7.48,1664800.0,6.7751,6.7841,6.7751,6.7751,1664800.0
2008-08-19 12:30:00,7.48,7.51,7.47,7.5,1360000.0,6.7751,6.8023,6.766,6.7932,1360000.0
2008-08-19 12:40:00,7.5,7.5,7.48,7.5,1202400.0,6.7932,6.7932,6.7751,6.7932,1202400.0
2008-08-19 12:50:00,7.5,7.51,7.49,7.5,1115200.0,6.7932,6.8023,6.7841,6.7932,1115200.0
2008-08-19 13:00:00,7.5,7.51,7.49,7.5,435200.0,6.7932,6.8023,6.7841,6.7932,435200.0
2008-08-19 13:10:00,7.51,7.53,7.5,7.51,1340000.0,6.8023,6.8204,6.7932,6.8023,1340000.0
2008-08-19 13:20:00,7.51,7.52,7.51,7.51,930400.0,6.8023,6.8113,6.8023,6.8023,930400.0
2008-08-19 13:30:00,7.51,7.53,7.51,7.52,964800.0,6.8023,6.8204,6.8023,6.8113,964800.0
2008-08-19 13:40:00,7.52,7.54,7.51,7.52,1386400.0,6.8113,6.8294,6.8023,6.8113,1386400.0
2008-08-19 13:50:00,7.52,7.52,7.49,7.49,719200.0,6.8113,6.8113,6.7841,6.7841,719200.0
2008-08-19 14:00:00,7.49,7.51,7.48,7.5,951200.0,6.7841,6.8023,6.7751,6.7932,951200.0
2008-08-19 14:10:00,7.5,7.5,7.48,7.48,1229600.0,6.7932,6.7932,6.7751,6.7751,1229600.0
2008-08-19 14:20:00,7.49,7.5,7.46,7.47,1490400.0,6.7841,6.7932,6.757,6.766,1490400.0
2008-08-19 14:30:00,7.47,7.47,7.46,7.46,776800.0,6.766,6.766,6.757,6.757,776800.0
2008-08-19 14:40:00,7.46,7.47,7.45,7.47,1168000.0,6.757,6.766,6.7479,6.766,1168000.0
2008-08-19 14:50:00,7.47,7.5,7.47,7.49,1260000.0,6.766,6.7932,6.766,6.7841,1260000.0
2008-08-19 15:00:00,7.49,7.49,7.44,7.44,1816800.0,6.7841,6.7841,6.7389,6.7389,1816800.0
2008-08-19 15:10:00,7.45,7.47,7.44,7.46,1268800.0,6.7479,6.766,6.7389,6.757,1268800.0
2008-08-19 15:20:00,7.46,7.51,7.44,7.48,2884000.0,6.757,6.8023,6.7389,6.7751,2884000.0
2008-08-19 15:30:00,7.48,7.48,7.46,7.47,1233600.0,6.7751,6.7751,6.757,6.766,1233600.0
2008-08-19 15:40:00,7.47,7.49,7.45,7.47,2316000.0,6.766,6.7841,6.7479,6.766,2316000.0
2008-08-19 15:50:00,7.47,7.49,7.46,7.49,3580800.0,6.766,6.7841,6.757,6.7841,3580800.0
2008-08-20 09:30:00,7.53,7.54,7.48,7.5,3424800.0,6.8204,6.8294,6.7751,6.7932,3424800.0
2008-08-20 09:40:00,7.5,7.51,7.42,7.42,3589600.0,6.7932,6.8023,6.7207,6.7207,3589600.0
2008-08-20 09:50:00,7.42,7.45,7.42,7.44,4218400.0,6.7207,6.7479,6.7207,6.7389,4218400.0
2008-08-20 10:00:00,7.44,7.44,7.41,7.43,3796000.0,6.7389,6.7389,6.7117,6.7298,3796000.0
2008-08-20 10:10:00,7.43,7.51,7.43,7.48,3070400.0,6.7298,6.8023,6.7298,6.7751,3070400.0
2008-08-20 10:20:00,7.49,7.52,7.48,7.48,2740000.0,6.7841,6.8113,6.7751,6.7751,2740000.0
2008-08-20 10:30:00,7.48,7.53,7.48,7.5,2635200.0,6.7751,6.8204,6.7751,6.7932,2635200.0
2008-08-20 10:40:00,7.49,7.55,7.48,7.54,3026400.0,6.7841,6.8385,6.7751,6.8294,3026400.0
2008-08-20 10:50:00,7.55,7.59,7.54,7.59,3224000.0,6.8385,6.8747,6.8294,6.8747,3224000.0
2008-08-20 11:00:00,7.58,7.59,7.56,7.57,2608000.0,6.8657,6.8747,6.8475,6.8566,2608000.0
2008-08-20 11:10:00,7.57,7.6,7.56,7.57,1832800.0,6.8566,6.8838,6.8475,6.8566,1832800.0
2008-08-20 11:20:00,7.56,7.58,7.56,7.57,1403200.0,6.8475,6.8657,6.8475,6.8566,1403200.0
2008-08-20 11:30:00,7.57,7.57,7.52,7.53,1700800.0,6.8566,6.8566,6.8113,6.8204,1700800.0
2008-08-20 11:40:00,7.53,7.53,7.51,7.52,1380800.0,6.8204,6.8204,6.8023,6.8113,1380800.0
2008-08-20 11:50:00,7.52,7.54,7.52,7.53,844800.0,6.8113,6.8294,6.8113,6.8204,844800.0
2008-08-20 12:00:00,7.53,7.55,7.49,7.51,1706400.0,6.8204,6.8385,6.7841,6.8023,1706400.0
2008-08-20 12:10:00,7.51,7.51,7.48,7.48,941600.0,6.8023,6.8023,6.7751,6.7751,941600.0
2008-08-20 12:20:00,7.48,7.5,7.47,7.5,812000.0,6.7751,6.7932,6.766,6.7932,812000.0
2008-08-20 12:30:00,7.5,7.51,7.49,7.49,670400.0,6.7932,6.8023,6.7841,6.7841,670400.0
2008-08-20 12:40:00,7.49,7.5,7.47,7.47,1217600.0,6.7841,6.7932,6.766,6.766,1217600.0
2008-08-20 12:50:00,7.47,7.48,7.46,7.48,1159200.0,6.766,6.7751,6.757,6.7751,1159200.0
2008-08-20 13:00:00,7.48,7.51,7.48,7.5,839200.0,6.7751,6.8023,6.7751,6.7932,839200.0
2008-08-20 13:10:00,7.5,7.51,7.5,7.5,724800.0,6.7932,6.8023,6.7932,6.7932,724800.0
2008-08-20 13:20:00,7.51,7.52,7.49,7.5,1046400.0,6.8023,6.8113,6.7841,6.7932,1046400.0
2008-08-20 13:30:00,7.51,7.52,7.5,7.5,881600.0,6.8023,6.8113,6.7932,6.7932,881600.0
2008-08-20 13:40:00,7.5,7.52,7.49,7.52,669600.0,6.7932,6.8113,6.7841,6.8113,669600.0
2008-08-20 13:50:00,7.52,7.52,7.5,7.51,676800.0,6.8113,6.8113,6.7932,6.8023,676800.0
2008-08-20 14:00:00,7.51,7.51,7.47,7.47,887200.0,6.8023,6.8023,6.766,6.766,887200.0
2008-08-20 14:10:00,7.47,7.48,7.45,7.45,1311200.0,6.766,6.7751,6.7479,6.7479,1311200.0
2008-08-20 14:20:00,7.45,7.47,7.44,7.46,1113600.0,6.7479,6.766,6.7389,6.757,1113600.0
2008-08-20 14:30:00,7.46,7.47,7.44,7.46,977600.0,6.757,6.766,6.7389,6.757,977600.0
2008-08-20 14:40:00,7.45,7.49,7.45,7.47,972000.0,6.7479,6.7841,6.7479,6.766,972000.0
2008-08-20 14:50:00,7.47,7.52,7.47,7.51,1410400.0,6.766,6.8113,6.766,6.8023,1410400.0
2008-08-20 15:00:00,7.51,7.53,7.5,7.51,1729600.0,6.8023,6.8204,6.7932,6.8023,1729600.0
2008-08-20 15:10:00,7.51,7.52,7.49,7.49,1047200.0,6.8023,6.8113,6.7841,6.7841,1047200.0
2008-08-20 15:20:00,7.49,7.5,7.48,7.5,1036800.0,6.7841,6.7932,6.7751,6.7932,1036800.0
2008-08-20 15:30:00,7.5,7.52,7.47,7.51,1866400.0,6.7932,6.8113,6.766,6.8023,1866400.0
2008-08-20 15:40:00,7.51,7.56,7.51,7.55,3972800.0,6.8023,6.8475,6.8023,6.8385,3972800.0
2008-08-20 15:50:00,7.55,7.58,7.54,7.58,8001600.0,6.8385,6.8657,6.8294,6.8657,8001600.0
2008-08-21 09:30:00,7.46,7.49,7.44,7.49,2462400.0,6.757,6.7841,6.7389,6.7841,2462400.0
2008-08-21 09:40:00,7.49,7.51,7.46,7.47,2556000.0,6.7841,6.8023,6.757,6.766,2556000.0
2008-08-21 09:50:00,7.47,7.53,7.47,7.52,3186400.0,6.766,6.8204,6.766,6.8113,3186400.0
2008-08-21 10:00:00,7.52,7.55,7.49,7.5,2636000.0,6.8113,6.8385,6.7841,6.7932,2636000.0
2008-08-21 10:10:00,7.5,7.55,7.49,7.54,1603200.0,6.7932,6.8385,6.7841,6.8294,1603200.0
2008-08-21 10:20:00,7.54,7.56,7.53,7.53,1431200.0,6.8294,6.8475,6.8204,6.8204,1431200.0
2008-08-21 10:30:00,7.54,7.54,7.5,7.52,3963200.0,6.8294,6.8294,6.7932,6.8113,3963200.0
2008-08-21 10:40:00,7.52,7.52,7.48,7.48,1572800.0,6.8113,6.8113,6.7751,6.7751,1572800.0
2008-08-21 10:50:00,7.49,7.51,7.47,7.51,1411200.0,6.7841,6.8023,6.766,6.8023,1411200.0
2008-08-21 11:00:00,7.51,7.51,7.47,7.48,972800.0,6.8023,6.8023,6.766,6.7751,972800.0
2008-08-21 11:10:00,7.49,7.5,7.47,7.48,1000000.0,6.7841,6.7932,6.766,6.7751,1000000.0
2008-08-21 11:20:00,7.48,7.52,7.48,7.52,869600.0,6.7751,6.8113,6.7751,6.8113,869600.0
2008-08-21 11:30:00,7.52,7.52,7.5,7.51,521600.0,6.8113,6.8113,6.7932,6.8023,521600.0
2008-08-21 11:40:00,7.51,7.56,7.51,7.55,1359200.0,6.8023,6.8475,6.8023,6.8385,1359200.0
2008-08-21 11:50:00,7.54,7.55,7.53,7.54,1260000.0,6.8294,6.8385,6.8204,6.8294,1260000.0
2008-08-21 12:00:00,7.54,7.57,7.54,7.55,1007200.0,6.8294,6.8566,6.8294,6.8385,1007200.0
2008-08-21 12:10:00,7.55,7.56,7.54,7.56,436000.0,6.8385,6.8475,6.8294,6.8475,436000.0
2008-08-21 12:20:00,7.56,7.56,7.53,7.53,933600.0,6.8475,6.8475,6.8204,6.8204,933600.0
2008-08-21 12:30:00,7.53,7.54,7.53,7.53,397600.0,6.8204,6.8294,6.8204,6.8204,397600.0
2008-08-21 12:40:00,7.53,7.54,7.52,7.54,261600.0,6.8204,6.8294,6.8113,6.8294,261600.0
2008-08-21 12:50:00,7.54,7.54,7.53,7.54,185600.0,6.8294,6.8294,6.8204,6.8294,185600.0
2008-08-21 13:00:00,7.54,7.56,7.54,7.56,634400.0,6.8294,6.8475,6.8294,6.8475,634400.0
2008-08-21 13:10:00,7.57,7.59,7.55,7.58,706400.0,6.8566,6.8747,6.8385,6.8657,706400.0
2008-08-21 13:20:00,7.58,7.59,7.56,7.57,651200.0,6.8657,6.8747,6.8475,6.8566,651200.0
2008-08-21 13:30:00,7.57,7.59,7.55,7.59,372800.0,6.8566,6.8747,6.8385,6.8747,372800.0
2008-08-21 13:40:00,7.59,7.59,7.56,7.58,636000.0,6.8747,6.8747,6.8475,6.8657,636000.0
2008-08-21 13:50:00,7.58,7.58,7.55,7.56,552800.0,6.8657,6.8657,6.8385,6.8475,552800.0
2008-08-21 14:00:00,7.56,7.58,7.55,7.56,691200.0,6.8475,6.8657,6.8385,6.8475,691200.0
2008-08-21 14:10:00,7.56,7.6,7.56,7.58,1471200.0,6.8475,6.8838,6.8475,6.8657,1471200.0
2008-08-21 14:20:00,7.58,7.6,7.57,7.59,1697600.0,6.8657,6.8838,6.8566,6.8747,1697600.0
2008-08-21 14:30:00,7.59,7.63,7.59,7.62,1764000.0,6.8747,6.9109,6.8747,6.9019,1764000.0
2008-08-21 14:40:00,7.62,7.65,7.61,7.64,1451200.0,6.9019,6.9291,6.8928,6.92,1451200.0
2008-08-21 14:50:00,7.64,7.65,7.62,7.62,1304800.0,6.92,6.9291,6.9019,6.9019,1304800.0
2008-08-21 15:00:00,7.63,7.65,7.61,7.62,1252000.0,6.9109,6.9291,6.8928,6.9019,1252000.0
2008-08-21 15:10:00,7.62,7.66,7.62,7.64,1338400.0,6.9019,6.9381,6.9019,6.92,1338400.0
2008-08-21 15:20:00,7.64,7.64,7.62,7.62,1005600.0,6.92,6.92,6.9019,6.9019,1005600.0
2008-08-21 15:30:00,7.63,7.64,7.61,7.62,1080000.0,6.9109,6.92,6.8928,6.9019,1080000.0
2008-08-21 15:40:00,7.62,7.65,7.62,7.63,1878400.0,6.9019,6.9291,6.9019,6.9109,1878400.0
2008-08-21 15:50:00,7.63,7.63,7.6,7.6,1396800.0,6.9109,6.9109,6.8838,6.8838,1396800.0
2008-08-22 09:30:00,7.69,7.72,7.67,7.7,4654400.0,6.9653,6.9925,6.9472,6.9744,4654400.0
2008-08-22 09:40:00,7.7,7.75,7.7,7.75,3783200.0,6.9744,7.0196,6.9744,7.0196,3783200.0
2008-08-22 09:50:00,7.74,7.75,7.73,7.74,2104800.0,7.0106,7.0196,7.0015,7.0106,2104800.0
2008-08-22 10:00:00,7.74,7.76,7.72,7.75,2458400.0,7.0106,7.0287,6.9925,7.0196,2458400.0
2008-08-22 10:10:00,7.75,7.79,7.75,7.78,1922400.0,7.0196,7.0559,7.0196,7.0468,1922400.0
2008-08-22 10:20:00,7.78,7.79,7.78,7.78,1117600.0,7.0468,7.0559,7.0468,7.0468,1117600.0
2008-08-22 10:30:00,7.78,7.8,7.77,7.79,1055200.0,7.0468,7.0649,7.0378,7.0559,1055200.0
2008-08-22 10:40:00,7.79,7.79,7.77,7.78,1092800.0,7.0559,7.0559,7.0378,7.0468,1092800.0
2008-08-22 10:50:00,7.78,7.79,7.76,7.76,1124000.0,7.0468,7.0559,7.0287,7.0287,1124000.0
2008-08-22 11:00:00,7.76,7.77,7.75,7.75,885600.0,7.0287,7.0378,7.0196,7.0196,885600.0
2008-08-22 11:10:00,7.75,7.76,7.74,7.76,2145600.0,7.0196,7.0287,7.0106,7.0287,2145600.0
2008-08-22 11:20:00,7.76,7.76,7.74,7.74,678400.0,7.0287,7.0287,7.0106,7.0106,678400.0
2008-08-22 11:30:00,7.74,7.75,7.72,7.72,867200.0,7.0106,7.0196,6.9925,6.9925,867200.0
2008-08-22 11:40:00,7.72,7.73,7.72,7.72,1558400.0,6.9925,7.0015,6.9925,6.9925,1558400.0
2008-08-22 11:50:00,7.73,7.73,7.72,7.73,754400.0,7.0015,7.0015,6.9925,7.0015,754400.0
2008-08-22 12:00:00,7.73,7.73,7.69,7.69,1630400.0,7.0015,7.0015,6.9653,6.9653,1630400.0
2008-08-22 12:10:00,7.69,7.7,7.68,7.69,904000.0,6.9653,6.9744,6.9562,6.9653,904000.0
2008-08-22 12:20:00,7.69,7.7,7.68,7.69,1220000.0,6.9653,6.9744,6.9562,6.9653,1220000.0
2008-08-22 12:30:00,7.69,7.71,7.68,7.69,685600.0,6.9653,6.9834,6.9562,6.9653,685600.0
2008-08-22 12:40:00,7.69,7.71,7.69,7.7,684000.0,6.9653,6.9834,6.9653,6.9744,684000.0
2008-08-22 12:50:00,7.7,7.72,7.7,7.72,704800.0,6.9744,6.9925,6.9744,6.9925,704800.0
2008-08-22 13:00:00,7.72,7.75,7.71,7.75,1204800.0,6.9925,7.0196,6.9834,7.0196,1204800.0
2008-08-22 13:10:00,7.75,7.76,7.74,7.74,836800.0,7.0196,7.0287,7.0106,7.0106,836800.0
2008-08-22 13:20:00,7.74,7.76,7.74,7.76,492000.0,7.0106,7.0287,7.0106,7.0287,492000.0
2008-08-22 13:30:00,7.75,7.76,7.74,7.75,1087200.0,7.0196,7.0287,7.0106,7.0196,1087200.0
2008-08-22 13:40:00,7.75,7.76,7.75,7.76,569600.0,7.0196,7.0287,7.0196,7.0287,569600.0
2008-08-22 13:50:00,7.76,7.77,7.75,7.76,978400.0,7.0287,7.0378,7.0196,7.0287,978400.0
2008-08-22 14:00:00,7.76,7.76,7.72,7.73,656800.0,7.0287,7.0287,6.9925,7.0015,656800.0
2008-08-22 14:10:00,7.73,7.74,7.72,7.74,587200.0,7.0015,7.0106,6.9925,7.0106,587200.0
2008-08-22 14:20:00,7.74,7.77,7.74,7.76,734400.0,7.0106,7.0378,7.0106,7.0287,734400.0
2008-08-22 14:30:00,7.76,7.76,7.75,7.76,672000.0,7.0287,7.0287,7.0196,7.0287,672000.0
2008-08-22 14:40:00,7.76,7.78,7.74,7.74,1191200.0,7.0287,7.0468,7.0106,7.0106,1191200.0
2008-08-22 14:50:00,7.74,7.75,7.74,7.75,525600.0,7.0106,7.0196,7.0106,7.0196,525600.0
2008-08-22 15:00:00,7.75,7.76,7.73,7.74,1573600.0,7.0196,7.0287,7.0015,7.0106,1573600.0
2008-08-22 15:10:00,7.74,7.76,7.74,7.75,1960000.0,7.0106,7.0287,7.0106,7.0196,1960000.0
2008-08-22 15:20:00,7.75,7.75,7.74,7.75,628000.0,7.0196,7.0196,7.0106,7.0196,628000.0
2008-08-22 15:30:00,7.75,7.79,7.75,7.77,1381600.0,7.0196,7.0559,7.0196,7.0378,1381600.0
2008-08-22 15:40:00,7.77,7.78,7.76,7.78,1079200.0,7.0378,7.0468,7.0287,7.0468,1079200.0
2008-08-22 15:50:00,7.78,7.79,7.77,7.79,2486400.0,7.0468,7.0559,7.0378,7.0559,2486400.0
2008-08-25 09:30:00,7.7,7.71,7.66,7.68,3027200.0,6.9744,6.9834,6.9381,6.9562,3027200.0
2008-08-25 09:40:00,7.68,7.7,7.64,7.66,2744800.0,6.9562,6.9744,6.92,6.9381,2744800.0
2008-08-25 09:50:00,7.66,7.67,7.65,7.66,1690400.0,6.9381,6.9472,6.9291,6.9381,1690400.0
2008-08-25 10:00:00,7.66,7.69,7.64,7.66,3916000.0,6.9381,6.9653,6.92,6.9381,3916000.0
2008-08-25 10:10:00,7.66,7.68,7.66,7.68,1457600.0,6.9381,6.9562,6.9381,6.9562,1457600.0
2008-08-25 10:20:00,7.68,7.68,7.66,7.67,999200.0,6.9562,6.9562,6.9381,6.9472,999200.0
2008-08-25 10:30:00,7.67,7.67,7.65,7.65,891200.0,6.9472,6.9472,6.9291,6.9291,891200.0
2008-08-25 10:40:00,7.65,7.67,7.63,7.64,1003200.0,6.9291,6.9472,6.9109,6.92,1003200.0
2008-08-25 10:50:00,7.63,7.64,7.6,7.61,2051200.0,6.9109,6.92,6.8838,6.8928,2051200.0
2008-08-25 11:00:00,7.61,7.62,7.6,7.6,1157600.0,6.8928,6.9019,6.8838,6.8838,1157600.0
2008-08-25 11:10:00,7.6,7.61,7.59,7.6,908000.0,6.8838,6.8928,6.8747,6.8838,908000.0
2008-08-25 11:20:00,7.6,7.61,7.59,7.6,1256000.0,6.8838,6.8928,6.8747,6.8838,1256000.0
2008-08-25 11:30:00,7.6,7.6,7.59,7.6,654400.0,6.8838,6.8838,6.8747,6.8838,654400.0
2008-08-25 11:40:00,7.59,7.6,7.59,7.6,713600.0,6.8747,6.8838,6.8747,6.8838,713600.0
2008-08-25 11:50:00,7.6,7.6,7.51,7.52,2821600.0,6.8838,6.8838,6.8023,6.8113,2821600.0
2008-08-25 12:00:00,7.52,7.52,7.5,7.51,3968000.0,6.8113,6.8113,6.7932,6.8023,3968000.0
2008-08-25 12:10:00,7.51,7.52,7.48,7.49,2048000.0,6.8023,6.8113,6.7751,6.7841,2048000.0
2008-08-25 12:20:00,7.49,7.49,7.48,7.49,1314400.0,6.7841,6.7841,6.7751,6.7841,1314400.0
2008-08-25 12:30:00,7.49,7.5,7.48,7.5,1279200.0,6.7841,6.7932,6.7751,6.7932,1279200.0
2008-08-25 12:40:00,7.5,7.51,7.49,7.49,749600.0,6.7932,6.8023,6.7841,6.7841,749600.0
2008-08-25 12:50:00,7.49,7.5,7.47,7.49,1955200.0,6.7841,6.7932,6.766,6.7841,1955200.0
2008-08-25 13:00:00,7.49,7.52,7.49,7.52,1453600.0,6.7841,6.8113,6.7841,6.8113,1453600.0
2008-08-25 13:10:00,7.52,7.52,7.49,7.5,894400.0,6.8113,6.8113,6.7841,6.7932,894400.0
2008-08-25 13:20:00,7.5,7.53,7.5,7.52,1184000.0,6.7932,6.8204,6.7932,6.8113,1184000.0
2008-08-25 13:30:00,7.52,7.53,7.51,7.52,658400.0,6.8113,6.8204,6.8023,6.8113,658400.0
2008-08-25 13:40:00,7.53,7.54,7.51,7.52,2039200.0,6.8204,6.8294,6.8023,6.8113,2039200.0
2008-08-25 13:50:00,7.52,7.54,7.51,7.52,1051200.0,6.8113,6.8294,6.8023,6.8113,1051200.0
2008-08-25 14:00:00,7.52,7.53,7.5,7.52,917600.0,6.8113,6.8204,6.7932,6.8113,917600.0
2008-08-25 14:10:00,7.52,7.52,7.49,7.51,1087200.0,6.8113,6.8113,6.7841,6.8023,1087200.0
2008-08-25 14:20:00,7.5,7.52,7.5,7.51,530400.0,6.7932,6.8113,6.7932,6.8023,530400.0
2008-08-25 14:30:00,7.5,7.51,7.5,7.5,540000.0,6.7932,6.8023,6.7932,6.7932,540000.0
2008-08-25 14:40:00,7.51,7.54,7.5,7.53,846400.0,6.8023,6.8294,6.7932,6.8204,846400.0
2008-08-25 14:50:00,7.53,7.54,7.48,7.49,1330400.0,6.8204,6.8294,6.7751,6.7841,1330400.0
2008-08-25 15:00:00,7.5,7.51,7.48,7.5,805600.0,6.7932,6.8023,6.7751,6.7932,805600.0
2008-08-25 15:10:00,7.5,7.5,7.48,7.49,1400800.0,6.7932,6.7932,6.7751,6.7841,1400800.0
2008-08-25 15:20:00,7.49,7.5,7.48,7.49,1024000.0,6.7841,6.7932,6.7751,6.7841,1024000.0
2008-08-25 15:30:00,7.49,7.49,7.47,7.47,1342400.0,6.7841,6.7841,6.766,6.766,1342400.0
2008-08-25 15:40:00,7.47,7.5,7.45,7.49,2905600.0,6.766,6.7932,6.7479,6.7841,2905600.0
2008-08-25 15:50:00,7.49,7.5,7.48,7.49,2212800.0,6.7841,6.7932,6.7751,6.7841,2212800.0
2008-08-26 09:30:00,7.48,7.5,7.44,7.46,2797600.0,6.7751,6.7932,6.7389,6.757,2797600.0
2008-08-26 09:40:00,7.46,7.52,7.46,7.5,3659200.0,6.757,6.8113,6.757,6.7932,3659200.0
2008-08-26 09:50:00,7.51,7.51,7.48,7.5,2707200.0,6.8023,6.8023,6.7751,6.7932,2707200.0
2008-08-26 10:00:00,7.5,7.54,7.5,7.52,2829600.0,6.7932,6.8294,6.7932,6.8113,2829600.0
2008-08-26 10:10:00,7.53,7.54,7.5,7.51,1858400.0,6.8204,6.8294,6.7932,6.8023,1858400.0
2008-08-26 10:20:00,7.51,7.54,7.51,7.53,993600.0,6.8023,6.8294,6.8023,6.8204,993600.0
2008-08-26 10:30:00,7.53,7.59,7.53,7.58,3447200.0,6.8204,6.8747,6.8204,6.8657,3447200.0
2008-08-26 10:40:00,7.58,7.58,7.56,7.57,1732000.0,6.8657,6.8657,6.8475,6.8566,1732000.0
2008-08-26 10:50:00,7.57,7.57,7.55,7.57,2028000.0,6.8566,6.8566,6.8385,6.8566,2028000.0
2008-08-26 11:00:00,7.57,7.57,7.54,7.55,1959200.0,6.8566,6.8566,6.8294,6.8385,1959200.0
2008-08-26 11:10:00,7.55,7.55,7.54,7.55,871200.0,6.8385,6.8385,6.8294,6.8385,871200.0
2008-08-26 11:20:00,7.55,7.55,7.53,7.54,732000.0,6.8385,6.8385,6.8204,6.8294,732000.0
2008-08-26 11:30:00,7.54,7.54,7.49,7.5,1652000.0,6.8294,6.8294,6.7841,6.7932,1652000.0
2008-08-26 11:40:00,7.5,7.51,7.5,7.51,916000.0,6.7932,6.8023,6.7932,6.8023,916000.0
2008-08-26 11:50:00,7.5,7.52,7.5,7.51,684000.0,6.7932,6.8113,6.7932,6.8023,684000.0
2008-08-26 12:00:00,7.51,7.52,7.51,7.52,324000.0,6.8023,6.8113,6.8023,6.8113,324000.0
2008-08-26 12:10:00,7.52,7.52,7.51,7.52,238400.0,6.8113,6.8113,6.8023,6.8113,238400.0
2008-08-26 12:20:00,7.52,7.54,7.5,7.51,1095200.0,6.8113,6.8294,6.7932,6.8023,1095200.0
2008-08-26 12:30:00,7.51,7.52,7.5,7.51,773600.0,6.8023,6.8113,6.7932,6.8023,773600.0
2008-08-26 12:40:00,7.51,7.54,7.5,7.53,1217600.0,6.8023,6.8294,6.7932,6.8204,1217600.0
2008-08-26 12:50:00,7.52,7.53,7.5,7.51,678400.0,6.8113,6.8204,6.7932,6.8023,678400.0
2008-08-26 13:00:00,7.5,7.51,7.49,7.51,546400.0,6.7932,6.8023,6.7841,6.8023,546400.0
2008-08-26 13:10:00,7.51,7.51,7.49,7.49,452800.0,6.8023,6.8023,6.7841,6.7841,452800.0
2008-08-26 13:20:00,7.5,7.51,7.49,7.49,525600.0,6.7932,6.8023,6.7841,6.7841,525600.0
2008-08-26 13:30:00,7.49,7.49,7.47,7.49,864000.0,6.7841,6.7841,6.766,6.7841,864000.0
2008-08-26 13:40:00,7.48,7.48,7.46,7.47,346400.0,6.7751,6.7751,6.757,6.766,346400.0
2008-08-26 13:50:00,7.48,7.5,7.48,7.49,818400.0,6.7751,6.7932,6.7751,6.7841,818400.0
2008-08-26 14:00:00,7.49,7.5,7.46,7.49,1787200.0,6.7841,6.7932,6.757,6.7841,1787200.0
2008-08-26 14:10:00,7.49,7.5,7.47,7.47,1345600.0,6.7841,6.7932,6.766,6.766,1345600.0
2008-08-26 14:20:00,7.48,7.48,7.44,7.45,2042400.0,6.7751,6.7751,6.7389,6.7479,2042400.0
2008-08-26 14:30:00,7.45,7.46,7.44,7.46,888000.0,6.7479,6.757,6.7389,6.757,888000.0
2008-08-26 14:40:00,7.46,7.46,7.43,7.46,2147200.0,6.757,6.757,6.7298,6.757,2147200.0
2008-08-26 14:50:00,7.46,7.47,7.44,7.45,888000.0,6.757,6.766,6.7389,6.7479,888000.0
2008-08-26 15:00:00,7.45,7.48,7.45,7.45,597600.0,6.7479,6.7751,6.7479,6.7479,597600.0
2008-08-26 15:10:00,7.45,7.5,7.44,7.48,1214400.0,6.7479,6.7932,6.7389,6.7751,1214400.0
2008-08-26 15:20:00,7.48,7.49,7.47,7.49,615200.0,6.7751,6.7841,6.766,6.7841,615200.0
2008-08-26 15:30:00,7.49,7.52,7.49,7.5,2890400.0,6.7841,6.8113,6.7841,6.7932,2890400.0
2008-08-26 15:40:00,7.5,7.53,7.5,7.52,1952800.0,6.7932,6.8204,6.7932,6.8113,1952800.0
2008-08-26 15:50:00,7.52,7.54,7.52,7.53,3340000.0,6.8113,6.8294,6.8113,6.8204,3340000.0
2008-08-27 09:30:00,7.54,7.57,7.53,7.57,2869600.0,6.8294,6.8566,6.8204,6.8566,2869600.0
2008-08-27 09:40:00,7.57,7.57,7.53,7.54,1408000.0,6.8566,6.8566,6.8204,6.8294,1408000.0
2008-08-27 09:50:00,7.53,7.54,7.51,7.53,1628000.0,6.8204,6.8294,6.8023,6.8204,1628000.0
2008-08-27 10:00:00,7.53,7.57,7.53,7.56,2024800.0,6.8204,6.8566,6.8204,6.8475,2024800.0
2008-08-27 10:10:00,7.56,7.58,7.54,7.57,1320800.0,6.8475,6.8657,6.8294,6.8566,1320800.0
2008-08-27 10:20:00,7.57,7.61,7.57,7.6,3612000.0,6.8566,6.8928,6.8566,6.8838,3612000.0
2008-08-27 10:30:00,7.6,7.63,7.6,7.62,3841600.0,6.8838,6.9109,6.8838,6.9019,3841600.0
2008-08-27 10:40:00,7.61,7.63,7.61,7.61,1191200.0,6.8928,6.9109,6.8928,6.8928,1191200.0
2008-08-27 10:50:00,7.61,7.62,7.59,7.61,1208000.0,6.8928,6.9019,6.8747,6.8928,1208000.0
2008-08-27 11:00:00,7.6,7.6,7.58,7.58,1019200.0,6.8838,6.8838,6.8657,6.8657,1019200.0
2008-08-27 11:10:00,7.58,7.6,7.58,7.6,1031200.0,6.8657,6.8838,6.8657,6.8838,1031200.0
2008-08-27 11:20:00,7.6,7.61,7.57,7.57,776800.0,6.8838,6.8928,6.8566,6.8566,776800.0
2008-08-27 11:30:00,7.57,7.58,7.56,7.57,1479200.0,6.8566,6.8657,6.8475,6.8566,1479200.0
2008-08-27 11:40:00,7.57,7.59,7.56,7.58,952000.0,6.8566,6.8747,6.8475,6.8657,952000.0
2008-08-27 11:50:00,7.58,7.59,7.56,7.59,2349600.0,6.8657,6.8747,6.8475,6.8747,2349600.0
2008-08-27 12:00:00,7.59,7.63,7.57,7.62,1780800.0,6.8747,6.9109,6.8566,6.9019,1780800.0
2008-08-27 12:10:00,7.62,7.64,7.62,7.64,1053600.0,6.9019,6.92,6.9019,6.92,1053600.0
2008-08-27 12:20:00,7.64,7.66,7.64,7.65,1423200.0,6.92,6.9381,6.92,6.9291,1423200.0
2008-08-27 12:30:00,7.65,7.66,7.64,7.65,1458400.0,6.9291,6.9381,6.92,6.9291,1458400.0
2008-08-27 12:40:00,7.65,7.7,7.64,7.68,2912800.0,6.9291,6.9744,6.92,6.9562,2912800.0
2008-08-27 12:50:00,7.69,7.69,7.68,7.68,1049600.0,6.9653,6.9653,6.9562,6.9562,1049600.0
2008-08-27 13:00:00,7.68,7.68,7.66,7.66,1478400.0,6.9562,6.9562,6.9381,6.9381,1478400.0
2008-08-27 13:10:00,7.67,7.67,7.66,7.66,624800.0,6.9472,6.9472,6.9381,6.9381,624800.0
2008-08-27 13:20:00,7.66,7.66,7.64,7.66,1024000.0,6.9381,6.9381,6.92,6.9381,1024000.0
2008-08-27 13:30:00,7.66,7.66,7.65,7.66,884000.0,6.9381,6.9381,6.9291,6.9381,884000.0
2008-08-27 13:40:00,7.66,7.68,7.66,7.67,590400.0,6.9381,6.9562,6.9381,6.9472,590400.0
2008-08-27 13:50:00,7.67,7.67,7.65,7.65,645600.0,6.9472,6.9472,6.9291,6.9291,645600.0
2008-08-27 14:00:00,7.65,7.65,7.64,7.65,1080000.0,6.9291,6.9291,6.92,6.9291,1080000.0
2008-08-27 14:10:00,7.65,7.65,7.63,7.65,1019200.0,6.9291,6.9291,6.9109,6.9291,1019200.0
2008-08-27 14:20:00,7.65,7.67,7.65,7.66,615200.0,6.9291,6.9472,6.9291,6.9381,615200.0
2008-08-27 14:30:00,7.66,7.67,7.66,7.67,510400.0,6.9381,6.9472,6.9381,6.9472,510400.0
2008-08-27 14:40:00,7.67,7.69,7.67,7.68,958400.0,6.9472,6.9653,6.9472,6.9562,958400.0
2008-08-27 14:50:00,7.68,7.69,7.65,7.65,798400.0,6.9562,6.9653,6.9291,6.9291,798400.0
2008-08-27 15:00:00,7.65,7.67,7.65,7.67,1033600.0,6.9291,6.9472,6.9291,6.9472,1033600.0
2008-08-27 15:10:00,7.67,7.67,7.62,7.62,1549600.0,6.9472,6.9472,6.9019,6.9019,1549600.0
2008-08-27 15:20:00,7.62,7.63,7.6,7.61,1259200.0,6.9019,6.9109,6.8838,6.8928,1259200.0
2008-08-27 15:30:00,7.61,7.62,7.6,7.6,1298400.0,6.8928,6.9019,6.8838,6.8838,1298400.0
2008-08-27 15:40:00,7.61,7.62,7.59,7.61,1064000.0,6.8928,6.9019,6.8747,6.8928,1064000.0
2008-08-27 15:50:00,7.61,7.65,7.6,7.65,2096000.0,6.8928,6.9291,6.8838,6.9291,2096000.0
2008-08-28 09:30:00,7.74,7.77,7.73,7.76,3094400.0,7.0106,7.0378,7.0015,7.0287,3094400.0
2008-08-28 09:40:00,7.77,7.78,7.73,7.75,3341600.0,7.0378,7.0468,7.0015,7.0196,3341600.0
2008-08-28 09:50:00,7.75,7.76,7.73,7.76,2340000.0,7.0196,7.0287,7.0015,7.0287,2340000.0
2008-08-28 10:00:00,7.76,7.77,7.73,7.75,2575200.0,7.0287,7.0378,7.0015,7.0196,2575200.0
2008-08-28 10:10:00,7.75,7.78,7.74,7.75,1511200.0,7.0196,7.0468,7.0106,7.0196,1511200.0
2008-08-28 10:20:00,7.75,7.76,7.73,7.75,1806400.0,7.0196,7.0287,7.0015,7.0196,1806400.0
2008-08-28 10:30:00,7.75,7.76,7.74,7.75,2888000.0,7.0196,7.0287,7.0106,7.0196,2888000.0
2008-08-28 10:40:00,7.76,7.79,7.75,7.78,2447200.0,7.0287,7.0559,7.0196,7.0468,2447200.0
2008-08-28 10:50:00,7.78,7.79,7.77,7.78,1297600.0,7.0468,7.0559,7.0378,7.0468,1297600.0
2008-08-28 11:00:00,7.78,7.78,7.76,7.77,913600.0,7.0468,7.0468,7.0287,7.0378,913600.0
2008-08-28 11:10:00,7.77,7.78,7.76,7.78,589600.0,7.0378,7.0468,7.0287,7.0468,589600.0
2008-08-28 11:20:00,7.78,7.78,7.76,7.77,1174400.0,7.0468,7.0468,7.0287,7.0378,1174400.0
2008-08-28 11:30:00,7.77,7.79,7.77,7.77,659200.0,7.0378,7.0559,7.0378,7.0378,659200.0
2008-08-28 11:40:00,7.77,7.79,7.74,7.78,1438400.0,7.0378,7.0559,7.0106,7.0468,1438400.0
2008-08-28 11:50:00,7.78,7.83,7.78,7.83,2294400.0,7.0468,7.0921,7.0468,7.0921,2294400.0
2008-08-28 12:00:00,7.82,7.83,7.81,7.82,1508800.0,7.083,7.0921,7.074,7.083,1508800.0
2008-08-28 12:10:00,7.82,7.83,7.81,7.81,746400.0,7.083,7.0921,7.074,7.074,746400.0
2008-08-28 12:20:00,7.81,7.83,7.81,7.83,852000.0,7.074,7.0921,7.074,7.0921,852000.0
2008-08-28 12:30:00,7.83,7.83,7.8,7.81,1192800.0,7.0921,7.0921,7.0649,7.074,1192800.0
2008-08-28 12:40:00,7.8,7.81,7.8,7.8,782400.0,7.0649,7.074,7.0649,7.0649,782400.0
2008-08-28 12:50:00,7.8,7.82,7.79,7.82,661600.0,7.0649,7.083,7.0559,7.083,661600.0
2008-08-28 13:00:00,7.81,7.82,7.8,7.81,516800.0,7.074,7.083,7.0649,7.074,516800.0
2008-08-28 13:10:00,7.81,7.82,7.8,7.81,549600.0,7.074,7.083,7.0649,7.074,549600.0
2008-08-28 13:20:00,7.81,7.82,7.8,7.82,1010400.0,7.074,7.083,7.0649,7.083,1010400.0
2008-08-28 13:30:00,7.82,7.83,7.82,7.83,658400.0,7.083,7.0921,7.083,7.0921,658400.0
2008-08-28 13:40:00,7.82,7.85,7.82,7.83,938400.0,7.083,7.1102,7.083,7.0921,938400.0
2008-08-28 13:50:00,7.83,7.83,7.82,7.83,577600.0,7.0921,7.0921,7.083,7.0921,577600.0
2008-08-28 14:00:00,7.83,7.83,7.79,7.8,888000.0,7.0921,7.0921,7.0559,7.0649,888000.0
2008-08-28 14:10:00,7.8,7.84,7.8,7.83,1333600.0,7.0649,7.1012,7.0649,7.0921,1333600.0
2008-08-28 14:20:00,7.83,7.84,7.82,7.83,708000.0,7.0921,7.1012,7.083,7.0921,708000.0
2008-08-28 14:30:00,7.84,7.86,7.84,7.85,877600.0,7.1012,7.1193,7.1012,7.1102,877600.0
2008-08-28 14:40:00,7.85,7.85,7.84,7.84,376800.0,7.1102,7.1102,7.1012,7.1012,376800.0
2008-08-28 14:50:00,7.84,7.86,7.84,7.84,424800.0,7.1012,7.1193,7.1012,7.1012,424800.0
2008-08-28 15:00:00,7.84,7.86,7.83,7.85,647200.0,7.1012,7.1193,7.0921,7.1102,647200.0
2008-08-28 15:10:00,7.85,7.85,7.83,7.84,754400.0,7.1102,7.1102,7.0921,7.1012,754400.0
2008-08-28 15:20:00,7.84,7.85,7.82,7.85,1367200.0,7.1012,7.1102,7.083,7.1102,1367200.0
2008-08-28 15:30:00,7.85,7.85,7.83,7.85,631200.0,7.1102,7.1102,7.0921,7.1102,631200.0
2008-08-28 15:40:00,7.85,7.87,7.85,7.85,1872800.0,7.1102,7.1283,7.1102,7.1102,1872800.0
2008-08-28 15:50:00,7.85,7.87,7.85,7.87,2274400.0,7.1102,7.1283,7.1102,7.1283,2274400.0
2008-08-29 09:30:00,7.79,7.81,7.78,7.79,1865600.0,7.0559,7.074,7.0468,7.0559,1865600.0
2008-08-29 09:40:00,7.78,7.84,7.78,7.84,3058400.0,7.0468,7.1012,7.0468,7.1012,3058400.0
2008-08-29 09:50:00,7.84,7.85,7.8,7.82,3328800.0,7.1012,7.1102,7.0649,7.083,3328800.0
2008-08-29 10:00:00,7.82,7.83,7.78,7.8,1899200.0,7.083,7.0921,7.0468,7.0649,1899200.0
2008-08-29 10:10:00,7.8,7.81,7.78,7.79,1147200.0,7.0649,7.074,7.0468,7.0559,1147200.0
2008-08-29 10:20:00,7.79,7.8,7.76,7.77,1609600.0,7.0559,7.0649,7.0287,7.0378,1609600.0
2008-08-29 10:30:00,7.77,7.78,7.74,7.75,1291200.0,7.0378,7.0468,7.0106,7.0196,1291200.0
2008-08-29 10:40:00,7.75,7.75,7.72,7.73,2004000.0,7.0196,7.0196,6.9925,7.0015,2004000.0
2008-08-29 10:50:00,7.73,7.74,7.72,7.73,1160800.0,7.0015,7.0106,6.9925,7.0015,1160800.0
2008-08-29 11:00:00,7.73,7.75,7.73,7.75,1471200.0,7.0015,7.0196,7.0015,7.0196,1471200.0
2008-08-29 11:10:00,7.74,7.75,7.74,7.75,1033600.0,7.0106,7.0196,7.0106,7.0196,1033600.0
2008-08-29 11:20:00,7.75,7.75,7.72,7.73,1421600.0,7.0196,7.0196,6.9925,7.0015,1421600.0
2008-08-29 11:30:00,7.73,7.73,7.71,7.72,1298400.0,7.0015,7.0015,6.9834,6.9925,1298400.0
2008-08-29 11:40:00,7.72,7.75,7.72,7.73,1096800.0,6.9925,7.0196,6.9925,7.0015,1096800.0
2008-08-29 11:50:00,7.73,7.75,7.73,7.73,588000.0,7.0015,7.0196,7.0015,7.0015,588000.0
2008-08-29 12:00:00,7.73,7.73,7.69,7.7,1339200.0,7.0015,7.0015,6.9653,6.9744,1339200.0
2008-08-29 12:10:00,7.7,7.7,7.68,7.7,1505600.0,6.9744,6.9744,6.9562,6.9744,1505600.0
2008-08-29 12:20:00,7.7,7.7,7.69,7.69,446400.0,6.9744,6.9744,6.9653,6.9653,446400.0
2008-08-29 12:30:00,7.69,7.71,7.69,7.7,604800.0,6.9653,6.9834,6.9653,6.9744,604800.0
2008-08-29 12:40:00,7.7,7.71,7.69,7.7,874400.0,6.9744,6.9834,6.9653,6.9744,874400.0
2008-08-29 12:50:00,7.7,7.73,7.7,7.73,1759200.0,6.9744,7.0015,6.9744,7.0015,1759200.0
2008-08-29 13:00:00,7.73,7.74,7.72,7.74,1483200.0,7.0015,7.0106,6.9925,7.0106,1483200.0
2008-08-29 13:10:00,7.74,7.75,7.73,7.74,518400.0,7.0106,7.0196,7.0015,7.0106,518400.0
2008-08-29 13:20:00,7.74,7.77,7.74,7.76,1630400.0,7.0106,7.0378,7.0106,7.0287,1630400.0
2008-08-29 13:30:00,7.76,7.77,7.73,7.74,692800.0,7.0287,7.0378,7.0015,7.0106,692800.0
2008-08-29 13:40:00,7.73,7.74,7.73,7.74,269600.0,7.0015,7.0106,7.0015,7.0106,269600.0
2008-08-29 13:50:00,7.74,7.75,7.73,7.74,582400.0,7.0106,7.0196,7.0015,7.0106,582400.0
2008-08-29 14:00:00,7.74,7.75,7.74,7.74,454400.0,7.0106,7.0196,7.0106,7.0106,454400.0
2008-08-29 14:10:00,7.74,7.76,7.74,7.76,575200.0,7.0106,7.0287,7.0106,7.0287,575200.0
2008-08-29 14:20:00,7.76,7.77,7.74,7.76,1030400.0,7.0287,7.0378,7.0106,7.0287,1030400.0
2008-08-29 14:30:00,7.76,7.77,7.75,7.75,824800.0,7.0287,7.0378,7.0196,7.0196,824800.0
2008-08-29 14:40:00,7.75,7.76,7.74,7.75,925600.0,7.0196,7.0287,7.0106,7.0196,925600.0
2008-08-29 14:50:00,7.74,7.76,7.74,7.75,443200.0,7.0106,7.0287,7.0106,7.0196,443200.0
2008-08-29 15:00:00,7.75,7.76,7.72,7.73,1040000.0,7.0196,7.0287,6.9925,7.0015,1040000.0
2008-08-29 15:10:00,7.73,7.73,7.71,7.71,620800.0,7.0015,7.0015,6.9834,6.9834,620800.0
2008-08-29 15:20:00,7.71,7.72,7.7,7.7,1190400.0,6.9834,6.9925,6.9744,6.9744,1190400.0
2008-08-29 15:30:00,7.7,7.73,7.69,7.71,956800.0,6.9744,7.0015,6.9653,6.9834,956800.0
2008-08-29 15:40:00,7.71,7.71,7.69,7.7,1932000.0,6.9834,6.9834,6.9653,6.9744,1932000.0
2008-08-29 15:50:00,7.7,7.7,7.66,7.68,1875200.0,6.9744,6.9744,6.9381,6.9562,1875200.0
2008-09-02 09:30:00,7.84,7.88,7.84,7.87,6020000.0,7.1012,7.1374,7.1012,7.1283,6020000.0
2008-09-02 09:40:00,7.87,7.92,7.87,7.89,5432000.0,7.1283,7.1736,7.1283,7.1464,5432000.0
2008-09-02 09:50:00,7.89,7.89,7.87,7.87,4114400.0,7.1464,7.1464,7.1283,7.1283,4114400.0
2008-09-02 10:00:00,7.87,7.91,7.86,7.87,4812800.0,7.1283,7.1646,7.1193,7.1283,4812800.0
2008-09-02 10:10:00,7.87,7.88,7.85,7.86,2846400.0,7.1283,7.1374,7.1102,7.1193,2846400.0
2008-09-02 10:20:00,7.86,7.86,7.83,7.84,2172800.0,7.1193,7.1193,7.0921,7.1012,2172800.0
2008-09-02 10:30:00,7.84,7.84,7.82,7.82,2542400.0,7.1012,7.1012,7.083,7.083,2542400.0
2008-09-02 10:40:00,7.82,7.82,7.77,7.8,3517600.0,7.083,7.083,7.0378,7.0649,3517600.0
2008-09-02 10:50:00,7.8,7.81,7.78,7.81,3187200.0,7.0649,7.074,7.0468,7.074,3187200.0
2008-09-02 11:00:00,7.81,7.81,7.8,7.8,1831200.0,7.074,7.074,7.0649,7.0649,1831200.0
2008-09-02 11:10:00,7.8,7.82,7.8,7.81,676800.0,7.0649,7.083,7.0649,7.074,676800.0
2008-09-02 11:20:00,7.81,7.82,7.78,7.81,1671200.0,7.074,7.083,7.0468,7.074,1671200.0
2008-09-02 11:30:00,7.81,7.83,7.81,7.83,1402400.0,7.074,7.0921,7.074,7.0921,1402400.0
2008-09-02 11:40:00,7.83,7.85,7.81,7.81,1073600.0,7.0921,7.1102,7.074,7.074,1073600.0
2008-09-02 11:50:00,7.81,7.81,7.79,7.79,875200.0,7.074,7.074,7.0559,7.0559,875200.0
2008-09-02 12:00:00,7.79,7.8,7.79,7.8,619200.0,7.0559,7.0649,7.0559,7.0649,619200.0
2008-09-02 12:10:00,7.8,7.81,7.79,7.79,601600.0,7.0649,7.074,7.0559,7.0559,601600.0
2008-09-02 12:20:00,7.79,7.8,7.72,7.73,3100000.0,7.0559,7.0649,6.9925,7.0015,3100000.0
2008-09-02 12:30:00,7.73,7.73,7.7,7.71,3825600.0,7.0015,7.0015,6.9744,6.9834,3825600.0
2008-09-02 12:40:00,7.71,7.71,7.69,7.7,3238400.0,6.9834,6.9834,6.9653,6.9744,3238400.0
2008-09-02 12:50:00,7.7,7.72,7.7,7.71,2837600.0,6.9744,6.9925,6.9744,6.9834,2837600.0
2008-09-02 13:00:00,7.71,7.72,7.7,7.72,1545600.0,6.9834,6.9925,6.9744,6.9925,1545600.0
2008-09-02 13:10:00,7.72,7.73,7.72,7.72,1388800.0,6.9925,7.0015,6.9925,6.9925,1388800.0
2008-09-02 13:20:00,7.72,7.73,7.71,7.73,824800.0,6.9925,7.0015,6.9834,7.0015,824800.0
2008-09-02 13:30:00,7.73,7.75,7.71,7.74,1556000.0,7.0015,7.0196,6.9834,7.0106,1556000.0
2008-09-02 13:40:00,7.74,7.74,7.68,7.68,2384000.0,7.0106,7.0106,6.9562,6.9562,2384000.0
2008-09-02 13:50:00,7.68,7.68,7.63,7.64,5024000.0,6.9562,6.9562,6.9109,6.92,5024000.0
2008-09-02 14:00:00,7.64,7.66,7.62,7.63,2604000.0,6.92,6.9381,6.9019,6.9109,2604000.0
2008-09-02 14:10:00,7.63,7.64,7.59,7.6,3864000.0,6.9109,6.92,6.8747,6.8838,3864000.0
2008-09-02 14:20:00,7.6,7.63,7.59,7.61,2533600.0,6.8838,6.9109,6.8747,6.8928,2533600.0
2008-09-02 14:30:00,7.61,7.63,7.58,7.59,2124000.0,6.8928,6.9109,6.8657,6.8747,2124000.0
2008-09-02 14:40:00,7.59,7.6,7.58,7.59,2231200.0,6.8747,6.8838,6.8657,6.8747,2231200.0
2008-09-02 14:50:00,7.59,7.6,7.54,7.56,2498400.0,6.8747,6.8838,6.8294,6.8475,2498400.0
2008-09-02 15:00:00,7.56,7.58,7.54,7.57,2853600.0,6.8475,6.8657,6.8294,6.8566,2853600.0
2008-09-02 15:10:00,7.58,7.58,7.56,7.57,1967200.0,6.8657,6.8657,6.8475,6.8566,1967200.0
2008-09-02 15:20:00,7.57,7.6,7.56,7.59,1796000.0,6.8566,6.8838,6.8475,6.8747,1796000.0
2008-09-02 15:30:00,7.59,7.61,7.59,7.6,2592800.0,6.8747,6.8928,6.8747,6.8838,2592800.0
2008-09-02 15:40:00,7.6,7.6,7.57,7.6,3230400.0,6.8838,6.8838,6.8566,6.8838,3230400.0
2008-09-02 15:50:00,7.6,7.61,7.59,7.61,2204000.0,6.8838,6.8928,6.8747,6.8928,2204000.0
2008-09-03 09:30:00,7.58,7.59,7.54,7.55,2441600.0,6.8657,6.8747,6.8294,6.8385,2441600.0
2008-09-03 09:40:00,7.55,7.59,7.54,7.58,2804000.0,6.8385,6.8747,6.8294,6.8657,2804000.0
2008-09-03 09:50:00,7.58,7.62,7.58,7.61,5384000.0,6.8657,6.9019,6.8657,6.8928,5384000.0
2008-09-03 10:00:00,7.61,7.64,7.59,7.59,3908800.0,6.8928,6.92,6.8747,6.8747,3908800.0
2008-09-03 10:10:00,7.59,7.59,7.56,7.56,3149600.0,6.8747,6.8747,6.8475,6.8475,3149600.0
2008-09-03 10:20:00,7.56,7.61,7.56,7.59,1808800.0,6.8475,6.8928,6.8475,6.8747,1808800.0
2008-09-03 10:30:00,7.59,7.63,7.59,7.62,2358400.0,6.8747,6.9109,6.8747,6.9019,2358400.0
2008-09-03 10:40:00,7.62,7.65,7.59,7.6,3788000.0,6.9019,6.9291,6.8747,6.8838,3788000.0
2008-09-03 10:50:00,7.6,7.61,7.56,7.58,1864800.0,6.8838,6.8928,6.8475,6.8657,1864800.0
2008-09-03 11:00:00,7.57,7.63,7.57,7.6,2311200.0,6.8566,6.9109,6.8566,6.8838,2311200.0
2008-09-03 11:10:00,7.59,7.6,7.54,7.56,3924000.0,6.8747,6.8838,6.8294,6.8475,3924000.0
2008-09-03 11:20:00,7.56,7.57,7.54,7.55,1264000.0,6.8475,6.8566,6.8294,6.8385,1264000.0
2008-09-03 11:30:00,7.55,7.56,7.49,7.5,2297600.0,6.8385,6.8475,6.7841,6.7932,2297600.0
2008-09-03 11:40:00,7.51,7.51,7.49,7.5,1252800.0,6.8023,6.8023,6.7841,6.7932,1252800.0
2008-09-03 11:50:00,7.5,7.51,7.47,7.49,1423200.0,6.7932,6.8023,6.766,6.7841,1423200.0
2008-09-03 12:00:00,7.49,7.5,7.47,7.48,1339200.0,6.7841,6.7932,6.766,6.7751,1339200.0
2008-09-03 12:10:00,7.48,7.49,7.47,7.49,1425600.0,6.7751,6.7841,6.766,6.7841,1425600.0
2008-09-03 12:20:00,7.49,7.51,7.47,7.5,1133600.0,6.7841,6.8023,6.766,6.7932,1133600.0
2008-09-03 12:30:00,7.5,7.5,7.48,7.5,830400.0,6.7932,6.7932,6.7751,6.7932,830400.0
2008-09-03 12:40:00,7.5,7.5,7.49,7.49,756000.0,6.7932,6.7932,6.7841,6.7841,756000.0
2008-09-03 12:50:00,7.49,7.5,7.48,7.49,396800.0,6.7841,6.7932,6.7751,6.7841,396800.0
2008-09-03 13:00:00,7.49,7.51,7.47,7.51,1192000.0,6.7841,6.8023,6.766,6.8023,1192000.0
2008-09-03 13:10:00,7.51,7.52,7.5,7.52,1170400.0,6.8023,6.8113,6.7932,6.8113,1170400.0
2008-09-03 13:20:00,7.52,7.53,7.51,7.52,1044000.0,6.8113,6.8204,6.8023,6.8113,1044000.0
2008-09-03 13:30:00,7.52,7.52,7.51,7.52,402400.0,6.8113,6.8113,6.8023,6.8113,402400.0
2008-09-03 13:40:00,7.52,7.54,7.5,7.54,1693600.0,6.8113,6.8294,6.7932,6.8294,1693600.0
2008-09-03 13:50:00,7.54,7.55,7.53,7.55,1842400.0,6.8294,6.8385,6.8204,6.8385,1842400.0
2008-09-03 14:00:00,7.55,7.57,7.51,7.54,4423200.0,6.8385,6.8566,6.8023,6.8294,4423200.0
2008-09-03 14:10:00,7.54,7.54,7.49,7.51,2352800.0,6.8294,6.8294,6.7841,6.8023,2352800.0
2008-09-03 14:20:00,7.51,7.51,7.48,7.5,1946400.0,6.8023,6.8023,6.7751,6.7932,1946400.0
2008-09-03 14:30:00,7.5,7.54,7.49,7.54,1506400.0,6.7932,6.8294,6.7841,6.8294,1506400.0
2008-09-03 14:40:00,7.54,7.54,7.51,7.51,1291200.0,6.8294,6.8294,6.8023,6.8023,1291200.0
2008-09-03 14:50:00,7.51,7.51,7.49,7.51,1306400.0,6.8023,6.8023,6.7841,6.8023,1306400.0
2008-09-03 15:00:00,7.51,7.53,7.49,7.5,1210400.0,6.8023,6.8204,6.7841,6.7932,1210400.0
2008-09-03 15:10:00,7.5,7.52,7.48,7.51,2308800.0,6.7932,6.8113,6.7751,6.8023,2308800.0
2008-09-03 15:20:00,7.51,7.57,7.5,7.53,3508800.0,6.8023,6.8566,6.7932,6.8204,3508800.0
2008-09-03 15:30:00,7.53,7.58,7.51,7.57,4666400.0,6.8204,6.8657,6.8023,6.8566,4666400.0
2008-09-03 15:40:00,7.57,7.58,7.55,7.56,2771200.0,6.8566,6.8657,6.8385,6.8475,2771200.0
2008-09-03 15:50:00,7.56,7.59,7.55,7.58,3549600.0,6.8475,6.8747,6.8385,6.8657,3549600.0
2008-09-04 09:30:00,7.47,7.49,7.44,7.48,3272800.0,6.766,6.7841,6.7389,6.7751,3272800.0
2008-09-04 09:40:00,7.48,7.49,7.42,7.45,5024000.0,6.7751,6.7841,6.7207,6.7479,5024000.0
2008-09-04 09:50:00,7.45,7.48,7.44,7.46,4617600.0,6.7479,6.7751,6.7389,6.757,4617600.0
2008-09-04 10:00:00,7.45,7.49,7.44,7.48,7504000.0,6.7479,6.7841,6.7389,6.7751,7504000.0
2008-09-04 10:10:00,7.48,7.5,7.46,7.47,2571200.0,6.7751,6.7932,6.757,6.766,2571200.0
2008-09-04 10:20:00,7.47,7.48,7.44,7.46,2482400.0,6.766,6.7751,6.7389,6.757,2482400.0
2008-09-04 10:30:00,7.46,7.46,7.34,7.35,9184000.0,6.757,6.757,6.6483,6.6573,9184000.0
2008-09-04 10:40:00,7.35,7.35,7.31,7.31,7396800.0,6.6573,6.6573,6.6211,6.6211,7396800.0
2008-09-04 10:50:00,7.31,7.34,7.31,7.34,4244800.0,6.6211,6.6483,6.6211,6.6483,4244800.0
2008-09-04 11:00:00,7.33,7.37,7.3,7.33,3716000.0,6.6392,6.6755,6.612,6.6392,3716000.0
2008-09-04 11:10:00,7.33,7.33,7.29,7.3,4475200.0,6.6392,6.6392,6.603,6.612,4475200.0
2008-09-04 11:20:00,7.3,7.31,7.26,7.28,4992800.0,6.612,6.6211,6.5758,6.5939,4992800.0
2008-09-04 11:30:00,7.28,7.29,7.27,7.28,2715200.0,6.5939,6.603,6.5849,6.5939,2715200.0
2008-09-04 11:40:00,7.28,7.31,7.28,7.3,2567200.0,6.5939,6.6211,6.5939,6.612,2567200.0
2008-09-04 11:50:00,7.3,7.32,7.28,7.28,3160000.0,6.612,6.6302,6.5939,6.5939,3160000.0
2008-09-04 12:00:00,7.28,7.32,7.28,7.31,2332800.0,6.5939,6.6302,6.5939,6.6211,2332800.0
2008-09-04 12:10:00,7.31,7.32,7.29,7.29,1644000.0,6.6211,6.6302,6.603,6.603,1644000.0
2008-09-04 12:20:00,7.29,7.3,7.28,7.28,1496800.0,6.603,6.612,6.5939,6.5939,1496800.0
2008-09-04 12:30:00,7.28,7.29,7.28,7.29,1008000.0,6.5939,6.603,6.5939,6.603,1008000.0
2008-09-04 12:40:00,7.29,7.29,7.25,7.25,2728000.0,6.603,6.603,6.5668,6.5668,2728000.0
2008-09-04 12:50:00,7.25,7.26,7.24,7.25,2926400.0,6.5668,6.5758,6.5577,6.5668,2926400.0
2008-09-04 13:00:00,7.25,7.26,7.23,7.24,2328000.0,6.5668,6.5758,6.5486,6.5577,2328000.0
2008-09-04 13:10:00,7.24,7.25,7.23,7.24,1664800.0,6.5577,6.5668,6.5486,6.5577,1664800.0
2008-09-04 13:20:00,7.24,7.24,7.18,7.19,2869600.0,6.5577,6.5577,6.5034,6.5124,2869600.0
2008-09-04 13:30:00,7.19,7.21,7.18,7.21,2668000.0,6.5124,6.5305,6.5034,6.5305,2668000.0
2008-09-04 13:40:00,7.21,7.22,7.2,7.21,2447200.0,6.5305,6.5396,6.5215,6.5305,2447200.0
2008-09-04 13:50:00,7.21,7.22,7.2,7.22,1018400.0,6.5305,6.5396,6.5215,6.5396,1018400.0
2008-09-04 14:00:00,7.22,7.22,7.17,7.17,2968000.0,6.5396,6.5396,6.4943,6.4943,2968000.0
2008-09-04 14:10:00,7.17,7.18,7.13,7.14,3384000.0,6.4943,6.5034,6.4581,6.4671,3384000.0
2008-09-04 14:20:00,7.14,7.19,7.13,7.18,2412800.0,6.4671,6.5124,6.4581,6.5034,2412800.0
2008-09-04 14:30:00,7.18,7.18,7.15,7.17,1780000.0,6.5034,6.5034,6.4762,6.4943,1780000.0
2008-09-04 14:40:00,7.17,7.18,7.16,7.16,2156800.0,6.4943,6.5034,6.4852,6.4852,2156800.0
2008-09-04 14:50:00,7.16,7.19,7.15,7.19,2000800.0,6.4852,6.5124,6.4762,6.5124,2000800.0
2008-09-04 15:00:00,7.19,7.21,7.18,7.2,3237600.0,6.5124,6.5305,6.5034,6.5215,3237600.0
2008-09-04 15:10:00,7.2,7.24,7.19,7.21,3584000.0,6.5215,6.5577,6.5124,6.5305,3584000.0
2008-09-04 15:20:00,7.21,7.21,7.17,7.2,3579200.0,6.5305,6.5305,6.4943,6.5215,3579200.0
2008-09-04 15:30:00,7.2,7.21,7.17,7.17,3102400.0,6.5215,6.5305,6.4943,6.4943,3102400.0
2008-09-04 15:40:00,7.17,7.19,7.14,7.17,5855200.0,6.4943,6.5124,6.4671,6.4943,5855200.0
2008-09-04 15:50:00,7.17,7.19,7.12,7.13,5575200.0,6.4943,6.5124,6.449,6.4581,5575200.0
2008-09-05 09:30:00,7.04,7.07,7.01,7.03,7144800.0,6.3766,6.4037,6.3494,6.3675,7144800.0
2008-09-05 09:40:00,7.02,7.1,7.01,7.07,5015200.0,6.3584,6.4309,6.3494,6.4037,5015200.0
2008-09-05 09:50:00,7.07,7.07,7.03,7.04,4592800.0,6.4037,6.4037,6.3675,6.3766,4592800.0
2008-09-05 10:00:00,7.04,7.06,7.0,7.01,5750400.0,6.3766,6.3947,6.3403,6.3494,5750400.0
2008-09-05 10:10:00,7.01,7.01,6.98,6.99,5062400.0,6.3494,6.3494,6.3222,6.3313,5062400.0
2008-09-05 10:20:00,6.99,7.01,6.96,6.97,3204000.0,6.3313,6.3494,6.3041,6.3131,3204000.0
2008-09-05 10:30:00,6.97,7.01,6.96,6.99,3375200.0,6.3131,6.3494,6.3041,6.3313,3375200.0
2008-09-05 10:40:00,6.99,7.0,6.95,6.96,2367200.0,6.3313,6.3403,6.295,6.3041,2367200.0
2008-09-05 10:50:00,6.96,6.97,6.91,6.92,4652800.0,6.3041,6.3131,6.2588,6.2679,4652800.0
2008-09-05 11:00:00,6.92,6.95,6.9,6.94,3923200.0,6.2679,6.295,6.2497,6.286,3923200.0
2008-09-05 11:10:00,6.93,6.93,6.9,6.9,3165600.0,6.2769,6.2769,6.2497,6.2497,3165600.0
2008-09-05 11:20:00,6.9,6.97,6.9,6.97,4369600.0,6.2497,6.3131,6.2497,6.3131,4369600.0
2008-09-05 11:30:00,6.97,6.99,6.95,6.97,1812000.0,6.3131,6.3313,6.295,6.3131,1812000.0
2008-09-05 11:40:00,6.97,7.01,6.97,7.01,4443200.0,6.3131,6.3494,6.3131,6.3494,4443200.0
2008-09-05 11:50:00,7.01,7.08,7.0,7.04,7085600.0,6.3494,6.4128,6.3403,6.3766,7085600.0
2008-09-05 12:00:00,7.05,7.07,7.03,7.04,2786400.0,6.3856,6.4037,6.3675,6.3766,2786400.0
2008-09-05 12:10:00,7.04,7.05,7.01,7.02,2660800.0,6.3766,6.3856,6.3494,6.3584,2660800.0
2008-09-05 12:20:00,7.02,7.07,7.01,7.07,1992000.0,6.3584,6.4037,6.3494,6.4037,1992000.0
2008-09-05 12:30:00,7.07,7.1,7.06,7.08,2950400.0,6.4037,6.4309,6.3947,6.4128,2950400.0
2008-09-05 12:40:00,7.08,7.09,7.05,7.08,1709600.0,6.4128,6.4218,6.3856,6.4128,1709600.0
2008-09-05 12:50:00,7.08,7.09,7.05,7.07,1732800.0,6.4128,6.4218,6.3856,6.4037,1732800.0
2008-09-05 13:00:00,7.07,7.1,7.05,7.09,2339200.0,6.4037,6.4309,6.3856,6.4218,2339200.0
2008-09-05 13:10:00,7.09,7.12,7.08,7.1,2843200.0,6.4218,6.449,6.4128,6.4309,2843200.0
2008-09-05 13:20:00,7.1,7.1,7.09,7.09,1244800.0,6.4309,6.4309,6.4218,6.4218,1244800.0
2008-09-05 13:30:00,7.09,7.12,7.06,7.06,2875200.0,6.4218,6.449,6.3947,6.3947,2875200.0
2008-09-05 13:40:00,7.06,7.09,7.06,7.07,2698400.0,6.3947,6.4218,6.3947,6.4037,2698400.0
2008-09-05 13:50:00,7.07,7.1,7.06,7.1,1585600.0,6.4037,6.4309,6.3947,6.4309,1585600.0
2008-09-05 14:00:00,7.1,7.1,7.06,7.09,2232800.0,6.4309,6.4309,6.3947,6.4218,2232800.0
2008-09-05 14:10:00,7.09,7.13,7.08,7.12,2556800.0,6.4218,6.4581,6.4128,6.449,2556800.0
2008-09-05 14:20:00,7.12,7.14,7.11,7.14,3966400.0,6.449,6.4671,6.44,6.4671,3966400.0
2008-09-05 14:30:00,7.14,7.15,7.11,7.12,2322400.0,6.4671,6.4762,6.44,6.449,2322400.0
2008-09-05 14:40:00,7.12,7.15,7.12,7.15,1920000.0,6.449,6.4762,6.449,6.4762,1920000.0
2008-09-05 14:50:00,7.15,7.2,7.14,7.17,3766400.0,6.4762,6.5215,6.4671,6.4943,3766400.0
2008-09-05 15:00:00,7.17,7.17,7.14,7.14,4015200.0,6.4943,6.4943,6.4671,6.4671,4015200.0
2008-09-05 15:10:00,7.14,7.16,7.12,7.15,1879200.0,6.4671,6.4852,6.449,6.4762,1879200.0
2008-09-05 15:20:00,7.15,7.15,7.12,7.15,1923200.0,6.4762,6.4762,6.449,6.4762,1923200.0
2008-09-05 15:30:00,7.15,7.18,7.14,7.18,2421600.0,6.4762,6.5034,6.4671,6.5034,2421600.0
2008-09-05 15:40:00,7.18,7.21,7.16,7.19,3560800.0,6.5034,6.5305,6.4852,6.5124,3560800.0
2008-09-05 15:50:00,7.19,7.22,7.18,7.19,4164000.0,6.5124,6.5396,6.5034,6.5124,4164000.0
2008-09-08 09:30:00,7.58,7.6,7.54,7.54,10762400.0,6.8657,6.8838,6.8294,6.8294,10762400.0
2008-09-08 09:40:00,7.54,7.56,7.47,7.52,6236800.0,6.8294,6.8475,6.766,6.8113,6236800.0
2008-09-08 09:50:00,7.53,7.53,7.44,7.45,7661600.0,6.8204,6.8204,6.7389,6.7479,7661600.0
2008-09-08 10:00:00,7.44,7.5,7.42,7.5,6433600.0,6.7389,6.7932,6.7207,6.7932,6433600.0
2008-09-08 10:10:00,7.5,7.51,7.44,7.45,4066400.0,6.7932,6.8023,6.7389,6.7479,4066400.0
2008-09-08 10:20:00,7.45,7.48,7.44,7.46,2498400.0,6.7479,6.7751,6.7389,6.757,2498400.0
2008-09-08 10:30:00,7.46,7.51,7.46,7.51,3498400.0,6.757,6.8023,6.757,6.8023,3498400.0
2008-09-08 10:40:00,7.51,7.53,7.49,7.5,2408000.0,6.8023,6.8204,6.7841,6.7932,2408000.0
2008-09-08 10:50:00,7.5,7.5,7.38,7.39,5557600.0,6.7932,6.7932,6.6845,6.6936,5557600.0
2008-09-08 11:00:00,7.38,7.42,7.28,7.38,9318400.0,6.6845,6.7207,6.5939,6.6845,9318400.0
2008-09-08 11:10:00,7.38,7.45,7.38,7.4,3733600.0,6.6845,6.7479,6.6845,6.7026,3733600.0
2008-09-08 11:20:00,7.4,7.42,7.34,7.35,3453600.0,6.7026,6.7207,6.6483,6.6573,3453600.0
2008-09-08 11:30:00,7.35,7.41,7.35,7.39,2658400.0,6.6573,6.7117,6.6573,6.6936,2658400.0
2008-09-08 11:40:00,7.39,7.39,7.32,7.34,3809600.0,6.6936,6.6936,6.6302,6.6483,3809600.0
2008-09-08 11:50:00,7.34,7.36,7.27,7.32,4432000.0,6.6483,6.6664,6.5849,6.6302,4432000.0
2008-09-08 12:00:00,7.32,7.34,7.27,7.28,3200000.0,6.6302,6.6483,6.5849,6.5939,3200000.0
2008-09-08 12:10:00,7.28,7.3,7.24,7.3,3393600.0,6.5939,6.612,6.5577,6.612,3393600.0
2008-09-08 12:20:00,7.3,7.32,7.28,7.32,1831200.0,6.612,6.6302,6.5939,6.6302,1831200.0
2008-09-08 12:30:00,7.32,7.37,7.32,7.36,2764800.0,6.6302,6.6755,6.6302,6.6664,2764800.0
2008-09-08 12:40:00,7.36,7.39,7.35,7.35,2318400.0,6.6664,6.6936,6.6573,6.6573,2318400.0
2008-09-08 12:50:00,7.35,7.39,7.34,7.38,2450400.0,6.6573,6.6936,6.6483,6.6845,2450400.0
2008-09-08 13:00:00,7.37,7.39,7.31,7.31,2339200.0,6.6755,6.6936,6.6211,6.6211,2339200.0
2008-09-08 13:10:00,7.31,7.36,7.31,7.35,1691200.0,6.6211,6.6664,6.6211,6.6573,1691200.0
2008-09-08 13:20:00,7.34,7.36,7.33,7.35,1517600.0,6.6483,6.6664,6.6392,6.6573,1517600.0
2008-09-08 13:30:00,7.34,7.35,7.3,7.31,1688000.0,6.6483,6.6573,6.612,6.6211,1688000.0
2008-09-08 13:40:00,7.31,7.32,7.28,7.29,1500800.0,6.6211,6.6302,6.5939,6.603,1500800.0
2008-09-08 13:50:00,7.29,7.3,7.25,7.27,2220000.0,6.603,6.612,6.5668,6.5849,2220000.0
2008-09-08 14:00:00,7.26,7.34,7.25,7.32,2998400.0,6.5758,6.6483,6.5668,6.6302,2998400.0
2008-09-08 14:10:00,7.32,7.35,7.3,7.32,3238400.0,6.6302,6.6573,6.612,6.6302,3238400.0
2008-09-08 14:20:00,7.32,7.36,7.3,7.36,2008000.0,6.6302,6.6664,6.612,6.6664,2008000.0
2008-09-08 14:30:00,7.36,7.39,7.35,7.38,1772800.0,6.6664,6.6936,6.6573,6.6845,1772800.0
2008-09-08 14:40:00,7.38,7.39,7.34,7.34,1718400.0,6.6845,6.6936,6.6483,6.6483,1718400.0
2008-09-08 14:50:00,7.34,7.36,7.32,7.35,1807200.0,6.6483,6.6664,6.6302,6.6573,1807200.0
2008-09-08 15:00:00,7.34,7.36,7.3,7.31,1844000.0,6.6483,6.6664,6.612,6.6211,1844000.0
2008-09-08 15:10:00,7.31,7.38,7.3,7.36,1560800.0,6.6211,6.6845,6.612,6.6664,1560800.0
2008-09-08 15:20:00,7.37,7.42,7.36,7.42,2741600.0,6.6755,6.7207,6.6664,6.7207,2741600.0
2008-09-08 15:30:00,7.42,7.48,7.41,7.47,4640800.0,6.7207,6.7751,6.7117,6.766,4640800.0
2008-09-08 15:40:00,7.47,7.49,7.44,7.47,4964000.0,6.766,6.7841,6.7389,6.766,4964000.0
2008-09-08 15:50:00,7.47,7.49,7.44,7.49,3735200.0,6.766,6.7841,6.7389,6.7841,3735200.0
2008-09-09 09:30:00,7.47,7.47,7.37,7.39,5453600.0,6.766,6.766,6.6755,6.6936,5453600.0
2008-09-09 09:40:00,7.39,7.48,7.38,7.47,6433600.0,6.6936,6.7751,6.6845,6.766,6433600.0
2008-09-09 09:50:00,7.47,7.49,7.45,7.49,4325600.0,6.766,6.7841,6.7479,6.7841,4325600.0
2008-09-09 10:00:00,7.49,7.5,7.45,7.45,4564000.0,6.7841,6.7932,6.7479,6.7479,4564000.0
2008-09-09 10:10:00,7.45,7.46,7.39,7.39,2928000.0,6.7479,6.757,6.6936,6.6936,2928000.0
2008-09-09 10:20:00,7.4,7.42,7.37,7.37,3508000.0,6.7026,6.7207,6.6755,6.6755,3508000.0
2008-09-09 10:30:00,7.38,7.38,7.34,7.36,3845600.0,6.6845,6.6845,6.6483,6.6664,3845600.0
2008-09-09 10:40:00,7.37,7.37,7.31,7.32,2988000.0,6.6755,6.6755,6.6211,6.6302,2988000.0
2008-09-09 10:50:00,7.32,7.32,7.25,7.27,4137600.0,6.6302,6.6302,6.5668,6.5849,4137600.0
2008-09-09 11:00:00,7.27,7.3,7.25,7.28,3691200.0,6.5849,6.612,6.5668,6.5939,3691200.0
2008-09-09 11:10:00,7.28,7.28,7.22,7.26,2749600.0,6.5939,6.5939,6.5396,6.5758,2749600.0
2008-09-09 11:20:00,7.26,7.32,7.26,7.32,1870400.0,6.5758,6.6302,6.5758,6.6302,1870400.0
2008-09-09 11:30:00,7.32,7.32,7.29,7.31,1503200.0,6.6302,6.6302,6.603,6.6211,1503200.0
2008-09-09 11:40:00,7.31,7.32,7.29,7.3,1561600.0,6.6211,6.6302,6.603,6.612,1561600.0
2008-09-09 11:50:00,7.3,7.3,7.26,7.26,3092000.0,6.612,6.612,6.5758,6.5758,3092000.0
2008-09-09 12:00:00,7.26,7.27,7.24,7.25,1724800.0,6.5758,6.5849,6.5577,6.5668,1724800.0
2008-09-09 12:10:00,7.25,7.27,7.23,7.24,2315200.0,6.5668,6.5849,6.5486,6.5577,2315200.0
2008-09-09 12:20:00,7.25,7.28,7.25,7.25,1737600.0,6.5668,6.5939,6.5668,6.5668,1737600.0
2008-09-09 12:30:00,7.25,7.29,7.24,7.28,1386400.0,6.5668,6.603,6.5577,6.5939,1386400.0
2008-09-09 12:40:00,7.28,7.32,7.26,7.3,1568800.0,6.5939,6.6302,6.5758,6.612,1568800.0
2008-09-09 12:50:00,7.3,7.31,7.27,7.28,1054400.0,6.612,6.6211,6.5849,6.5939,1054400.0
2008-09-09 13:00:00,7.28,7.32,7.26,7.31,1919200.0,6.5939,6.6302,6.5758,6.6211,1919200.0
2008-09-09 13:10:00,7.31,7.32,7.28,7.31,2739200.0,6.6211,6.6302,6.5939,6.6211,2739200.0
2008-09-09 13:20:00,7.32,7.32,7.25,7.25,1949600.0,6.6302,6.6302,6.5668,6.5668,1949600.0
2008-09-09 13:30:00,7.26,7.27,7.22,7.25,2504000.0,6.5758,6.5849,6.5396,6.5668,2504000.0
2008-09-09 13:40:00,7.25,7.25,7.18,7.19,3866400.0,6.5668,6.5668,6.5034,6.5124,3866400.0
2008-09-09 13:50:00,7.19,7.21,7.18,7.2,2104800.0,6.5124,6.5305,6.5034,6.5215,2104800.0
2008-09-09 14:00:00,7.19,7.21,7.18,7.2,2079200.0,6.5124,6.5305,6.5034,6.5215,2079200.0
2008-09-09 14:10:00,7.2,7.21,7.16,7.17,3440800.0,6.5215,6.5305,6.4852,6.4943,3440800.0
2008-09-09 14:20:00,7.17,7.2,7.15,7.18,2956800.0,6.4943,6.5215,6.4762,6.5034,2956800.0
2008-09-09 14:30:00,7.18,7.18,7.08,7.13,5366400.0,6.5034,6.5034,6.4128,6.4581,5366400.0
2008-09-09 14:40:00,7.13,7.16,7.1,7.16,2619200.0,6.4581,6.4852,6.4309,6.4852,2619200.0
2008-09-09 14:50:00,7.16,7.16,7.09,7.11,2325600.0,6.4852,6.4852,6.4218,6.44,2325600.0
2008-09-09 15:00:00,7.11,7.11,7.07,7.09,3054400.0,6.44,6.44,6.4037,6.4218,3054400.0
2008-09-09 15:10:00,7.08,7.1,7.07,7.07,2816800.0,6.4128,6.4309,6.4037,6.4037,2816800.0
2008-09-09 15:20:00,7.07,7.11,7.06,7.11,2056000.0,6.4037,6.44,6.3947,6.44,2056000.0
2008-09-09 15:30:00,7.11,7.14,7.08,7.09,3658400.0,6.44,6.4671,6.4128,6.4218,3658400.0
2008-09-09 15:40:00,7.09,7.09,7.02,7.02,3762400.0,6.4218,6.4218,6.3584,6.3584,3762400.0
2008-09-09 15:50:00,7.02,7.02,6.98,6.98,5051200.0,6.3584,6.3584,6.3222,6.3222,5051200.0
2008-09-10 09:30:00,7.08,7.08,7.01,7.02,5091200.0,6.4128,6.4128,6.3494,6.3584,5091200.0
2008-09-10 09:40:00,7.02,7.09,7.0,7.09,5256000.0,6.3584,6.4218,6.3403,6.4218,5256000.0
2008-09-10 09:50:00,7.09,7.12,7.08,7.08,3960000.0,6.4218,6.449,6.4128,6.4128,3960000.0
2008-09-10 10:00:00,7.09,7.1,7.08,7.09,2817600.0,6.4218,6.4309,6.4128,6.4218,2817600.0
2008-09-10 10:10:00,7.09,7.09,7.03,7.05,3053600.0,6.4218,6.4218,6.3675,6.3856,3053600.0
2008-09-10 10:20:00,7.06,7.07,7.03,7.04,1877600.0,6.3947,6.4037,6.3675,6.3766,1877600.0
2008-09-10 10:30:00,7.04,7.08,7.03,7.05,3787200.0,6.3766,6.4128,6.3675,6.3856,3787200.0
2008-09-10 10:40:00,7.05,7.05,7.0,7.0,3240000.0,6.3856,6.3856,6.3403,6.3403,3240000.0
2008-09-10 10:50:00,7.0,7.01,6.97,6.98,2448000.0,6.3403,6.3494,6.3131,6.3222,2448000.0
2008-09-10 11:00:00,6.98,7.0,6.95,6.99,3332000.0,6.3222,6.3403,6.295,6.3313,3332000.0
2008-09-10 11:10:00,6.99,6.99,6.97,6.98,1650400.0,6.3313,6.3313,6.3131,6.3222,1650400.0
2008-09-10 11:20:00,6.98,6.99,6.94,6.94,1929600.0,6.3222,6.3313,6.286,6.286,1929600.0
2008-09-10 11:30:00,6.94,7.03,6.94,7.02,3624000.0,6.286,6.3675,6.286,6.3584,3624000.0
2008-09-10 11:40:00,7.02,7.07,7.02,7.06,3644000.0,6.3584,6.4037,6.3584,6.3947,3644000.0
2008-09-10 11:50:00,7.06,7.07,7.02,7.03,2461600.0,6.3947,6.4037,6.3584,6.3675,2461600.0
2008-09-10 12:00:00,7.03,7.09,7.02,7.07,1978400.0,6.3675,6.4218,6.3584,6.4037,1978400.0
2008-09-10 12:10:00,7.07,7.08,7.05,7.06,1561600.0,6.4037,6.4128,6.3856,6.3947,1561600.0
2008-09-10 12:20:00,7.06,7.08,7.04,7.05,1412800.0,6.3947,6.4128,6.3766,6.3856,1412800.0
2008-09-10 12:30:00,7.04,7.09,7.04,7.09,1501600.0,6.3766,6.4218,6.3766,6.4218,1501600.0
2008-09-10 12:40:00,7.09,7.1,7.04,7.06,2195200.0,6.4218,6.4309,6.3766,6.3947,2195200.0
2008-09-10 12:50:00,7.06,7.07,7.05,7.05,656800.0,6.3947,6.4037,6.3856,6.3856,656800.0
2008-09-10 13:00:00,7.05,7.06,7.03,7.03,566400.0,6.3856,6.3947,6.3675,6.3675,566400.0
2008-09-10 13:10:00,7.03,7.05,7.03,7.04,1289600.0,6.3675,6.3856,6.3675,6.3766,1289600.0
2008-09-10 13:20:00,7.05,7.06,7.04,7.05,448800.0,6.3856,6.3947,6.3766,6.3856,448800.0
2008-09-10 13:30:00,7.05,7.11,7.05,7.1,1099200.0,6.3856,6.44,6.3856,6.4309,1099200.0
2008-09-10 13:40:00,7.1,7.1,7.06,7.07,938400.0,6.4309,6.4309,6.3947,6.4037,938400.0
2008-09-10 13:50:00,7.07,7.07,7.04,7.05,1151200.0,6.4037,6.4037,6.3766,6.3856,1151200.0
2008-09-10 14:00:00,7.05,7.1,7.04,7.1,2815200.0,6.3856,6.4309,6.3766,6.4309,2815200.0
2008-09-10 14:10:00,7.1,7.16,7.09,7.15,6086400.0,6.4309,6.4852,6.4218,6.4762,6086400.0
2008-09-10 14:20:00,7.15,7.16,7.13,7.14,4015200.0,6.4762,6.4852,6.4581,6.4671,4015200.0
2008-09-10 14:30:00,7.14,7.19,7.14,7.17,3463200.0,6.4671,6.5124,6.4671,6.4943,3463200.0
2008-09-10 14:40:00,7.17,7.18,7.15,7.17,1747200.0,6.4943,6.5034,6.4762,6.4943,1747200.0
2008-09-10 14:50:00,7.16,7.17,7.11,7.13,3884800.0,6.4852,6.4943,6.44,6.4581,3884800.0
2008-09-10 15:00:00,7.13,7.16,7.12,7.15,2661600.0,6.4581,6.4852,6.449,6.4762,2661600.0
2008-09-10 15:10:00,7.14,7.2,7.12,7.18,2074400.0,6.4671,6.5215,6.449,6.5034,2074400.0
2008-09-10 15:20:00,7.17,7.18,7.12,7.14,2919200.0,6.4943,6.5034,6.449,6.4671,2919200.0
2008-09-10 15:30:00,7.14,7.15,7.07,7.07,3198400.0,6.4671,6.4762,6.4037,6.4037,3198400.0
2008-09-10 15:40:00,7.07,7.1,7.07,7.08,2997600.0,6.4037,6.4309,6.4037,6.4128,2997600.0
2008-09-10 15:50:00,7.08,7.09,7.03,7.05,2668000.0,6.4128,6.4218,6.3675,6.3856,2668000.0
2008-09-11 09:30:00,6.88,6.9,6.85,6.87,6036000.0,6.2316,6.2497,6.2045,6.2226,6036000.0
2008-09-11 09:40:00,6.87,6.87,6.82,6.84,4678400.0,6.2226,6.2226,6.1773,6.1954,4678400.0
2008-09-11 09:50:00,6.85,6.89,6.84,6.85,5386400.0,6.2045,6.2407,6.1954,6.2045,5386400.0
2008-09-11 10:00:00,6.85,6.92,6.85,6.92,3757600.0,6.2045,6.2679,6.2045,6.2679,3757600.0
2008-09-11 10:10:00,6.92,6.95,6.89,6.9,5207200.0,6.2679,6.295,6.2407,6.2497,5207200.0
2008-09-11 10:20:00,6.9,6.94,6.89,6.9,3816800.0,6.2497,6.286,6.2407,6.2497,3816800.0
2008-09-11 10:30:00,6.9,6.92,6.88,6.91,3083200.0,6.2497,6.2679,6.2316,6.2588,3083200.0
2008-09-11 10:40:00,6.91,6.97,6.91,6.97,3931200.0,6.2588,6.3131,6.2588,6.3131,3931200.0
2008-09-11 10:50:00,6.97,7.01,6.96,6.99,4852800.0,6.3131,6.3494,6.3041,6.3313,4852800.0
2008-09-11 11:00:00,6.99,7.03,6.98,6.98,3484000.0,6.3313,6.3675,6.3222,6.3222,3484000.0
2008-09-11 11:10:00,6.98,7.0,6.96,6.97,1538400.0,6.3222,6.3403,6.3041,6.3131,1538400.0
2008-09-11 11:20:00,6.97,6.98,6.94,6.97,2480000.0,6.3131,6.3222,6.286,6.3131,2480000.0
2008-09-11 11:30:00,6.97,7.05,6.97,7.03,3280800.0,6.3131,6.3856,6.3131,6.3675,3280800.0
2008-09-11 11:40:00,7.03,7.05,7.01,7.02,2286400.0,6.3675,6.3856,6.3494,6.3584,2286400.0
2008-09-11 11:50:00,7.02,7.08,7.02,7.06,2590400.0,6.3584,6.4128,6.3584,6.3947,2590400.0
2008-09-11 12:00:00,7.07,7.12,7.06,7.07,3799200.0,6.4037,6.449,6.3947,6.4037,3799200.0
2008-09-11 12:10:00,7.07,7.07,7.04,7.05,1450400.0,6.4037,6.4037,6.3766,6.3856,1450400.0
2008-09-11 12:20:00,7.04,7.07,7.03,7.04,1561600.0,6.3766,6.4037,6.3675,6.3766,1561600.0
2008-09-11 12:30:00,7.04,7.07,7.0,7.03,2509600.0,6.3766,6.4037,6.3403,6.3675,2509600.0
2008-09-11 12:40:00,7.02,7.04,6.99,7.02,1362400.0,6.3584,6.3766,6.3313,6.3584,1362400.0
2008-09-11 12:50:00,7.02,7.04,7.01,7.02,1304000.0,6.3584,6.3766,6.3494,6.3584,1304000.0
2008-09-11 13:00:00,7.03,7.03,6.98,6.99,1956800.0,6.3675,6.3675,6.3222,6.3313,1956800.0
2008-09-11 13:10:00,6.98,6.99,6.96,6.97,1696000.0,6.3222,6.3313,6.3041,6.3131,1696000.0
2008-09-11 13:20:00,6.97,6.99,6.94,6.98,1606400.0,6.3131,6.3313,6.286,6.3222,1606400.0
2008-09-11 13:30:00,6.98,7.03,6.98,7.03,1659200.0,6.3222,6.3675,6.3222,6.3675,1659200.0
2008-09-11 13:40:00,7.03,7.06,7.02,7.04,1308800.0,6.3675,6.3947,6.3584,6.3766,1308800.0
2008-09-11 13:50:00,7.03,7.09,7.03,7.06,1835200.0,6.3675,6.4218,6.3675,6.3947,1835200.0
2008-09-11 14:00:00,7.06,7.12,7.04,7.11,2624000.0,6.3947,6.449,6.3766,6.44,2624000.0
2008-09-11 14:10:00,7.1,7.13,7.08,7.12,2286400.0,6.4309,6.4581,6.4128,6.449,2286400.0
2008-09-11 14:20:00,7.12,7.15,7.12,7.14,1924800.0,6.449,6.4762,6.449,6.4671,1924800.0
2008-09-11 14:30:00,7.13,7.14,7.1,7.11,1349600.0,6.4581,6.4671,6.4309,6.44,1349600.0
2008-09-11 14:40:00,7.11,7.16,7.09,7.16,2063200.0,6.44,6.4852,6.4218,6.4852,2063200.0
2008-09-11 14:50:00,7.16,7.16,7.11,7.11,1728000.0,6.4852,6.4852,6.44,6.44,1728000.0
2008-09-11 15:00:00,7.11,7.17,7.11,7.16,2452800.0,6.44,6.4943,6.44,6.4852,2452800.0
2008-09-11 15:10:00,7.16,7.16,7.07,7.07,2946400.0,6.4852,6.4852,6.4037,6.4037,2946400.0
2008-09-11 15:20:00,7.07,7.1,7.05,7.05,2991200.0,6.4037,6.4309,6.3856,6.3856,2991200.0
2008-09-11 15:30:00,7.05,7.09,7.03,7.09,4228800.0,6.3856,6.4218,6.3675,6.4218,4228800.0
2008-09-11 15:40:00,7.09,7.15,7.07,7.15,4519200.0,6.4218,6.4762,6.4037,6.4762,4519200.0
2008-09-11 15:50:00,7.15,7.27,7.15,7.26,6002400.0,6.4762,6.5849,6.4762,6.5758,6002400.0
2008-09-12 09:30:00,7.13,7.15,7.1,7.1,3976800.0,6.4581,6.4762,6.4309,6.4309,3976800.0
2008-09-12 09:40:00,7.1,7.15,7.09,7.1,5369600.0,6.4309,6.4762,6.4218,6.4309,5369600.0
2008-09-12 09:50:00,7.1,7.16,7.07,7.11,7574400.0,6.4309,6.4852,6.4037,6.44,7574400.0
2008-09-12 10:00:00,7.11,7.18,7.09,7.16,5856800.0,6.44,6.5034,6.4218,6.4852,5856800.0
2008-09-12 10:10:00,7.16,7.2,7.12,7.2,5209600.0,6.4852,6.5215,6.449,6.5215,5209600.0
2008-09-12 10:20:00,7.2,7.21,7.17,7.18,3728000.0,6.5215,6.5305,6.4943,6.5034,3728000.0
2008-09-12 10:30:00,7.18,7.19,7.14,7.17,2594400.0,6.5034,6.5124,6.4671,6.4943,2594400.0
2008-09-12 10:40:00,7.18,7.22,7.17,7.2,2407200.0,6.5034,6.5396,6.4943,6.5215,2407200.0
2008-09-12 10:50:00,7.2,7.22,7.18,7.22,1927200.0,6.5215,6.5396,6.5034,6.5396,1927200.0
2008-09-12 11:00:00,7.22,7.25,7.2,7.23,3438400.0,6.5396,6.5668,6.5215,6.5486,3438400.0
2008-09-12 11:10:00,7.23,7.3,7.22,7.28,2844800.0,6.5486,6.612,6.5396,6.5939,2844800.0
2008-09-12 11:20:00,7.28,7.32,7.28,7.29,5644000.0,6.5939,6.6302,6.5939,6.603,5644000.0
2008-09-12 11:30:00,7.29,7.29,7.26,7.28,2876000.0,6.603,6.603,6.5758,6.5939,2876000.0
2008-09-12 11:40:00,7.28,7.28,7.24,7.27,2565600.0,6.5939,6.5939,6.5577,6.5849,2565600.0
2008-09-12 11:50:00,7.26,7.27,7.23,7.25,2440000.0,6.5758,6.5849,6.5486,6.5668,2440000.0
2008-09-12 12:00:00,7.25,7.26,7.23,7.24,1312000.0,6.5668,6.5758,6.5486,6.5577,1312000.0
2008-09-12 12:10:00,7.25,7.28,7.23,7.28,1788000.0,6.5668,6.5939,6.5486,6.5939,1788000.0
2008-09-12 12:20:00,7.28,7.28,7.23,7.24,1767200.0,6.5939,6.5939,6.5486,6.5577,1767200.0
2008-09-12 12:30:00,7.24,7.26,7.23,7.24,815200.0,6.5577,6.5758,6.5486,6.5577,815200.0
2008-09-12 12:40:00,7.25,7.25,7.18,7.19,2499200.0,6.5668,6.5668,6.5034,6.5124,2499200.0
2008-09-12 12:50:00,7.19,7.2,7.16,7.16,4023200.0,6.5124,6.5215,6.4852,6.4852,4023200.0
2008-09-12 13:00:00,7.16,7.19,7.16,7.17,1839200.0,6.4852,6.5124,6.4852,6.4943,1839200.0
2008-09-12 13:10:00,7.17,7.18,7.14,7.17,3112800.0,6.4943,6.5034,6.4671,6.4943,3112800.0
2008-09-12 13:20:00,7.17,7.22,7.16,7.22,2652000.0,6.4943,6.5396,6.4852,6.5396,2652000.0
2008-09-12 13:30:00,7.21,7.22,7.18,7.2,1569600.0,6.5305,6.5396,6.5034,6.5215,1569600.0
2008-09-12 13:40:00,7.2,7.24,7.18,7.23,2624800.0,6.5215,6.5577,6.5034,6.5486,2624800.0
2008-09-12 13:50:00,7.23,7.26,7.22,7.26,1851200.0,6.5486,6.5758,6.5396,6.5758,1851200.0
2008-09-12 14:00:00,7.26,7.26,7.19,7.2,3106400.0,6.5758,6.5758,6.5124,6.5215,3106400.0
2008-09-12 14:10:00,7.2,7.23,7.2,7.22,1799200.0,6.5215,6.5486,6.5215,6.5396,1799200.0
2008-09-12 14:20:00,7.22,7.25,7.2,7.21,2568000.0,6.5396,6.5668,6.5215,6.5305,2568000.0
2008-09-12 14:30:00,7.21,7.23,7.18,7.23,1379200.0,6.5305,6.5486,6.5034,6.5486,1379200.0
2008-09-12 14:40:00,7.23,7.28,7.23,7.27,1903200.0,6.5486,6.5939,6.5486,6.5849,1903200.0
2008-09-12 14:50:00,7.27,7.32,7.24,7.31,2874400.0,6.5849,6.6302,6.5577,6.6211,2874400.0
2008-09-12 15:00:00,7.31,7.31,7.27,7.29,3118400.0,6.6211,6.6211,6.5849,6.603,3118400.0
2008-09-12 15:10:00,7.29,7.32,7.27,7.28,2152000.0,6.603,6.6302,6.5849,6.5939,2152000.0
2008-09-12 15:20:00,7.28,7.29,7.25,7.28,2355200.0,6.5939,6.603,6.5668,6.5939,2355200.0
2008-09-12 15:30:00,7.28,7.29,7.21,7.22,4163200.0,6.5939,6.603,6.5305,6.5396,4163200.0
2008-09-12 15:40:00,7.22,7.26,7.22,7.24,2972800.0,6.5396,6.5758,6.5396,6.5577,2972800.0
2008-09-12 15:50:00,7.24,7.3,7.23,7.29,2863200.0,6.5577,6.612,6.5486,6.603,2863200.0
2008-09-15 09:30:00,6.84,6.9,6.83,6.84,6924000.0,6.1954,6.2497,6.1863,6.1954,6924000.0
2008-09-15 09:40:00,6.84,6.97,6.83,6.96,10853600.0,6.1954,6.3131,6.1863,6.3041,10853600.0
2008-09-15 09:50:00,6.96,6.98,6.87,6.88,11897600.0,6.3041,6.3222,6.2226,6.2316,11897600.0
2008-09-15 10:00:00,6.88,6.95,6.86,6.93,6088800.0,6.2316,6.295,6.2135,6.2769,6088800.0
2008-09-15 10:10:00,6.92,7.0,6.92,6.97,4808800.0,6.2679,6.3403,6.2679,6.3131,4808800.0
2008-09-15 10:20:00,6.97,6.98,6.93,6.98,3657600.0,6.3131,6.3222,6.2769,6.3222,3657600.0
2008-09-15 10:30:00,6.98,7.07,6.96,7.01,4775200.0,6.3222,6.4037,6.3041,6.3494,4775200.0
2008-09-15 10:40:00,7.01,7.03,6.98,7.02,3109600.0,6.3494,6.3675,6.3222,6.3584,3109600.0
2008-09-15 10:50:00,7.02,7.13,7.01,7.08,8177600.0,6.3584,6.4581,6.3494,6.4128,8177600.0
2008-09-15 11:00:00,7.08,7.09,7.01,7.03,4173600.0,6.4128,6.4218,6.3494,6.3675,4173600.0
2008-09-15 11:10:00,7.03,7.06,7.01,7.04,4264800.0,6.3675,6.3947,6.3494,6.3766,4264800.0
2008-09-15 11:20:00,7.04,7.07,6.97,6.98,4168000.0,6.3766,6.4037,6.3131,6.3222,4168000.0
2008-09-15 11:30:00,6.98,7.0,6.95,6.97,2988000.0,6.3222,6.3403,6.295,6.3131,2988000.0
2008-09-15 11:40:00,6.97,6.97,6.93,6.95,3479200.0,6.3131,6.3131,6.2769,6.295,3479200.0
2008-09-15 11:50:00,6.95,6.96,6.9,6.91,3188800.0,6.295,6.3041,6.2497,6.2588,3188800.0
2008-09-15 12:00:00,6.91,6.97,6.9,6.94,3207200.0,6.2588,6.3131,6.2497,6.286,3207200.0
2008-09-15 12:10:00,6.94,7.02,6.93,7.01,5531200.0,6.286,6.3584,6.2769,6.3494,5531200.0
2008-09-15 12:20:00,7.01,7.06,6.98,6.99,3824000.0,6.3494,6.3947,6.3222,6.3313,3824000.0
2008-09-15 12:30:00,6.99,7.01,6.95,6.96,2870400.0,6.3313,6.3494,6.295,6.3041,2870400.0
2008-09-15 12:40:00,6.96,7.01,6.94,6.97,4969600.0,6.3041,6.3494,6.286,6.3131,4969600.0
2008-09-15 12:50:00,6.97,7.04,6.96,7.0,4959200.0,6.3131,6.3766,6.3041,6.3403,4959200.0
2008-09-15 13:00:00,7.0,7.04,6.99,7.0,1979200.0,6.3403,6.3766,6.3313,6.3403,1979200.0
2008-09-15 13:10:00,7.0,7.02,6.98,6.99,1671200.0,6.3403,6.3584,6.3222,6.3313,1671200.0
2008-09-15 13:20:00,6.99,7.0,6.94,6.95,2226400.0,6.3313,6.3403,6.286,6.295,2226400.0
2008-09-15 13:30:00,6.96,6.98,6.91,6.91,3921600.0,6.3041,6.3222,6.2588,6.2588,3921600.0
2008-09-15 13:40:00,6.92,6.94,6.89,6.9,5263200.0,6.2679,6.286,6.2407,6.2497,5263200.0
2008-09-15 13:50:00,6.9,6.91,6.85,6.9,4240000.0,6.2497,6.2588,6.2045,6.2497,4240000.0
2008-09-15 14:00:00,6.9,6.94,6.89,6.89,2972800.0,6.2497,6.286,6.2407,6.2407,2972800.0
2008-09-15 14:10:00,6.89,6.98,6.88,6.93,3785600.0,6.2407,6.3222,6.2316,6.2769,3785600.0
2008-09-15 14:20:00,6.93,6.95,6.9,6.91,2493600.0,6.2769,6.295,6.2497,6.2588,2493600.0
2008-09-15 14:30:00,6.91,6.92,6.89,6.89,2242400.0,6.2588,6.2679,6.2407,6.2407,2242400.0
2008-09-15 14:40:00,6.89,6.9,6.8,6.85,6044800.0,6.2407,6.2497,6.1592,6.2045,6044800.0
2008-09-15 14:50:00,6.85,6.89,6.84,6.84,2895200.0,6.2045,6.2407,6.1954,6.1954,2895200.0
2008-09-15 15:00:00,6.84,6.85,6.75,6.77,7154400.0,6.1954,6.2045,6.1139,6.132,7154400.0
2008-09-15 15:10:00,6.77,6.8,6.73,6.74,4164800.0,6.132,6.1592,6.0958,6.1048,4164800.0
2008-09-15 15:20:00,6.74,6.76,6.69,6.73,6230400.0,6.1048,6.1229,6.0595,6.0958,6230400.0
2008-09-15 15:30:00,6.73,6.86,6.72,6.81,8445600.0,6.0958,6.2135,6.0867,6.1682,8445600.0
2008-09-15 15:40:00,6.8,6.84,6.73,6.73,7391200.0,6.1592,6.1954,6.0958,6.0958,7391200.0
2008-09-15 15:50:00,6.74,6.74,6.65,6.67,9797600.0,6.1048,6.1048,6.0233,6.0414,9797600.0
2008-09-16 09:30:00,6.31,6.44,6.31,6.37,11772800.0,5.7153,5.8331,5.7153,5.7697,11772800.0
2008-09-16 09:40:00,6.37,6.51,6.37,6.47,8017600.0,5.7697,5.8965,5.7697,5.8603,8017600.0
2008-09-16 09:50:00,6.47,6.48,6.38,6.39,7992800.0,5.8603,5.8693,5.7787,5.7878,7992800.0
2008-09-16 10:00:00,6.39,6.52,6.39,6.5,7296800.0,5.7878,5.9056,5.7878,5.8874,7296800.0
2008-09-16 10:10:00,6.5,6.57,6.47,6.5,7490400.0,5.8874,5.9508,5.8603,5.8874,7490400.0
2008-09-16 10:20:00,6.5,6.58,6.5,6.58,6400000.0,5.8874,5.9599,5.8874,5.9599,6400000.0
2008-09-16 10:30:00,6.57,6.6,6.54,6.55,7393600.0,5.9508,5.978,5.9237,5.9327,7393600.0
2008-09-16 10:40:00,6.55,6.56,6.51,6.54,2555200.0,5.9327,5.9418,5.8965,5.9237,2555200.0
2008-09-16 10:50:00,6.54,6.7,6.49,6.64,12800800.0,5.9237,6.0686,5.8784,6.0142,12800800.0
2008-09-16 11:00:00,6.64,6.74,6.64,6.66,12604800.0,6.0142,6.1048,6.0142,6.0324,12604800.0
2008-09-16 11:10:00,6.66,6.67,6.56,6.58,8088800.0,6.0324,6.0414,5.9418,5.9599,8088800.0
2008-09-16 11:20:00,6.58,6.6,6.49,6.5,6266400.0,5.9599,5.978,5.8784,5.8874,6266400.0
2008-09-16 11:30:00,6.5,6.56,6.49,6.52,3324800.0,5.8874,5.9418,5.8784,5.9056,3324800.0
2008-09-16 11:40:00,6.52,6.58,6.51,6.57,2398400.0,5.9056,5.9599,5.8965,5.9508,2398400.0
2008-09-16 11:50:00,6.57,6.63,6.56,6.61,2988800.0,5.9508,6.0052,5.9418,5.9871,2988800.0
2008-09-16 12:00:00,6.61,6.67,6.57,6.59,5177600.0,5.9871,6.0414,5.9508,5.969,5177600.0
2008-09-16 12:10:00,6.6,6.67,6.58,6.66,2076000.0,5.978,6.0414,5.9599,6.0324,2076000.0
2008-09-16 12:20:00,6.66,6.68,6.62,6.65,2953600.0,6.0324,6.0505,5.9961,6.0233,2953600.0
2008-09-16 12:30:00,6.65,6.65,6.61,6.63,2716000.0,6.0233,6.0233,5.9871,6.0052,2716000.0
2008-09-16 12:40:00,6.63,6.63,6.59,6.62,2834400.0,6.0052,6.0052,5.969,5.9961,2834400.0
2008-09-16 12:50:00,6.62,6.65,6.61,6.65,1434400.0,5.9961,6.0233,5.9871,6.0233,1434400.0
2008-09-16 13:00:00,6.65,6.66,6.62,6.66,3909600.0,6.0233,6.0324,5.9961,6.0324,3909600.0
2008-09-16 13:10:00,6.67,6.68,6.64,6.65,2557600.0,6.0414,6.0505,6.0142,6.0233,2557600.0
2008-09-16 13:20:00,6.64,6.67,6.64,6.66,2049600.0,6.0142,6.0414,6.0142,6.0324,2049600.0
2008-09-16 13:30:00,6.66,6.66,6.62,6.63,2253600.0,6.0324,6.0324,5.9961,6.0052,2253600.0
2008-09-16 13:40:00,6.63,6.63,6.59,6.59,2575200.0,6.0052,6.0052,5.969,5.969,2575200.0
2008-09-16 13:50:00,6.59,6.62,6.57,6.6,2288800.0,5.969,5.9961,5.9508,5.978,2288800.0
2008-09-16 14:00:00,6.6,6.65,6.59,6.62,1632800.0,5.978,6.0233,5.969,5.9961,1632800.0
2008-09-16 14:10:00,6.62,6.68,6.42,6.49,10211200.0,5.9961,6.0505,5.815,5.8784,10211200.0
2008-09-16 14:20:00,6.49,6.52,6.42,6.5,10009600.0,5.8784,5.9056,5.815,5.8874,10009600.0
2008-09-16 14:30:00,6.5,6.73,6.46,6.73,15849600.0,5.8874,6.0958,5.8512,6.0958,15849600.0
2008-09-16 14:40:00,6.73,6.77,6.62,6.73,11655200.0,6.0958,6.132,5.9961,6.0958,11655200.0
2008-09-16 14:50:00,6.73,6.8,6.69,6.76,9976000.0,6.0958,6.1592,6.0595,6.1229,9976000.0
2008-09-16 15:00:00,6.76,6.78,6.71,6.78,5176800.0,6.1229,6.1411,6.0777,6.1411,5176800.0
2008-09-16 15:10:00,6.77,6.85,6.75,6.84,7152000.0,6.132,6.2045,6.1139,6.1954,7152000.0
2008-09-16 15:20:00,6.84,6.84,6.72,6.72,7005600.0,6.1954,6.1954,6.0867,6.0867,7005600.0
2008-09-16 15:30:00,6.72,6.82,6.71,6.8,5897600.0,6.0867,6.1773,6.0777,6.1592,5897600.0
2008-09-16 15:40:00,6.81,6.82,6.74,6.79,6732000.0,6.1682,6.1773,6.1048,6.1501,6732000.0
2008-09-16 15:50:00,6.8,6.83,6.76,6.83,8339200.0,6.1592,6.1863,6.1229,6.1863,8339200.0
2008-09-17 09:30:00,6.58,6.6,6.5,6.57,9288000.0,5.9599,5.978,5.8874,5.9508,9288000.0
2008-09-17 09:40:00,6.57,6.65,6.56,6.63,12941600.0,5.9508,6.0233,5.9418,6.0052,12941600.0
2008-09-17 09:50:00,6.63,6.67,6.58,6.64,6919200.0,6.0052,6.0414,5.9599,6.0142,6919200.0
2008-09-17 10:00:00,6.63,6.67,6.6,6.61,5508000.0,6.0052,6.0414,5.978,5.9871,5508000.0
2008-09-17 10:10:00,6.62,6.64,6.58,6.6,7412800.0,5.9961,6.0142,5.9599,5.978,7412800.0
2008-09-17 10:20:00,6.59,6.6,6.54,6.55,3994400.0,5.969,5.978,5.9237,5.9327,3994400.0
2008-09-17 10:30:00,6.55,6.58,6.48,6.49,7056800.0,5.9327,5.9599,5.8693,5.8784,7056800.0
2008-09-17 10:40:00,6.5,6.51,6.45,6.47,5983200.0,5.8874,5.8965,5.8422,5.8603,5983200.0
2008-09-17 10:50:00,6.47,6.52,6.45,6.49,5334400.0,5.8603,5.9056,5.8422,5.8784,5334400.0
2008-09-17 11:00:00,6.48,6.5,6.44,6.45,4072000.0,5.8693,5.8874,5.8331,5.8422,4072000.0
2008-09-17 11:10:00,6.46,6.46,6.41,6.43,4685600.0,5.8512,5.8512,5.8059,5.824,4685600.0
2008-09-17 11:20:00,6.43,6.46,6.31,6.33,7857600.0,5.824,5.8512,5.7153,5.7335,7857600.0
2008-09-17 11:30:00,6.33,6.4,6.32,6.4,7360800.0,5.7335,5.7969,5.7244,5.7969,7360800.0
2008-09-17 11:40:00,6.4,6.45,6.36,6.42,9622400.0,5.7969,5.8422,5.7606,5.815,9622400.0
2008-09-17 11:50:00,6.42,6.43,6.37,6.38,7438400.0,5.815,5.824,5.7697,5.7787,7438400.0
2008-09-17 12:00:00,6.38,6.38,6.26,6.32,11840800.0,5.7787,5.7787,5.6701,5.7244,11840800.0
2008-09-17 12:10:00,6.32,6.36,6.31,6.34,6704000.0,5.7244,5.7606,5.7153,5.7425,6704000.0
2008-09-17 12:20:00,6.34,6.38,6.3,6.3,5266400.0,5.7425,5.7787,5.7063,5.7063,5266400.0
2008-09-17 12:30:00,6.3,6.4,6.29,6.38,6188000.0,5.7063,5.7969,5.6972,5.7787,6188000.0
2008-09-17 12:40:00,6.38,6.45,6.36,6.41,8823200.0,5.7787,5.8422,5.7606,5.8059,8823200.0
2008-09-17 12:50:00,6.41,6.43,6.37,6.4,4216800.0,5.8059,5.824,5.7697,5.7969,4216800.0
2008-09-17 13:00:00,6.4,6.46,6.39,6.41,7476800.0,5.7969,5.8512,5.7878,5.8059,7476800.0
2008-09-17 13:10:00,6.42,6.43,6.36,6.37,7376000.0,5.815,5.824,5.7606,5.7697,7376000.0
2008-09-17 13:20:00,6.37,6.42,6.31,6.32,6428800.0,5.7697,5.815,5.7153,5.7244,6428800.0
2008-09-17 13:30:00,6.32,6.32,6.26,6.3,6540800.0,5.7244,5.7244,5.6701,5.7063,6540800.0
2008-09-17 13:40:00,6.3,6.32,6.26,6.27,4784800.0,5.7063,5.7244,5.6701,5.6791,4784800.0
2008-09-17 13:50:00,6.27,6.36,6.26,6.31,6722400.0,5.6791,5.7606,5.6701,5.7153,6722400.0
2008-09-17 14:00:00,6.31,6.38,6.31,6.37,4816800.0,5.7153,5.7787,5.7153,5.7697,4816800.0
2008-09-17 14:10:00,6.37,6.38,6.28,6.35,16332800.0,5.7697,5.7787,5.6882,5.7516,16332800.0
2008-09-17 14:20:00,6.35,6.48,6.35,6.48,9962400.0,5.7516,5.8693,5.7516,5.8693,9962400.0
2008-09-17 14:30:00,6.48,6.55,6.44,6.51,9560000.0,5.8693,5.9327,5.8331,5.8965,9560000.0
2008-09-17 14:40:00,6.51,6.56,6.49,6.49,6828800.0,5.8965,5.9418,5.8784,5.8784,6828800.0
2008-09-17 14:50:00,6.49,6.49,6.41,6.47,6805600.0,5.8784,5.8784,5.8059,5.8603,6805600.0
2008-09-17 15:00:00,6.47,6.59,6.44,6.55,8220800.0,5.8603,5.969,5.8331,5.9327,8220800.0
2008-09-17 15:10:00,6.54,6.59,6.5,6.55,8664000.0,5.9237,5.969,5.8874,5.9327,8664000.0
2008-09-17 15:20:00,6.54,6.54,6.45,6.49,9661600.0,5.9237,5.9237,5.8422,5.8784,9661600.0
2008-09-17 15:30:00,6.49,6.49,6.33,6.36,16259200.0,5.8784,5.8784,5.7335,5.7606,16259200.0
2008-09-17 15:40:00,6.36,6.39,6.34,6.36,21304800.0,5.7606,5.7878,5.7425,5.7606,21304800.0
2008-09-17 15:50:00,6.36,6.36,6.19,6.21,18031200.0,5.7606,5.7606,5.6067,5.6248,18031200.0
2008-09-18 09:30:00,6.39,6.44,6.38,6.41,15396800.0,5.7878,5.8331,5.7787,5.8059,15396800.0
2008-09-18 09:40:00,6.41,6.43,6.31,6.32,11065600.0,5.8059,5.824,5.7153,5.7244,11065600.0
2008-09-18 09:50:00,6.31,6.45,6.31,6.43,12112800.0,5.7153,5.8422,5.7153,5.824,12112800.0
2008-09-18 10:00:00,6.43,6.49,6.41,6.43,6121600.0,5.824,5.8784,5.8059,5.824,6121600.0
2008-09-18 10:10:00,6.43,6.44,6.35,6.37,8644800.0,5.824,5.8331,5.7516,5.7697,8644800.0
2008-09-18 10:20:00,6.37,6.42,6.35,6.41,4040800.0,5.7697,5.815,5.7516,5.8059,4040800.0
2008-09-18 10:30:00,6.41,6.42,6.38,6.39,4033600.0,5.8059,5.815,5.7787,5.7878,4033600.0
2008-09-18 10:40:00,6.39,6.41,6.31,6.33,5122400.0,5.7878,5.8059,5.7153,5.7335,5122400.0
2008-09-18 10:50:00,6.33,6.36,6.26,6.27,5669600.0,5.7335,5.7606,5.6701,5.6791,5669600.0
2008-09-18 11:00:00,6.27,6.3,6.25,6.26,4543200.0,5.6791,5.7063,5.661,5.6701,4543200.0
2008-09-18 11:10:00,6.26,6.27,6.18,6.18,5512800.0,5.6701,5.6791,5.5976,5.5976,5512800.0
2008-09-18 11:20:00,6.18,6.23,6.16,6.21,6003200.0,5.5976,5.6429,5.5795,5.6248,6003200.0
2008-09-18 11:30:00,6.22,6.28,6.21,6.24,5679200.0,5.6338,5.6882,5.6248,5.6519,5679200.0
2008-09-18 11:40:00,6.24,6.26,6.17,6.18,6241600.0,5.6519,5.6701,5.5885,5.5976,6241600.0
2008-09-18 11:50:00,6.18,6.22,6.11,6.21,6716000.0,5.5976,5.6338,5.5342,5.6248,6716000.0
2008-09-18 12:00:00,6.21,6.21,6.12,6.14,5791200.0,5.6248,5.6248,5.5433,5.5614,5791200.0
2008-09-18 12:10:00,6.14,6.22,6.13,6.2,4681600.0,5.5614,5.6338,5.5523,5.6157,4681600.0
2008-09-18 12:20:00,6.19,6.21,6.13,6.16,5623200.0,5.6067,5.6248,5.5523,5.5795,5623200.0
2008-09-18 12:30:00,6.16,6.16,6.04,6.05,10408000.0,5.5795,5.5795,5.4708,5.4798,10408000.0
2008-09-18 12:40:00,6.05,6.09,5.97,6.0,11107200.0,5.4798,5.5161,5.4074,5.4346,11107200.0
2008-09-18 12:50:00,6.0,6.03,5.94,5.94,6856000.0,5.4346,5.4617,5.3802,5.3802,6856000.0
2008-09-18 13:00:00,5.94,6.15,5.94,6.12,6686400.0,5.3802,5.5704,5.3802,5.5433,6686400.0
2008-09-18 13:10:00,6.11,6.21,6.08,6.17,8218400.0,5.5342,5.6248,5.507,5.5885,8218400.0
2008-09-18 13:20:00,6.17,6.2,6.13,6.18,5955200.0,5.5885,5.6157,5.5523,5.5976,5955200.0
2008-09-18 13:30:00,6.18,6.39,6.18,6.38,14952800.0,5.5976,5.7878,5.5976,5.7787,14952800.0
2008-09-18 13:40:00,6.37,6.39,6.27,6.34,7937600.0,5.7697,5.7878,5.6791,5.7425,7937600.0
2008-09-18 13:50:00,6.34,6.35,6.27,6.32,5419200.0,5.7425,5.7516,5.6791,5.7244,5419200.0
2008-09-18 14:00:00,6.32,6.33,6.17,6.21,8192800.0,5.7244,5.7335,5.5885,5.6248,8192800.0
2008-09-18 14:10:00,6.21,6.28,6.2,6.24,7592000.0,5.6248,5.6882,5.6157,5.6519,7592000.0
2008-09-18 14:20:00,6.24,6.26,6.2,6.22,3721600.0,5.6519,5.6701,5.6157,5.6338,3721600.0
2008-09-18 14:30:00,6.22,6.29,6.16,6.18,6047200.0,5.6338,5.6972,5.5795,5.5976,6047200.0
2008-09-18 14:40:00,6.18,6.33,6.18,6.31,5633600.0,5.5976,5.7335,5.5976,5.7153,5633600.0
2008-09-18 14:50:00,6.31,6.35,6.25,6.32,7462400.0,5.7153,5.7516,5.661,5.7244,7462400.0
2008-09-18 15:00:00,6.32,6.5,6.3,6.5,19321600.0,5.7244,5.8874,5.7063,5.8874,19321600.0
2008-09-18 15:10:00,6.5,6.66,6.49,6.58,15441600.0,5.8874,6.0324,5.8784,5.9599,15441600.0
2008-09-18 15:20:00,6.58,6.7,6.58,6.64,13594400.0,5.9599,6.0686,5.9599,6.0142,13594400.0
2008-09-18 15:30:00,6.64,6.76,6.62,6.71,14676800.0,6.0142,6.1229,5.9961,6.0777,14676800.0
2008-09-18 15:40:00,6.71,6.77,6.66,6.74,8776000.0,6.0777,6.132,6.0324,6.1048,8776000.0
2008-09-18 15:50:00,6.74,6.75,6.6,6.66,9132000.0,6.1048,6.1139,5.978,6.0324,9132000.0
2008-09-19 09:30:00,7.34,7.5,7.24,7.41,16372800.0,6.6483,6.7932,6.5577,6.7117,16372800.0
2008-09-19 09:40:00,7.4,7.41,7.25,7.3,5548800.0,6.7026,6.7117,6.5668,6.612,5548800.0
2008-09-19 09:50:00,7.3,7.34,7.14,7.18,5128000.0,6.612,6.6483,6.4671,6.5034,5128000.0
2008-09-19 10:00:00,7.17,7.2,7.07,7.1,4504000.0,6.4943,6.5215,6.4037,6.4309,4504000.0
2008-09-19 10:10:00,7.1,7.23,7.08,7.16,5238400.0,6.4309,6.5486,6.4128,6.4852,5238400.0
2008-09-19 10:20:00,7.14,7.15,7.09,7.1,3138400.0,6.4671,6.4762,6.4218,6.4309,3138400.0
2008-09-19 10:30:00,7.1,7.17,7.09,7.14,3647200.0,6.4309,6.4943,6.4218,6.4671,3647200.0
2008-09-19 10:40:00,7.15,7.16,7.06,7.1,4241600.0,6.4762,6.4852,6.3947,6.4309,4241600.0
2008-09-19 10:50:00,7.1,7.12,7.08,7.1,4420000.0,6.4309,6.449,6.4128,6.4309,4420000.0
2008-09-19 11:00:00,7.1,7.24,7.1,7.23,6185600.0,6.4309,6.5577,6.4309,6.5486,6185600.0
2008-09-19 11:10:00,7.23,7.25,7.2,7.24,4004800.0,6.5486,6.5668,6.5215,6.5577,4004800.0
2008-09-19 11:20:00,7.24,7.24,7.18,7.19,3632000.0,6.5577,6.5577,6.5034,6.5124,3632000.0
2008-09-19 11:30:00,7.19,7.19,7.16,7.18,3500000.0,6.5124,6.5124,6.4852,6.5034,3500000.0
2008-09-19 11:40:00,7.18,7.26,7.18,7.24,4697600.0,6.5034,6.5758,6.5034,6.5577,4697600.0
2008-09-19 11:50:00,7.24,7.3,7.22,7.3,2926400.0,6.5577,6.612,6.5396,6.612,2926400.0
2008-09-19 12:00:00,7.3,7.31,7.28,7.31,5360000.0,6.612,6.6211,6.5939,6.6211,5360000.0
2008-09-19 12:10:00,7.31,7.31,7.27,7.29,2245600.0,6.6211,6.6211,6.5849,6.603,2245600.0
2008-09-19 12:20:00,7.29,7.35,7.28,7.35,3360000.0,6.603,6.6573,6.5939,6.6573,3360000.0
2008-09-19 12:30:00,7.35,7.39,7.32,7.37,3707200.0,6.6573,6.6936,6.6302,6.6755,3707200.0
2008-09-19 12:40:00,7.36,7.37,7.3,7.32,2623200.0,6.6664,6.6755,6.612,6.6302,2623200.0
2008-09-19 12:50:00,7.32,7.33,7.28,7.31,2070400.0,6.6302,6.6392,6.5939,6.6211,2070400.0
2008-09-19 13:00:00,7.31,7.31,7.26,7.26,1216800.0,6.6211,6.6211,6.5758,6.5758,1216800.0
2008-09-19 13:10:00,7.26,7.3,7.24,7.3,2098400.0,6.5758,6.612,6.5577,6.612,2098400.0
2008-09-19 13:20:00,7.3,7.32,7.27,7.29,2738400.0,6.612,6.6302,6.5849,6.603,2738400.0
2008-09-19 13:30:00,7.3,7.3,7.25,7.25,1318400.0,6.612,6.612,6.5668,6.5668,1318400.0
2008-09-19 13:40:00,7.25,7.25,7.2,7.23,3265600.0,6.5668,6.5668,6.5215,6.5486,3265600.0
2008-09-19 13:50:00,7.24,7.24,7.21,7.21,1964000.0,6.5577,6.5577,6.5305,6.5305,1964000.0
2008-09-19 14:00:00,7.21,7.22,7.17,7.18,2272000.0,6.5305,6.5396,6.4943,6.5034,2272000.0
2008-09-19 14:10:00,7.18,7.21,7.16,7.18,2372000.0,6.5034,6.5305,6.4852,6.5034,2372000.0
2008-09-19 14:20:00,7.18,7.22,7.17,7.21,1550400.0,6.5034,6.5396,6.4943,6.5305,1550400.0
2008-09-19 14:30:00,7.21,7.24,7.18,7.19,2708800.0,6.5305,6.5577,6.5034,6.5124,2708800.0
2008-09-19 14:40:00,7.19,7.26,7.19,7.25,2846400.0,6.5124,6.5758,6.5124,6.5668,2846400.0
2008-09-19 14:50:00,7.26,7.26,7.19,7.22,2310400.0,6.5758,6.5758,6.5124,6.5396,2310400.0
2008-09-19 15:00:00,7.22,7.25,7.07,7.1,5350400.0,6.5396,6.5668,6.4037,6.4309,5350400.0
2008-09-19 15:10:00,7.1,7.12,7.07,7.08,3345600.0,6.4309,6.449,6.4037,6.4128,3345600.0
2008-09-19 15:20:00,7.08,7.16,7.06,7.14,4455200.0,6.4128,6.4852,6.3947,6.4671,4455200.0
2008-09-19 15:30:00,7.14,7.16,7.08,7.12,4506400.0,6.4671,6.4852,6.4128,6.449,4506400.0
2008-09-19 15:40:00,7.12,7.21,7.12,7.18,5758400.0,6.449,6.5305,6.449,6.5034,5758400.0
2008-09-19 15:50:00,7.18,7.23,7.14,7.16,5532800.0,6.5034,6.5486,6.4671,6.4852,5532800.0
2008-09-22 09:30:00,7.15,7.17,7.09,7.11,5132800.0,6.4762,6.4943,6.4218,6.44,5132800.0
2008-09-22 09:40:00,7.11,7.11,7.03,7.07,4543200.0,6.44,6.44,6.3675,6.4037,4543200.0
2008-09-22 09:50:00,7.07,7.08,7.03,7.06,3848800.0,6.4037,6.4128,6.3675,6.3947,3848800.0
2008-09-22 10:00:00,7.06,7.09,7.03,7.06,3485600.0,6.3947,6.4218,6.3675,6.3947,3485600.0
2008-09-22 10:10:00,7.06,7.08,7.0,7.0,3360800.0,6.3947,6.4128,6.3403,6.3403,3360800.0
2008-09-22 10:20:00,7.0,7.05,6.99,7.04,5432000.0,6.3403,6.3856,6.3313,6.3766,5432000.0
2008-09-22 10:30:00,7.04,7.07,7.03,7.04,3110400.0,6.3766,6.4037,6.3675,6.3766,3110400.0
2008-09-22 10:40:00,7.04,7.07,7.03,7.05,2459200.0,6.3766,6.4037,6.3675,6.3856,2459200.0
2008-09-22 10:50:00,7.05,7.09,7.04,7.07,3079200.0,6.3856,6.4218,6.3766,6.4037,3079200.0
2008-09-22 11:00:00,7.07,7.07,7.01,7.03,2655200.0,6.4037,6.4037,6.3494,6.3675,2655200.0
2008-09-22 11:10:00,7.02,7.04,6.99,7.0,2408000.0,6.3584,6.3766,6.3313,6.3403,2408000.0
2008-09-22 11:20:00,7.0,7.0,6.94,6.97,4341600.0,6.3403,6.3403,6.286,6.3131,4341600.0
2008-09-22 11:30:00,6.96,6.99,6.93,6.97,2320800.0,6.3041,6.3313,6.2769,6.3131,2320800.0
2008-09-22 11:40:00,6.97,6.97,6.92,6.94,2313600.0,6.3131,6.3131,6.2679,6.286,2313600.0
2008-09-22 11:50:00,6.94,6.97,6.92,6.97,2363200.0,6.286,6.3131,6.2679,6.3131,2363200.0
2008-09-22 12:00:00,6.96,6.98,6.95,6.96,1721600.0,6.3041,6.3222,6.295,6.3041,1721600.0
2008-09-22 12:10:00,6.96,6.97,6.93,6.96,2147200.0,6.3041,6.3131,6.2769,6.3041,2147200.0
2008-09-22 12:20:00,6.97,6.98,6.95,6.98,2286400.0,6.3131,6.3222,6.295,6.3222,2286400.0
2008-09-22 12:30:00,6.98,7.03,6.97,7.0,3659200.0,6.3222,6.3675,6.3131,6.3403,3659200.0
2008-09-22 12:40:00,7.0,7.01,6.98,6.99,1228800.0,6.3403,6.3494,6.3222,6.3313,1228800.0
2008-09-22 12:50:00,6.99,7.03,6.99,7.01,2909600.0,6.3313,6.3675,6.3313,6.3494,2909600.0
2008-09-22 13:00:00,7.01,7.02,6.96,7.0,2472000.0,6.3494,6.3584,6.3041,6.3403,2472000.0
2008-09-22 13:10:00,7.0,7.01,6.93,6.94,1553600.0,6.3403,6.3494,6.2769,6.286,1553600.0
2008-09-22 13:20:00,6.94,6.95,6.91,6.93,2648800.0,6.286,6.295,6.2588,6.2769,2648800.0
2008-09-22 13:30:00,6.94,6.95,6.87,6.9,4143200.0,6.286,6.295,6.2226,6.2497,4143200.0
2008-09-22 13:40:00,6.89,6.95,6.89,6.92,3756800.0,6.2407,6.295,6.2407,6.2679,3756800.0
2008-09-22 13:50:00,6.92,6.98,6.91,6.96,3308800.0,6.2679,6.3222,6.2588,6.3041,3308800.0
2008-09-22 14:00:00,6.96,6.96,6.91,6.95,1796800.0,6.3041,6.3041,6.2588,6.295,1796800.0
2008-09-22 14:10:00,6.95,6.99,6.94,6.98,2764800.0,6.295,6.3313,6.286,6.3222,2764800.0
2008-09-22 14:20:00,6.97,6.97,6.91,6.94,2192800.0,6.3131,6.3131,6.2588,6.286,2192800.0
2008-09-22 14:30:00,6.94,6.99,6.93,6.97,2892000.0,6.286,6.3313,6.2769,6.3131,2892000.0
2008-09-22 14:40:00,6.98,6.98,6.91,6.93,4651200.0,6.3222,6.3222,6.2588,6.2769,4651200.0
2008-09-22 14:50:00,6.93,6.93,6.87,6.88,3764800.0,6.2769,6.2769,6.2226,6.2316,3764800.0
2008-09-22 15:00:00,6.88,6.92,6.88,6.9,4016800.0,6.2316,6.2679,6.2316,6.2497,4016800.0
2008-09-22 15:10:00,6.89,6.92,6.81,6.81,4773600.0,6.2407,6.2679,6.1682,6.1682,4773600.0
2008-09-22 15:20:00,6.82,6.83,6.77,6.78,5183200.0,6.1773,6.1863,6.132,6.1411,5183200.0
2008-09-22 15:30:00,6.78,6.8,6.76,6.79,5644800.0,6.1411,6.1592,6.1229,6.1501,5644800.0
2008-09-22 15:40:00,6.79,6.79,6.7,6.74,7482400.0,6.1501,6.1501,6.0686,6.1048,7482400.0
2008-09-22 15:50:00,6.73,6.76,6.71,6.76,9153600.0,6.0958,6.1229,6.0777,6.1229,9153600.0
2008-09-23 09:30:00,6.77,6.8,6.73,6.73,5346400.0,6.132,6.1592,6.0958,6.0958,5346400.0
2008-09-23 09:40:00,6.73,6.87,6.72,6.87,9714400.0,6.0958,6.2226,6.0867,6.2226,9714400.0
2008-09-23 09:50:00,6.87,6.89,6.81,6.81,7732000.0,6.2226,6.2407,6.1682,6.1682,7732000.0
2008-09-23 10:00:00,6.81,6.85,6.79,6.81,7508000.0,6.1682,6.2045,6.1501,6.1682,7508000.0
2008-09-23 10:10:00,6.81,6.86,6.79,6.86,4825600.0,6.1682,6.2135,6.1501,6.2135,4825600.0
2008-09-23 10:20:00,6.86,6.88,6.84,6.85,4408000.0,6.2135,6.2316,6.1954,6.2045,4408000.0
2008-09-23 10:30:00,6.84,6.87,6.82,6.84,3882400.0,6.1954,6.2226,6.1773,6.1954,3882400.0
2008-09-23 10:40:00,6.84,6.84,6.78,6.79,3124000.0,6.1954,6.1954,6.1411,6.1501,3124000.0
2008-09-23 10:50:00,6.79,6.79,6.72,6.75,7193600.0,6.1501,6.1501,6.0867,6.1139,7193600.0
2008-09-23 11:00:00,6.75,6.76,6.7,6.74,5463200.0,6.1139,6.1229,6.0686,6.1048,5463200.0
2008-09-23 11:10:00,6.74,6.8,6.72,6.79,5252800.0,6.1048,6.1592,6.0867,6.1501,5252800.0
2008-09-23 11:20:00,6.79,6.81,6.76,6.77,7325600.0,6.1501,6.1682,6.1229,6.132,7325600.0
2008-09-23 11:30:00,6.76,6.79,6.74,6.76,2406400.0,6.1229,6.1501,6.1048,6.1229,2406400.0
2008-09-23 11:40:00,6.76,6.77,6.74,6.76,2261600.0,6.1229,6.132,6.1048,6.1229,2261600.0
2008-09-23 11:50:00,6.76,6.78,6.73,6.73,1747200.0,6.1229,6.1411,6.0958,6.0958,1747200.0
2008-09-23 12:00:00,6.73,6.75,6.69,6.74,4839200.0,6.0958,6.1139,6.0595,6.1048,4839200.0
2008-09-23 12:10:00,6.74,6.76,6.73,6.75,3415200.0,6.1048,6.1229,6.0958,6.1139,3415200.0
2008-09-23 12:20:00,6.75,6.75,6.7,6.71,2400800.0,6.1139,6.1139,6.0686,6.0777,2400800.0
2008-09-23 12:30:00,6.71,6.71,6.68,6.69,3276000.0,6.0777,6.0777,6.0505,6.0595,3276000.0
2008-09-23 12:40:00,6.7,6.7,6.64,6.67,4683200.0,6.0686,6.0686,6.0142,6.0414,4683200.0
2008-09-23 12:50:00,6.67,6.67,6.63,6.63,5040800.0,6.0414,6.0414,6.0052,6.0052,5040800.0
2008-09-23 13:00:00,6.63,6.64,6.53,6.55,9068000.0,6.0052,6.0142,5.9146,5.9327,9068000.0
2008-09-23 13:10:00,6.55,6.56,6.51,6.54,5577600.0,5.9327,5.9418,5.8965,5.9237,5577600.0
2008-09-23 13:20:00,6.54,6.58,6.54,6.55,3468000.0,5.9237,5.9599,5.9237,5.9327,3468000.0
2008-09-23 13:30:00,6.55,6.55,6.48,6.54,7472000.0,5.9327,5.9327,5.8693,5.9237,7472000.0
2008-09-23 13:40:00,6.54,6.55,6.51,6.51,3872000.0,5.9237,5.9327,5.8965,5.8965,3872000.0
2008-09-23 13:50:00,6.51,6.54,6.48,6.54,7256000.0,5.8965,5.9237,5.8693,5.9237,7256000.0
2008-09-23 14:00:00,6.54,6.61,6.5,6.61,7412000.0,5.9237,5.9871,5.8874,5.9871,7412000.0
2008-09-23 14:10:00,6.61,6.62,6.56,6.59,6272800.0,5.9871,5.9961,5.9418,5.969,6272800.0
2008-09-23 14:20:00,6.59,6.68,6.56,6.66,12582400.0,5.969,6.0505,5.9418,6.0324,12582400.0
2008-09-23 14:30:00,6.66,6.68,6.63,6.64,7663200.0,6.0324,6.0505,6.0052,6.0142,7663200.0
2008-09-23 14:40:00,6.64,6.72,6.62,6.7,8784800.0,6.0142,6.0867,5.9961,6.0686,8784800.0
2008-09-23 14:50:00,6.7,6.74,6.68,6.68,8133600.0,6.0686,6.1048,6.0505,6.0505,8133600.0
2008-09-23 15:00:00,6.68,6.75,6.67,6.74,5242400.0,6.0505,6.1139,6.0414,6.1048,5242400.0
2008-09-23 15:10:00,6.74,6.78,6.7,6.77,6443200.0,6.1048,6.1411,6.0686,6.132,6443200.0
2008-09-23 15:20:00,6.77,6.77,6.68,6.69,6952800.0,6.132,6.132,6.0505,6.0595,6952800.0
2008-09-23 15:30:00,6.69,6.71,6.57,6.6,11926400.0,6.0595,6.0777,5.9508,5.978,11926400.0
2008-09-23 15:40:00,6.6,6.64,6.48,6.52,9877600.0,5.978,6.0142,5.8693,5.9056,9877600.0
2008-09-23 15:50:00,6.52,6.56,6.48,6.5,10016000.0,5.9056,5.9418,5.8693,5.8874,10016000.0
2008-09-24 09:30:00,6.56,6.57,6.49,6.57,9772000.0,5.957,5.9661,5.8934,5.9661,9772000.0
2008-09-24 09:40:00,6.57,6.57,6.45,6.51,11329600.0,5.9661,5.9661,5.8571,5.9116,11329600.0
2008-09-24 09:50:00,6.51,6.53,6.46,6.51,6076800.0,5.9116,5.9297,5.8662,5.9116,6076800.0
2008-09-24 10:00:00,6.5,6.52,6.46,6.48,5370400.0,5.9025,5.9207,5.8662,5.8843,5370400.0
2008-09-24 10:10:00,6.48,6.5,6.42,6.45,8994400.0,5.8843,5.9025,5.8299,5.8571,8994400.0
2008-09-24 10:20:00,6.45,6.51,6.44,6.5,7898400.0,5.8571,5.9116,5.848,5.9025,7898400.0
2008-09-24 10:30:00,6.5,6.54,6.48,6.51,6701600.0,5.9025,5.9388,5.8843,5.9116,6701600.0
2008-09-24 10:40:00,6.51,6.55,6.5,6.53,6487200.0,5.9116,5.9479,5.9025,5.9297,6487200.0
2008-09-24 10:50:00,6.53,6.56,6.51,6.56,5375200.0,5.9297,5.957,5.9116,5.957,5375200.0
2008-09-24 11:00:00,6.55,6.56,6.48,6.49,4563200.0,5.9479,5.957,5.8843,5.8934,4563200.0
2008-09-24 11:10:00,6.49,6.5,6.45,6.47,4107200.0,5.8934,5.9025,5.8571,5.8753,4107200.0
2008-09-24 11:20:00,6.47,6.51,6.46,6.5,3550400.0,5.8753,5.9116,5.8662,5.9025,3550400.0
2008-09-24 11:30:00,6.5,6.53,6.49,6.49,5549600.0,5.9025,5.9297,5.8934,5.8934,5549600.0
2008-09-24 11:40:00,6.49,6.51,6.43,6.45,5453600.0,5.8934,5.9116,5.8389,5.8571,5453600.0
2008-09-24 11:50:00,6.45,6.5,6.44,6.5,3483200.0,5.8571,5.9025,5.848,5.9025,3483200.0
2008-09-24 12:00:00,6.5,6.51,6.46,6.47,2740800.0,5.9025,5.9116,5.8662,5.8753,2740800.0
2008-09-24 12:10:00,6.47,6.52,6.47,6.5,2758400.0,5.8753,5.9207,5.8753,5.9025,2758400.0
2008-09-24 12:20:00,6.51,6.52,6.44,6.46,2043200.0,5.9116,5.9207,5.848,5.8662,2043200.0
2008-09-24 12:30:00,6.47,6.49,6.46,6.46,1976000.0,5.8753,5.8934,5.8662,5.8662,1976000.0
2008-09-24 12:40:00,6.46,6.49,6.45,6.48,1629600.0,5.8662,5.8934,5.8571,5.8843,1629600.0
2008-09-24 12:50:00,6.48,6.49,6.47,6.48,2073600.0,5.8843,5.8934,5.8753,5.8843,2073600.0
2008-09-24 13:00:00,6.48,6.52,6.47,6.51,3840000.0,5.8843,5.9207,5.8753,5.9116,3840000.0
2008-09-24 13:10:00,6.51,6.56,6.5,6.53,5458400.0,5.9116,5.957,5.9025,5.9297,5458400.0
2008-09-24 13:20:00,6.53,6.6,6.53,6.57,6720000.0,5.9297,5.9933,5.9297,5.9661,6720000.0
2008-09-24 13:30:00,6.56,6.58,6.54,6.55,4509600.0,5.957,5.9751,5.9388,5.9479,4509600.0
2008-09-24 13:40:00,6.55,6.58,6.53,6.57,3897600.0,5.9479,5.9751,5.9297,5.9661,3897600.0
2008-09-24 13:50:00,6.57,6.58,6.5,6.52,5843200.0,5.9661,5.9751,5.9025,5.9207,5843200.0
2008-09-24 14:00:00,6.52,6.53,6.5,6.53,3090400.0,5.9207,5.9297,5.9025,5.9297,3090400.0
2008-09-24 14:10:00,6.53,6.53,6.47,6.5,6239200.0,5.9297,5.9297,5.8753,5.9025,6239200.0
2008-09-24 14:20:00,6.5,6.53,6.49,6.52,3500000.0,5.9025,5.9297,5.8934,5.9207,3500000.0
2008-09-24 14:30:00,6.52,6.56,6.52,6.55,5100800.0,5.9207,5.957,5.9207,5.9479,5100800.0
2008-09-24 14:40:00,6.55,6.58,6.54,6.54,5083200.0,5.9479,5.9751,5.9388,5.9388,5083200.0
2008-09-24 14:50:00,6.54,6.55,6.49,6.5,2716000.0,5.9388,5.9479,5.8934,5.9025,2716000.0
2008-09-24 15:00:00,6.5,6.54,6.47,6.53,5112000.0,5.9025,5.9388,5.8753,5.9297,5112000.0
2008-09-24 15:10:00,6.53,6.54,6.44,6.45,7779200.0,5.9297,5.9388,5.848,5.8571,7779200.0
2008-09-24 15:20:00,6.45,6.5,6.43,6.5,9197600.0,5.8571,5.9025,5.8389,5.9025,9197600.0
2008-09-24 15:30:00,6.5,6.52,6.45,6.45,4868800.0,5.9025,5.9207,5.8571,5.8571,4868800.0
2008-09-24 15:40:00,6.45,6.45,6.4,6.42,13080000.0,5.8571,5.8571,5.8117,5.8299,13080000.0
2008-09-24 15:50:00,6.41,6.51,6.39,6.51,11151200.0,5.8208,5.9116,5.8026,5.9116,11151200.0
2008-09-25 09:30:00,6.58,6.59,6.53,6.54,9517600.0,5.9751,5.9842,5.9297,5.9388,9517600.0
2008-09-25 09:40:00,6.54,6.63,6.54,6.62,11618400.0,5.9388,6.0205,5.9388,6.0115,11618400.0
2008-09-25 09:50:00,6.62,6.68,6.62,6.65,11759200.0,6.0115,6.066,6.0115,6.0387,11759200.0
2008-09-25 10:00:00,6.65,6.71,6.61,6.7,11461600.0,6.0387,6.0932,6.0024,6.0841,11461600.0
2008-09-25 10:10:00,6.7,6.75,6.68,6.72,8822400.0,6.0841,6.1295,6.066,6.1023,8822400.0
2008-09-25 10:20:00,6.72,6.73,6.69,6.7,5370400.0,6.1023,6.1114,6.075,6.0841,5370400.0
2008-09-25 10:30:00,6.7,6.72,6.64,6.66,6625600.0,6.0841,6.1023,6.0296,6.0478,6625600.0
2008-09-25 10:40:00,6.66,6.7,6.65,6.68,4199200.0,6.0478,6.0841,6.0387,6.066,4199200.0
2008-09-25 10:50:00,6.69,6.69,6.65,6.66,2576800.0,6.075,6.075,6.0387,6.0478,2576800.0
2008-09-25 11:00:00,6.66,6.69,6.65,6.66,2308800.0,6.0478,6.075,6.0387,6.0478,2308800.0
2008-09-25 11:10:00,6.66,6.7,6.66,6.69,2192000.0,6.0478,6.0841,6.0478,6.075,2192000.0
2008-09-25 11:20:00,6.69,6.76,6.68,6.74,6373600.0,6.075,6.1386,6.066,6.1204,6373600.0
2008-09-25 11:30:00,6.74,6.76,6.71,6.71,5184800.0,6.1204,6.1386,6.0932,6.0932,5184800.0
2008-09-25 11:40:00,6.71,6.75,6.71,6.73,2869600.0,6.0932,6.1295,6.0932,6.1114,2869600.0
2008-09-25 11:50:00,6.73,6.73,6.7,6.71,2417600.0,6.1114,6.1114,6.0841,6.0932,2417600.0
2008-09-25 12:00:00,6.71,6.72,6.7,6.71,2232000.0,6.0932,6.1023,6.0841,6.0932,2232000.0
2008-09-25 12:10:00,6.71,6.77,6.71,6.76,3084000.0,6.0932,6.1477,6.0932,6.1386,3084000.0
2008-09-25 12:20:00,6.76,6.76,6.73,6.75,3684800.0,6.1386,6.1386,6.1114,6.1295,3684800.0
2008-09-25 12:30:00,6.75,6.78,6.74,6.77,5595200.0,6.1295,6.1568,6.1204,6.1477,5595200.0
2008-09-25 12:40:00,6.76,6.78,6.76,6.78,2314400.0,6.1386,6.1568,6.1386,6.1568,2314400.0
2008-09-25 12:50:00,6.77,6.81,6.75,6.78,6616000.0,6.1477,6.184,6.1295,6.1568,6616000.0
2008-09-25 13:00:00,6.78,6.84,6.78,6.8,8491200.0,6.1568,6.2112,6.1568,6.1749,8491200.0
2008-09-25 13:10:00,6.8,6.8,6.75,6.77,3604800.0,6.1749,6.1749,6.1295,6.1477,3604800.0
2008-09-25 13:20:00,6.77,6.78,6.76,6.78,3907200.0,6.1477,6.1568,6.1386,6.1568,3907200.0
2008-09-25 13:30:00,6.78,6.84,6.78,6.83,6766400.0,6.1568,6.2112,6.1568,6.2022,6766400.0
2008-09-25 13:40:00,6.83,6.83,6.8,6.82,3188800.0,6.2022,6.2022,6.1749,6.1931,3188800.0
2008-09-25 13:50:00,6.81,6.82,6.75,6.8,4147200.0,6.184,6.1931,6.1295,6.1749,4147200.0
2008-09-25 14:00:00,6.8,6.81,6.76,6.78,2432000.0,6.1749,6.184,6.1386,6.1568,2432000.0
2008-09-25 14:10:00,6.77,6.77,6.69,6.71,7216000.0,6.1477,6.1477,6.075,6.0932,7216000.0
2008-09-25 14:20:00,6.71,6.73,6.68,6.72,4374400.0,6.0932,6.1114,6.066,6.1023,4374400.0
2008-09-25 14:30:00,6.72,6.75,6.71,6.74,4421600.0,6.1023,6.1295,6.0932,6.1204,4421600.0
2008-09-25 14:40:00,6.74,6.74,6.69,6.69,3772000.0,6.1204,6.1204,6.075,6.075,3772000.0
2008-09-25 14:50:00,6.69,6.75,6.68,6.75,5725600.0,6.075,6.1295,6.066,6.1295,5725600.0
2008-09-25 15:00:00,6.75,6.78,6.74,6.76,5609600.0,6.1295,6.1568,6.1204,6.1386,5609600.0
2008-09-25 15:10:00,6.76,6.78,6.74,6.78,4898400.0,6.1386,6.1568,6.1204,6.1568,4898400.0
2008-09-25 15:20:00,6.78,6.82,6.77,6.79,7046400.0,6.1568,6.1931,6.1477,6.1658,7046400.0
2008-09-25 15:30:00,6.79,6.82,6.76,6.79,7328800.0,6.1658,6.1931,6.1386,6.1658,7328800.0
2008-09-25 15:40:00,6.79,6.79,6.69,6.7,7703200.0,6.1658,6.1658,6.075,6.0841,7703200.0
2008-09-25 15:50:00,6.7,6.74,6.66,6.74,5872000.0,6.0841,6.1204,6.0478,6.1204,5872000.0
2008-09-26 09:30:00,6.5,6.55,6.46,6.51,9727200.0,5.9025,5.9479,5.8662,5.9116,9727200.0
2008-09-26 09:40:00,6.51,6.55,6.46,6.53,8368000.0,5.9116,5.9479,5.8662,5.9297,8368000.0
2008-09-26 09:50:00,6.53,6.61,6.51,6.56,10828800.0,5.9297,6.0024,5.9116,5.957,10828800.0
2008-09-26 10:00:00,6.55,6.6,6.52,6.55,9032000.0,5.9479,5.9933,5.9207,5.9479,9032000.0
2008-09-26 10:10:00,6.55,6.58,6.54,6.56,4756800.0,5.9479,5.9751,5.9388,5.957,4756800.0
2008-09-26 10:20:00,6.56,6.59,6.54,6.55,3608800.0,5.957,5.9842,5.9388,5.9479,3608800.0
2008-09-26 10:30:00,6.55,6.58,6.53,6.58,3112800.0,5.9479,5.9751,5.9297,5.9751,3112800.0
2008-09-26 10:40:00,6.58,6.6,6.55,6.57,2780800.0,5.9751,5.9933,5.9479,5.9661,2780800.0
2008-09-26 10:50:00,6.57,6.63,6.56,6.6,5324000.0,5.9661,6.0205,5.957,5.9933,5324000.0
2008-09-26 11:00:00,6.6,6.61,6.57,6.6,3544000.0,5.9933,6.0024,5.9661,5.9933,3544000.0
2008-09-26 11:10:00,6.6,6.61,6.52,6.56,4590400.0,5.9933,6.0024,5.9207,5.957,4590400.0
2008-09-26 11:20:00,6.56,6.57,6.54,6.57,2887200.0,5.957,5.9661,5.9388,5.9661,2887200.0
2008-09-26 11:30:00,6.57,6.59,6.54,6.54,2740800.0,5.9661,5.9842,5.9388,5.9388,2740800.0
2008-09-26 11:40:00,6.54,6.55,6.52,6.53,2870400.0,5.9388,5.9479,5.9207,5.9297,2870400.0
2008-09-26 11:50:00,6.52,6.55,6.5,6.51,3057600.0,5.9207,5.9479,5.9025,5.9116,3057600.0
2008-09-26 12:00:00,6.51,6.53,6.49,6.52,4572800.0,5.9116,5.9297,5.8934,5.9207,4572800.0
2008-09-26 12:10:00,6.52,6.54,6.5,6.5,2493600.0,5.9207,5.9388,5.9025,5.9025,2493600.0
2008-09-26 12:20:00,6.5,6.54,6.5,6.53,2908800.0,5.9025,5.9388,5.9025,5.9297,2908800.0
2008-09-26 12:30:00,6.53,6.56,6.53,6.54,2596800.0,5.9297,5.957,5.9297,5.9388,2596800.0
2008-09-26 12:40:00,6.55,6.58,6.53,6.56,2146400.0,5.9479,5.9751,5.9297,5.957,2146400.0
2008-09-26 12:50:00,6.56,6.59,6.55,6.58,3116000.0,5.957,5.9842,5.9479,5.9751,3116000.0
2008-09-26 13:00:00,6.58,6.61,6.57,6.6,3250400.0,5.9751,6.0024,5.9661,5.9933,3250400.0
2008-09-26 13:10:00,6.6,6.65,6.59,6.62,6248000.0,5.9933,6.0387,5.9842,6.0115,6248000.0
2008-09-26 13:20:00,6.62,6.65,6.61,6.63,6445600.0,6.0115,6.0387,6.0024,6.0205,6445600.0
2008-09-26 13:30:00,6.63,6.64,6.61,6.64,2493600.0,6.0205,6.0296,6.0024,6.0296,2493600.0
2008-09-26 13:40:00,6.64,6.68,6.63,6.66,5030400.0,6.0296,6.066,6.0205,6.0478,5030400.0
2008-09-26 13:50:00,6.66,6.68,6.62,6.64,2962400.0,6.0478,6.066,6.0115,6.0296,2962400.0
2008-09-26 14:00:00,6.63,6.64,6.6,6.62,4436000.0,6.0205,6.0296,5.9933,6.0115,4436000.0
2008-09-26 14:10:00,6.62,6.67,6.62,6.67,2593600.0,6.0115,6.0569,6.0115,6.0569,2593600.0
2008-09-26 14:20:00,6.66,6.67,6.61,6.61,3332800.0,6.0478,6.0569,6.0024,6.0024,3332800.0
2008-09-26 14:30:00,6.61,6.62,6.59,6.62,3240000.0,6.0024,6.0115,5.9842,6.0115,3240000.0
2008-09-26 14:40:00,6.62,6.65,6.59,6.64,4107200.0,6.0115,6.0387,5.9842,6.0296,4107200.0
2008-09-26 14:50:00,6.64,6.64,6.6,6.6,6136800.0,6.0296,6.0296,5.9933,5.9933,6136800.0
2008-09-26 15:00:00,6.6,6.61,6.55,6.57,11384800.0,5.9933,6.0024,5.9479,5.9661,11384800.0
2008-09-26 15:10:00,6.57,6.62,6.57,6.6,4401600.0,5.9661,6.0115,5.9661,5.9933,4401600.0
2008-09-26 15:20:00,6.6,6.72,6.6,6.68,10438400.0,5.9933,6.1023,5.9933,6.066,10438400.0
2008-09-26 15:30:00,6.69,6.72,6.67,6.71,6761600.0,6.075,6.1023,6.0569,6.0932,6761600.0
2008-09-26 15:40:00,6.71,6.75,6.7,6.71,10807200.0,6.0932,6.1295,6.0841,6.0932,10807200.0
2008-09-26 15:50:00,6.72,6.78,6.71,6.77,11192000.0,6.1023,6.1568,6.0932,6.1477,11192000.0
2008-09-29 09:30:00,6.53,6.55,6.47,6.48,9807200.0,5.9297,5.9479,5.8753,5.8843,9807200.0
2008-09-29 09:40:00,6.48,6.48,6.4,6.4,15254400.0,5.8843,5.8843,5.8117,5.8117,15254400.0
2008-09-29 09:50:00,6.4,6.41,6.25,6.33,16392000.0,5.8117,5.8208,5.6755,5.7481,16392000.0
2008-09-29 10:00:00,6.33,6.39,6.3,6.31,11112800.0,5.7481,5.8026,5.7209,5.73,11112800.0
2008-09-29 10:10:00,6.31,6.33,6.21,6.26,12797600.0,5.73,5.7481,5.6392,5.6846,12797600.0
2008-09-29 10:20:00,6.26,6.34,6.23,6.34,10086400.0,5.6846,5.7572,5.6573,5.7572,10086400.0
2008-09-29 10:30:00,6.34,6.35,6.29,6.33,7496000.0,5.7572,5.7663,5.7118,5.7481,7496000.0
2008-09-29 10:40:00,6.33,6.37,6.28,6.37,6213600.0,5.7481,5.7844,5.7027,5.7844,6213600.0
2008-09-29 10:50:00,6.37,6.38,6.29,6.33,4688000.0,5.7844,5.7935,5.7118,5.7481,4688000.0
2008-09-29 11:00:00,6.33,6.35,6.28,6.35,4586400.0,5.7481,5.7663,5.7027,5.7663,4586400.0
2008-09-29 11:10:00,6.35,6.35,6.26,6.29,5392800.0,5.7663,5.7663,5.6846,5.7118,5392800.0
2008-09-29 11:20:00,6.28,6.3,6.27,6.29,2601600.0,5.7027,5.7209,5.6936,5.7118,2601600.0
2008-09-29 11:30:00,6.29,6.29,6.25,6.27,4476000.0,5.7118,5.7118,5.6755,5.6936,4476000.0
2008-09-29 11:40:00,6.27,6.3,6.24,6.29,3695200.0,5.6936,5.7209,5.6664,5.7118,3695200.0
2008-09-29 11:50:00,6.29,6.31,6.28,6.29,3448800.0,5.7118,5.73,5.7027,5.7118,3448800.0
2008-09-29 12:00:00,6.29,6.31,6.27,6.29,2064000.0,5.7118,5.73,5.6936,5.7118,2064000.0
2008-09-29 12:10:00,6.29,6.32,6.21,6.22,5577600.0,5.7118,5.739,5.6392,5.6482,5577600.0
2008-09-29 12:20:00,6.22,6.26,6.21,6.24,6672800.0,5.6482,5.6846,5.6392,5.6664,6672800.0
2008-09-29 12:30:00,6.24,6.27,6.18,6.25,12390400.0,5.6664,5.6936,5.6119,5.6755,12390400.0
2008-09-29 12:40:00,6.25,6.31,6.25,6.27,4492000.0,5.6755,5.73,5.6755,5.6936,4492000.0
2008-09-29 12:50:00,6.28,6.29,6.24,6.25,5034400.0,5.7027,5.7118,5.6664,5.6755,5034400.0
2008-09-29 13:00:00,6.25,6.26,6.19,6.22,4168000.0,5.6755,5.6846,5.621,5.6482,4168000.0
2008-09-29 13:10:00,6.22,6.25,6.19,6.22,4348800.0,5.6482,5.6755,5.621,5.6482,4348800.0
2008-09-29 13:20:00,6.22,6.34,6.21,6.3,6141600.0,5.6482,5.7572,5.6392,5.7209,6141600.0
2008-09-29 13:30:00,6.3,6.3,6.19,6.24,9258400.0,5.7209,5.7209,5.621,5.6664,9258400.0
2008-09-29 13:40:00,6.24,6.24,5.69,5.91,27692800.0,5.6664,5.6664,5.167,5.3667,27692800.0
2008-09-29 13:50:00,5.91,6.2,5.84,5.98,22772800.0,5.3667,5.6301,5.3032,5.4303,22772800.0
2008-09-29 14:00:00,5.98,6.09,5.73,5.93,25751200.0,5.4303,5.5302,5.2033,5.3849,25751200.0
2008-09-29 14:10:00,5.93,6.0,5.82,6.0,16519200.0,5.3849,5.4485,5.285,5.4485,16519200.0
2008-09-29 14:20:00,6.0,6.06,5.87,5.92,10418400.0,5.4485,5.5029,5.3304,5.3758,10418400.0
2008-09-29 14:30:00,5.92,5.93,5.86,5.93,6519200.0,5.3758,5.3849,5.3213,5.3849,6519200.0
2008-09-29 14:40:00,5.93,5.96,5.88,5.88,4067200.0,5.3849,5.4121,5.3395,5.3395,4067200.0
2008-09-29 14:50:00,5.88,5.92,5.86,5.87,5440800.0,5.3395,5.3758,5.3213,5.3304,5440800.0
2008-09-29 15:00:00,5.87,5.93,5.84,5.84,5081600.0,5.3304,5.3849,5.3032,5.3032,5081600.0
2008-09-29 15:10:00,5.85,5.88,5.77,5.78,5290400.0,5.3122,5.3395,5.2396,5.2487,5290400.0
2008-09-29 15:20:00,5.78,5.78,5.61,5.64,12123200.0,5.2487,5.2487,5.0943,5.1216,12123200.0
2008-09-29 15:30:00,5.65,5.76,5.62,5.75,9550400.0,5.1306,5.2305,5.1034,5.2214,9550400.0
2008-09-29 15:40:00,5.75,5.9,5.73,5.84,14750400.0,5.2214,5.3577,5.2033,5.3032,14750400.0
2008-09-29 15:50:00,5.84,5.94,5.79,5.89,11048800.0,5.3032,5.394,5.2578,5.3486,11048800.0
2008-09-30 09:30:00,5.91,5.95,5.89,5.9,11288000.0,5.3667,5.4031,5.3486,5.3577,11288000.0
2008-09-30 09:40:00,5.9,5.94,5.85,5.85,10168000.0,5.3577,5.394,5.3122,5.3122,10168000.0
2008-09-30 09:50:00,5.85,5.87,5.82,5.87,5231200.0,5.3122,5.3304,5.285,5.3304,5231200.0
2008-09-30 10:00:00,5.86,5.93,5.83,5.89,5255200.0,5.3213,5.3849,5.2941,5.3486,5255200.0
2008-09-30 10:10:00,5.89,5.98,5.89,5.97,5100000.0,5.3486,5.4303,5.3486,5.4212,5100000.0
2008-09-30 10:20:00,5.97,5.98,5.93,5.93,4760800.0,5.4212,5.4303,5.3849,5.3849,4760800.0
2008-09-30 10:30:00,5.93,5.99,5.93,5.97,3972800.0,5.3849,5.4394,5.3849,5.4212,3972800.0
2008-09-30 10:40:00,5.98,6.01,5.94,5.99,4240800.0,5.4303,5.4575,5.394,5.4394,4240800.0
2008-09-30 10:50:00,5.98,5.98,5.92,5.92,5031200.0,5.4303,5.4303,5.3758,5.3758,5031200.0
2008-09-30 11:00:00,5.92,5.94,5.9,5.94,3898400.0,5.3758,5.394,5.3577,5.394,3898400.0
2008-09-30 11:10:00,5.94,5.94,5.91,5.92,1979200.0,5.394,5.394,5.3667,5.3758,1979200.0
2008-09-30 11:20:00,5.92,5.93,5.89,5.92,3149600.0,5.3758,5.3849,5.3486,5.3758,3149600.0
2008-09-30 11:30:00,5.92,5.95,5.92,5.93,3160800.0,5.3758,5.4031,5.3758,5.3849,3160800.0
2008-09-30 11:40:00,5.94,6.01,5.93,6.0,3948000.0,5.394,5.4575,5.3849,5.4485,3948000.0
2008-09-30 11:50:00,6.0,6.0,5.97,5.98,2385600.0,5.4485,5.4485,5.4212,5.4303,2385600.0
2008-09-30 12:00:00,5.99,6.0,5.94,5.96,2027200.0,5.4394,5.4485,5.394,5.4121,2027200.0
2008-09-30 12:10:00,5.96,5.96,5.92,5.93,1520800.0,5.4121,5.4121,5.3758,5.3849,1520800.0
2008-09-30 12:20:00,5.93,5.94,5.91,5.92,2196800.0,5.3849,5.394,5.3667,5.3758,2196800.0
2008-09-30 12:30:00,5.92,5.95,5.91,5.94,1596800.0,5.3758,5.4031,5.3667,5.394,1596800.0
2008-09-30 12:40:00,5.94,5.98,5.94,5.97,2062400.0,5.394,5.4303,5.394,5.4212,2062400.0
2008-09-30 12:50:00,5.97,5.99,5.95,5.98,2171200.0,5.4212,5.4394,5.4031,5.4303,2171200.0
2008-09-30 13:00:00,5.98,5.99,5.93,5.95,3122400.0,5.4303,5.4394,5.3849,5.4031,3122400.0
2008-09-30 13:10:00,5.95,6.0,5.93,5.99,3202400.0,5.4031,5.4485,5.3849,5.4394,3202400.0
2008-09-30 13:20:00,5.99,6.04,5.98,6.04,4306400.0,5.4394,5.4848,5.4303,5.4848,4306400.0
2008-09-30 13:30:00,6.04,6.08,6.03,6.06,6043200.0,5.4848,5.5211,5.4757,5.5029,6043200.0
2008-09-30 13:40:00,6.05,6.07,6.03,6.05,3826400.0,5.4939,5.512,5.4757,5.4939,3826400.0
2008-09-30 13:50:00,6.05,6.07,6.04,6.05,4100000.0,5.4939,5.512,5.4848,5.4939,4100000.0
2008-09-30 14:00:00,6.05,6.07,6.03,6.05,2210400.0,5.4939,5.512,5.4757,5.4939,2210400.0
2008-09-30 14:10:00,6.05,6.09,6.05,6.07,4877600.0,5.4939,5.5302,5.4939,5.512,4877600.0
2008-09-30 14:20:00,6.07,6.1,6.06,6.1,4660000.0,5.512,5.5393,5.5029,5.5393,4660000.0
2008-09-30 14:30:00,6.1,6.12,6.07,6.08,4327200.0,5.5393,5.5574,5.512,5.5211,4327200.0
2008-09-30 14:40:00,6.08,6.09,6.06,6.08,2903200.0,5.5211,5.5302,5.5029,5.5211,2903200.0
2008-09-30 14:50:00,6.08,6.11,6.07,6.08,3920000.0,5.5211,5.5483,5.512,5.5211,3920000.0
2008-09-30 15:00:00,6.08,6.13,6.07,6.1,3489600.0,5.5211,5.5665,5.512,5.5393,3489600.0
2008-09-30 15:10:00,6.1,6.1,6.04,6.06,3971200.0,5.5393,5.5393,5.4848,5.5029,3971200.0
2008-09-30 15:20:00,6.06,6.15,6.06,6.12,5342400.0,5.5029,5.5847,5.5029,5.5574,5342400.0
2008-09-30 15:30:00,6.12,6.13,6.08,6.11,4822400.0,5.5574,5.5665,5.5211,5.5483,4822400.0
2008-09-30 15:40:00,6.11,6.19,6.09,6.19,12157600.0,5.5483,5.621,5.5302,5.621,12157600.0
2008-09-30 15:50:00,6.19,6.19,6.13,6.18,8014400.0,5.621,5.621,5.5665,5.6119,8014400.0
2008-10-01 09:30:00,6.03,6.05,5.98,5.98,6012800.0,5.4757,5.4939,5.4303,5.4303,6012800.0
2008-10-01 09:40:00,5.98,6.07,5.98,6.04,7151200.0,5.4303,5.512,5.4303,5.4848,7151200.0
2008-10-01 09:50:00,6.04,6.07,6.02,6.06,4501600.0,5.4848,5.512,5.4666,5.5029,4501600.0
2008-10-01 10:00:00,6.06,6.06,5.94,5.96,10177600.0,5.5029,5.5029,5.394,5.4121,10177600.0
2008-10-01 10:10:00,5.96,6.0,5.94,6.0,6116000.0,5.4121,5.4485,5.394,5.4485,6116000.0
2008-10-01 10:20:00,6.0,6.01,5.98,6.0,4441600.0,5.4485,5.4575,5.4303,5.4485,4441600.0
2008-10-01 10:30:00,6.0,6.0,5.94,5.95,4380800.0,5.4485,5.4485,5.394,5.4031,4380800.0
2008-10-01 10:40:00,5.95,5.98,5.93,5.94,3039200.0,5.4031,5.4303,5.3849,5.394,3039200.0
2008-10-01 10:50:00,5.94,5.98,5.92,5.96,6366400.0,5.394,5.4303,5.3758,5.4121,6366400.0
2008-10-01 11:00:00,5.96,5.97,5.91,5.92,3857600.0,5.4121,5.4212,5.3667,5.3758,3857600.0
2008-10-01 11:10:00,5.92,5.96,5.92,5.96,1817600.0,5.3758,5.4121,5.3758,5.4121,1817600.0
2008-10-01 11:20:00,5.96,6.01,5.95,6.0,3555200.0,5.4121,5.4575,5.4031,5.4485,3555200.0
2008-10-01 11:30:00,6.0,6.03,5.99,6.02,2544800.0,5.4485,5.4757,5.4394,5.4666,2544800.0
2008-10-01 11:40:00,6.02,6.02,5.99,6.02,3879200.0,5.4666,5.4666,5.4394,5.4666,3879200.0
2008-10-01 11:50:00,6.02,6.04,6.01,6.02,2568800.0,5.4666,5.4848,5.4575,5.4666,2568800.0
2008-10-01 12:00:00,6.02,6.02,5.99,6.02,1401600.0,5.4666,5.4666,5.4394,5.4666,1401600.0
2008-10-01 12:10:00,6.02,6.09,6.01,6.07,4173600.0,5.4666,5.5302,5.4575,5.512,4173600.0
2008-10-01 12:20:00,6.07,6.09,6.05,6.08,3328800.0,5.512,5.5302,5.4939,5.5211,3328800.0
2008-10-01 12:30:00,6.08,6.16,6.07,6.13,7029600.0,5.5211,5.5938,5.512,5.5665,7029600.0
2008-10-01 12:40:00,6.13,6.16,6.12,6.16,4767200.0,5.5665,5.5938,5.5574,5.5938,4767200.0
2008-10-01 12:50:00,6.16,6.2,6.15,6.15,5346400.0,5.5938,5.6301,5.5847,5.5847,5346400.0
2008-10-01 13:00:00,6.15,6.15,6.09,6.1,5860000.0,5.5847,5.5847,5.5302,5.5393,5860000.0
2008-10-01 13:10:00,6.1,6.12,6.09,6.1,2787200.0,5.5393,5.5574,5.5302,5.5393,2787200.0
2008-10-01 13:20:00,6.1,6.11,6.08,6.1,2659200.0,5.5393,5.5483,5.5211,5.5393,2659200.0
2008-10-01 13:30:00,6.1,6.1,6.03,6.06,5407200.0,5.5393,5.5393,5.4757,5.5029,5407200.0
2008-10-01 13:40:00,6.06,6.19,6.0,6.1,10201600.0,5.5029,5.621,5.4485,5.5393,10201600.0
2008-10-01 13:50:00,6.1,6.17,6.07,6.08,6001600.0,5.5393,5.6028,5.512,5.5211,6001600.0
2008-10-01 14:00:00,6.08,6.11,6.05,6.1,6659200.0,5.5211,5.5483,5.4939,5.5393,6659200.0
2008-10-01 14:10:00,6.1,6.15,6.08,6.14,3544000.0,5.5393,5.5847,5.5211,5.5756,3544000.0
2008-10-01 14:20:00,6.14,6.16,6.12,6.15,4010400.0,5.5756,5.5938,5.5574,5.5847,4010400.0
2008-10-01 14:30:00,6.15,6.16,6.1,6.16,3540000.0,5.5847,5.5938,5.5393,5.5938,3540000.0
2008-10-01 14:40:00,6.16,6.19,6.13,6.18,4217600.0,5.5938,5.621,5.5665,5.6119,4217600.0
2008-10-01 14:50:00,6.19,6.2,6.11,6.13,4791200.0,5.621,5.6301,5.5483,5.5665,4791200.0
2008-10-01 15:00:00,6.13,6.14,6.1,6.14,3272000.0,5.5665,5.5756,5.5393,5.5756,3272000.0
2008-10-01 15:10:00,6.14,6.17,6.09,6.11,4141600.0,5.5756,5.6028,5.5302,5.5483,4141600.0
2008-10-01 15:20:00,6.11,6.14,6.1,6.12,2596800.0,5.5483,5.5756,5.5393,5.5574,2596800.0
2008-10-01 15:30:00,6.12,6.15,6.11,6.12,4818400.0,5.5574,5.5847,5.5483,5.5574,4818400.0
2008-10-01 15:40:00,6.12,6.15,6.11,6.12,3583200.0,5.5574,5.5847,5.5483,5.5574,3583200.0
2008-10-01 15:50:00,6.11,6.16,6.11,6.13,6900800.0,5.5483,5.5938,5.5483,5.5665,6900800.0
2008-10-02 09:30:00,6.01,6.02,5.97,5.97,5296000.0,5.4575,5.4666,5.4212,5.4212,5296000.0
2008-10-02 09:40:00,5.97,5.98,5.91,5.94,8530400.0,5.4212,5.4303,5.3667,5.394,8530400.0
2008-10-02 09:50:00,5.94,5.95,5.89,5.9,7874400.0,5.394,5.4031,5.3486,5.3577,7874400.0
2008-10-02 10:00:00,5.89,5.9,5.82,5.85,10662400.0,5.3486,5.3577,5.285,5.3122,10662400.0
2008-10-02 10:10:00,5.85,5.9,5.85,5.88,6850400.0,5.3122,5.3577,5.3122,5.3395,6850400.0
2008-10-02 10:20:00,5.88,5.88,5.83,5.85,6583200.0,5.3395,5.3395,5.2941,5.3122,6583200.0
2008-10-02 10:30:00,5.86,5.88,5.83,5.84,7240000.0,5.3213,5.3395,5.2941,5.3032,7240000.0
2008-10-02 10:40:00,5.84,5.84,5.79,5.8,6671200.0,5.3032,5.3032,5.2578,5.2668,6671200.0
2008-10-02 10:50:00,5.81,5.85,5.81,5.82,4864000.0,5.2759,5.3122,5.2759,5.285,4864000.0
2008-10-02 11:00:00,5.83,5.84,5.73,5.75,8794400.0,5.2941,5.3032,5.2033,5.2214,8794400.0
2008-10-02 11:10:00,5.75,5.77,5.72,5.76,9373600.0,5.2214,5.2396,5.1942,5.2305,9373600.0
2008-10-02 11:20:00,5.76,5.8,5.76,5.79,6728800.0,5.2305,5.2668,5.2305,5.2578,6728800.0
2008-10-02 11:30:00,5.79,5.8,5.76,5.79,3962400.0,5.2578,5.2668,5.2305,5.2578,3962400.0
2008-10-02 11:40:00,5.8,5.83,5.78,5.82,4173600.0,5.2668,5.2941,5.2487,5.285,4173600.0
2008-10-02 11:50:00,5.82,5.84,5.8,5.83,4204000.0,5.285,5.3032,5.2668,5.2941,4204000.0
2008-10-02 12:00:00,5.83,5.86,5.83,5.83,3933600.0,5.2941,5.3213,5.2941,5.2941,3933600.0
2008-10-02 12:10:00,5.83,5.85,5.81,5.84,3034400.0,5.2941,5.3122,5.2759,5.3032,3034400.0
2008-10-02 12:20:00,5.84,5.84,5.78,5.79,3994400.0,5.3032,5.3032,5.2487,5.2578,3994400.0
2008-10-02 12:30:00,5.79,5.8,5.77,5.78,1899200.0,5.2578,5.2668,5.2396,5.2487,1899200.0
2008-10-02 12:40:00,5.78,5.8,5.77,5.78,3211200.0,5.2487,5.2668,5.2396,5.2487,3211200.0
2008-10-02 12:50:00,5.78,5.82,5.77,5.8,2198400.0,5.2487,5.285,5.2396,5.2668,2198400.0
2008-10-02 13:00:00,5.8,5.8,5.74,5.75,4156800.0,5.2668,5.2668,5.2124,5.2214,4156800.0
2008-10-02 13:10:00,5.75,5.75,5.72,5.75,8362400.0,5.2214,5.2214,5.1942,5.2214,8362400.0
2008-10-02 13:20:00,5.75,5.76,5.73,5.76,4796000.0,5.2214,5.2305,5.2033,5.2305,4796000.0
2008-10-02 13:30:00,5.76,5.78,5.73,5.74,3261600.0,5.2305,5.2487,5.2033,5.2124,3261600.0
2008-10-02 13:40:00,5.73,5.82,5.71,5.77,8925600.0,5.2033,5.285,5.1851,5.2396,8925600.0
2008-10-02 13:50:00,5.78,5.79,5.69,5.76,8856000.0,5.2487,5.2578,5.167,5.2305,8856000.0
2008-10-02 14:00:00,5.76,5.79,5.74,5.76,6669600.0,5.2305,5.2578,5.2124,5.2305,6669600.0
2008-10-02 14:10:00,5.76,5.81,5.74,5.75,4159200.0,5.2305,5.2759,5.2124,5.2214,4159200.0
2008-10-02 14:20:00,5.75,5.76,5.7,5.71,5604000.0,5.2214,5.2305,5.176,5.1851,5604000.0
2008-10-02 14:30:00,5.71,5.73,5.65,5.68,8112800.0,5.1851,5.2033,5.1306,5.1579,8112800.0
2008-10-02 14:40:00,5.68,5.71,5.66,5.71,4492800.0,5.1579,5.1851,5.1397,5.1851,4492800.0
2008-10-02 14:50:00,5.71,5.75,5.68,5.74,6202400.0,5.1851,5.2214,5.1579,5.2124,6202400.0
2008-10-02 15:00:00,5.74,5.75,5.71,5.71,5573600.0,5.2124,5.2214,5.1851,5.1851,5573600.0
2008-10-02 15:10:00,5.71,5.73,5.65,5.66,6910400.0,5.1851,5.2033,5.1306,5.1397,6910400.0
2008-10-02 15:20:00,5.66,5.7,5.65,5.67,6548000.0,5.1397,5.176,5.1306,5.1488,6548000.0
2008-10-02 15:30:00,5.67,5.73,5.63,5.64,9550400.0,5.1488,5.2033,5.1125,5.1216,9550400.0
2008-10-02 15:40:00,5.64,5.66,5.61,5.62,12531200.0,5.1216,5.1397,5.0943,5.1034,12531200.0
2008-10-02 15:50:00,5.62,5.67,5.62,5.64,10185600.0,5.1034,5.1488,5.1034,5.1216,10185600.0
2008-10-03 09:30:00,5.79,5.87,5.79,5.84,11273600.0,5.2578,5.3304,5.2578,5.3032,11273600.0
2008-10-03 09:40:00,5.84,5.89,5.83,5.84,12993600.0,5.3032,5.3486,5.2941,5.3032,12993600.0
2008-10-03 09:50:00,5.84,5.87,5.83,5.87,8480800.0,5.3032,5.3304,5.2941,5.3304,8480800.0
2008-10-03 10:00:00,5.87,5.89,5.81,5.82,9192000.0,5.3304,5.3486,5.2759,5.285,9192000.0
2008-10-03 10:10:00,5.81,5.88,5.79,5.87,8172800.0,5.2759,5.3395,5.2578,5.3304,8172800.0
2008-10-03 10:20:00,5.87,5.9,5.84,5.89,8078400.0,5.3304,5.3577,5.3032,5.3486,8078400.0
2008-10-03 10:30:00,5.89,5.93,5.87,5.91,8160800.0,5.3486,5.3849,5.3304,5.3667,8160800.0
2008-10-03 10:40:00,5.91,5.91,5.88,5.9,6116000.0,5.3667,5.3667,5.3395,5.3577,6116000.0
2008-10-03 10:50:00,5.91,5.96,5.9,5.95,7476800.0,5.3667,5.4121,5.3577,5.4031,7476800.0
2008-10-03 11:00:00,5.96,6.0,5.95,5.98,6557600.0,5.4121,5.4485,5.4031,5.4303,6557600.0
2008-10-03 11:10:00,5.98,6.0,5.94,5.95,3959200.0,5.4303,5.4485,5.394,5.4031,3959200.0
2008-10-03 11:20:00,5.95,5.96,5.92,5.93,4823200.0,5.4031,5.4121,5.3758,5.3849,4823200.0
2008-10-03 11:30:00,5.93,5.97,5.93,5.97,3664800.0,5.3849,5.4212,5.3849,5.4212,3664800.0
2008-10-03 11:40:00,5.97,5.98,5.92,5.92,4210400.0,5.4212,5.4303,5.3758,5.3758,4210400.0
2008-10-03 11:50:00,5.92,5.92,5.89,5.92,5738400.0,5.3758,5.3758,5.3486,5.3758,5738400.0
2008-10-03 12:00:00,5.92,5.94,5.9,5.9,3468000.0,5.3758,5.394,5.3577,5.3577,3468000.0
2008-10-03 12:10:00,5.91,5.91,5.89,5.89,2765600.0,5.3667,5.3667,5.3486,5.3486,2765600.0
2008-10-03 12:20:00,5.9,5.9,5.84,5.89,5364800.0,5.3577,5.3577,5.3032,5.3486,5364800.0
2008-10-03 12:30:00,5.89,5.93,5.88,5.93,4526400.0,5.3486,5.3849,5.3395,5.3849,4526400.0
2008-10-03 12:40:00,5.93,5.96,5.92,5.96,5664800.0,5.3849,5.4121,5.3758,5.4121,5664800.0
2008-10-03 12:50:00,5.96,5.99,5.94,5.99,5676800.0,5.4121,5.4394,5.394,5.4394,5676800.0
2008-10-03 13:00:00,5.99,6.08,5.96,6.03,10067200.0,5.4394,5.5211,5.4121,5.4757,10067200.0
2008-10-03 13:10:00,6.03,6.08,5.96,5.99,9389600.0,5.4757,5.5211,5.4121,5.4394,9389600.0
2008-10-03 13:20:00,5.99,6.04,5.83,5.89,22294400.0,5.4394,5.4848,5.2941,5.3486,22294400.0
2008-10-03 13:30:00,5.89,5.9,5.75,5.82,27610400.0,5.3486,5.3577,5.2214,5.285,27610400.0
2008-10-03 13:40:00,5.82,5.82,5.67,5.79,22382400.0,5.285,5.285,5.1488,5.2578,22382400.0
2008-10-03 13:50:00,5.79,5.88,5.71,5.77,15960800.0,5.2578,5.3395,5.1851,5.2396,15960800.0
2008-10-03 14:00:00,5.77,5.79,5.68,5.77,11812000.0,5.2396,5.2578,5.1579,5.2396,11812000.0
2008-10-03 14:10:00,5.77,5.82,5.74,5.77,7852000.0,5.2396,5.285,5.2124,5.2396,7852000.0
2008-10-03 14:20:00,5.77,5.78,5.61,5.63,11268000.0,5.2396,5.2487,5.0943,5.1125,11268000.0
2008-10-03 14:30:00,5.63,5.67,5.55,5.64,12718400.0,5.1125,5.1488,5.0398,5.1216,12718400.0
2008-10-03 14:40:00,5.64,5.67,5.56,5.62,11796800.0,5.1216,5.1488,5.0489,5.1034,11796800.0
2008-10-03 14:50:00,5.62,5.73,5.61,5.71,10477600.0,5.1034,5.2033,5.0943,5.1851,10477600.0
2008-10-03 15:00:00,5.71,5.75,5.65,5.66,12952800.0,5.1851,5.2214,5.1306,5.1397,12952800.0
2008-10-03 15:10:00,5.66,5.67,5.62,5.62,6632800.0,5.1397,5.1488,5.1034,5.1034,6632800.0
2008-10-03 15:20:00,5.63,5.64,5.57,5.6,10352000.0,5.1125,5.1216,5.058,5.0852,10352000.0
2008-10-03 15:30:00,5.6,5.67,5.59,5.59,9617600.0,5.0852,5.1488,5.0761,5.0761,9617600.0
2008-10-03 15:40:00,5.58,5.59,5.47,5.47,17821600.0,5.0671,5.0761,4.9672,4.9672,17821600.0
2008-10-03 15:50:00,5.48,5.51,5.43,5.49,13599200.0,4.9763,5.0035,4.9309,4.9853,13599200.0
2008-10-06 09:30:00,5.2,5.25,5.13,5.24,14600800.0,4.722,4.7674,4.6584,4.7583,14600800.0
2008-10-06 09:40:00,5.25,5.25,5.17,5.19,11796800.0,4.7674,4.7674,4.6948,4.7129,11796800.0
2008-10-06 09:50:00,5.19,5.22,5.08,5.11,14907200.0,4.7129,4.7402,4.613,4.6403,14907200.0
2008-10-06 10:00:00,5.12,5.14,5.05,5.09,13366400.0,4.6494,4.6675,4.5858,4.6221,13366400.0
2008-10-06 10:10:00,5.09,5.1,4.94,4.98,17089600.0,4.6221,4.6312,4.4859,4.5222,17089600.0
2008-10-06 10:20:00,4.98,5.02,4.95,4.97,13348000.0,4.5222,4.5585,4.495,4.5131,13348000.0
2008-10-06 10:30:00,4.98,4.98,4.86,4.86,12526400.0,4.5222,4.5222,4.4133,4.4133,12526400.0
2008-10-06 10:40:00,4.86,4.88,4.75,4.86,19921600.0,4.4133,4.4314,4.3134,4.4133,19921600.0
2008-10-06 10:50:00,4.86,4.95,4.81,4.94,20153600.0,4.4133,4.495,4.3678,4.4859,20153600.0
2008-10-06 11:00:00,4.94,5.0,4.91,5.0,17284800.0,4.4859,4.5404,4.4587,4.5404,17284800.0
2008-10-06 11:10:00,5.0,5.03,4.95,5.02,13420800.0,4.5404,4.5676,4.495,4.5585,13420800.0
2008-10-06 11:20:00,5.02,5.05,4.97,5.0,14768000.0,4.5585,4.5858,4.5131,4.5404,14768000.0
2008-10-06 11:30:00,5.0,5.01,4.94,4.97,13072800.0,4.5404,4.5495,4.4859,4.5131,13072800.0
2008-10-06 11:40:00,4.98,5.0,4.93,4.94,8167200.0,4.5222,4.5404,4.4768,4.4859,8167200.0
2008-10-06 11:50:00,4.93,4.95,4.9,4.93,9712000.0,4.4768,4.495,4.4496,4.4768,9712000.0
2008-10-06 12:00:00,4.93,4.98,4.92,4.93,8011200.0,4.4768,4.5222,4.4677,4.4768,8011200.0
2008-10-06 12:10:00,4.93,4.95,4.89,4.94,7418400.0,4.4768,4.495,4.4405,4.4859,7418400.0
2008-10-06 12:20:00,4.95,4.95,4.9,4.91,3849600.0,4.495,4.495,4.4496,4.4587,3849600.0
2008-10-06 12:30:00,4.91,4.93,4.85,4.85,6266400.0,4.4587,4.4768,4.4042,4.4042,6266400.0
2008-10-06 12:40:00,4.85,4.87,4.82,4.87,5854400.0,4.4042,4.4223,4.3769,4.4223,5854400.0
2008-10-06 12:50:00,4.87,4.88,4.83,4.84,3451200.0,4.4223,4.4314,4.386,4.3951,3451200.0
2008-10-06 13:00:00,4.84,4.89,4.8,4.85,8945600.0,4.3951,4.4405,4.3588,4.4042,8945600.0
2008-10-06 13:10:00,4.85,4.87,4.82,4.86,5572000.0,4.4042,4.4223,4.3769,4.4133,5572000.0
2008-10-06 13:20:00,4.86,4.92,4.85,4.88,9109600.0,4.4133,4.4677,4.4042,4.4314,9109600.0
2008-10-06 13:30:00,4.88,4.88,4.82,4.84,5544800.0,4.4314,4.4314,4.3769,4.3951,5544800.0
2008-10-06 13:40:00,4.84,4.88,4.77,4.78,9493600.0,4.3951,4.4314,4.3315,4.3406,9493600.0
2008-10-06 13:50:00,4.78,4.86,4.77,4.83,8795200.0,4.3406,4.4133,4.3315,4.386,8795200.0
2008-10-06 14:00:00,4.83,4.83,4.74,4.75,13505600.0,4.386,4.386,4.3043,4.3134,13505600.0
2008-10-06 14:10:00,4.75,4.8,4.69,4.69,12932800.0,4.3134,4.3588,4.2589,4.2589,12932800.0
2008-10-06 14:20:00,4.7,4.71,4.63,4.66,20245600.0,4.268,4.277,4.2044,4.2316,20245600.0
2008-10-06 14:30:00,4.66,4.74,4.61,4.66,18684000.0,4.2316,4.3043,4.1862,4.2316,18684000.0
2008-10-06 14:40:00,4.66,4.67,4.57,4.6,17757600.0,4.2316,4.2407,4.1499,4.1772,17757600.0
2008-10-06 14:50:00,4.61,4.73,4.59,4.7,17027200.0,4.1862,4.2952,4.1681,4.268,17027200.0
2008-10-06 15:00:00,4.7,4.79,4.63,4.78,21287200.0,4.268,4.3497,4.2044,4.3406,21287200.0
2008-10-06 15:10:00,4.79,4.95,4.76,4.93,26992800.0,4.3497,4.495,4.3224,4.4768,26992800.0
2008-10-06 15:20:00,4.93,5.01,4.85,4.97,28065600.0,4.4768,4.5495,4.4042,4.5131,28065600.0
2008-10-06 15:30:00,4.98,5.01,4.88,4.89,34557600.0,4.5222,4.5495,4.4314,4.4405,34557600.0
2008-10-06 15:40:00,4.89,5.1,4.87,5.05,25956800.0,4.4405,4.6312,4.4223,4.5858,25956800.0
2008-10-06 15:50:00,5.05,5.16,5.03,5.12,28713600.0,4.5858,4.6857,4.5676,4.6494,28713600.0
2008-10-07 09:30:00,5.19,5.22,5.09,5.18,20958400.0,4.7129,4.7402,4.6221,4.7038,20958400.0
2008-10-07 09:40:00,5.18,5.24,5.13,5.17,23026400.0,4.7038,4.7583,4.6584,4.6948,23026400.0
2008-10-07 09:50:00,5.17,5.17,5.0,5.07,22909600.0,4.6948,4.6948,4.5404,4.6039,22909600.0
2008-10-07 10:00:00,5.07,5.1,4.97,5.03,14471200.0,4.6039,4.6312,4.5131,4.5676,14471200.0
2008-10-07 10:10:00,5.03,5.09,5.01,5.05,10149600.0,4.5676,4.6221,4.5495,4.5858,10149600.0
2008-10-07 10:20:00,5.05,5.13,5.01,5.13,10832800.0,4.5858,4.6584,4.5495,4.6584,10832800.0
2008-10-07 10:30:00,5.13,5.15,5.08,5.12,15948000.0,4.6584,4.6766,4.613,4.6494,15948000.0
2008-10-07 10:40:00,5.12,5.14,5.06,5.1,8684800.0,4.6494,4.6675,4.5949,4.6312,8684800.0
2008-10-07 10:50:00,5.1,5.1,5.03,5.07,6468800.0,4.6312,4.6312,4.5676,4.6039,6468800.0
2008-10-07 11:00:00,5.07,5.08,5.01,5.04,6250400.0,4.6039,4.613,4.5495,4.5767,6250400.0
2008-10-07 11:10:00,5.04,5.04,5.0,5.01,6631200.0,4.5767,4.5767,4.5404,4.5495,6631200.0
2008-10-07 11:20:00,5.01,5.01,4.95,4.98,13931200.0,4.5495,4.5495,4.495,4.5222,13931200.0
2008-10-07 11:30:00,4.99,5.04,4.98,5.01,6473600.0,4.5313,4.5767,4.5222,4.5495,6473600.0
2008-10-07 11:40:00,5.01,5.07,4.99,5.06,5680800.0,4.5495,4.6039,4.5313,4.5949,5680800.0
2008-10-07 11:50:00,5.06,5.06,4.99,5.01,5282400.0,4.5949,4.5949,4.5313,4.5495,5282400.0
2008-10-07 12:00:00,5.01,5.02,4.96,4.96,6892800.0,4.5495,4.5585,4.5041,4.5041,6892800.0
2008-10-07 12:10:00,4.96,5.01,4.96,5.0,6309600.0,4.5041,4.5495,4.5041,4.5404,6309600.0
2008-10-07 12:20:00,5.0,5.02,4.89,4.91,8690400.0,4.5404,4.5585,4.4405,4.4587,8690400.0
2008-10-07 12:30:00,4.91,4.93,4.84,4.87,8112000.0,4.4587,4.4768,4.3951,4.4223,8112000.0
2008-10-07 12:40:00,4.87,4.9,4.81,4.83,7673600.0,4.4223,4.4496,4.3678,4.386,7673600.0
2008-10-07 12:50:00,4.83,4.88,4.82,4.86,7260000.0,4.386,4.4314,4.3769,4.4133,7260000.0
2008-10-07 13:00:00,4.86,4.94,4.86,4.92,7404000.0,4.4133,4.4859,4.4133,4.4677,7404000.0
2008-10-07 13:10:00,4.92,4.95,4.85,4.87,11335200.0,4.4677,4.495,4.4042,4.4223,11335200.0
2008-10-07 13:20:00,4.88,4.89,4.74,4.78,13602400.0,4.4314,4.4405,4.3043,4.3406,13602400.0
2008-10-07 13:30:00,4.79,4.86,4.77,4.84,10151200.0,4.3497,4.4133,4.3315,4.3951,10151200.0
2008-10-07 13:40:00,4.84,4.85,4.69,4.69,11713600.0,4.3951,4.4042,4.2589,4.2589,11713600.0
2008-10-07 13:50:00,4.69,4.73,4.64,4.66,15878400.0,4.2589,4.2952,4.2135,4.2316,15878400.0
2008-10-07 14:00:00,4.66,4.75,4.65,4.73,11720000.0,4.2316,4.3134,4.2226,4.2952,11720000.0
2008-10-07 14:10:00,4.73,4.82,4.62,4.78,20982400.0,4.2952,4.3769,4.1953,4.3406,20982400.0
2008-10-07 14:20:00,4.78,4.86,4.77,4.82,14145600.0,4.3406,4.4133,4.3315,4.3769,14145600.0
2008-10-07 14:30:00,4.82,4.9,4.78,4.81,13839200.0,4.3769,4.4496,4.3406,4.3678,13839200.0
2008-10-07 14:40:00,4.81,4.85,4.73,4.79,10535200.0,4.3678,4.4042,4.2952,4.3497,10535200.0
2008-10-07 14:50:00,4.79,4.81,4.71,4.73,7291200.0,4.3497,4.3678,4.277,4.2952,7291200.0
2008-10-07 15:00:00,4.73,4.74,4.66,4.69,9811200.0,4.2952,4.3043,4.2316,4.2589,9811200.0
2008-10-07 15:10:00,4.69,4.75,4.62,4.65,12296800.0,4.2589,4.3134,4.1953,4.2226,12296800.0
2008-10-07 15:20:00,4.65,4.68,4.6,4.67,12980000.0,4.2226,4.2498,4.1772,4.2407,12980000.0
2008-10-07 15:30:00,4.68,4.71,4.63,4.63,11305600.0,4.2498,4.277,4.2044,4.2044,11305600.0
2008-10-07 15:40:00,4.63,4.63,4.53,4.53,16741600.0,4.2044,4.2044,4.1136,4.1136,16741600.0
2008-10-07 15:50:00,4.53,4.94,4.5,4.52,22667200.0,4.1136,4.4859,4.0863,4.1045,22667200.0
2008-10-08 09:30:00,4.3,4.54,4.23,4.52,33763200.0,3.9047,4.1227,3.8412,4.1045,33763200.0
2008-10-08 09:40:00,4.52,4.63,4.48,4.62,33332800.0,4.1045,4.2044,4.0682,4.1953,33332800.0
2008-10-08 09:50:00,4.62,4.7,4.54,4.63,29029600.0,4.1953,4.268,4.1227,4.2044,29029600.0
2008-10-08 10:00:00,4.62,4.71,4.59,4.6,21299200.0,4.1953,4.277,4.1681,4.1772,21299200.0
2008-10-08 10:10:00,4.6,4.66,4.52,4.53,14776000.0,4.1772,4.2316,4.1045,4.1136,14776000.0
2008-10-08 10:20:00,4.53,4.55,4.44,4.49,18836000.0,4.1136,4.1317,4.0319,4.0773,18836000.0
2008-10-08 10:30:00,4.49,4.55,4.42,4.47,17183200.0,4.0773,4.1317,4.0137,4.0591,17183200.0
2008-10-08 10:40:00,4.47,4.5,4.32,4.34,18893600.0,4.0591,4.0863,3.9229,3.9411,18893600.0
2008-10-08 10:50:00,4.34,4.46,4.32,4.41,15765600.0,3.9411,4.05,3.9229,4.0046,15765600.0
2008-10-08 11:00:00,4.41,4.42,4.34,4.38,13848800.0,4.0046,4.0137,3.9411,3.9774,13848800.0
2008-10-08 11:10:00,4.38,4.45,4.35,4.45,8620800.0,3.9774,4.0409,3.9501,4.0409,8620800.0
2008-10-08 11:20:00,4.45,4.53,4.44,4.45,13622400.0,4.0409,4.1136,4.0319,4.0409,13622400.0
2008-10-08 11:30:00,4.46,4.46,4.33,4.38,16909600.0,4.05,4.05,3.932,3.9774,16909600.0
2008-10-08 11:40:00,4.38,4.4,4.27,4.33,20636000.0,3.9774,3.9955,3.8775,3.932,20636000.0
2008-10-08 11:50:00,4.33,4.39,4.28,4.38,12560800.0,3.932,3.9865,3.8866,3.9774,12560800.0
2008-10-08 12:00:00,4.38,4.39,4.25,4.27,13206400.0,3.9774,3.9865,3.8593,3.8775,13206400.0
2008-10-08 12:10:00,4.27,4.34,4.25,4.33,14443200.0,3.8775,3.9411,3.8593,3.932,14443200.0
2008-10-08 12:20:00,4.33,4.37,4.26,4.27,9100000.0,3.932,3.9683,3.8684,3.8775,9100000.0
2008-10-08 12:30:00,4.27,4.33,4.24,4.31,12617600.0,3.8775,3.932,3.8502,3.9138,12617600.0
2008-10-08 12:40:00,4.31,4.37,4.26,4.29,10618400.0,3.9138,3.9683,3.8684,3.8956,10618400.0
2008-10-08 12:50:00,4.29,4.36,4.29,4.33,10021600.0,3.8956,3.9592,3.8956,3.932,10021600.0
2008-10-08 13:00:00,4.33,4.5,4.33,4.5,21583200.0,3.932,4.0863,3.932,4.0863,21583200.0
2008-10-08 13:10:00,4.5,4.54,4.45,4.53,22832000.0,4.0863,4.1227,4.0409,4.1136,22832000.0
2008-10-08 13:20:00,4.53,4.56,4.43,4.44,15576800.0,4.1136,4.1408,4.0228,4.0319,15576800.0
2008-10-08 13:30:00,4.44,4.55,4.41,4.52,20280800.0,4.0319,4.1317,4.0046,4.1045,20280800.0
2008-10-08 13:40:00,4.51,4.59,4.5,4.53,15916000.0,4.0954,4.1681,4.0863,4.1136,15916000.0
2008-10-08 13:50:00,4.53,4.66,4.52,4.65,16251200.0,4.1136,4.2316,4.1045,4.2226,16251200.0
2008-10-08 14:00:00,4.64,4.7,4.59,4.64,16653600.0,4.2135,4.268,4.1681,4.2135,16653600.0
2008-10-08 14:10:00,4.64,4.65,4.58,4.63,12572000.0,4.2135,4.2226,4.159,4.2044,12572000.0
2008-10-08 14:20:00,4.63,4.71,4.61,4.63,14153600.0,4.2044,4.277,4.1862,4.2044,14153600.0
2008-10-08 14:30:00,4.63,4.72,4.59,4.62,12466400.0,4.2044,4.2861,4.1681,4.1953,12466400.0
2008-10-08 14:40:00,4.62,4.63,4.53,4.58,14774400.0,4.1953,4.2044,4.1136,4.159,14774400.0
2008-10-08 14:50:00,4.58,4.67,4.58,4.62,12676000.0,4.159,4.2407,4.159,4.1953,12676000.0
2008-10-08 15:00:00,4.62,4.65,4.53,4.63,18370400.0,4.1953,4.2226,4.1136,4.2044,18370400.0
2008-10-08 15:10:00,4.63,4.69,4.56,4.69,16248000.0,4.2044,4.2589,4.1408,4.2589,16248000.0
2008-10-08 15:20:00,4.69,4.71,4.62,4.65,15901600.0,4.2589,4.277,4.1953,4.2226,15901600.0
2008-10-08 15:30:00,4.65,4.72,4.55,4.56,19696800.0,4.2226,4.2861,4.1317,4.1408,19696800.0
2008-10-08 15:40:00,4.55,4.6,4.47,4.49,23633600.0,4.1317,4.1772,4.0591,4.0773,23633600.0
2008-10-08 15:50:00,4.49,4.52,4.31,4.35,19762400.0,4.0773,4.1045,3.9138,3.9501,19762400.0
2008-10-09 09:30:00,4.49,4.53,4.44,4.46,20823200.0,4.0773,4.1136,4.0319,4.05,20823200.0
2008-10-09 09:40:00,4.46,4.59,4.45,4.52,16670400.0,4.05,4.1681,4.0409,4.1045,16670400.0
2008-10-09 09:50:00,4.52,4.58,4.43,4.45,17828800.0,4.1045,4.159,4.0228,4.0409,17828800.0
2008-10-09 10:00:00,4.46,4.46,4.39,4.46,15716800.0,4.05,4.05,3.9865,4.05,15716800.0
2008-10-09 10:10:00,4.46,4.48,4.42,4.44,9994400.0,4.05,4.0682,4.0137,4.0319,9994400.0
2008-10-09 10:20:00,4.43,4.45,4.33,4.33,14204000.0,4.0228,4.0409,3.932,3.932,14204000.0
2008-10-09 10:30:00,4.33,4.4,4.32,4.33,12344000.0,3.932,3.9955,3.9229,3.932,12344000.0
2008-10-09 10:40:00,4.33,4.37,4.26,4.33,16786400.0,3.932,3.9683,3.8684,3.932,16786400.0
2008-10-09 10:50:00,4.33,4.34,4.25,4.27,11654400.0,3.932,3.9411,3.8593,3.8775,11654400.0
2008-10-09 11:00:00,4.27,4.29,4.15,4.22,19892000.0,3.8775,3.8956,3.7685,3.8321,19892000.0
2008-10-09 11:10:00,4.22,4.32,4.21,4.3,13556800.0,3.8321,3.9229,3.823,3.9047,13556800.0
2008-10-09 11:20:00,4.3,4.33,4.22,4.28,12923200.0,3.9047,3.932,3.8321,3.8866,12923200.0
2008-10-09 11:30:00,4.28,4.37,4.25,4.32,14089600.0,3.8866,3.9683,3.8593,3.9229,14089600.0
2008-10-09 11:40:00,4.32,4.4,4.31,4.36,15752800.0,3.9229,3.9955,3.9138,3.9592,15752800.0
2008-10-09 11:50:00,4.36,4.39,4.28,4.28,12546400.0,3.9592,3.9865,3.8866,3.8866,12546400.0
2008-10-09 12:00:00,4.28,4.31,4.26,4.31,7662400.0,3.8866,3.9138,3.8684,3.9138,7662400.0
2008-10-09 12:10:00,4.3,4.36,4.29,4.34,9380800.0,3.9047,3.9592,3.8956,3.9411,9380800.0
2008-10-09 12:20:00,4.34,4.35,4.3,4.31,6368800.0,3.9411,3.9501,3.9047,3.9138,6368800.0
2008-10-09 12:30:00,4.31,4.32,4.29,4.3,3960000.0,3.9138,3.9229,3.8956,3.9047,3960000.0
2008-10-09 12:40:00,4.3,4.3,4.22,4.23,8788000.0,3.9047,3.9047,3.8321,3.8412,8788000.0
2008-10-09 12:50:00,4.23,4.27,4.22,4.26,5864000.0,3.8412,3.8775,3.8321,3.8684,5864000.0
2008-10-09 13:00:00,4.26,4.29,4.25,4.27,4846400.0,3.8684,3.8956,3.8593,3.8775,4846400.0
2008-10-09 13:10:00,4.27,4.34,4.26,4.3,10873600.0,3.8775,3.9411,3.8684,3.9047,10873600.0
2008-10-09 13:20:00,4.3,4.36,4.25,4.32,10727200.0,3.9047,3.9592,3.8593,3.9229,10727200.0
2008-10-09 13:30:00,4.32,4.37,4.27,4.28,10810400.0,3.9229,3.9683,3.8775,3.8866,10810400.0
2008-10-09 13:40:00,4.28,4.31,4.26,4.27,7105600.0,3.8866,3.9138,3.8684,3.8775,7105600.0
2008-10-09 13:50:00,4.28,4.29,4.24,4.28,6908800.0,3.8866,3.8956,3.8502,3.8866,6908800.0
2008-10-09 14:00:00,4.27,4.3,4.25,4.28,3975200.0,3.8775,3.9047,3.8593,3.8866,3975200.0
2008-10-09 14:10:00,4.28,4.29,4.19,4.22,9363200.0,3.8866,3.8956,3.8048,3.8321,9363200.0
2008-10-09 14:20:00,4.22,4.24,4.18,4.21,8405600.0,3.8321,3.8502,3.7958,3.823,8405600.0
2008-10-09 14:30:00,4.21,4.24,4.17,4.19,17266400.0,3.823,3.8502,3.7867,3.8048,17266400.0
2008-10-09 14:40:00,4.19,4.24,4.16,4.19,10826400.0,3.8048,3.8502,3.7776,3.8048,10826400.0
2008-10-09 14:50:00,4.19,4.2,4.12,4.13,16181600.0,3.8048,3.8139,3.7413,3.7504,16181600.0
2008-10-09 15:00:00,4.13,4.14,4.03,4.09,26741600.0,3.7504,3.7594,3.6595,3.714,26741600.0
2008-10-09 15:10:00,4.09,4.1,3.96,3.97,22523200.0,3.714,3.7231,3.596,3.6051,22523200.0
2008-10-09 15:20:00,3.97,4.02,3.94,3.96,19262400.0,3.6051,3.6505,3.5778,3.596,19262400.0
2008-10-09 15:30:00,3.96,3.99,3.87,3.88,24863200.0,3.596,3.6232,3.5143,3.5233,24863200.0
2008-10-09 15:40:00,3.88,3.89,3.69,3.71,33548000.0,3.5233,3.5324,3.3508,3.369,33548000.0
2008-10-09 15:50:00,3.71,3.93,3.71,3.79,36700800.0,3.369,3.5687,3.369,3.4416,36700800.0
2008-10-10 09:30:00,3.39,3.48,3.01,3.36,61879200.0,3.0784,3.1601,2.7333,3.0511,61879200.0
2008-10-10 09:40:00,3.36,3.69,3.31,3.55,60577600.0,3.0511,3.3508,3.0057,3.2237,60577600.0
2008-10-10 09:50:00,3.53,3.61,3.45,3.54,43499200.0,3.2055,3.2782,3.1329,3.2146,43499200.0
2008-10-10 10:00:00,3.54,3.87,3.51,3.77,49580800.0,3.2146,3.5143,3.1873,3.4234,49580800.0
2008-10-10 10:10:00,3.77,3.82,3.56,3.62,37941600.0,3.4234,3.4689,3.2328,3.2872,37941600.0
2008-10-10 10:20:00,3.62,3.73,3.61,3.65,27564000.0,3.2872,3.3871,3.2782,3.3145,27564000.0
2008-10-10 10:30:00,3.66,3.67,3.52,3.55,24968800.0,3.3236,3.3326,3.1964,3.2237,24968800.0
2008-10-10 10:40:00,3.54,3.57,3.43,3.57,30372000.0,3.2146,3.2418,3.1147,3.2418,30372000.0
2008-10-10 10:50:00,3.56,3.58,3.47,3.48,20716800.0,3.2328,3.2509,3.151,3.1601,20716800.0
2008-10-10 11:00:00,3.49,3.56,3.41,3.44,22445600.0,3.1692,3.2328,3.0965,3.1238,22445600.0
2008-10-10 11:10:00,3.44,3.48,3.37,3.42,21391200.0,3.1238,3.1601,3.0602,3.1056,21391200.0
2008-10-10 11:20:00,3.42,3.45,3.36,3.37,17346400.0,3.1056,3.1329,3.0511,3.0602,17346400.0
2008-10-10 11:30:00,3.37,3.42,3.32,3.4,19372000.0,3.0602,3.1056,3.0148,3.0875,19372000.0
2008-10-10 11:40:00,3.4,3.43,3.33,3.33,14697600.0,3.0875,3.1147,3.0239,3.0239,14697600.0
2008-10-10 11:50:00,3.33,3.34,3.24,3.3,20923200.0,3.0239,3.033,2.9422,2.9967,20923200.0
2008-10-10 12:00:00,3.3,3.42,3.29,3.37,23616800.0,2.9967,3.1056,2.9876,3.0602,23616800.0
2008-10-10 12:10:00,3.37,3.45,3.34,3.42,21654400.0,3.0602,3.1329,3.033,3.1056,21654400.0
2008-10-10 12:20:00,3.42,3.48,3.39,3.4,17629600.0,3.1056,3.1601,3.0784,3.0875,17629600.0
2008-10-10 12:30:00,3.4,3.42,3.34,3.37,12396800.0,3.0875,3.1056,3.033,3.0602,12396800.0
2008-10-10 12:40:00,3.37,3.5,3.35,3.42,15548000.0,3.0602,3.1783,3.0421,3.1056,15548000.0
2008-10-10 12:50:00,3.42,3.46,3.4,3.42,12584000.0,3.1056,3.1419,3.0875,3.1056,12584000.0
2008-10-10 13:00:00,3.42,3.43,3.37,3.38,12191200.0,3.1056,3.1147,3.0602,3.0693,12191200.0
2008-10-10 13:10:00,3.38,3.39,3.29,3.32,12872000.0,3.0693,3.0784,2.9876,3.0148,12872000.0
2008-10-10 13:20:00,3.32,3.39,3.3,3.37,12475200.0,3.0148,3.0784,2.9967,3.0602,12475200.0
2008-10-10 13:30:00,3.37,3.38,3.26,3.32,11102400.0,3.0602,3.0693,2.9603,3.0148,11102400.0
2008-10-10 13:40:00,3.32,3.32,3.13,3.17,21200800.0,3.0148,3.0148,2.8423,2.8786,21200800.0
2008-10-10 13:50:00,3.17,3.25,3.15,3.25,24904000.0,2.8786,2.9512,2.8604,2.9512,24904000.0
2008-10-10 14:00:00,3.24,3.38,3.19,3.38,33045600.0,2.9422,3.0693,2.8968,3.0693,33045600.0
2008-10-10 14:10:00,3.38,3.43,3.27,3.29,32077600.0,3.0693,3.1147,2.9694,2.9876,32077600.0
2008-10-10 14:20:00,3.28,3.35,3.22,3.24,19073600.0,2.9785,3.0421,2.924,2.9422,19073600.0
2008-10-10 14:30:00,3.24,3.31,3.2,3.27,13287200.0,2.9422,3.0057,2.9058,2.9694,13287200.0
2008-10-10 14:40:00,3.27,3.35,3.22,3.28,15156000.0,2.9694,3.0421,2.924,2.9785,15156000.0
2008-10-10 14:50:00,3.28,3.3,3.16,3.25,12604800.0,2.9785,2.9967,2.8695,2.9512,12604800.0
2008-10-10 15:00:00,3.25,3.38,3.23,3.34,21373600.0,2.9512,3.0693,2.9331,3.033,21373600.0
2008-10-10 15:10:00,3.35,3.63,3.33,3.59,50144000.0,3.0421,3.2963,3.0239,3.26,50144000.0
2008-10-10 15:20:00,3.59,3.8,3.57,3.73,38898400.0,3.26,3.4507,3.2418,3.3871,38898400.0
2008-10-10 15:30:00,3.73,4.04,3.68,3.78,51040800.0,3.3871,3.6686,3.3417,3.4325,51040800.0
2008-10-10 15:40:00,3.78,3.94,3.56,3.73,49558400.0,3.4325,3.5778,3.2328,3.3871,49558400.0
2008-10-10 15:50:00,3.73,3.74,3.57,3.68,29509600.0,3.3871,3.3962,3.2418,3.3417,29509600.0
2008-10-13 09:30:00,3.97,4.13,3.97,4.03,43437600.0,3.6051,3.7504,3.6051,3.6595,43437600.0
2008-10-13 09:40:00,4.03,4.04,3.93,3.95,26769600.0,3.6595,3.6686,3.5687,3.5869,26769600.0
2008-10-13 09:50:00,3.95,4.02,3.9,3.95,17636800.0,3.5869,3.6505,3.5415,3.5869,17636800.0
2008-10-13 10:00:00,3.95,3.97,3.9,3.92,12516800.0,3.5869,3.6051,3.5415,3.5597,12516800.0
2008-10-13 10:10:00,3.92,3.98,3.9,3.97,13552000.0,3.5597,3.6141,3.5415,3.6051,13552000.0
2008-10-13 10:20:00,3.97,4.05,3.96,4.04,13116800.0,3.6051,3.6777,3.596,3.6686,13116800.0
2008-10-13 10:30:00,4.04,4.06,4.01,4.06,12549600.0,3.6686,3.6868,3.6414,3.6868,12549600.0
2008-10-13 10:40:00,4.06,4.07,4.01,4.02,11231200.0,3.6868,3.6959,3.6414,3.6505,11231200.0
2008-10-13 10:50:00,4.02,4.05,4.01,4.03,6774400.0,3.6505,3.6777,3.6414,3.6595,6774400.0
2008-10-13 11:00:00,4.03,4.07,4.02,4.06,8190400.0,3.6595,3.6959,3.6505,3.6868,8190400.0
2008-10-13 11:10:00,4.05,4.06,4.02,4.03,10892800.0,3.6777,3.6868,3.6505,3.6595,10892800.0
2008-10-13 11:20:00,4.03,4.07,4.01,4.06,7309600.0,3.6595,3.6959,3.6414,3.6868,7309600.0
2008-10-13 11:30:00,4.06,4.09,4.06,4.09,10594400.0,3.6868,3.714,3.6868,3.714,10594400.0
2008-10-13 11:40:00,4.09,4.11,4.06,4.07,9896800.0,3.714,3.7322,3.6868,3.6959,9896800.0
2008-10-13 11:50:00,4.07,4.07,4.04,4.06,6332800.0,3.6959,3.6959,3.6686,3.6868,6332800.0
2008-10-13 12:00:00,4.06,4.09,4.04,4.09,4832800.0,3.6868,3.714,3.6686,3.714,4832800.0
2008-10-13 12:10:00,4.09,4.12,4.08,4.11,5461600.0,3.714,3.7413,3.705,3.7322,5461600.0
2008-10-13 12:20:00,4.12,4.14,4.1,4.13,7881600.0,3.7413,3.7594,3.7231,3.7504,7881600.0
2008-10-13 12:30:00,4.13,4.14,4.11,4.13,7123200.0,3.7504,3.7594,3.7322,3.7504,7123200.0
2008-10-13 12:40:00,4.13,4.16,4.13,4.16,5526400.0,3.7504,3.7776,3.7504,3.7776,5526400.0
2008-10-13 12:50:00,4.16,4.16,4.12,4.14,6351200.0,3.7776,3.7776,3.7413,3.7594,6351200.0
2008-10-13 13:00:00,4.14,4.16,4.13,4.15,5719200.0,3.7594,3.7776,3.7504,3.7685,5719200.0
2008-10-13 13:10:00,4.15,4.16,4.13,4.14,3953600.0,3.7685,3.7776,3.7504,3.7594,3953600.0
2008-10-13 13:20:00,4.14,4.15,4.13,4.14,3656800.0,3.7594,3.7685,3.7504,3.7594,3656800.0
2008-10-13 13:30:00,4.14,4.16,4.14,4.15,5276000.0,3.7594,3.7776,3.7594,3.7685,5276000.0
2008-10-13 13:40:00,4.15,4.15,4.11,4.11,9555200.0,3.7685,3.7685,3.7322,3.7322,9555200.0
2008-10-13 13:50:00,4.11,4.12,4.09,4.09,9940000.0,3.7322,3.7413,3.714,3.714,9940000.0
2008-10-13 14:00:00,4.09,4.11,4.06,4.07,8706400.0,3.714,3.7322,3.6868,3.6959,8706400.0
2008-10-13 14:10:00,4.07,4.1,4.06,4.09,7745600.0,3.6959,3.7231,3.6868,3.714,7745600.0
2008-10-13 14:20:00,4.09,4.09,3.99,4.04,9818400.0,3.714,3.714,3.6232,3.6686,9818400.0
2008-10-13 14:30:00,4.04,4.08,4.03,4.08,11636000.0,3.6686,3.705,3.6595,3.705,11636000.0
2008-10-13 14:40:00,4.08,4.13,4.08,4.13,10784800.0,3.705,3.7504,3.705,3.7504,10784800.0
2008-10-13 14:50:00,4.13,4.17,4.1,4.16,12557600.0,3.7504,3.7867,3.7231,3.7776,12557600.0
2008-10-13 15:00:00,4.16,4.23,4.16,4.2,14452800.0,3.7776,3.8412,3.7776,3.8139,14452800.0
2008-10-13 15:10:00,4.2,4.22,4.19,4.21,16905600.0,3.8139,3.8321,3.8048,3.823,16905600.0
2008-10-13 15:20:00,4.21,4.27,4.2,4.25,18202400.0,3.823,3.8775,3.8139,3.8593,18202400.0
2008-10-13 15:30:00,4.25,4.3,4.22,4.29,22943200.0,3.8593,3.9047,3.8321,3.8956,22943200.0
2008-10-13 15:40:00,4.29,4.32,4.27,4.32,19729600.0,3.8956,3.9229,3.8775,3.9229,19729600.0
2008-10-13 15:50:00,4.32,4.47,4.32,4.47,33222400.0,3.9229,4.0591,3.9229,4.0591,33222400.0
2008-10-14 09:30:00,4.83,4.98,4.76,4.76,45708000.0,4.386,4.5222,4.3224,4.3224,45708000.0
2008-10-14 09:40:00,4.76,4.77,4.63,4.67,39862400.0,4.3224,4.3315,4.2044,4.2407,39862400.0
2008-10-14 09:50:00,4.67,4.7,4.53,4.53,30876000.0,4.2407,4.268,4.1136,4.1136,30876000.0
2008-10-14 10:00:00,4.53,4.68,4.53,4.57,26995200.0,4.1136,4.2498,4.1136,4.1499,26995200.0
2008-10-14 10:10:00,4.57,4.62,4.51,4.59,22944800.0,4.1499,4.1953,4.0954,4.1681,22944800.0
2008-10-14 10:20:00,4.59,4.62,4.54,4.59,14586400.0,4.1681,4.1953,4.1227,4.1681,14586400.0
2008-10-14 10:30:00,4.59,4.61,4.48,4.49,16073600.0,4.1681,4.1862,4.0682,4.0773,16073600.0
2008-10-14 10:40:00,4.49,4.52,4.34,4.4,25954400.0,4.0773,4.1045,3.9411,3.9955,25954400.0
2008-10-14 10:50:00,4.4,4.49,4.4,4.48,21125600.0,3.9955,4.0773,3.9955,4.0682,21125600.0
2008-10-14 11:00:00,4.48,4.48,4.38,4.41,13006400.0,4.0682,4.0682,3.9774,4.0046,13006400.0
2008-10-14 11:10:00,4.41,4.43,4.36,4.43,13062400.0,4.0046,4.0228,3.9592,4.0228,13062400.0
2008-10-14 11:20:00,4.43,4.52,4.4,4.5,13496000.0,4.0228,4.1045,3.9955,4.0863,13496000.0
2008-10-14 11:30:00,4.5,4.55,4.48,4.49,9571200.0,4.0863,4.1317,4.0682,4.0773,9571200.0
2008-10-14 11:40:00,4.49,4.57,4.49,4.56,11439200.0,4.0773,4.1499,4.0773,4.1408,11439200.0
2008-10-14 11:50:00,4.56,4.56,4.5,4.51,7433600.0,4.1408,4.1408,4.0863,4.0954,7433600.0
2008-10-14 12:00:00,4.51,4.51,4.43,4.48,11490400.0,4.0954,4.0954,4.0228,4.0682,11490400.0
2008-10-14 12:10:00,4.48,4.52,4.47,4.51,6314400.0,4.0682,4.1045,4.0591,4.0954,6314400.0
2008-10-14 12:20:00,4.5,4.52,4.49,4.52,4264800.0,4.0863,4.1045,4.0773,4.1045,4264800.0
2008-10-14 12:30:00,4.52,4.56,4.49,4.55,6436800.0,4.1045,4.1408,4.0773,4.1317,6436800.0
2008-10-14 12:40:00,4.55,4.58,4.53,4.58,6315200.0,4.1317,4.159,4.1136,4.159,6315200.0
2008-10-14 12:50:00,4.58,4.59,4.51,4.51,7742400.0,4.159,4.1681,4.0954,4.0954,7742400.0
2008-10-14 13:00:00,4.51,4.53,4.49,4.52,7307200.0,4.0954,4.1136,4.0773,4.1045,7307200.0
2008-10-14 13:10:00,4.52,4.52,4.46,4.49,6976000.0,4.1045,4.1045,4.05,4.0773,6976000.0
2008-10-14 13:20:00,4.49,4.5,4.46,4.48,4782400.0,4.0773,4.0863,4.05,4.0682,4782400.0
2008-10-14 13:30:00,4.49,4.54,4.46,4.46,8072000.0,4.0773,4.1227,4.05,4.05,8072000.0
2008-10-14 13:40:00,4.46,4.49,4.43,4.46,14004000.0,4.05,4.0773,4.0228,4.05,14004000.0
2008-10-14 13:50:00,4.46,4.48,4.39,4.42,10027200.0,4.05,4.0682,3.9865,4.0137,10027200.0
2008-10-14 14:00:00,4.42,4.44,4.35,4.37,14616000.0,4.0137,4.0319,3.9501,3.9683,14616000.0
2008-10-14 14:10:00,4.37,4.37,4.24,4.28,22936800.0,3.9683,3.9683,3.8502,3.8866,22936800.0
2008-10-14 14:20:00,4.28,4.36,4.24,4.36,17961600.0,3.8866,3.9592,3.8502,3.9592,17961600.0
2008-10-14 14:30:00,4.36,4.38,4.29,4.32,16021600.0,3.9592,3.9774,3.8956,3.9229,16021600.0
2008-10-14 14:40:00,4.31,4.32,4.16,4.19,17991200.0,3.9138,3.9229,3.7776,3.8048,17991200.0
2008-10-14 14:50:00,4.19,4.24,4.17,4.21,17827200.0,3.8048,3.8502,3.7867,3.823,17827200.0
2008-10-14 15:00:00,4.21,4.32,4.19,4.31,18507200.0,3.823,3.9229,3.8048,3.9138,18507200.0
2008-10-14 15:10:00,4.31,4.38,4.3,4.31,20364000.0,3.9138,3.9774,3.9047,3.9138,20364000.0
2008-10-14 15:20:00,4.31,4.4,4.28,4.4,17672000.0,3.9138,3.9955,3.8866,3.9955,17672000.0
2008-10-14 15:30:00,4.4,4.47,4.33,4.35,27529600.0,3.9955,4.0591,3.932,3.9501,27529600.0
2008-10-14 15:40:00,4.35,4.49,4.34,4.45,16861600.0,3.9501,4.0773,3.9411,4.0409,16861600.0
2008-10-14 15:50:00,4.45,4.45,4.39,4.4,17972000.0,4.0409,4.0409,3.9865,3.9955,17972000.0
2008-10-15 09:30:00,4.19,4.21,4.13,4.13,26013600.0,3.8048,3.823,3.7504,3.7504,26013600.0
2008-10-15 09:40:00,4.13,4.16,4.1,4.12,32137600.0,3.7504,3.7776,3.7231,3.7413,32137600.0
2008-10-15 09:50:00,4.12,4.17,4.1,4.15,17930400.0,3.7413,3.7867,3.7231,3.7685,17930400.0
2008-10-15 10:00:00,4.16,4.16,4.07,4.09,18653600.0,3.7776,3.7776,3.6959,3.714,18653600.0
2008-10-15 10:10:00,4.09,4.12,4.06,4.06,15149600.0,3.714,3.7413,3.6868,3.6868,15149600.0
2008-10-15 10:20:00,4.06,4.1,4.05,4.09,15036800.0,3.6868,3.7231,3.6777,3.714,15036800.0
2008-10-15 10:30:00,4.08,4.15,4.07,4.11,10512800.0,3.705,3.7685,3.6959,3.7322,10512800.0
2008-10-15 10:40:00,4.12,4.13,4.01,4.01,17622400.0,3.7413,3.7504,3.6414,3.6414,17622400.0
2008-10-15 10:50:00,4.01,4.04,3.97,3.99,13056000.0,3.6414,3.6686,3.6051,3.6232,13056000.0
2008-10-15 11:00:00,4.0,4.02,3.98,4.02,14027200.0,3.6323,3.6505,3.6141,3.6505,14027200.0
2008-10-15 11:10:00,4.02,4.05,4.0,4.03,11613600.0,3.6505,3.6777,3.6323,3.6595,11613600.0
2008-10-15 11:20:00,4.03,4.04,3.97,4.01,10580800.0,3.6595,3.6686,3.6051,3.6414,10580800.0
2008-10-15 11:30:00,4.01,4.04,4.0,4.03,8876000.0,3.6414,3.6686,3.6323,3.6595,8876000.0
2008-10-15 11:40:00,4.03,4.06,4.01,4.03,13152000.0,3.6595,3.6868,3.6414,3.6595,13152000.0
2008-10-15 11:50:00,4.03,4.05,3.99,4.03,17392000.0,3.6595,3.6777,3.6232,3.6595,17392000.0
2008-10-15 12:00:00,4.03,4.06,4.02,4.03,8932800.0,3.6595,3.6868,3.6505,3.6595,8932800.0
2008-10-15 12:10:00,4.03,4.04,3.99,4.0,8598400.0,3.6595,3.6686,3.6232,3.6323,8598400.0
2008-10-15 12:20:00,4.0,4.02,3.95,3.97,14936000.0,3.6323,3.6505,3.5869,3.6051,14936000.0
2008-10-15 12:30:00,3.97,4.04,3.97,4.03,5831200.0,3.6051,3.6686,3.6051,3.6595,5831200.0
2008-10-15 12:40:00,4.03,4.06,4.02,4.04,7784000.0,3.6595,3.6868,3.6505,3.6686,7784000.0
2008-10-15 12:50:00,4.05,4.07,4.02,4.04,7724800.0,3.6777,3.6959,3.6505,3.6686,7724800.0
2008-10-15 13:00:00,4.04,4.04,3.99,4.01,8185600.0,3.6686,3.6686,3.6232,3.6414,8185600.0
2008-10-15 13:10:00,4.01,4.02,3.93,3.94,11545600.0,3.6414,3.6505,3.5687,3.5778,11545600.0
2008-10-15 13:20:00,3.94,4.0,3.91,3.93,15423200.0,3.5778,3.6323,3.5506,3.5687,15423200.0
2008-10-15 13:30:00,3.93,3.94,3.81,3.85,19828000.0,3.5687,3.5778,3.4598,3.4961,19828000.0
2008-10-15 13:40:00,3.85,3.88,3.83,3.87,14396000.0,3.4961,3.5233,3.4779,3.5143,14396000.0
2008-10-15 13:50:00,3.87,3.88,3.82,3.84,13845600.0,3.5143,3.5233,3.4689,3.487,13845600.0
2008-10-15 14:00:00,3.84,3.85,3.79,3.82,16864800.0,3.487,3.4961,3.4416,3.4689,16864800.0
2008-10-15 14:10:00,3.82,3.82,3.77,3.79,15200800.0,3.4689,3.4689,3.4234,3.4416,15200800.0
2008-10-15 14:20:00,3.79,3.87,3.79,3.87,17680800.0,3.4416,3.5143,3.4416,3.5143,17680800.0
2008-10-15 14:30:00,3.87,3.89,3.82,3.83,14689600.0,3.5143,3.5324,3.4689,3.4779,14689600.0
2008-10-15 14:40:00,3.83,3.93,3.82,3.93,18365600.0,3.4779,3.5687,3.4689,3.5687,18365600.0
2008-10-15 14:50:00,3.93,3.94,3.85,3.86,16143200.0,3.5687,3.5778,3.4961,3.5052,16143200.0
2008-10-15 15:00:00,3.86,3.96,3.81,3.96,19007200.0,3.5052,3.596,3.4598,3.596,19007200.0
2008-10-15 15:10:00,3.96,3.97,3.86,3.88,16287200.0,3.596,3.6051,3.5052,3.5233,16287200.0
2008-10-15 15:20:00,3.88,3.92,3.83,3.85,15837600.0,3.5233,3.5597,3.4779,3.4961,15837600.0
2008-10-15 15:30:00,3.85,3.86,3.78,3.79,14620000.0,3.4961,3.5052,3.4325,3.4416,14620000.0
2008-10-15 15:40:00,3.79,3.83,3.72,3.73,20036000.0,3.4416,3.4779,3.378,3.3871,20036000.0
2008-10-15 15:50:00,3.73,3.74,3.6,3.61,32924800.0,3.3871,3.3962,3.2691,3.2782,32924800.0
2008-10-16 09:30:00,3.67,3.69,3.55,3.68,43087200.0,3.3326,3.3508,3.2237,3.3417,43087200.0
2008-10-16 09:40:00,3.67,3.76,3.66,3.74,37625600.0,3.3326,3.4144,3.3236,3.3962,37625600.0
2008-10-16 09:50:00,3.74,3.76,3.64,3.68,26097600.0,3.3962,3.4144,3.3054,3.3417,26097600.0
2008-10-16 10:00:00,3.69,3.69,3.52,3.59,36643200.0,3.3508,3.3508,3.1964,3.26,36643200.0
2008-10-16 10:10:00,3.59,3.6,3.44,3.48,33787200.0,3.26,3.2691,3.1238,3.1601,33787200.0
2008-10-16 10:20:00,3.48,3.56,3.47,3.47,21994400.0,3.1601,3.2328,3.151,3.151,21994400.0
2008-10-16 10:30:00,3.47,3.48,3.39,3.42,31712800.0,3.151,3.1601,3.0784,3.1056,31712800.0
2008-10-16 10:40:00,3.42,3.49,3.39,3.49,23518400.0,3.1056,3.1692,3.0784,3.1692,23518400.0
2008-10-16 10:50:00,3.48,3.51,3.38,3.38,25348800.0,3.1601,3.1873,3.0693,3.0693,25348800.0
2008-10-16 11:00:00,3.38,3.39,3.32,3.32,31308000.0,3.0693,3.0784,3.0148,3.0148,31308000.0
2008-10-16 11:10:00,3.32,3.35,3.28,3.34,25520000.0,3.0148,3.0421,2.9785,3.033,25520000.0
2008-10-16 11:20:00,3.34,3.41,3.33,3.35,20882400.0,3.033,3.0965,3.0239,3.0421,20882400.0
2008-10-16 11:30:00,3.35,3.48,3.35,3.43,24642400.0,3.0421,3.1601,3.0421,3.1147,24642400.0
2008-10-16 11:40:00,3.43,3.5,3.4,3.48,24576800.0,3.1147,3.1783,3.0875,3.1601,24576800.0
2008-10-16 11:50:00,3.48,3.55,3.43,3.5,23324800.0,3.1601,3.2237,3.1147,3.1783,23324800.0
2008-10-16 12:00:00,3.5,3.52,3.44,3.48,19541600.0,3.1783,3.1964,3.1238,3.1601,19541600.0
2008-10-16 12:10:00,3.48,3.68,3.48,3.61,30937600.0,3.1601,3.3417,3.1601,3.2782,30937600.0
2008-10-16 12:20:00,3.62,3.73,3.6,3.6,34091200.0,3.2872,3.3871,3.2691,3.2691,34091200.0
2008-10-16 12:30:00,3.6,3.64,3.57,3.63,18649600.0,3.2691,3.3054,3.2418,3.2963,18649600.0
2008-10-16 12:40:00,3.63,3.65,3.54,3.6,15389600.0,3.2963,3.3145,3.2146,3.2691,15389600.0
2008-10-16 12:50:00,3.6,3.61,3.51,3.53,16796800.0,3.2691,3.2782,3.1873,3.2055,16796800.0
2008-10-16 13:00:00,3.53,3.58,3.5,3.52,11996000.0,3.2055,3.2509,3.1783,3.1964,11996000.0
2008-10-16 13:10:00,3.52,3.6,3.51,3.57,11237600.0,3.1964,3.2691,3.1873,3.2418,11237600.0
2008-10-16 13:20:00,3.57,3.62,3.54,3.56,13228800.0,3.2418,3.2872,3.2146,3.2328,13228800.0
2008-10-16 13:30:00,3.56,3.58,3.48,3.49,11993600.0,3.2328,3.2509,3.1601,3.1692,11993600.0
2008-10-16 13:40:00,3.49,3.55,3.48,3.52,15656000.0,3.1692,3.2237,3.1601,3.1964,15656000.0
2008-10-16 13:50:00,3.53,3.66,3.52,3.62,16535200.0,3.2055,3.3236,3.1964,3.2872,16535200.0
2008-10-16 14:00:00,3.61,3.63,3.55,3.56,16680800.0,3.2782,3.2963,3.2237,3.2328,16680800.0
2008-10-16 14:10:00,3.56,3.59,3.52,3.55,9870400.0,3.2328,3.26,3.1964,3.2237,9870400.0
2008-10-16 14:20:00,3.55,3.57,3.49,3.53,14624000.0,3.2237,3.2418,3.1692,3.2055,14624000.0
2008-10-16 14:30:00,3.53,3.58,3.5,3.58,9285600.0,3.2055,3.2509,3.1783,3.2509,9285600.0
2008-10-16 14:40:00,3.58,3.67,3.56,3.66,18300800.0,3.2509,3.3326,3.2328,3.3236,18300800.0
2008-10-16 14:50:00,3.66,3.69,3.62,3.64,19995200.0,3.3236,3.3508,3.2872,3.3054,19995200.0
2008-10-16 15:00:00,3.64,3.78,3.61,3.77,25566400.0,3.3054,3.4325,3.2782,3.4234,25566400.0
2008-10-16 15:10:00,3.78,3.85,3.74,3.79,39106400.0,3.4325,3.4961,3.3962,3.4416,39106400.0
2008-10-16 15:20:00,3.8,3.81,3.76,3.8,18008000.0,3.4507,3.4598,3.4144,3.4507,18008000.0
2008-10-16 15:30:00,3.8,3.85,3.72,3.77,22285600.0,3.4507,3.4961,3.378,3.4234,22285600.0
2008-10-16 15:40:00,3.78,3.92,3.78,3.92,28068800.0,3.4325,3.5597,3.4325,3.5597,28068800.0
2008-10-16 15:50:00,3.91,3.92,3.85,3.88,36916800.0,3.5506,3.5597,3.4961,3.5233,36916800.0
2008-10-17 09:30:00,3.7,3.77,3.68,3.72,30280800.0,3.3599,3.4234,3.3417,3.378,30280800.0
2008-10-17 09:40:00,3.72,3.84,3.72,3.81,28267200.0,3.378,3.487,3.378,3.4598,28267200.0
2008-10-17 09:50:00,3.81,3.89,3.8,3.89,31355200.0,3.4598,3.5324,3.4507,3.5324,31355200.0
2008-10-17 10:00:00,3.89,3.93,3.85,3.85,27313600.0,3.5324,3.5687,3.4961,3.4961,27313600.0
2008-10-17 10:10:00,3.86,3.88,3.8,3.88,17124800.0,3.5052,3.5233,3.4507,3.5233,17124800.0
2008-10-17 10:20:00,3.88,3.9,3.84,3.9,12881600.0,3.5233,3.5415,3.487,3.5415,12881600.0
2008-10-17 10:30:00,3.9,3.9,3.82,3.86,13042400.0,3.5415,3.5415,3.4689,3.5052,13042400.0
2008-10-17 10:40:00,3.86,3.97,3.85,3.97,14379200.0,3.5052,3.6051,3.4961,3.6051,14379200.0
2008-10-17 10:50:00,3.97,3.97,3.91,3.93,14800000.0,3.6051,3.6051,3.5506,3.5687,14800000.0
2008-10-17 11:00:00,3.93,4.01,3.93,4.0,18324000.0,3.5687,3.6414,3.5687,3.6323,18324000.0
2008-10-17 11:10:00,4.0,4.0,3.91,3.92,17336800.0,3.6323,3.6323,3.5506,3.5597,17336800.0
2008-10-17 11:20:00,3.92,3.93,3.88,3.88,18408000.0,3.5597,3.5687,3.5233,3.5233,18408000.0
2008-10-17 11:30:00,3.88,3.92,3.86,3.88,13265600.0,3.5233,3.5597,3.5052,3.5233,13265600.0
2008-10-17 11:40:00,3.88,3.92,3.87,3.9,10448000.0,3.5233,3.5597,3.5143,3.5415,10448000.0
2008-10-17 11:50:00,3.9,3.92,3.9,3.91,7816800.0,3.5415,3.5597,3.5415,3.5506,7816800.0
2008-10-17 12:00:00,3.91,3.94,3.9,3.93,5746400.0,3.5506,3.5778,3.5415,3.5687,5746400.0
2008-10-17 12:10:00,3.93,3.96,3.92,3.94,9497600.0,3.5687,3.596,3.5597,3.5778,9497600.0
2008-10-17 12:20:00,3.94,3.98,3.94,3.96,10715200.0,3.5778,3.6141,3.5778,3.596,10715200.0
2008-10-17 12:30:00,3.96,3.98,3.93,3.96,7080800.0,3.596,3.6141,3.5687,3.596,7080800.0
2008-10-17 12:40:00,3.96,4.03,3.96,4.02,9042400.0,3.596,3.6595,3.596,3.6505,9042400.0
2008-10-17 12:50:00,4.03,4.1,4.01,4.09,21466400.0,3.6595,3.7231,3.6414,3.714,21466400.0
2008-10-17 13:00:00,4.09,4.14,4.09,4.1,19889600.0,3.714,3.7594,3.714,3.7231,19889600.0
2008-10-17 13:10:00,4.09,4.11,4.06,4.09,14280000.0,3.714,3.7322,3.6868,3.714,14280000.0
2008-10-17 13:20:00,4.1,4.15,4.09,4.14,13394400.0,3.7231,3.7685,3.714,3.7594,13394400.0
2008-10-17 13:30:00,4.14,4.22,4.13,4.22,20127200.0,3.7594,3.8321,3.7504,3.8321,20127200.0
2008-10-17 13:40:00,4.22,4.25,4.15,4.17,20292000.0,3.8321,3.8593,3.7685,3.7867,20292000.0
2008-10-17 13:50:00,4.17,4.18,4.13,4.16,14516000.0,3.7867,3.7958,3.7504,3.7776,14516000.0
2008-10-17 14:00:00,4.16,4.21,4.14,4.14,14259200.0,3.7776,3.823,3.7594,3.7594,14259200.0
2008-10-17 14:10:00,4.14,4.16,4.1,4.1,18774400.0,3.7594,3.7776,3.7231,3.7231,18774400.0
2008-10-17 14:20:00,4.1,4.11,4.03,4.06,24092000.0,3.7231,3.7322,3.6595,3.6868,24092000.0
2008-10-17 14:30:00,4.06,4.11,4.0,4.0,18919200.0,3.6868,3.7322,3.6323,3.6323,18919200.0
2008-10-17 14:40:00,4.0,4.08,3.96,4.06,27616800.0,3.6323,3.705,3.596,3.6868,27616800.0
2008-10-17 14:50:00,4.06,4.07,4.01,4.05,11628000.0,3.6868,3.6959,3.6414,3.6777,11628000.0
2008-10-17 15:00:00,4.06,4.12,4.04,4.07,19795200.0,3.6868,3.7413,3.6686,3.6959,19795200.0
2008-10-17 15:10:00,4.07,4.07,3.96,3.96,18557600.0,3.6959,3.6959,3.596,3.596,18557600.0
2008-10-17 15:20:00,3.96,3.97,3.87,3.95,28577600.0,3.596,3.6051,3.5143,3.5869,28577600.0
2008-10-17 15:30:00,3.95,4.01,3.88,3.92,18330400.0,3.5869,3.6414,3.5233,3.5597,18330400.0
2008-10-17 15:40:00,3.92,4.0,3.91,3.92,15581600.0,3.5597,3.6323,3.5506,3.5597,15581600.0
2008-10-17 15:50:00,3.92,3.94,3.85,3.86,24972800.0,3.5597,3.5778,3.4961,3.5052,24972800.0
2008-10-20 09:30:00,3.98,4.0,3.94,3.98,25288800.0,3.6141,3.6323,3.5778,3.6141,25288800.0
2008-10-20 09:40:00,3.98,4.0,3.93,3.99,17832800.0,3.6141,3.6323,3.5687,3.6232,17832800.0
2008-10-20 09:50:00,3.99,4.09,3.99,4.06,20536000.0,3.6232,3.714,3.6232,3.6868,20536000.0
2008-10-20 10:00:00,4.06,4.13,4.05,4.07,24159200.0,3.6868,3.7504,3.6777,3.6959,24159200.0
2008-10-20 10:10:00,4.07,4.1,4.01,4.05,18970400.0,3.6959,3.7231,3.6414,3.6777,18970400.0
2008-10-20 10:20:00,4.05,4.05,3.99,4.0,11716800.0,3.6777,3.6777,3.6232,3.6323,11716800.0
2008-10-20 10:30:00,4.01,4.05,4.0,4.04,13474400.0,3.6414,3.6777,3.6323,3.6686,13474400.0
2008-10-20 10:40:00,4.04,4.05,4.01,4.04,11196000.0,3.6686,3.6777,3.6414,3.6686,11196000.0
2008-10-20 10:50:00,4.04,4.06,3.95,3.99,14130400.0,3.6686,3.6868,3.5869,3.6232,14130400.0
2008-10-20 11:00:00,3.99,3.99,3.94,3.94,11806400.0,3.6232,3.6232,3.5778,3.5778,11806400.0
2008-10-20 11:10:00,3.94,3.95,3.86,3.94,17019200.0,3.5778,3.5869,3.5052,3.5778,17019200.0
2008-10-20 11:20:00,3.94,3.98,3.93,3.98,9701600.0,3.5778,3.6141,3.5687,3.6141,9701600.0
2008-10-20 11:30:00,3.98,4.01,3.96,3.98,10068000.0,3.6141,3.6414,3.596,3.6141,10068000.0
2008-10-20 11:40:00,3.98,4.03,3.95,4.02,11497600.0,3.6141,3.6595,3.5869,3.6505,11497600.0
2008-10-20 11:50:00,4.02,4.05,4.01,4.03,9066400.0,3.6505,3.6777,3.6414,3.6595,9066400.0
2008-10-20 12:00:00,4.03,4.03,4.0,4.03,5383200.0,3.6595,3.6595,3.6323,3.6595,5383200.0
2008-10-20 12:10:00,4.03,4.08,4.02,4.06,9012800.0,3.6595,3.705,3.6505,3.6868,9012800.0
2008-10-20 12:20:00,4.06,4.07,4.03,4.05,5856800.0,3.6868,3.6959,3.6595,3.6777,5856800.0
2008-10-20 12:30:00,4.05,4.07,4.03,4.04,5797600.0,3.6777,3.6959,3.6595,3.6686,5797600.0
2008-10-20 12:40:00,4.04,4.05,4.0,4.04,8760000.0,3.6686,3.6777,3.6323,3.6686,8760000.0
2008-10-20 12:50:00,4.04,4.04,4.0,4.03,9004000.0,3.6686,3.6686,3.6323,3.6595,9004000.0
2008-10-20 13:00:00,4.02,4.02,3.98,4.01,6168800.0,3.6505,3.6505,3.6141,3.6414,6168800.0
2008-10-20 13:10:00,4.01,4.04,4.0,4.04,5023200.0,3.6414,3.6686,3.6323,3.6686,5023200.0
2008-10-20 13:20:00,4.04,4.08,4.03,4.07,8702400.0,3.6686,3.705,3.6595,3.6959,8702400.0
2008-10-20 13:30:00,4.07,4.09,4.04,4.06,8658400.0,3.6959,3.714,3.6686,3.6868,8658400.0
2008-10-20 13:40:00,4.06,4.09,4.04,4.08,8312800.0,3.6868,3.714,3.6686,3.705,8312800.0
2008-10-20 13:50:00,4.08,4.09,4.05,4.07,7472000.0,3.705,3.714,3.6777,3.6959,7472000.0
2008-10-20 14:00:00,4.06,4.13,4.05,4.11,9023200.0,3.6868,3.7504,3.6777,3.7322,9023200.0
2008-10-20 14:10:00,4.11,4.12,4.05,4.07,12005600.0,3.7322,3.7413,3.6777,3.6959,12005600.0
2008-10-20 14:20:00,4.07,4.09,4.04,4.07,8022400.0,3.6959,3.714,3.6686,3.6959,8022400.0
2008-10-20 14:30:00,4.07,4.08,4.03,4.07,11024000.0,3.6959,3.705,3.6595,3.6959,11024000.0
2008-10-20 14:40:00,4.07,4.12,4.07,4.1,7788000.0,3.6959,3.7413,3.6959,3.7231,7788000.0
2008-10-20 14:50:00,4.1,4.11,4.07,4.11,6696800.0,3.7231,3.7322,3.6959,3.7322,6696800.0
2008-10-20 15:00:00,4.11,4.14,4.07,4.1,13172800.0,3.7322,3.7594,3.6959,3.7231,13172800.0
2008-10-20 15:10:00,4.1,4.13,4.09,4.13,8012000.0,3.7231,3.7504,3.714,3.7504,8012000.0
2008-10-20 15:20:00,4.13,4.14,4.09,4.11,8413600.0,3.7504,3.7594,3.714,3.7322,8413600.0
2008-10-20 15:30:00,4.11,4.18,4.08,4.16,16544800.0,3.7322,3.7958,3.705,3.7776,16544800.0
2008-10-20 15:40:00,4.16,4.17,4.13,4.15,13698400.0,3.7776,3.7867,3.7504,3.7685,13698400.0
2008-10-20 15:50:00,4.16,4.22,4.15,4.22,23440000.0,3.7776,3.8321,3.7685,3.8321,23440000.0
2008-10-21 09:30:00,4.09,4.13,4.07,4.12,20454400.0,3.714,3.7504,3.6959,3.7413,20454400.0
2008-10-21 09:40:00,4.12,4.16,4.11,4.13,14228000.0,3.7413,3.7776,3.7322,3.7504,14228000.0
2008-10-21 09:50:00,4.13,4.14,4.1,4.14,12235200.0,3.7504,3.7594,3.7231,3.7594,12235200.0
2008-10-21 10:00:00,4.14,4.2,4.12,4.2,14497600.0,3.7594,3.8139,3.7413,3.8139,14497600.0
2008-10-21 10:10:00,4.2,4.24,4.18,4.22,20817600.0,3.8139,3.8502,3.7958,3.8321,20817600.0
2008-10-21 10:20:00,4.22,4.25,4.2,4.21,16112000.0,3.8321,3.8593,3.8139,3.823,16112000.0
2008-10-21 10:30:00,4.21,4.21,4.17,4.18,11438400.0,3.823,3.823,3.7867,3.7958,11438400.0
2008-10-21 10:40:00,4.18,4.22,4.16,4.17,8463200.0,3.7958,3.8321,3.7776,3.7867,8463200.0
2008-10-21 10:50:00,4.17,4.18,4.13,4.14,9191200.0,3.7867,3.7958,3.7504,3.7594,9191200.0
2008-10-21 11:00:00,4.14,4.18,4.14,4.15,9642400.0,3.7594,3.7958,3.7594,3.7685,9642400.0
2008-10-21 11:10:00,4.15,4.18,4.15,4.16,5408000.0,3.7685,3.7958,3.7685,3.7776,5408000.0
2008-10-21 11:20:00,4.16,4.16,4.09,4.14,6514400.0,3.7776,3.7776,3.714,3.7594,6514400.0
2008-10-21 11:30:00,4.14,4.17,4.14,4.15,3391200.0,3.7594,3.7867,3.7594,3.7685,3391200.0
2008-10-21 11:40:00,4.15,4.17,4.1,4.1,10099200.0,3.7685,3.7867,3.7231,3.7231,10099200.0
2008-10-21 11:50:00,4.1,4.1,4.01,4.02,20616800.0,3.7231,3.7231,3.6414,3.6505,20616800.0
2008-10-21 12:00:00,4.02,4.06,4.0,4.04,16972000.0,3.6505,3.6868,3.6323,3.6686,16972000.0
2008-10-21 12:10:00,4.04,4.06,4.0,4.01,12353600.0,3.6686,3.6868,3.6323,3.6414,12353600.0
2008-10-21 12:20:00,4.01,4.05,4.0,4.04,10292800.0,3.6414,3.6777,3.6323,3.6686,10292800.0
2008-10-21 12:30:00,4.03,4.07,4.03,4.07,9309600.0,3.6595,3.6959,3.6595,3.6959,9309600.0
2008-10-21 12:40:00,4.07,4.07,4.0,4.03,11000800.0,3.6959,3.6959,3.6323,3.6595,11000800.0
2008-10-21 12:50:00,4.03,4.04,3.97,3.98,13434400.0,3.6595,3.6686,3.6051,3.6141,13434400.0
2008-10-21 13:00:00,3.98,4.04,3.97,4.02,10726400.0,3.6141,3.6686,3.6051,3.6505,10726400.0
2008-10-21 13:10:00,4.02,4.04,4.01,4.03,7040800.0,3.6505,3.6686,3.6414,3.6595,7040800.0
2008-10-21 13:20:00,4.03,4.09,4.03,4.06,13380800.0,3.6595,3.714,3.6595,3.6868,13380800.0
2008-10-21 13:30:00,4.06,4.1,4.04,4.09,9719200.0,3.6868,3.7231,3.6686,3.714,9719200.0
2008-10-21 13:40:00,4.09,4.11,4.06,4.08,12250400.0,3.714,3.7322,3.6868,3.705,12250400.0
2008-10-21 13:50:00,4.08,4.08,4.03,4.06,7519200.0,3.705,3.705,3.6595,3.6868,7519200.0
2008-10-21 14:00:00,4.06,4.1,4.06,4.07,9128000.0,3.6868,3.7231,3.6868,3.6959,9128000.0
2008-10-21 14:10:00,4.07,4.13,4.07,4.13,10502400.0,3.6959,3.7504,3.6959,3.7504,10502400.0
2008-10-21 14:20:00,4.13,4.17,4.12,4.17,12543200.0,3.7504,3.7867,3.7413,3.7867,12543200.0
2008-10-21 14:30:00,4.17,4.18,4.14,4.17,10304000.0,3.7867,3.7958,3.7594,3.7867,10304000.0
2008-10-21 14:40:00,4.17,4.23,4.17,4.18,18518400.0,3.7867,3.8412,3.7867,3.7958,18518400.0
2008-10-21 14:50:00,4.18,4.18,4.15,4.17,11991200.0,3.7958,3.7958,3.7685,3.7867,11991200.0
2008-10-21 15:00:00,4.17,4.23,4.16,4.17,12833600.0,3.7867,3.8412,3.7776,3.7867,12833600.0
2008-10-21 15:10:00,4.17,4.19,4.12,4.12,14817600.0,3.7867,3.8048,3.7413,3.7413,14817600.0
2008-10-21 15:20:00,4.12,4.13,4.07,4.08,24429600.0,3.7413,3.7504,3.6959,3.705,24429600.0
2008-10-21 15:30:00,4.08,4.09,4.03,4.05,20582400.0,3.705,3.714,3.6595,3.6777,20582400.0
2008-10-21 15:40:00,4.04,4.09,3.96,3.98,24660800.0,3.6686,3.714,3.596,3.6141,24660800.0
2008-10-21 15:50:00,3.98,4.02,3.97,3.97,21371200.0,3.6141,3.6505,3.6051,3.6051,21371200.0
2008-10-22 09:30:00,3.79,3.83,3.74,3.75,27312800.0,3.4416,3.4779,3.3962,3.4053,27312800.0
2008-10-22 09:40:00,3.76,3.79,3.73,3.76,18734400.0,3.4144,3.4416,3.3871,3.4144,18734400.0
2008-10-22 09:50:00,3.76,3.76,3.68,3.68,24872800.0,3.4144,3.4144,3.3417,3.3417,24872800.0
2008-10-22 10:00:00,3.68,3.71,3.63,3.66,28824800.0,3.3417,3.369,3.2963,3.3236,28824800.0
2008-10-22 10:10:00,3.66,3.73,3.66,3.71,24261600.0,3.3236,3.3871,3.3236,3.369,24261600.0
2008-10-22 10:20:00,3.71,3.73,3.65,3.68,16114400.0,3.369,3.3871,3.3145,3.3417,16114400.0
2008-10-22 10:30:00,3.68,3.73,3.67,3.72,14029600.0,3.3417,3.3871,3.3326,3.378,14029600.0
2008-10-22 10:40:00,3.72,3.77,3.7,3.76,17226400.0,3.378,3.4234,3.3599,3.4144,17226400.0
2008-10-22 10:50:00,3.76,3.78,3.73,3.77,16517600.0,3.4144,3.4325,3.3871,3.4234,16517600.0
2008-10-22 11:00:00,3.76,3.77,3.7,3.72,12400000.0,3.4144,3.4234,3.3599,3.378,12400000.0
2008-10-22 11:10:00,3.72,3.76,3.71,3.74,9942400.0,3.378,3.4144,3.369,3.3962,9942400.0
2008-10-22 11:20:00,3.74,3.74,3.68,3.69,9752800.0,3.3962,3.3962,3.3417,3.3508,9752800.0
2008-10-22 11:30:00,3.69,3.73,3.67,3.7,6505600.0,3.3508,3.3871,3.3326,3.3599,6505600.0
2008-10-22 11:40:00,3.69,3.76,3.68,3.74,8432000.0,3.3508,3.4144,3.3417,3.3962,8432000.0
2008-10-22 11:50:00,3.74,3.75,3.71,3.73,5795200.0,3.3962,3.4053,3.369,3.3871,5795200.0
2008-10-22 12:00:00,3.72,3.74,3.71,3.73,4787200.0,3.378,3.3962,3.369,3.3871,4787200.0
2008-10-22 12:10:00,3.73,3.75,3.71,3.74,5828000.0,3.3871,3.4053,3.369,3.3962,5828000.0
2008-10-22 12:20:00,3.74,3.79,3.74,3.76,9559200.0,3.3962,3.4416,3.3962,3.4144,9559200.0
2008-10-22 12:30:00,3.76,3.77,3.74,3.75,5847200.0,3.4144,3.4234,3.3962,3.4053,5847200.0
2008-10-22 12:40:00,3.75,3.75,3.71,3.72,6287200.0,3.4053,3.4053,3.369,3.378,6287200.0
2008-10-22 12:50:00,3.72,3.75,3.72,3.73,6351200.0,3.378,3.4053,3.378,3.3871,6351200.0
2008-10-22 13:00:00,3.72,3.72,3.67,3.69,9984000.0,3.378,3.378,3.3326,3.3508,9984000.0
2008-10-22 13:10:00,3.69,3.69,3.64,3.67,9780800.0,3.3508,3.3508,3.3054,3.3326,9780800.0
2008-10-22 13:20:00,3.67,3.68,3.62,3.64,16068800.0,3.3326,3.3417,3.2872,3.3054,16068800.0
2008-10-22 13:30:00,3.64,3.65,3.59,3.61,16343200.0,3.3054,3.3145,3.26,3.2782,16343200.0
2008-10-22 13:40:00,3.61,3.65,3.6,3.65,12445600.0,3.2782,3.3145,3.2691,3.3145,12445600.0
2008-10-22 13:50:00,3.65,3.66,3.61,3.65,8172000.0,3.3145,3.3236,3.2782,3.3145,8172000.0
2008-10-22 14:00:00,3.65,3.65,3.61,3.61,7251200.0,3.3145,3.3145,3.2782,3.2782,7251200.0
2008-10-22 14:10:00,3.61,3.64,3.6,3.63,8169600.0,3.2782,3.3054,3.2691,3.2963,8169600.0
2008-10-22 14:20:00,3.63,3.68,3.63,3.66,13784000.0,3.2963,3.3417,3.2963,3.3236,13784000.0
2008-10-22 14:30:00,3.66,3.67,3.6,3.61,12820800.0,3.3236,3.3326,3.2691,3.2782,12820800.0
2008-10-22 14:40:00,3.61,3.61,3.56,3.58,15631200.0,3.2782,3.2782,3.2328,3.2509,15631200.0
2008-10-22 14:50:00,3.58,3.6,3.55,3.6,15469600.0,3.2509,3.2691,3.2237,3.2691,15469600.0
2008-10-22 15:00:00,3.6,3.62,3.57,3.59,12364000.0,3.2691,3.2872,3.2418,3.26,12364000.0
2008-10-22 15:10:00,3.6,3.6,3.51,3.51,17958400.0,3.2691,3.2691,3.1873,3.1873,17958400.0
2008-10-22 15:20:00,3.51,3.55,3.5,3.5,25300000.0,3.1873,3.2237,3.1783,3.1783,25300000.0
2008-10-22 15:30:00,3.5,3.51,3.39,3.39,35614400.0,3.1783,3.1873,3.0784,3.0784,35614400.0
2008-10-22 15:40:00,3.39,3.47,3.32,3.44,53091200.0,3.0784,3.151,3.0148,3.1238,53091200.0
2008-10-22 15:50:00,3.44,3.56,3.37,3.55,44263200.0,3.1238,3.2328,3.0602,3.2237,44263200.0
2008-10-23 09:30:00,3.54,3.61,3.53,3.53,27120800.0,3.2146,3.2782,3.2055,3.2055,27120800.0
2008-10-23 09:40:00,3.53,3.57,3.42,3.42,26931200.0,3.2055,3.2418,3.1056,3.1056,26931200.0
2008-10-23 09:50:00,3.42,3.5,3.39,3.49,30490400.0,3.1056,3.1783,3.0784,3.1692,30490400.0
2008-10-23 10:00:00,3.49,3.56,3.48,3.52,22401600.0,3.1692,3.2328,3.1601,3.1964,22401600.0
2008-10-23 10:10:00,3.53,3.57,3.5,3.53,15716800.0,3.2055,3.2418,3.1783,3.2055,15716800.0
2008-10-23 10:20:00,3.53,3.56,3.47,3.49,14096000.0,3.2055,3.2328,3.151,3.1692,14096000.0
2008-10-23 10:30:00,3.49,3.55,3.48,3.53,12709600.0,3.1692,3.2237,3.1601,3.2055,12709600.0
2008-10-23 10:40:00,3.53,3.67,3.51,3.61,31637600.0,3.2055,3.3326,3.1873,3.2782,31637600.0
2008-10-23 10:50:00,3.61,3.69,3.61,3.68,23270400.0,3.2782,3.3508,3.2782,3.3417,23270400.0
2008-10-23 11:00:00,3.68,3.71,3.62,3.64,24102400.0,3.3417,3.369,3.2872,3.3054,24102400.0
2008-10-23 11:10:00,3.64,3.67,3.59,3.6,14480800.0,3.3054,3.3326,3.26,3.2691,14480800.0
2008-10-23 11:20:00,3.61,3.63,3.59,3.61,10579200.0,3.2782,3.2963,3.26,3.2782,10579200.0
2008-10-23 11:30:00,3.61,3.67,3.6,3.66,10145600.0,3.2782,3.3326,3.2691,3.3236,10145600.0
2008-10-23 11:40:00,3.66,3.66,3.57,3.61,15685600.0,3.3236,3.3236,3.2418,3.2782,15685600.0
2008-10-23 11:50:00,3.61,3.64,3.6,3.62,5927200.0,3.2782,3.3054,3.2691,3.2872,5927200.0
2008-10-23 12:00:00,3.62,3.62,3.54,3.55,11059200.0,3.2872,3.2872,3.2146,3.2237,11059200.0
2008-10-23 12:10:00,3.55,3.56,3.48,3.48,13235200.0,3.2237,3.2328,3.1601,3.1601,13235200.0
2008-10-23 12:20:00,3.48,3.5,3.43,3.44,19072800.0,3.1601,3.1783,3.1147,3.1238,19072800.0
2008-10-23 12:30:00,3.44,3.47,3.41,3.43,19752800.0,3.1238,3.151,3.0965,3.1147,19752800.0
2008-10-23 12:40:00,3.43,3.48,3.39,3.44,19398400.0,3.1147,3.1601,3.0784,3.1238,19398400.0
2008-10-23 12:50:00,3.44,3.47,3.38,3.38,18976000.0,3.1238,3.151,3.0693,3.0693,18976000.0
2008-10-23 13:00:00,3.38,3.41,3.34,3.39,28044000.0,3.0693,3.0965,3.033,3.0784,28044000.0
2008-10-23 13:10:00,3.39,3.46,3.38,3.44,21208000.0,3.0784,3.1419,3.0693,3.1238,21208000.0
2008-10-23 13:20:00,3.44,3.44,3.35,3.36,15796800.0,3.1238,3.1238,3.0421,3.0511,15796800.0
2008-10-23 13:30:00,3.36,3.4,3.32,3.36,22808800.0,3.0511,3.0875,3.0148,3.0511,22808800.0
2008-10-23 13:40:00,3.36,3.41,3.34,3.35,16245600.0,3.0511,3.0965,3.033,3.0421,16245600.0
2008-10-23 13:50:00,3.35,3.37,3.32,3.35,15112000.0,3.0421,3.0602,3.0148,3.0421,15112000.0
2008-10-23 14:00:00,3.35,3.35,3.25,3.29,31532000.0,3.0421,3.0421,2.9512,2.9876,31532000.0
2008-10-23 14:10:00,3.29,3.3,3.22,3.22,25487200.0,2.9876,2.9967,2.924,2.924,25487200.0
2008-10-23 14:20:00,3.22,3.3,3.19,3.28,29815200.0,2.924,2.9967,2.8968,2.9785,29815200.0
2008-10-23 14:30:00,3.28,3.37,3.25,3.37,33950400.0,2.9785,3.0602,2.9512,3.0602,33950400.0
2008-10-23 14:40:00,3.37,3.38,3.24,3.25,26704000.0,3.0602,3.0693,2.9422,2.9512,26704000.0
2008-10-23 14:50:00,3.25,3.29,3.21,3.27,22830400.0,2.9512,2.9876,2.9149,2.9694,22830400.0
2008-10-23 15:00:00,3.27,3.43,3.23,3.42,35192000.0,2.9694,3.1147,2.9331,3.1056,35192000.0
2008-10-23 15:10:00,3.42,3.48,3.36,3.37,42735200.0,3.1056,3.1601,3.0511,3.0602,42735200.0
2008-10-23 15:20:00,3.37,3.47,3.35,3.41,26740000.0,3.0602,3.151,3.0421,3.0965,26740000.0
2008-10-23 15:30:00,3.41,3.42,3.31,3.33,27508000.0,3.0965,3.1056,3.0057,3.0239,27508000.0
2008-10-23 15:40:00,3.33,3.58,3.32,3.54,46700000.0,3.0239,3.2509,3.0148,3.2146,46700000.0
2008-10-23 15:50:00,3.54,3.6,3.49,3.58,30176000.0,3.2146,3.2691,3.1692,3.2509,30176000.0
2008-10-24 09:30:00,3.03,3.25,3.01,3.19,42377600.0,2.7515,2.9512,2.7333,2.8968,42377600.0
2008-10-24 09:40:00,3.19,3.28,3.13,3.25,31125600.0,2.8968,2.9785,2.8423,2.9512,31125600.0
2008-10-24 09:50:00,3.25,3.33,3.21,3.29,32738400.0,2.9512,3.0239,2.9149,2.9876,32738400.0
2008-10-24 10:00:00,3.29,3.36,3.23,3.25,29220800.0,2.9876,3.0511,2.9331,2.9512,29220800.0
2008-10-24 10:10:00,3.25,3.28,3.2,3.27,21243200.0,2.9512,2.9785,2.9058,2.9694,21243200.0
2008-10-24 10:20:00,3.27,3.29,3.18,3.22,19393600.0,2.9694,2.9876,2.8877,2.924,19393600.0
2008-10-24 10:30:00,3.22,3.27,3.19,3.24,15806400.0,2.924,2.9694,2.8968,2.9422,15806400.0
2008-10-24 10:40:00,3.23,3.28,3.21,3.27,13908000.0,2.9331,2.9785,2.9149,2.9694,13908000.0
2008-10-24 10:50:00,3.27,3.33,3.27,3.3,19809600.0,2.9694,3.0239,2.9694,2.9967,19809600.0
2008-10-24 11:00:00,3.3,3.34,3.28,3.29,17072000.0,2.9967,3.033,2.9785,2.9876,17072000.0
2008-10-24 11:10:00,3.29,3.31,3.26,3.3,9835200.0,2.9876,3.0057,2.9603,2.9967,9835200.0
2008-10-24 11:20:00,3.3,3.4,3.3,3.37,24143200.0,2.9967,3.0875,2.9967,3.0602,24143200.0
2008-10-24 11:30:00,3.37,3.45,3.33,3.43,20430400.0,3.0602,3.1329,3.0239,3.1147,20430400.0
2008-10-24 11:40:00,3.43,3.43,3.37,3.39,15836000.0,3.1147,3.1147,3.0602,3.0784,15836000.0
2008-10-24 11:50:00,3.39,3.39,3.33,3.35,11752000.0,3.0784,3.0784,3.0239,3.0421,11752000.0
2008-10-24 12:00:00,3.35,3.37,3.31,3.36,13713600.0,3.0421,3.0602,3.0057,3.0511,13713600.0
2008-10-24 12:10:00,3.36,3.4,3.34,3.35,17255200.0,3.0511,3.0875,3.033,3.0421,17255200.0
2008-10-24 12:20:00,3.35,3.37,3.28,3.28,13089600.0,3.0421,3.0602,2.9785,2.9785,13089600.0
2008-10-24 12:30:00,3.28,3.31,3.27,3.3,8874400.0,2.9785,3.0057,2.9694,2.9967,8874400.0
2008-10-24 12:40:00,3.3,3.31,3.25,3.27,7828800.0,2.9967,3.0057,2.9512,2.9694,7828800.0
2008-10-24 12:50:00,3.27,3.32,3.26,3.29,11590400.0,2.9694,3.0148,2.9603,2.9876,11590400.0
2008-10-24 13:00:00,3.29,3.33,3.29,3.32,9874400.0,2.9876,3.0239,2.9876,3.0148,9874400.0
2008-10-24 13:10:00,3.32,3.39,3.3,3.37,12732000.0,3.0148,3.0784,2.9967,3.0602,12732000.0
2008-10-24 13:20:00,3.38,3.39,3.32,3.33,11529600.0,3.0693,3.0784,3.0148,3.0239,11529600.0
2008-10-24 13:30:00,3.33,3.33,3.27,3.28,13999200.0,3.0239,3.0239,2.9694,2.9785,13999200.0
2008-10-24 13:40:00,3.28,3.3,3.22,3.22,13652800.0,2.9785,2.9967,2.924,2.924,13652800.0
2008-10-24 13:50:00,3.22,3.27,3.21,3.21,14356800.0,2.924,2.9694,2.9149,2.9149,14356800.0
2008-10-24 14:00:00,3.21,3.24,3.2,3.24,17151200.0,2.9149,2.9422,2.9058,2.9422,17151200.0
2008-10-24 14:10:00,3.24,3.31,3.24,3.3,19693600.0,2.9422,3.0057,2.9422,2.9967,19693600.0
2008-10-24 14:20:00,3.3,3.3,3.22,3.27,11881600.0,2.9967,2.9967,2.924,2.9694,11881600.0
2008-10-24 14:30:00,3.27,3.36,3.27,3.34,19300800.0,2.9694,3.0511,2.9694,3.033,19300800.0
2008-10-24 14:40:00,3.34,3.39,3.28,3.29,20518400.0,3.033,3.0784,2.9785,2.9876,20518400.0
2008-10-24 14:50:00,3.3,3.44,3.29,3.41,26366400.0,2.9967,3.1238,2.9876,3.0965,26366400.0
2008-10-24 15:00:00,3.41,3.51,3.39,3.42,46907200.0,3.0965,3.1873,3.0784,3.1056,46907200.0
2008-10-24 15:10:00,3.42,3.47,3.35,3.36,27091200.0,3.1056,3.151,3.0421,3.0511,27091200.0
2008-10-24 15:20:00,3.36,3.47,3.34,3.45,25438400.0,3.0511,3.151,3.033,3.1329,25438400.0
2008-10-24 15:30:00,3.45,3.45,3.33,3.35,23608000.0,3.1329,3.1329,3.0239,3.0421,23608000.0
2008-10-24 15:40:00,3.35,3.45,3.35,3.44,27038400.0,3.0421,3.1329,3.0421,3.1238,27038400.0
2008-10-24 15:50:00,3.44,3.48,3.28,3.31,36353600.0,3.1238,3.1601,2.9785,3.0057,36353600.0
2008-10-27 09:30:00,3.21,3.28,3.17,3.25,31484800.0,2.9149,2.9785,2.8786,2.9512,31484800.0
2008-10-27 09:40:00,3.25,3.31,3.23,3.23,33271200.0,2.9512,3.0057,2.9331,2.9331,33271200.0
2008-10-27 09:50:00,3.23,3.32,3.23,3.3,21640000.0,2.9331,3.0148,2.9331,2.9967,21640000.0
2008-10-27 10:00:00,3.3,3.39,3.3,3.34,36418400.0,2.9967,3.0784,2.9967,3.033,36418400.0
2008-10-27 10:10:00,3.34,3.35,3.26,3.27,20356000.0,3.033,3.0421,2.9603,2.9694,20356000.0
2008-10-27 10:20:00,3.26,3.31,3.25,3.27,17870400.0,2.9603,3.0057,2.9512,2.9694,17870400.0
2008-10-27 10:30:00,3.27,3.29,3.22,3.24,15791200.0,2.9694,2.9876,2.924,2.9422,15791200.0
2008-10-27 10:40:00,3.24,3.27,3.21,3.27,13935200.0,2.9422,2.9694,2.9149,2.9694,13935200.0
2008-10-27 10:50:00,3.26,3.31,3.24,3.3,13923200.0,2.9603,3.0057,2.9422,2.9967,13923200.0
2008-10-27 11:00:00,3.31,3.33,3.26,3.32,12305600.0,3.0057,3.0239,2.9603,3.0148,12305600.0
2008-10-27 11:10:00,3.32,3.38,3.31,3.31,15836000.0,3.0148,3.0693,3.0057,3.0057,15836000.0
2008-10-27 11:20:00,3.31,3.32,3.26,3.29,13164000.0,3.0057,3.0148,2.9603,2.9876,13164000.0
2008-10-27 11:30:00,3.29,3.29,3.25,3.26,11024000.0,2.9876,2.9876,2.9512,2.9603,11024000.0
2008-10-27 11:40:00,3.26,3.31,3.24,3.26,11968000.0,2.9603,3.0057,2.9422,2.9603,11968000.0
2008-10-27 11:50:00,3.26,3.29,3.25,3.28,10005600.0,2.9603,2.9876,2.9512,2.9785,10005600.0
2008-10-27 12:00:00,3.28,3.35,3.28,3.34,13608800.0,2.9785,3.0421,2.9785,3.033,13608800.0
2008-10-27 12:10:00,3.34,3.36,3.31,3.32,12212000.0,3.033,3.0511,3.0057,3.0148,12212000.0
2008-10-27 12:20:00,3.32,3.34,3.29,3.3,8147200.0,3.0148,3.033,2.9876,2.9967,8147200.0
2008-10-27 12:30:00,3.3,3.36,3.28,3.35,7992000.0,2.9967,3.0511,2.9785,3.0421,7992000.0
2008-10-27 12:40:00,3.35,3.38,3.33,3.35,14281600.0,3.0421,3.0693,3.0239,3.0421,14281600.0
2008-10-27 12:50:00,3.35,3.42,3.34,3.41,24527200.0,3.0421,3.1056,3.033,3.0965,24527200.0
2008-10-27 13:00:00,3.41,3.42,3.36,3.37,17416000.0,3.0965,3.1056,3.0511,3.0602,17416000.0
2008-10-27 13:10:00,3.37,3.39,3.35,3.38,10969600.0,3.0602,3.0784,3.0421,3.0693,10969600.0
2008-10-27 13:20:00,3.38,3.43,3.38,3.43,14571200.0,3.0693,3.1147,3.0693,3.1147,14571200.0
2008-10-27 13:30:00,3.43,3.45,3.41,3.42,10976800.0,3.1147,3.1329,3.0965,3.1056,10976800.0
2008-10-27 13:40:00,3.42,3.47,3.42,3.45,16884800.0,3.1056,3.151,3.1056,3.1329,16884800.0
2008-10-27 13:50:00,3.45,3.45,3.39,3.4,9809600.0,3.1329,3.1329,3.0784,3.0875,9809600.0
2008-10-27 14:00:00,3.4,3.42,3.38,3.41,10131200.0,3.0875,3.1056,3.0693,3.0965,10131200.0
2008-10-27 14:10:00,3.41,3.41,3.35,3.36,11784800.0,3.0965,3.0965,3.0421,3.0511,11784800.0
2008-10-27 14:20:00,3.36,3.38,3.31,3.31,15674400.0,3.0511,3.0693,3.0057,3.0057,15674400.0
2008-10-27 14:30:00,3.31,3.33,3.29,3.31,15072800.0,3.0057,3.0239,2.9876,3.0057,15072800.0
2008-10-27 14:40:00,3.31,3.35,3.29,3.31,10846400.0,3.0057,3.0421,2.9876,3.0057,10846400.0
2008-10-27 14:50:00,3.31,3.32,3.26,3.26,16077600.0,3.0057,3.0148,2.9603,2.9603,16077600.0
2008-10-27 15:00:00,3.26,3.31,3.26,3.3,13355200.0,2.9603,3.0057,2.9603,2.9967,13355200.0
2008-10-27 15:10:00,3.3,3.35,3.3,3.31,17525600.0,2.9967,3.0421,2.9967,3.0057,17525600.0
2008-10-27 15:20:00,3.31,3.33,3.27,3.3,15401600.0,3.0057,3.0239,2.9694,2.9967,15401600.0
2008-10-27 15:30:00,3.3,3.34,3.27,3.3,18131200.0,2.9967,3.033,2.9694,2.9967,18131200.0
2008-10-27 15:40:00,3.3,3.3,3.24,3.28,15508000.0,2.9967,2.9967,2.9422,2.9785,15508000.0
2008-10-27 15:50:00,3.28,3.29,3.1,3.13,33772800.0,2.9785,2.9876,2.815,2.8423,33772800.0
2008-10-28 09:30:00,3.3,3.35,3.27,3.28,31306400.0,2.9967,3.0421,2.9694,2.9785,31306400.0
2008-10-28 09:40:00,3.28,3.37,3.28,3.35,28814400.0,2.9785,3.0602,2.9785,3.0421,28814400.0
2008-10-28 09:50:00,3.35,3.37,3.32,3.34,18919200.0,3.0421,3.0602,3.0148,3.033,18919200.0
2008-10-28 10:00:00,3.34,3.34,3.25,3.27,41370400.0,3.033,3.033,2.9512,2.9694,41370400.0
2008-10-28 10:10:00,3.27,3.29,3.23,3.25,19235200.0,2.9694,2.9876,2.9331,2.9512,19235200.0
2008-10-28 10:20:00,3.25,3.27,3.23,3.23,16560000.0,2.9512,2.9694,2.9331,2.9331,16560000.0
2008-10-28 10:30:00,3.23,3.25,3.19,3.2,15993600.0,2.9331,2.9512,2.8968,2.9058,15993600.0
2008-10-28 10:40:00,3.19,3.2,3.15,3.18,23629600.0,2.8968,2.9058,2.8604,2.8877,23629600.0
2008-10-28 10:50:00,3.19,3.19,3.09,3.11,26102400.0,2.8968,2.8968,2.806,2.8241,26102400.0
2008-10-28 11:00:00,3.11,3.17,3.11,3.13,32356000.0,2.8241,2.8786,2.8241,2.8423,32356000.0
2008-10-28 11:10:00,3.13,3.19,3.13,3.19,21553600.0,2.8423,2.8968,2.8423,2.8968,21553600.0
2008-10-28 11:20:00,3.18,3.19,3.14,3.18,13408000.0,2.8877,2.8968,2.8514,2.8877,13408000.0
2008-10-28 11:30:00,3.18,3.23,3.17,3.22,21705600.0,2.8877,2.9331,2.8786,2.924,21705600.0
2008-10-28 11:40:00,3.22,3.25,3.2,3.2,12596800.0,2.924,2.9512,2.9058,2.9058,12596800.0
2008-10-28 11:50:00,3.2,3.21,3.18,3.19,9904000.0,2.9058,2.9149,2.8877,2.8968,9904000.0
2008-10-28 12:00:00,3.19,3.21,3.17,3.21,10743200.0,2.8968,2.9149,2.8786,2.9149,10743200.0
2008-10-28 12:10:00,3.21,3.23,3.2,3.22,9599200.0,2.9149,2.9331,2.9058,2.924,9599200.0
2008-10-28 12:20:00,3.22,3.22,3.19,3.19,6188000.0,2.924,2.924,2.8968,2.8968,6188000.0
2008-10-28 12:30:00,3.2,3.23,3.19,3.21,11133600.0,2.9058,2.9331,2.8968,2.9149,11133600.0
2008-10-28 12:40:00,3.22,3.26,3.21,3.25,10882400.0,2.924,2.9603,2.9149,2.9512,10882400.0
2008-10-28 12:50:00,3.25,3.27,3.24,3.26,12120000.0,2.9512,2.9694,2.9422,2.9603,12120000.0
2008-10-28 13:00:00,3.26,3.31,3.25,3.29,16891200.0,2.9603,3.0057,2.9512,2.9876,16891200.0
2008-10-28 13:10:00,3.29,3.32,3.29,3.29,13607200.0,2.9876,3.0148,2.9876,2.9876,13607200.0
2008-10-28 13:20:00,3.29,3.31,3.27,3.28,9259200.0,2.9876,3.0057,2.9694,2.9785,9259200.0
2008-10-28 13:30:00,3.28,3.29,3.25,3.25,7312000.0,2.9785,2.9876,2.9512,2.9512,7312000.0
2008-10-28 13:40:00,3.25,3.27,3.24,3.25,7744800.0,2.9512,2.9694,2.9422,2.9512,7744800.0
2008-10-28 13:50:00,3.25,3.25,3.19,3.21,13966400.0,2.9512,2.9512,2.8968,2.9149,13966400.0
2008-10-28 14:00:00,3.21,3.25,3.21,3.23,11457600.0,2.9149,2.9512,2.9149,2.9331,11457600.0
2008-10-28 14:10:00,3.23,3.29,3.23,3.27,11948000.0,2.9331,2.9876,2.9331,2.9694,11948000.0
2008-10-28 14:20:00,3.27,3.34,3.27,3.33,16836000.0,2.9694,3.033,2.9694,3.0239,16836000.0
2008-10-28 14:30:00,3.33,3.38,3.33,3.35,24360000.0,3.0239,3.0693,3.0239,3.0421,24360000.0
2008-10-28 14:40:00,3.35,3.43,3.34,3.41,27516000.0,3.0421,3.1147,3.033,3.0965,27516000.0
2008-10-28 14:50:00,3.41,3.49,3.4,3.46,41792800.0,3.0965,3.1692,3.0875,3.1419,41792800.0
2008-10-28 15:00:00,3.46,3.48,3.41,3.42,28532000.0,3.1419,3.1601,3.0965,3.1056,28532000.0
2008-10-28 15:10:00,3.42,3.51,3.42,3.5,30984000.0,3.1056,3.1873,3.1056,3.1783,30984000.0
2008-10-28 15:20:00,3.5,3.59,3.5,3.57,56012800.0,3.1783,3.26,3.1783,3.2418,56012800.0
2008-10-28 15:30:00,3.57,3.63,3.5,3.6,60422400.0,3.2418,3.2963,3.1783,3.2691,60422400.0
2008-10-28 15:40:00,3.6,3.65,3.6,3.64,42264000.0,3.2691,3.3145,3.2691,3.3054,42264000.0
2008-10-28 15:50:00,3.64,3.79,3.63,3.77,52310400.0,3.3054,3.4416,3.2963,3.4234,52310400.0
2008-10-29 09:30:00,3.76,3.76,3.68,3.71,27504800.0,3.4144,3.4144,3.3417,3.369,27504800.0
2008-10-29 09:40:00,3.71,3.78,3.7,3.76,29967200.0,3.369,3.4325,3.3599,3.4144,29967200.0
2008-10-29 09:50:00,3.77,3.77,3.71,3.73,24061600.0,3.4234,3.4234,3.369,3.3871,24061600.0
2008-10-29 10:00:00,3.73,3.8,3.7,3.79,19851200.0,3.3871,3.4507,3.3599,3.4416,19851200.0
2008-10-29 10:10:00,3.8,3.84,3.78,3.82,31118400.0,3.4507,3.487,3.4325,3.4689,31118400.0
2008-10-29 10:20:00,3.81,3.84,3.8,3.8,19436800.0,3.4598,3.487,3.4507,3.4507,19436800.0
2008-10-29 10:30:00,3.81,3.82,3.74,3.75,19121600.0,3.4598,3.4689,3.3962,3.4053,19121600.0
2008-10-29 10:40:00,3.75,3.76,3.72,3.73,20413600.0,3.4053,3.4144,3.378,3.3871,20413600.0
2008-10-29 10:50:00,3.73,3.76,3.7,3.72,17748800.0,3.3871,3.4144,3.3599,3.378,17748800.0
2008-10-29 11:00:00,3.72,3.76,3.7,3.74,13327200.0,3.378,3.4144,3.3599,3.3962,13327200.0
2008-10-29 11:10:00,3.74,3.77,3.71,3.77,10902400.0,3.3962,3.4234,3.369,3.4234,10902400.0
2008-10-29 11:20:00,3.77,3.79,3.76,3.77,14772000.0,3.4234,3.4416,3.4144,3.4234,14772000.0
2008-10-29 11:30:00,3.77,3.79,3.76,3.78,10034400.0,3.4234,3.4416,3.4144,3.4325,10034400.0
2008-10-29 11:40:00,3.79,3.79,3.76,3.79,9158400.0,3.4416,3.4416,3.4144,3.4416,9158400.0
2008-10-29 11:50:00,3.79,3.81,3.77,3.8,14757600.0,3.4416,3.4598,3.4234,3.4507,14757600.0
2008-10-29 12:00:00,3.8,3.81,3.77,3.78,10665600.0,3.4507,3.4598,3.4234,3.4325,10665600.0
2008-10-29 12:10:00,3.78,3.79,3.77,3.78,5868000.0,3.4325,3.4416,3.4234,3.4325,5868000.0
2008-10-29 12:20:00,3.78,3.83,3.78,3.83,9128000.0,3.4325,3.4779,3.4325,3.4779,9128000.0
2008-10-29 12:30:00,3.83,3.9,3.83,3.87,32051200.0,3.4779,3.5415,3.4779,3.5143,32051200.0
2008-10-29 12:40:00,3.87,3.87,3.84,3.86,15533600.0,3.5143,3.5143,3.487,3.5052,15533600.0
2008-10-29 12:50:00,3.86,3.87,3.82,3.83,9636800.0,3.5052,3.5143,3.4689,3.4779,9636800.0
2008-10-29 13:00:00,3.83,3.85,3.82,3.83,7097600.0,3.4779,3.4961,3.4689,3.4779,7097600.0
2008-10-29 13:10:00,3.83,3.84,3.81,3.82,10587200.0,3.4779,3.487,3.4598,3.4689,10587200.0
2008-10-29 13:20:00,3.82,3.86,3.81,3.84,7163200.0,3.4689,3.5052,3.4598,3.487,7163200.0
2008-10-29 13:30:00,3.84,3.92,3.84,3.89,18949600.0,3.487,3.5597,3.487,3.5324,18949600.0
2008-10-29 13:40:00,3.89,3.9,3.88,3.89,7803200.0,3.5324,3.5415,3.5233,3.5324,7803200.0
2008-10-29 13:50:00,3.89,3.91,3.85,3.85,12400800.0,3.5324,3.5506,3.4961,3.4961,12400800.0
2008-10-29 14:00:00,3.85,3.88,3.82,3.83,12967200.0,3.4961,3.5233,3.4689,3.4779,12967200.0
2008-10-29 14:10:00,3.83,3.88,3.74,3.84,31403200.0,3.4779,3.5233,3.3962,3.487,31403200.0
2008-10-29 14:20:00,3.84,3.89,3.72,3.78,56564000.0,3.487,3.5324,3.378,3.4325,56564000.0
2008-10-29 14:30:00,3.79,3.79,3.69,3.78,39494400.0,3.4416,3.4416,3.3508,3.4325,39494400.0
2008-10-29 14:40:00,3.78,3.86,3.78,3.85,33550400.0,3.4325,3.5052,3.4325,3.4961,33550400.0
2008-10-29 14:50:00,3.85,3.85,3.76,3.82,23751200.0,3.4961,3.4961,3.4144,3.4689,23751200.0
2008-10-29 15:00:00,3.82,3.84,3.77,3.8,21905600.0,3.4689,3.487,3.4234,3.4507,21905600.0
2008-10-29 15:10:00,3.8,3.96,3.78,3.96,39919200.0,3.4507,3.596,3.4325,3.596,39919200.0
2008-10-29 15:20:00,3.96,4.04,3.96,3.96,51428000.0,3.596,3.6686,3.596,3.596,51428000.0
2008-10-29 15:30:00,3.96,4.01,3.9,3.93,52568800.0,3.596,3.6414,3.5415,3.5687,52568800.0
2008-10-29 15:40:00,3.93,4.04,3.93,4.0,40036000.0,3.5687,3.6686,3.5687,3.6323,40036000.0
2008-10-29 15:50:00,4.0,4.01,3.63,3.65,67976800.0,3.6323,3.6414,3.2963,3.3145,67976800.0
2008-10-30 09:30:00,3.93,3.97,3.91,3.91,33153600.0,3.5687,3.6051,3.5506,3.5506,33153600.0
2008-10-30 09:40:00,3.91,3.98,3.89,3.94,23648000.0,3.5506,3.6141,3.5324,3.5778,23648000.0
2008-10-30 09:50:00,3.94,3.94,3.88,3.91,23956800.0,3.5778,3.5778,3.5233,3.5506,23956800.0
2008-10-30 10:00:00,3.9,3.95,3.88,3.93,24854400.0,3.5415,3.5869,3.5233,3.5687,24854400.0
2008-10-30 10:10:00,3.93,3.95,3.86,3.86,15508800.0,3.5687,3.5869,3.5052,3.5052,15508800.0
2008-10-30 10:20:00,3.86,3.89,3.84,3.84,15469600.0,3.5052,3.5324,3.487,3.487,15469600.0
2008-10-30 10:30:00,3.84,3.87,3.81,3.83,19530400.0,3.487,3.5143,3.4598,3.4779,19530400.0
2008-10-30 10:40:00,3.83,3.83,3.78,3.82,24900000.0,3.4779,3.4779,3.4325,3.4689,24900000.0
2008-10-30 10:50:00,3.82,3.86,3.81,3.83,14919200.0,3.4689,3.5052,3.4598,3.4779,14919200.0
2008-10-30 11:00:00,3.83,3.89,3.83,3.86,16632000.0,3.4779,3.5324,3.4779,3.5052,16632000.0
2008-10-30 11:10:00,3.87,3.88,3.8,3.83,17160800.0,3.5143,3.5233,3.4507,3.4779,17160800.0
2008-10-30 11:20:00,3.82,3.84,3.79,3.8,13312000.0,3.4689,3.487,3.4416,3.4507,13312000.0
2008-10-30 11:30:00,3.8,3.82,3.75,3.78,19865600.0,3.4507,3.4689,3.4053,3.4325,19865600.0
2008-10-30 11:40:00,3.78,3.8,3.73,3.75,18570400.0,3.4325,3.4507,3.3871,3.4053,18570400.0
2008-10-30 11:50:00,3.75,3.76,3.7,3.73,21215200.0,3.4053,3.4144,3.3599,3.3871,21215200.0
2008-10-30 12:00:00,3.73,3.79,3.72,3.76,17688000.0,3.3871,3.4416,3.378,3.4144,17688000.0
2008-10-30 12:10:00,3.76,3.78,3.74,3.77,11373600.0,3.4144,3.4325,3.3962,3.4234,11373600.0
2008-10-30 12:20:00,3.77,3.8,3.75,3.78,6930400.0,3.4234,3.4507,3.4053,3.4325,6930400.0
2008-10-30 12:30:00,3.78,3.83,3.77,3.82,13793600.0,3.4325,3.4779,3.4234,3.4689,13793600.0
2008-10-30 12:40:00,3.82,3.83,3.79,3.82,12577600.0,3.4689,3.4779,3.4416,3.4689,12577600.0
2008-10-30 12:50:00,3.82,3.82,3.77,3.78,8861600.0,3.4689,3.4689,3.4234,3.4325,8861600.0
2008-10-30 13:00:00,3.78,3.83,3.76,3.83,11647200.0,3.4325,3.4779,3.4144,3.4779,11647200.0
2008-10-30 13:10:00,3.83,3.87,3.82,3.85,15432000.0,3.4779,3.5143,3.4689,3.4961,15432000.0
2008-10-30 13:20:00,3.85,3.86,3.79,3.8,9508000.0,3.4961,3.5052,3.4416,3.4507,9508000.0
2008-10-30 13:30:00,3.8,3.84,3.8,3.83,7150400.0,3.4507,3.487,3.4507,3.4779,7150400.0
2008-10-30 13:40:00,3.83,3.83,3.77,3.79,5766400.0,3.4779,3.4779,3.4234,3.4416,5766400.0
2008-10-30 13:50:00,3.79,3.84,3.79,3.82,7338400.0,3.4416,3.487,3.4416,3.4689,7338400.0
2008-10-30 14:00:00,3.82,3.87,3.82,3.85,14434400.0,3.4689,3.5143,3.4689,3.4961,14434400.0
2008-10-30 14:10:00,3.85,3.87,3.82,3.84,9750400.0,3.4961,3.5143,3.4689,3.487,9750400.0
2008-10-30 14:20:00,3.83,3.91,3.83,3.88,17879200.0,3.4779,3.5506,3.4779,3.5233,17879200.0
2008-10-30 14:30:00,3.88,3.91,3.86,3.89,19701600.0,3.5233,3.5506,3.5052,3.5324,19701600.0
2008-10-30 14:40:00,3.89,3.91,3.86,3.9,11412800.0,3.5324,3.5506,3.5052,3.5415,11412800.0
2008-10-30 14:50:00,3.9,3.9,3.85,3.88,12656000.0,3.5415,3.5415,3.4961,3.5233,12656000.0
2008-10-30 15:00:00,3.88,3.94,3.86,3.92,21973600.0,3.5233,3.5778,3.5052,3.5597,21973600.0
2008-10-30 15:10:00,3.91,3.92,3.8,3.83,24571200.0,3.5506,3.5597,3.4507,3.4779,24571200.0
2008-10-30 15:20:00,3.83,3.88,3.78,3.86,21734400.0,3.4779,3.5233,3.4325,3.5052,21734400.0
2008-10-30 15:30:00,3.86,3.87,3.77,3.83,20399200.0,3.5052,3.5143,3.4234,3.4779,20399200.0
2008-10-30 15:40:00,3.83,3.86,3.76,3.83,26901600.0,3.4779,3.5052,3.4144,3.4779,26901600.0
2008-10-30 15:50:00,3.83,3.93,3.8,3.89,31861600.0,3.4779,3.5687,3.4507,3.5324,31861600.0
2008-10-31 09:30:00,3.87,3.89,3.84,3.87,16631200.0,3.5143,3.5324,3.487,3.5143,16631200.0
2008-10-31 09:40:00,3.88,3.88,3.82,3.84,16416800.0,3.5233,3.5233,3.4689,3.487,16416800.0
2008-10-31 09:50:00,3.84,3.87,3.83,3.87,12388800.0,3.487,3.5143,3.4779,3.5143,12388800.0
2008-10-31 10:00:00,3.87,3.93,3.86,3.92,16777600.0,3.5143,3.5687,3.5052,3.5597,16777600.0
2008-10-31 10:10:00,3.92,3.95,3.91,3.94,15908800.0,3.5597,3.5869,3.5506,3.5778,15908800.0
2008-10-31 10:20:00,3.94,3.95,3.9,3.92,10252800.0,3.5778,3.5869,3.5415,3.5597,10252800.0
2008-10-31 10:30:00,3.92,3.95,3.89,3.9,14632000.0,3.5597,3.5869,3.5324,3.5415,14632000.0
2008-10-31 10:40:00,3.9,3.9,3.86,3.88,12376000.0,3.5415,3.5415,3.5052,3.5233,12376000.0
2008-10-31 10:50:00,3.88,3.9,3.86,3.9,9685600.0,3.5233,3.5415,3.5052,3.5415,9685600.0
2008-10-31 11:00:00,3.9,3.94,3.9,3.92,6892000.0,3.5415,3.5778,3.5415,3.5597,6892000.0
2008-10-31 11:10:00,3.92,3.99,3.91,3.98,14574400.0,3.5597,3.6232,3.5506,3.6141,14574400.0
2008-10-31 11:20:00,3.98,4.0,3.97,3.98,13512000.0,3.6141,3.6323,3.6051,3.6141,13512000.0
2008-10-31 11:30:00,3.98,4.0,3.96,4.0,7724800.0,3.6141,3.6323,3.596,3.6323,7724800.0
2008-10-31 11:40:00,4.0,4.01,3.96,3.97,13019200.0,3.6323,3.6414,3.596,3.6051,13019200.0
2008-10-31 11:50:00,3.97,4.01,3.96,3.98,6980800.0,3.6051,3.6414,3.596,3.6141,6980800.0
2008-10-31 12:00:00,3.98,3.99,3.96,3.97,7633600.0,3.6141,3.6232,3.596,3.6051,7633600.0
2008-10-31 12:10:00,3.97,3.98,3.93,3.95,8586400.0,3.6051,3.6141,3.5687,3.5869,8586400.0
2008-10-31 12:20:00,3.95,3.98,3.94,3.95,10724000.0,3.5869,3.6141,3.5778,3.5869,10724000.0
2008-10-31 12:30:00,3.95,3.97,3.93,3.95,7941600.0,3.5869,3.6051,3.5687,3.5869,7941600.0
2008-10-31 12:40:00,3.95,3.98,3.94,3.97,3999200.0,3.5869,3.6141,3.5778,3.6051,3999200.0
2008-10-31 12:50:00,3.97,3.99,3.97,3.98,5207200.0,3.6051,3.6232,3.6051,3.6141,5207200.0
2008-10-31 13:00:00,3.98,4.01,3.97,3.99,5962400.0,3.6141,3.6414,3.6051,3.6232,5962400.0
2008-10-31 13:10:00,3.99,4.03,3.99,4.03,9728000.0,3.6232,3.6595,3.6232,3.6595,9728000.0
2008-10-31 13:20:00,4.03,4.09,4.02,4.07,25176000.0,3.6595,3.714,3.6505,3.6959,25176000.0
2008-10-31 13:30:00,4.07,4.12,4.07,4.09,17246400.0,3.6959,3.7413,3.6959,3.714,17246400.0
2008-10-31 13:40:00,4.09,4.1,4.07,4.08,9449600.0,3.714,3.7231,3.6959,3.705,9449600.0
2008-10-31 13:50:00,4.08,4.08,4.05,4.07,14997600.0,3.705,3.705,3.6777,3.6959,14997600.0
2008-10-31 14:00:00,4.07,4.11,4.05,4.09,12168000.0,3.6959,3.7322,3.6777,3.714,12168000.0
2008-10-31 14:10:00,4.09,4.1,4.03,4.04,13948800.0,3.714,3.7231,3.6595,3.6686,13948800.0
2008-10-31 14:20:00,4.04,4.08,4.02,4.06,15587200.0,3.6686,3.705,3.6505,3.6868,15587200.0
2008-10-31 14:30:00,4.06,4.11,4.03,4.1,13976000.0,3.6868,3.7322,3.6595,3.7231,13976000.0
2008-10-31 14:40:00,4.1,4.11,4.05,4.07,10840000.0,3.7231,3.7322,3.6777,3.6959,10840000.0
2008-10-31 14:50:00,4.08,4.12,4.07,4.11,11790400.0,3.705,3.7413,3.6959,3.7322,11790400.0
2008-10-31 15:00:00,4.11,4.15,4.08,4.12,24710400.0,3.7322,3.7685,3.705,3.7413,24710400.0
2008-10-31 15:10:00,4.12,4.13,4.02,4.03,20164800.0,3.7413,3.7504,3.6505,3.6595,20164800.0
2008-10-31 15:20:00,4.03,4.06,3.97,3.99,26378400.0,3.6595,3.6868,3.6051,3.6232,26378400.0
2008-10-31 15:30:00,3.99,4.07,3.98,4.07,18117600.0,3.6232,3.6959,3.6141,3.6959,18117600.0
2008-10-31 15:40:00,4.07,4.07,3.92,3.96,29524800.0,3.6959,3.6959,3.5597,3.596,29524800.0
2008-10-31 15:50:00,3.96,4.04,3.92,4.03,26996800.0,3.596,3.6686,3.5597,3.6595,26996800.0
2008-11-03 09:30:00,4.0,4.06,3.98,4.04,14468800.0,3.6323,3.6868,3.6141,3.6686,14468800.0
2008-11-03 09:40:00,4.04,4.08,4.04,4.08,14087200.0,3.6686,3.705,3.6686,3.705,14087200.0
2008-11-03 09:50:00,4.08,4.08,4.02,4.03,9883200.0,3.705,3.705,3.6505,3.6595,9883200.0
2008-11-03 10:00:00,4.03,4.05,3.99,4.03,21300800.0,3.6595,3.6777,3.6232,3.6595,21300800.0
2008-11-03 10:10:00,4.03,4.06,4.01,4.03,11472800.0,3.6595,3.6868,3.6414,3.6595,11472800.0
2008-11-03 10:20:00,4.03,4.04,3.98,3.99,8839200.0,3.6595,3.6686,3.6141,3.6232,8839200.0
2008-11-03 10:30:00,3.99,4.02,3.96,4.02,11312800.0,3.6232,3.6505,3.596,3.6505,11312800.0
2008-11-03 10:40:00,4.01,4.05,4.0,4.04,9456000.0,3.6414,3.6777,3.6323,3.6686,9456000.0
2008-11-03 10:50:00,4.03,4.06,4.02,4.03,7183200.0,3.6595,3.6868,3.6505,3.6595,7183200.0
2008-11-03 11:00:00,4.03,4.04,4.01,4.02,6226400.0,3.6595,3.6686,3.6414,3.6505,6226400.0
2008-11-03 11:10:00,4.02,4.04,4.0,4.01,4815200.0,3.6505,3.6686,3.6323,3.6414,4815200.0
2008-11-03 11:20:00,4.01,4.02,4.0,4.02,5181600.0,3.6414,3.6505,3.6323,3.6505,5181600.0
2008-11-03 11:30:00,4.02,4.04,4.02,4.03,3651200.0,3.6505,3.6686,3.6505,3.6595,3651200.0
2008-11-03 11:40:00,4.03,4.05,4.03,4.03,4488800.0,3.6595,3.6777,3.6595,3.6595,4488800.0
2008-11-03 11:50:00,4.03,4.07,4.03,4.05,4604000.0,3.6595,3.6959,3.6595,3.6777,4604000.0
2008-11-03 12:00:00,4.06,4.06,4.04,4.04,4180000.0,3.6868,3.6868,3.6686,3.6686,4180000.0
2008-11-03 12:10:00,4.04,4.06,4.04,4.05,5919200.0,3.6686,3.6868,3.6686,3.6777,5919200.0
2008-11-03 12:20:00,4.05,4.06,4.03,4.05,4588800.0,3.6777,3.6868,3.6595,3.6777,4588800.0
2008-11-03 12:30:00,4.05,4.06,4.03,4.03,3596000.0,3.6777,3.6868,3.6595,3.6595,3596000.0
2008-11-03 12:40:00,4.03,4.04,4.01,4.02,4274400.0,3.6595,3.6686,3.6414,3.6505,4274400.0
2008-11-03 12:50:00,4.02,4.03,4.01,4.02,3596000.0,3.6505,3.6595,3.6414,3.6505,3596000.0
2008-11-03 13:00:00,4.01,4.04,4.01,4.03,3209600.0,3.6414,3.6686,3.6414,3.6595,3209600.0
2008-11-03 13:10:00,4.03,4.04,4.01,4.02,4312000.0,3.6595,3.6686,3.6414,3.6505,4312000.0
2008-11-03 13:20:00,4.02,4.03,4.0,4.01,2735200.0,3.6505,3.6595,3.6323,3.6414,2735200.0
2008-11-03 13:30:00,4.01,4.02,4.0,4.02,5351200.0,3.6414,3.6505,3.6323,3.6505,5351200.0
2008-11-03 13:40:00,4.02,4.03,3.99,4.01,4416000.0,3.6505,3.6595,3.6232,3.6414,4416000.0
2008-11-03 13:50:00,4.01,4.01,3.98,3.99,4228000.0,3.6414,3.6414,3.6141,3.6232,4228000.0
2008-11-03 14:00:00,3.99,3.99,3.97,3.98,9104000.0,3.6232,3.6232,3.6051,3.6141,9104000.0
2008-11-03 14:10:00,3.98,3.98,3.95,3.95,7989600.0,3.6141,3.6141,3.5869,3.5869,7989600.0
2008-11-03 14:20:00,3.95,3.99,3.94,3.98,7509600.0,3.5869,3.6232,3.5778,3.6141,7509600.0
2008-11-03 14:30:00,3.98,3.99,3.96,3.98,4908800.0,3.6141,3.6232,3.596,3.6141,4908800.0
2008-11-03 14:40:00,3.98,4.0,3.96,3.99,3977600.0,3.6141,3.6323,3.596,3.6232,3977600.0
2008-11-03 14:50:00,3.99,3.99,3.96,3.97,3135200.0,3.6232,3.6232,3.596,3.6051,3135200.0
2008-11-03 15:00:00,3.96,3.97,3.94,3.97,7984000.0,3.596,3.6051,3.5778,3.6051,7984000.0
2008-11-03 15:10:00,3.96,3.98,3.95,3.98,6030400.0,3.596,3.6141,3.5869,3.6141,6030400.0
2008-11-03 15:20:00,3.98,3.99,3.95,3.98,5872800.0,3.6141,3.6232,3.5869,3.6141,5872800.0
2008-11-03 15:30:00,3.98,4.0,3.97,4.0,6964800.0,3.6141,3.6323,3.6051,3.6323,6964800.0
2008-11-03 15:40:00,4.0,4.05,4.0,4.03,13885600.0,3.6323,3.6777,3.6323,3.6595,13885600.0
2008-11-03 15:50:00,4.03,4.04,3.98,4.0,14504000.0,3.6595,3.6686,3.6141,3.6323,14504000.0
2008-11-04 09:30:00,4.19,4.2,4.15,4.17,17880000.0,3.8048,3.8139,3.7685,3.7867,17880000.0
2008-11-04 09:40:00,4.17,4.17,4.14,4.17,16964000.0,3.7867,3.7867,3.7594,3.7867,16964000.0
2008-11-04 09:50:00,4.16,4.17,4.13,4.14,12722400.0,3.7776,3.7867,3.7504,3.7594,12722400.0
2008-11-04 10:00:00,4.14,4.16,4.12,4.16,11939200.0,3.7594,3.7776,3.7413,3.7776,11939200.0
2008-11-04 10:10:00,4.16,4.21,4.16,4.21,13306400.0,3.7776,3.823,3.7776,3.823,13306400.0
2008-11-04 10:20:00,4.21,4.23,4.2,4.22,13422400.0,3.823,3.8412,3.8139,3.8321,13422400.0
2008-11-04 10:30:00,4.23,4.26,4.22,4.25,15694400.0,3.8412,3.8684,3.8321,3.8593,15694400.0
2008-11-04 10:40:00,4.25,4.28,4.23,4.27,12048000.0,3.8593,3.8866,3.8412,3.8775,12048000.0
2008-11-04 10:50:00,4.27,4.3,4.26,4.28,18331200.0,3.8775,3.9047,3.8684,3.8866,18331200.0
2008-11-04 11:00:00,4.28,4.33,4.28,4.3,16888800.0,3.8866,3.932,3.8866,3.9047,16888800.0
2008-11-04 11:10:00,4.3,4.31,4.29,4.29,11409600.0,3.9047,3.9138,3.8956,3.8956,11409600.0
2008-11-04 11:20:00,4.3,4.3,4.28,4.29,9144000.0,3.9047,3.9047,3.8866,3.8956,9144000.0
2008-11-04 11:30:00,4.29,4.3,4.27,4.28,7563200.0,3.8956,3.9047,3.8775,3.8866,7563200.0
2008-11-04 11:40:00,4.28,4.31,4.28,4.31,7338400.0,3.8866,3.9138,3.8866,3.9138,7338400.0
2008-11-04 11:50:00,4.31,4.33,4.31,4.31,9632800.0,3.9138,3.932,3.9138,3.9138,9632800.0
2008-11-04 12:00:00,4.31,4.32,4.28,4.29,9159200.0,3.9138,3.9229,3.8866,3.8956,9159200.0
2008-11-04 12:10:00,4.28,4.3,4.28,4.28,6312000.0,3.8866,3.9047,3.8866,3.8866,6312000.0
2008-11-04 12:20:00,4.28,4.3,4.28,4.28,4775200.0,3.8866,3.9047,3.8866,3.8866,4775200.0
2008-11-04 12:30:00,4.28,4.29,4.27,4.28,6021600.0,3.8866,3.8956,3.8775,3.8866,6021600.0
2008-11-04 12:40:00,4.28,4.28,4.26,4.27,4614400.0,3.8866,3.8866,3.8684,3.8775,4614400.0
2008-11-04 12:50:00,4.27,4.28,4.26,4.27,2740000.0,3.8775,3.8866,3.8684,3.8775,2740000.0
2008-11-04 13:00:00,4.27,4.29,4.27,4.28,5700000.0,3.8775,3.8956,3.8775,3.8866,5700000.0
2008-11-04 13:10:00,4.28,4.3,4.25,4.29,6752000.0,3.8866,3.9047,3.8593,3.8956,6752000.0
2008-11-04 13:20:00,4.29,4.3,4.28,4.3,3457600.0,3.8956,3.9047,3.8866,3.9047,3457600.0
2008-11-04 13:30:00,4.3,4.3,4.27,4.29,4554400.0,3.9047,3.9047,3.8775,3.8956,4554400.0
2008-11-04 13:40:00,4.29,4.32,4.29,4.3,7409600.0,3.8956,3.9229,3.8956,3.9047,7409600.0
2008-11-04 13:50:00,4.3,4.31,4.29,4.29,5934400.0,3.9047,3.9138,3.8956,3.8956,5934400.0
2008-11-04 14:00:00,4.29,4.29,4.23,4.24,16188000.0,3.8956,3.8956,3.8412,3.8502,16188000.0
2008-11-04 14:10:00,4.24,4.26,4.22,4.24,14436000.0,3.8502,3.8684,3.8321,3.8502,14436000.0
2008-11-04 14:20:00,4.24,4.26,4.23,4.26,9274400.0,3.8502,3.8684,3.8412,3.8684,9274400.0
2008-11-04 14:30:00,4.26,4.27,4.24,4.25,7636800.0,3.8684,3.8775,3.8502,3.8593,7636800.0
2008-11-04 14:40:00,4.25,4.27,4.22,4.23,9707200.0,3.8593,3.8775,3.8321,3.8412,9707200.0
2008-11-04 14:50:00,4.23,4.23,4.18,4.21,18187200.0,3.8412,3.8412,3.7958,3.823,18187200.0
2008-11-04 15:00:00,4.21,4.22,4.17,4.19,14437600.0,3.823,3.8321,3.7867,3.8048,14437600.0
2008-11-04 15:10:00,4.19,4.23,4.18,4.23,16758400.0,3.8048,3.8412,3.7958,3.8412,16758400.0
2008-11-04 15:20:00,4.23,4.24,4.2,4.22,11190400.0,3.8412,3.8502,3.8139,3.8321,11190400.0
2008-11-04 15:30:00,4.23,4.29,4.23,4.28,18806400.0,3.8412,3.8956,3.8412,3.8866,18806400.0
2008-11-04 15:40:00,4.28,4.34,4.27,4.31,26553600.0,3.8866,3.9411,3.8775,3.9138,26553600.0
2008-11-04 15:50:00,4.31,4.34,4.26,4.3,31703200.0,3.9138,3.9411,3.8684,3.9047,31703200.0
2008-11-05 09:30:00,4.19,4.21,4.16,4.21,24599200.0,3.8048,3.823,3.7776,3.823,24599200.0
2008-11-05 09:40:00,4.21,4.21,4.15,4.18,22444800.0,3.823,3.823,3.7685,3.7958,22444800.0
2008-11-05 09:50:00,4.18,4.21,4.17,4.18,13971200.0,3.7958,3.823,3.7867,3.7958,13971200.0
2008-11-05 10:00:00,4.18,4.24,4.17,4.24,21355200.0,3.7958,3.8502,3.7867,3.8502,21355200.0
2008-11-05 10:10:00,4.24,4.25,4.21,4.24,15160000.0,3.8502,3.8593,3.823,3.8502,15160000.0
2008-11-05 10:20:00,4.24,4.27,4.24,4.27,14371200.0,3.8502,3.8775,3.8502,3.8775,14371200.0
2008-11-05 10:30:00,4.27,4.29,4.25,4.25,16682400.0,3.8775,3.8956,3.8593,3.8593,16682400.0
2008-11-05 10:40:00,4.25,4.28,4.24,4.28,8880000.0,3.8593,3.8866,3.8502,3.8866,8880000.0
2008-11-05 10:50:00,4.28,4.28,4.22,4.23,10349600.0,3.8866,3.8866,3.8321,3.8412,10349600.0
2008-11-05 11:00:00,4.23,4.25,4.22,4.23,6417600.0,3.8412,3.8593,3.8321,3.8412,6417600.0
2008-11-05 11:10:00,4.23,4.25,4.21,4.23,7854400.0,3.8412,3.8593,3.823,3.8412,7854400.0
2008-11-05 11:20:00,4.23,4.23,4.19,4.2,9589600.0,3.8412,3.8412,3.8048,3.8139,9589600.0
2008-11-05 11:30:00,4.2,4.2,4.17,4.18,10428800.0,3.8139,3.8139,3.7867,3.7958,10428800.0
2008-11-05 11:40:00,4.18,4.19,4.15,4.16,19695200.0,3.7958,3.8048,3.7685,3.7776,19695200.0
2008-11-05 11:50:00,4.16,4.17,4.14,4.17,21211200.0,3.7776,3.7867,3.7594,3.7867,21211200.0
2008-11-05 12:00:00,4.18,4.18,4.15,4.16,9464000.0,3.7958,3.7958,3.7685,3.7776,9464000.0
2008-11-05 12:10:00,4.16,4.16,4.11,4.13,18679200.0,3.7776,3.7776,3.7322,3.7504,18679200.0
2008-11-05 12:20:00,4.12,4.14,4.08,4.08,13647200.0,3.7413,3.7594,3.705,3.705,13647200.0
2008-11-05 12:30:00,4.09,4.1,4.05,4.05,21428000.0,3.714,3.7231,3.6777,3.6777,21428000.0
2008-11-05 12:40:00,4.05,4.07,4.03,4.06,20740000.0,3.6777,3.6959,3.6595,3.6868,20740000.0
2008-11-05 12:50:00,4.06,4.07,4.04,4.07,14836800.0,3.6868,3.6959,3.6686,3.6959,14836800.0
2008-11-05 13:00:00,4.07,4.09,4.05,4.08,8180000.0,3.6959,3.714,3.6777,3.705,8180000.0
2008-11-05 13:10:00,4.08,4.09,4.07,4.09,7836000.0,3.705,3.714,3.6959,3.714,7836000.0
2008-11-05 13:20:00,4.08,4.08,4.05,4.07,8669600.0,3.705,3.705,3.6777,3.6959,8669600.0
2008-11-05 13:30:00,4.07,4.07,4.02,4.03,22236800.0,3.6959,3.6959,3.6505,3.6595,22236800.0
2008-11-05 13:40:00,4.03,4.07,4.02,4.06,9640000.0,3.6595,3.6959,3.6505,3.6868,9640000.0
2008-11-05 13:50:00,4.06,4.08,4.03,4.04,9973600.0,3.6868,3.705,3.6595,3.6686,9973600.0
2008-11-05 14:00:00,4.04,4.07,4.01,4.01,13472000.0,3.6686,3.6959,3.6414,3.6414,13472000.0
2008-11-05 14:10:00,4.01,4.05,4.0,4.03,13507200.0,3.6414,3.6777,3.6323,3.6595,13507200.0
2008-11-05 14:20:00,4.03,4.04,4.0,4.03,12693600.0,3.6595,3.6686,3.6323,3.6595,12693600.0
2008-11-05 14:30:00,4.03,4.09,4.03,4.06,20612800.0,3.6595,3.714,3.6595,3.6868,20612800.0
2008-11-05 14:40:00,4.06,4.07,4.04,4.05,12520000.0,3.6868,3.6959,3.6686,3.6777,12520000.0
2008-11-05 14:50:00,4.05,4.07,4.03,4.04,13873600.0,3.6777,3.6959,3.6595,3.6686,13873600.0
2008-11-05 15:00:00,4.04,4.08,4.03,4.03,16440800.0,3.6686,3.705,3.6595,3.6595,16440800.0
2008-11-05 15:10:00,4.04,4.04,3.98,4.0,26845600.0,3.6686,3.6686,3.6141,3.6323,26845600.0
2008-11-05 15:20:00,4.0,4.0,3.95,3.97,18536800.0,3.6323,3.6323,3.5869,3.6051,18536800.0
2008-11-05 15:30:00,3.97,3.97,3.89,3.89,25290400.0,3.6051,3.6051,3.5324,3.5324,25290400.0
2008-11-05 15:40:00,3.89,3.99,3.88,3.96,35416000.0,3.5324,3.6232,3.5233,3.596,35416000.0
2008-11-05 15:50:00,3.96,3.97,3.84,3.88,33388000.0,3.596,3.6051,3.487,3.5233,33388000.0
2008-11-06 09:30:00,3.8,3.87,3.79,3.85,27742400.0,3.4507,3.5143,3.4416,3.4961,27742400.0
2008-11-06 09:40:00,3.85,3.87,3.8,3.8,20160800.0,3.4961,3.5143,3.4507,3.4507,20160800.0
2008-11-06 09:50:00,3.8,3.81,3.76,3.78,24384800.0,3.4507,3.4598,3.4144,3.4325,24384800.0
2008-11-06 10:00:00,3.78,3.78,3.71,3.77,27634400.0,3.4325,3.4325,3.369,3.4234,27634400.0
2008-11-06 10:10:00,3.77,3.79,3.75,3.78,20125600.0,3.4234,3.4416,3.4053,3.4325,20125600.0
2008-11-06 10:20:00,3.78,3.79,3.72,3.73,16347200.0,3.4325,3.4416,3.378,3.3871,16347200.0
2008-11-06 10:30:00,3.73,3.74,3.69,3.72,20433600.0,3.3871,3.3962,3.3508,3.378,20433600.0
2008-11-06 10:40:00,3.72,3.72,3.68,3.7,22805600.0,3.378,3.378,3.3417,3.3599,22805600.0
2008-11-06 10:50:00,3.7,3.7,3.66,3.7,18728800.0,3.3599,3.3599,3.3236,3.3599,18728800.0
2008-11-06 11:00:00,3.71,3.72,3.66,3.67,15570400.0,3.369,3.378,3.3236,3.3326,15570400.0
2008-11-06 11:10:00,3.67,3.68,3.64,3.65,21002400.0,3.3326,3.3417,3.3054,3.3145,21002400.0
2008-11-06 11:20:00,3.65,3.66,3.62,3.65,25708800.0,3.3145,3.3236,3.2872,3.3145,25708800.0
2008-11-06 11:30:00,3.65,3.67,3.61,3.64,27160000.0,3.3145,3.3326,3.2782,3.3054,27160000.0
2008-11-06 11:40:00,3.64,3.67,3.63,3.65,15868000.0,3.3054,3.3326,3.2963,3.3145,15868000.0
2008-11-06 11:50:00,3.65,3.66,3.62,3.63,17811200.0,3.3145,3.3236,3.2872,3.2963,17811200.0
2008-11-06 12:00:00,3.63,3.65,3.59,3.6,23264000.0,3.2963,3.3145,3.26,3.2691,23264000.0
2008-11-06 12:10:00,3.6,3.63,3.59,3.6,15167200.0,3.2691,3.2963,3.26,3.2691,15167200.0
2008-11-06 12:20:00,3.6,3.61,3.56,3.56,19962400.0,3.2691,3.2782,3.2328,3.2328,19962400.0
2008-11-06 12:30:00,3.56,3.57,3.54,3.55,18966400.0,3.2328,3.2418,3.2146,3.2237,18966400.0
2008-11-06 12:40:00,3.55,3.58,3.54,3.58,19350400.0,3.2237,3.2509,3.2146,3.2509,19350400.0
2008-11-06 12:50:00,3.58,3.59,3.55,3.57,17120000.0,3.2509,3.26,3.2237,3.2418,17120000.0
2008-11-06 13:00:00,3.57,3.58,3.52,3.54,17973600.0,3.2418,3.2509,3.1964,3.2146,17973600.0
2008-11-06 13:10:00,3.54,3.55,3.49,3.51,18757600.0,3.2146,3.2237,3.1692,3.1873,18757600.0
2008-11-06 13:20:00,3.51,3.55,3.51,3.53,15978400.0,3.1873,3.2237,3.1873,3.2055,15978400.0
2008-11-06 13:30:00,3.54,3.54,3.49,3.51,16780000.0,3.2146,3.2146,3.1692,3.1873,16780000.0
2008-11-06 13:40:00,3.51,3.51,3.47,3.49,21959200.0,3.1873,3.1873,3.151,3.1692,21959200.0
2008-11-06 13:50:00,3.49,3.54,3.48,3.54,19633600.0,3.1692,3.2146,3.1601,3.2146,19633600.0
2008-11-06 14:00:00,3.54,3.6,3.53,3.58,37370400.0,3.2146,3.2691,3.2055,3.2509,37370400.0
2008-11-06 14:10:00,3.57,3.6,3.51,3.57,16623200.0,3.2418,3.2691,3.1873,3.2418,16623200.0
2008-11-06 14:20:00,3.57,3.57,3.51,3.52,22302400.0,3.2418,3.2418,3.1873,3.1964,22302400.0
2008-11-06 14:30:00,3.52,3.61,3.52,3.6,14444000.0,3.1964,3.2782,3.1964,3.2691,14444000.0
2008-11-06 14:40:00,3.6,3.63,3.58,3.6,23125600.0,3.2691,3.2963,3.2509,3.2691,23125600.0
2008-11-06 14:50:00,3.6,3.63,3.55,3.58,26884000.0,3.2691,3.2963,3.2237,3.2509,26884000.0
2008-11-06 15:00:00,3.58,3.6,3.5,3.51,28646400.0,3.2509,3.2691,3.1783,3.1873,28646400.0
2008-11-06 15:10:00,3.51,3.54,3.5,3.53,20253600.0,3.1873,3.2146,3.1783,3.2055,20253600.0
2008-11-06 15:20:00,3.53,3.54,3.48,3.49,20556000.0,3.2055,3.2146,3.1601,3.1692,20556000.0
2008-11-06 15:30:00,3.49,3.52,3.44,3.46,26442400.0,3.1692,3.1964,3.1238,3.1419,26442400.0
2008-11-06 15:40:00,3.46,3.54,3.45,3.48,32507200.0,3.1419,3.2146,3.1329,3.1601,32507200.0
2008-11-06 15:50:00,3.48,3.51,3.45,3.49,32233600.0,3.1601,3.1873,3.1329,3.1692,32233600.0
2008-11-07 09:30:00,3.56,3.6,3.55,3.55,29272000.0,3.2328,3.2691,3.2237,3.2237,29272000.0
2008-11-07 09:40:00,3.55,3.57,3.51,3.53,24105600.0,3.2237,3.2418,3.1873,3.2055,24105600.0
2008-11-07 09:50:00,3.53,3.56,3.51,3.54,17538400.0,3.2055,3.2328,3.1873,3.2146,17538400.0
2008-11-07 10:00:00,3.54,3.62,3.54,3.61,32476800.0,3.2146,3.2872,3.2146,3.2782,32476800.0
2008-11-07 10:10:00,3.61,3.65,3.59,3.63,23822400.0,3.2782,3.3145,3.26,3.2963,23822400.0
2008-11-07 10:20:00,3.63,3.67,3.63,3.64,21476000.0,3.2963,3.3326,3.2963,3.3054,21476000.0
2008-11-07 10:30:00,3.64,3.68,3.63,3.68,23434400.0,3.3054,3.3417,3.2963,3.3417,23434400.0
2008-11-07 10:40:00,3.68,3.69,3.64,3.64,19111200.0,3.3417,3.3508,3.3054,3.3054,19111200.0
2008-11-07 10:50:00,3.64,3.66,3.63,3.64,11141600.0,3.3054,3.3236,3.2963,3.3054,11141600.0
2008-11-07 11:00:00,3.64,3.65,3.6,3.6,15284000.0,3.3054,3.3145,3.2691,3.2691,15284000.0
2008-11-07 11:10:00,3.6,3.63,3.59,3.61,20050400.0,3.2691,3.2963,3.26,3.2782,20050400.0
2008-11-07 11:20:00,3.61,3.62,3.55,3.57,23295200.0,3.2782,3.2872,3.2237,3.2418,23295200.0
2008-11-07 11:30:00,3.57,3.6,3.55,3.59,20856800.0,3.2418,3.2691,3.2237,3.26,20856800.0
2008-11-07 11:40:00,3.59,3.63,3.58,3.61,15957600.0,3.26,3.2963,3.2509,3.2782,15957600.0
2008-11-07 11:50:00,3.62,3.64,3.59,3.64,11312000.0,3.2872,3.3054,3.26,3.3054,11312000.0
2008-11-07 12:00:00,3.64,3.66,3.63,3.65,17206400.0,3.3054,3.3236,3.2963,3.3145,17206400.0
2008-11-07 12:10:00,3.64,3.65,3.61,3.61,7915200.0,3.3054,3.3145,3.2782,3.2782,7915200.0
2008-11-07 12:20:00,3.61,3.64,3.6,3.61,5440000.0,3.2782,3.3054,3.2691,3.2782,5440000.0
2008-11-07 12:30:00,3.61,3.62,3.59,3.61,5949600.0,3.2782,3.2872,3.26,3.2782,5949600.0
2008-11-07 12:40:00,3.61,3.64,3.61,3.62,6383200.0,3.2782,3.3054,3.2782,3.2872,6383200.0
2008-11-07 12:50:00,3.63,3.65,3.62,3.64,6832800.0,3.2963,3.3145,3.2872,3.3054,6832800.0
2008-11-07 13:00:00,3.64,3.65,3.62,3.62,7884000.0,3.3054,3.3145,3.2872,3.2872,7884000.0
2008-11-07 13:10:00,3.62,3.63,3.61,3.62,6181600.0,3.2872,3.2963,3.2782,3.2872,6181600.0
2008-11-07 13:20:00,3.62,3.65,3.62,3.64,5936800.0,3.2872,3.3145,3.2872,3.3054,5936800.0
2008-11-07 13:30:00,3.64,3.65,3.61,3.62,5801600.0,3.3054,3.3145,3.2782,3.2872,5801600.0
2008-11-07 13:40:00,3.62,3.62,3.6,3.62,4561600.0,3.2872,3.2872,3.2691,3.2872,4561600.0
2008-11-07 13:50:00,3.62,3.65,3.62,3.64,6244800.0,3.2872,3.3145,3.2872,3.3054,6244800.0
2008-11-07 14:00:00,3.65,3.65,3.62,3.63,6328800.0,3.3145,3.3145,3.2872,3.2963,6328800.0
2008-11-07 14:10:00,3.63,3.65,3.63,3.65,4510400.0,3.2963,3.3145,3.2963,3.3145,4510400.0
2008-11-07 14:20:00,3.65,3.65,3.61,3.63,10868000.0,3.3145,3.3145,3.2782,3.2963,10868000.0
2008-11-07 14:30:00,3.63,3.67,3.63,3.67,8625600.0,3.2963,3.3326,3.2963,3.3326,8625600.0
2008-11-07 14:40:00,3.67,3.69,3.66,3.67,16201600.0,3.3326,3.3508,3.3236,3.3326,16201600.0
2008-11-07 14:50:00,3.67,3.69,3.57,3.57,29429600.0,3.3326,3.3508,3.2418,3.2418,29429600.0
2008-11-07 15:00:00,3.58,3.6,3.54,3.59,32606400.0,3.2509,3.2691,3.2146,3.26,32606400.0
2008-11-07 15:10:00,3.59,3.62,3.57,3.57,18456000.0,3.26,3.2872,3.2418,3.2418,18456000.0
2008-11-07 15:20:00,3.57,3.58,3.52,3.55,24014400.0,3.2418,3.2509,3.1964,3.2237,24014400.0
2008-11-07 15:30:00,3.55,3.6,3.54,3.59,13938400.0,3.2237,3.2691,3.2146,3.26,13938400.0
2008-11-07 15:40:00,3.59,3.65,3.59,3.62,17807200.0,3.26,3.3145,3.26,3.2872,17807200.0
2008-11-07 15:50:00,3.62,3.69,3.59,3.68,33674400.0,3.2872,3.3508,3.26,3.3417,33674400.0
2008-11-10 09:30:00,3.84,3.87,3.79,3.81,26205600.0,3.487,3.5143,3.4416,3.4598,26205600.0
2008-11-10 09:40:00,3.81,3.84,3.8,3.81,20584800.0,3.4598,3.487,3.4507,3.4598,20584800.0
2008-11-10 09:50:00,3.81,3.82,3.78,3.8,13976800.0,3.4598,3.4689,3.4325,3.4507,13976800.0
2008-11-10 10:00:00,3.8,3.8,3.77,3.78,11556800.0,3.4507,3.4507,3.4234,3.4325,11556800.0
2008-11-10 10:10:00,3.79,3.81,3.78,3.79,11955200.0,3.4416,3.4598,3.4325,3.4416,11955200.0
2008-11-10 10:20:00,3.79,3.82,3.77,3.79,12776000.0,3.4416,3.4689,3.4234,3.4416,12776000.0
2008-11-10 10:30:00,3.79,3.8,3.75,3.76,13828000.0,3.4416,3.4507,3.4053,3.4144,13828000.0
2008-11-10 10:40:00,3.76,3.78,3.73,3.73,12521600.0,3.4144,3.4325,3.3871,3.3871,12521600.0
2008-11-10 10:50:00,3.73,3.75,3.72,3.73,12091200.0,3.3871,3.4053,3.378,3.3871,12091200.0
2008-11-10 11:00:00,3.73,3.73,3.7,3.72,15616000.0,3.3871,3.3871,3.3599,3.378,15616000.0
2008-11-10 11:10:00,3.72,3.72,3.69,3.7,10860800.0,3.378,3.378,3.3508,3.3599,10860800.0
2008-11-10 11:20:00,3.7,3.74,3.7,3.73,12982400.0,3.3599,3.3962,3.3599,3.3871,12982400.0
2008-11-10 11:30:00,3.73,3.74,3.71,3.72,7012800.0,3.3871,3.3962,3.369,3.378,7012800.0
2008-11-10 11:40:00,3.72,3.72,3.66,3.67,9776000.0,3.378,3.378,3.3236,3.3326,9776000.0
2008-11-10 11:50:00,3.67,3.67,3.63,3.64,13558400.0,3.3326,3.3326,3.2963,3.3054,13558400.0
2008-11-10 12:00:00,3.64,3.67,3.64,3.67,11221600.0,3.3054,3.3326,3.3054,3.3326,11221600.0
2008-11-10 12:10:00,3.67,3.68,3.65,3.65,7268000.0,3.3326,3.3417,3.3145,3.3145,7268000.0
2008-11-10 12:20:00,3.65,3.66,3.61,3.61,10119200.0,3.3145,3.3236,3.2782,3.2782,10119200.0
2008-11-10 12:30:00,3.61,3.62,3.58,3.59,12552800.0,3.2782,3.2872,3.2509,3.26,12552800.0
2008-11-10 12:40:00,3.59,3.6,3.58,3.59,16106400.0,3.26,3.2691,3.2509,3.26,16106400.0
2008-11-10 12:50:00,3.59,3.59,3.55,3.57,15017600.0,3.26,3.26,3.2237,3.2418,15017600.0
2008-11-10 13:00:00,3.57,3.59,3.55,3.59,15144000.0,3.2418,3.26,3.2237,3.26,15144000.0
2008-11-10 13:10:00,3.59,3.61,3.58,3.6,8093600.0,3.26,3.2782,3.2509,3.2691,8093600.0
2008-11-10 13:20:00,3.6,3.62,3.57,3.61,8362400.0,3.2691,3.2872,3.2418,3.2782,8362400.0
2008-11-10 13:30:00,3.61,3.63,3.6,3.63,7330400.0,3.2782,3.2963,3.2691,3.2963,7330400.0
2008-11-10 13:40:00,3.63,3.63,3.58,3.6,6732800.0,3.2963,3.2963,3.2509,3.2691,6732800.0
2008-11-10 13:50:00,3.6,3.65,3.59,3.64,12416000.0,3.2691,3.3145,3.26,3.3054,12416000.0
2008-11-10 14:00:00,3.64,3.66,3.62,3.65,9876800.0,3.3054,3.3236,3.2872,3.3145,9876800.0
2008-11-10 14:10:00,3.65,3.65,3.6,3.61,11266400.0,3.3145,3.3145,3.2691,3.2782,11266400.0
2008-11-10 14:20:00,3.61,3.62,3.59,3.6,8660800.0,3.2782,3.2872,3.26,3.2691,8660800.0
2008-11-10 14:30:00,3.6,3.61,3.57,3.58,8811200.0,3.2691,3.2782,3.2418,3.2509,8811200.0
2008-11-10 14:40:00,3.58,3.6,3.55,3.56,8670400.0,3.2509,3.2691,3.2237,3.2328,8670400.0
2008-11-10 14:50:00,3.56,3.58,3.54,3.56,14001600.0,3.2328,3.2509,3.2146,3.2328,14001600.0
2008-11-10 15:00:00,3.56,3.56,3.51,3.53,19122400.0,3.2328,3.2328,3.1873,3.2055,19122400.0
2008-11-10 15:10:00,3.53,3.59,3.52,3.54,15276000.0,3.2055,3.26,3.1964,3.2146,15276000.0
2008-11-10 15:20:00,3.54,3.55,3.5,3.52,11627200.0,3.2146,3.2237,3.1783,3.1964,11627200.0
2008-11-10 15:30:00,3.52,3.57,3.51,3.51,12704800.0,3.1964,3.2418,3.1873,3.1873,12704800.0
2008-11-10 15:40:00,3.51,3.57,3.51,3.55,16077600.0,3.1873,3.2418,3.1873,3.2237,16077600.0
2008-11-10 15:50:00,3.55,3.61,3.55,3.61,25509600.0,3.2237,3.2782,3.2237,3.2782,25509600.0
2008-11-11 09:30:00,3.49,3.5,3.44,3.48,26772000.0,3.1692,3.1783,3.1238,3.1601,26772000.0
2008-11-11 09:40:00,3.48,3.48,3.4,3.41,25461600.0,3.1601,3.1601,3.0875,3.0965,25461600.0
2008-11-11 09:50:00,3.41,3.42,3.38,3.4,25183200.0,3.0965,3.1056,3.0693,3.0875,25183200.0
2008-11-11 10:00:00,3.39,3.42,3.38,3.41,20392800.0,3.0784,3.1056,3.0693,3.0965,20392800.0
2008-11-11 10:10:00,3.41,3.43,3.39,3.42,23312000.0,3.0965,3.1147,3.0784,3.1056,23312000.0
2008-11-11 10:20:00,3.42,3.44,3.4,3.4,14140800.0,3.1056,3.1238,3.0875,3.0875,14140800.0
2008-11-11 10:30:00,3.4,3.43,3.4,3.4,11595200.0,3.0875,3.1147,3.0875,3.0875,11595200.0
2008-11-11 10:40:00,3.4,3.41,3.37,3.39,19864000.0,3.0875,3.0965,3.0602,3.0784,19864000.0
2008-11-11 10:50:00,3.39,3.41,3.36,3.37,10840000.0,3.0784,3.0965,3.0511,3.0602,10840000.0
2008-11-11 11:00:00,3.37,3.37,3.34,3.36,17389600.0,3.0602,3.0602,3.033,3.0511,17389600.0
2008-11-11 11:10:00,3.36,3.39,3.36,3.37,8879200.0,3.0511,3.0784,3.0511,3.0602,8879200.0
2008-11-11 11:20:00,3.38,3.4,3.37,3.38,8787200.0,3.0693,3.0875,3.0602,3.0693,8787200.0
2008-11-11 11:30:00,3.38,3.39,3.35,3.39,10026400.0,3.0693,3.0784,3.0421,3.0784,10026400.0
2008-11-11 11:40:00,3.39,3.42,3.38,3.39,10764800.0,3.0784,3.1056,3.0693,3.0784,10764800.0
2008-11-11 11:50:00,3.39,3.4,3.37,3.38,8205600.0,3.0784,3.0875,3.0602,3.0693,8205600.0
2008-11-11 12:00:00,3.38,3.38,3.35,3.35,4956000.0,3.0693,3.0693,3.0421,3.0421,4956000.0
2008-11-11 12:10:00,3.35,3.37,3.35,3.35,8676800.0,3.0421,3.0602,3.0421,3.0421,8676800.0
2008-11-11 12:20:00,3.35,3.36,3.33,3.34,8711200.0,3.0421,3.0511,3.0239,3.033,8711200.0
2008-11-11 12:30:00,3.34,3.36,3.34,3.35,4564800.0,3.033,3.0511,3.033,3.0421,4564800.0
2008-11-11 12:40:00,3.35,3.37,3.34,3.35,6216000.0,3.0421,3.0602,3.033,3.0421,6216000.0
2008-11-11 12:50:00,3.34,3.38,3.33,3.38,6116800.0,3.033,3.0693,3.0239,3.0693,6116800.0
2008-11-11 13:00:00,3.38,3.4,3.37,3.39,10138400.0,3.0693,3.0875,3.0602,3.0784,10138400.0
2008-11-11 13:10:00,3.39,3.4,3.37,3.38,9872000.0,3.0784,3.0875,3.0602,3.0693,9872000.0
2008-11-11 13:20:00,3.38,3.39,3.35,3.37,9822400.0,3.0693,3.0784,3.0421,3.0602,9822400.0
2008-11-11 13:30:00,3.37,3.38,3.35,3.35,5947200.0,3.0602,3.0693,3.0421,3.0421,5947200.0
2008-11-11 13:40:00,3.35,3.39,3.35,3.38,9815200.0,3.0421,3.0784,3.0421,3.0693,9815200.0
2008-11-11 13:50:00,3.38,3.46,3.38,3.46,24883200.0,3.0693,3.1419,3.0693,3.1419,24883200.0
2008-11-11 14:00:00,3.46,3.5,3.42,3.44,31903200.0,3.1419,3.1783,3.1056,3.1238,31903200.0
2008-11-11 14:10:00,3.44,3.49,3.43,3.49,21501600.0,3.1238,3.1692,3.1147,3.1692,21501600.0
2008-11-11 14:20:00,3.49,3.56,3.48,3.56,37076800.0,3.1692,3.2328,3.1601,3.2328,37076800.0
2008-11-11 14:30:00,3.56,3.59,3.52,3.52,30720000.0,3.2328,3.26,3.1964,3.1964,30720000.0
2008-11-11 14:40:00,3.52,3.53,3.48,3.5,31578400.0,3.1964,3.2055,3.1601,3.1783,31578400.0
2008-11-11 14:50:00,3.5,3.5,3.43,3.43,26636000.0,3.1783,3.1783,3.1147,3.1147,26636000.0
2008-11-11 15:00:00,3.43,3.48,3.42,3.44,27751200.0,3.1147,3.1601,3.1056,3.1238,27751200.0
2008-11-11 15:10:00,3.44,3.5,3.44,3.49,23463200.0,3.1238,3.1783,3.1238,3.1692,23463200.0
2008-11-11 15:20:00,3.49,3.51,3.45,3.46,17448800.0,3.1692,3.1873,3.1329,3.1419,17448800.0
2008-11-11 15:30:00,3.46,3.46,3.36,3.36,31420800.0,3.1419,3.1419,3.0511,3.0511,31420800.0
2008-11-11 15:40:00,3.36,3.46,3.36,3.45,27360800.0,3.0511,3.1419,3.0511,3.1329,27360800.0
2008-11-11 15:50:00,3.45,3.47,3.43,3.44,24317600.0,3.1329,3.151,3.1147,3.1238,24317600.0
2008-11-12 09:30:00,3.3,3.33,3.28,3.32,31699200.0,2.9967,3.0239,2.9785,3.0148,31699200.0
2008-11-12 09:40:00,3.33,3.33,3.28,3.3,26623200.0,3.0239,3.0239,2.9785,2.9967,26623200.0
2008-11-12 09:50:00,3.3,3.35,3.3,3.32,25671200.0,2.9967,3.0421,2.9967,3.0148,25671200.0
2008-11-12 10:00:00,3.32,3.35,3.29,3.3,21780800.0,3.0148,3.0421,2.9876,2.9967,21780800.0
2008-11-12 10:10:00,3.3,3.34,3.28,3.3,18184800.0,2.9967,3.033,2.9785,2.9967,18184800.0
2008-11-12 10:20:00,3.3,3.3,3.26,3.26,27426400.0,2.9967,2.9967,2.9603,2.9603,27426400.0
2008-11-12 10:30:00,3.26,3.28,3.21,3.22,43284000.0,2.9603,2.9785,2.9149,2.924,43284000.0
2008-11-12 10:40:00,3.22,3.24,3.2,3.23,26960000.0,2.924,2.9422,2.9058,2.9331,26960000.0
2008-11-12 10:50:00,3.23,3.26,3.22,3.24,18624800.0,2.9331,2.9603,2.924,2.9422,18624800.0
2008-11-12 11:00:00,3.24,3.24,3.19,3.22,19140800.0,2.9422,2.9422,2.8968,2.924,19140800.0
2008-11-12 11:10:00,3.22,3.25,3.19,3.24,21204800.0,2.924,2.9512,2.8968,2.9422,21204800.0
2008-11-12 11:20:00,3.24,3.26,3.22,3.25,19672800.0,2.9422,2.9603,2.924,2.9512,19672800.0
2008-11-12 11:30:00,3.25,3.26,3.21,3.22,14963200.0,2.9512,2.9603,2.9149,2.924,14963200.0
2008-11-12 11:40:00,3.22,3.23,3.19,3.2,13050400.0,2.924,2.9331,2.8968,2.9058,13050400.0
2008-11-12 11:50:00,3.2,3.24,3.19,3.23,16165600.0,2.9058,2.9422,2.8968,2.9331,16165600.0
2008-11-12 12:00:00,3.23,3.24,3.21,3.21,13766400.0,2.9331,2.9422,2.9149,2.9149,13766400.0
2008-11-12 12:10:00,3.21,3.22,3.2,3.21,10441600.0,2.9149,2.924,2.9058,2.9149,10441600.0
2008-11-12 12:20:00,3.21,3.25,3.19,3.24,11065600.0,2.9149,2.9512,2.8968,2.9422,11065600.0
2008-11-12 12:30:00,3.24,3.27,3.24,3.26,11308000.0,2.9422,2.9694,2.9422,2.9603,11308000.0
2008-11-12 12:40:00,3.26,3.27,3.24,3.24,6120000.0,2.9603,2.9694,2.9422,2.9422,6120000.0
2008-11-12 12:50:00,3.24,3.27,3.23,3.27,9428000.0,2.9422,2.9694,2.9331,2.9694,9428000.0
2008-11-12 13:00:00,3.27,3.28,3.24,3.25,10201600.0,2.9694,2.9785,2.9422,2.9512,10201600.0
2008-11-12 13:10:00,3.25,3.26,3.21,3.22,13798400.0,2.9512,2.9603,2.9149,2.924,13798400.0
2008-11-12 13:20:00,3.22,3.23,3.2,3.22,9150400.0,2.924,2.9331,2.9058,2.924,9150400.0
2008-11-12 13:30:00,3.23,3.23,3.19,3.2,16131200.0,2.9331,2.9331,2.8968,2.9058,16131200.0
2008-11-12 13:40:00,3.2,3.23,3.2,3.21,8560800.0,2.9058,2.9331,2.9058,2.9149,8560800.0
2008-11-12 13:50:00,3.21,3.21,3.16,3.18,21591200.0,2.9149,2.9149,2.8695,2.8877,21591200.0
2008-11-12 14:00:00,3.18,3.19,3.15,3.16,21441600.0,2.8877,2.8968,2.8604,2.8695,21441600.0
2008-11-12 14:10:00,3.16,3.19,3.15,3.18,14521600.0,2.8695,2.8968,2.8604,2.8877,14521600.0
2008-11-12 14:20:00,3.17,3.21,3.17,3.19,16436800.0,2.8786,2.9149,2.8786,2.8968,16436800.0
2008-11-12 14:30:00,3.19,3.22,3.17,3.18,21665600.0,2.8968,2.924,2.8786,2.8877,21665600.0
2008-11-12 14:40:00,3.18,3.21,3.16,3.18,17380000.0,2.8877,2.9149,2.8695,2.8877,17380000.0
2008-11-12 14:50:00,3.18,3.18,3.15,3.15,24913600.0,2.8877,2.8877,2.8604,2.8604,24913600.0
2008-11-12 15:00:00,3.15,3.16,3.13,3.13,17369600.0,2.8604,2.8695,2.8423,2.8423,17369600.0
2008-11-12 15:10:00,3.13,3.16,3.13,3.14,33880000.0,2.8423,2.8695,2.8423,2.8514,33880000.0
2008-11-12 15:20:00,3.14,3.15,3.09,3.11,34384000.0,2.8514,2.8604,2.806,2.8241,34384000.0
2008-11-12 15:30:00,3.11,3.13,3.1,3.11,29645600.0,2.8241,2.8423,2.815,2.8241,29645600.0
2008-11-12 15:40:00,3.11,3.16,3.07,3.12,45288000.0,2.8241,2.8695,2.7878,2.8332,45288000.0
2008-11-12 15:50:00,3.12,3.13,3.09,3.1,34427200.0,2.8332,2.8423,2.806,2.815,34427200.0
2008-11-13 09:30:00,3.14,3.19,3.13,3.14,32463200.0,2.8514,2.8968,2.8423,2.8514,32463200.0
2008-11-13 09:40:00,3.14,3.14,3.08,3.09,27571200.0,2.8514,2.8514,2.7969,2.806,27571200.0
2008-11-13 09:50:00,3.08,3.1,3.05,3.06,27672800.0,2.7969,2.815,2.7696,2.7787,27672800.0
2008-11-13 10:00:00,3.06,3.11,3.06,3.08,27744800.0,2.7787,2.8241,2.7787,2.7969,27744800.0
2008-11-13 10:10:00,3.08,3.17,3.08,3.15,32152800.0,2.7969,2.8786,2.7969,2.8604,32152800.0
2008-11-13 10:20:00,3.15,3.2,3.15,3.17,27414400.0,2.8604,2.9058,2.8604,2.8786,27414400.0
2008-11-13 10:30:00,3.17,3.18,3.13,3.15,17388800.0,2.8786,2.8877,2.8423,2.8604,17388800.0
2008-11-13 10:40:00,3.15,3.16,3.08,3.08,19944800.0,2.8604,2.8695,2.7969,2.7969,19944800.0
2008-11-13 10:50:00,3.08,3.12,3.08,3.12,14336800.0,2.7969,2.8332,2.7969,2.8332,14336800.0
2008-11-13 11:00:00,3.12,3.13,3.06,3.07,23183200.0,2.8332,2.8423,2.7787,2.7878,23183200.0
2008-11-13 11:10:00,3.07,3.09,3.06,3.06,17712800.0,2.7878,2.806,2.7787,2.7787,17712800.0
2008-11-13 11:20:00,3.06,3.12,3.05,3.12,23380000.0,2.7787,2.8332,2.7696,2.8332,23380000.0
2008-11-13 11:30:00,3.12,3.13,3.07,3.08,15086400.0,2.8332,2.8423,2.7878,2.7969,15086400.0
2008-11-13 11:40:00,3.08,3.11,3.07,3.09,9689600.0,2.7969,2.8241,2.7878,2.806,9689600.0
2008-11-13 11:50:00,3.09,3.11,3.06,3.08,12129600.0,2.806,2.8241,2.7787,2.7969,12129600.0
2008-11-13 12:00:00,3.07,3.09,3.06,3.07,9004000.0,2.7878,2.806,2.7787,2.7878,9004000.0
2008-11-13 12:10:00,3.07,3.07,3.02,3.03,16838400.0,2.7878,2.7878,2.7424,2.7515,16838400.0
2008-11-13 12:20:00,3.03,3.04,3.01,3.02,16274400.0,2.7515,2.7606,2.7333,2.7424,16274400.0
2008-11-13 12:30:00,3.02,3.03,3.0,3.03,14460800.0,2.7424,2.7515,2.7242,2.7515,14460800.0
2008-11-13 12:40:00,3.03,3.04,2.96,2.97,24349600.0,2.7515,2.7606,2.6879,2.697,24349600.0
2008-11-13 12:50:00,2.96,2.96,2.84,2.85,49260800.0,2.6879,2.6879,2.5789,2.588,49260800.0
2008-11-13 13:00:00,2.85,2.91,2.84,2.91,52842400.0,2.588,2.6425,2.5789,2.6425,52842400.0
2008-11-13 13:10:00,2.91,2.98,2.9,2.96,38871200.0,2.6425,2.7061,2.6334,2.6879,38871200.0
2008-11-13 13:20:00,2.96,2.98,2.92,2.98,26352800.0,2.6879,2.7061,2.6516,2.7061,26352800.0
2008-11-13 13:30:00,2.98,3.06,2.97,3.04,39969600.0,2.7061,2.7787,2.697,2.7606,39969600.0
2008-11-13 13:40:00,3.04,3.12,3.03,3.04,50908000.0,2.7606,2.8332,2.7515,2.7606,50908000.0
2008-11-13 13:50:00,3.04,3.17,3.03,3.07,44430400.0,2.7606,2.8786,2.7515,2.7878,44430400.0
2008-11-13 14:00:00,3.07,3.1,3.04,3.08,25293600.0,2.7878,2.815,2.7606,2.7969,25293600.0
2008-11-13 14:10:00,3.08,3.14,3.08,3.08,28231200.0,2.7969,2.8514,2.7969,2.7969,28231200.0
2008-11-13 14:20:00,3.08,3.24,3.08,3.21,43105600.0,2.7969,2.9422,2.7969,2.9149,43105600.0
2008-11-13 14:30:00,3.22,3.27,3.17,3.27,56444000.0,2.924,2.9694,2.8786,2.9694,56444000.0
2008-11-13 14:40:00,3.27,3.31,3.23,3.28,43748800.0,2.9694,3.0057,2.9331,2.9785,43748800.0
2008-11-13 14:50:00,3.28,3.31,3.24,3.24,41942400.0,2.9785,3.0057,2.9422,2.9422,41942400.0
2008-11-13 15:00:00,3.24,3.27,3.14,3.15,45087200.0,2.9422,2.9694,2.8514,2.8604,45087200.0
2008-11-13 15:10:00,3.15,3.25,3.15,3.23,37280000.0,2.8604,2.9512,2.8604,2.9331,37280000.0
2008-11-13 15:20:00,3.23,3.35,3.22,3.35,47568800.0,2.9331,3.0421,2.924,3.0421,47568800.0
2008-11-13 15:30:00,3.35,3.4,3.32,3.38,51410400.0,3.0421,3.0875,3.0148,3.0693,51410400.0
2008-11-13 15:40:00,3.38,3.44,3.38,3.4,63247200.0,3.0693,3.1238,3.0693,3.0875,63247200.0
2008-11-13 15:50:00,3.4,3.52,3.4,3.51,60408800.0,3.0875,3.1964,3.0875,3.1873,60408800.0
2008-11-14 09:30:00,3.36,3.4,3.35,3.39,30516800.0,3.0511,3.0875,3.0421,3.0784,30516800.0
2008-11-14 09:40:00,3.39,3.45,3.38,3.42,26856000.0,3.0784,3.1329,3.0693,3.1056,26856000.0
2008-11-14 09:50:00,3.42,3.49,3.42,3.46,28367200.0,3.1056,3.1692,3.1056,3.1419,28367200.0
2008-11-14 10:00:00,3.46,3.48,3.37,3.39,24125600.0,3.1419,3.1601,3.0602,3.0784,24125600.0
2008-11-14 10:10:00,3.38,3.39,3.33,3.33,25700800.0,3.0693,3.0784,3.0239,3.0239,25700800.0
2008-11-14 10:20:00,3.33,3.36,3.33,3.36,21596000.0,3.0239,3.0511,3.0239,3.0511,21596000.0
2008-11-14 10:30:00,3.36,3.36,3.29,3.29,25448000.0,3.0511,3.0511,2.9876,2.9876,25448000.0
2008-11-14 10:40:00,3.29,3.31,3.26,3.31,34887200.0,2.9876,3.0057,2.9603,3.0057,34887200.0
2008-11-14 10:50:00,3.31,3.32,3.29,3.29,19409600.0,3.0057,3.0148,2.9876,2.9876,19409600.0
2008-11-14 11:00:00,3.29,3.3,3.25,3.28,19512800.0,2.9876,2.9967,2.9512,2.9785,19512800.0
2008-11-14 11:10:00,3.28,3.33,3.27,3.33,17813600.0,2.9785,3.0239,2.9694,3.0239,17813600.0
2008-11-14 11:20:00,3.33,3.33,3.28,3.28,12609600.0,3.0239,3.0239,2.9785,2.9785,12609600.0
2008-11-14 11:30:00,3.28,3.29,3.26,3.27,14519200.0,2.9785,2.9876,2.9603,2.9694,14519200.0
2008-11-14 11:40:00,3.27,3.28,3.24,3.28,16952000.0,2.9694,2.9785,2.9422,2.9785,16952000.0
2008-11-14 11:50:00,3.28,3.29,3.25,3.25,15776000.0,2.9785,2.9876,2.9512,2.9512,15776000.0
2008-11-14 12:00:00,3.25,3.25,3.2,3.22,25602400.0,2.9512,2.9512,2.9058,2.924,25602400.0
2008-11-14 12:10:00,3.23,3.23,3.19,3.2,15518400.0,2.9331,2.9331,2.8968,2.9058,15518400.0
2008-11-14 12:20:00,3.2,3.25,3.2,3.25,17635200.0,2.9058,2.9512,2.9058,2.9512,17635200.0
2008-11-14 12:30:00,3.24,3.29,3.22,3.29,20288800.0,2.9422,2.9876,2.924,2.9876,20288800.0
2008-11-14 12:40:00,3.29,3.3,3.27,3.27,16787200.0,2.9876,2.9967,2.9694,2.9694,16787200.0
2008-11-14 12:50:00,3.27,3.31,3.27,3.29,15969600.0,2.9694,3.0057,2.9694,2.9876,15969600.0
2008-11-14 13:00:00,3.29,3.29,3.24,3.26,14021600.0,2.9876,2.9876,2.9422,2.9603,14021600.0
2008-11-14 13:10:00,3.25,3.26,3.21,3.25,16038400.0,2.9512,2.9603,2.9149,2.9512,16038400.0
2008-11-14 13:20:00,3.24,3.31,3.23,3.3,15419200.0,2.9422,3.0057,2.9331,2.9967,15419200.0
2008-11-14 13:30:00,3.3,3.34,3.29,3.3,20852000.0,2.9967,3.033,2.9876,2.9967,20852000.0
2008-11-14 13:40:00,3.3,3.33,3.27,3.3,18951200.0,2.9967,3.0239,2.9694,2.9967,18951200.0
2008-11-14 13:50:00,3.31,3.35,3.3,3.31,20286400.0,3.0057,3.0421,2.9967,3.0057,20286400.0
2008-11-14 14:00:00,3.31,3.38,3.3,3.36,24380800.0,3.0057,3.0693,2.9967,3.0511,24380800.0
2008-11-14 14:10:00,3.36,3.44,3.34,3.44,24204000.0,3.0511,3.1238,3.033,3.1238,24204000.0
2008-11-14 14:20:00,3.44,3.46,3.4,3.4,43514400.0,3.1238,3.1419,3.0875,3.0875,43514400.0
2008-11-14 14:30:00,3.41,3.43,3.37,3.41,27016000.0,3.0965,3.1147,3.0602,3.0965,27016000.0
2008-11-14 14:40:00,3.41,3.49,3.41,3.45,43890400.0,3.0965,3.1692,3.0965,3.1329,43890400.0
2008-11-14 14:50:00,3.45,3.54,3.44,3.54,37966400.0,3.1329,3.2146,3.1238,3.2146,37966400.0
2008-11-14 15:00:00,3.54,3.56,3.47,3.53,53851200.0,3.2146,3.2328,3.151,3.2055,53851200.0
2008-11-14 15:10:00,3.53,3.55,3.44,3.45,45609600.0,3.2055,3.2237,3.1238,3.1329,45609600.0
2008-11-14 15:20:00,3.45,3.5,3.42,3.45,56731200.0,3.1329,3.1783,3.1056,3.1329,56731200.0
2008-11-14 15:30:00,3.45,3.47,3.34,3.38,51814400.0,3.1329,3.151,3.033,3.0693,51814400.0
2008-11-14 15:40:00,3.38,3.39,3.31,3.36,40714400.0,3.0693,3.0784,3.0057,3.0511,40714400.0
2008-11-14 15:50:00,3.36,3.38,3.2,3.21,42750400.0,3.0511,3.0693,2.9058,2.9149,42750400.0
2008-11-17 09:30:00,3.13,3.16,3.1,3.13,27084800.0,2.8423,2.8695,2.815,2.8423,27084800.0
2008-11-17 09:40:00,3.13,3.14,3.09,3.13,22059200.0,2.8423,2.8514,2.806,2.8423,22059200.0
2008-11-17 09:50:00,3.13,3.18,3.12,3.16,20276000.0,2.8423,2.8877,2.8332,2.8695,20276000.0
2008-11-17 10:00:00,3.16,3.16,3.12,3.14,16656800.0,2.8695,2.8695,2.8332,2.8514,16656800.0
2008-11-17 10:10:00,3.14,3.14,3.05,3.06,26204800.0,2.8514,2.8514,2.7696,2.7787,26204800.0
2008-11-17 10:20:00,3.06,3.08,3.04,3.07,25508000.0,2.7787,2.7969,2.7606,2.7878,25508000.0
2008-11-17 10:30:00,3.07,3.11,3.05,3.09,13218400.0,2.7878,2.8241,2.7696,2.806,13218400.0
2008-11-17 10:40:00,3.09,3.11,3.07,3.09,12341600.0,2.806,2.8241,2.7878,2.806,12341600.0
2008-11-17 10:50:00,3.09,3.1,3.05,3.06,15615200.0,2.806,2.815,2.7696,2.7787,15615200.0
2008-11-17 11:00:00,3.06,3.13,3.06,3.12,12583200.0,2.7787,2.8423,2.7787,2.8332,12583200.0
2008-11-17 11:10:00,3.12,3.14,3.11,3.12,15813600.0,2.8332,2.8514,2.8241,2.8332,15813600.0
2008-11-17 11:20:00,3.11,3.12,3.09,3.1,10497600.0,2.8241,2.8332,2.806,2.815,10497600.0
2008-11-17 11:30:00,3.1,3.13,3.09,3.13,10336000.0,2.815,2.8423,2.806,2.8423,10336000.0
2008-11-17 11:40:00,3.13,3.16,3.09,3.16,12083200.0,2.8423,2.8695,2.806,2.8695,12083200.0
2008-11-17 11:50:00,3.16,3.22,3.15,3.2,28832000.0,2.8695,2.924,2.8604,2.9058,28832000.0
2008-11-17 12:00:00,3.21,3.23,3.18,3.23,16542400.0,2.9149,2.9331,2.8877,2.9331,16542400.0
2008-11-17 12:10:00,3.23,3.24,3.2,3.23,15256800.0,2.9331,2.9422,2.9058,2.9331,15256800.0
2008-11-17 12:20:00,3.23,3.26,3.22,3.25,18112800.0,2.9331,2.9603,2.924,2.9512,18112800.0
2008-11-17 12:30:00,3.25,3.27,3.21,3.21,22675200.0,2.9512,2.9694,2.9149,2.9149,22675200.0
2008-11-17 12:40:00,3.21,3.29,3.21,3.28,16100800.0,2.9149,2.9876,2.9149,2.9785,16100800.0
2008-11-17 12:50:00,3.28,3.28,3.23,3.23,17436000.0,2.9785,2.9785,2.9331,2.9331,17436000.0
2008-11-17 13:00:00,3.23,3.23,3.19,3.21,19573600.0,2.9331,2.9331,2.8968,2.9149,19573600.0
2008-11-17 13:10:00,3.21,3.21,3.17,3.19,14687200.0,2.9149,2.9149,2.8786,2.8968,14687200.0
2008-11-17 13:20:00,3.19,3.22,3.17,3.2,13696800.0,2.8968,2.924,2.8786,2.9058,13696800.0
2008-11-17 13:30:00,3.2,3.22,3.15,3.17,16652000.0,2.9058,2.924,2.8604,2.8786,16652000.0
2008-11-17 13:40:00,3.17,3.17,3.14,3.16,10580800.0,2.8786,2.8786,2.8514,2.8695,10580800.0
2008-11-17 13:50:00,3.16,3.22,3.15,3.19,17127200.0,2.8695,2.924,2.8604,2.8968,17127200.0
2008-11-17 14:00:00,3.19,3.2,3.15,3.19,15749600.0,2.8968,2.9058,2.8604,2.8968,15749600.0
2008-11-17 14:10:00,3.19,3.23,3.18,3.2,12181600.0,2.8968,2.9331,2.8877,2.9058,12181600.0
2008-11-17 14:20:00,3.2,3.23,3.14,3.16,18093600.0,2.9058,2.9331,2.8514,2.8695,18093600.0
2008-11-17 14:30:00,3.16,3.21,3.14,3.2,20420000.0,2.8695,2.9149,2.8514,2.9058,20420000.0
2008-11-17 14:40:00,3.2,3.23,3.17,3.18,16941600.0,2.9058,2.9331,2.8786,2.8877,16941600.0
2008-11-17 14:50:00,3.18,3.2,3.15,3.16,13784800.0,2.8877,2.9058,2.8604,2.8695,13784800.0
2008-11-17 15:00:00,3.16,3.2,3.14,3.18,14994400.0,2.8695,2.9058,2.8514,2.8877,14994400.0
2008-11-17 15:10:00,3.18,3.22,3.06,3.19,16028000.0,2.8877,2.924,2.7787,2.8968,16028000.0
2008-11-17 15:20:00,3.19,3.21,3.14,3.18,15752800.0,2.8968,2.9149,2.8514,2.8877,15752800.0
2008-11-17 15:30:00,3.18,3.2,3.1,3.13,21024000.0,2.8877,2.9058,2.815,2.8423,21024000.0
2008-11-17 15:40:00,3.13,3.16,3.11,3.11,22991200.0,2.8423,2.8695,2.8241,2.8241,22991200.0
2008-11-17 15:50:00,3.11,3.13,3.05,3.05,39610400.0,2.8241,2.8423,2.7696,2.7696,39610400.0
2008-11-18 09:30:00,3.04,3.09,3.02,3.08,45118400.0,2.7606,2.806,2.7424,2.7969,45118400.0
2008-11-18 09:40:00,3.08,3.12,3.07,3.11,23032800.0,2.7969,2.8332,2.7878,2.8241,23032800.0
2008-11-18 09:50:00,3.11,3.12,3.04,3.07,41684800.0,2.8241,2.8332,2.7606,2.7878,41684800.0
2008-11-18 10:00:00,3.07,3.07,3.02,3.03,28875200.0,2.7878,2.7878,2.7424,2.7515,28875200.0
2008-11-18 10:10:00,3.03,3.11,3.03,3.1,25913600.0,2.7515,2.8241,2.7515,2.815,25913600.0
2008-11-18 10:20:00,3.11,3.16,3.09,3.16,27760800.0,2.8241,2.8695,2.806,2.8695,27760800.0
2008-11-18 10:30:00,3.16,3.16,3.11,3.13,19175200.0,2.8695,2.8695,2.8241,2.8423,19175200.0
2008-11-18 10:40:00,3.13,3.15,3.1,3.12,13272800.0,2.8423,2.8604,2.815,2.8332,13272800.0
2008-11-18 10:50:00,3.12,3.12,3.09,3.11,10704000.0,2.8332,2.8332,2.806,2.8241,10704000.0
2008-11-18 11:00:00,3.11,3.11,3.06,3.08,17407200.0,2.8241,2.8241,2.7787,2.7969,17407200.0
2008-11-18 11:10:00,3.08,3.1,3.07,3.09,16369600.0,2.7969,2.815,2.7878,2.806,16369600.0
2008-11-18 11:20:00,3.09,3.1,3.07,3.09,10528800.0,2.806,2.815,2.7878,2.806,10528800.0
2008-11-18 11:30:00,3.09,3.15,3.09,3.13,12926400.0,2.806,2.8604,2.806,2.8423,12926400.0
2008-11-18 11:40:00,3.13,3.15,3.11,3.12,12708000.0,2.8423,2.8604,2.8241,2.8332,12708000.0
2008-11-18 11:50:00,3.12,3.17,3.12,3.16,15356800.0,2.8332,2.8786,2.8332,2.8695,15356800.0
2008-11-18 12:00:00,3.16,3.16,3.12,3.12,11259200.0,2.8695,2.8695,2.8332,2.8332,11259200.0
2008-11-18 12:10:00,3.12,3.15,3.12,3.12,9407200.0,2.8332,2.8604,2.8332,2.8332,9407200.0
2008-11-18 12:20:00,3.12,3.12,3.09,3.1,14708800.0,2.8332,2.8332,2.806,2.815,14708800.0
2008-11-18 12:30:00,3.1,3.1,3.07,3.08,13976800.0,2.815,2.815,2.7878,2.7969,13976800.0
2008-11-18 12:40:00,3.08,3.09,3.04,3.06,16019200.0,2.7969,2.806,2.7606,2.7787,16019200.0
2008-11-18 12:50:00,3.06,3.06,3.04,3.06,7541600.0,2.7787,2.7787,2.7606,2.7787,7541600.0
2008-11-18 13:00:00,3.06,3.06,3.02,3.02,14868000.0,2.7787,2.7787,2.7424,2.7424,14868000.0
2008-11-18 13:10:00,3.02,3.03,2.98,2.99,24014400.0,2.7424,2.7515,2.7061,2.7151,24014400.0
2008-11-18 13:20:00,2.99,3.02,2.99,3.02,15684800.0,2.7151,2.7424,2.7151,2.7424,15684800.0
2008-11-18 13:30:00,3.02,3.02,2.95,2.96,23328800.0,2.7424,2.7424,2.6788,2.6879,23328800.0
2008-11-18 13:40:00,2.96,2.98,2.92,2.93,26807200.0,2.6879,2.7061,2.6516,2.6607,26807200.0
2008-11-18 13:50:00,2.93,3.0,2.93,3.0,24828000.0,2.6607,2.7242,2.6607,2.7242,24828000.0
2008-11-18 14:00:00,3.0,3.0,2.93,2.94,30389600.0,2.7242,2.7242,2.6607,2.6697,30389600.0
2008-11-18 14:10:00,2.94,2.99,2.93,2.97,31725600.0,2.6697,2.7151,2.6607,2.697,31725600.0
2008-11-18 14:20:00,2.97,3.0,2.95,2.98,25101600.0,2.697,2.7242,2.6788,2.7061,25101600.0
2008-11-18 14:30:00,2.98,2.98,2.94,2.95,20333600.0,2.7061,2.7061,2.6697,2.6788,20333600.0
2008-11-18 14:40:00,2.95,2.97,2.89,2.89,27167200.0,2.6788,2.697,2.6243,2.6243,27167200.0
2008-11-18 14:50:00,2.89,2.92,2.88,2.9,25202400.0,2.6243,2.6516,2.6153,2.6334,25202400.0
2008-11-18 15:00:00,2.9,2.98,2.89,2.98,26008000.0,2.6334,2.7061,2.6243,2.7061,26008000.0
2008-11-18 15:10:00,2.98,3.01,2.94,2.98,41032000.0,2.7061,2.7333,2.6697,2.7061,41032000.0
2008-11-18 15:20:00,2.99,3.04,2.95,2.99,44248000.0,2.7151,2.7606,2.6788,2.7151,44248000.0
2008-11-18 15:30:00,2.99,3.03,2.93,3.0,41892000.0,2.7151,2.7515,2.6607,2.7242,41892000.0
2008-11-18 15:40:00,3.0,3.07,3.0,3.07,53299200.0,2.7242,2.7878,2.7242,2.7878,53299200.0
2008-11-18 15:50:00,3.07,3.11,3.05,3.11,58588000.0,2.7878,2.8241,2.7696,2.8241,58588000.0
2008-11-19 09:30:00,3.09,3.15,3.08,3.14,31639200.0,2.806,2.8604,2.7969,2.8514,31639200.0
2008-11-19 09:40:00,3.14,3.15,3.07,3.09,17547200.0,2.8514,2.8604,2.7878,2.806,17547200.0
2008-11-19 09:50:00,3.09,3.1,3.04,3.07,18351200.0,2.806,2.815,2.7606,2.7878,18351200.0
2008-11-19 10:00:00,3.07,3.14,3.06,3.13,26248800.0,2.7878,2.8514,2.7787,2.8423,26248800.0
2008-11-19 10:10:00,3.13,3.16,3.11,3.11,21808000.0,2.8423,2.8695,2.8241,2.8241,21808000.0
2008-11-19 10:20:00,3.11,3.12,3.08,3.11,20798400.0,2.8241,2.8332,2.7969,2.8241,20798400.0
2008-11-19 10:30:00,3.11,3.11,3.06,3.07,21320000.0,2.8241,2.8241,2.7787,2.7878,21320000.0
2008-11-19 10:40:00,3.07,3.08,3.01,3.02,18423200.0,2.7878,2.7969,2.7333,2.7424,18423200.0
2008-11-19 10:50:00,3.02,3.03,2.97,2.98,20348800.0,2.7424,2.7515,2.697,2.7061,20348800.0
2008-11-19 11:00:00,2.98,3.01,2.98,3.01,14238400.0,2.7061,2.7333,2.7061,2.7333,14238400.0
2008-11-19 11:10:00,3.01,3.01,2.96,3.0,14496800.0,2.7333,2.7333,2.6879,2.7242,14496800.0
2008-11-19 11:20:00,3.0,3.01,2.93,2.94,21897600.0,2.7242,2.7333,2.6607,2.6697,21897600.0
2008-11-19 11:30:00,2.94,2.96,2.92,2.93,35030400.0,2.6697,2.6879,2.6516,2.6607,35030400.0
2008-11-19 11:40:00,2.93,2.94,2.9,2.92,21073600.0,2.6607,2.6697,2.6334,2.6516,21073600.0
2008-11-19 11:50:00,2.92,2.97,2.92,2.94,17049600.0,2.6516,2.697,2.6516,2.6697,17049600.0
2008-11-19 12:00:00,2.94,2.95,2.92,2.95,11693600.0,2.6697,2.6788,2.6516,2.6788,11693600.0
2008-11-19 12:10:00,2.94,2.94,2.89,2.89,20068800.0,2.6697,2.6697,2.6243,2.6243,20068800.0
2008-11-19 12:20:00,2.89,2.91,2.88,2.89,18905600.0,2.6243,2.6425,2.6153,2.6243,18905600.0
2008-11-19 12:30:00,2.89,2.93,2.89,2.93,17000000.0,2.6243,2.6607,2.6243,2.6607,17000000.0
2008-11-19 12:40:00,2.94,2.95,2.92,2.93,12579200.0,2.6697,2.6788,2.6516,2.6607,12579200.0
2008-11-19 12:50:00,2.93,2.94,2.91,2.94,11050400.0,2.6607,2.6697,2.6425,2.6697,11050400.0
2008-11-19 13:00:00,2.94,2.98,2.93,2.95,17030400.0,2.6697,2.7061,2.6607,2.6788,17030400.0
2008-11-19 13:10:00,2.95,2.96,2.92,2.93,9901600.0,2.6788,2.6879,2.6516,2.6607,9901600.0
2008-11-19 13:20:00,2.93,2.93,2.89,2.89,11736000.0,2.6607,2.6607,2.6243,2.6243,11736000.0
2008-11-19 13:30:00,2.89,2.89,2.86,2.89,27912800.0,2.6243,2.6243,2.5971,2.6243,27912800.0
2008-11-19 13:40:00,2.89,2.92,2.88,2.91,20694400.0,2.6243,2.6516,2.6153,2.6425,20694400.0
2008-11-19 13:50:00,2.9,2.95,2.89,2.93,15396000.0,2.6334,2.6788,2.6243,2.6607,15396000.0
2008-11-19 14:00:00,2.93,2.93,2.87,2.9,28886400.0,2.6607,2.6607,2.6062,2.6334,28886400.0
2008-11-19 14:10:00,2.9,2.93,2.88,2.89,19732000.0,2.6334,2.6607,2.6153,2.6243,19732000.0
2008-11-19 14:20:00,2.88,2.9,2.86,2.88,21576800.0,2.6153,2.6334,2.5971,2.6153,21576800.0
2008-11-19 14:30:00,2.88,2.9,2.84,2.86,28068000.0,2.6153,2.6334,2.5789,2.5971,28068000.0
2008-11-19 14:40:00,2.86,2.96,2.85,2.94,38531200.0,2.5971,2.6879,2.588,2.6697,38531200.0
2008-11-19 14:50:00,2.94,2.96,2.9,2.94,28547200.0,2.6697,2.6879,2.6334,2.6697,28547200.0
2008-11-19 15:00:00,2.94,2.96,2.88,2.94,27406400.0,2.6697,2.6879,2.6153,2.6697,27406400.0
2008-11-19 15:10:00,2.94,2.96,2.86,2.86,33916800.0,2.6697,2.6879,2.5971,2.5971,33916800.0
2008-11-19 15:20:00,2.86,2.88,2.83,2.87,40973600.0,2.5971,2.6153,2.5699,2.6062,40973600.0
2008-11-19 15:30:00,2.86,2.89,2.81,2.81,32132800.0,2.5971,2.6243,2.5517,2.5517,32132800.0
2008-11-19 15:40:00,2.81,2.84,2.74,2.77,66231200.0,2.5517,2.5789,2.4881,2.5154,66231200.0
2008-11-19 15:50:00,2.77,2.78,2.73,2.75,59988000.0,2.5154,2.5245,2.479,2.4972,59988000.0
2008-11-20 09:30:00,2.68,2.72,2.64,2.64,41016000.0,2.4336,2.47,2.3973,2.3973,41016000.0
2008-11-20 09:40:00,2.64,2.65,2.59,2.62,53864800.0,2.3973,2.4064,2.3519,2.3792,53864800.0
2008-11-20 09:50:00,2.62,2.65,2.59,2.6,62352000.0,2.3792,2.4064,2.3519,2.361,62352000.0
2008-11-20 10:00:00,2.6,2.62,2.55,2.57,46433600.0,2.361,2.3792,2.3156,2.3338,46433600.0
2008-11-20 10:10:00,2.57,2.57,2.53,2.54,45824000.0,2.3338,2.3338,2.2974,2.3065,45824000.0
2008-11-20 10:20:00,2.54,2.62,2.54,2.61,40997600.0,2.3065,2.3792,2.3065,2.3701,40997600.0
2008-11-20 10:30:00,2.61,2.66,2.58,2.59,47520800.0,2.3701,2.4155,2.3428,2.3519,47520800.0
2008-11-20 10:40:00,2.59,2.72,2.58,2.68,51264800.0,2.3519,2.47,2.3428,2.4336,51264800.0
2008-11-20 10:50:00,2.68,2.71,2.64,2.71,35403200.0,2.4336,2.4609,2.3973,2.4609,35403200.0
2008-11-20 11:00:00,2.71,2.76,2.69,2.7,48882400.0,2.4609,2.5063,2.4427,2.4518,48882400.0
2008-11-20 11:10:00,2.7,2.74,2.67,2.68,30786400.0,2.4518,2.4881,2.4246,2.4336,30786400.0
2008-11-20 11:20:00,2.68,2.69,2.64,2.68,27890400.0,2.4336,2.4427,2.3973,2.4336,27890400.0
2008-11-20 11:30:00,2.68,2.68,2.63,2.66,17297600.0,2.4336,2.4336,2.3882,2.4155,17297600.0
2008-11-20 11:40:00,2.66,2.69,2.64,2.67,11814400.0,2.4155,2.4427,2.3973,2.4246,11814400.0
2008-11-20 11:50:00,2.67,2.67,2.64,2.64,8016800.0,2.4246,2.4246,2.3973,2.3973,8016800.0
2008-11-20 12:00:00,2.64,2.64,2.6,2.61,20224000.0,2.3973,2.3973,2.361,2.3701,20224000.0
2008-11-20 12:10:00,2.61,2.67,2.61,2.65,15935200.0,2.3701,2.4246,2.3701,2.4064,15935200.0
2008-11-20 12:20:00,2.65,2.76,2.65,2.75,36695200.0,2.4064,2.5063,2.4064,2.4972,36695200.0
2008-11-20 12:30:00,2.76,2.81,2.74,2.75,47384000.0,2.5063,2.5517,2.4881,2.4972,47384000.0
2008-11-20 12:40:00,2.75,2.82,2.74,2.82,30393600.0,2.4972,2.5608,2.4881,2.5608,30393600.0
2008-11-20 12:50:00,2.82,2.84,2.75,2.75,32908000.0,2.5608,2.5789,2.4972,2.4972,32908000.0
2008-11-20 13:00:00,2.75,2.75,2.69,2.73,32313600.0,2.4972,2.4972,2.4427,2.479,32313600.0
2008-11-20 13:10:00,2.73,2.76,2.69,2.7,27013600.0,2.479,2.5063,2.4427,2.4518,27013600.0
2008-11-20 13:20:00,2.7,2.72,2.65,2.67,33932800.0,2.4518,2.47,2.4064,2.4246,33932800.0
2008-11-20 13:30:00,2.67,2.71,2.64,2.66,33579200.0,2.4246,2.4609,2.3973,2.4155,33579200.0
2008-11-20 13:40:00,2.66,2.71,2.65,2.69,15939200.0,2.4155,2.4609,2.4064,2.4427,15939200.0
2008-11-20 13:50:00,2.69,2.73,2.68,2.72,15650400.0,2.4427,2.479,2.4336,2.47,15650400.0
2008-11-20 14:00:00,2.72,2.74,2.64,2.65,23614400.0,2.47,2.4881,2.3973,2.4064,23614400.0
2008-11-20 14:10:00,2.65,2.68,2.61,2.62,19309600.0,2.4064,2.4336,2.3701,2.3792,19309600.0
2008-11-20 14:20:00,2.62,2.65,2.6,2.6,18572000.0,2.3792,2.4064,2.361,2.361,18572000.0
2008-11-20 14:30:00,2.61,2.64,2.59,2.62,21327200.0,2.3701,2.3973,2.3519,2.3792,21327200.0
2008-11-20 14:40:00,2.62,2.65,2.58,2.59,23584800.0,2.3792,2.4064,2.3428,2.3519,23584800.0
2008-11-20 14:50:00,2.59,2.61,2.55,2.58,18571200.0,2.3519,2.3701,2.3156,2.3428,18571200.0
2008-11-20 15:00:00,2.58,2.62,2.55,2.58,29600800.0,2.3428,2.3792,2.3156,2.3428,29600800.0
2008-11-20 15:10:00,2.58,2.6,2.52,2.53,33064800.0,2.3428,2.361,2.2884,2.2974,33064800.0
2008-11-20 15:20:00,2.53,2.55,2.5,2.52,41161600.0,2.2974,2.3156,2.2702,2.2884,41161600.0
2008-11-20 15:30:00,2.52,2.54,2.43,2.43,66895200.0,2.2884,2.3065,2.2066,2.2066,66895200.0
2008-11-20 15:40:00,2.43,2.46,2.38,2.41,107643200.0,2.2066,2.2339,2.1612,2.1885,107643200.0
2008-11-20 15:50:00,2.41,2.44,2.25,2.39,105732800.0,2.1885,2.2157,2.0432,2.1703,105732800.0
2008-11-21 09:30:00,2.49,2.5,2.43,2.43,70560800.0,2.2611,2.2702,2.2066,2.2066,70560800.0
2008-11-21 09:40:00,2.43,2.51,2.43,2.49,44604000.0,2.2066,2.2793,2.2066,2.2611,44604000.0
2008-11-21 09:50:00,2.49,2.5,2.4,2.42,40704000.0,2.2611,2.2702,2.1794,2.1975,40704000.0
2008-11-21 10:00:00,2.42,2.45,2.38,2.45,42335200.0,2.1975,2.2248,2.1612,2.2248,42335200.0
2008-11-21 10:10:00,2.45,2.45,2.38,2.39,26676000.0,2.2248,2.2248,2.1612,2.1703,26676000.0
2008-11-21 10:20:00,2.39,2.43,2.37,2.37,26144800.0,2.1703,2.2066,2.1521,2.1521,26144800.0
2008-11-21 10:30:00,2.38,2.42,2.37,2.41,25442400.0,2.1612,2.1975,2.1521,2.1885,25442400.0
2008-11-21 10:40:00,2.41,2.43,2.39,2.4,22318400.0,2.1885,2.2066,2.1703,2.1794,22318400.0
2008-11-21 10:50:00,2.4,2.41,2.33,2.34,30372800.0,2.1794,2.1885,2.1158,2.1249,30372800.0
2008-11-21 11:00:00,2.34,2.36,2.29,2.32,39586400.0,2.1249,2.1431,2.0795,2.1067,39586400.0
2008-11-21 11:10:00,2.32,2.36,2.32,2.35,23461600.0,2.1067,2.1431,2.1067,2.134,23461600.0
2008-11-21 11:20:00,2.35,2.4,2.34,2.38,24486400.0,2.134,2.1794,2.1249,2.1612,24486400.0
2008-11-21 11:30:00,2.38,2.41,2.37,2.4,27515200.0,2.1612,2.1885,2.1521,2.1794,27515200.0
2008-11-21 11:40:00,2.4,2.44,2.4,2.4,25724000.0,2.1794,2.2157,2.1794,2.1794,25724000.0
2008-11-21 11:50:00,2.41,2.42,2.36,2.37,18346400.0,2.1885,2.1975,2.1431,2.1521,18346400.0
2008-11-21 12:00:00,2.37,2.42,2.35,2.4,20180000.0,2.1521,2.1975,2.134,2.1794,20180000.0
2008-11-21 12:10:00,2.4,2.42,2.38,2.38,17752800.0,2.1794,2.1975,2.1612,2.1612,17752800.0
2008-11-21 12:20:00,2.38,2.42,2.38,2.42,16110400.0,2.1612,2.1975,2.1612,2.1975,16110400.0
2008-11-21 12:30:00,2.42,2.47,2.41,2.45,31052800.0,2.1975,2.2429,2.1885,2.2248,31052800.0
2008-11-21 12:40:00,2.45,2.47,2.43,2.43,28420000.0,2.2248,2.2429,2.2066,2.2066,28420000.0
2008-11-21 12:50:00,2.43,2.45,2.42,2.42,21801600.0,2.2066,2.2248,2.1975,2.1975,21801600.0
2008-11-21 13:00:00,2.43,2.43,2.39,2.4,22081600.0,2.2066,2.2066,2.1703,2.1794,22081600.0
2008-11-21 13:10:00,2.41,2.43,2.4,2.41,14788000.0,2.1885,2.2066,2.1794,2.1885,14788000.0
2008-11-21 13:20:00,2.41,2.41,2.37,2.38,20252000.0,2.1885,2.1885,2.1521,2.1612,20252000.0
2008-11-21 13:30:00,2.38,2.4,2.36,2.38,16370400.0,2.1612,2.1794,2.1431,2.1612,16370400.0
2008-11-21 13:40:00,2.38,2.41,2.37,2.38,14938400.0,2.1612,2.1885,2.1521,2.1612,14938400.0
2008-11-21 13:50:00,2.38,2.39,2.33,2.33,24865600.0,2.1612,2.1703,2.1158,2.1158,24865600.0
2008-11-21 14:00:00,2.33,2.4,2.32,2.37,30220800.0,2.1158,2.1794,2.1067,2.1521,30220800.0
2008-11-21 14:10:00,2.37,2.39,2.35,2.37,15781600.0,2.1521,2.1703,2.134,2.1521,15781600.0
2008-11-21 14:20:00,2.37,2.42,2.37,2.37,36962400.0,2.1521,2.1975,2.1521,2.1521,36962400.0
2008-11-21 14:30:00,2.37,2.37,2.33,2.35,26798400.0,2.1521,2.1521,2.1158,2.134,26798400.0
2008-11-21 14:40:00,2.35,2.39,2.3,2.38,35736800.0,2.134,2.1703,2.0886,2.1612,35736800.0
2008-11-21 14:50:00,2.38,2.39,2.32,2.35,28600800.0,2.1612,2.1703,2.1067,2.134,28600800.0
2008-11-21 15:00:00,2.35,2.46,2.34,2.42,61294400.0,2.134,2.2339,2.1249,2.1975,61294400.0
2008-11-21 15:10:00,2.42,2.52,2.41,2.5,86539200.0,2.1975,2.2884,2.1885,2.2702,86539200.0
2008-11-21 15:20:00,2.5,2.53,2.45,2.51,57828000.0,2.2702,2.2974,2.2248,2.2793,57828000.0
2008-11-21 15:30:00,2.51,2.63,2.42,2.6,91777600.0,2.2793,2.3882,2.1975,2.361,91777600.0
2008-11-21 15:40:00,2.6,2.61,2.5,2.6,89665600.0,2.361,2.3701,2.2702,2.361,89665600.0
2008-11-21 15:50:00,2.59,2.67,2.56,2.65,111637600.0,2.3519,2.4246,2.3247,2.4064,111637600.0
2008-11-24 09:30:00,2.77,2.8,2.75,2.76,41951200.0,2.5154,2.5426,2.4972,2.5063,41951200.0
2008-11-24 09:40:00,2.76,2.76,2.72,2.75,27163200.0,2.5063,2.5063,2.47,2.4972,27163200.0
2008-11-24 09:50:00,2.75,2.77,2.72,2.77,23651200.0,2.4972,2.5154,2.47,2.5154,23651200.0
2008-11-24 10:00:00,2.77,2.82,2.77,2.82,36813600.0,2.5154,2.5608,2.5154,2.5608,36813600.0
2008-11-24 10:10:00,2.82,2.84,2.81,2.83,29460800.0,2.5608,2.5789,2.5517,2.5699,29460800.0
2008-11-24 10:20:00,2.83,2.88,2.82,2.87,33661600.0,2.5699,2.6153,2.5608,2.6062,33661600.0
2008-11-24 10:30:00,2.88,2.91,2.87,2.87,44240000.0,2.6153,2.6425,2.6062,2.6062,44240000.0
2008-11-24 10:40:00,2.87,2.91,2.87,2.87,29069600.0,2.6062,2.6425,2.6062,2.6062,29069600.0
2008-11-24 10:50:00,2.87,2.9,2.86,2.9,26713600.0,2.6062,2.6334,2.5971,2.6334,26713600.0
2008-11-24 11:00:00,2.9,2.91,2.87,2.88,20223200.0,2.6334,2.6425,2.6062,2.6153,20223200.0
2008-11-24 11:10:00,2.88,2.9,2.87,2.88,17472800.0,2.6153,2.6334,2.6062,2.6153,17472800.0
2008-11-24 11:20:00,2.87,2.92,2.87,2.9,20392000.0,2.6062,2.6516,2.6062,2.6334,20392000.0
2008-11-24 11:30:00,2.9,2.93,2.89,2.91,19749600.0,2.6334,2.6607,2.6243,2.6425,19749600.0
2008-11-24 11:40:00,2.91,2.93,2.89,2.92,14572800.0,2.6425,2.6607,2.6243,2.6516,14572800.0
2008-11-24 11:50:00,2.92,2.95,2.92,2.92,21340800.0,2.6516,2.6788,2.6516,2.6516,21340800.0
2008-11-24 12:00:00,2.92,2.94,2.9,2.92,17072000.0,2.6516,2.6697,2.6334,2.6516,17072000.0
2008-11-24 12:10:00,2.92,2.92,2.87,2.88,32469600.0,2.6516,2.6516,2.6062,2.6153,32469600.0
2008-11-24 12:20:00,2.88,2.88,2.83,2.84,34218400.0,2.6153,2.6153,2.5699,2.5789,34218400.0
2008-11-24 12:30:00,2.84,2.89,2.84,2.85,20967200.0,2.5789,2.6243,2.5789,2.588,20967200.0
2008-11-24 12:40:00,2.85,2.88,2.84,2.87,12259200.0,2.588,2.6153,2.5789,2.6062,12259200.0
2008-11-24 12:50:00,2.87,2.91,2.87,2.9,16847200.0,2.6062,2.6425,2.6062,2.6334,16847200.0
2008-11-24 13:00:00,2.9,2.92,2.89,2.89,11631200.0,2.6334,2.6516,2.6243,2.6243,11631200.0
2008-11-24 13:10:00,2.89,2.9,2.87,2.88,9981600.0,2.6243,2.6334,2.6062,2.6153,9981600.0
2008-11-24 13:20:00,2.88,2.91,2.88,2.91,11524000.0,2.6153,2.6425,2.6153,2.6425,11524000.0
2008-11-24 13:30:00,2.91,2.92,2.89,2.9,9078400.0,2.6425,2.6516,2.6243,2.6334,9078400.0
2008-11-24 13:40:00,2.9,2.91,2.88,2.89,10676000.0,2.6334,2.6425,2.6153,2.6243,10676000.0
2008-11-24 13:50:00,2.89,2.94,2.88,2.94,18580800.0,2.6243,2.6697,2.6153,2.6697,18580800.0
2008-11-24 14:00:00,2.94,2.94,2.87,2.88,23484000.0,2.6697,2.6697,2.6062,2.6153,23484000.0
2008-11-24 14:10:00,2.88,2.9,2.87,2.89,15925600.0,2.6153,2.6334,2.6062,2.6243,15925600.0
2008-11-24 14:20:00,2.89,2.94,2.89,2.93,26575200.0,2.6243,2.6697,2.6243,2.6607,26575200.0
2008-11-24 14:30:00,2.93,2.97,2.93,2.95,21235200.0,2.6607,2.697,2.6607,2.6788,21235200.0
2008-11-24 14:40:00,2.95,2.96,2.9,2.9,21748800.0,2.6788,2.6879,2.6334,2.6334,21748800.0
2008-11-24 14:50:00,2.9,2.95,2.9,2.94,16933600.0,2.6334,2.6788,2.6334,2.6697,16933600.0
2008-11-24 15:00:00,2.94,2.99,2.92,2.99,31932000.0,2.6697,2.7151,2.6516,2.7151,31932000.0
2008-11-24 15:10:00,2.99,3.0,2.98,2.98,31790400.0,2.7151,2.7242,2.7061,2.7061,31790400.0
2008-11-24 15:20:00,2.98,3.04,2.98,3.04,42325600.0,2.7061,2.7606,2.7061,2.7606,42325600.0
2008-11-24 15:30:00,3.04,3.06,3.02,3.05,44147200.0,2.7606,2.7787,2.7424,2.7696,44147200.0
2008-11-24 15:40:00,3.05,3.1,3.04,3.04,68520000.0,2.7696,2.815,2.7606,2.7606,68520000.0
2008-11-24 15:50:00,3.04,3.05,2.91,2.96,98199200.0,2.7606,2.7696,2.6425,2.6879,98199200.0
2008-11-25 09:30:00,3.13,3.14,3.08,3.09,35511200.0,2.8423,2.8514,2.7969,2.806,35511200.0
2008-11-25 09:40:00,3.09,3.12,3.06,3.08,31090400.0,2.806,2.8332,2.7787,2.7969,31090400.0
2008-11-25 09:50:00,3.08,3.11,3.04,3.07,23372000.0,2.7969,2.8241,2.7606,2.7878,23372000.0
2008-11-25 10:00:00,3.07,3.13,3.07,3.13,32943200.0,2.7878,2.8423,2.7878,2.8423,32943200.0
2008-11-25 10:10:00,3.13,3.14,3.06,3.08,22558400.0,2.8423,2.8514,2.7787,2.7969,22558400.0
2008-11-25 10:20:00,3.08,3.09,3.04,3.09,23606400.0,2.7969,2.806,2.7606,2.806,23606400.0
2008-11-25 10:30:00,3.09,3.09,3.03,3.03,19444800.0,2.806,2.806,2.7515,2.7515,19444800.0
2008-11-25 10:40:00,3.03,3.04,2.98,2.98,25015200.0,2.7515,2.7606,2.7061,2.7061,25015200.0
2008-11-25 10:50:00,2.98,3.0,2.97,3.0,20287200.0,2.7061,2.7242,2.697,2.7242,20287200.0
2008-11-25 11:00:00,3.0,3.01,2.93,2.95,24440800.0,2.7242,2.7333,2.6607,2.6788,24440800.0
2008-11-25 11:10:00,2.94,2.99,2.94,2.98,20356000.0,2.6697,2.7151,2.6697,2.7061,20356000.0
2008-11-25 11:20:00,2.98,3.02,2.98,3.01,15259200.0,2.7061,2.7424,2.7061,2.7333,15259200.0
2008-11-25 11:30:00,3.01,3.02,2.99,3.0,14368000.0,2.7333,2.7424,2.7151,2.7242,14368000.0
2008-11-25 11:40:00,3.0,3.05,2.99,3.04,16987200.0,2.7242,2.7696,2.7151,2.7606,16987200.0
2008-11-25 11:50:00,3.04,3.06,3.02,3.03,11633600.0,2.7606,2.7787,2.7424,2.7515,11633600.0
2008-11-25 12:00:00,3.03,3.04,3.0,3.01,9732800.0,2.7515,2.7606,2.7242,2.7333,9732800.0
2008-11-25 12:10:00,3.01,3.02,2.97,2.99,14434400.0,2.7333,2.7424,2.697,2.7151,14434400.0
2008-11-25 12:20:00,2.99,3.0,2.96,2.98,14735200.0,2.7151,2.7242,2.6879,2.7061,14735200.0
2008-11-25 12:30:00,2.98,3.0,2.97,2.98,15457600.0,2.7061,2.7242,2.697,2.7061,15457600.0
2008-11-25 12:40:00,2.98,2.99,2.94,2.94,15136800.0,2.7061,2.7151,2.6697,2.6697,15136800.0
2008-11-25 12:50:00,2.94,2.95,2.9,2.93,22512800.0,2.6697,2.6788,2.6334,2.6607,22512800.0
2008-11-25 13:00:00,2.93,2.96,2.91,2.96,15923200.0,2.6607,2.6879,2.6425,2.6879,15923200.0
2008-11-25 13:10:00,2.96,2.97,2.93,2.95,12776800.0,2.6879,2.697,2.6607,2.6788,12776800.0
2008-11-25 13:20:00,2.96,3.0,2.94,2.98,19770400.0,2.6879,2.7242,2.6697,2.7061,19770400.0
2008-11-25 13:30:00,2.98,3.01,2.98,3.01,13740800.0,2.7061,2.7333,2.7061,2.7333,13740800.0
2008-11-25 13:40:00,3.01,3.01,2.98,3.0,12704800.0,2.7333,2.7333,2.7061,2.7242,12704800.0
2008-11-25 13:50:00,3.0,3.01,2.96,2.96,15297600.0,2.7242,2.7333,2.6879,2.6879,15297600.0
2008-11-25 14:00:00,2.96,2.98,2.94,2.94,9579200.0,2.6879,2.7061,2.6697,2.6697,9579200.0
2008-11-25 14:10:00,2.95,2.95,2.89,2.93,23352000.0,2.6788,2.6788,2.6243,2.6607,23352000.0
2008-11-25 14:20:00,2.93,2.95,2.92,2.92,18266400.0,2.6607,2.6788,2.6516,2.6516,18266400.0
2008-11-25 14:30:00,2.92,2.97,2.91,2.96,21003200.0,2.6516,2.697,2.6425,2.6879,21003200.0
2008-11-25 14:40:00,2.96,2.97,2.94,2.96,13642400.0,2.6879,2.697,2.6697,2.6879,13642400.0
2008-11-25 14:50:00,2.96,3.04,2.94,3.02,23858400.0,2.6879,2.7606,2.6697,2.7424,23858400.0
2008-11-25 15:00:00,3.02,3.08,3.02,3.03,42864800.0,2.7424,2.7969,2.7424,2.7515,42864800.0
2008-11-25 15:10:00,3.03,3.07,3.01,3.04,25715200.0,2.7515,2.7878,2.7333,2.7606,25715200.0
2008-11-25 15:20:00,3.04,3.04,2.98,3.03,28916000.0,2.7606,2.7606,2.7061,2.7515,28916000.0
2008-11-25 15:30:00,3.03,3.07,3.01,3.03,27065600.0,2.7515,2.7878,2.7333,2.7515,27065600.0
2008-11-25 15:40:00,3.03,3.1,3.02,3.06,50772000.0,2.7515,2.815,2.7424,2.7787,50772000.0
2008-11-25 15:50:00,3.06,3.09,3.02,3.04,40280800.0,2.7787,2.806,2.7424,2.7606,40280800.0
2008-11-26 09:30:00,2.93,2.96,2.92,2.95,22552800.0,2.6607,2.6879,2.6516,2.6788,22552800.0
2008-11-26 09:40:00,2.94,2.98,2.94,2.97,20867200.0,2.6697,2.7061,2.6697,2.697,20867200.0
2008-11-26 09:50:00,2.98,3.01,2.97,2.99,19534400.0,2.7061,2.7333,2.697,2.7151,19534400.0
2008-11-26 10:00:00,2.99,3.01,2.97,2.97,20555200.0,2.7151,2.7333,2.697,2.697,20555200.0
2008-11-26 10:10:00,2.97,3.02,2.96,3.01,17110400.0,2.697,2.7424,2.6879,2.7333,17110400.0
2008-11-26 10:20:00,3.01,3.04,3.0,3.03,18295200.0,2.7333,2.7606,2.7242,2.7515,18295200.0
2008-11-26 10:30:00,3.03,3.04,3.0,3.01,16328800.0,2.7515,2.7606,2.7242,2.7333,16328800.0
2008-11-26 10:40:00,3.01,3.03,2.99,3.0,12956800.0,2.7333,2.7515,2.7151,2.7242,12956800.0
2008-11-26 10:50:00,3.0,3.07,3.0,3.05,23492000.0,2.7242,2.7878,2.7242,2.7696,23492000.0
2008-11-26 11:00:00,3.05,3.06,3.03,3.05,18642400.0,2.7696,2.7787,2.7515,2.7696,18642400.0
2008-11-26 11:10:00,3.05,3.09,3.05,3.09,17636800.0,2.7696,2.806,2.7696,2.806,17636800.0
2008-11-26 11:20:00,3.09,3.11,3.08,3.08,17373600.0,2.806,2.8241,2.7969,2.7969,17373600.0
2008-11-26 11:30:00,3.08,3.1,3.07,3.09,12704000.0,2.7969,2.815,2.7878,2.806,12704000.0
2008-11-26 11:40:00,3.09,3.13,3.08,3.12,13644800.0,2.806,2.8423,2.7969,2.8332,13644800.0
2008-11-26 11:50:00,3.12,3.13,3.08,3.09,23805600.0,2.8332,2.8423,2.7969,2.806,23805600.0
2008-11-26 12:00:00,3.09,3.11,3.08,3.08,8520000.0,2.806,2.8241,2.7969,2.7969,8520000.0
2008-11-26 12:10:00,3.08,3.1,3.07,3.09,6519200.0,2.7969,2.815,2.7878,2.806,6519200.0
2008-11-26 12:20:00,3.09,3.11,3.09,3.1,5024000.0,2.806,2.8241,2.806,2.815,5024000.0
2008-11-26 12:30:00,3.1,3.12,3.09,3.12,10706400.0,2.815,2.8332,2.806,2.8332,10706400.0
2008-11-26 12:40:00,3.12,3.15,3.11,3.14,21703200.0,2.8332,2.8604,2.8241,2.8514,21703200.0
2008-11-26 12:50:00,3.14,3.15,3.12,3.13,9412000.0,2.8514,2.8604,2.8332,2.8423,9412000.0
2008-11-26 13:00:00,3.13,3.17,3.13,3.15,14452800.0,2.8423,2.8786,2.8423,2.8604,14452800.0
2008-11-26 13:10:00,3.15,3.16,3.13,3.14,13240800.0,2.8604,2.8695,2.8423,2.8514,13240800.0
2008-11-26 13:20:00,3.14,3.15,3.11,3.14,13827200.0,2.8514,2.8604,2.8241,2.8514,13827200.0
2008-11-26 13:30:00,3.14,3.14,3.1,3.12,12076800.0,2.8514,2.8514,2.815,2.8332,12076800.0
2008-11-26 13:40:00,3.12,3.13,3.1,3.12,7868000.0,2.8332,2.8423,2.815,2.8332,7868000.0
2008-11-26 13:50:00,3.12,3.14,3.11,3.12,6337600.0,2.8332,2.8514,2.8241,2.8332,6337600.0
2008-11-26 14:00:00,3.12,3.12,3.09,3.12,12085600.0,2.8332,2.8332,2.806,2.8332,12085600.0
2008-11-26 14:10:00,3.12,3.14,3.11,3.14,10440000.0,2.8332,2.8514,2.8241,2.8514,10440000.0
2008-11-26 14:20:00,3.13,3.16,3.13,3.15,12285600.0,2.8423,2.8695,2.8423,2.8604,12285600.0
2008-11-26 14:30:00,3.15,3.2,3.15,3.18,29092000.0,2.8604,2.9058,2.8604,2.8877,29092000.0
2008-11-26 14:40:00,3.18,3.21,3.18,3.2,23361600.0,2.8877,2.9149,2.8877,2.9058,23361600.0
2008-11-26 14:50:00,3.2,3.23,3.19,3.21,25258400.0,2.9058,2.9331,2.8968,2.9149,25258400.0
2008-11-26 15:00:00,3.22,3.23,3.2,3.21,29499200.0,2.924,2.9331,2.9058,2.9149,29499200.0
2008-11-26 15:10:00,3.21,3.26,3.2,3.23,34604800.0,2.9149,2.9603,2.9058,2.9331,34604800.0
2008-11-26 15:20:00,3.23,3.25,3.21,3.25,22448000.0,2.9331,2.9512,2.9149,2.9512,22448000.0
2008-11-26 15:30:00,3.25,3.27,3.23,3.25,31820800.0,2.9512,2.9694,2.9331,2.9512,31820800.0
2008-11-26 15:40:00,3.25,3.26,3.2,3.22,38728000.0,2.9512,2.9603,2.9058,2.924,38728000.0
2008-11-26 15:50:00,3.22,3.26,3.21,3.25,39751200.0,2.924,2.9603,2.9149,2.9512,39751200.0
2008-11-28 09:30:00,3.23,3.28,3.22,3.28,16453600.0,2.9331,2.9785,2.924,2.9785,16453600.0
2008-11-28 09:40:00,3.28,3.28,3.26,3.26,10438400.0,2.9785,2.9785,2.9603,2.9603,10438400.0
2008-11-28 09:50:00,3.26,3.26,3.23,3.24,8008000.0,2.9603,2.9603,2.9331,2.9422,8008000.0
2008-11-28 10:00:00,3.24,3.26,3.23,3.23,9962400.0,2.9422,2.9603,2.9331,2.9331,9962400.0
2008-11-28 10:10:00,3.23,3.24,3.22,3.23,6729600.0,2.9331,2.9422,2.924,2.9331,6729600.0
2008-11-28 10:20:00,3.23,3.26,3.23,3.24,7760800.0,2.9331,2.9603,2.9331,2.9422,7760800.0
2008-11-28 10:30:00,3.24,3.24,3.22,3.23,9596000.0,2.9422,2.9422,2.924,2.9331,9596000.0
2008-11-28 10:40:00,3.23,3.25,3.22,3.24,5423200.0,2.9331,2.9512,2.924,2.9422,5423200.0
2008-11-28 10:50:00,3.24,3.25,3.23,3.25,4576000.0,2.9422,2.9512,2.9331,2.9512,4576000.0
2008-11-28 11:00:00,3.25,3.25,3.23,3.24,7862400.0,2.9512,2.9512,2.9331,2.9422,7862400.0
2008-11-28 11:10:00,3.24,3.25,3.23,3.23,6485600.0,2.9422,2.9512,2.9331,2.9331,6485600.0
2008-11-28 11:20:00,3.23,3.27,3.23,3.27,8610400.0,2.9331,2.9694,2.9331,2.9694,8610400.0
2008-11-28 11:30:00,3.26,3.27,3.24,3.26,6322400.0,2.9603,2.9694,2.9422,2.9603,6322400.0
2008-11-28 11:40:00,3.26,3.27,3.25,3.27,6742400.0,2.9603,2.9694,2.9512,2.9694,6742400.0
2008-11-28 11:50:00,3.27,3.3,3.27,3.29,9617600.0,2.9694,2.9967,2.9694,2.9876,9617600.0
2008-11-28 12:00:00,3.29,3.3,3.28,3.29,9585600.0,2.9876,2.9967,2.9785,2.9876,9585600.0
2008-11-28 12:10:00,3.29,3.3,3.27,3.28,8714400.0,2.9876,2.9967,2.9694,2.9785,8714400.0
2008-11-28 12:20:00,3.28,3.28,3.27,3.27,5965600.0,2.9785,2.9785,2.9694,2.9694,5965600.0
2008-11-28 12:30:00,3.27,3.28,3.26,3.28,9477600.0,2.9694,2.9785,2.9603,2.9785,9477600.0
2008-11-28 12:40:00,3.28,3.3,3.28,3.29,12966400.0,2.9785,2.9967,2.9785,2.9876,12966400.0
2008-11-28 12:50:00,3.29,3.33,3.29,3.31,21770400.0,2.9876,3.0239,2.9876,3.0057,21770400.0
2008-11-28 13:00:00,3.32,3.33,3.31,3.32,1539200.0,3.0148,3.0239,3.0057,3.0148,1539200.0
2008-11-28 13:10:00,3.32,3.33,3.29,3.31,272000.0,3.0148,3.0239,2.9876,3.0057,272000.0
2008-11-28 13:20:00,3.33,3.33,3.31,3.31,32000.0,3.0239,3.0239,3.0057,3.0057,32000.0
2008-11-28 13:30:00,3.31,3.31,3.31,3.31,10400.0,3.0057,3.0057,3.0057,3.0057,10400.0
2008-11-28 13:40:00,3.32,3.32,3.32,3.32,44800.0,3.0148,3.0148,3.0148,3.0148,44800.0
2008-11-28 13:50:00,3.32,3.32,3.32,3.32,13600.0,3.0148,3.0148,3.0148,3.0148,13600.0
2008-11-28 14:00:00,3.32,3.32,3.32,3.32,0.0,3.0148,3.0148,3.0148,3.0148,0.0
2008-11-28 14:10:00,3.31,3.31,3.31,3.31,8000.0,3.0057,3.0057,3.0057,3.0057,8000.0
2008-11-28 14:20:00,3.31,3.31,3.31,3.31,17600.0,3.0057,3.0057,3.0057,3.0057,17600.0
2008-11-28 14:30:00,3.31,3.31,3.31,3.31,12800.0,3.0057,3.0057,3.0057,3.0057,12800.0
2008-11-28 14:40:00,3.31,3.31,3.31,3.31,4000.0,3.0057,3.0057,3.0057,3.0057,4000.0
2008-11-28 14:50:00,3.31,3.31,3.31,3.31,3200.0,3.0057,3.0057,3.0057,3.0057,3200.0
2008-11-28 15:00:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:10:00,3.31,3.31,3.31,3.31,8000.0,3.0057,3.0057,3.0057,3.0057,8000.0
2008-11-28 15:20:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:30:00,3.31,3.31,3.3,3.3,126400.0,3.0057,3.0057,2.9967,2.9967,126400.0
2008-11-28 15:40:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-11-28 15:50:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-12-01 09:30:00,3.14,3.14,3.07,3.09,35575200.0,2.8514,2.8514,2.7878,2.806,35575200.0
2008-12-01 09:40:00,3.09,3.09,3.04,3.06,27506400.0,2.806,2.806,2.7606,2.7787,27506400.0
2008-12-01 09:50:00,3.06,3.07,3.01,3.02,32758400.0,2.7787,2.7878,2.7333,2.7424,32758400.0
2008-12-01 10:00:00,3.02,3.04,3.0,3.03,33510400.0,2.7424,2.7606,2.7242,2.7515,33510400.0
2008-12-01 10:10:00,3.03,3.05,3.02,3.02,17469600.0,2.7515,2.7696,2.7424,2.7424,17469600.0
2008-12-01 10:20:00,3.02,3.04,3.0,3.01,18860000.0,2.7424,2.7606,2.7242,2.7333,18860000.0
2008-12-01 10:30:00,3.01,3.01,2.98,3.0,18945600.0,2.7333,2.7333,2.7061,2.7242,18945600.0
2008-12-01 10:40:00,3.0,3.02,2.99,3.0,12526400.0,2.7242,2.7424,2.7151,2.7242,12526400.0
2008-12-01 10:50:00,3.0,3.01,2.98,2.98,13656800.0,2.7242,2.7333,2.7061,2.7061,13656800.0
2008-12-01 11:00:00,2.98,2.98,2.96,2.96,19854400.0,2.7061,2.7061,2.6879,2.6879,19854400.0
2008-12-01 11:10:00,2.96,2.99,2.96,2.99,14353600.0,2.6879,2.7151,2.6879,2.7151,14353600.0
2008-12-01 11:20:00,2.99,3.0,2.96,2.96,11360000.0,2.7151,2.7242,2.6879,2.6879,11360000.0
2008-12-01 11:30:00,2.96,2.99,2.96,2.99,14604000.0,2.6879,2.7151,2.6879,2.7151,14604000.0
2008-12-01 11:40:00,2.99,3.0,2.99,3.0,10581600.0,2.7151,2.7242,2.7151,2.7242,10581600.0
2008-12-01 11:50:00,2.99,2.99,2.97,2.98,6104000.0,2.7151,2.7151,2.697,2.7061,6104000.0
2008-12-01 12:00:00,2.98,2.99,2.96,2.98,8772800.0,2.7061,2.7151,2.6879,2.7061,8772800.0
2008-12-01 12:10:00,2.98,2.99,2.96,2.97,6614400.0,2.7061,2.7151,2.6879,2.697,6614400.0
2008-12-01 12:20:00,2.97,2.97,2.93,2.94,18577600.0,2.697,2.697,2.6607,2.6697,18577600.0
2008-12-01 12:30:00,2.94,2.95,2.93,2.93,14280800.0,2.6697,2.6788,2.6607,2.6607,14280800.0
2008-12-01 12:40:00,2.93,2.95,2.92,2.94,13508000.0,2.6607,2.6788,2.6516,2.6697,13508000.0
2008-12-01 12:50:00,2.94,2.94,2.91,2.92,10954400.0,2.6697,2.6697,2.6425,2.6516,10954400.0
2008-12-01 13:00:00,2.92,2.94,2.92,2.94,10633600.0,2.6516,2.6697,2.6516,2.6697,10633600.0
2008-12-01 13:10:00,2.94,2.97,2.94,2.97,14160800.0,2.6697,2.697,2.6697,2.697,14160800.0
2008-12-01 13:20:00,2.97,2.97,2.94,2.94,8195200.0,2.697,2.697,2.6697,2.6697,8195200.0
2008-12-01 13:30:00,2.94,2.98,2.94,2.96,11968000.0,2.6697,2.7061,2.6697,2.6879,11968000.0
2008-12-01 13:40:00,2.96,2.97,2.92,2.93,23340800.0,2.6879,2.697,2.6516,2.6607,23340800.0
2008-12-01 13:50:00,2.93,2.95,2.92,2.95,15204800.0,2.6607,2.6788,2.6516,2.6788,15204800.0
2008-12-01 14:00:00,2.95,2.95,2.91,2.94,14673600.0,2.6788,2.6788,2.6425,2.6697,14673600.0
2008-12-01 14:10:00,2.94,2.95,2.9,2.92,13332000.0,2.6697,2.6788,2.6334,2.6516,13332000.0
2008-12-01 14:20:00,2.92,2.95,2.91,2.94,16748800.0,2.6516,2.6788,2.6425,2.6697,16748800.0
2008-12-01 14:30:00,2.94,2.97,2.92,2.93,20284000.0,2.6697,2.697,2.6516,2.6607,20284000.0
2008-12-01 14:40:00,2.94,2.97,2.93,2.96,19067200.0,2.6697,2.697,2.6607,2.6879,19067200.0
2008-12-01 14:50:00,2.96,2.99,2.94,2.95,19461600.0,2.6879,2.7151,2.6697,2.6788,19461600.0
2008-12-01 15:00:00,2.95,2.96,2.91,2.92,20311200.0,2.6788,2.6879,2.6425,2.6516,20311200.0
2008-12-01 15:10:00,2.92,2.94,2.91,2.91,19280000.0,2.6516,2.6697,2.6425,2.6425,19280000.0
2008-12-01 15:20:00,2.91,2.91,2.87,2.88,30484800.0,2.6425,2.6425,2.6062,2.6153,30484800.0
2008-12-01 15:30:00,2.88,2.89,2.85,2.85,24566400.0,2.6153,2.6243,2.588,2.588,24566400.0
2008-12-01 15:40:00,2.85,2.85,2.78,2.81,54436800.0,2.588,2.588,2.5245,2.5517,54436800.0
2008-12-01 15:50:00,2.81,2.82,2.73,2.75,50490400.0,2.5517,2.5608,2.479,2.4972,50490400.0
2008-12-02 09:30:00,2.83,2.84,2.79,2.81,54082400.0,2.5699,2.5789,2.5335,2.5517,54082400.0
2008-12-02 09:40:00,2.81,2.81,2.76,2.77,24631200.0,2.5517,2.5517,2.5063,2.5154,24631200.0
2008-12-02 09:50:00,2.77,2.8,2.75,2.77,30576000.0,2.5154,2.5426,2.4972,2.5154,30576000.0
2008-12-02 10:00:00,2.77,2.84,2.77,2.84,26686400.0,2.5154,2.5789,2.5154,2.5789,26686400.0
2008-12-02 10:10:00,2.84,2.87,2.82,2.87,32000000.0,2.5789,2.6062,2.5608,2.6062,32000000.0
2008-12-02 10:20:00,2.87,2.89,2.84,2.86,25344800.0,2.6062,2.6243,2.5789,2.5971,25344800.0
2008-12-02 10:30:00,2.86,2.89,2.86,2.89,25251200.0,2.5971,2.6243,2.5971,2.6243,25251200.0
2008-12-02 10:40:00,2.89,2.9,2.88,2.88,20094400.0,2.6243,2.6334,2.6153,2.6153,20094400.0
2008-12-02 10:50:00,2.88,2.89,2.86,2.88,17566400.0,2.6153,2.6243,2.5971,2.6153,17566400.0
2008-12-02 11:00:00,2.88,2.89,2.85,2.87,12303200.0,2.6153,2.6243,2.588,2.6062,12303200.0
2008-12-02 11:10:00,2.87,2.88,2.85,2.86,16166400.0,2.6062,2.6153,2.588,2.5971,16166400.0
2008-12-02 11:20:00,2.86,2.9,2.86,2.89,21072000.0,2.5971,2.6334,2.5971,2.6243,21072000.0
2008-12-02 11:30:00,2.89,2.91,2.87,2.87,17281600.0,2.6243,2.6425,2.6062,2.6062,17281600.0
2008-12-02 11:40:00,2.87,2.91,2.86,2.91,14412000.0,2.6062,2.6425,2.5971,2.6425,14412000.0
2008-12-02 11:50:00,2.91,2.92,2.9,2.91,18634400.0,2.6425,2.6516,2.6334,2.6425,18634400.0
2008-12-02 12:00:00,2.91,2.93,2.9,2.92,11553600.0,2.6425,2.6607,2.6334,2.6516,11553600.0
2008-12-02 12:10:00,2.92,2.93,2.91,2.93,5885600.0,2.6516,2.6607,2.6425,2.6607,5885600.0
2008-12-02 12:20:00,2.93,2.95,2.93,2.94,12161600.0,2.6607,2.6788,2.6607,2.6697,12161600.0
2008-12-02 12:30:00,2.94,2.95,2.93,2.93,12848800.0,2.6697,2.6788,2.6607,2.6607,12848800.0
2008-12-02 12:40:00,2.93,2.93,2.92,2.92,9126400.0,2.6607,2.6607,2.6516,2.6516,9126400.0
2008-12-02 12:50:00,2.92,2.93,2.91,2.93,9011200.0,2.6516,2.6607,2.6425,2.6607,9011200.0
2008-12-02 13:00:00,2.92,2.93,2.91,2.91,7922400.0,2.6516,2.6607,2.6425,2.6425,7922400.0
2008-12-02 13:10:00,2.91,2.94,2.91,2.93,8125600.0,2.6425,2.6697,2.6425,2.6607,8125600.0
2008-12-02 13:20:00,2.93,2.93,2.91,2.92,7258400.0,2.6607,2.6607,2.6425,2.6516,7258400.0
2008-12-02 13:30:00,2.92,2.92,2.87,2.87,28660000.0,2.6516,2.6516,2.6062,2.6062,28660000.0
2008-12-02 13:40:00,2.87,2.89,2.86,2.87,16778400.0,2.6062,2.6243,2.5971,2.6062,16778400.0
2008-12-02 13:50:00,2.87,2.87,2.84,2.85,19301600.0,2.6062,2.6062,2.5789,2.588,19301600.0
2008-12-02 14:00:00,2.85,2.86,2.78,2.79,33619200.0,2.588,2.5971,2.5245,2.5335,33619200.0
2008-12-02 14:10:00,2.79,2.82,2.79,2.81,21564000.0,2.5335,2.5608,2.5335,2.5517,21564000.0
2008-12-02 14:20:00,2.8,2.8,2.75,2.78,30368800.0,2.5426,2.5426,2.4972,2.5245,30368800.0
2008-12-02 14:30:00,2.78,2.82,2.77,2.81,23928000.0,2.5245,2.5608,2.5154,2.5517,23928000.0
2008-12-02 14:40:00,2.81,2.82,2.8,2.81,16220800.0,2.5517,2.5608,2.5426,2.5517,16220800.0
2008-12-02 14:50:00,2.81,2.85,2.8,2.85,23078400.0,2.5517,2.588,2.5426,2.588,23078400.0
2008-12-02 15:00:00,2.85,2.85,2.79,2.8,24904800.0,2.588,2.588,2.5335,2.5426,24904800.0
2008-12-02 15:10:00,2.8,2.87,2.78,2.87,24494400.0,2.5426,2.6062,2.5245,2.6062,24494400.0
2008-12-02 15:20:00,2.87,2.93,2.86,2.91,37975200.0,2.6062,2.6607,2.5971,2.6425,37975200.0
2008-12-02 15:30:00,2.91,2.95,2.9,2.92,39609600.0,2.6425,2.6788,2.6334,2.6516,39609600.0
2008-12-02 15:40:00,2.92,2.93,2.85,2.86,46668800.0,2.6516,2.6607,2.588,2.5971,46668800.0
2008-12-02 15:50:00,2.86,2.96,2.84,2.96,57252000.0,2.5971,2.6879,2.5789,2.6879,57252000.0
2008-12-03 09:30:00,2.82,2.86,2.81,2.86,19044000.0,2.5608,2.5971,2.5517,2.5971,19044000.0
2008-12-03 09:40:00,2.86,2.88,2.84,2.84,21526400.0,2.5971,2.6153,2.5789,2.5789,21526400.0
2008-12-03 09:50:00,2.84,2.86,2.81,2.83,23474400.0,2.5789,2.5971,2.5517,2.5699,23474400.0
2008-12-03 10:00:00,2.83,2.89,2.8,2.87,32272800.0,2.5699,2.6243,2.5426,2.6062,32272800.0
2008-12-03 10:10:00,2.87,2.89,2.85,2.87,22166400.0,2.6062,2.6243,2.588,2.6062,22166400.0
2008-12-03 10:20:00,2.87,2.92,2.86,2.91,20822400.0,2.6062,2.6516,2.5971,2.6425,20822400.0
2008-12-03 10:30:00,2.91,2.95,2.91,2.93,22019200.0,2.6425,2.6788,2.6425,2.6607,22019200.0
2008-12-03 10:40:00,2.93,2.98,2.92,2.97,31560000.0,2.6607,2.7061,2.6516,2.697,31560000.0
2008-12-03 10:50:00,2.97,3.02,2.97,3.02,26449600.0,2.697,2.7424,2.697,2.7424,26449600.0
2008-12-03 11:00:00,3.02,3.03,2.99,3.0,27278400.0,2.7424,2.7515,2.7151,2.7242,27278400.0
2008-12-03 11:10:00,3.0,3.07,3.0,3.05,37452800.0,2.7242,2.7878,2.7242,2.7696,37452800.0
2008-12-03 11:20:00,3.05,3.05,3.01,3.01,27574400.0,2.7696,2.7696,2.7333,2.7333,27574400.0
2008-12-03 11:30:00,3.01,3.03,3.0,3.02,21252800.0,2.7333,2.7515,2.7242,2.7424,21252800.0
2008-12-03 11:40:00,3.02,3.05,3.01,3.03,33550400.0,2.7424,2.7696,2.7333,2.7515,33550400.0
2008-12-03 11:50:00,3.03,3.07,3.02,3.06,17027200.0,2.7515,2.7878,2.7424,2.7787,17027200.0
2008-12-03 12:00:00,3.06,3.06,2.99,3.0,22729600.0,2.7787,2.7787,2.7151,2.7242,22729600.0
2008-12-03 12:10:00,3.0,3.02,2.97,2.97,24498400.0,2.7242,2.7424,2.697,2.697,24498400.0
2008-12-03 12:20:00,2.97,3.02,2.97,3.0,23292800.0,2.697,2.7424,2.697,2.7242,23292800.0
2008-12-03 12:30:00,3.0,3.03,3.0,3.02,23902400.0,2.7242,2.7515,2.7242,2.7424,23902400.0
2008-12-03 12:40:00,3.02,3.03,3.0,3.0,17140000.0,2.7424,2.7515,2.7242,2.7242,17140000.0
2008-12-03 12:50:00,3.0,3.03,2.99,3.01,16300000.0,2.7242,2.7515,2.7151,2.7333,16300000.0
2008-12-03 13:00:00,3.01,3.01,2.98,2.99,11367200.0,2.7333,2.7333,2.7061,2.7151,11367200.0
2008-12-03 13:10:00,2.99,3.0,2.98,2.99,7265600.0,2.7151,2.7242,2.7061,2.7151,7265600.0
2008-12-03 13:20:00,2.99,3.0,2.94,2.94,19049600.0,2.7151,2.7242,2.6697,2.6697,19049600.0
2008-12-03 13:30:00,2.94,2.94,2.91,2.91,21947200.0,2.6697,2.6697,2.6425,2.6425,21947200.0
2008-12-03 13:40:00,2.91,2.91,2.87,2.89,26951200.0,2.6425,2.6425,2.6062,2.6243,26951200.0
2008-12-03 13:50:00,2.89,2.89,2.86,2.88,26040000.0,2.6243,2.6243,2.5971,2.6153,26040000.0
2008-12-03 14:00:00,2.88,2.9,2.86,2.89,37393600.0,2.6153,2.6334,2.5971,2.6243,37393600.0
2008-12-03 14:10:00,2.89,2.93,2.88,2.93,39953600.0,2.6243,2.6607,2.6153,2.6607,39953600.0
2008-12-03 14:20:00,2.93,2.99,2.92,2.97,40851200.0,2.6607,2.7151,2.6516,2.697,40851200.0
2008-12-03 14:30:00,2.97,3.03,2.97,2.99,56062400.0,2.697,2.7515,2.697,2.7151,56062400.0
2008-12-03 14:40:00,2.99,3.04,2.98,3.01,37900000.0,2.7151,2.7606,2.7061,2.7333,37900000.0
2008-12-03 14:50:00,3.01,3.05,2.98,2.98,38179200.0,2.7333,2.7696,2.7061,2.7061,38179200.0
2008-12-03 15:00:00,2.99,3.03,2.94,3.02,49057600.0,2.7151,2.7515,2.6697,2.7424,49057600.0
2008-12-03 15:10:00,3.02,3.03,2.96,3.0,42848000.0,2.7424,2.7515,2.6879,2.7242,42848000.0
2008-12-03 15:20:00,3.0,3.03,2.97,3.01,38880800.0,2.7242,2.7515,2.697,2.7333,38880800.0
2008-12-03 15:30:00,3.01,3.06,2.98,3.05,45319200.0,2.7333,2.7787,2.7061,2.7696,45319200.0
2008-12-03 15:40:00,3.05,3.09,3.04,3.07,62084800.0,2.7696,2.806,2.7606,2.7878,62084800.0
2008-12-03 15:50:00,3.07,3.12,3.06,3.1,61918400.0,2.7878,2.8332,2.7787,2.815,61918400.0
2008-12-04 09:30:00,3.0,3.05,2.99,3.05,22810400.0,2.7242,2.7696,2.7151,2.7696,22810400.0
2008-12-04 09:40:00,3.05,3.1,3.05,3.09,25733600.0,2.7696,2.815,2.7696,2.806,25733600.0
2008-12-04 09:50:00,3.09,3.11,3.08,3.08,21085600.0,2.806,2.8241,2.7969,2.7969,21085600.0
2008-12-04 10:00:00,3.08,3.13,3.07,3.08,27024000.0,2.7969,2.8423,2.7878,2.7969,27024000.0
2008-12-04 10:10:00,3.08,3.09,3.05,3.06,23802400.0,2.7969,2.806,2.7696,2.7787,23802400.0
2008-12-04 10:20:00,3.06,3.1,3.06,3.07,20470400.0,2.7787,2.815,2.7787,2.7878,20470400.0
2008-12-04 10:30:00,3.07,3.12,3.06,3.11,17164800.0,2.7878,2.8332,2.7787,2.8241,17164800.0
2008-12-04 10:40:00,3.11,3.13,3.09,3.1,28639200.0,2.8241,2.8423,2.806,2.815,28639200.0
2008-12-04 10:50:00,3.1,3.15,3.09,3.14,26013600.0,2.815,2.8604,2.806,2.8514,26013600.0
2008-12-04 11:00:00,3.14,3.14,3.09,3.1,21578400.0,2.8514,2.8514,2.806,2.815,21578400.0
2008-12-04 11:10:00,3.1,3.13,3.08,3.11,17973600.0,2.815,2.8423,2.7969,2.8241,17973600.0
2008-12-04 11:20:00,3.11,3.14,3.1,3.12,17942400.0,2.8241,2.8514,2.815,2.8332,17942400.0
2008-12-04 11:30:00,3.12,3.12,3.07,3.09,21992000.0,2.8332,2.8332,2.7878,2.806,21992000.0
2008-12-04 11:40:00,3.09,3.1,3.06,3.08,19734400.0,2.806,2.815,2.7787,2.7969,19734400.0
2008-12-04 11:50:00,3.08,3.11,3.07,3.09,16109600.0,2.7969,2.8241,2.7878,2.806,16109600.0
2008-12-04 12:00:00,3.08,3.09,3.05,3.07,14016800.0,2.7969,2.806,2.7696,2.7878,14016800.0
2008-12-04 12:10:00,3.06,3.07,3.03,3.03,13308000.0,2.7787,2.7878,2.7515,2.7515,13308000.0
2008-12-04 12:20:00,3.03,3.06,3.03,3.05,22260000.0,2.7515,2.7787,2.7515,2.7696,22260000.0
2008-12-04 12:30:00,3.05,3.07,3.04,3.06,15608800.0,2.7696,2.7878,2.7606,2.7787,15608800.0
2008-12-04 12:40:00,3.06,3.08,3.06,3.06,10069600.0,2.7787,2.7969,2.7787,2.7787,10069600.0
2008-12-04 12:50:00,3.07,3.07,3.05,3.06,10099200.0,2.7878,2.7878,2.7696,2.7787,10099200.0
2008-12-04 13:00:00,3.06,3.06,3.03,3.04,9587200.0,2.7787,2.7787,2.7515,2.7606,9587200.0
2008-12-04 13:10:00,3.04,3.04,3.01,3.03,12051200.0,2.7606,2.7606,2.7333,2.7515,12051200.0
2008-12-04 13:20:00,3.02,3.03,3.01,3.01,10300000.0,2.7424,2.7515,2.7333,2.7333,10300000.0
2008-12-04 13:30:00,3.01,3.05,3.0,3.04,14155200.0,2.7333,2.7696,2.7242,2.7606,14155200.0
2008-12-04 13:40:00,3.04,3.07,3.03,3.06,15921600.0,2.7606,2.7878,2.7515,2.7787,15921600.0
2008-12-04 13:50:00,3.06,3.09,3.05,3.07,17515200.0,2.7787,2.806,2.7696,2.7878,17515200.0
2008-12-04 14:00:00,3.07,3.1,3.06,3.08,18371200.0,2.7878,2.815,2.7787,2.7969,18371200.0
2008-12-04 14:10:00,3.08,3.1,3.05,3.06,19745600.0,2.7969,2.815,2.7696,2.7787,19745600.0
2008-12-04 14:20:00,3.06,3.09,3.05,3.06,12867200.0,2.7787,2.806,2.7696,2.7787,12867200.0
2008-12-04 14:30:00,3.06,3.11,3.06,3.09,21701600.0,2.7787,2.8241,2.7787,2.806,21701600.0
2008-12-04 14:40:00,3.09,3.09,3.02,3.04,30795200.0,2.806,2.806,2.7424,2.7606,30795200.0
2008-12-04 14:50:00,3.04,3.07,3.03,3.03,12832800.0,2.7606,2.7878,2.7515,2.7515,12832800.0
2008-12-04 15:00:00,3.03,3.04,2.94,2.95,37819200.0,2.7515,2.7606,2.6697,2.6788,37819200.0
2008-12-04 15:10:00,2.95,2.98,2.89,2.92,46605600.0,2.6788,2.7061,2.6243,2.6516,46605600.0
2008-12-04 15:20:00,2.92,2.92,2.87,2.87,47187200.0,2.6516,2.6516,2.6062,2.6062,47187200.0
2008-12-04 15:30:00,2.87,2.89,2.84,2.85,41992800.0,2.6062,2.6243,2.5789,2.588,41992800.0
2008-12-04 15:40:00,2.85,2.92,2.84,2.89,51431200.0,2.588,2.6516,2.5789,2.6243,51431200.0
2008-12-04 15:50:00,2.89,2.95,2.85,2.92,45977600.0,2.6243,2.6788,2.588,2.6516,45977600.0
2008-12-05 09:30:00,2.84,2.89,2.83,2.89,35595200.0,2.5789,2.6243,2.5699,2.6243,35595200.0
2008-12-05 09:40:00,2.89,2.91,2.82,2.83,28309600.0,2.6243,2.6425,2.5608,2.5699,28309600.0
2008-12-05 09:50:00,2.82,2.87,2.81,2.81,26261600.0,2.5608,2.6062,2.5517,2.5517,26261600.0
2008-12-05 10:00:00,2.81,2.83,2.8,2.81,25247200.0,2.5517,2.5699,2.5426,2.5517,25247200.0
2008-12-05 10:10:00,2.81,2.81,2.77,2.78,29176800.0,2.5517,2.5517,2.5154,2.5245,29176800.0
2008-12-05 10:20:00,2.78,2.8,2.76,2.79,27176000.0,2.5245,2.5426,2.5063,2.5335,27176000.0
2008-12-05 10:30:00,2.79,2.81,2.77,2.78,21079200.0,2.5335,2.5517,2.5154,2.5245,21079200.0
2008-12-05 10:40:00,2.78,2.79,2.74,2.78,25841600.0,2.5245,2.5335,2.4881,2.5245,25841600.0
2008-12-05 10:50:00,2.78,2.82,2.77,2.8,23717600.0,2.5245,2.5608,2.5154,2.5426,23717600.0
2008-12-05 11:00:00,2.8,2.81,2.78,2.8,16833600.0,2.5426,2.5517,2.5245,2.5426,16833600.0
2008-12-05 11:10:00,2.8,2.82,2.78,2.8,16430400.0,2.5426,2.5608,2.5245,2.5426,16430400.0
2008-12-05 11:20:00,2.8,2.8,2.77,2.77,10789600.0,2.5426,2.5426,2.5154,2.5154,10789600.0
2008-12-05 11:30:00,2.77,2.8,2.76,2.8,14000800.0,2.5154,2.5426,2.5063,2.5426,14000800.0
2008-12-05 11:40:00,2.8,2.82,2.79,2.8,13845600.0,2.5426,2.5608,2.5335,2.5426,13845600.0
2008-12-05 11:50:00,2.8,2.85,2.8,2.83,17747200.0,2.5426,2.588,2.5426,2.5699,17747200.0
2008-12-05 12:00:00,2.83,2.86,2.82,2.86,13952800.0,2.5699,2.5971,2.5608,2.5971,13952800.0
2008-12-05 12:10:00,2.85,2.85,2.82,2.84,10274400.0,2.588,2.588,2.5608,2.5789,10274400.0
2008-12-05 12:20:00,2.84,2.86,2.84,2.86,10422400.0,2.5789,2.5971,2.5789,2.5971,10422400.0
2008-12-05 12:30:00,2.86,2.86,2.8,2.82,11186400.0,2.5971,2.5971,2.5426,2.5608,11186400.0
2008-12-05 12:40:00,2.82,2.83,2.8,2.82,11744000.0,2.5608,2.5699,2.5426,2.5608,11744000.0
2008-12-05 12:50:00,2.82,2.82,2.8,2.82,6469600.0,2.5608,2.5608,2.5426,2.5608,6469600.0
2008-12-05 13:00:00,2.82,2.87,2.82,2.86,16752000.0,2.5608,2.6062,2.5608,2.5971,16752000.0
2008-12-05 13:10:00,2.86,2.89,2.86,2.86,19006400.0,2.5971,2.6243,2.5971,2.5971,19006400.0
2008-12-05 13:20:00,2.86,2.89,2.85,2.85,14639200.0,2.5971,2.6243,2.588,2.588,14639200.0
2008-12-05 13:30:00,2.86,2.89,2.85,2.87,17624800.0,2.5971,2.6243,2.588,2.6062,17624800.0
2008-12-05 13:40:00,2.88,2.93,2.86,2.92,26062400.0,2.6153,2.6607,2.5971,2.6516,26062400.0
2008-12-05 13:50:00,2.92,2.97,2.92,2.93,36702400.0,2.6516,2.697,2.6516,2.6607,36702400.0
2008-12-05 14:00:00,2.93,2.95,2.9,2.9,24081600.0,2.6607,2.6788,2.6334,2.6334,24081600.0
2008-12-05 14:10:00,2.9,2.93,2.89,2.91,24124800.0,2.6334,2.6607,2.6243,2.6425,24124800.0
2008-12-05 14:20:00,2.91,2.96,2.9,2.92,26832000.0,2.6425,2.6879,2.6334,2.6516,26832000.0
2008-12-05 14:30:00,2.92,2.98,2.91,2.98,25314400.0,2.6516,2.7061,2.6425,2.7061,25314400.0
2008-12-05 14:40:00,2.98,3.09,2.98,3.08,47356000.0,2.7061,2.806,2.7061,2.7969,47356000.0
2008-12-05 14:50:00,3.08,3.09,3.05,3.06,45040000.0,2.7969,2.806,2.7696,2.7787,45040000.0
2008-12-05 15:00:00,3.06,3.09,3.0,3.02,50589600.0,2.7787,2.806,2.7242,2.7424,50589600.0
2008-12-05 15:10:00,3.02,3.11,3.01,3.08,46276800.0,2.7424,2.8241,2.7333,2.7969,46276800.0
2008-12-05 15:20:00,3.08,3.09,3.04,3.08,30808800.0,2.7969,2.806,2.7606,2.7969,30808800.0
2008-12-05 15:30:00,3.08,3.14,3.08,3.13,49287200.0,2.7969,2.8514,2.7969,2.8423,49287200.0
2008-12-05 15:40:00,3.13,3.15,3.1,3.13,55458400.0,2.8423,2.8604,2.815,2.8423,55458400.0
2008-12-05 15:50:00,3.13,3.16,3.11,3.14,62545600.0,2.8423,2.8695,2.8241,2.8514,62545600.0
2008-12-08 09:30:00,3.31,3.34,3.29,3.33,58307200.0,3.0057,3.033,2.9876,3.0239,58307200.0
2008-12-08 09:40:00,3.33,3.37,3.33,3.36,44924800.0,3.0239,3.0602,3.0239,3.0511,44924800.0
2008-12-08 09:50:00,3.36,3.36,3.3,3.31,31377600.0,3.0511,3.0511,2.9967,3.0057,31377600.0
2008-12-08 10:00:00,3.31,3.35,3.29,3.34,34131200.0,3.0057,3.0421,2.9876,3.033,34131200.0
2008-12-08 10:10:00,3.34,3.34,3.3,3.31,26163200.0,3.033,3.033,2.9967,3.0057,26163200.0
2008-12-08 10:20:00,3.31,3.35,3.31,3.34,25547200.0,3.0057,3.0421,3.0057,3.033,25547200.0
2008-12-08 10:30:00,3.34,3.37,3.33,3.37,20734400.0,3.033,3.0602,3.0239,3.0602,20734400.0
2008-12-08 10:40:00,3.37,3.4,3.36,3.38,28836000.0,3.0602,3.0875,3.0511,3.0693,28836000.0
2008-12-08 10:50:00,3.39,3.39,3.37,3.39,17986400.0,3.0784,3.0784,3.0602,3.0784,17986400.0
2008-12-08 11:00:00,3.38,3.4,3.36,3.36,18600000.0,3.0693,3.0875,3.0511,3.0511,18600000.0
2008-12-08 11:10:00,3.36,3.38,3.35,3.36,15259200.0,3.0511,3.0693,3.0421,3.0511,15259200.0
2008-12-08 11:20:00,3.36,3.37,3.36,3.36,14314400.0,3.0511,3.0602,3.0511,3.0511,14314400.0
2008-12-08 11:30:00,3.36,3.38,3.35,3.36,21521600.0,3.0511,3.0693,3.0421,3.0511,21521600.0
2008-12-08 11:40:00,3.35,3.36,3.33,3.34,16628800.0,3.0421,3.0511,3.0239,3.033,16628800.0
2008-12-08 11:50:00,3.34,3.34,3.3,3.31,15245600.0,3.033,3.033,2.9967,3.0057,15245600.0
2008-12-08 12:00:00,3.31,3.33,3.3,3.31,14730400.0,3.0057,3.0239,2.9967,3.0057,14730400.0
2008-12-08 12:10:00,3.3,3.34,3.29,3.33,14384000.0,2.9967,3.033,2.9876,3.0239,14384000.0
2008-12-08 12:20:00,3.33,3.35,3.33,3.34,13516800.0,3.0239,3.0421,3.0239,3.033,13516800.0
2008-12-08 12:30:00,3.34,3.35,3.33,3.33,11559200.0,3.033,3.0421,3.0239,3.0239,11559200.0
2008-12-08 12:40:00,3.33,3.35,3.33,3.33,9192800.0,3.0239,3.0421,3.0239,3.0239,9192800.0
2008-12-08 12:50:00,3.33,3.34,3.3,3.31,14793600.0,3.0239,3.033,2.9967,3.0057,14793600.0
2008-12-08 13:00:00,3.31,3.34,3.31,3.33,8754400.0,3.0057,3.033,3.0057,3.0239,8754400.0
2008-12-08 13:10:00,3.33,3.35,3.3,3.31,13157600.0,3.0239,3.0421,2.9967,3.0057,13157600.0
2008-12-08 13:20:00,3.31,3.33,3.29,3.32,16817600.0,3.0057,3.0239,2.9876,3.0148,16817600.0
2008-12-08 13:30:00,3.32,3.32,3.27,3.3,34127200.0,3.0148,3.0148,2.9694,2.9967,34127200.0
2008-12-08 13:40:00,3.3,3.32,3.29,3.29,15790400.0,2.9967,3.0148,2.9876,2.9876,15790400.0
2008-12-08 13:50:00,3.29,3.31,3.27,3.3,17426400.0,2.9876,3.0057,2.9694,2.9967,17426400.0
2008-12-08 14:00:00,3.3,3.34,3.29,3.33,22895200.0,2.9967,3.033,2.9876,3.0239,22895200.0
2008-12-08 14:10:00,3.33,3.35,3.33,3.34,20484000.0,3.0239,3.0421,3.0239,3.033,20484000.0
2008-12-08 14:20:00,3.34,3.38,3.34,3.36,23702400.0,3.033,3.0693,3.033,3.0511,23702400.0
2008-12-08 14:30:00,3.37,3.38,3.34,3.36,15043200.0,3.0602,3.0693,3.033,3.0511,15043200.0
2008-12-08 14:40:00,3.36,3.41,3.36,3.4,30508000.0,3.0511,3.0965,3.0511,3.0875,30508000.0
2008-12-08 14:50:00,3.4,3.42,3.39,3.42,24777600.0,3.0875,3.1056,3.0784,3.1056,24777600.0
2008-12-08 15:00:00,3.42,3.43,3.4,3.42,28801600.0,3.1056,3.1147,3.0875,3.1056,28801600.0
2008-12-08 15:10:00,3.42,3.44,3.41,3.42,32133600.0,3.1056,3.1238,3.0965,3.1056,32133600.0
2008-12-08 15:20:00,3.42,3.44,3.41,3.43,23973600.0,3.1056,3.1238,3.0965,3.1147,23973600.0
2008-12-08 15:30:00,3.43,3.45,3.39,3.39,34657600.0,3.1147,3.1329,3.0784,3.0784,34657600.0
2008-12-08 15:40:00,3.39,3.42,3.32,3.35,54566400.0,3.0784,3.1056,3.0148,3.0421,54566400.0
2008-12-08 15:50:00,3.35,3.4,3.35,3.36,52404000.0,3.0421,3.0875,3.0421,3.0511,52404000.0
2008-12-09 09:30:00,3.3,3.31,3.26,3.3,25865600.0,2.9967,3.0057,2.9603,2.9967,25865600.0
2008-12-09 09:40:00,3.3,3.34,3.28,3.32,22381600.0,2.9967,3.033,2.9785,3.0148,22381600.0
2008-12-09 09:50:00,3.32,3.34,3.28,3.28,17322400.0,3.0148,3.033,2.9785,2.9785,17322400.0
2008-12-09 10:00:00,3.28,3.35,3.28,3.33,22180000.0,2.9785,3.0421,2.9785,3.0239,22180000.0
2008-12-09 10:10:00,3.33,3.39,3.33,3.39,24801600.0,3.0239,3.0784,3.0239,3.0784,24801600.0
2008-12-09 10:20:00,3.39,3.4,3.37,3.37,17267200.0,3.0784,3.0875,3.0602,3.0602,17267200.0
2008-12-09 10:30:00,3.37,3.42,3.37,3.4,19924000.0,3.0602,3.1056,3.0602,3.0875,19924000.0
2008-12-09 10:40:00,3.4,3.43,3.39,3.41,19991200.0,3.0875,3.1147,3.0784,3.0965,19991200.0
2008-12-09 10:50:00,3.41,3.43,3.4,3.41,17741600.0,3.0965,3.1147,3.0875,3.0965,17741600.0
2008-12-09 11:00:00,3.41,3.43,3.38,3.39,18531200.0,3.0965,3.1147,3.0693,3.0784,18531200.0
2008-12-09 11:10:00,3.39,3.39,3.36,3.36,18478400.0,3.0784,3.0784,3.0511,3.0511,18478400.0
2008-12-09 11:20:00,3.36,3.37,3.33,3.33,18927200.0,3.0511,3.0602,3.0239,3.0239,18927200.0
2008-12-09 11:30:00,3.33,3.36,3.32,3.33,14132000.0,3.0239,3.0511,3.0148,3.0239,14132000.0
2008-12-09 11:40:00,3.33,3.37,3.33,3.35,14793600.0,3.0239,3.0602,3.0239,3.0421,14793600.0
2008-12-09 11:50:00,3.35,3.38,3.35,3.36,13010400.0,3.0421,3.0693,3.0421,3.0511,13010400.0
2008-12-09 12:00:00,3.36,3.39,3.35,3.38,16547200.0,3.0511,3.0784,3.0421,3.0693,16547200.0
2008-12-09 12:10:00,3.38,3.39,3.35,3.37,13630400.0,3.0693,3.0784,3.0421,3.0602,13630400.0
2008-12-09 12:20:00,3.37,3.37,3.33,3.35,10028800.0,3.0602,3.0602,3.0239,3.0421,10028800.0
2008-12-09 12:30:00,3.35,3.38,3.35,3.38,20912800.0,3.0421,3.0693,3.0421,3.0693,20912800.0
2008-12-09 12:40:00,3.38,3.39,3.37,3.37,15081600.0,3.0693,3.0784,3.0602,3.0602,15081600.0
2008-12-09 12:50:00,3.37,3.38,3.34,3.34,11517600.0,3.0602,3.0693,3.033,3.033,11517600.0
2008-12-09 13:00:00,3.35,3.36,3.32,3.35,12235200.0,3.0421,3.0511,3.0148,3.0421,12235200.0
2008-12-09 13:10:00,3.35,3.36,3.31,3.31,18560000.0,3.0421,3.0511,3.0057,3.0057,18560000.0
2008-12-09 13:20:00,3.31,3.32,3.29,3.3,13483200.0,3.0057,3.0148,2.9876,2.9967,13483200.0
2008-12-09 13:30:00,3.3,3.31,3.28,3.3,14533600.0,2.9967,3.0057,2.9785,2.9967,14533600.0
2008-12-09 13:40:00,3.3,3.33,3.29,3.33,13406400.0,2.9967,3.0239,2.9876,3.0239,13406400.0
2008-12-09 13:50:00,3.33,3.33,3.29,3.3,12087200.0,3.0239,3.0239,2.9876,2.9967,12087200.0
2008-12-09 14:00:00,3.3,3.3,3.24,3.24,20412000.0,2.9967,2.9967,2.9422,2.9422,20412000.0
2008-12-09 14:10:00,3.24,3.27,3.23,3.27,18316800.0,2.9422,2.9694,2.9331,2.9694,18316800.0
2008-12-09 14:20:00,3.26,3.27,3.21,3.22,23180000.0,2.9603,2.9694,2.9149,2.924,23180000.0
2008-12-09 14:30:00,3.22,3.23,3.2,3.22,19039200.0,2.924,2.9331,2.9058,2.924,19039200.0
2008-12-09 14:40:00,3.22,3.25,3.21,3.25,15488000.0,2.924,2.9512,2.9149,2.9512,15488000.0
2008-12-09 14:50:00,3.25,3.29,3.23,3.29,25247200.0,2.9512,2.9876,2.9331,2.9876,25247200.0
2008-12-09 15:00:00,3.29,3.32,3.27,3.3,31284800.0,2.9876,3.0148,2.9694,2.9967,31284800.0
2008-12-09 15:10:00,3.3,3.3,3.25,3.29,23168800.0,2.9967,2.9967,2.9512,2.9876,23168800.0
2008-12-09 15:20:00,3.29,3.3,3.22,3.22,23628800.0,2.9876,2.9967,2.924,2.924,23628800.0
2008-12-09 15:30:00,3.22,3.25,3.2,3.22,26965600.0,2.924,2.9512,2.9058,2.924,26965600.0
2008-12-09 15:40:00,3.22,3.27,3.22,3.23,23107200.0,2.924,2.9694,2.924,2.9331,23107200.0
2008-12-09 15:50:00,3.23,3.25,3.21,3.23,28140800.0,2.9331,2.9512,2.9149,2.9331,28140800.0
2008-12-10 09:30:00,3.3,3.32,3.28,3.29,31740000.0,2.9967,3.0148,2.9785,2.9876,31740000.0
2008-12-10 09:40:00,3.29,3.3,3.27,3.28,18183200.0,2.9876,2.9967,2.9694,2.9785,18183200.0
2008-12-10 09:50:00,3.28,3.29,3.26,3.26,24117600.0,2.9785,2.9876,2.9603,2.9603,24117600.0
2008-12-10 10:00:00,3.26,3.3,3.26,3.29,22936000.0,2.9603,2.9967,2.9603,2.9876,22936000.0
2008-12-10 10:10:00,3.29,3.34,3.28,3.34,23154400.0,2.9876,3.033,2.9785,3.033,23154400.0
2008-12-10 10:20:00,3.34,3.34,3.32,3.32,19889600.0,3.033,3.033,3.0148,3.0148,19889600.0
2008-12-10 10:30:00,3.32,3.33,3.3,3.32,18434400.0,3.0148,3.0239,2.9967,3.0148,18434400.0
2008-12-10 10:40:00,3.32,3.32,3.28,3.29,13603200.0,3.0148,3.0148,2.9785,2.9876,13603200.0
2008-12-10 10:50:00,3.29,3.29,3.26,3.28,17720800.0,2.9876,2.9876,2.9603,2.9785,17720800.0
2008-12-10 11:00:00,3.28,3.3,3.27,3.28,20234400.0,2.9785,2.9967,2.9694,2.9785,20234400.0
2008-12-10 11:10:00,3.28,3.33,3.28,3.33,13476800.0,2.9785,3.0239,2.9785,3.0239,13476800.0
2008-12-10 11:20:00,3.33,3.33,3.31,3.32,12474400.0,3.0239,3.0239,3.0057,3.0148,12474400.0
2008-12-10 11:30:00,3.32,3.33,3.3,3.31,11648000.0,3.0148,3.0239,2.9967,3.0057,11648000.0
2008-12-10 11:40:00,3.31,3.35,3.3,3.34,14315200.0,3.0057,3.0421,2.9967,3.033,14315200.0
2008-12-10 11:50:00,3.34,3.36,3.33,3.34,13025600.0,3.033,3.0511,3.0239,3.033,13025600.0
2008-12-10 12:00:00,3.34,3.35,3.33,3.34,12836000.0,3.033,3.0421,3.0239,3.033,12836000.0
2008-12-10 12:10:00,3.34,3.37,3.34,3.35,19043200.0,3.033,3.0602,3.033,3.0421,19043200.0
2008-12-10 12:20:00,3.34,3.35,3.3,3.3,22832800.0,3.033,3.0421,2.9967,2.9967,22832800.0
2008-12-10 12:30:00,3.3,3.31,3.28,3.3,17776800.0,2.9967,3.0057,2.9785,2.9967,17776800.0
2008-12-10 12:40:00,3.3,3.31,3.29,3.3,9490400.0,2.9967,3.0057,2.9876,2.9967,9490400.0
2008-12-10 12:50:00,3.3,3.32,3.28,3.29,9517600.0,2.9967,3.0148,2.9785,2.9876,9517600.0
2008-12-10 13:00:00,3.29,3.31,3.28,3.3,7723200.0,2.9876,3.0057,2.9785,2.9967,7723200.0
2008-12-10 13:10:00,3.3,3.34,3.3,3.33,11979200.0,2.9967,3.033,2.9967,3.0239,11979200.0
2008-12-10 13:20:00,3.33,3.33,3.3,3.31,7583200.0,3.0239,3.0239,2.9967,3.0057,7583200.0
2008-12-10 13:30:00,3.31,3.31,3.27,3.28,14945600.0,3.0057,3.0057,2.9694,2.9785,14945600.0
2008-12-10 13:40:00,3.28,3.28,3.26,3.28,13224800.0,2.9785,2.9785,2.9603,2.9785,13224800.0
2008-12-10 13:50:00,3.28,3.28,3.22,3.23,27686400.0,2.9785,2.9785,2.924,2.9331,27686400.0
2008-12-10 14:00:00,3.23,3.25,3.21,3.24,21332000.0,2.9331,2.9512,2.9149,2.9422,21332000.0
2008-12-10 14:10:00,3.24,3.26,3.24,3.25,16604800.0,2.9422,2.9603,2.9422,2.9512,16604800.0
2008-12-10 14:20:00,3.25,3.25,3.2,3.23,28891200.0,2.9512,2.9512,2.9058,2.9331,28891200.0
2008-12-10 14:30:00,3.23,3.26,3.21,3.26,18360000.0,2.9331,2.9603,2.9149,2.9603,18360000.0
2008-12-10 14:40:00,3.26,3.27,3.23,3.23,21599200.0,2.9603,2.9694,2.9331,2.9331,21599200.0
2008-12-10 14:50:00,3.23,3.27,3.22,3.26,22548000.0,2.9331,2.9694,2.924,2.9603,22548000.0
2008-12-10 15:00:00,3.26,3.28,3.24,3.28,28539200.0,2.9603,2.9785,2.9422,2.9785,28539200.0
2008-12-10 15:10:00,3.28,3.3,3.26,3.28,24628800.0,2.9785,2.9967,2.9603,2.9785,24628800.0
2008-12-10 15:20:00,3.28,3.31,3.27,3.3,26188800.0,2.9785,3.0057,2.9694,2.9967,26188800.0
2008-12-10 15:30:00,3.3,3.31,3.25,3.25,27824800.0,2.9967,3.0057,2.9512,2.9512,27824800.0
2008-12-10 15:40:00,3.25,3.31,3.25,3.3,29785600.0,2.9512,3.0057,2.9512,2.9967,29785600.0
2008-12-10 15:50:00,3.3,3.32,3.29,3.3,24909600.0,2.9967,3.0148,2.9876,2.9967,24909600.0
2008-12-11 09:30:00,3.24,3.25,3.2,3.24,19472800.0,2.9422,2.9512,2.9058,2.9422,19472800.0
2008-12-11 09:40:00,3.24,3.28,3.22,3.27,25581600.0,2.9422,2.9785,2.924,2.9694,25581600.0
2008-12-11 09:50:00,3.27,3.29,3.26,3.28,18215200.0,2.9694,2.9876,2.9603,2.9785,18215200.0
2008-12-11 10:00:00,3.28,3.29,3.26,3.28,14369600.0,2.9785,2.9876,2.9603,2.9785,14369600.0
2008-12-11 10:10:00,3.28,3.3,3.27,3.3,18190400.0,2.9785,2.9967,2.9694,2.9967,18190400.0
2008-12-11 10:20:00,3.3,3.34,3.3,3.32,31514400.0,2.9967,3.033,2.9967,3.0148,31514400.0
2008-12-11 10:30:00,3.32,3.34,3.3,3.31,15952000.0,3.0148,3.033,2.9967,3.0057,15952000.0
2008-12-11 10:40:00,3.31,3.32,3.29,3.3,12591200.0,3.0057,3.0148,2.9876,2.9967,12591200.0
2008-12-11 10:50:00,3.3,3.31,3.29,3.3,8136000.0,2.9967,3.0057,2.9876,2.9967,8136000.0
2008-12-11 11:00:00,3.3,3.31,3.28,3.3,10092000.0,2.9967,3.0057,2.9785,2.9967,10092000.0
2008-12-11 11:10:00,3.3,3.32,3.29,3.29,11168000.0,2.9967,3.0148,2.9876,2.9876,11168000.0
2008-12-11 11:20:00,3.3,3.31,3.27,3.28,15287200.0,2.9967,3.0057,2.9694,2.9785,15287200.0
2008-12-11 11:30:00,3.28,3.29,3.27,3.29,10709600.0,2.9785,2.9876,2.9694,2.9876,10709600.0
2008-12-11 11:40:00,3.29,3.31,3.28,3.31,9756000.0,2.9876,3.0057,2.9785,3.0057,9756000.0
2008-12-11 11:50:00,3.31,3.33,3.3,3.32,10876800.0,3.0057,3.0239,2.9967,3.0148,10876800.0
2008-12-11 12:00:00,3.32,3.35,3.31,3.34,19475200.0,3.0148,3.0421,3.0057,3.033,19475200.0
2008-12-11 12:10:00,3.33,3.34,3.32,3.33,14566400.0,3.0239,3.033,3.0148,3.0239,14566400.0
2008-12-11 12:20:00,3.33,3.34,3.3,3.3,11220000.0,3.0239,3.033,2.9967,2.9967,11220000.0
2008-12-11 12:30:00,3.3,3.33,3.3,3.3,8825600.0,2.9967,3.0239,2.9967,2.9967,8825600.0
2008-12-11 12:40:00,3.3,3.32,3.3,3.31,8040800.0,2.9967,3.0148,2.9967,3.0057,8040800.0
2008-12-11 12:50:00,3.31,3.34,3.31,3.33,16850400.0,3.0057,3.033,3.0057,3.0239,16850400.0
2008-12-11 13:00:00,3.33,3.34,3.31,3.31,8354400.0,3.0239,3.033,3.0057,3.0057,8354400.0
2008-12-11 13:10:00,3.31,3.32,3.29,3.3,11914400.0,3.0057,3.0148,2.9876,2.9967,11914400.0
2008-12-11 13:20:00,3.3,3.3,3.27,3.28,18097600.0,2.9967,2.9967,2.9694,2.9785,18097600.0
2008-12-11 13:30:00,3.29,3.29,3.28,3.29,9238400.0,2.9876,2.9876,2.9785,2.9876,9238400.0
2008-12-11 13:40:00,3.29,3.3,3.28,3.28,8008000.0,2.9876,2.9967,2.9785,2.9785,8008000.0
2008-12-11 13:50:00,3.29,3.29,3.25,3.26,12165600.0,2.9876,2.9876,2.9512,2.9603,12165600.0
2008-12-11 14:00:00,3.26,3.28,3.26,3.26,5464000.0,2.9603,2.9785,2.9603,2.9603,5464000.0
2008-12-11 14:10:00,3.26,3.27,3.24,3.26,9000000.0,2.9603,2.9694,2.9422,2.9603,9000000.0
2008-12-11 14:20:00,3.26,3.26,3.23,3.25,10108800.0,2.9603,2.9603,2.9331,2.9512,10108800.0
2008-12-11 14:30:00,3.25,3.27,3.24,3.25,13311200.0,2.9512,2.9694,2.9422,2.9512,13311200.0
2008-12-11 14:40:00,3.25,3.25,3.21,3.21,20045600.0,2.9512,2.9512,2.9149,2.9149,20045600.0
2008-12-11 14:50:00,3.21,3.23,3.15,3.16,32104800.0,2.9149,2.9331,2.8604,2.8695,32104800.0
2008-12-11 15:00:00,3.16,3.16,3.13,3.15,42828000.0,2.8695,2.8695,2.8423,2.8604,42828000.0
2008-12-11 15:10:00,3.15,3.15,3.11,3.12,35014400.0,2.8604,2.8604,2.8241,2.8332,35014400.0
2008-12-11 15:20:00,3.12,3.14,3.11,3.14,26633600.0,2.8332,2.8514,2.8241,2.8514,26633600.0
2008-12-11 15:30:00,3.14,3.15,3.09,3.09,32438400.0,2.8514,2.8604,2.806,2.806,32438400.0
2008-12-11 15:40:00,3.09,3.14,3.08,3.12,30867200.0,2.806,2.8514,2.7969,2.8332,30867200.0
2008-12-11 15:50:00,3.12,3.15,3.11,3.12,35348800.0,2.8332,2.8604,2.8241,2.8332,35348800.0
2008-12-12 09:30:00,2.95,3.03,2.93,3.0,53140800.0,2.6788,2.7515,2.6607,2.7242,53140800.0
2008-12-12 09:40:00,3.0,3.02,2.98,3.0,25955200.0,2.7242,2.7424,2.7061,2.7242,25955200.0
2008-12-12 09:50:00,3.0,3.07,3.0,3.05,36572000.0,2.7242,2.7878,2.7242,2.7696,36572000.0
2008-12-12 10:00:00,3.05,3.08,3.03,3.04,21369600.0,2.7696,2.7969,2.7515,2.7606,21369600.0
2008-12-12 10:10:00,3.04,3.05,3.0,3.01,22103200.0,2.7606,2.7696,2.7242,2.7333,22103200.0
2008-12-12 10:20:00,3.01,3.04,3.01,3.04,19033600.0,2.7333,2.7606,2.7333,2.7606,19033600.0
2008-12-12 10:30:00,3.04,3.04,2.99,3.02,17721600.0,2.7606,2.7606,2.7151,2.7424,17721600.0
2008-12-12 10:40:00,3.02,3.05,3.01,3.03,16936000.0,2.7424,2.7696,2.7333,2.7515,16936000.0
2008-12-12 10:50:00,3.03,3.1,3.03,3.09,24493600.0,2.7515,2.815,2.7515,2.806,24493600.0
2008-12-12 11:00:00,3.09,3.11,3.07,3.11,14765600.0,2.806,2.8241,2.7878,2.8241,14765600.0
2008-12-12 11:10:00,3.11,3.11,3.06,3.07,13075200.0,2.8241,2.8241,2.7787,2.7878,13075200.0
2008-12-12 11:20:00,3.07,3.08,3.05,3.06,12621600.0,2.7878,2.7969,2.7696,2.7787,12621600.0
2008-12-12 11:30:00,3.06,3.07,3.03,3.04,13829600.0,2.7787,2.7878,2.7515,2.7606,13829600.0
2008-12-12 11:40:00,3.03,3.04,3.01,3.04,14980800.0,2.7515,2.7606,2.7333,2.7606,14980800.0
2008-12-12 11:50:00,3.04,3.05,3.03,3.04,9155200.0,2.7606,2.7696,2.7515,2.7606,9155200.0
2008-12-12 12:00:00,3.04,3.08,3.04,3.07,13824800.0,2.7606,2.7969,2.7606,2.7878,13824800.0
2008-12-12 12:10:00,3.07,3.08,3.05,3.07,9381600.0,2.7878,2.7969,2.7696,2.7878,9381600.0
2008-12-12 12:20:00,3.07,3.09,3.07,3.08,12316800.0,2.7878,2.806,2.7878,2.7969,12316800.0
2008-12-12 12:30:00,3.08,3.13,3.07,3.12,14025600.0,2.7969,2.8423,2.7878,2.8332,14025600.0
2008-12-12 12:40:00,3.12,3.13,3.11,3.11,15073600.0,2.8332,2.8423,2.8241,2.8241,15073600.0
2008-12-12 12:50:00,3.12,3.17,3.11,3.15,22338400.0,2.8332,2.8786,2.8241,2.8604,22338400.0
2008-12-12 13:00:00,3.15,3.17,3.13,3.14,22001600.0,2.8604,2.8786,2.8423,2.8514,22001600.0
2008-12-12 13:10:00,3.14,3.14,3.11,3.12,14169600.0,2.8514,2.8514,2.8241,2.8332,14169600.0
2008-12-12 13:20:00,3.12,3.13,3.09,3.11,13687200.0,2.8332,2.8423,2.806,2.8241,13687200.0
2008-12-12 13:30:00,3.11,3.11,3.07,3.08,16178400.0,2.8241,2.8241,2.7878,2.7969,16178400.0
2008-12-12 13:40:00,3.08,3.08,3.05,3.07,19568800.0,2.7969,2.7969,2.7696,2.7878,19568800.0
2008-12-12 13:50:00,3.06,3.08,3.05,3.07,12685600.0,2.7787,2.7969,2.7696,2.7878,12685600.0
2008-12-12 14:00:00,3.07,3.13,3.07,3.11,17433600.0,2.7878,2.8423,2.7878,2.8241,17433600.0
2008-12-12 14:10:00,3.11,3.13,3.08,3.08,17000800.0,2.8241,2.8423,2.7969,2.7969,17000800.0
2008-12-12 14:20:00,3.08,3.09,3.05,3.08,16494400.0,2.7969,2.806,2.7696,2.7969,16494400.0
2008-12-12 14:30:00,3.08,3.1,3.03,3.09,22316800.0,2.7969,2.815,2.7515,2.806,22316800.0
2008-12-12 14:40:00,3.09,3.11,3.08,3.11,17468000.0,2.806,2.8241,2.7969,2.8241,17468000.0
2008-12-12 14:50:00,3.11,3.16,3.11,3.15,37909600.0,2.8241,2.8695,2.8241,2.8604,37909600.0
2008-12-12 15:00:00,3.15,3.19,3.13,3.14,40152000.0,2.8604,2.8968,2.8423,2.8514,40152000.0
2008-12-12 15:10:00,3.14,3.15,3.1,3.1,32076000.0,2.8514,2.8604,2.815,2.815,32076000.0
2008-12-12 15:20:00,3.1,3.15,3.1,3.14,23498400.0,2.815,2.8604,2.815,2.8514,23498400.0
2008-12-12 15:30:00,3.14,3.15,3.1,3.14,27444800.0,2.8514,2.8604,2.815,2.8514,27444800.0
2008-12-12 15:40:00,3.14,3.16,3.1,3.13,23165600.0,2.8514,2.8695,2.815,2.8423,23165600.0
2008-12-12 15:50:00,3.13,3.17,3.09,3.15,34800000.0,2.8423,2.8786,2.806,2.8604,34800000.0
2008-12-15 09:30:00,3.2,3.21,3.16,3.17,13436000.0,2.9058,2.9149,2.8695,2.8786,13436000.0
2008-12-15 09:40:00,3.17,3.19,3.15,3.18,12194400.0,2.8786,2.8968,2.8604,2.8877,12194400.0
2008-12-15 09:50:00,3.18,3.18,3.12,3.12,15687200.0,2.8877,2.8877,2.8332,2.8332,15687200.0
2008-12-15 10:00:00,3.13,3.13,3.1,3.11,15372000.0,2.8423,2.8423,2.815,2.8241,15372000.0
2008-12-15 10:10:00,3.11,3.12,3.1,3.11,12565600.0,2.8241,2.8332,2.815,2.8241,12565600.0
2008-12-15 10:20:00,3.11,3.11,3.08,3.1,18494400.0,2.8241,2.8241,2.7969,2.815,18494400.0
2008-12-15 10:30:00,3.1,3.12,3.09,3.11,17264000.0,2.815,2.8332,2.806,2.8241,17264000.0
2008-12-15 10:40:00,3.11,3.12,3.07,3.07,14420800.0,2.8241,2.8332,2.7878,2.7878,14420800.0
2008-12-15 10:50:00,3.07,3.08,3.06,3.07,14930400.0,2.7878,2.7969,2.7787,2.7878,14930400.0
2008-12-15 11:00:00,3.07,3.08,3.05,3.08,14446400.0,2.7878,2.7969,2.7696,2.7969,14446400.0
2008-12-15 11:10:00,3.08,3.09,3.06,3.07,14251200.0,2.7969,2.806,2.7787,2.7878,14251200.0
2008-12-15 11:20:00,3.07,3.1,3.07,3.09,12715200.0,2.7878,2.815,2.7878,2.806,12715200.0
2008-12-15 11:30:00,3.09,3.1,3.07,3.07,10356800.0,2.806,2.815,2.7878,2.7878,10356800.0
2008-12-15 11:40:00,3.07,3.1,3.07,3.1,10416000.0,2.7878,2.815,2.7878,2.815,10416000.0
2008-12-15 11:50:00,3.1,3.11,3.09,3.1,10082400.0,2.815,2.8241,2.806,2.815,10082400.0
2008-12-15 12:00:00,3.1,3.11,3.08,3.11,12412800.0,2.815,2.8241,2.7969,2.8241,12412800.0
2008-12-15 12:10:00,3.11,3.12,3.1,3.11,10284000.0,2.8241,2.8332,2.815,2.8241,10284000.0
2008-12-15 12:20:00,3.11,3.12,3.11,3.12,8596000.0,2.8241,2.8332,2.8241,2.8332,8596000.0
2008-12-15 12:30:00,3.12,3.12,3.09,3.09,10668800.0,2.8332,2.8332,2.806,2.806,10668800.0
2008-12-15 12:40:00,3.09,3.09,3.07,3.08,6600800.0,2.806,2.806,2.7878,2.7969,6600800.0
2008-12-15 12:50:00,3.08,3.09,3.07,3.08,6352800.0,2.7969,2.806,2.7878,2.7969,6352800.0
2008-12-15 13:00:00,3.08,3.09,3.03,3.04,18773600.0,2.7969,2.806,2.7515,2.7606,18773600.0
2008-12-15 13:10:00,3.04,3.05,3.04,3.05,9500000.0,2.7606,2.7696,2.7606,2.7696,9500000.0
2008-12-15 13:20:00,3.05,3.08,3.05,3.07,14728000.0,2.7696,2.7969,2.7696,2.7878,14728000.0
2008-12-15 13:30:00,3.07,3.09,3.07,3.08,5579200.0,2.7878,2.806,2.7878,2.7969,5579200.0
2008-12-15 13:40:00,3.08,3.1,3.08,3.09,9256000.0,2.7969,2.815,2.7969,2.806,9256000.0
2008-12-15 13:50:00,3.09,3.09,3.07,3.08,9268800.0,2.806,2.806,2.7878,2.7969,9268800.0
2008-12-15 14:00:00,3.08,3.1,3.07,3.09,8699200.0,2.7969,2.815,2.7878,2.806,8699200.0
2008-12-15 14:10:00,3.09,3.09,3.06,3.07,11719200.0,2.806,2.806,2.7787,2.7878,11719200.0
2008-12-15 14:20:00,3.07,3.09,3.06,3.06,7032800.0,2.7878,2.806,2.7787,2.7787,7032800.0
2008-12-15 14:30:00,3.06,3.09,3.05,3.07,7979200.0,2.7787,2.806,2.7696,2.7878,7979200.0
2008-12-15 14:40:00,3.07,3.08,3.05,3.06,12836800.0,2.7878,2.7969,2.7696,2.7787,12836800.0
2008-12-15 14:50:00,3.06,3.07,3.04,3.04,9342400.0,2.7787,2.7878,2.7606,2.7606,9342400.0
2008-12-15 15:00:00,3.04,3.05,3.03,3.04,10354400.0,2.7606,2.7696,2.7515,2.7606,10354400.0
2008-12-15 15:10:00,3.04,3.04,3.0,3.0,14616000.0,2.7606,2.7606,2.7242,2.7242,14616000.0
2008-12-15 15:20:00,3.01,3.03,3.0,3.03,16217600.0,2.7333,2.7515,2.7242,2.7515,16217600.0
2008-12-15 15:30:00,3.03,3.1,3.01,3.08,30854400.0,2.7515,2.815,2.7333,2.7969,30854400.0
2008-12-15 15:40:00,3.08,3.13,3.07,3.1,34029600.0,2.7969,2.8423,2.7878,2.815,34029600.0
2008-12-15 15:50:00,3.1,3.11,3.06,3.09,27939200.0,2.815,2.8241,2.7787,2.806,27939200.0
2008-12-16 09:30:00,3.15,3.19,3.14,3.18,24107200.0,2.8604,2.8968,2.8514,2.8877,24107200.0
2008-12-16 09:40:00,3.18,3.19,3.16,3.16,17996800.0,2.8877,2.8968,2.8695,2.8695,17996800.0
2008-12-16 09:50:00,3.16,3.19,3.15,3.17,18176000.0,2.8695,2.8968,2.8604,2.8786,18176000.0
2008-12-16 10:00:00,3.17,3.2,3.16,3.2,15089600.0,2.8786,2.9058,2.8695,2.9058,15089600.0
2008-12-16 10:10:00,3.2,3.2,3.17,3.17,15241600.0,2.9058,2.9058,2.8786,2.8786,15241600.0
2008-12-16 10:20:00,3.17,3.19,3.16,3.18,13196000.0,2.8786,2.8968,2.8695,2.8877,13196000.0
2008-12-16 10:30:00,3.17,3.18,3.16,3.16,10900800.0,2.8786,2.8877,2.8695,2.8695,10900800.0
2008-12-16 10:40:00,3.16,3.17,3.15,3.16,9979200.0,2.8695,2.8786,2.8604,2.8695,9979200.0
2008-12-16 10:50:00,3.16,3.18,3.16,3.17,9572800.0,2.8695,2.8877,2.8695,2.8786,9572800.0
2008-12-16 11:00:00,3.17,3.19,3.17,3.18,11502400.0,2.8786,2.8968,2.8786,2.8877,11502400.0
2008-12-16 11:10:00,3.18,3.19,3.17,3.18,5355200.0,2.8877,2.8968,2.8786,2.8877,5355200.0
2008-12-16 11:20:00,3.18,3.19,3.17,3.19,5304000.0,2.8877,2.8968,2.8786,2.8968,5304000.0
2008-12-16 11:30:00,3.19,3.21,3.19,3.2,10752000.0,2.8968,2.9149,2.8968,2.9058,10752000.0
2008-12-16 11:40:00,3.2,3.21,3.19,3.2,6331200.0,2.9058,2.9149,2.8968,2.9058,6331200.0
2008-12-16 11:50:00,3.2,3.21,3.19,3.2,5730400.0,2.9058,2.9149,2.8968,2.9058,5730400.0
2008-12-16 12:00:00,3.2,3.2,3.18,3.19,4832800.0,2.9058,2.9058,2.8877,2.8968,4832800.0
2008-12-16 12:10:00,3.19,3.2,3.19,3.19,4401600.0,2.8968,2.9058,2.8968,2.8968,4401600.0
2008-12-16 12:20:00,3.19,3.2,3.19,3.19,3961600.0,2.8968,2.9058,2.8968,2.8968,3961600.0
2008-12-16 12:30:00,3.19,3.2,3.18,3.19,3843200.0,2.8968,2.9058,2.8877,2.8968,3843200.0
2008-12-16 12:40:00,3.19,3.2,3.18,3.19,4331200.0,2.8968,2.9058,2.8877,2.8968,4331200.0
2008-12-16 12:50:00,3.19,3.19,3.18,3.18,8114400.0,2.8968,2.8968,2.8877,2.8877,8114400.0
2008-12-16 13:00:00,3.18,3.18,3.17,3.18,5046400.0,2.8877,2.8877,2.8786,2.8877,5046400.0
2008-12-16 13:10:00,3.18,3.19,3.17,3.19,5593600.0,2.8877,2.8968,2.8786,2.8968,5593600.0
2008-12-16 13:20:00,3.19,3.19,3.18,3.19,5780000.0,2.8968,2.8968,2.8877,2.8968,5780000.0
2008-12-16 13:30:00,3.19,3.2,3.18,3.19,6508000.0,2.8968,2.9058,2.8877,2.8968,6508000.0
2008-12-16 13:40:00,3.19,3.19,3.18,3.18,5580000.0,2.8968,2.8968,2.8877,2.8877,5580000.0
2008-12-16 13:50:00,3.18,3.19,3.18,3.18,4484800.0,2.8877,2.8968,2.8877,2.8877,4484800.0
2008-12-16 14:00:00,3.18,3.19,3.18,3.18,6007200.0,2.8877,2.8968,2.8877,2.8877,6007200.0
2008-12-16 14:10:00,3.18,3.2,3.18,3.19,5672000.0,2.8877,2.9058,2.8877,2.8968,5672000.0
2008-12-16 14:20:00,3.19,3.27,3.19,3.24,59599200.0,2.8968,2.9694,2.8968,2.9422,59599200.0
2008-12-16 14:30:00,3.24,3.3,3.24,3.29,53175200.0,2.9422,2.9967,2.9422,2.9876,53175200.0
2008-12-16 14:40:00,3.29,3.29,3.22,3.23,55247200.0,2.9876,2.9876,2.924,2.9331,55247200.0
2008-12-16 14:50:00,3.23,3.29,3.23,3.29,51642400.0,2.9331,2.9876,2.9331,2.9876,51642400.0
2008-12-16 15:00:00,3.29,3.31,3.25,3.3,40456000.0,2.9876,3.0057,2.9512,2.9967,40456000.0
2008-12-16 15:10:00,3.3,3.38,3.3,3.37,58728000.0,2.9967,3.0693,2.9967,3.0602,58728000.0
2008-12-16 15:20:00,3.37,3.39,3.36,3.37,41632800.0,3.0602,3.0784,3.0511,3.0602,41632800.0
2008-12-16 15:30:00,3.37,3.38,3.35,3.38,34668800.0,3.0602,3.0693,3.0421,3.0693,34668800.0
2008-12-16 15:40:00,3.38,3.4,3.33,3.33,46505600.0,3.0693,3.0875,3.0239,3.0239,46505600.0
2008-12-16 15:50:00,3.33,3.4,3.33,3.39,56914400.0,3.0239,3.0875,3.0239,3.0784,56914400.0
2008-12-17 09:30:00,3.32,3.34,3.29,3.34,42948000.0,3.0148,3.033,2.9876,3.033,42948000.0
2008-12-17 09:40:00,3.34,3.36,3.32,3.35,23128800.0,3.033,3.0511,3.0148,3.0421,23128800.0
2008-12-17 09:50:00,3.35,3.36,3.32,3.35,19451200.0,3.0421,3.0511,3.0148,3.0421,19451200.0
2008-12-17 10:00:00,3.35,3.36,3.3,3.31,19039200.0,3.0421,3.0511,2.9967,3.0057,19039200.0
2008-12-17 10:10:00,3.31,3.31,3.27,3.29,25064800.0,3.0057,3.0057,2.9694,2.9876,25064800.0
2008-12-17 10:20:00,3.29,3.3,3.28,3.3,24790400.0,2.9876,2.9967,2.9785,2.9967,24790400.0
2008-12-17 10:30:00,3.3,3.31,3.29,3.3,13157600.0,2.9967,3.0057,2.9876,2.9967,13157600.0
2008-12-17 10:40:00,3.3,3.34,3.29,3.32,17381600.0,2.9967,3.033,2.9876,3.0148,17381600.0
2008-12-17 10:50:00,3.32,3.34,3.32,3.34,14760000.0,3.0148,3.033,3.0148,3.033,14760000.0
2008-12-17 11:00:00,3.34,3.36,3.33,3.34,14559200.0,3.033,3.0511,3.0239,3.033,14559200.0
2008-12-17 11:10:00,3.34,3.34,3.31,3.31,10155200.0,3.033,3.033,3.0057,3.0057,10155200.0
2008-12-17 11:20:00,3.32,3.32,3.31,3.32,8884000.0,3.0148,3.0148,3.0057,3.0148,8884000.0
2008-12-17 11:30:00,3.32,3.33,3.29,3.32,16276800.0,3.0148,3.0239,2.9876,3.0148,16276800.0
2008-12-17 11:40:00,3.32,3.34,3.32,3.33,7826400.0,3.0148,3.033,3.0148,3.0239,7826400.0
2008-12-17 11:50:00,3.33,3.35,3.32,3.34,10279200.0,3.0239,3.0421,3.0148,3.033,10279200.0
2008-12-17 12:00:00,3.34,3.36,3.33,3.36,10623200.0,3.033,3.0511,3.0239,3.0511,10623200.0
2008-12-17 12:10:00,3.36,3.38,3.36,3.37,21157600.0,3.0511,3.0693,3.0511,3.0602,21157600.0
2008-12-17 12:20:00,3.37,3.38,3.36,3.37,9893600.0,3.0602,3.0693,3.0511,3.0602,9893600.0
2008-12-17 12:30:00,3.37,3.39,3.35,3.36,8980800.0,3.0602,3.0784,3.0421,3.0511,8980800.0
2008-12-17 12:40:00,3.35,3.37,3.35,3.37,5580800.0,3.0421,3.0602,3.0421,3.0602,5580800.0
2008-12-17 12:50:00,3.37,3.4,3.37,3.38,17769600.0,3.0602,3.0875,3.0602,3.0693,17769600.0
2008-12-17 13:00:00,3.38,3.38,3.36,3.37,8547200.0,3.0693,3.0693,3.0511,3.0602,8547200.0
2008-12-17 13:10:00,3.37,3.39,3.37,3.38,8209600.0,3.0602,3.0784,3.0602,3.0693,8209600.0
2008-12-17 13:20:00,3.38,3.41,3.38,3.39,10427200.0,3.0693,3.0965,3.0693,3.0784,10427200.0
2008-12-17 13:30:00,3.39,3.43,3.39,3.43,10025600.0,3.0784,3.1147,3.0784,3.1147,10025600.0
2008-12-17 13:40:00,3.42,3.44,3.41,3.43,12812800.0,3.1056,3.1238,3.0965,3.1147,12812800.0
2008-12-17 13:50:00,3.43,3.43,3.4,3.41,9526400.0,3.1147,3.1147,3.0875,3.0965,9526400.0
2008-12-17 14:00:00,3.41,3.43,3.4,3.43,7627200.0,3.0965,3.1147,3.0875,3.1147,7627200.0
2008-12-17 14:10:00,3.43,3.44,3.41,3.42,13432000.0,3.1147,3.1238,3.0965,3.1056,13432000.0
2008-12-17 14:20:00,3.42,3.43,3.36,3.36,28263200.0,3.1056,3.1147,3.0511,3.0511,28263200.0
2008-12-17 14:30:00,3.36,3.38,3.33,3.35,22820800.0,3.0511,3.0693,3.0239,3.0421,22820800.0
2008-12-17 14:40:00,3.35,3.38,3.34,3.38,17504800.0,3.0421,3.0693,3.033,3.0693,17504800.0
2008-12-17 14:50:00,3.38,3.38,3.35,3.37,15398400.0,3.0693,3.0693,3.0421,3.0602,15398400.0
2008-12-17 15:00:00,3.37,3.4,3.37,3.38,15170400.0,3.0602,3.0875,3.0602,3.0693,15170400.0
2008-12-17 15:10:00,3.38,3.41,3.36,3.39,13712000.0,3.0693,3.0965,3.0511,3.0784,13712000.0
2008-12-17 15:20:00,3.39,3.4,3.35,3.36,15348800.0,3.0784,3.0875,3.0421,3.0511,15348800.0
2008-12-17 15:30:00,3.36,3.36,3.34,3.34,21816000.0,3.0511,3.0511,3.033,3.033,21816000.0
2008-12-17 15:40:00,3.34,3.4,3.34,3.4,25638400.0,3.033,3.0875,3.033,3.0875,25638400.0
2008-12-17 15:50:00,3.4,3.4,3.32,3.33,27567200.0,3.0875,3.0875,3.0148,3.0239,27567200.0
2008-12-18 09:30:00,3.36,3.38,3.34,3.37,33277600.0,3.0511,3.0693,3.033,3.0602,33277600.0
2008-12-18 09:40:00,3.37,3.37,3.32,3.33,17904800.0,3.0602,3.0602,3.0148,3.0239,17904800.0
2008-12-18 09:50:00,3.34,3.34,3.3,3.31,25645600.0,3.033,3.033,2.9967,3.0057,25645600.0
2008-12-18 10:00:00,3.31,3.35,3.31,3.35,28155200.0,3.0057,3.0421,3.0057,3.0421,28155200.0
2008-12-18 10:10:00,3.35,3.36,3.32,3.33,14168000.0,3.0421,3.0511,3.0148,3.0239,14168000.0
2008-12-18 10:20:00,3.33,3.36,3.32,3.35,13362400.0,3.0239,3.0511,3.0148,3.0421,13362400.0
2008-12-18 10:30:00,3.35,3.37,3.35,3.37,13504000.0,3.0421,3.0602,3.0421,3.0602,13504000.0
2008-12-18 10:40:00,3.37,3.37,3.35,3.37,11920000.0,3.0602,3.0602,3.0421,3.0602,11920000.0
2008-12-18 10:50:00,3.36,3.38,3.35,3.37,13856000.0,3.0511,3.0693,3.0421,3.0602,13856000.0
2008-12-18 11:00:00,3.37,3.39,3.36,3.36,14071200.0,3.0602,3.0784,3.0511,3.0511,14071200.0
2008-12-18 11:10:00,3.36,3.36,3.34,3.34,13821600.0,3.0511,3.0511,3.033,3.033,13821600.0
2008-12-18 11:20:00,3.34,3.35,3.33,3.34,15619200.0,3.033,3.0421,3.0239,3.033,15619200.0
2008-12-18 11:30:00,3.34,3.35,3.32,3.34,9455200.0,3.033,3.0421,3.0148,3.033,9455200.0
2008-12-18 11:40:00,3.34,3.36,3.34,3.35,8351200.0,3.033,3.0511,3.033,3.0421,8351200.0
2008-12-18 11:50:00,3.35,3.36,3.35,3.36,6523200.0,3.0421,3.0511,3.0421,3.0511,6523200.0
2008-12-18 12:00:00,3.36,3.36,3.34,3.34,9474400.0,3.0511,3.0511,3.033,3.033,9474400.0
2008-12-18 12:10:00,3.34,3.36,3.34,3.35,4166400.0,3.033,3.0511,3.033,3.0421,4166400.0
2008-12-18 12:20:00,3.35,3.36,3.33,3.33,7129600.0,3.0421,3.0511,3.0239,3.0239,7129600.0
2008-12-18 12:30:00,3.33,3.34,3.32,3.32,8767200.0,3.0239,3.033,3.0148,3.0148,8767200.0
2008-12-18 12:40:00,3.32,3.35,3.32,3.35,8279200.0,3.0148,3.0421,3.0148,3.0421,8279200.0
2008-12-18 12:50:00,3.35,3.35,3.33,3.34,5104800.0,3.0421,3.0421,3.0239,3.033,5104800.0
2008-12-18 13:00:00,3.34,3.35,3.34,3.34,6285600.0,3.033,3.0421,3.033,3.033,6285600.0
2008-12-18 13:10:00,3.34,3.35,3.34,3.35,5285600.0,3.033,3.0421,3.033,3.0421,5285600.0
2008-12-18 13:20:00,3.35,3.35,3.33,3.33,9278400.0,3.0421,3.0421,3.0239,3.0239,9278400.0
2008-12-18 13:30:00,3.33,3.34,3.32,3.33,12625600.0,3.0239,3.033,3.0148,3.0239,12625600.0
2008-12-18 13:40:00,3.33,3.33,3.29,3.29,19840800.0,3.0239,3.0239,2.9876,2.9876,19840800.0
2008-12-18 13:50:00,3.29,3.3,3.28,3.29,15044000.0,2.9876,2.9967,2.9785,2.9876,15044000.0
2008-12-18 14:00:00,3.29,3.3,3.28,3.29,17224000.0,2.9876,2.9967,2.9785,2.9876,17224000.0
2008-12-18 14:10:00,3.29,3.3,3.27,3.27,15100000.0,2.9876,2.9967,2.9694,2.9694,15100000.0
2008-12-18 14:20:00,3.27,3.27,3.21,3.24,49586400.0,2.9694,2.9694,2.9149,2.9422,49586400.0
2008-12-18 14:30:00,3.24,3.25,3.22,3.25,17961600.0,2.9422,2.9512,2.924,2.9512,17961600.0
2008-12-18 14:40:00,3.25,3.27,3.23,3.27,19028000.0,2.9512,2.9694,2.9331,2.9694,19028000.0
2008-12-18 14:50:00,3.26,3.28,3.25,3.26,21928800.0,2.9603,2.9785,2.9512,2.9603,21928800.0
2008-12-18 15:00:00,3.26,3.26,3.23,3.23,21081600.0,2.9603,2.9603,2.9331,2.9331,21081600.0
2008-12-18 15:10:00,3.23,3.23,3.19,3.21,31352000.0,2.9331,2.9331,2.8968,2.9149,31352000.0
2008-12-18 15:20:00,3.21,3.21,3.13,3.15,41264800.0,2.9149,2.9149,2.8423,2.8604,41264800.0
2008-12-18 15:30:00,3.15,3.2,3.14,3.18,36578400.0,2.8604,2.9058,2.8514,2.8877,36578400.0
2008-12-18 15:40:00,3.18,3.2,3.17,3.19,28161600.0,2.8877,2.9058,2.8786,2.8968,28161600.0
2008-12-18 15:50:00,3.19,3.22,3.17,3.19,33432800.0,2.8968,2.924,2.8786,2.8968,33432800.0
2008-12-19 09:30:00,3.24,3.28,3.23,3.23,22984000.0,2.9422,2.9785,2.9331,2.9331,22984000.0
2008-12-19 09:40:00,3.23,3.25,3.22,3.24,14543200.0,2.9331,2.9512,2.924,2.9422,14543200.0
2008-12-19 09:50:00,3.24,3.26,3.24,3.24,16703200.0,2.9422,2.9603,2.9422,2.9422,16703200.0
2008-12-19 10:00:00,3.24,3.27,3.24,3.27,12907200.0,2.9422,2.9694,2.9422,2.9694,12907200.0
2008-12-19 10:10:00,3.27,3.31,3.26,3.31,19433600.0,2.9694,3.0057,2.9603,3.0057,19433600.0
2008-12-19 10:20:00,3.31,3.32,3.31,3.32,20457600.0,3.0057,3.0148,3.0057,3.0148,20457600.0
2008-12-19 10:30:00,3.32,3.32,3.3,3.31,9407200.0,3.0148,3.0148,2.9967,3.0057,9407200.0
2008-12-19 10:40:00,3.31,3.33,3.31,3.32,12297600.0,3.0057,3.0239,3.0057,3.0148,12297600.0
2008-12-19 10:50:00,3.32,3.33,3.29,3.3,12549600.0,3.0148,3.0239,2.9876,2.9967,12549600.0
2008-12-19 11:00:00,3.3,3.31,3.28,3.28,14994400.0,2.9967,3.0057,2.9785,2.9785,14994400.0
2008-12-19 11:10:00,3.28,3.3,3.28,3.29,7684000.0,2.9785,2.9967,2.9785,2.9876,7684000.0
2008-12-19 11:20:00,3.29,3.3,3.27,3.27,7782400.0,2.9876,2.9967,2.9694,2.9694,7782400.0
2008-12-19 11:30:00,3.27,3.29,3.27,3.27,9103200.0,2.9694,2.9876,2.9694,2.9694,9103200.0
2008-12-19 11:40:00,3.27,3.28,3.25,3.25,16876000.0,2.9694,2.9785,2.9512,2.9512,16876000.0
2008-12-19 11:50:00,3.25,3.25,3.22,3.22,13852000.0,2.9512,2.9512,2.924,2.924,13852000.0
2008-12-19 12:00:00,3.23,3.23,3.19,3.2,25504800.0,2.9331,2.9331,2.8968,2.9058,25504800.0
2008-12-19 12:10:00,3.2,3.23,3.2,3.22,19536800.0,2.9058,2.9331,2.9058,2.924,19536800.0
2008-12-19 12:20:00,3.22,3.23,3.2,3.23,11166400.0,2.924,2.9331,2.9058,2.9331,11166400.0
2008-12-19 12:30:00,3.23,3.24,3.23,3.24,14948000.0,2.9331,2.9422,2.9331,2.9422,14948000.0
2008-12-19 12:40:00,3.24,3.24,3.22,3.23,10215200.0,2.9422,2.9422,2.924,2.9331,10215200.0
2008-12-19 12:50:00,3.23,3.23,3.22,3.23,6468000.0,2.9331,2.9331,2.924,2.9331,6468000.0
2008-12-19 13:00:00,3.23,3.24,3.22,3.24,8738400.0,2.9331,2.9422,2.924,2.9422,8738400.0
2008-12-19 13:10:00,3.24,3.26,3.23,3.25,9555200.0,2.9422,2.9603,2.9331,2.9512,9555200.0
2008-12-19 13:20:00,3.25,3.26,3.24,3.25,6369600.0,2.9512,2.9603,2.9422,2.9512,6369600.0
2008-12-19 13:30:00,3.25,3.26,3.25,3.26,9288000.0,2.9512,2.9603,2.9512,2.9603,9288000.0
2008-12-19 13:40:00,3.26,3.27,3.24,3.25,7486400.0,2.9603,2.9694,2.9422,2.9512,7486400.0
2008-12-19 13:50:00,3.25,3.25,3.23,3.24,9772800.0,2.9512,2.9512,2.9331,2.9422,9772800.0
2008-12-19 14:00:00,3.24,3.26,3.23,3.24,11901600.0,2.9422,2.9603,2.9331,2.9422,11901600.0
2008-12-19 14:10:00,3.24,3.25,3.23,3.23,9674400.0,2.9422,2.9512,2.9331,2.9331,9674400.0
2008-12-19 14:20:00,3.23,3.23,3.21,3.23,16922400.0,2.9331,2.9331,2.9149,2.9331,16922400.0
2008-12-19 14:30:00,3.23,3.24,3.22,3.23,8554400.0,2.9331,2.9422,2.924,2.9331,8554400.0
2008-12-19 14:40:00,3.23,3.26,3.23,3.25,10865600.0,2.9331,2.9603,2.9331,2.9512,10865600.0
2008-12-19 14:50:00,3.25,3.25,3.21,3.22,17003200.0,2.9512,2.9512,2.9149,2.924,17003200.0
2008-12-19 15:00:00,3.22,3.23,3.21,3.22,10588800.0,2.924,2.9331,2.9149,2.924,10588800.0
2008-12-19 15:10:00,3.22,3.22,3.17,3.18,30038400.0,2.924,2.924,2.8786,2.8877,30038400.0
2008-12-19 15:20:00,3.18,3.22,3.17,3.21,23725600.0,2.8877,2.924,2.8786,2.9149,23725600.0
2008-12-19 15:30:00,3.21,3.21,3.17,3.18,22728000.0,2.9149,2.9149,2.8786,2.8877,22728000.0
2008-12-19 15:40:00,3.18,3.21,3.18,3.2,16269600.0,2.8877,2.9149,2.8877,2.9058,16269600.0
2008-12-19 15:50:00,3.2,3.21,3.19,3.19,33249600.0,2.9058,2.9149,2.8968,2.8968,33249600.0
2008-12-22 09:30:00,3.2,3.22,3.18,3.18,13483200.0,2.9058,2.924,2.8877,2.8877,13483200.0
2008-12-22 09:40:00,3.18,3.18,3.15,3.18,13555200.0,2.8877,2.8877,2.8604,2.8877,13555200.0
2008-12-22 09:50:00,3.18,3.18,3.16,3.17,6108800.0,2.8877,2.8877,2.8695,2.8786,6108800.0
2008-12-22 10:00:00,3.17,3.17,3.13,3.14,13088800.0,2.8786,2.8786,2.8423,2.8514,13088800.0
2008-12-22 10:10:00,3.14,3.15,3.13,3.15,10635200.0,2.8514,2.8604,2.8423,2.8604,10635200.0
2008-12-22 10:20:00,3.15,3.15,3.14,3.15,5779200.0,2.8604,2.8604,2.8514,2.8604,5779200.0
2008-12-22 10:30:00,3.15,3.16,3.14,3.16,6975200.0,2.8604,2.8695,2.8514,2.8695,6975200.0
2008-12-22 10:40:00,3.16,3.17,3.14,3.16,6119200.0,2.8695,2.8786,2.8514,2.8695,6119200.0
2008-12-22 10:50:00,3.16,3.17,3.16,3.16,3734400.0,2.8695,2.8786,2.8695,2.8695,3734400.0
2008-12-22 11:00:00,3.16,3.16,3.14,3.14,7820800.0,2.8695,2.8695,2.8514,2.8514,7820800.0
2008-12-22 11:10:00,3.14,3.15,3.13,3.14,4759200.0,2.8514,2.8604,2.8423,2.8514,4759200.0
2008-12-22 11:20:00,3.14,3.14,3.12,3.12,9889600.0,2.8514,2.8514,2.8332,2.8332,9889600.0
2008-12-22 11:30:00,3.12,3.12,3.09,3.1,17724800.0,2.8332,2.8332,2.806,2.815,17724800.0
2008-12-22 11:40:00,3.1,3.11,3.09,3.11,8730400.0,2.815,2.8241,2.806,2.8241,8730400.0
2008-12-22 11:50:00,3.11,3.12,3.11,3.12,7030400.0,2.8241,2.8332,2.8241,2.8332,7030400.0
2008-12-22 12:00:00,3.11,3.11,3.09,3.09,7340000.0,2.8241,2.8241,2.806,2.806,7340000.0
2008-12-22 12:10:00,3.09,3.12,3.09,3.12,7645600.0,2.806,2.8332,2.806,2.8332,7645600.0
2008-12-22 12:20:00,3.12,3.12,3.1,3.1,5992000.0,2.8332,2.8332,2.815,2.815,5992000.0
2008-12-22 12:30:00,3.1,3.11,3.09,3.1,6748000.0,2.815,2.8241,2.806,2.815,6748000.0
2008-12-22 12:40:00,3.1,3.12,3.1,3.11,7614400.0,2.815,2.8332,2.815,2.8241,7614400.0
2008-12-22 12:50:00,3.11,3.13,3.11,3.12,9648000.0,2.8241,2.8423,2.8241,2.8332,9648000.0
2008-12-22 13:00:00,3.12,3.13,3.11,3.11,9979200.0,2.8332,2.8423,2.8241,2.8241,9979200.0
2008-12-22 13:10:00,3.11,3.13,3.1,3.12,8960000.0,2.8241,2.8423,2.815,2.8332,8960000.0
2008-12-22 13:20:00,3.12,3.13,3.11,3.12,6211200.0,2.8332,2.8423,2.8241,2.8332,6211200.0
2008-12-22 13:30:00,3.12,3.12,3.1,3.11,4200000.0,2.8332,2.8332,2.815,2.8241,4200000.0
2008-12-22 13:40:00,3.11,3.12,3.08,3.09,9651200.0,2.8241,2.8332,2.7969,2.806,9651200.0
2008-12-22 13:50:00,3.08,3.1,3.08,3.09,12355200.0,2.7969,2.815,2.7969,2.806,12355200.0
2008-12-22 14:00:00,3.09,3.1,3.08,3.09,5826400.0,2.806,2.815,2.7969,2.806,5826400.0
2008-12-22 14:10:00,3.09,3.09,3.05,3.06,15724800.0,2.806,2.806,2.7696,2.7787,15724800.0
2008-12-22 14:20:00,3.07,3.07,3.03,3.04,18446400.0,2.7878,2.7878,2.7515,2.7606,18446400.0
2008-12-22 14:30:00,3.04,3.04,3.03,3.04,10375200.0,2.7606,2.7606,2.7515,2.7606,10375200.0
2008-12-22 14:40:00,3.04,3.07,3.03,3.06,12098400.0,2.7606,2.7878,2.7515,2.7787,12098400.0
2008-12-22 14:50:00,3.06,3.07,3.02,3.03,13474400.0,2.7787,2.7878,2.7424,2.7515,13474400.0
2008-12-22 15:00:00,3.03,3.04,3.01,3.02,15390400.0,2.7515,2.7606,2.7333,2.7424,15390400.0
2008-12-22 15:10:00,3.02,3.03,3.01,3.01,16656000.0,2.7424,2.7515,2.7333,2.7333,16656000.0
2008-12-22 15:20:00,3.01,3.02,2.98,2.99,29614400.0,2.7333,2.7424,2.7061,2.7151,29614400.0
2008-12-22 15:30:00,2.99,3.04,2.99,3.03,23972000.0,2.7151,2.7606,2.7151,2.7515,23972000.0
2008-12-22 15:40:00,3.03,3.05,3.02,3.03,27432800.0,2.7515,2.7696,2.7424,2.7515,27432800.0
2008-12-22 15:50:00,3.03,3.1,3.03,3.08,33873600.0,2.7515,2.815,2.7515,2.7969,33873600.0
2008-12-23 09:30:00,3.12,3.14,3.1,3.11,19137600.0,2.8401,2.8583,2.8219,2.831,19137600.0
2008-12-23 09:40:00,3.1,3.12,3.1,3.11,7490400.0,2.8219,2.8401,2.8219,2.831,7490400.0
2008-12-23 09:50:00,3.11,3.13,3.11,3.13,10625600.0,2.831,2.8492,2.831,2.8492,10625600.0
2008-12-23 10:00:00,3.12,3.13,3.09,3.1,20564800.0,2.8401,2.8492,2.8128,2.8219,20564800.0
2008-12-23 10:10:00,3.1,3.12,3.09,3.1,8532000.0,2.8219,2.8401,2.8128,2.8219,8532000.0
2008-12-23 10:20:00,3.1,3.12,3.09,3.12,8800000.0,2.8219,2.8401,2.8128,2.8401,8800000.0
2008-12-23 10:30:00,3.12,3.14,3.12,3.13,14805600.0,2.8401,2.8583,2.8401,2.8492,14805600.0
2008-12-23 10:40:00,3.13,3.14,3.12,3.14,10036000.0,2.8492,2.8583,2.8401,2.8583,10036000.0
2008-12-23 10:50:00,3.14,3.14,3.11,3.11,8135200.0,2.8583,2.8583,2.831,2.831,8135200.0
2008-12-23 11:00:00,3.11,3.12,3.1,3.11,6838400.0,2.831,2.8401,2.8219,2.831,6838400.0
2008-12-23 11:10:00,3.11,3.11,3.09,3.09,7116000.0,2.831,2.831,2.8128,2.8128,7116000.0
2008-12-23 11:20:00,3.09,3.09,3.07,3.07,10201600.0,2.8128,2.8128,2.7946,2.7946,10201600.0
2008-12-23 11:30:00,3.07,3.08,3.07,3.08,7511200.0,2.7946,2.8037,2.7946,2.8037,7511200.0
2008-12-23 11:40:00,3.08,3.09,3.07,3.09,8674400.0,2.8037,2.8128,2.7946,2.8128,8674400.0
2008-12-23 11:50:00,3.09,3.09,3.05,3.05,8977600.0,2.8128,2.8128,2.7764,2.7764,8977600.0
2008-12-23 12:00:00,3.05,3.06,3.03,3.04,11252800.0,2.7764,2.7855,2.7582,2.7673,11252800.0
2008-12-23 12:10:00,3.04,3.05,3.03,3.05,6339200.0,2.7673,2.7764,2.7582,2.7764,6339200.0
2008-12-23 12:20:00,3.05,3.06,3.04,3.05,5201600.0,2.7764,2.7855,2.7673,2.7764,5201600.0
2008-12-23 12:30:00,3.05,3.05,3.02,3.03,7868800.0,2.7764,2.7764,2.7491,2.7582,7868800.0
2008-12-23 12:40:00,3.03,3.04,3.03,3.04,11863200.0,2.7582,2.7673,2.7582,2.7673,11863200.0
2008-12-23 12:50:00,3.04,3.06,3.04,3.05,5035200.0,2.7673,2.7855,2.7673,2.7764,5035200.0
2008-12-23 13:00:00,3.05,3.05,3.03,3.05,5555200.0,2.7764,2.7764,2.7582,2.7764,5555200.0
2008-12-23 13:10:00,3.05,3.05,3.04,3.04,3701600.0,2.7764,2.7764,2.7673,2.7673,3701600.0
2008-12-23 13:20:00,3.04,3.06,3.04,3.05,4579200.0,2.7673,2.7855,2.7673,2.7764,4579200.0
2008-12-23 13:30:00,3.05,3.05,3.04,3.04,2794400.0,2.7764,2.7764,2.7673,2.7673,2794400.0
2008-12-23 13:40:00,3.04,3.05,3.04,3.05,2973600.0,2.7673,2.7764,2.7673,2.7764,2973600.0
2008-12-23 13:50:00,3.05,3.07,3.05,3.07,7424000.0,2.7764,2.7946,2.7764,2.7946,7424000.0
2008-12-23 14:00:00,3.07,3.07,3.06,3.06,7582400.0,2.7946,2.7946,2.7855,2.7855,7582400.0
2008-12-23 14:10:00,3.06,3.08,3.05,3.07,6724000.0,2.7855,2.8037,2.7764,2.7946,6724000.0
2008-12-23 14:20:00,3.07,3.08,3.06,3.07,5476800.0,2.7946,2.8037,2.7855,2.7946,5476800.0
2008-12-23 14:30:00,3.07,3.07,3.03,3.04,14272000.0,2.7946,2.7946,2.7582,2.7673,14272000.0
2008-12-23 14:40:00,3.04,3.04,3.0,3.02,12989600.0,2.7673,2.7673,2.7309,2.7491,12989600.0
2008-12-23 14:50:00,3.02,3.03,3.01,3.02,7691200.0,2.7491,2.7582,2.74,2.7491,7691200.0
2008-12-23 15:00:00,3.02,3.03,3.0,3.01,8986400.0,2.7491,2.7582,2.7309,2.74,8986400.0
2008-12-23 15:10:00,3.01,3.05,3.01,3.03,14300000.0,2.74,2.7764,2.74,2.7582,14300000.0
2008-12-23 15:20:00,3.03,3.05,3.01,3.03,13011200.0,2.7582,2.7764,2.74,2.7582,13011200.0
2008-12-23 15:30:00,3.03,3.06,3.02,3.02,13438400.0,2.7582,2.7855,2.7491,2.7491,13438400.0
2008-12-23 15:40:00,3.02,3.03,3.01,3.03,9961600.0,2.7491,2.7582,2.74,2.7582,9961600.0
2008-12-23 15:50:00,3.03,3.04,3.02,3.03,15069600.0,2.7582,2.7673,2.7491,2.7582,15069600.0
2008-12-24 08:00:00,3.01,3.02,3.0,3.02,55200.0,2.74,2.7491,2.7309,2.7491,55200.0
2008-12-24 08:10:00,3.02,3.02,3.02,3.02,39200.0,2.7491,2.7491,2.7491,2.7491,39200.0
2008-12-24 08:20:00,3.02,3.02,3.01,3.01,167200.0,2.7491,2.7491,2.74,2.74,167200.0
2008-12-24 08:30:00,3.03,3.04,3.01,3.03,536800.0,2.7582,2.7673,2.74,2.7582,536800.0
2008-12-24 08:40:00,3.03,3.04,3.03,3.03,490400.0,2.7582,2.7673,2.7582,2.7582,490400.0
2008-12-24 08:50:00,3.04,3.04,3.04,3.04,607200.0,2.7673,2.7673,2.7673,2.7673,607200.0
2008-12-24 09:00:00,3.04,3.04,3.04,3.04,156800.0,2.7673,2.7673,2.7673,2.7673,156800.0
2008-12-24 09:10:00,3.04,3.04,3.04,3.04,60000.0,2.7673,2.7673,2.7673,2.7673,60000.0
2008-12-24 09:20:00,3.04,3.05,3.04,3.05,181600.0,2.7673,2.7764,2.7673,2.7764,181600.0
2008-12-24 09:30:00,3.05,3.05,3.03,3.04,8967200.0,2.7764,2.7764,2.7582,2.7673,8967200.0
2008-12-24 09:40:00,3.04,3.04,3.03,3.03,5636800.0,2.7673,2.7673,2.7582,2.7582,5636800.0
2008-12-24 09:50:00,3.03,3.04,3.02,3.02,6140000.0,2.7582,2.7673,2.7491,2.7491,6140000.0
2008-12-24 10:00:00,3.02,3.04,3.01,3.03,8371200.0,2.7491,2.7673,2.74,2.7582,8371200.0
2008-12-24 10:10:00,3.03,3.04,3.03,3.04,4152800.0,2.7582,2.7673,2.7582,2.7673,4152800.0
2008-12-24 10:20:00,3.04,3.05,3.04,3.05,4959200.0,2.7673,2.7764,2.7673,2.7764,4959200.0
2008-12-24 10:30:00,3.05,3.05,3.04,3.04,3779200.0,2.7764,2.7764,2.7673,2.7673,3779200.0
2008-12-24 10:40:00,3.04,3.05,3.04,3.05,3685600.0,2.7673,2.7764,2.7673,2.7764,3685600.0
2008-12-24 10:50:00,3.05,3.06,3.05,3.05,5352000.0,2.7764,2.7855,2.7764,2.7764,5352000.0
2008-12-24 11:00:00,3.05,3.06,3.05,3.06,3020800.0,2.7764,2.7855,2.7764,2.7855,3020800.0
2008-12-24 11:10:00,3.06,3.07,3.05,3.06,4167200.0,2.7855,2.7946,2.7764,2.7855,4167200.0
2008-12-24 11:20:00,3.06,3.06,3.05,3.05,3079200.0,2.7855,2.7855,2.7764,2.7764,3079200.0
2008-12-24 11:30:00,3.05,3.05,3.04,3.05,2002400.0,2.7764,2.7764,2.7673,2.7764,2002400.0
2008-12-24 11:40:00,3.05,3.06,3.05,3.05,3098400.0,2.7764,2.7855,2.7764,2.7764,3098400.0
2008-12-24 11:50:00,3.05,3.06,3.05,3.06,4568000.0,2.7764,2.7855,2.7764,2.7855,4568000.0
2008-12-24 12:00:00,3.06,3.06,3.05,3.06,2360000.0,2.7855,2.7855,2.7764,2.7855,2360000.0
2008-12-24 12:10:00,3.06,3.06,3.05,3.05,3268000.0,2.7855,2.7855,2.7764,2.7764,3268000.0
2008-12-24 12:20:00,3.05,3.06,3.05,3.05,4224000.0,2.7764,2.7855,2.7764,2.7764,4224000.0
2008-12-24 12:30:00,3.05,3.06,3.05,3.06,1981600.0,2.7764,2.7855,2.7764,2.7855,1981600.0
2008-12-24 12:40:00,3.06,3.06,3.06,3.06,6786400.0,2.7855,2.7855,2.7855,2.7855,6786400.0
2008-12-24 12:50:00,3.06,3.07,3.05,3.05,14975200.0,2.7855,2.7946,2.7764,2.7764,14975200.0
2008-12-26 09:30:00,3.1,3.1,3.09,3.1,4716000.0,2.8219,2.8219,2.8128,2.8219,4716000.0
2008-12-26 09:40:00,3.1,3.1,3.08,3.09,5687200.0,2.8219,2.8219,2.8037,2.8128,5687200.0
2008-12-26 09:50:00,3.09,3.09,3.08,3.08,3346400.0,2.8128,2.8128,2.8037,2.8037,3346400.0
2008-12-26 10:00:00,3.08,3.09,3.08,3.08,2408800.0,2.8037,2.8128,2.8037,2.8037,2408800.0
2008-12-26 10:10:00,3.08,3.09,3.08,3.09,2328000.0,2.8037,2.8128,2.8037,2.8128,2328000.0
2008-12-26 10:20:00,3.09,3.09,3.08,3.08,1764000.0,2.8128,2.8128,2.8037,2.8037,1764000.0
2008-12-26 10:30:00,3.08,3.08,3.07,3.07,4482400.0,2.8037,2.8037,2.7946,2.7946,4482400.0
2008-12-26 10:40:00,3.07,3.07,3.07,3.07,2860800.0,2.7946,2.7946,2.7946,2.7946,2860800.0
2008-12-26 10:50:00,3.07,3.07,3.07,3.07,2555200.0,2.7946,2.7946,2.7946,2.7946,2555200.0
2008-12-26 11:00:00,3.07,3.08,3.07,3.08,1934400.0,2.7946,2.8037,2.7946,2.8037,1934400.0
2008-12-26 11:10:00,3.08,3.08,3.07,3.07,2860800.0,2.8037,2.8037,2.7946,2.7946,2860800.0
2008-12-26 11:20:00,3.07,3.07,3.06,3.06,2606400.0,2.7946,2.7946,2.7855,2.7855,2606400.0
2008-12-26 11:30:00,3.06,3.07,3.06,3.07,2298400.0,2.7855,2.7946,2.7855,2.7946,2298400.0
2008-12-26 11:40:00,3.07,3.07,3.07,3.07,1235200.0,2.7946,2.7946,2.7946,2.7946,1235200.0
2008-12-26 11:50:00,3.07,3.07,3.07,3.07,1320800.0,2.7946,2.7946,2.7946,2.7946,1320800.0
2008-12-26 12:00:00,3.07,3.08,3.07,3.07,1876800.0,2.7946,2.8037,2.7946,2.7946,1876800.0
2008-12-26 12:10:00,3.07,3.07,3.07,3.07,664000.0,2.7946,2.7946,2.7946,2.7946,664000.0
2008-12-26 12:20:00,3.07,3.07,3.06,3.06,1198400.0,2.7946,2.7946,2.7855,2.7855,1198400.0
2008-12-26 12:30:00,3.06,3.07,3.06,3.07,2153600.0,2.7855,2.7946,2.7855,2.7946,2153600.0
2008-12-26 12:40:00,3.07,3.07,3.06,3.06,1992800.0,2.7946,2.7946,2.7855,2.7855,1992800.0
2008-12-26 12:50:00,3.06,3.06,3.05,3.06,3227200.0,2.7855,2.7855,2.7764,2.7855,3227200.0
2008-12-26 13:00:00,3.05,3.06,3.05,3.06,939200.0,2.7764,2.7855,2.7764,2.7855,939200.0
2008-12-26 13:10:00,3.06,3.06,3.05,3.05,848800.0,2.7855,2.7855,2.7764,2.7764,848800.0
2008-12-26 13:20:00,3.05,3.06,3.05,3.06,825600.0,2.7764,2.7855,2.7764,2.7855,825600.0
2008-12-26 13:30:00,3.06,3.07,3.06,3.06,1783200.0,2.7855,2.7946,2.7855,2.7855,1783200.0
2008-12-26 13:40:00,3.06,3.06,3.06,3.06,1860000.0,2.7855,2.7855,2.7855,2.7855,1860000.0
2008-12-26 13:50:00,3.06,3.06,3.06,3.06,1430400.0,2.7855,2.7855,2.7855,2.7855,1430400.0
2008-12-26 14:00:00,3.06,3.06,3.06,3.06,608800.0,2.7855,2.7855,2.7855,2.7855,608800.0
2008-12-26 14:10:00,3.06,3.06,3.06,3.06,1100800.0,2.7855,2.7855,2.7855,2.7855,1100800.0
2008-12-26 14:20:00,3.06,3.07,3.06,3.06,3873600.0,2.7855,2.7946,2.7855,2.7855,3873600.0
2008-12-26 14:30:00,3.06,3.07,3.06,3.07,2640800.0,2.7855,2.7946,2.7855,2.7946,2640800.0
2008-12-26 14:40:00,3.07,3.08,3.07,3.07,2640800.0,2.7946,2.8037,2.7946,2.7946,2640800.0
2008-12-26 14:50:00,3.07,3.08,3.07,3.08,3570400.0,2.7946,2.8037,2.7946,2.8037,3570400.0
2008-12-26 15:00:00,3.08,3.08,3.07,3.08,2907200.0,2.8037,2.8037,2.7946,2.8037,2907200.0
2008-12-26 15:10:00,3.08,3.09,3.08,3.09,5043200.0,2.8037,2.8128,2.8037,2.8128,5043200.0
2008-12-26 15:20:00,3.09,3.1,3.09,3.09,6311200.0,2.8128,2.8219,2.8128,2.8128,6311200.0
2008-12-26 15:30:00,3.09,3.1,3.08,3.09,4016000.0,2.8128,2.8219,2.8037,2.8128,4016000.0
2008-12-26 15:40:00,3.09,3.09,3.08,3.09,3719200.0,2.8128,2.8128,2.8037,2.8128,3719200.0
2008-12-26 15:50:00,3.09,3.09,3.07,3.08,8947200.0,2.8128,2.8128,2.7946,2.8037,8947200.0
2008-12-29 09:30:00,3.1,3.1,3.08,3.09,5555200.0,2.8219,2.8219,2.8037,2.8128,5555200.0
2008-12-29 09:40:00,3.09,3.1,3.09,3.09,7101600.0,2.8128,2.8219,2.8128,2.8128,7101600.0
2008-12-29 09:50:00,3.09,3.09,3.07,3.08,3980000.0,2.8128,2.8128,2.7946,2.8037,3980000.0
2008-12-29 10:00:00,3.08,3.08,3.06,3.06,3564800.0,2.8037,2.8037,2.7855,2.7855,3564800.0
2008-12-29 10:10:00,3.06,3.06,3.04,3.04,7471200.0,2.7855,2.7855,2.7673,2.7673,7471200.0
2008-12-29 10:20:00,3.04,3.04,3.03,3.04,6401600.0,2.7673,2.7673,2.7582,2.7673,6401600.0
2008-12-29 10:30:00,3.04,3.04,3.03,3.03,5952800.0,2.7673,2.7673,2.7582,2.7582,5952800.0
2008-12-29 10:40:00,3.03,3.04,3.02,3.02,5916000.0,2.7582,2.7673,2.7491,2.7491,5916000.0
2008-12-29 10:50:00,3.02,3.03,3.02,3.02,4583200.0,2.7491,2.7582,2.7491,2.7491,4583200.0
2008-12-29 11:00:00,3.02,3.02,3.01,3.01,8681600.0,2.7491,2.7491,2.74,2.74,8681600.0
2008-12-29 11:10:00,3.01,3.02,3.01,3.01,7382400.0,2.74,2.7491,2.74,2.74,7382400.0
2008-12-29 11:20:00,3.01,3.02,3.01,3.02,3828800.0,2.74,2.7491,2.74,2.7491,3828800.0
2008-12-29 11:30:00,3.01,3.02,3.01,3.02,7164000.0,2.74,2.7491,2.74,2.7491,7164000.0
2008-12-29 11:40:00,3.02,3.02,3.02,3.02,2712800.0,2.7491,2.7491,2.7491,2.7491,2712800.0
2008-12-29 11:50:00,3.02,3.03,3.01,3.02,2617600.0,2.7491,2.7582,2.74,2.7491,2617600.0
2008-12-29 12:00:00,3.03,3.04,3.02,3.03,6131200.0,2.7582,2.7673,2.7491,2.7582,6131200.0
2008-12-29 12:10:00,3.03,3.03,3.03,3.03,2370400.0,2.7582,2.7582,2.7582,2.7582,2370400.0
2008-12-29 12:20:00,3.03,3.03,3.02,3.02,3224800.0,2.7582,2.7582,2.7491,2.7491,3224800.0
2008-12-29 12:30:00,3.02,3.02,3.01,3.02,3039200.0,2.7491,2.7491,2.74,2.7491,3039200.0
2008-12-29 12:40:00,3.02,3.02,3.01,3.01,4964800.0,2.7491,2.7491,2.74,2.74,4964800.0
2008-12-29 12:50:00,3.01,3.02,2.99,2.99,8565600.0,2.74,2.7491,2.7218,2.7218,8565600.0
2008-12-29 13:00:00,2.99,3.0,2.98,3.0,9728000.0,2.7218,2.7309,2.7127,2.7309,9728000.0
2008-12-29 13:10:00,3.0,3.0,2.99,2.99,3834400.0,2.7309,2.7309,2.7218,2.7218,3834400.0
2008-12-29 13:20:00,2.99,2.99,2.98,2.98,5276800.0,2.7218,2.7218,2.7127,2.7127,5276800.0
2008-12-29 13:30:00,2.98,3.0,2.98,3.0,4548000.0,2.7127,2.7309,2.7127,2.7309,4548000.0
2008-12-29 13:40:00,3.0,3.01,3.0,3.01,4098400.0,2.7309,2.74,2.7309,2.74,4098400.0
2008-12-29 13:50:00,3.01,3.02,3.01,3.02,5935200.0,2.74,2.7491,2.74,2.7491,5935200.0
2008-12-29 14:00:00,3.02,3.02,3.0,3.0,4864000.0,2.7491,2.7491,2.7309,2.7309,4864000.0
2008-12-29 14:10:00,3.0,3.01,2.99,3.0,3938400.0,2.7309,2.74,2.7218,2.7309,3938400.0
2008-12-29 14:20:00,3.0,3.02,3.0,3.02,5120000.0,2.7309,2.7491,2.7309,2.7491,5120000.0
2008-12-29 14:30:00,3.02,3.02,3.0,3.01,6731200.0,2.7491,2.7491,2.7309,2.74,6731200.0
2008-12-29 14:40:00,3.01,3.02,3.0,3.01,2310400.0,2.74,2.7491,2.7309,2.74,2310400.0
2008-12-29 14:50:00,3.01,3.03,3.0,3.02,4449600.0,2.74,2.7582,2.7309,2.7491,4449600.0
2008-12-29 15:00:00,3.03,3.05,3.02,3.05,13293600.0,2.7582,2.7764,2.7491,2.7764,13293600.0
2008-12-29 15:10:00,3.05,3.05,3.03,3.03,10267200.0,2.7764,2.7764,2.7582,2.7582,10267200.0
2008-12-29 15:20:00,3.03,3.05,3.03,3.03,4365600.0,2.7582,2.7764,2.7582,2.7582,4365600.0
2008-12-29 15:30:00,3.03,3.05,3.01,3.03,8378400.0,2.7582,2.7764,2.74,2.7582,8378400.0
2008-12-29 15:40:00,3.03,3.06,3.03,3.05,13829600.0,2.7582,2.7855,2.7582,2.7764,13829600.0
2008-12-29 15:50:00,3.05,3.06,3.04,3.06,15274400.0,2.7764,2.7855,2.7673,2.7855,15274400.0
2008-12-30 09:30:00,3.11,3.12,3.1,3.1,14645600.0,2.831,2.8401,2.8219,2.8219,14645600.0
2008-12-30 09:40:00,3.1,3.12,3.1,3.11,10479200.0,2.8219,2.8401,2.8219,2.831,10479200.0
2008-12-30 09:50:00,3.11,3.11,3.09,3.1,9648000.0,2.831,2.831,2.8128,2.8219,9648000.0
2008-12-30 10:00:00,3.1,3.11,3.08,3.11,12172000.0,2.8219,2.831,2.8037,2.831,12172000.0
2008-12-30 10:10:00,3.11,3.12,3.1,3.12,9104000.0,2.831,2.8401,2.8219,2.8401,9104000.0
2008-12-30 10:20:00,3.12,3.14,3.12,3.13,8898400.0,2.8401,2.8583,2.8401,2.8492,8898400.0
2008-12-30 10:30:00,3.13,3.14,3.13,3.14,7738400.0,2.8492,2.8583,2.8492,2.8583,7738400.0
2008-12-30 10:40:00,3.14,3.14,3.13,3.14,4328800.0,2.8583,2.8583,2.8492,2.8583,4328800.0
2008-12-30 10:50:00,3.14,3.14,3.12,3.12,4529600.0,2.8583,2.8583,2.8401,2.8401,4529600.0
2008-12-30 11:00:00,3.13,3.14,3.12,3.13,3656000.0,2.8492,2.8583,2.8401,2.8492,3656000.0
2008-12-30 11:10:00,3.13,3.13,3.12,3.13,3756800.0,2.8492,2.8492,2.8401,2.8492,3756800.0
2008-12-30 11:20:00,3.13,3.15,3.12,3.15,5520800.0,2.8492,2.8674,2.8401,2.8674,5520800.0
2008-12-30 11:30:00,3.15,3.16,3.15,3.15,5488800.0,2.8674,2.8765,2.8674,2.8674,5488800.0
2008-12-30 11:40:00,3.15,3.18,3.15,3.18,13217600.0,2.8674,2.8947,2.8674,2.8947,13217600.0
2008-12-30 11:50:00,3.18,3.18,3.17,3.17,6409600.0,2.8947,2.8947,2.8856,2.8856,6409600.0
2008-12-30 12:00:00,3.17,3.18,3.16,3.16,5301600.0,2.8856,2.8947,2.8765,2.8765,5301600.0
2008-12-30 12:10:00,3.16,3.17,3.16,3.17,6164800.0,2.8765,2.8856,2.8765,2.8856,6164800.0
2008-12-30 12:20:00,3.17,3.17,3.16,3.17,3265600.0,2.8856,2.8856,2.8765,2.8856,3265600.0
2008-12-30 12:30:00,3.17,3.17,3.15,3.15,6969600.0,2.8856,2.8856,2.8674,2.8674,6969600.0
2008-12-30 12:40:00,3.15,3.17,3.14,3.15,12608800.0,2.8674,2.8856,2.8583,2.8674,12608800.0
2008-12-30 12:50:00,3.15,3.17,3.15,3.16,5341600.0,2.8674,2.8856,2.8674,2.8765,5341600.0
2008-12-30 13:00:00,3.16,3.17,3.15,3.15,3013600.0,2.8765,2.8856,2.8674,2.8674,3013600.0
2008-12-30 13:10:00,3.15,3.16,3.14,3.14,5168000.0,2.8674,2.8765,2.8583,2.8583,5168000.0
2008-12-30 13:20:00,3.14,3.15,3.14,3.15,3516000.0,2.8583,2.8674,2.8583,2.8674,3516000.0
2008-12-30 13:30:00,3.15,3.15,3.14,3.14,2206400.0,2.8674,2.8674,2.8583,2.8583,2206400.0
2008-12-30 13:40:00,3.14,3.16,3.14,3.16,3897600.0,2.8583,2.8765,2.8583,2.8765,3897600.0
2008-12-30 13:50:00,3.16,3.16,3.14,3.14,4049600.0,2.8765,2.8765,2.8583,2.8583,4049600.0
2008-12-30 14:00:00,3.14,3.15,3.13,3.15,4472800.0,2.8583,2.8674,2.8492,2.8674,4472800.0
2008-12-30 14:10:00,3.15,3.16,3.14,3.15,3945600.0,2.8674,2.8765,2.8583,2.8674,3945600.0
2008-12-30 14:20:00,3.15,3.17,3.15,3.17,4447200.0,2.8674,2.8856,2.8674,2.8856,4447200.0
2008-12-30 14:30:00,3.17,3.17,3.16,3.16,5295200.0,2.8856,2.8856,2.8765,2.8765,5295200.0
2008-12-30 14:40:00,3.16,3.16,3.15,3.15,4888000.0,2.8765,2.8765,2.8674,2.8674,4888000.0
2008-12-30 14:50:00,3.15,3.16,3.15,3.15,3214400.0,2.8674,2.8765,2.8674,2.8674,3214400.0
2008-12-30 15:00:00,3.15,3.16,3.14,3.14,4573600.0,2.8674,2.8765,2.8583,2.8583,4573600.0
2008-12-30 15:10:00,3.14,3.15,3.14,3.15,6640000.0,2.8583,2.8674,2.8583,2.8674,6640000.0
2008-12-30 15:20:00,3.15,3.17,3.15,3.16,6880000.0,2.8674,2.8856,2.8674,2.8765,6880000.0
2008-12-30 15:30:00,3.16,3.17,3.16,3.17,7680000.0,2.8765,2.8856,2.8765,2.8856,7680000.0
2008-12-30 15:40:00,3.17,3.19,3.17,3.18,16296000.0,2.8856,2.9038,2.8856,2.8947,16296000.0
2008-12-30 15:50:00,3.18,3.21,3.18,3.19,35895200.0,2.8947,2.9221,2.8947,2.9038,35895200.0
2008-12-31 09:30:00,3.22,3.24,3.21,3.23,15653600.0,2.9312,2.9494,2.9221,2.9403,15653600.0
2008-12-31 09:40:00,3.23,3.25,3.23,3.24,10440800.0,2.9403,2.9585,2.9403,2.9494,10440800.0
2008-12-31 09:50:00,3.24,3.25,3.23,3.25,10383200.0,2.9494,2.9585,2.9403,2.9585,10383200.0
2008-12-31 10:00:00,3.25,3.27,3.25,3.27,14620000.0,2.9585,2.9767,2.9585,2.9767,14620000.0
2008-12-31 10:10:00,3.27,3.27,3.26,3.26,7474400.0,2.9767,2.9767,2.9676,2.9676,7474400.0
2008-12-31 10:20:00,3.26,3.27,3.26,3.27,6066400.0,2.9676,2.9767,2.9676,2.9767,6066400.0
2008-12-31 10:30:00,3.27,3.27,3.26,3.26,10612800.0,2.9767,2.9767,2.9676,2.9676,10612800.0
2008-12-31 10:40:00,3.26,3.28,3.25,3.27,11090400.0,2.9676,2.9858,2.9585,2.9767,11090400.0
2008-12-31 10:50:00,3.27,3.28,3.27,3.28,6612000.0,2.9767,2.9858,2.9767,2.9858,6612000.0
2008-12-31 11:00:00,3.28,3.28,3.27,3.27,3538400.0,2.9858,2.9858,2.9767,2.9767,3538400.0
2008-12-31 11:10:00,3.27,3.28,3.27,3.28,3970400.0,2.9767,2.9858,2.9767,2.9858,3970400.0
2008-12-31 11:20:00,3.28,3.29,3.27,3.29,5129600.0,2.9858,2.9949,2.9767,2.9949,5129600.0
2008-12-31 11:30:00,3.29,3.3,3.29,3.29,8982400.0,2.9949,3.004,2.9949,2.9949,8982400.0
2008-12-31 11:40:00,3.29,3.29,3.28,3.28,7685600.0,2.9949,2.9949,2.9858,2.9858,7685600.0
2008-12-31 11:50:00,3.28,3.29,3.28,3.29,5421600.0,2.9858,2.9949,2.9858,2.9949,5421600.0
2008-12-31 12:00:00,3.29,3.3,3.29,3.3,4833600.0,2.9949,3.004,2.9949,3.004,4833600.0
2008-12-31 12:10:00,3.3,3.3,3.28,3.28,5411200.0,3.004,3.004,2.9858,2.9858,5411200.0
2008-12-31 12:20:00,3.28,3.29,3.28,3.29,5243200.0,2.9858,2.9949,2.9858,2.9949,5243200.0
2008-12-31 12:30:00,3.29,3.29,3.29,3.29,3412000.0,2.9949,2.9949,2.9949,2.9949,3412000.0
2008-12-31 12:40:00,3.29,3.31,3.29,3.3,5548000.0,2.9949,3.0131,2.9949,3.004,5548000.0
2008-12-31 12:50:00,3.3,3.31,3.3,3.3,5628800.0,3.004,3.0131,3.004,3.004,5628800.0
2008-12-31 13:00:00,3.3,3.31,3.3,3.3,3747200.0,3.004,3.0131,3.004,3.004,3747200.0
2008-12-31 13:10:00,3.3,3.3,3.28,3.29,10314400.0,3.004,3.004,2.9858,2.9949,10314400.0
2008-12-31 13:20:00,3.29,3.29,3.27,3.28,6402400.0,2.9949,2.9949,2.9767,2.9858,6402400.0
2008-12-31 13:30:00,3.28,3.29,3.27,3.29,4364000.0,2.9858,2.9949,2.9767,2.9949,4364000.0
2008-12-31 13:40:00,3.29,3.29,3.28,3.28,4302400.0,2.9949,2.9949,2.9858,2.9858,4302400.0
2008-12-31 13:50:00,3.29,3.31,3.28,3.31,7482400.0,2.9949,3.0131,2.9858,3.0131,7482400.0
2008-12-31 14:00:00,3.31,3.33,3.31,3.32,24207200.0,3.0131,3.0313,3.0131,3.0222,24207200.0
2008-12-31 14:10:00,3.32,3.33,3.31,3.32,8466400.0,3.0222,3.0313,3.0131,3.0222,8466400.0
2008-12-31 14:20:00,3.32,3.33,3.31,3.32,6132800.0,3.0222,3.0313,3.0131,3.0222,6132800.0
2008-12-31 14:30:00,3.32,3.33,3.3,3.32,12422400.0,3.0222,3.0313,3.004,3.0222,12422400.0
2008-12-31 14:40:00,3.32,3.33,3.31,3.32,7254400.0,3.0222,3.0313,3.0131,3.0222,7254400.0
2008-12-31 14:50:00,3.32,3.33,3.31,3.33,3748000.0,3.0222,3.0313,3.0131,3.0313,3748000.0
2008-12-31 15:00:00,3.33,3.34,3.32,3.32,11856000.0,3.0313,3.0404,3.0222,3.0222,11856000.0
2008-12-31 15:10:00,3.32,3.33,3.31,3.32,9540000.0,3.0222,3.0313,3.0131,3.0222,9540000.0
2008-12-31 15:20:00,3.32,3.34,3.31,3.33,9560800.0,3.0222,3.0404,3.0131,3.0313,9560800.0
2008-12-31 15:30:00,3.33,3.35,3.32,3.34,16445600.0,3.0313,3.0495,3.0222,3.0404,16445600.0
2008-12-31 15:40:00,3.34,3.34,3.28,3.3,35720000.0,3.0404,3.0404,2.9858,3.004,35720000.0
2008-12-31 15:50:00,3.3,3.32,3.28,3.29,29246400.0,3.004,3.0222,2.9858,2.9949,29246400.0
2009-01-02 09:30:00,3.32,3.34,3.31,3.33,16300000.0,3.0222,3.0404,3.0131,3.0313,16300000.0
2009-01-02 09:40:00,3.33,3.34,3.31,3.31,12222400.0,3.0313,3.0404,3.0131,3.0131,12222400.0
2009-01-02 09:50:00,3.31,3.31,3.28,3.3,12166400.0,3.0131,3.0131,2.9858,3.004,12166400.0
2009-01-02 10:00:00,3.3,3.31,3.28,3.3,11148800.0,3.004,3.0131,2.9858,3.004,11148800.0
2009-01-02 10:10:00,3.3,3.34,3.3,3.33,7439200.0,3.004,3.0404,3.004,3.0313,7439200.0
2009-01-02 10:20:00,3.33,3.35,3.33,3.34,8582400.0,3.0313,3.0495,3.0313,3.0404,8582400.0
2009-01-02 10:30:00,3.34,3.38,3.34,3.38,12480800.0,3.0404,3.0768,3.0404,3.0768,12480800.0
2009-01-02 10:40:00,3.38,3.39,3.37,3.37,6880000.0,3.0768,3.0859,3.0677,3.0677,6880000.0
2009-01-02 10:50:00,3.38,3.4,3.37,3.4,10510400.0,3.0768,3.095,3.0677,3.095,10510400.0
2009-01-02 11:00:00,3.4,3.41,3.39,3.4,9732000.0,3.095,3.1041,3.0859,3.095,9732000.0
2009-01-02 11:10:00,3.4,3.41,3.39,3.39,7317600.0,3.095,3.1041,3.0859,3.0859,7317600.0
2009-01-02 11:20:00,3.39,3.41,3.39,3.41,14352800.0,3.0859,3.1041,3.0859,3.1041,14352800.0
2009-01-02 11:30:00,3.41,3.43,3.41,3.42,11480800.0,3.1041,3.1223,3.1041,3.1132,11480800.0
2009-01-02 11:40:00,3.42,3.42,3.41,3.41,5784800.0,3.1132,3.1132,3.1041,3.1041,5784800.0
2009-01-02 11:50:00,3.41,3.42,3.4,3.41,6499200.0,3.1041,3.1132,3.095,3.1041,6499200.0
2009-01-02 12:00:00,3.41,3.42,3.4,3.41,4515200.0,3.1041,3.1132,3.095,3.1041,4515200.0
2009-01-02 12:10:00,3.41,3.42,3.41,3.42,3746400.0,3.1041,3.1132,3.1041,3.1132,3746400.0
2009-01-02 12:20:00,3.42,3.42,3.41,3.42,4100000.0,3.1132,3.1132,3.1041,3.1132,4100000.0
2009-01-02 12:30:00,3.42,3.44,3.42,3.44,10887200.0,3.1132,3.1314,3.1132,3.1314,10887200.0
2009-01-02 12:40:00,3.44,3.45,3.44,3.44,8008000.0,3.1314,3.1405,3.1314,3.1314,8008000.0
2009-01-02 12:50:00,3.44,3.44,3.43,3.43,8631200.0,3.1314,3.1314,3.1223,3.1223,8631200.0
2009-01-02 13:00:00,3.43,3.44,3.43,3.44,4728000.0,3.1223,3.1314,3.1223,3.1314,4728000.0
2009-01-02 13:10:00,3.44,3.45,3.44,3.44,7986400.0,3.1314,3.1405,3.1314,3.1314,7986400.0
2009-01-02 13:20:00,3.44,3.47,3.44,3.46,7900000.0,3.1314,3.1587,3.1314,3.1496,7900000.0
2009-01-02 13:30:00,3.46,3.47,3.46,3.46,6271200.0,3.1496,3.1587,3.1496,3.1496,6271200.0
2009-01-02 13:40:00,3.46,3.48,3.46,3.48,7583200.0,3.1496,3.1678,3.1496,3.1678,7583200.0
2009-01-02 13:50:00,3.48,3.48,3.46,3.46,8192000.0,3.1678,3.1678,3.1496,3.1496,8192000.0
2009-01-02 14:00:00,3.46,3.47,3.45,3.45,8348000.0,3.1496,3.1587,3.1405,3.1405,8348000.0
2009-01-02 14:10:00,3.46,3.47,3.45,3.47,5796800.0,3.1496,3.1587,3.1405,3.1587,5796800.0
2009-01-02 14:20:00,3.47,3.48,3.47,3.48,10180000.0,3.1587,3.1678,3.1587,3.1678,10180000.0
2009-01-02 14:30:00,3.48,3.5,3.48,3.49,13498400.0,3.1678,3.186,3.1678,3.1769,13498400.0
2009-01-02 14:40:00,3.49,3.5,3.48,3.48,14830400.0,3.1769,3.186,3.1678,3.1678,14830400.0
2009-01-02 14:50:00,3.48,3.5,3.48,3.5,9331200.0,3.1678,3.186,3.1678,3.186,9331200.0
2009-01-02 15:00:00,3.5,3.52,3.5,3.5,16384800.0,3.186,3.2042,3.186,3.186,16384800.0
2009-01-02 15:10:00,3.5,3.51,3.5,3.51,6208800.0,3.186,3.1951,3.186,3.1951,6208800.0
2009-01-02 15:20:00,3.51,3.52,3.5,3.51,10726400.0,3.1951,3.2042,3.186,3.1951,10726400.0
2009-01-02 15:30:00,3.51,3.52,3.5,3.51,9312800.0,3.1951,3.2042,3.186,3.1951,9312800.0
2009-01-02 15:40:00,3.52,3.53,3.51,3.51,26921600.0,3.2042,3.2134,3.1951,3.1951,26921600.0
2009-01-02 15:50:00,3.51,3.53,3.48,3.49,29516800.0,3.1951,3.2134,3.1678,3.1769,29516800.0
2009-01-05 09:30:00,3.48,3.48,3.45,3.45,28944800.0,3.1678,3.1678,3.1405,3.1405,28944800.0
2009-01-05 09:40:00,3.45,3.46,3.44,3.44,13917600.0,3.1405,3.1496,3.1314,3.1314,13917600.0
2009-01-05 09:50:00,3.44,3.44,3.42,3.44,15350400.0,3.1314,3.1314,3.1132,3.1314,15350400.0
2009-01-05 10:00:00,3.44,3.47,3.43,3.47,17174400.0,3.1314,3.1587,3.1223,3.1587,17174400.0
2009-01-05 10:10:00,3.47,3.48,3.46,3.47,18238400.0,3.1587,3.1678,3.1496,3.1587,18238400.0
2009-01-05 10:20:00,3.47,3.49,3.47,3.49,13574400.0,3.1587,3.1769,3.1587,3.1769,13574400.0
2009-01-05 10:30:00,3.49,3.51,3.48,3.51,20632000.0,3.1769,3.1951,3.1678,3.1951,20632000.0
2009-01-05 10:40:00,3.51,3.54,3.51,3.53,14941600.0,3.1951,3.2225,3.1951,3.2134,14941600.0
2009-01-05 10:50:00,3.53,3.54,3.52,3.52,10673600.0,3.2134,3.2225,3.2042,3.2042,10673600.0
2009-01-05 11:00:00,3.52,3.52,3.51,3.52,7137600.0,3.2042,3.2042,3.1951,3.2042,7137600.0
2009-01-05 11:10:00,3.52,3.53,3.51,3.51,7532000.0,3.2042,3.2134,3.1951,3.1951,7532000.0
2009-01-05 11:20:00,3.51,3.51,3.48,3.49,19296000.0,3.1951,3.1951,3.1678,3.1769,19296000.0
2009-01-05 11:30:00,3.49,3.5,3.48,3.5,10984000.0,3.1769,3.186,3.1678,3.186,10984000.0
2009-01-05 11:40:00,3.5,3.51,3.5,3.51,4539200.0,3.186,3.1951,3.186,3.1951,4539200.0
2009-01-05 11:50:00,3.51,3.51,3.48,3.48,4888800.0,3.1951,3.1951,3.1678,3.1678,4888800.0
2009-01-05 12:00:00,3.48,3.5,3.48,3.5,4858400.0,3.1678,3.186,3.1678,3.186,4858400.0
2009-01-05 12:10:00,3.5,3.53,3.5,3.53,10508000.0,3.186,3.2134,3.186,3.2134,10508000.0
2009-01-05 12:20:00,3.52,3.53,3.51,3.52,6159200.0,3.2042,3.2134,3.1951,3.2042,6159200.0
2009-01-05 12:30:00,3.52,3.52,3.5,3.51,5611200.0,3.2042,3.2042,3.186,3.1951,5611200.0
2009-01-05 12:40:00,3.51,3.52,3.49,3.5,6284800.0,3.1951,3.2042,3.1769,3.186,6284800.0
2009-01-05 12:50:00,3.5,3.51,3.48,3.51,6090400.0,3.186,3.1951,3.1678,3.1951,6090400.0
2009-01-05 13:00:00,3.51,3.52,3.5,3.51,5503200.0,3.1951,3.2042,3.186,3.1951,5503200.0
2009-01-05 13:10:00,3.51,3.52,3.5,3.51,4412800.0,3.1951,3.2042,3.186,3.1951,4412800.0
2009-01-05 13:20:00,3.51,3.53,3.51,3.52,10857600.0,3.1951,3.2134,3.1951,3.2042,10857600.0
2009-01-05 13:30:00,3.52,3.53,3.5,3.5,6230400.0,3.2042,3.2134,3.186,3.186,6230400.0
2009-01-05 13:40:00,3.5,3.53,3.5,3.52,8521600.0,3.186,3.2134,3.186,3.2042,8521600.0
2009-01-05 13:50:00,3.52,3.55,3.52,3.54,16820800.0,3.2042,3.2316,3.2042,3.2225,16820800.0
2009-01-05 14:00:00,3.54,3.56,3.54,3.54,12013600.0,3.2225,3.2407,3.2225,3.2225,12013600.0
2009-01-05 14:10:00,3.54,3.55,3.52,3.52,9934400.0,3.2225,3.2316,3.2042,3.2042,9934400.0
2009-01-05 14:20:00,3.52,3.52,3.5,3.5,11633600.0,3.2042,3.2042,3.186,3.186,11633600.0
2009-01-05 14:30:00,3.5,3.51,3.48,3.5,12044800.0,3.186,3.1951,3.1678,3.186,12044800.0
2009-01-05 14:40:00,3.5,3.52,3.47,3.48,15241600.0,3.186,3.2042,3.1587,3.1678,15241600.0
2009-01-05 14:50:00,3.48,3.48,3.46,3.48,12388800.0,3.1678,3.1678,3.1496,3.1678,12388800.0
2009-01-05 15:00:00,3.48,3.5,3.48,3.48,12753600.0,3.1678,3.186,3.1678,3.1678,12753600.0
2009-01-05 15:10:00,3.48,3.49,3.45,3.47,18660800.0,3.1678,3.1769,3.1405,3.1587,18660800.0
2009-01-05 15:20:00,3.47,3.47,3.44,3.45,17577600.0,3.1587,3.1587,3.1314,3.1405,17577600.0
2009-01-05 15:30:00,3.45,3.47,3.44,3.47,13009600.0,3.1405,3.1587,3.1314,3.1587,13009600.0
2009-01-05 15:40:00,3.47,3.49,3.46,3.46,27524800.0,3.1587,3.1769,3.1496,3.1496,27524800.0
2009-01-05 15:50:00,3.46,3.51,3.46,3.49,19708800.0,3.1496,3.1951,3.1496,3.1769,19708800.0
2009-01-06 09:30:00,3.56,3.57,3.55,3.56,26832000.0,3.2407,3.2498,3.2316,3.2407,26832000.0
2009-01-06 09:40:00,3.56,3.6,3.54,3.6,38481600.0,3.2407,3.2771,3.2225,3.2771,38481600.0
2009-01-06 09:50:00,3.6,3.61,3.59,3.6,22766400.0,3.2771,3.2862,3.268,3.2771,22766400.0
2009-01-06 10:00:00,3.6,3.62,3.56,3.56,33160000.0,3.2771,3.2953,3.2407,3.2407,33160000.0
2009-01-06 10:10:00,3.56,3.56,3.52,3.53,27823200.0,3.2407,3.2407,3.2042,3.2134,27823200.0
2009-01-06 10:20:00,3.53,3.53,3.5,3.51,19229600.0,3.2134,3.2134,3.186,3.1951,19229600.0
2009-01-06 10:30:00,3.51,3.54,3.51,3.53,13623200.0,3.1951,3.2225,3.1951,3.2134,13623200.0
2009-01-06 10:40:00,3.53,3.55,3.53,3.53,10047200.0,3.2134,3.2316,3.2134,3.2134,10047200.0
2009-01-06 10:50:00,3.53,3.54,3.51,3.52,9476800.0,3.2134,3.2225,3.1951,3.2042,9476800.0
2009-01-06 11:00:00,3.52,3.52,3.49,3.49,13738400.0,3.2042,3.2042,3.1769,3.1769,13738400.0
2009-01-06 11:10:00,3.49,3.52,3.49,3.51,7928000.0,3.1769,3.2042,3.1769,3.1951,7928000.0
2009-01-06 11:20:00,3.51,3.52,3.5,3.51,6866400.0,3.1951,3.2042,3.186,3.1951,6866400.0
2009-01-06 11:30:00,3.51,3.53,3.51,3.53,5176800.0,3.1951,3.2134,3.1951,3.2134,5176800.0
2009-01-06 11:40:00,3.52,3.53,3.52,3.53,7292000.0,3.2042,3.2134,3.2042,3.2134,7292000.0
2009-01-06 11:50:00,3.53,3.53,3.51,3.52,5918400.0,3.2134,3.2134,3.1951,3.2042,5918400.0
2009-01-06 12:00:00,3.52,3.54,3.51,3.54,8003200.0,3.2042,3.2225,3.1951,3.2225,8003200.0
2009-01-06 12:10:00,3.54,3.55,3.53,3.53,7650400.0,3.2225,3.2316,3.2134,3.2134,7650400.0
2009-01-06 12:20:00,3.53,3.54,3.52,3.53,4020800.0,3.2134,3.2225,3.2042,3.2134,4020800.0
2009-01-06 12:30:00,3.53,3.56,3.53,3.56,7981600.0,3.2134,3.2407,3.2134,3.2407,7981600.0
2009-01-06 12:40:00,3.56,3.56,3.54,3.56,14021600.0,3.2407,3.2407,3.2225,3.2407,14021600.0
2009-01-06 12:50:00,3.56,3.56,3.55,3.56,5817600.0,3.2407,3.2407,3.2316,3.2407,5817600.0
2009-01-06 13:00:00,3.56,3.56,3.53,3.54,9207200.0,3.2407,3.2407,3.2134,3.2225,9207200.0
2009-01-06 13:10:00,3.54,3.54,3.51,3.51,9043200.0,3.2225,3.2225,3.1951,3.1951,9043200.0
2009-01-06 13:20:00,3.51,3.53,3.5,3.52,8326400.0,3.1951,3.2134,3.186,3.2042,8326400.0
2009-01-06 13:30:00,3.52,3.54,3.51,3.52,10084800.0,3.2042,3.2225,3.1951,3.2042,10084800.0
2009-01-06 13:40:00,3.52,3.54,3.52,3.54,6583200.0,3.2042,3.2225,3.2042,3.2225,6583200.0
2009-01-06 13:50:00,3.54,3.55,3.53,3.53,5759200.0,3.2225,3.2316,3.2134,3.2134,5759200.0
2009-01-06 14:00:00,3.53,3.53,3.51,3.53,17164000.0,3.2134,3.2134,3.1951,3.2134,17164000.0
2009-01-06 14:10:00,3.53,3.57,3.53,3.56,15261600.0,3.2134,3.2498,3.2134,3.2407,15261600.0
2009-01-06 14:20:00,3.56,3.57,3.55,3.57,11371200.0,3.2407,3.2498,3.2316,3.2498,11371200.0
2009-01-06 14:30:00,3.57,3.58,3.56,3.57,13592000.0,3.2498,3.2589,3.2407,3.2498,13592000.0
2009-01-06 14:40:00,3.57,3.6,3.57,3.59,12032800.0,3.2498,3.2771,3.2498,3.268,12032800.0
2009-01-06 14:50:00,3.59,3.59,3.58,3.59,10824800.0,3.268,3.268,3.2589,3.268,10824800.0
2009-01-06 15:00:00,3.59,3.6,3.56,3.57,20832000.0,3.268,3.2771,3.2407,3.2498,20832000.0
2009-01-06 15:10:00,3.57,3.57,3.54,3.54,17315200.0,3.2498,3.2498,3.2225,3.2225,17315200.0
2009-01-06 15:20:00,3.54,3.54,3.52,3.53,12694400.0,3.2225,3.2225,3.2042,3.2134,12694400.0
2009-01-06 15:30:00,3.53,3.55,3.51,3.52,27487200.0,3.2134,3.2316,3.1951,3.2042,27487200.0
2009-01-06 15:40:00,3.52,3.55,3.52,3.54,21772800.0,3.2042,3.2316,3.2042,3.2225,21772800.0
2009-01-06 15:50:00,3.54,3.55,3.53,3.54,24520000.0,3.2225,3.2316,3.2134,3.2225,24520000.0
2009-01-07 09:30:00,3.43,3.44,3.41,3.41,31350400.0,3.1223,3.1314,3.1041,3.1041,31350400.0
2009-01-07 09:40:00,3.41,3.44,3.41,3.44,19803200.0,3.1041,3.1314,3.1041,3.1314,19803200.0
2009-01-07 09:50:00,3.44,3.45,3.44,3.44,15938400.0,3.1314,3.1405,3.1314,3.1314,15938400.0
2009-01-07 10:00:00,3.44,3.45,3.42,3.43,12926400.0,3.1314,3.1405,3.1132,3.1223,12926400.0
2009-01-07 10:10:00,3.43,3.44,3.39,3.4,16014400.0,3.1223,3.1314,3.0859,3.095,16014400.0
2009-01-07 10:20:00,3.4,3.4,3.39,3.4,13275200.0,3.095,3.095,3.0859,3.095,13275200.0
2009-01-07 10:30:00,3.4,3.4,3.38,3.39,16368800.0,3.095,3.095,3.0768,3.0859,16368800.0
2009-01-07 10:40:00,3.39,3.41,3.39,3.4,9318400.0,3.0859,3.1041,3.0859,3.095,9318400.0
2009-01-07 10:50:00,3.4,3.4,3.38,3.4,11188800.0,3.095,3.095,3.0768,3.095,11188800.0
2009-01-07 11:00:00,3.4,3.42,3.39,3.41,15590400.0,3.095,3.1132,3.0859,3.1041,15590400.0
2009-01-07 11:10:00,3.41,3.41,3.4,3.4,5860800.0,3.1041,3.1041,3.095,3.095,5860800.0
2009-01-07 11:20:00,3.4,3.41,3.39,3.41,7205600.0,3.095,3.1041,3.0859,3.1041,7205600.0
2009-01-07 11:30:00,3.41,3.42,3.41,3.42,10177600.0,3.1041,3.1132,3.1041,3.1132,10177600.0
2009-01-07 11:40:00,3.42,3.44,3.42,3.44,8692000.0,3.1132,3.1314,3.1132,3.1314,8692000.0
2009-01-07 11:50:00,3.44,3.44,3.43,3.43,8888800.0,3.1314,3.1314,3.1223,3.1223,8888800.0
2009-01-07 12:00:00,3.43,3.43,3.41,3.42,8215200.0,3.1223,3.1223,3.1041,3.1132,8215200.0
2009-01-07 12:10:00,3.42,3.43,3.41,3.42,6187200.0,3.1132,3.1223,3.1041,3.1132,6187200.0
2009-01-07 12:20:00,3.42,3.42,3.4,3.4,5855200.0,3.1132,3.1132,3.095,3.095,5855200.0
2009-01-07 12:30:00,3.4,3.42,3.4,3.41,3762400.0,3.095,3.1132,3.095,3.1041,3762400.0
2009-01-07 12:40:00,3.41,3.42,3.4,3.4,8300000.0,3.1041,3.1132,3.095,3.095,8300000.0
2009-01-07 12:50:00,3.4,3.4,3.39,3.39,5670400.0,3.095,3.095,3.0859,3.0859,5670400.0
2009-01-07 13:00:00,3.39,3.4,3.38,3.4,5576800.0,3.0859,3.095,3.0768,3.095,5576800.0
2009-01-07 13:10:00,3.4,3.41,3.39,3.41,4905600.0,3.095,3.1041,3.0859,3.1041,4905600.0
2009-01-07 13:20:00,3.41,3.41,3.4,3.4,7007200.0,3.1041,3.1041,3.095,3.095,7007200.0
2009-01-07 13:30:00,3.4,3.41,3.4,3.41,4178400.0,3.095,3.1041,3.095,3.1041,4178400.0
2009-01-07 13:40:00,3.41,3.41,3.37,3.38,13608800.0,3.1041,3.1041,3.0677,3.0768,13608800.0
2009-01-07 13:50:00,3.38,3.38,3.36,3.36,13440800.0,3.0768,3.0768,3.0586,3.0586,13440800.0
2009-01-07 14:00:00,3.36,3.36,3.35,3.36,9784800.0,3.0586,3.0586,3.0495,3.0586,9784800.0
2009-01-07 14:10:00,3.36,3.37,3.35,3.35,10587200.0,3.0586,3.0677,3.0495,3.0495,10587200.0
2009-01-07 14:20:00,3.35,3.35,3.34,3.35,11339200.0,3.0495,3.0495,3.0404,3.0495,11339200.0
2009-01-07 14:30:00,3.34,3.35,3.33,3.34,13210400.0,3.0404,3.0495,3.0313,3.0404,13210400.0
2009-01-07 14:40:00,3.34,3.35,3.33,3.34,9191200.0,3.0404,3.0495,3.0313,3.0404,9191200.0
2009-01-07 14:50:00,3.34,3.34,3.33,3.33,11104800.0,3.0404,3.0404,3.0313,3.0313,11104800.0
2009-01-07 15:00:00,3.33,3.33,3.3,3.31,14998400.0,3.0313,3.0313,3.004,3.0131,14998400.0
2009-01-07 15:10:00,3.31,3.33,3.3,3.32,14530400.0,3.0131,3.0313,3.004,3.0222,14530400.0
2009-01-07 15:20:00,3.32,3.34,3.32,3.33,14003200.0,3.0222,3.0404,3.0222,3.0313,14003200.0
2009-01-07 15:30:00,3.33,3.35,3.31,3.32,17284000.0,3.0313,3.0495,3.0131,3.0222,17284000.0
2009-01-07 15:40:00,3.32,3.32,3.31,3.31,10991200.0,3.0222,3.0222,3.0131,3.0131,10991200.0
2009-01-07 15:50:00,3.31,3.34,3.3,3.33,22148000.0,3.0131,3.0404,3.004,3.0313,22148000.0
2009-01-08 09:30:00,3.29,3.31,3.28,3.3,15571200.0,2.9949,3.0131,2.9858,3.004,15571200.0
2009-01-08 09:40:00,3.3,3.31,3.29,3.29,14675200.0,3.004,3.0131,2.9949,2.9949,14675200.0
2009-01-08 09:50:00,3.29,3.29,3.26,3.28,19421600.0,2.9949,2.9949,2.9676,2.9858,19421600.0
2009-01-08 10:00:00,3.28,3.3,3.27,3.29,14732000.0,2.9858,3.004,2.9767,2.9949,14732000.0
2009-01-08 10:10:00,3.29,3.3,3.26,3.26,11412800.0,2.9949,3.004,2.9676,2.9676,11412800.0
2009-01-08 10:20:00,3.27,3.3,3.26,3.29,12494400.0,2.9767,3.004,2.9676,2.9949,12494400.0
2009-01-08 10:30:00,3.29,3.31,3.28,3.31,14018400.0,2.9949,3.0131,2.9858,3.0131,14018400.0
2009-01-08 10:40:00,3.31,3.33,3.31,3.32,17582400.0,3.0131,3.0313,3.0131,3.0222,17582400.0
2009-01-08 10:50:00,3.32,3.34,3.31,3.32,11004800.0,3.0222,3.0404,3.0131,3.0222,11004800.0
2009-01-08 11:00:00,3.32,3.34,3.32,3.33,11443200.0,3.0222,3.0404,3.0222,3.0313,11443200.0
2009-01-08 11:10:00,3.32,3.33,3.31,3.33,12470400.0,3.0222,3.0313,3.0131,3.0313,12470400.0
2009-01-08 11:20:00,3.33,3.34,3.29,3.3,10240000.0,3.0313,3.0404,2.9949,3.004,10240000.0
2009-01-08 11:30:00,3.3,3.3,3.28,3.29,12014400.0,3.004,3.004,2.9858,2.9949,12014400.0
2009-01-08 11:40:00,3.29,3.3,3.29,3.3,6988800.0,2.9949,3.004,2.9949,3.004,6988800.0
2009-01-08 11:50:00,3.3,3.3,3.28,3.29,7888800.0,3.004,3.004,2.9858,2.9949,7888800.0
2009-01-08 12:00:00,3.29,3.3,3.28,3.3,5320000.0,2.9949,3.004,2.9858,3.004,5320000.0
2009-01-08 12:10:00,3.3,3.32,3.3,3.3,8644800.0,3.004,3.0222,3.004,3.004,8644800.0
2009-01-08 12:20:00,3.3,3.3,3.29,3.3,4757600.0,3.004,3.004,2.9949,3.004,4757600.0
2009-01-08 12:30:00,3.3,3.31,3.29,3.29,5971200.0,3.004,3.0131,2.9949,2.9949,5971200.0
2009-01-08 12:40:00,3.29,3.31,3.29,3.31,4432800.0,2.9949,3.0131,2.9949,3.0131,4432800.0
2009-01-08 12:50:00,3.31,3.32,3.3,3.3,6690400.0,3.0131,3.0222,3.004,3.004,6690400.0
2009-01-08 13:00:00,3.3,3.3,3.29,3.29,5200800.0,3.004,3.004,2.9949,2.9949,5200800.0
2009-01-08 13:10:00,3.29,3.29,3.27,3.27,10118400.0,2.9949,2.9949,2.9767,2.9767,10118400.0
2009-01-08 13:20:00,3.27,3.29,3.27,3.27,7976800.0,2.9767,2.9949,2.9767,2.9767,7976800.0
2009-01-08 13:30:00,3.27,3.29,3.27,3.28,7147200.0,2.9767,2.9949,2.9767,2.9858,7147200.0
2009-01-08 13:40:00,3.28,3.3,3.28,3.29,9291200.0,2.9858,3.004,2.9858,2.9949,9291200.0
2009-01-08 13:50:00,3.29,3.29,3.28,3.29,7213600.0,2.9949,2.9949,2.9858,2.9949,7213600.0
2009-01-08 14:00:00,3.29,3.32,3.28,3.31,9214400.0,2.9949,3.0222,2.9858,3.0131,9214400.0
2009-01-08 14:10:00,3.31,3.33,3.3,3.32,9896800.0,3.0131,3.0313,3.004,3.0222,9896800.0
2009-01-08 14:20:00,3.32,3.32,3.3,3.3,5127200.0,3.0222,3.0222,3.004,3.004,5127200.0
2009-01-08 14:30:00,3.3,3.3,3.29,3.3,7824000.0,3.004,3.004,2.9949,3.004,7824000.0
2009-01-08 14:40:00,3.3,3.34,3.3,3.32,11907200.0,3.004,3.0404,3.004,3.0222,11907200.0
2009-01-08 14:50:00,3.32,3.35,3.32,3.34,12460800.0,3.0222,3.0495,3.0222,3.0404,12460800.0
2009-01-08 15:00:00,3.34,3.35,3.32,3.32,15342400.0,3.0404,3.0495,3.0222,3.0222,15342400.0
2009-01-08 15:10:00,3.32,3.33,3.32,3.32,9479200.0,3.0222,3.0313,3.0222,3.0222,9479200.0
2009-01-08 15:20:00,3.32,3.33,3.3,3.32,9374400.0,3.0222,3.0313,3.004,3.0222,9374400.0
2009-01-08 15:30:00,3.32,3.33,3.3,3.31,11824000.0,3.0222,3.0313,3.004,3.0131,11824000.0
2009-01-08 15:40:00,3.31,3.35,3.31,3.34,17040000.0,3.0131,3.0495,3.0131,3.0404,17040000.0
2009-01-08 15:50:00,3.34,3.36,3.33,3.36,18820800.0,3.0404,3.0586,3.0313,3.0586,18820800.0
2009-01-09 09:30:00,3.37,3.38,3.32,3.33,16956800.0,3.0677,3.0768,3.0222,3.0313,16956800.0
2009-01-09 09:40:00,3.33,3.33,3.26,3.26,33040000.0,3.0313,3.0313,2.9676,2.9676,33040000.0
2009-01-09 09:50:00,3.26,3.26,3.22,3.24,50268000.0,2.9676,2.9676,2.9312,2.9494,50268000.0
2009-01-09 10:00:00,3.24,3.27,3.23,3.26,27118400.0,2.9494,2.9767,2.9403,2.9676,27118400.0
2009-01-09 10:10:00,3.26,3.27,3.23,3.24,18320800.0,2.9676,2.9767,2.9403,2.9494,18320800.0
2009-01-09 10:20:00,3.24,3.26,3.24,3.24,16892800.0,2.9494,2.9676,2.9494,2.9494,16892800.0
2009-01-09 10:30:00,3.24,3.25,3.22,3.24,22596000.0,2.9494,2.9585,2.9312,2.9494,22596000.0
2009-01-09 10:40:00,3.24,3.25,3.23,3.25,11912000.0,2.9494,2.9585,2.9403,2.9585,11912000.0
2009-01-09 10:50:00,3.25,3.26,3.24,3.25,11279200.0,2.9585,2.9676,2.9494,2.9585,11279200.0
2009-01-09 11:00:00,3.25,3.26,3.24,3.26,9304800.0,2.9585,2.9676,2.9494,2.9676,9304800.0
2009-01-09 11:10:00,3.26,3.26,3.24,3.24,7980800.0,2.9676,2.9676,2.9494,2.9494,7980800.0
2009-01-09 11:20:00,3.25,3.28,3.24,3.27,18626400.0,2.9585,2.9858,2.9494,2.9767,18626400.0
2009-01-09 11:30:00,3.27,3.27,3.26,3.26,5786400.0,2.9767,2.9767,2.9676,2.9676,5786400.0
2009-01-09 11:40:00,3.26,3.26,3.24,3.25,8080000.0,2.9676,2.9676,2.9494,2.9585,8080000.0
2009-01-09 11:50:00,3.25,3.26,3.23,3.25,6065600.0,2.9585,2.9676,2.9403,2.9585,6065600.0
2009-01-09 12:00:00,3.25,3.28,3.25,3.27,6240800.0,2.9585,2.9858,2.9585,2.9767,6240800.0
2009-01-09 12:10:00,3.27,3.28,3.25,3.26,4601600.0,2.9767,2.9858,2.9585,2.9676,4601600.0
2009-01-09 12:20:00,3.26,3.26,3.25,3.25,4408000.0,2.9676,2.9676,2.9585,2.9585,4408000.0
2009-01-09 12:30:00,3.25,3.26,3.24,3.25,5616800.0,2.9585,2.9676,2.9494,2.9585,5616800.0
2009-01-09 12:40:00,3.26,3.26,3.24,3.25,4223200.0,2.9676,2.9676,2.9494,2.9585,4223200.0
2009-01-09 12:50:00,3.25,3.26,3.24,3.25,2411200.0,2.9585,2.9676,2.9494,2.9585,2411200.0
2009-01-09 13:00:00,3.25,3.27,3.24,3.24,10078400.0,2.9585,2.9767,2.9494,2.9494,10078400.0
2009-01-09 13:10:00,3.24,3.25,3.23,3.24,7355200.0,2.9494,2.9585,2.9403,2.9494,7355200.0
2009-01-09 13:20:00,3.24,3.24,3.23,3.24,4660800.0,2.9494,2.9494,2.9403,2.9494,4660800.0
2009-01-09 13:30:00,3.24,3.26,3.23,3.25,6803200.0,2.9494,2.9676,2.9403,2.9585,6803200.0
2009-01-09 13:40:00,3.25,3.26,3.25,3.26,5048800.0,2.9585,2.9676,2.9585,2.9676,5048800.0
2009-01-09 13:50:00,3.26,3.26,3.24,3.24,5197600.0,2.9676,2.9676,2.9494,2.9494,5197600.0
2009-01-09 14:00:00,3.24,3.27,3.24,3.27,10247200.0,2.9494,2.9767,2.9494,2.9767,10247200.0
2009-01-09 14:10:00,3.27,3.28,3.25,3.28,10493600.0,2.9767,2.9858,2.9585,2.9858,10493600.0
2009-01-09 14:20:00,3.28,3.28,3.26,3.27,9230400.0,2.9858,2.9858,2.9676,2.9767,9230400.0
2009-01-09 14:30:00,3.27,3.29,3.27,3.28,12833600.0,2.9767,2.9949,2.9767,2.9858,12833600.0
2009-01-09 14:40:00,3.28,3.3,3.27,3.28,10053600.0,2.9858,3.004,2.9767,2.9858,10053600.0
2009-01-09 14:50:00,3.28,3.29,3.27,3.28,6179200.0,2.9858,2.9949,2.9767,2.9858,6179200.0
2009-01-09 15:00:00,3.28,3.29,3.26,3.26,9222400.0,2.9858,2.9949,2.9676,2.9676,9222400.0
2009-01-09 15:10:00,3.26,3.26,3.25,3.26,11232000.0,2.9676,2.9676,2.9585,2.9676,11232000.0
2009-01-09 15:20:00,3.26,3.26,3.23,3.25,11521600.0,2.9676,2.9676,2.9403,2.9585,11521600.0
2009-01-09 15:30:00,3.26,3.27,3.25,3.27,10374400.0,2.9676,2.9767,2.9585,2.9767,10374400.0
2009-01-09 15:40:00,3.27,3.27,3.23,3.23,20850400.0,2.9767,2.9767,2.9403,2.9403,20850400.0
2009-01-09 15:50:00,3.23,3.24,3.2,3.21,26160000.0,2.9403,2.9494,2.913,2.9221,26160000.0
2009-01-12 09:30:00,3.19,3.2,3.18,3.18,12306400.0,2.9038,2.913,2.8947,2.8947,12306400.0
2009-01-12 09:40:00,3.18,3.18,3.15,3.16,17383200.0,2.8947,2.8947,2.8674,2.8765,17383200.0
2009-01-12 09:50:00,3.16,3.17,3.14,3.17,15115200.0,2.8765,2.8856,2.8583,2.8856,15115200.0
2009-01-12 10:00:00,3.17,3.17,3.13,3.14,17501600.0,2.8856,2.8856,2.8492,2.8583,17501600.0
2009-01-12 10:10:00,3.14,3.15,3.13,3.14,12076000.0,2.8583,2.8674,2.8492,2.8583,12076000.0
2009-01-12 10:20:00,3.14,3.14,3.12,3.14,13491200.0,2.8583,2.8583,2.8401,2.8583,13491200.0
2009-01-12 10:30:00,3.14,3.15,3.14,3.15,8884800.0,2.8583,2.8674,2.8583,2.8674,8884800.0
2009-01-12 10:40:00,3.15,3.16,3.15,3.15,14132800.0,2.8674,2.8765,2.8674,2.8674,14132800.0
2009-01-12 10:50:00,3.15,3.15,3.14,3.14,6959200.0,2.8674,2.8674,2.8583,2.8583,6959200.0
2009-01-12 11:00:00,3.14,3.15,3.13,3.13,6892000.0,2.8583,2.8674,2.8492,2.8492,6892000.0
2009-01-12 11:10:00,3.13,3.14,3.12,3.13,7375200.0,2.8492,2.8583,2.8401,2.8492,7375200.0
2009-01-12 11:20:00,3.13,3.13,3.12,3.13,11770400.0,2.8492,2.8492,2.8401,2.8492,11770400.0
2009-01-12 11:30:00,3.13,3.13,3.1,3.11,17126400.0,2.8492,2.8492,2.8219,2.831,17126400.0
2009-01-12 11:40:00,3.11,3.11,3.1,3.1,6919200.0,2.831,2.831,2.8219,2.8219,6919200.0
2009-01-12 11:50:00,3.1,3.11,3.1,3.1,5177600.0,2.8219,2.831,2.8219,2.8219,5177600.0
2009-01-12 12:00:00,3.1,3.1,3.09,3.1,10112000.0,2.8219,2.8219,2.8128,2.8219,10112000.0
2009-01-12 12:10:00,3.1,3.12,3.1,3.11,9396800.0,2.8219,2.8401,2.8219,2.831,9396800.0
2009-01-12 12:20:00,3.11,3.11,3.1,3.11,3881600.0,2.831,2.831,2.8219,2.831,3881600.0
2009-01-12 12:30:00,3.11,3.12,3.11,3.12,9632000.0,2.831,2.8401,2.831,2.8401,9632000.0
2009-01-12 12:40:00,3.12,3.12,3.1,3.11,6055200.0,2.8401,2.8401,2.8219,2.831,6055200.0
2009-01-12 12:50:00,3.11,3.11,3.1,3.1,4144800.0,2.831,2.831,2.8219,2.8219,4144800.0
2009-01-12 13:00:00,3.1,3.11,3.1,3.11,3416800.0,2.8219,2.831,2.8219,2.831,3416800.0
2009-01-12 13:10:00,3.11,3.12,3.11,3.12,5316000.0,2.831,2.8401,2.831,2.8401,5316000.0
2009-01-12 13:20:00,3.12,3.12,3.1,3.11,4743200.0,2.8401,2.8401,2.8219,2.831,4743200.0
2009-01-12 13:30:00,3.11,3.11,3.09,3.1,4005600.0,2.831,2.831,2.8128,2.8219,4005600.0
2009-01-12 13:40:00,3.1,3.12,3.1,3.12,7635200.0,2.8219,2.8401,2.8219,2.8401,7635200.0
2009-01-12 13:50:00,3.12,3.12,3.1,3.1,4889600.0,2.8401,2.8401,2.8219,2.8219,4889600.0
2009-01-12 14:00:00,3.1,3.1,3.08,3.08,14488000.0,2.8219,2.8219,2.8037,2.8037,14488000.0
2009-01-12 14:10:00,3.08,3.09,3.08,3.08,10650400.0,2.8037,2.8128,2.8037,2.8037,10650400.0
2009-01-12 14:20:00,3.08,3.08,3.07,3.07,16329600.0,2.8037,2.8037,2.7946,2.7946,16329600.0
2009-01-12 14:30:00,3.07,3.07,3.06,3.07,14027200.0,2.7946,2.7946,2.7855,2.7946,14027200.0
2009-01-12 14:40:00,3.07,3.07,3.04,3.05,11052000.0,2.7946,2.7946,2.7673,2.7764,11052000.0
2009-01-12 14:50:00,3.05,3.07,3.05,3.06,11846400.0,2.7764,2.7946,2.7764,2.7855,11846400.0
2009-01-12 15:00:00,3.06,3.07,3.04,3.05,15753600.0,2.7855,2.7946,2.7673,2.7764,15753600.0
2009-01-12 15:10:00,3.05,3.05,3.04,3.04,14285600.0,2.7764,2.7764,2.7673,2.7673,14285600.0
2009-01-12 15:20:00,3.04,3.07,3.04,3.05,12251200.0,2.7673,2.7946,2.7673,2.7764,12251200.0
2009-01-12 15:30:00,3.05,3.06,3.03,3.04,18072000.0,2.7764,2.7855,2.7582,2.7673,18072000.0
2009-01-12 15:40:00,3.04,3.07,3.03,3.07,20836800.0,2.7673,2.7946,2.7582,2.7946,20836800.0
2009-01-12 15:50:00,3.06,3.08,3.06,3.07,26204000.0,2.7855,2.8037,2.7855,2.7946,26204000.0
2009-01-13 09:30:00,3.04,3.07,3.03,3.05,28142400.0,2.7673,2.7946,2.7582,2.7764,28142400.0
2009-01-13 09:40:00,3.05,3.1,3.05,3.09,22780800.0,2.7764,2.8219,2.7764,2.8128,22780800.0
2009-01-13 09:50:00,3.09,3.11,3.08,3.09,15718400.0,2.8128,2.831,2.8037,2.8128,15718400.0
2009-01-13 10:00:00,3.09,3.11,3.08,3.1,16182400.0,2.8128,2.831,2.8037,2.8219,16182400.0
2009-01-13 10:10:00,3.11,3.12,3.09,3.1,19000000.0,2.831,2.8401,2.8128,2.8219,19000000.0
2009-01-13 10:20:00,3.09,3.1,3.07,3.08,11408800.0,2.8128,2.8219,2.7946,2.8037,11408800.0
2009-01-13 10:30:00,3.08,3.08,3.06,3.07,14692000.0,2.8037,2.8037,2.7855,2.7946,14692000.0
2009-01-13 10:40:00,3.07,3.09,3.06,3.08,16904000.0,2.7946,2.8128,2.7855,2.8037,16904000.0
2009-01-13 10:50:00,3.08,3.11,3.08,3.09,12311200.0,2.8037,2.831,2.8037,2.8128,12311200.0
2009-01-13 11:00:00,3.09,3.11,3.08,3.1,10228000.0,2.8128,2.831,2.8037,2.8219,10228000.0
2009-01-13 11:10:00,3.1,3.11,3.07,3.08,8236000.0,2.8219,2.831,2.7946,2.8037,8236000.0
2009-01-13 11:20:00,3.08,3.1,3.06,3.09,9926400.0,2.8037,2.8219,2.7855,2.8128,9926400.0
2009-01-13 11:30:00,3.09,3.12,3.09,3.1,8123200.0,2.8128,2.8401,2.8128,2.8219,8123200.0
2009-01-13 11:40:00,3.1,3.12,3.09,3.09,12855200.0,2.8219,2.8401,2.8128,2.8128,12855200.0
2009-01-13 11:50:00,3.09,3.11,3.08,3.11,8389600.0,2.8128,2.831,2.8037,2.831,8389600.0
2009-01-13 12:00:00,3.11,3.11,3.1,3.1,8413600.0,2.831,2.831,2.8219,2.8219,8413600.0
2009-01-13 12:10:00,3.1,3.1,3.08,3.08,6719200.0,2.8219,2.8219,2.8037,2.8037,6719200.0
2009-01-13 12:20:00,3.08,3.09,3.08,3.09,4724800.0,2.8037,2.8128,2.8037,2.8128,4724800.0
2009-01-13 12:30:00,3.09,3.1,3.08,3.1,8603200.0,2.8128,2.8219,2.8037,2.8219,8603200.0
2009-01-13 12:40:00,3.1,3.1,3.07,3.08,4163200.0,2.8219,2.8219,2.7946,2.8037,4163200.0
2009-01-13 12:50:00,3.08,3.09,3.07,3.07,6896800.0,2.8037,2.8128,2.7946,2.7946,6896800.0
2009-01-13 13:00:00,3.07,3.08,3.07,3.07,6019200.0,2.7946,2.8037,2.7946,2.7946,6019200.0
2009-01-13 13:10:00,3.07,3.08,3.07,3.07,4112800.0,2.7946,2.8037,2.7946,2.7946,4112800.0
2009-01-13 13:20:00,3.07,3.07,3.05,3.05,9304800.0,2.7946,2.7946,2.7764,2.7764,9304800.0
2009-01-13 13:30:00,3.05,3.06,3.05,3.06,4130400.0,2.7764,2.7855,2.7764,2.7855,4130400.0
2009-01-13 13:40:00,3.06,3.06,3.03,3.03,10206400.0,2.7855,2.7855,2.7582,2.7582,10206400.0
2009-01-13 13:50:00,3.03,3.04,3.02,3.02,11105600.0,2.7582,2.7673,2.7491,2.7491,11105600.0
2009-01-13 14:00:00,3.02,3.04,3.02,3.03,8845600.0,2.7491,2.7673,2.7491,2.7582,8845600.0
2009-01-13 14:10:00,3.03,3.05,3.03,3.04,7488800.0,2.7582,2.7764,2.7582,2.7673,7488800.0
2009-01-13 14:20:00,3.04,3.04,3.01,3.02,13540800.0,2.7673,2.7673,2.74,2.7491,13540800.0
2009-01-13 14:30:00,3.02,3.07,3.02,3.06,19538400.0,2.7491,2.7946,2.7491,2.7855,19538400.0
2009-01-13 14:40:00,3.06,3.1,3.06,3.08,20660000.0,2.7855,2.8219,2.7855,2.8037,20660000.0
2009-01-13 14:50:00,3.08,3.09,3.06,3.06,14473600.0,2.8037,2.8128,2.7855,2.7855,14473600.0
2009-01-13 15:00:00,3.06,3.06,3.02,3.03,17743200.0,2.7855,2.7855,2.7491,2.7582,17743200.0
2009-01-13 15:10:00,3.03,3.06,3.02,3.05,20408000.0,2.7582,2.7855,2.7491,2.7764,20408000.0
2009-01-13 15:20:00,3.05,3.07,3.04,3.06,23465600.0,2.7764,2.7946,2.7673,2.7855,23465600.0
2009-01-13 15:30:00,3.07,3.08,3.03,3.08,24956000.0,2.7946,2.8037,2.7582,2.8037,24956000.0
2009-01-13 15:40:00,3.08,3.1,3.07,3.09,21630400.0,2.8037,2.8219,2.7946,2.8128,21630400.0
2009-01-13 15:50:00,3.09,3.1,3.07,3.07,18431200.0,2.8128,2.8219,2.7946,2.7946,18431200.0
2009-01-14 09:30:00,2.97,2.98,2.94,2.95,33832800.0,2.7036,2.7127,2.6763,2.6854,33832800.0
2009-01-14 09:40:00,2.95,2.97,2.92,2.92,37671200.0,2.6854,2.7036,2.6581,2.6581,37671200.0
2009-01-14 09:50:00,2.93,2.94,2.91,2.93,29492000.0,2.6672,2.6763,2.649,2.6672,29492000.0
2009-01-14 10:00:00,2.93,2.94,2.91,2.92,28820000.0,2.6672,2.6763,2.649,2.6581,28820000.0
2009-01-14 10:10:00,2.92,2.93,2.89,2.9,28875200.0,2.6581,2.6672,2.6308,2.6399,28875200.0
2009-01-14 10:20:00,2.9,2.91,2.89,2.9,19048800.0,2.6399,2.649,2.6308,2.6399,19048800.0
2009-01-14 10:30:00,2.9,2.9,2.86,2.87,43830400.0,2.6399,2.6399,2.6035,2.6126,43830400.0
2009-01-14 10:40:00,2.87,2.87,2.84,2.86,30906400.0,2.6126,2.6126,2.5852,2.6035,30906400.0
2009-01-14 10:50:00,2.86,2.87,2.84,2.86,25684000.0,2.6035,2.6126,2.5852,2.6035,25684000.0
2009-01-14 11:00:00,2.86,2.87,2.85,2.85,17649600.0,2.6035,2.6126,2.5943,2.5943,17649600.0
2009-01-14 11:10:00,2.85,2.86,2.83,2.86,20544800.0,2.5943,2.6035,2.5761,2.6035,20544800.0
2009-01-14 11:20:00,2.86,2.87,2.86,2.87,18642400.0,2.6035,2.6126,2.6035,2.6126,18642400.0
2009-01-14 11:30:00,2.87,2.88,2.86,2.87,11745600.0,2.6126,2.6217,2.6035,2.6126,11745600.0
2009-01-14 11:40:00,2.87,2.88,2.86,2.88,12204800.0,2.6126,2.6217,2.6035,2.6217,12204800.0
2009-01-14 11:50:00,2.88,2.89,2.88,2.88,13567200.0,2.6217,2.6308,2.6217,2.6217,13567200.0
2009-01-14 12:00:00,2.88,2.89,2.87,2.89,10559200.0,2.6217,2.6308,2.6126,2.6308,10559200.0
2009-01-14 12:10:00,2.89,2.89,2.86,2.87,7158400.0,2.6308,2.6308,2.6035,2.6126,7158400.0
2009-01-14 12:20:00,2.87,2.88,2.86,2.87,8558400.0,2.6126,2.6217,2.6035,2.6126,8558400.0
2009-01-14 12:30:00,2.87,2.88,2.86,2.87,6623200.0,2.6126,2.6217,2.6035,2.6126,6623200.0
2009-01-14 12:40:00,2.87,2.87,2.85,2.86,7819200.0,2.6126,2.6126,2.5943,2.6035,7819200.0
2009-01-14 12:50:00,2.86,2.9,2.86,2.89,12214400.0,2.6035,2.6399,2.6035,2.6308,12214400.0
2009-01-14 13:00:00,2.89,2.9,2.89,2.89,9820800.0,2.6308,2.6399,2.6308,2.6308,9820800.0
2009-01-14 13:10:00,2.89,2.89,2.87,2.88,11622400.0,2.6308,2.6308,2.6126,2.6217,11622400.0
2009-01-14 13:20:00,2.88,2.88,2.86,2.86,11846400.0,2.6217,2.6217,2.6035,2.6035,11846400.0
2009-01-14 13:30:00,2.86,2.87,2.86,2.87,10412000.0,2.6035,2.6126,2.6035,2.6126,10412000.0
2009-01-14 13:40:00,2.87,2.88,2.86,2.87,6008800.0,2.6126,2.6217,2.6035,2.6126,6008800.0
2009-01-14 13:50:00,2.87,2.88,2.86,2.87,5699200.0,2.6126,2.6217,2.6035,2.6126,5699200.0
2009-01-14 14:00:00,2.87,2.89,2.86,2.89,12448000.0,2.6126,2.6308,2.6035,2.6308,12448000.0
2009-01-14 14:10:00,2.89,2.9,2.88,2.89,18642400.0,2.6308,2.6399,2.6217,2.6308,18642400.0
2009-01-14 14:20:00,2.89,2.9,2.88,2.89,11959200.0,2.6308,2.6399,2.6217,2.6308,11959200.0
2009-01-14 14:30:00,2.89,2.93,2.89,2.91,20204800.0,2.6308,2.6672,2.6308,2.649,20204800.0
2009-01-14 14:40:00,2.91,2.92,2.9,2.9,13663200.0,2.649,2.6581,2.6399,2.6399,13663200.0
2009-01-14 14:50:00,2.9,2.91,2.89,2.89,13081600.0,2.6399,2.649,2.6308,2.6308,13081600.0
2009-01-14 15:00:00,2.89,2.89,2.86,2.87,20632800.0,2.6308,2.6308,2.6035,2.6126,20632800.0
2009-01-14 15:10:00,2.86,2.87,2.84,2.86,21826400.0,2.6035,2.6126,2.5852,2.6035,21826400.0
2009-01-14 15:20:00,2.86,2.88,2.86,2.86,21393600.0,2.6035,2.6217,2.6035,2.6035,21393600.0
2009-01-14 15:30:00,2.86,2.88,2.84,2.84,21415200.0,2.6035,2.6217,2.5852,2.5852,21415200.0
2009-01-14 15:40:00,2.85,2.89,2.84,2.88,31937600.0,2.5943,2.6308,2.5852,2.6217,31937600.0
2009-01-14 15:50:00,2.88,2.89,2.86,2.88,40488800.0,2.6217,2.6308,2.6035,2.6217,40488800.0
2009-01-15 09:30:00,2.86,2.87,2.83,2.85,28604800.0,2.6035,2.6126,2.5761,2.5943,28604800.0
2009-01-15 09:40:00,2.85,2.85,2.78,2.79,29361600.0,2.5943,2.5943,2.5306,2.5397,29361600.0
2009-01-15 09:50:00,2.79,2.82,2.78,2.81,27016000.0,2.5397,2.567,2.5306,2.5579,27016000.0
2009-01-15 10:00:00,2.81,2.82,2.77,2.78,33059200.0,2.5579,2.567,2.5215,2.5306,33059200.0
2009-01-15 10:10:00,2.78,2.79,2.74,2.75,29006400.0,2.5306,2.5397,2.4942,2.5033,29006400.0
2009-01-15 10:20:00,2.75,2.76,2.73,2.74,27208800.0,2.5033,2.5124,2.4851,2.4942,27208800.0
2009-01-15 10:30:00,2.74,2.75,2.72,2.73,32386400.0,2.4942,2.5033,2.476,2.4851,32386400.0
2009-01-15 10:40:00,2.73,2.75,2.73,2.75,20326400.0,2.4851,2.5033,2.4851,2.5033,20326400.0
2009-01-15 10:50:00,2.75,2.76,2.74,2.74,21124800.0,2.5033,2.5124,2.4942,2.4942,21124800.0
2009-01-15 11:00:00,2.74,2.77,2.74,2.77,20748000.0,2.4942,2.5215,2.4942,2.5215,20748000.0
2009-01-15 11:10:00,2.77,2.77,2.75,2.75,10719200.0,2.5215,2.5215,2.5033,2.5033,10719200.0
2009-01-15 11:20:00,2.75,2.77,2.75,2.77,11132800.0,2.5033,2.5215,2.5033,2.5215,11132800.0
2009-01-15 11:30:00,2.77,2.78,2.75,2.75,12902400.0,2.5215,2.5306,2.5033,2.5033,12902400.0
2009-01-15 11:40:00,2.76,2.76,2.73,2.74,11196800.0,2.5124,2.5124,2.4851,2.4942,11196800.0
2009-01-15 11:50:00,2.74,2.76,2.74,2.75,10624800.0,2.4942,2.5124,2.4942,2.5033,10624800.0
2009-01-15 12:00:00,2.75,2.76,2.73,2.73,12237600.0,2.5033,2.5124,2.4851,2.4851,12237600.0
2009-01-15 12:10:00,2.73,2.75,2.73,2.74,13658400.0,2.4851,2.5033,2.4851,2.4942,13658400.0
2009-01-15 12:20:00,2.74,2.74,2.72,2.72,13804000.0,2.4942,2.4942,2.476,2.476,13804000.0
2009-01-15 12:30:00,2.72,2.73,2.7,2.7,17213600.0,2.476,2.4851,2.4578,2.4578,17213600.0
2009-01-15 12:40:00,2.7,2.72,2.7,2.72,13528800.0,2.4578,2.476,2.4578,2.476,13528800.0
2009-01-15 12:50:00,2.72,2.73,2.72,2.73,11336000.0,2.476,2.4851,2.476,2.4851,11336000.0
2009-01-15 13:00:00,2.73,2.74,2.73,2.73,8136800.0,2.4851,2.4942,2.4851,2.4851,8136800.0
2009-01-15 13:10:00,2.73,2.75,2.72,2.74,12824000.0,2.4851,2.5033,2.476,2.4942,12824000.0
2009-01-15 13:20:00,2.74,2.76,2.73,2.76,11980000.0,2.4942,2.5124,2.4851,2.5124,11980000.0
2009-01-15 13:30:00,2.76,2.79,2.75,2.79,17994400.0,2.5124,2.5397,2.5033,2.5397,17994400.0
2009-01-15 13:40:00,2.78,2.79,2.77,2.78,20053600.0,2.5306,2.5397,2.5215,2.5306,20053600.0
2009-01-15 13:50:00,2.78,2.84,2.77,2.83,38561600.0,2.5306,2.5852,2.5215,2.5761,38561600.0
2009-01-15 14:00:00,2.83,2.86,2.82,2.85,28601600.0,2.5761,2.6035,2.567,2.5943,28601600.0
2009-01-15 14:10:00,2.85,2.86,2.83,2.85,30233600.0,2.5943,2.6035,2.5761,2.5943,30233600.0
2009-01-15 14:20:00,2.85,2.88,2.84,2.87,30700000.0,2.5943,2.6217,2.5852,2.6126,30700000.0
2009-01-15 14:30:00,2.87,2.9,2.86,2.89,28532800.0,2.6126,2.6399,2.6035,2.6308,28532800.0
2009-01-15 14:40:00,2.89,2.94,2.89,2.93,30422400.0,2.6308,2.6763,2.6308,2.6672,30422400.0
2009-01-15 14:50:00,2.93,2.94,2.89,2.89,33999200.0,2.6672,2.6763,2.6308,2.6308,33999200.0
2009-01-15 15:00:00,2.89,2.92,2.88,2.89,25892000.0,2.6308,2.6581,2.6217,2.6308,25892000.0
2009-01-15 15:10:00,2.88,2.92,2.88,2.92,17448000.0,2.6217,2.6581,2.6217,2.6581,17448000.0
2009-01-15 15:20:00,2.92,2.92,2.85,2.86,29540800.0,2.6581,2.6581,2.5943,2.6035,29540800.0
2009-01-15 15:30:00,2.86,2.87,2.83,2.85,28835200.0,2.6035,2.6126,2.5761,2.5943,28835200.0
2009-01-15 15:40:00,2.85,2.85,2.81,2.83,31295200.0,2.5943,2.5943,2.5579,2.5761,31295200.0
2009-01-15 15:50:00,2.82,2.89,2.82,2.88,34600000.0,2.567,2.6308,2.567,2.6217,34600000.0
2009-01-16 09:30:00,2.98,2.99,2.95,2.95,34628000.0,2.7127,2.7218,2.6854,2.6854,34628000.0
2009-01-16 09:40:00,2.95,2.98,2.95,2.96,22946400.0,2.6854,2.7127,2.6854,2.6945,22946400.0
2009-01-16 09:50:00,2.97,2.97,2.93,2.94,23599200.0,2.7036,2.7036,2.6672,2.6763,23599200.0
2009-01-16 10:00:00,2.94,2.97,2.94,2.95,17410400.0,2.6763,2.7036,2.6763,2.6854,17410400.0
2009-01-16 10:10:00,2.95,2.95,2.91,2.92,15208000.0,2.6854,2.6854,2.649,2.6581,15208000.0
2009-01-16 10:20:00,2.92,2.95,2.92,2.94,11385600.0,2.6581,2.6854,2.6581,2.6763,11385600.0
2009-01-16 10:30:00,2.94,2.96,2.93,2.95,12423200.0,2.6763,2.6945,2.6672,2.6854,12423200.0
2009-01-16 10:40:00,2.95,2.96,2.93,2.93,8518400.0,2.6854,2.6945,2.6672,2.6672,8518400.0
2009-01-16 10:50:00,2.93,2.94,2.92,2.93,14723200.0,2.6672,2.6763,2.6581,2.6672,14723200.0
2009-01-16 11:00:00,2.93,2.93,2.9,2.91,10737600.0,2.6672,2.6672,2.6399,2.649,10737600.0
2009-01-16 11:10:00,2.91,2.92,2.9,2.91,12080800.0,2.649,2.6581,2.6399,2.649,12080800.0
2009-01-16 11:20:00,2.91,2.93,2.9,2.92,10552800.0,2.649,2.6672,2.6399,2.6581,10552800.0
2009-01-16 11:30:00,2.92,2.93,2.87,2.88,24496800.0,2.6581,2.6672,2.6126,2.6217,24496800.0
2009-01-16 11:40:00,2.88,2.89,2.87,2.89,13784800.0,2.6217,2.6308,2.6126,2.6308,13784800.0
2009-01-16 11:50:00,2.89,2.89,2.84,2.86,16026400.0,2.6308,2.6308,2.5852,2.6035,16026400.0
2009-01-16 12:00:00,2.86,2.86,2.84,2.84,14188800.0,2.6035,2.6035,2.5852,2.5852,14188800.0
2009-01-16 12:10:00,2.84,2.84,2.81,2.82,20942400.0,2.5852,2.5852,2.5579,2.567,20942400.0
2009-01-16 12:20:00,2.82,2.82,2.79,2.8,19563200.0,2.567,2.567,2.5397,2.5488,19563200.0
2009-01-16 12:30:00,2.8,2.83,2.8,2.82,14399200.0,2.5488,2.5761,2.5488,2.567,14399200.0
2009-01-16 12:40:00,2.83,2.83,2.82,2.82,11320000.0,2.5761,2.5761,2.567,2.567,11320000.0
2009-01-16 12:50:00,2.82,2.85,2.82,2.84,14813600.0,2.567,2.5943,2.567,2.5852,14813600.0
2009-01-16 13:00:00,2.84,2.86,2.83,2.84,10963200.0,2.5852,2.6035,2.5761,2.5852,10963200.0
2009-01-16 13:10:00,2.84,2.86,2.82,2.83,10975200.0,2.5852,2.6035,2.567,2.5761,10975200.0
2009-01-16 13:20:00,2.83,2.84,2.82,2.84,7909600.0,2.5761,2.5852,2.567,2.5852,7909600.0
2009-01-16 13:30:00,2.84,2.88,2.83,2.87,26832000.0,2.5852,2.6217,2.5761,2.6126,26832000.0
2009-01-16 13:40:00,2.87,2.89,2.85,2.86,9914400.0,2.6126,2.6308,2.5943,2.6035,9914400.0
2009-01-16 13:50:00,2.86,2.88,2.85,2.88,7589600.0,2.6035,2.6217,2.5943,2.6217,7589600.0
2009-01-16 14:00:00,2.88,2.91,2.87,2.9,15943200.0,2.6217,2.649,2.6126,2.6399,15943200.0
2009-01-16 14:10:00,2.9,2.91,2.87,2.87,12773600.0,2.6399,2.649,2.6126,2.6126,12773600.0
2009-01-16 14:20:00,2.87,2.9,2.86,2.89,14344000.0,2.6126,2.6399,2.6035,2.6308,14344000.0
2009-01-16 14:30:00,2.89,2.91,2.87,2.89,15698400.0,2.6308,2.649,2.6126,2.6308,15698400.0
2009-01-16 14:40:00,2.89,2.9,2.87,2.89,16390400.0,2.6308,2.6399,2.6126,2.6308,16390400.0
2009-01-16 14:50:00,2.88,2.92,2.88,2.92,15271200.0,2.6217,2.6581,2.6217,2.6581,15271200.0
2009-01-16 15:00:00,2.92,2.92,2.89,2.92,16042400.0,2.6581,2.6581,2.6308,2.6581,16042400.0
2009-01-16 15:10:00,2.92,2.95,2.92,2.94,20199200.0,2.6581,2.6854,2.6581,2.6763,20199200.0
2009-01-16 15:20:00,2.94,2.95,2.9,2.9,21358400.0,2.6763,2.6854,2.6399,2.6399,21358400.0
2009-01-16 15:30:00,2.9,2.93,2.9,2.92,19480000.0,2.6399,2.6672,2.6399,2.6581,19480000.0
2009-01-16 15:40:00,2.92,2.94,2.9,2.93,26411200.0,2.6581,2.6763,2.6399,2.6672,26411200.0
2009-01-16 15:50:00,2.92,2.94,2.91,2.91,41525600.0,2.6581,2.6763,2.649,2.649,41525600.0
2009-01-20 09:30:00,2.87,2.88,2.83,2.84,20907200.0,2.6126,2.6217,2.5761,2.5852,20907200.0
2009-01-20 09:40:00,2.84,2.85,2.79,2.79,24360800.0,2.5852,2.5943,2.5397,2.5397,24360800.0
2009-01-20 09:50:00,2.79,2.8,2.76,2.77,26627200.0,2.5397,2.5488,2.5124,2.5215,26627200.0
2009-01-20 10:00:00,2.77,2.78,2.74,2.78,27928800.0,2.5215,2.5306,2.4942,2.5306,27928800.0
2009-01-20 10:10:00,2.78,2.8,2.77,2.79,15966400.0,2.5306,2.5488,2.5215,2.5397,15966400.0
2009-01-20 10:20:00,2.79,2.81,2.79,2.81,9821600.0,2.5397,2.5579,2.5397,2.5579,9821600.0
2009-01-20 10:30:00,2.81,2.81,2.78,2.79,10943200.0,2.5579,2.5579,2.5306,2.5397,10943200.0
2009-01-20 10:40:00,2.79,2.8,2.77,2.78,13168800.0,2.5397,2.5488,2.5215,2.5306,13168800.0
2009-01-20 10:50:00,2.78,2.79,2.76,2.77,11365600.0,2.5306,2.5397,2.5124,2.5215,11365600.0
2009-01-20 11:00:00,2.77,2.78,2.76,2.77,10185600.0,2.5215,2.5306,2.5124,2.5215,10185600.0
2009-01-20 11:10:00,2.77,2.78,2.76,2.77,14430400.0,2.5215,2.5306,2.5124,2.5215,14430400.0
2009-01-20 11:20:00,2.76,2.76,2.75,2.76,19171200.0,2.5124,2.5124,2.5033,2.5124,19171200.0
2009-01-20 11:30:00,2.76,2.8,2.76,2.79,15330400.0,2.5124,2.5488,2.5124,2.5397,15330400.0
2009-01-20 11:40:00,2.79,2.8,2.79,2.8,10619200.0,2.5397,2.5488,2.5397,2.5488,10619200.0
2009-01-20 11:50:00,2.79,2.8,2.76,2.77,13094400.0,2.5397,2.5488,2.5124,2.5215,13094400.0
2009-01-20 12:00:00,2.77,2.79,2.76,2.77,9700800.0,2.5215,2.5397,2.5124,2.5215,9700800.0
2009-01-20 12:10:00,2.77,2.8,2.77,2.78,12860800.0,2.5215,2.5488,2.5215,2.5306,12860800.0
2009-01-20 12:20:00,2.78,2.78,2.72,2.73,32109600.0,2.5306,2.5306,2.476,2.4851,32109600.0
2009-01-20 12:30:00,2.73,2.77,2.73,2.75,26160800.0,2.4851,2.5215,2.4851,2.5033,26160800.0
2009-01-20 12:40:00,2.75,2.78,2.75,2.77,20491200.0,2.5033,2.5306,2.5033,2.5215,20491200.0
2009-01-20 12:50:00,2.76,2.77,2.74,2.75,11988800.0,2.5124,2.5215,2.4942,2.5033,11988800.0
2009-01-20 13:00:00,2.75,2.78,2.74,2.74,13946400.0,2.5033,2.5306,2.4942,2.4942,13946400.0
2009-01-20 13:10:00,2.74,2.75,2.73,2.74,15667200.0,2.4942,2.5033,2.4851,2.4942,15667200.0
2009-01-20 13:20:00,2.74,2.77,2.73,2.76,14653600.0,2.4942,2.5215,2.4851,2.5124,14653600.0
2009-01-20 13:30:00,2.76,2.76,2.72,2.74,16856000.0,2.5124,2.5124,2.476,2.4942,16856000.0
2009-01-20 13:40:00,2.74,2.76,2.72,2.72,14743200.0,2.4942,2.5124,2.476,2.476,14743200.0
2009-01-20 13:50:00,2.72,2.73,2.72,2.72,16109600.0,2.476,2.4851,2.476,2.476,16109600.0
2009-01-20 14:00:00,2.72,2.73,2.71,2.72,24166400.0,2.476,2.4851,2.4669,2.476,24166400.0
2009-01-20 14:10:00,2.72,2.72,2.7,2.7,15752800.0,2.476,2.476,2.4578,2.4578,15752800.0
2009-01-20 14:20:00,2.7,2.71,2.68,2.71,31925600.0,2.4578,2.4669,2.4396,2.4669,31925600.0
2009-01-20 14:30:00,2.7,2.72,2.69,2.71,17540800.0,2.4578,2.476,2.4487,2.4669,17540800.0
2009-01-20 14:40:00,2.71,2.71,2.67,2.67,17908800.0,2.4669,2.4669,2.4305,2.4305,17908800.0
2009-01-20 14:50:00,2.67,2.7,2.67,2.68,14648000.0,2.4305,2.4578,2.4305,2.4396,14648000.0
2009-01-20 15:00:00,2.68,2.68,2.65,2.65,25028800.0,2.4396,2.4396,2.4123,2.4123,25028800.0
2009-01-20 15:10:00,2.65,2.66,2.62,2.64,24780800.0,2.4123,2.4214,2.385,2.4032,24780800.0
2009-01-20 15:20:00,2.64,2.67,2.63,2.65,19791200.0,2.4032,2.4305,2.3941,2.4123,19791200.0
2009-01-20 15:30:00,2.65,2.69,2.65,2.66,25642400.0,2.4123,2.4487,2.4123,2.4214,25642400.0
2009-01-20 15:40:00,2.66,2.66,2.63,2.66,26285600.0,2.4214,2.4214,2.3941,2.4214,26285600.0
2009-01-20 15:50:00,2.66,2.66,2.61,2.62,40605600.0,2.4214,2.4214,2.3759,2.385,40605600.0
2009-01-21 09:30:00,2.7,2.72,2.69,2.69,24122400.0,2.4578,2.476,2.4487,2.4487,24122400.0
2009-01-21 09:40:00,2.69,2.7,2.68,2.7,16916800.0,2.4487,2.4578,2.4396,2.4578,16916800.0
2009-01-21 09:50:00,2.7,2.73,2.69,2.72,20476800.0,2.4578,2.4851,2.4487,2.476,20476800.0
2009-01-21 10:00:00,2.73,2.73,2.7,2.7,16761600.0,2.4851,2.4851,2.4578,2.4578,16761600.0
2009-01-21 10:10:00,2.7,2.72,2.69,2.72,17508000.0,2.4578,2.476,2.4487,2.476,17508000.0
2009-01-21 10:20:00,2.72,2.73,2.68,2.69,18680800.0,2.476,2.4851,2.4396,2.4487,18680800.0
2009-01-21 10:30:00,2.69,2.69,2.66,2.67,16756000.0,2.4487,2.4487,2.4214,2.4305,16756000.0
2009-01-21 10:40:00,2.67,2.67,2.65,2.65,18538400.0,2.4305,2.4305,2.4123,2.4123,18538400.0
2009-01-21 10:50:00,2.65,2.65,2.61,2.61,23916800.0,2.4123,2.4123,2.3759,2.3759,23916800.0
2009-01-21 11:00:00,2.61,2.65,2.61,2.64,21090400.0,2.3759,2.4123,2.3759,2.4032,21090400.0
2009-01-21 11:10:00,2.64,2.64,2.62,2.64,12455200.0,2.4032,2.4032,2.385,2.4032,12455200.0
2009-01-21 11:20:00,2.64,2.65,2.64,2.65,10429600.0,2.4032,2.4123,2.4032,2.4123,10429600.0
2009-01-21 11:30:00,2.65,2.67,2.65,2.66,11692000.0,2.4123,2.4305,2.4123,2.4214,11692000.0
2009-01-21 11:40:00,2.66,2.68,2.65,2.67,11357600.0,2.4214,2.4396,2.4123,2.4305,11357600.0
2009-01-21 11:50:00,2.67,2.69,2.66,2.66,9091200.0,2.4305,2.4487,2.4214,2.4214,9091200.0
2009-01-21 12:00:00,2.66,2.68,2.65,2.68,9726400.0,2.4214,2.4396,2.4123,2.4396,9726400.0
2009-01-21 12:10:00,2.68,2.69,2.68,2.68,10856800.0,2.4396,2.4487,2.4396,2.4396,10856800.0
2009-01-21 12:20:00,2.68,2.69,2.66,2.67,7800800.0,2.4396,2.4487,2.4214,2.4305,7800800.0
2009-01-21 12:30:00,2.67,2.68,2.66,2.66,7072000.0,2.4305,2.4396,2.4214,2.4214,7072000.0
2009-01-21 12:40:00,2.66,2.68,2.65,2.67,6991200.0,2.4214,2.4396,2.4123,2.4305,6991200.0
2009-01-21 12:50:00,2.67,2.68,2.65,2.68,7393600.0,2.4305,2.4396,2.4123,2.4396,7393600.0
2009-01-21 13:00:00,2.68,2.7,2.67,2.69,13172800.0,2.4396,2.4578,2.4305,2.4487,13172800.0
2009-01-21 13:10:00,2.69,2.69,2.67,2.68,8216000.0,2.4487,2.4487,2.4305,2.4396,8216000.0
2009-01-21 13:20:00,2.68,2.68,2.65,2.66,8565600.0,2.4396,2.4396,2.4123,2.4214,8565600.0
2009-01-21 13:30:00,2.66,2.7,2.66,2.7,12582400.0,2.4214,2.4578,2.4214,2.4578,12582400.0
2009-01-21 13:40:00,2.7,2.71,2.69,2.71,10642400.0,2.4578,2.4669,2.4487,2.4669,10642400.0
2009-01-21 13:50:00,2.71,2.71,2.69,2.71,11266400.0,2.4669,2.4669,2.4487,2.4669,11266400.0
2009-01-21 14:00:00,2.71,2.71,2.69,2.7,9704800.0,2.4669,2.4669,2.4487,2.4578,9704800.0
2009-01-21 14:10:00,2.7,2.73,2.7,2.72,11401600.0,2.4578,2.4851,2.4578,2.476,11401600.0
2009-01-21 14:20:00,2.72,2.73,2.71,2.72,10311200.0,2.476,2.4851,2.4669,2.476,10311200.0
2009-01-21 14:30:00,2.72,2.76,2.72,2.75,21433600.0,2.476,2.5124,2.476,2.5033,21433600.0
2009-01-21 14:40:00,2.75,2.76,2.74,2.74,13425600.0,2.5033,2.5124,2.4942,2.4942,13425600.0
2009-01-21 14:50:00,2.74,2.77,2.74,2.77,15549600.0,2.4942,2.5215,2.4942,2.5215,15549600.0
2009-01-21 15:00:00,2.77,2.79,2.76,2.79,16188000.0,2.5215,2.5397,2.5124,2.5397,16188000.0
2009-01-21 15:10:00,2.79,2.8,2.78,2.79,16848000.0,2.5397,2.5488,2.5306,2.5397,16848000.0
2009-01-21 15:20:00,2.79,2.8,2.76,2.78,18539200.0,2.5397,2.5488,2.5124,2.5306,18539200.0
2009-01-21 15:30:00,2.77,2.8,2.76,2.8,20367200.0,2.5215,2.5488,2.5124,2.5488,20367200.0
2009-01-21 15:40:00,2.8,2.81,2.79,2.8,31999200.0,2.5488,2.5579,2.5397,2.5488,31999200.0
2009-01-21 15:50:00,2.8,2.85,2.8,2.84,36563200.0,2.5488,2.5943,2.5488,2.5852,36563200.0
2009-01-22 09:30:00,2.73,2.76,2.72,2.75,35966400.0,2.4851,2.5124,2.476,2.5033,35966400.0
2009-01-22 09:40:00,2.75,2.76,2.71,2.72,27331200.0,2.5033,2.5124,2.4669,2.476,27331200.0
2009-01-22 09:50:00,2.71,2.76,2.71,2.73,20340000.0,2.4669,2.5124,2.4669,2.4851,20340000.0
2009-01-22 10:00:00,2.73,2.75,2.72,2.74,19532800.0,2.4851,2.5033,2.476,2.4942,19532800.0
2009-01-22 10:10:00,2.74,2.76,2.73,2.76,14340800.0,2.4942,2.5124,2.4851,2.5124,14340800.0
2009-01-22 10:20:00,2.76,2.77,2.72,2.73,12039200.0,2.5124,2.5215,2.476,2.4851,12039200.0
2009-01-22 10:30:00,2.73,2.73,2.7,2.71,20854400.0,2.4851,2.4851,2.4578,2.4669,20854400.0
2009-01-22 10:40:00,2.71,2.72,2.69,2.71,15900000.0,2.4669,2.476,2.4487,2.4669,15900000.0
2009-01-22 10:50:00,2.71,2.73,2.71,2.71,13827200.0,2.4669,2.4851,2.4669,2.4669,13827200.0
2009-01-22 11:00:00,2.71,2.71,2.68,2.69,15074400.0,2.4669,2.4669,2.4396,2.4487,15074400.0
2009-01-22 11:10:00,2.69,2.72,2.69,2.71,8347200.0,2.4487,2.476,2.4487,2.4669,8347200.0
2009-01-22 11:20:00,2.71,2.73,2.69,2.7,12115200.0,2.4669,2.4851,2.4487,2.4578,12115200.0
2009-01-22 11:30:00,2.7,2.7,2.66,2.67,20840800.0,2.4578,2.4578,2.4214,2.4305,20840800.0
2009-01-22 11:40:00,2.67,2.67,2.65,2.67,13550400.0,2.4305,2.4305,2.4123,2.4305,13550400.0
2009-01-22 11:50:00,2.67,2.68,2.65,2.65,11126400.0,2.4305,2.4396,2.4123,2.4123,11126400.0
2009-01-22 12:00:00,2.65,2.66,2.65,2.66,12104800.0,2.4123,2.4214,2.4123,2.4214,12104800.0
2009-01-22 12:10:00,2.66,2.68,2.65,2.68,12957600.0,2.4214,2.4396,2.4123,2.4396,12957600.0
2009-01-22 12:20:00,2.68,2.68,2.66,2.68,9688000.0,2.4396,2.4396,2.4214,2.4396,9688000.0
2009-01-22 12:30:00,2.68,2.7,2.67,2.69,10501600.0,2.4396,2.4578,2.4305,2.4487,10501600.0
2009-01-22 12:40:00,2.69,2.72,2.68,2.72,12689600.0,2.4487,2.476,2.4396,2.476,12689600.0
2009-01-22 12:50:00,2.72,2.72,2.7,2.7,10508000.0,2.476,2.476,2.4578,2.4578,10508000.0
2009-01-22 13:00:00,2.7,2.73,2.7,2.71,13028000.0,2.4578,2.4851,2.4578,2.4669,13028000.0
2009-01-22 13:10:00,2.71,2.71,2.68,2.71,13084000.0,2.4669,2.4669,2.4396,2.4669,13084000.0
2009-01-22 13:20:00,2.71,2.72,2.69,2.7,10295200.0,2.4669,2.476,2.4487,2.4578,10295200.0
2009-01-22 13:30:00,2.71,2.72,2.69,2.71,11073600.0,2.4669,2.476,2.4487,2.4669,11073600.0
2009-01-22 13:40:00,2.7,2.75,2.7,2.74,19195200.0,2.4578,2.5033,2.4578,2.4942,19195200.0
2009-01-22 13:50:00,2.75,2.77,2.74,2.77,18678400.0,2.5033,2.5215,2.4942,2.5215,18678400.0
2009-01-22 14:00:00,2.77,2.82,2.75,2.8,32477600.0,2.5215,2.567,2.5033,2.5488,32477600.0
2009-01-22 14:10:00,2.8,2.84,2.8,2.83,28256000.0,2.5488,2.5852,2.5488,2.5761,28256000.0
2009-01-22 14:20:00,2.83,2.84,2.79,2.8,23556000.0,2.5761,2.5852,2.5397,2.5488,23556000.0
2009-01-22 14:30:00,2.8,2.82,2.78,2.82,18004800.0,2.5488,2.567,2.5306,2.567,18004800.0
2009-01-22 14:40:00,2.82,2.82,2.75,2.75,25460000.0,2.567,2.567,2.5033,2.5033,25460000.0
2009-01-22 14:50:00,2.75,2.78,2.75,2.78,22245600.0,2.5033,2.5306,2.5033,2.5306,22245600.0
2009-01-22 15:00:00,2.78,2.78,2.71,2.72,25562400.0,2.5306,2.5306,2.4669,2.476,25562400.0
2009-01-22 15:10:00,2.72,2.74,2.7,2.71,23581600.0,2.476,2.4942,2.4578,2.4669,23581600.0
2009-01-22 15:20:00,2.71,2.74,2.7,2.74,13671200.0,2.4669,2.4942,2.4578,2.4942,13671200.0
2009-01-22 15:30:00,2.74,2.74,2.71,2.72,18164800.0,2.4942,2.4942,2.4669,2.476,18164800.0
2009-01-22 15:40:00,2.72,2.79,2.72,2.79,31424000.0,2.476,2.5397,2.476,2.5397,31424000.0
2009-01-22 15:50:00,2.79,2.79,2.75,2.75,25920000.0,2.5397,2.5397,2.5033,2.5033,25920000.0
2009-01-23 09:30:00,2.63,2.66,2.61,2.64,34155200.0,2.3941,2.4214,2.3759,2.4032,34155200.0
2009-01-23 09:40:00,2.64,2.67,2.63,2.65,21784800.0,2.4032,2.4305,2.3941,2.4123,21784800.0
2009-01-23 09:50:00,2.65,2.69,2.64,2.67,21371200.0,2.4123,2.4487,2.4032,2.4305,21371200.0
2009-01-23 10:00:00,2.67,2.69,2.66,2.68,18976800.0,2.4305,2.4487,2.4214,2.4396,18976800.0
2009-01-23 10:10:00,2.68,2.7,2.67,2.69,18804800.0,2.4396,2.4578,2.4305,2.4487,18804800.0
2009-01-23 10:20:00,2.69,2.71,2.68,2.7,14960000.0,2.4487,2.4669,2.4396,2.4578,14960000.0
2009-01-23 10:30:00,2.7,2.7,2.67,2.67,24073600.0,2.4578,2.4578,2.4305,2.4305,24073600.0
2009-01-23 10:40:00,2.67,2.67,2.65,2.67,13848800.0,2.4305,2.4305,2.4123,2.4305,13848800.0
2009-01-23 10:50:00,2.67,2.68,2.67,2.67,7616800.0,2.4305,2.4396,2.4305,2.4305,7616800.0
2009-01-23 11:00:00,2.67,2.73,2.67,2.72,19199200.0,2.4305,2.4851,2.4305,2.476,19199200.0
2009-01-23 11:10:00,2.72,2.76,2.71,2.75,21110400.0,2.476,2.5124,2.4669,2.5033,21110400.0
2009-01-23 11:20:00,2.75,2.76,2.73,2.73,20298400.0,2.5033,2.5124,2.4851,2.4851,20298400.0
2009-01-23 11:30:00,2.73,2.74,2.72,2.73,12667200.0,2.4851,2.4942,2.476,2.4851,12667200.0
2009-01-23 11:40:00,2.73,2.75,2.71,2.73,14818400.0,2.4851,2.5033,2.4669,2.4851,14818400.0
2009-01-23 11:50:00,2.72,2.73,2.69,2.7,15106400.0,2.476,2.4851,2.4487,2.4578,15106400.0
2009-01-23 12:00:00,2.7,2.72,2.7,2.71,12896800.0,2.4578,2.476,2.4578,2.4669,12896800.0
2009-01-23 12:10:00,2.71,2.73,2.71,2.72,9912800.0,2.4669,2.4851,2.4669,2.476,9912800.0
2009-01-23 12:20:00,2.72,2.76,2.72,2.75,20316800.0,2.476,2.5124,2.476,2.5033,20316800.0
2009-01-23 12:30:00,2.75,2.75,2.71,2.71,12846400.0,2.5033,2.5033,2.4669,2.4669,12846400.0
2009-01-23 12:40:00,2.71,2.75,2.71,2.74,14760800.0,2.4669,2.5033,2.4669,2.4942,14760800.0
2009-01-23 12:50:00,2.74,2.76,2.72,2.73,20122400.0,2.4942,2.5124,2.476,2.4851,20122400.0
2009-01-23 13:00:00,2.73,2.75,2.72,2.73,13140000.0,2.4851,2.5033,2.476,2.4851,13140000.0
2009-01-23 13:10:00,2.74,2.8,2.73,2.79,24968000.0,2.4942,2.5488,2.4851,2.5397,24968000.0
2009-01-23 13:20:00,2.79,2.8,2.77,2.77,21716800.0,2.5397,2.5488,2.5215,2.5215,21716800.0
2009-01-23 13:30:00,2.77,2.81,2.77,2.79,18568000.0,2.5215,2.5579,2.5215,2.5397,18568000.0
2009-01-23 13:40:00,2.79,2.81,2.78,2.8,17794400.0,2.5397,2.5579,2.5306,2.5488,17794400.0
2009-01-23 13:50:00,2.8,2.82,2.78,2.82,16776800.0,2.5488,2.567,2.5306,2.567,16776800.0
2009-01-23 14:00:00,2.82,2.83,2.8,2.81,19900800.0,2.567,2.5761,2.5488,2.5579,19900800.0
2009-01-23 14:10:00,2.81,2.81,2.78,2.79,19950400.0,2.5579,2.5579,2.5306,2.5397,19950400.0
2009-01-23 14:20:00,2.79,2.83,2.78,2.81,21040800.0,2.5397,2.5761,2.5306,2.5579,21040800.0
2009-01-23 14:30:00,2.81,2.81,2.77,2.79,19476800.0,2.5579,2.5579,2.5215,2.5397,19476800.0
2009-01-23 14:40:00,2.79,2.8,2.77,2.79,19405600.0,2.5397,2.5488,2.5215,2.5397,19405600.0
2009-01-23 14:50:00,2.79,2.79,2.74,2.75,27800800.0,2.5397,2.5397,2.4942,2.5033,27800800.0
2009-01-23 15:00:00,2.75,2.78,2.74,2.74,23165600.0,2.5033,2.5306,2.4942,2.4942,23165600.0
2009-01-23 15:10:00,2.74,2.77,2.73,2.76,15980000.0,2.4942,2.5215,2.4851,2.5124,15980000.0
2009-01-23 15:20:00,2.76,2.79,2.75,2.76,19403200.0,2.5124,2.5397,2.5033,2.5124,19403200.0
2009-01-23 15:30:00,2.76,2.78,2.75,2.78,14744800.0,2.5124,2.5306,2.5033,2.5306,14744800.0
2009-01-23 15:40:00,2.78,2.79,2.77,2.78,13913600.0,2.5306,2.5397,2.5215,2.5306,13913600.0
2009-01-23 15:50:00,2.78,2.8,2.78,2.78,38547200.0,2.5306,2.5488,2.5306,2.5306,38547200.0
2009-01-26 09:30:00,2.81,2.83,2.8,2.83,19758400.0,2.5579,2.5761,2.5488,2.5761,19758400.0
2009-01-26 09:40:00,2.83,2.88,2.82,2.85,28056800.0,2.5761,2.6217,2.567,2.5943,28056800.0
2009-01-26 09:50:00,2.85,2.86,2.84,2.86,14252000.0,2.5943,2.6035,2.5852,2.6035,14252000.0
2009-01-26 10:00:00,2.86,2.91,2.86,2.91,35372800.0,2.6035,2.649,2.6035,2.649,35372800.0
2009-01-26 10:10:00,2.91,2.92,2.9,2.9,16044800.0,2.649,2.6581,2.6399,2.6399,16044800.0
2009-01-26 10:20:00,2.9,2.93,2.9,2.91,14216000.0,2.6399,2.6672,2.6399,2.649,14216000.0
2009-01-26 10:30:00,2.91,2.92,2.89,2.89,10290400.0,2.649,2.6581,2.6308,2.6308,10290400.0
2009-01-26 10:40:00,2.89,2.9,2.88,2.9,16261600.0,2.6308,2.6399,2.6217,2.6399,16261600.0
2009-01-26 10:50:00,2.9,2.9,2.89,2.9,5812000.0,2.6399,2.6399,2.6308,2.6399,5812000.0
2009-01-26 11:00:00,2.9,2.91,2.88,2.88,11455200.0,2.6399,2.649,2.6217,2.6217,11455200.0
2009-01-26 11:10:00,2.89,2.89,2.87,2.87,10453600.0,2.6308,2.6308,2.6126,2.6126,10453600.0
2009-01-26 11:20:00,2.87,2.88,2.87,2.88,8174400.0,2.6126,2.6217,2.6126,2.6217,8174400.0
2009-01-26 11:30:00,2.88,2.89,2.88,2.88,6430400.0,2.6217,2.6308,2.6217,2.6217,6430400.0
2009-01-26 11:40:00,2.88,2.88,2.86,2.86,7873600.0,2.6217,2.6217,2.6035,2.6035,7873600.0
2009-01-26 11:50:00,2.86,2.87,2.85,2.87,5700800.0,2.6035,2.6126,2.5943,2.6126,5700800.0
2009-01-26 12:00:00,2.87,2.89,2.87,2.88,6952800.0,2.6126,2.6308,2.6126,2.6217,6952800.0
2009-01-26 12:10:00,2.88,2.88,2.86,2.87,18576800.0,2.6217,2.6217,2.6035,2.6126,18576800.0
2009-01-26 12:20:00,2.87,2.89,2.87,2.89,10949600.0,2.6126,2.6308,2.6126,2.6308,10949600.0
2009-01-26 12:30:00,2.89,2.89,2.86,2.87,10538400.0,2.6308,2.6308,2.6035,2.6126,10538400.0
2009-01-26 12:40:00,2.87,2.89,2.86,2.88,9100000.0,2.6126,2.6308,2.6035,2.6217,9100000.0
2009-01-26 12:50:00,2.88,2.89,2.86,2.87,10745600.0,2.6217,2.6308,2.6035,2.6126,10745600.0
2009-01-26 13:00:00,2.87,2.89,2.84,2.86,13573600.0,2.6126,2.6308,2.5852,2.6035,13573600.0
2009-01-26 13:10:00,2.86,2.87,2.85,2.86,9848000.0,2.6035,2.6126,2.5943,2.6035,9848000.0
2009-01-26 13:20:00,2.86,2.87,2.84,2.86,12724800.0,2.6035,2.6126,2.5852,2.6035,12724800.0
2009-01-26 13:30:00,2.86,2.86,2.83,2.83,15606400.0,2.6035,2.6035,2.5761,2.5761,15606400.0
2009-01-26 13:40:00,2.83,2.86,2.83,2.83,10172800.0,2.5761,2.6035,2.5761,2.5761,10172800.0
2009-01-26 13:50:00,2.83,2.83,2.8,2.81,15524800.0,2.5761,2.5761,2.5488,2.5579,15524800.0
2009-01-26 14:00:00,2.82,2.82,2.77,2.78,22744800.0,2.567,2.567,2.5215,2.5306,22744800.0
2009-01-26 14:10:00,2.78,2.79,2.76,2.77,21692800.0,2.5306,2.5397,2.5124,2.5215,21692800.0
2009-01-26 14:20:00,2.77,2.79,2.77,2.78,19964000.0,2.5215,2.5397,2.5215,2.5306,19964000.0
2009-01-26 14:30:00,2.78,2.8,2.78,2.79,17041600.0,2.5306,2.5488,2.5306,2.5397,17041600.0
2009-01-26 14:40:00,2.79,2.81,2.77,2.8,14429600.0,2.5397,2.5579,2.5215,2.5488,14429600.0
2009-01-26 14:50:00,2.8,2.82,2.8,2.82,17819200.0,2.5488,2.567,2.5488,2.567,17819200.0
2009-01-26 15:00:00,2.82,2.85,2.82,2.85,19403200.0,2.567,2.5943,2.567,2.5943,19403200.0
2009-01-26 15:10:00,2.84,2.85,2.82,2.83,16477600.0,2.5852,2.5943,2.567,2.5761,16477600.0
2009-01-26 15:20:00,2.83,2.86,2.83,2.84,18555200.0,2.5761,2.6035,2.5761,2.5852,18555200.0
2009-01-26 15:30:00,2.85,2.86,2.82,2.82,17735200.0,2.5943,2.6035,2.567,2.567,17735200.0
2009-01-26 15:40:00,2.82,2.83,2.79,2.82,26223200.0,2.567,2.5761,2.5397,2.567,26223200.0
2009-01-26 15:50:00,2.82,2.83,2.8,2.81,19986400.0,2.567,2.5761,2.5488,2.5579,19986400.0
2009-01-27 09:30:00,2.84,2.89,2.84,2.89,34665600.0,2.5852,2.6308,2.5852,2.6308,34665600.0
2009-01-27 09:40:00,2.89,2.89,2.87,2.87,22458400.0,2.6308,2.6308,2.6126,2.6126,22458400.0
2009-01-27 09:50:00,2.87,2.88,2.86,2.87,12980800.0,2.6126,2.6217,2.6035,2.6126,12980800.0
2009-01-27 10:00:00,2.87,2.88,2.81,2.82,29879200.0,2.6126,2.6217,2.5579,2.567,29879200.0
2009-01-27 10:10:00,2.82,2.83,2.81,2.82,25121600.0,2.567,2.5761,2.5579,2.567,25121600.0
2009-01-27 10:20:00,2.82,2.85,2.82,2.83,17780000.0,2.567,2.5943,2.567,2.5761,17780000.0
2009-01-27 10:30:00,2.83,2.84,2.82,2.83,13391200.0,2.5761,2.5852,2.567,2.5761,13391200.0
2009-01-27 10:40:00,2.83,2.84,2.81,2.81,13033600.0,2.5761,2.5852,2.5579,2.5579,13033600.0
2009-01-27 10:50:00,2.81,2.85,2.81,2.84,13543200.0,2.5579,2.5943,2.5579,2.5852,13543200.0
2009-01-27 11:00:00,2.84,2.87,2.84,2.86,11300800.0,2.5852,2.6126,2.5852,2.6035,11300800.0
2009-01-27 11:10:00,2.86,2.88,2.85,2.87,13233600.0,2.6035,2.6217,2.5943,2.6126,13233600.0
2009-01-27 11:20:00,2.87,2.88,2.87,2.87,8223200.0,2.6126,2.6217,2.6126,2.6126,8223200.0
2009-01-27 11:30:00,2.87,2.88,2.85,2.86,9975200.0,2.6126,2.6217,2.5943,2.6035,9975200.0
2009-01-27 11:40:00,2.86,2.87,2.85,2.87,7387200.0,2.6035,2.6126,2.5943,2.6126,7387200.0
2009-01-27 11:50:00,2.87,2.88,2.86,2.86,6204800.0,2.6126,2.6217,2.6035,2.6035,6204800.0
2009-01-27 12:00:00,2.86,2.87,2.85,2.87,7452000.0,2.6035,2.6126,2.5943,2.6126,7452000.0
2009-01-27 12:10:00,2.87,2.89,2.86,2.89,8867200.0,2.6126,2.6308,2.6035,2.6308,8867200.0
2009-01-27 12:20:00,2.88,2.91,2.88,2.9,15250400.0,2.6217,2.649,2.6217,2.6399,15250400.0
2009-01-27 12:30:00,2.9,2.91,2.89,2.9,9100800.0,2.6399,2.649,2.6308,2.6399,9100800.0
2009-01-27 12:40:00,2.9,2.91,2.88,2.89,12430400.0,2.6399,2.649,2.6217,2.6308,12430400.0
2009-01-27 12:50:00,2.89,2.9,2.88,2.89,6268800.0,2.6308,2.6399,2.6217,2.6308,6268800.0
2009-01-27 13:00:00,2.89,2.9,2.87,2.87,9577600.0,2.6308,2.6399,2.6126,2.6126,9577600.0
2009-01-27 13:10:00,2.87,2.89,2.87,2.88,10535200.0,2.6126,2.6308,2.6126,2.6217,10535200.0
2009-01-27 13:20:00,2.88,2.91,2.87,2.88,12305600.0,2.6217,2.649,2.6126,2.6217,12305600.0
2009-01-27 13:30:00,2.88,2.88,2.87,2.88,11087200.0,2.6217,2.6217,2.6126,2.6217,11087200.0
2009-01-27 13:40:00,2.88,2.9,2.87,2.88,11458400.0,2.6217,2.6399,2.6126,2.6217,11458400.0
2009-01-27 13:50:00,2.88,2.89,2.86,2.87,7840800.0,2.6217,2.6308,2.6035,2.6126,7840800.0
2009-01-27 14:00:00,2.87,2.87,2.85,2.85,13268800.0,2.6126,2.6126,2.5943,2.5943,13268800.0
2009-01-27 14:10:00,2.85,2.87,2.84,2.86,12958400.0,2.5943,2.6126,2.5852,2.6035,12958400.0
2009-01-27 14:20:00,2.86,2.87,2.84,2.85,12766400.0,2.6035,2.6126,2.5852,2.5943,12766400.0
2009-01-27 14:30:00,2.85,2.88,2.84,2.87,17200000.0,2.5943,2.6217,2.5852,2.6126,17200000.0
2009-01-27 14:40:00,2.87,2.88,2.86,2.87,9608000.0,2.6126,2.6217,2.6035,2.6126,9608000.0
2009-01-27 14:50:00,2.87,2.89,2.87,2.88,9981600.0,2.6126,2.6308,2.6126,2.6217,9981600.0
2009-01-27 15:00:00,2.88,2.89,2.86,2.88,17387200.0,2.6217,2.6308,2.6035,2.6217,17387200.0
2009-01-27 15:10:00,2.88,2.89,2.87,2.88,13885600.0,2.6217,2.6308,2.6126,2.6217,13885600.0
2009-01-27 15:20:00,2.88,2.9,2.88,2.9,24060000.0,2.6217,2.6399,2.6217,2.6399,24060000.0
2009-01-27 15:30:00,2.9,2.9,2.88,2.89,14339200.0,2.6399,2.6399,2.6217,2.6308,14339200.0
2009-01-27 15:40:00,2.89,2.89,2.87,2.87,14504000.0,2.6308,2.6308,2.6126,2.6126,14504000.0
2009-01-27 15:50:00,2.87,2.89,2.87,2.87,15883200.0,2.6126,2.6308,2.6126,2.6126,15883200.0
2009-01-28 09:30:00,3.0,3.02,2.98,3.0,31067200.0,2.7309,2.7491,2.7127,2.7309,31067200.0
2009-01-28 09:40:00,3.0,3.02,2.98,2.99,27956800.0,2.7309,2.7491,2.7127,2.7218,27956800.0
2009-01-28 09:50:00,2.99,3.0,2.98,2.98,18963200.0,2.7218,2.7309,2.7127,2.7127,18963200.0
2009-01-28 10:00:00,2.98,3.0,2.98,2.99,14810400.0,2.7127,2.7309,2.7127,2.7218,14810400.0
2009-01-28 10:10:00,2.99,3.0,2.98,3.0,13303200.0,2.7218,2.7309,2.7127,2.7309,13303200.0
2009-01-28 10:20:00,3.0,3.0,2.98,3.0,7601600.0,2.7309,2.7309,2.7127,2.7309,7601600.0
2009-01-28 10:30:00,3.0,3.03,2.99,3.02,23160800.0,2.7309,2.7582,2.7218,2.7491,23160800.0
2009-01-28 10:40:00,3.02,3.03,3.01,3.02,12533600.0,2.7491,2.7582,2.74,2.7491,12533600.0
2009-01-28 10:50:00,3.02,3.02,3.01,3.02,12520800.0,2.7491,2.7491,2.74,2.7491,12520800.0
2009-01-28 11:00:00,3.02,3.04,3.02,3.03,23016000.0,2.7491,2.7673,2.7491,2.7582,23016000.0
2009-01-28 11:10:00,3.03,3.03,3.01,3.02,15172000.0,2.7582,2.7582,2.74,2.7491,15172000.0
2009-01-28 11:20:00,3.02,3.03,3.02,3.02,16430400.0,2.7491,2.7582,2.7491,2.7491,16430400.0
2009-01-28 11:30:00,3.02,3.03,3.01,3.01,10079200.0,2.7491,2.7582,2.74,2.74,10079200.0
2009-01-28 11:40:00,3.01,3.02,3.0,3.0,12816000.0,2.74,2.7491,2.7309,2.7309,12816000.0
2009-01-28 11:50:00,3.0,3.02,3.0,3.01,9125600.0,2.7309,2.7491,2.7309,2.74,9125600.0
2009-01-28 12:00:00,3.01,3.02,3.01,3.02,5628800.0,2.74,2.7491,2.74,2.7491,5628800.0
2009-01-28 12:10:00,3.02,3.03,3.02,3.02,6916800.0,2.7491,2.7582,2.7491,2.7491,6916800.0
2009-01-28 12:20:00,3.02,3.03,3.02,3.03,5385600.0,2.7491,2.7582,2.7491,2.7582,5385600.0
2009-01-28 12:30:00,3.03,3.03,3.02,3.02,7881600.0,2.7582,2.7582,2.7491,2.7491,7881600.0
2009-01-28 12:40:00,3.02,3.03,3.02,3.02,3104800.0,2.7491,2.7582,2.7491,2.7491,3104800.0
2009-01-28 12:50:00,3.02,3.03,3.02,3.02,5725600.0,2.7491,2.7582,2.7491,2.7491,5725600.0
2009-01-28 13:00:00,3.02,3.04,3.01,3.03,13034400.0,2.7491,2.7673,2.74,2.7582,13034400.0
2009-01-28 13:10:00,3.03,3.04,3.02,3.03,6379200.0,2.7582,2.7673,2.7491,2.7582,6379200.0
2009-01-28 13:20:00,3.03,3.06,3.03,3.05,10552000.0,2.7582,2.7855,2.7582,2.7764,10552000.0
2009-01-28 13:30:00,3.05,3.06,3.05,3.06,13292000.0,2.7764,2.7855,2.7764,2.7855,13292000.0
2009-01-28 13:40:00,3.05,3.07,3.05,3.07,12528000.0,2.7764,2.7946,2.7764,2.7946,12528000.0
2009-01-28 13:50:00,3.07,3.08,3.05,3.06,11001600.0,2.7946,2.8037,2.7764,2.7855,11001600.0
2009-01-28 14:00:00,3.06,3.06,3.05,3.06,8336000.0,2.7855,2.7855,2.7764,2.7855,8336000.0
2009-01-28 14:10:00,3.06,3.09,3.05,3.09,30376800.0,2.7855,2.8128,2.7764,2.8128,30376800.0
2009-01-28 14:20:00,3.09,3.1,3.05,3.07,37947200.0,2.8128,2.8219,2.7764,2.7946,37947200.0
2009-01-28 14:30:00,3.07,3.07,3.04,3.05,34241600.0,2.7946,2.7946,2.7673,2.7764,34241600.0
2009-01-28 14:40:00,3.05,3.07,3.05,3.06,18952000.0,2.7764,2.7946,2.7764,2.7855,18952000.0
2009-01-28 14:50:00,3.06,3.08,3.04,3.08,17997600.0,2.7855,2.8037,2.7673,2.8037,17997600.0
2009-01-28 15:00:00,3.08,3.09,3.02,3.04,37485600.0,2.8037,2.8128,2.7491,2.7673,37485600.0
2009-01-28 15:10:00,3.04,3.05,3.03,3.04,26157600.0,2.7673,2.7764,2.7582,2.7673,26157600.0
2009-01-28 15:20:00,3.04,3.05,3.01,3.02,24811200.0,2.7673,2.7764,2.74,2.7491,24811200.0
2009-01-28 15:30:00,3.02,3.04,3.01,3.04,20902400.0,2.7491,2.7673,2.74,2.7673,20902400.0
2009-01-28 15:40:00,3.04,3.06,3.04,3.06,21229600.0,2.7673,2.7855,2.7673,2.7855,21229600.0
2009-01-28 15:50:00,3.06,3.07,3.05,3.06,28239200.0,2.7855,2.7946,2.7764,2.7855,28239200.0
2009-01-29 09:30:00,2.98,2.99,2.96,2.96,21757600.0,2.7127,2.7218,2.6945,2.6945,21757600.0
2009-01-29 09:40:00,2.96,2.98,2.96,2.97,14960800.0,2.6945,2.7127,2.6945,2.7036,14960800.0
2009-01-29 09:50:00,2.97,2.98,2.94,2.95,17308800.0,2.7036,2.7127,2.6763,2.6854,17308800.0
2009-01-29 10:00:00,2.96,2.96,2.93,2.95,31422400.0,2.6945,2.6945,2.6672,2.6854,31422400.0
2009-01-29 10:10:00,2.95,2.97,2.94,2.96,16855200.0,2.6854,2.7036,2.6763,2.6945,16855200.0
2009-01-29 10:20:00,2.96,2.97,2.94,2.97,10754400.0,2.6945,2.7036,2.6763,2.7036,10754400.0
2009-01-29 10:30:00,2.97,2.97,2.95,2.97,11265600.0,2.7036,2.7036,2.6854,2.7036,11265600.0
2009-01-29 10:40:00,2.97,2.97,2.96,2.96,10599200.0,2.7036,2.7036,2.6945,2.6945,10599200.0
2009-01-29 10:50:00,2.96,2.99,2.96,2.98,12900800.0,2.6945,2.7218,2.6945,2.7127,12900800.0
2009-01-29 11:00:00,2.98,2.99,2.97,2.97,13132000.0,2.7127,2.7218,2.7036,2.7036,13132000.0
2009-01-29 11:10:00,2.97,2.99,2.97,2.98,9428000.0,2.7036,2.7218,2.7036,2.7127,9428000.0
2009-01-29 11:20:00,2.98,2.98,2.96,2.96,8371200.0,2.7127,2.7127,2.6945,2.6945,8371200.0
2009-01-29 11:30:00,2.96,2.96,2.95,2.96,8360800.0,2.6945,2.6945,2.6854,2.6945,8360800.0
2009-01-29 11:40:00,2.96,2.96,2.94,2.94,8928000.0,2.6945,2.6945,2.6763,2.6763,8928000.0
2009-01-29 11:50:00,2.94,2.95,2.94,2.95,10876800.0,2.6763,2.6854,2.6763,2.6854,10876800.0
2009-01-29 12:00:00,2.95,2.95,2.92,2.93,15859200.0,2.6854,2.6854,2.6581,2.6672,15859200.0
2009-01-29 12:10:00,2.93,2.94,2.93,2.94,9034400.0,2.6672,2.6763,2.6672,2.6763,9034400.0
2009-01-29 12:20:00,2.94,2.94,2.93,2.94,6905600.0,2.6763,2.6763,2.6672,2.6763,6905600.0
2009-01-29 12:30:00,2.94,2.95,2.93,2.93,7724000.0,2.6763,2.6854,2.6672,2.6672,7724000.0
2009-01-29 12:40:00,2.93,2.93,2.92,2.93,8175200.0,2.6672,2.6672,2.6581,2.6672,8175200.0
2009-01-29 12:50:00,2.93,2.93,2.89,2.9,18491200.0,2.6672,2.6672,2.6308,2.6399,18491200.0
2009-01-29 13:00:00,2.9,2.9,2.89,2.9,14940000.0,2.6399,2.6399,2.6308,2.6399,14940000.0
2009-01-29 13:10:00,2.9,2.91,2.9,2.91,11034400.0,2.6399,2.649,2.6399,2.649,11034400.0
2009-01-29 13:20:00,2.91,2.92,2.9,2.91,9477600.0,2.649,2.6581,2.6399,2.649,9477600.0
2009-01-29 13:30:00,2.91,2.91,2.89,2.89,10096000.0,2.649,2.649,2.6308,2.6308,10096000.0
2009-01-29 13:40:00,2.89,2.91,2.89,2.89,11088800.0,2.6308,2.649,2.6308,2.6308,11088800.0
2009-01-29 13:50:00,2.89,2.9,2.88,2.9,15448000.0,2.6308,2.6399,2.6217,2.6399,15448000.0
2009-01-29 14:00:00,2.89,2.91,2.89,2.9,14899200.0,2.6308,2.649,2.6308,2.6399,14899200.0
2009-01-29 14:10:00,2.9,2.92,2.89,2.91,10568000.0,2.6399,2.6581,2.6308,2.649,10568000.0
2009-01-29 14:20:00,2.91,2.92,2.9,2.92,10083200.0,2.649,2.6581,2.6399,2.6581,10083200.0
2009-01-29 14:30:00,2.92,2.92,2.91,2.92,12681600.0,2.6581,2.6581,2.649,2.6581,12681600.0
2009-01-29 14:40:00,2.92,2.93,2.91,2.91,18616800.0,2.6581,2.6672,2.649,2.649,18616800.0
2009-01-29 14:50:00,2.91,2.92,2.9,2.9,11102400.0,2.649,2.6581,2.6399,2.6399,11102400.0
2009-01-29 15:00:00,2.9,2.93,2.9,2.92,10061600.0,2.6399,2.6672,2.6399,2.6581,10061600.0
2009-01-29 15:10:00,2.92,2.93,2.91,2.92,15090400.0,2.6581,2.6672,2.649,2.6581,15090400.0
2009-01-29 15:20:00,2.92,2.92,2.89,2.9,19085600.0,2.6581,2.6581,2.6308,2.6399,19085600.0
2009-01-29 15:30:00,2.9,2.9,2.86,2.87,34444000.0,2.6399,2.6399,2.6035,2.6126,34444000.0
2009-01-29 15:40:00,2.87,2.89,2.86,2.87,19904800.0,2.6126,2.6308,2.6035,2.6126,19904800.0
2009-01-29 15:50:00,2.87,2.88,2.86,2.87,27598400.0,2.6126,2.6217,2.6035,2.6126,27598400.0
2009-01-30 09:30:00,2.9,2.92,2.88,2.9,22695200.0,2.6399,2.6581,2.6217,2.6399,22695200.0
2009-01-30 09:40:00,2.9,2.9,2.88,2.88,17143200.0,2.6399,2.6399,2.6217,2.6217,17143200.0
2009-01-30 09:50:00,2.88,2.9,2.85,2.85,21786400.0,2.6217,2.6399,2.5943,2.5943,21786400.0
2009-01-30 10:00:00,2.85,2.85,2.83,2.84,17933600.0,2.5943,2.5943,2.5761,2.5852,17933600.0
2009-01-30 10:10:00,2.84,2.84,2.82,2.82,19244800.0,2.5852,2.5852,2.567,2.567,19244800.0
2009-01-30 10:20:00,2.82,2.83,2.8,2.8,23083200.0,2.567,2.5761,2.5488,2.5488,23083200.0
2009-01-30 10:30:00,2.8,2.8,2.78,2.8,23357600.0,2.5488,2.5488,2.5306,2.5488,23357600.0
2009-01-30 10:40:00,2.8,2.81,2.79,2.8,14512800.0,2.5488,2.5579,2.5397,2.5488,14512800.0
2009-01-30 10:50:00,2.8,2.81,2.78,2.8,14770400.0,2.5488,2.5579,2.5306,2.5488,14770400.0
2009-01-30 11:00:00,2.8,2.82,2.8,2.81,12565600.0,2.5488,2.567,2.5488,2.5579,12565600.0
2009-01-30 11:10:00,2.81,2.81,2.78,2.78,12262400.0,2.5579,2.5579,2.5306,2.5306,12262400.0
2009-01-30 11:20:00,2.78,2.78,2.76,2.77,18087200.0,2.5306,2.5306,2.5124,2.5215,18087200.0
2009-01-30 11:30:00,2.77,2.78,2.77,2.78,13833600.0,2.5215,2.5306,2.5215,2.5306,13833600.0
2009-01-30 11:40:00,2.78,2.8,2.78,2.79,12970400.0,2.5306,2.5488,2.5306,2.5397,12970400.0
2009-01-30 11:50:00,2.79,2.79,2.79,2.79,8437600.0,2.5397,2.5397,2.5397,2.5397,8437600.0
2009-01-30 12:00:00,2.79,2.79,2.77,2.79,10829600.0,2.5397,2.5397,2.5215,2.5397,10829600.0
2009-01-30 12:10:00,2.79,2.81,2.79,2.8,12800000.0,2.5397,2.5579,2.5397,2.5488,12800000.0
2009-01-30 12:20:00,2.8,2.81,2.8,2.8,7832800.0,2.5488,2.5579,2.5488,2.5488,7832800.0
2009-01-30 12:30:00,2.8,2.81,2.79,2.8,7424800.0,2.5488,2.5579,2.5397,2.5488,7424800.0
2009-01-30 12:40:00,2.8,2.81,2.8,2.81,4272800.0,2.5488,2.5579,2.5488,2.5579,4272800.0
2009-01-30 12:50:00,2.81,2.82,2.81,2.82,6105600.0,2.5579,2.567,2.5579,2.567,6105600.0
2009-01-30 13:00:00,2.82,2.84,2.81,2.84,16699200.0,2.567,2.5852,2.5579,2.5852,16699200.0
2009-01-30 13:10:00,2.84,2.84,2.81,2.82,10796800.0,2.5852,2.5852,2.5579,2.567,10796800.0
2009-01-30 13:20:00,2.82,2.83,2.78,2.79,15087200.0,2.567,2.5761,2.5306,2.5397,15087200.0
2009-01-30 13:30:00,2.79,2.8,2.76,2.76,20555200.0,2.5397,2.5488,2.5124,2.5124,20555200.0
2009-01-30 13:40:00,2.76,2.77,2.75,2.77,21834400.0,2.5124,2.5215,2.5033,2.5215,21834400.0
2009-01-30 13:50:00,2.77,2.79,2.76,2.78,13272800.0,2.5215,2.5397,2.5124,2.5306,13272800.0
2009-01-30 14:00:00,2.78,2.8,2.77,2.78,12504000.0,2.5306,2.5488,2.5215,2.5306,12504000.0
2009-01-30 14:10:00,2.78,2.79,2.77,2.78,8307200.0,2.5306,2.5397,2.5215,2.5306,8307200.0
2009-01-30 14:20:00,2.78,2.81,2.77,2.79,11736800.0,2.5306,2.5579,2.5215,2.5397,11736800.0
2009-01-30 14:30:00,2.79,2.81,2.78,2.79,8478400.0,2.5397,2.5579,2.5306,2.5397,8478400.0
2009-01-30 14:40:00,2.79,2.79,2.77,2.78,9111200.0,2.5397,2.5397,2.5215,2.5306,9111200.0
2009-01-30 14:50:00,2.78,2.78,2.76,2.77,8297600.0,2.5306,2.5306,2.5124,2.5215,8297600.0
2009-01-30 15:00:00,2.77,2.79,2.76,2.76,12649600.0,2.5215,2.5397,2.5124,2.5124,12649600.0
2009-01-30 15:10:00,2.76,2.79,2.75,2.76,12375200.0,2.5124,2.5397,2.5033,2.5124,12375200.0
2009-01-30 15:20:00,2.75,2.76,2.73,2.73,27944800.0,2.5033,2.5124,2.4851,2.4851,27944800.0
2009-01-30 15:30:00,2.73,2.73,2.71,2.72,28220000.0,2.4851,2.4851,2.4669,2.476,28220000.0
2009-01-30 15:40:00,2.72,2.76,2.72,2.75,38974400.0,2.476,2.5124,2.476,2.5033,38974400.0
2009-01-30 15:50:00,2.74,2.75,2.72,2.74,34919200.0,2.4942,2.5033,2.476,2.4942,34919200.0
2009-02-02 09:30:00,2.66,2.68,2.65,2.67,24186400.0,2.4214,2.4396,2.4123,2.4305,24186400.0
2009-02-02 09:40:00,2.67,2.68,2.65,2.67,14536000.0,2.4305,2.4396,2.4123,2.4305,14536000.0
2009-02-02 09:50:00,2.67,2.68,2.65,2.67,10822400.0,2.4305,2.4396,2.4123,2.4305,10822400.0
2009-02-02 10:00:00,2.67,2.71,2.67,2.7,35854400.0,2.4305,2.4669,2.4305,2.4578,35854400.0
2009-02-02 10:10:00,2.7,2.73,2.69,2.73,17609600.0,2.4578,2.4851,2.4487,2.4851,17609600.0
2009-02-02 10:20:00,2.73,2.73,2.71,2.72,23097600.0,2.4851,2.4851,2.4669,2.476,23097600.0
2009-02-02 10:30:00,2.72,2.73,2.7,2.71,13718400.0,2.476,2.4851,2.4578,2.4669,13718400.0
2009-02-02 10:40:00,2.72,2.72,2.69,2.7,12244800.0,2.476,2.476,2.4487,2.4578,12244800.0
2009-02-02 10:50:00,2.7,2.71,2.69,2.71,7892000.0,2.4578,2.4669,2.4487,2.4669,7892000.0
2009-02-02 11:00:00,2.71,2.71,2.69,2.69,8391200.0,2.4669,2.4669,2.4487,2.4487,8391200.0
2009-02-02 11:10:00,2.69,2.71,2.69,2.7,6913600.0,2.4487,2.4669,2.4487,2.4578,6913600.0
2009-02-02 11:20:00,2.7,2.7,2.68,2.7,6851200.0,2.4578,2.4578,2.4396,2.4578,6851200.0
2009-02-02 11:30:00,2.7,2.72,2.69,2.7,11810400.0,2.4578,2.476,2.4487,2.4578,11810400.0
2009-02-02 11:40:00,2.7,2.72,2.69,2.72,8146400.0,2.4578,2.476,2.4487,2.476,8146400.0
2009-02-02 11:50:00,2.72,2.73,2.71,2.72,7358400.0,2.476,2.4851,2.4669,2.476,7358400.0
2009-02-02 12:00:00,2.72,2.74,2.71,2.73,12329600.0,2.476,2.4942,2.4669,2.4851,12329600.0
2009-02-02 12:10:00,2.73,2.73,2.72,2.73,6517600.0,2.4851,2.4851,2.476,2.4851,6517600.0
2009-02-02 12:20:00,2.73,2.73,2.72,2.73,6357600.0,2.4851,2.4851,2.476,2.4851,6357600.0
2009-02-02 12:30:00,2.73,2.76,2.73,2.76,15037600.0,2.4851,2.5124,2.4851,2.5124,15037600.0
2009-02-02 12:40:00,2.76,2.77,2.75,2.76,15202400.0,2.5124,2.5215,2.5033,2.5124,15202400.0
2009-02-02 12:50:00,2.76,2.76,2.75,2.76,9689600.0,2.5124,2.5124,2.5033,2.5124,9689600.0
2009-02-02 13:00:00,2.76,2.76,2.74,2.74,7304800.0,2.5124,2.5124,2.4942,2.4942,7304800.0
2009-02-02 13:10:00,2.74,2.74,2.72,2.73,9070400.0,2.4942,2.4942,2.476,2.4851,9070400.0
2009-02-02 13:20:00,2.73,2.73,2.71,2.72,6831200.0,2.4851,2.4851,2.4669,2.476,6831200.0
2009-02-02 13:30:00,2.72,2.73,2.71,2.72,11864000.0,2.476,2.4851,2.4669,2.476,11864000.0
2009-02-02 13:40:00,2.72,2.73,2.72,2.73,5589600.0,2.476,2.4851,2.476,2.4851,5589600.0
2009-02-02 13:50:00,2.73,2.73,2.69,2.69,13578400.0,2.4851,2.4851,2.4487,2.4487,13578400.0
2009-02-02 14:00:00,2.69,2.7,2.69,2.69,8488800.0,2.4487,2.4578,2.4487,2.4487,8488800.0
2009-02-02 14:10:00,2.69,2.71,2.69,2.7,8650400.0,2.4487,2.4669,2.4487,2.4578,8650400.0
2009-02-02 14:20:00,2.7,2.7,2.68,2.69,10685600.0,2.4578,2.4578,2.4396,2.4487,10685600.0
2009-02-02 14:30:00,2.69,2.69,2.68,2.68,11421600.0,2.4487,2.4487,2.4396,2.4396,11421600.0
2009-02-02 14:40:00,2.68,2.7,2.68,2.69,9843200.0,2.4396,2.4578,2.4396,2.4487,9843200.0
2009-02-02 14:50:00,2.69,2.69,2.68,2.68,8714400.0,2.4487,2.4487,2.4396,2.4396,8714400.0
2009-02-02 15:00:00,2.68,2.71,2.68,2.71,16746400.0,2.4396,2.4669,2.4396,2.4669,16746400.0
2009-02-02 15:10:00,2.71,2.72,2.7,2.72,10388000.0,2.4669,2.476,2.4578,2.476,10388000.0
2009-02-02 15:20:00,2.72,2.73,2.71,2.72,12704800.0,2.476,2.4851,2.4669,2.476,12704800.0
2009-02-02 15:30:00,2.73,2.76,2.73,2.75,21796800.0,2.4851,2.5124,2.4851,2.5033,21796800.0
2009-02-02 15:40:00,2.75,2.77,2.74,2.74,20585600.0,2.5033,2.5215,2.4942,2.4942,20585600.0
2009-02-02 15:50:00,2.74,2.75,2.73,2.73,24264000.0,2.4942,2.5033,2.4851,2.4851,24264000.0
2009-02-03 09:30:00,2.77,2.78,2.74,2.74,19552800.0,2.5215,2.5306,2.4942,2.4942,19552800.0
2009-02-03 09:40:00,2.74,2.75,2.72,2.73,22607200.0,2.4942,2.5033,2.476,2.4851,22607200.0
2009-02-03 09:50:00,2.73,2.73,2.71,2.73,20790400.0,2.4851,2.4851,2.4669,2.4851,20790400.0
2009-02-03 10:00:00,2.73,2.76,2.72,2.75,30942400.0,2.4851,2.5124,2.476,2.5033,30942400.0
2009-02-03 10:10:00,2.75,2.76,2.72,2.72,18956800.0,2.5033,2.5124,2.476,2.476,18956800.0
2009-02-03 10:20:00,2.72,2.74,2.72,2.73,14805600.0,2.476,2.4942,2.476,2.4851,14805600.0
2009-02-03 10:30:00,2.73,2.75,2.73,2.74,11913600.0,2.4851,2.5033,2.4851,2.4942,11913600.0
2009-02-03 10:40:00,2.74,2.77,2.74,2.76,17020800.0,2.4942,2.5215,2.4942,2.5124,17020800.0
2009-02-03 10:50:00,2.77,2.77,2.75,2.75,14068000.0,2.5215,2.5215,2.5033,2.5033,14068000.0
2009-02-03 11:00:00,2.75,2.79,2.75,2.78,12758400.0,2.5033,2.5397,2.5033,2.5306,12758400.0
2009-02-03 11:10:00,2.78,2.78,2.77,2.77,14344000.0,2.5306,2.5306,2.5215,2.5215,14344000.0
2009-02-03 11:20:00,2.77,2.79,2.77,2.77,10381600.0,2.5215,2.5397,2.5215,2.5215,10381600.0
2009-02-03 11:30:00,2.77,2.77,2.75,2.76,9340000.0,2.5215,2.5215,2.5033,2.5124,9340000.0
2009-02-03 11:40:00,2.76,2.76,2.75,2.76,6884800.0,2.5124,2.5124,2.5033,2.5124,6884800.0
2009-02-03 11:50:00,2.76,2.77,2.74,2.75,6632800.0,2.5124,2.5215,2.4942,2.5033,6632800.0
2009-02-03 12:00:00,2.75,2.76,2.75,2.75,7856800.0,2.5033,2.5124,2.5033,2.5033,7856800.0
2009-02-03 12:10:00,2.75,2.76,2.74,2.74,11209600.0,2.5033,2.5124,2.4942,2.4942,11209600.0
2009-02-03 12:20:00,2.74,2.75,2.74,2.75,5948800.0,2.4942,2.5033,2.4942,2.5033,5948800.0
2009-02-03 12:30:00,2.75,2.76,2.75,2.76,6908800.0,2.5033,2.5124,2.5033,2.5124,6908800.0
2009-02-03 12:40:00,2.76,2.77,2.75,2.76,7822400.0,2.5124,2.5215,2.5033,2.5124,7822400.0
2009-02-03 12:50:00,2.76,2.76,2.74,2.74,5793600.0,2.5124,2.5124,2.4942,2.4942,5793600.0
2009-02-03 13:00:00,2.74,2.75,2.73,2.74,6740800.0,2.4942,2.5033,2.4851,2.4942,6740800.0
2009-02-03 13:10:00,2.74,2.76,2.74,2.76,6687200.0,2.4942,2.5124,2.4942,2.5124,6687200.0
2009-02-03 13:20:00,2.76,2.76,2.74,2.74,5888800.0,2.5124,2.5124,2.4942,2.4942,5888800.0
2009-02-03 13:30:00,2.74,2.77,2.74,2.76,10295200.0,2.4942,2.5215,2.4942,2.5124,10295200.0
2009-02-03 13:40:00,2.76,2.77,2.75,2.76,8239200.0,2.5124,2.5215,2.5033,2.5124,8239200.0
2009-02-03 13:50:00,2.76,2.76,2.74,2.76,6842400.0,2.5124,2.5124,2.4942,2.5124,6842400.0
2009-02-03 14:00:00,2.76,2.78,2.75,2.78,12429600.0,2.5124,2.5306,2.5033,2.5306,12429600.0
2009-02-03 14:10:00,2.78,2.81,2.78,2.8,26192800.0,2.5306,2.5579,2.5306,2.5488,26192800.0
2009-02-03 14:20:00,2.8,2.81,2.79,2.79,15541600.0,2.5488,2.5579,2.5397,2.5397,15541600.0
2009-02-03 14:30:00,2.79,2.81,2.79,2.8,17502400.0,2.5397,2.5579,2.5397,2.5488,17502400.0
2009-02-03 14:40:00,2.8,2.82,2.8,2.81,15217600.0,2.5488,2.567,2.5488,2.5579,15217600.0
2009-02-03 14:50:00,2.81,2.81,2.79,2.8,12824000.0,2.5579,2.5579,2.5397,2.5488,12824000.0
2009-02-03 15:00:00,2.8,2.82,2.79,2.82,19496000.0,2.5488,2.567,2.5397,2.567,19496000.0
2009-02-03 15:10:00,2.82,2.84,2.82,2.83,22290400.0,2.567,2.5852,2.567,2.5761,22290400.0
2009-02-03 15:20:00,2.83,2.85,2.82,2.84,20418400.0,2.5761,2.5943,2.567,2.5852,20418400.0
2009-02-03 15:30:00,2.84,2.85,2.82,2.83,17802400.0,2.5852,2.5943,2.567,2.5761,17802400.0
2009-02-03 15:40:00,2.83,2.84,2.81,2.82,20146400.0,2.5761,2.5852,2.5579,2.567,20146400.0
2009-02-03 15:50:00,2.82,2.84,2.81,2.81,20720000.0,2.567,2.5852,2.5579,2.5579,20720000.0
2009-02-04 09:30:00,2.85,2.85,2.82,2.84,17724000.0,2.5943,2.5943,2.567,2.5852,17724000.0
2009-02-04 09:40:00,2.84,2.87,2.84,2.85,20124000.0,2.5852,2.6126,2.5852,2.5943,20124000.0
2009-02-04 09:50:00,2.86,2.88,2.85,2.88,18379200.0,2.6035,2.6217,2.5943,2.6217,18379200.0
2009-02-04 10:00:00,2.88,2.9,2.88,2.89,22185600.0,2.6217,2.6399,2.6217,2.6308,22185600.0
2009-02-04 10:10:00,2.89,2.91,2.89,2.89,17790400.0,2.6308,2.649,2.6308,2.6308,17790400.0
2009-02-04 10:20:00,2.89,2.9,2.89,2.9,9752000.0,2.6308,2.6399,2.6308,2.6399,9752000.0
2009-02-04 10:30:00,2.9,2.92,2.89,2.9,16206400.0,2.6399,2.6581,2.6308,2.6399,16206400.0
2009-02-04 10:40:00,2.9,2.9,2.89,2.89,11624000.0,2.6399,2.6399,2.6308,2.6308,11624000.0
2009-02-04 10:50:00,2.89,2.91,2.88,2.9,14892800.0,2.6308,2.649,2.6217,2.6399,14892800.0
2009-02-04 11:00:00,2.9,2.9,2.89,2.9,11530400.0,2.6399,2.6399,2.6308,2.6399,11530400.0
2009-02-04 11:10:00,2.9,2.9,2.88,2.89,14292000.0,2.6399,2.6399,2.6217,2.6308,14292000.0
2009-02-04 11:20:00,2.89,2.9,2.88,2.88,10166400.0,2.6308,2.6399,2.6217,2.6217,10166400.0
2009-02-04 11:30:00,2.88,2.89,2.88,2.88,7004000.0,2.6217,2.6308,2.6217,2.6217,7004000.0
2009-02-04 11:40:00,2.88,2.89,2.87,2.87,12875200.0,2.6217,2.6308,2.6126,2.6126,12875200.0
2009-02-04 11:50:00,2.87,2.88,2.87,2.87,6517600.0,2.6126,2.6217,2.6126,2.6126,6517600.0
2009-02-04 12:00:00,2.87,2.89,2.87,2.88,8813600.0,2.6126,2.6308,2.6126,2.6217,8813600.0
2009-02-04 12:10:00,2.88,2.88,2.87,2.88,6717600.0,2.6217,2.6217,2.6126,2.6217,6717600.0
2009-02-04 12:20:00,2.88,2.88,2.86,2.86,12406400.0,2.6217,2.6217,2.6035,2.6035,12406400.0
2009-02-04 12:30:00,2.86,2.87,2.86,2.87,7736000.0,2.6035,2.6126,2.6035,2.6126,7736000.0
2009-02-04 12:40:00,2.87,2.88,2.87,2.88,7277600.0,2.6126,2.6217,2.6126,2.6217,7277600.0
2009-02-04 12:50:00,2.88,2.88,2.85,2.86,10784800.0,2.6217,2.6217,2.5943,2.6035,10784800.0
2009-02-04 13:00:00,2.86,2.86,2.84,2.85,12963200.0,2.6035,2.6035,2.5852,2.5943,12963200.0
2009-02-04 13:10:00,2.85,2.85,2.84,2.84,8652800.0,2.5943,2.5943,2.5852,2.5852,8652800.0
2009-02-04 13:20:00,2.84,2.86,2.84,2.86,9828800.0,2.5852,2.6035,2.5852,2.6035,9828800.0
2009-02-04 13:30:00,2.86,2.86,2.83,2.83,15376800.0,2.6035,2.6035,2.5761,2.5761,15376800.0
2009-02-04 13:40:00,2.83,2.83,2.79,2.8,25268000.0,2.5761,2.5761,2.5397,2.5488,25268000.0
2009-02-04 13:50:00,2.8,2.8,2.77,2.8,27270400.0,2.5488,2.5488,2.5215,2.5488,27270400.0
2009-02-04 14:00:00,2.8,2.8,2.78,2.78,18092000.0,2.5488,2.5488,2.5306,2.5306,18092000.0
2009-02-04 14:10:00,2.78,2.8,2.78,2.79,13360800.0,2.5306,2.5488,2.5306,2.5397,13360800.0
2009-02-04 14:20:00,2.79,2.79,2.76,2.78,19599200.0,2.5397,2.5397,2.5124,2.5306,19599200.0
2009-02-04 14:30:00,2.78,2.79,2.77,2.79,13707200.0,2.5306,2.5397,2.5215,2.5397,13707200.0
2009-02-04 14:40:00,2.79,2.8,2.78,2.79,14967200.0,2.5397,2.5488,2.5306,2.5397,14967200.0
2009-02-04 14:50:00,2.79,2.82,2.77,2.81,23164800.0,2.5397,2.567,2.5215,2.5579,23164800.0
2009-02-04 15:00:00,2.81,2.81,2.78,2.8,25032000.0,2.5579,2.5579,2.5306,2.5488,25032000.0
2009-02-04 15:10:00,2.81,2.81,2.78,2.8,12911200.0,2.5579,2.5579,2.5306,2.5488,12911200.0
2009-02-04 15:20:00,2.8,2.8,2.78,2.79,16228000.0,2.5488,2.5488,2.5306,2.5397,16228000.0
2009-02-04 15:30:00,2.79,2.8,2.78,2.79,16175200.0,2.5397,2.5488,2.5306,2.5397,16175200.0
2009-02-04 15:40:00,2.79,2.8,2.78,2.78,17467200.0,2.5397,2.5488,2.5306,2.5306,17467200.0
2009-02-04 15:50:00,2.78,2.8,2.78,2.78,19883200.0,2.5306,2.5488,2.5306,2.5306,19883200.0
2009-02-05 09:30:00,2.74,2.76,2.73,2.74,21562400.0,2.4942,2.5124,2.4851,2.4942,21562400.0
2009-02-05 09:40:00,2.74,2.76,2.73,2.73,14782400.0,2.4942,2.5124,2.4851,2.4851,14782400.0
2009-02-05 09:50:00,2.73,2.74,2.7,2.71,18191200.0,2.4851,2.4942,2.4578,2.4669,18191200.0
2009-02-05 10:00:00,2.71,2.72,2.7,2.71,16388000.0,2.4669,2.476,2.4578,2.4669,16388000.0
2009-02-05 10:10:00,2.71,2.74,2.71,2.73,14150400.0,2.4669,2.4942,2.4669,2.4851,14150400.0
2009-02-05 10:20:00,2.73,2.74,2.72,2.73,9734400.0,2.4851,2.4942,2.476,2.4851,9734400.0
2009-02-05 10:30:00,2.73,2.76,2.72,2.75,11869600.0,2.4851,2.5124,2.476,2.5033,11869600.0
2009-02-05 10:40:00,2.75,2.79,2.75,2.77,19163200.0,2.5033,2.5397,2.5033,2.5215,19163200.0
2009-02-05 10:50:00,2.77,2.83,2.77,2.81,22993600.0,2.5215,2.5761,2.5215,2.5579,22993600.0
2009-02-05 11:00:00,2.81,2.84,2.81,2.82,19616800.0,2.5579,2.5852,2.5579,2.567,19616800.0
2009-02-05 11:10:00,2.82,2.83,2.81,2.81,12566400.0,2.567,2.5761,2.5579,2.5579,12566400.0
2009-02-05 11:20:00,2.81,2.83,2.8,2.81,10295200.0,2.5579,2.5761,2.5488,2.5579,10295200.0
2009-02-05 11:30:00,2.81,2.84,2.81,2.83,11340000.0,2.5579,2.5852,2.5579,2.5761,11340000.0
2009-02-05 11:40:00,2.83,2.83,2.82,2.83,9188000.0,2.5761,2.5761,2.567,2.5761,9188000.0
2009-02-05 11:50:00,2.83,2.85,2.82,2.85,10622400.0,2.5761,2.5943,2.567,2.5943,10622400.0
2009-02-05 12:00:00,2.85,2.89,2.85,2.88,30033600.0,2.5943,2.6308,2.5943,2.6217,30033600.0
2009-02-05 12:10:00,2.88,2.9,2.87,2.87,17844000.0,2.6217,2.6399,2.6126,2.6126,17844000.0
2009-02-05 12:20:00,2.87,2.88,2.86,2.86,11900000.0,2.6126,2.6217,2.6035,2.6035,11900000.0
2009-02-05 12:30:00,2.86,2.87,2.85,2.86,10509600.0,2.6035,2.6126,2.5943,2.6035,10509600.0
2009-02-05 12:40:00,2.86,2.88,2.86,2.87,8526400.0,2.6035,2.6217,2.6035,2.6126,8526400.0
2009-02-05 12:50:00,2.87,2.88,2.85,2.88,16681600.0,2.6126,2.6217,2.5943,2.6217,16681600.0
2009-02-05 13:00:00,2.88,2.89,2.87,2.89,14161600.0,2.6217,2.6308,2.6126,2.6308,14161600.0
2009-02-05 13:10:00,2.89,2.9,2.86,2.87,14299200.0,2.6308,2.6399,2.6035,2.6126,14299200.0
2009-02-05 13:20:00,2.87,2.87,2.84,2.85,10631200.0,2.6126,2.6126,2.5852,2.5943,10631200.0
2009-02-05 13:30:00,2.85,2.87,2.85,2.85,14930400.0,2.5943,2.6126,2.5943,2.5943,14930400.0
2009-02-05 13:40:00,2.86,2.88,2.85,2.87,11810400.0,2.6035,2.6217,2.5943,2.6126,11810400.0
2009-02-05 13:50:00,2.87,2.88,2.85,2.86,8380000.0,2.6126,2.6217,2.5943,2.6035,8380000.0
2009-02-05 14:00:00,2.85,2.89,2.85,2.88,11613600.0,2.5943,2.6308,2.5943,2.6217,11613600.0
2009-02-05 14:10:00,2.88,2.88,2.86,2.87,11195200.0,2.6217,2.6217,2.6035,2.6126,11195200.0
2009-02-05 14:20:00,2.87,2.9,2.87,2.9,24883200.0,2.6126,2.6399,2.6126,2.6399,24883200.0
2009-02-05 14:30:00,2.9,2.91,2.88,2.9,23899200.0,2.6399,2.649,2.6217,2.6399,23899200.0
2009-02-05 14:40:00,2.9,2.9,2.88,2.88,15313600.0,2.6399,2.6399,2.6217,2.6217,15313600.0
2009-02-05 14:50:00,2.88,2.88,2.85,2.86,21274400.0,2.6217,2.6217,2.5943,2.6035,21274400.0
2009-02-05 15:00:00,2.86,2.87,2.83,2.85,23004000.0,2.6035,2.6126,2.5761,2.5943,23004000.0
2009-02-05 15:10:00,2.85,2.87,2.85,2.86,14059200.0,2.5943,2.6126,2.5943,2.6035,14059200.0
2009-02-05 15:20:00,2.85,2.89,2.85,2.88,14769600.0,2.5943,2.6308,2.5943,2.6217,14769600.0
2009-02-05 15:30:00,2.88,2.89,2.86,2.87,14349600.0,2.6217,2.6308,2.6035,2.6126,14349600.0
2009-02-05 15:40:00,2.87,2.89,2.86,2.87,21755200.0,2.6126,2.6308,2.6035,2.6126,21755200.0
2009-02-05 15:50:00,2.87,2.88,2.86,2.86,19231200.0,2.6126,2.6217,2.6035,2.6035,19231200.0
2009-02-06 09:30:00,2.88,2.96,2.87,2.95,36125600.0,2.6217,2.6945,2.6126,2.6854,36125600.0
2009-02-06 09:40:00,2.95,2.97,2.94,2.96,28316800.0,2.6854,2.7036,2.6763,2.6945,28316800.0
2009-02-06 09:50:00,2.96,2.98,2.95,2.97,15531200.0,2.6945,2.7127,2.6854,2.7036,15531200.0
2009-02-06 10:00:00,2.97,2.98,2.95,2.96,17820000.0,2.7036,2.7127,2.6854,2.6945,17820000.0
2009-02-06 10:10:00,2.96,2.98,2.96,2.96,13091200.0,2.6945,2.7127,2.6945,2.6945,13091200.0
2009-02-06 10:20:00,2.96,2.97,2.94,2.96,14508000.0,2.6945,2.7036,2.6763,2.6945,14508000.0
2009-02-06 10:30:00,2.96,2.97,2.96,2.97,10456800.0,2.6945,2.7036,2.6945,2.7036,10456800.0
2009-02-06 10:40:00,2.96,2.98,2.95,2.97,11201600.0,2.6945,2.7127,2.6854,2.7036,11201600.0
2009-02-06 10:50:00,2.97,2.98,2.96,2.97,14376000.0,2.7036,2.7127,2.6945,2.7036,14376000.0
2009-02-06 11:00:00,2.97,3.0,2.97,2.99,19032800.0,2.7036,2.7309,2.7036,2.7218,19032800.0
2009-02-06 11:10:00,2.99,3.0,2.99,3.0,12929600.0,2.7218,2.7309,2.7218,2.7309,12929600.0
2009-02-06 11:20:00,3.0,3.0,2.98,2.99,10712800.0,2.7309,2.7309,2.7127,2.7218,10712800.0
2009-02-06 11:30:00,2.99,2.99,2.98,2.98,7450400.0,2.7218,2.7218,2.7127,2.7127,7450400.0
2009-02-06 11:40:00,2.98,3.0,2.98,2.99,6046400.0,2.7127,2.7309,2.7127,2.7218,6046400.0
2009-02-06 11:50:00,2.99,3.0,2.98,2.99,11819200.0,2.7218,2.7309,2.7127,2.7218,11819200.0
2009-02-06 12:00:00,2.99,3.0,2.98,2.99,9131200.0,2.7218,2.7309,2.7127,2.7218,9131200.0
2009-02-06 12:10:00,2.99,3.0,2.97,2.97,9917600.0,2.7218,2.7309,2.7036,2.7036,9917600.0
2009-02-06 12:20:00,2.97,2.99,2.97,2.97,8840800.0,2.7036,2.7218,2.7036,2.7036,8840800.0
2009-02-06 12:30:00,2.97,3.0,2.97,2.99,9105600.0,2.7036,2.7309,2.7036,2.7218,9105600.0
2009-02-06 12:40:00,2.99,3.0,2.99,2.99,8348800.0,2.7218,2.7309,2.7218,2.7218,8348800.0
2009-02-06 12:50:00,2.99,3.0,2.98,2.99,8077600.0,2.7218,2.7309,2.7127,2.7218,8077600.0
2009-02-06 13:00:00,2.99,3.01,2.98,3.01,13988800.0,2.7218,2.74,2.7127,2.74,13988800.0
2009-02-06 13:10:00,3.01,3.03,3.01,3.03,14188000.0,2.74,2.7582,2.74,2.7582,14188000.0
2009-02-06 13:20:00,3.03,3.04,3.02,3.03,14354400.0,2.7582,2.7673,2.7491,2.7582,14354400.0
2009-02-06 13:30:00,3.03,3.04,3.03,3.04,14156000.0,2.7582,2.7673,2.7582,2.7673,14156000.0
2009-02-06 13:40:00,3.04,3.04,3.03,3.04,8397600.0,2.7673,2.7673,2.7582,2.7673,8397600.0
2009-02-06 13:50:00,3.04,3.04,3.03,3.04,9603200.0,2.7673,2.7673,2.7582,2.7673,9603200.0
2009-02-06 14:00:00,3.04,3.04,3.01,3.02,16796800.0,2.7673,2.7673,2.74,2.7491,16796800.0
2009-02-06 14:10:00,3.02,3.03,3.01,3.01,13424800.0,2.7491,2.7582,2.74,2.74,13424800.0
2009-02-06 14:20:00,3.01,3.03,3.01,3.02,10843200.0,2.74,2.7582,2.74,2.7491,10843200.0
2009-02-06 14:30:00,3.02,3.04,3.02,3.03,16400000.0,2.7491,2.7673,2.7491,2.7582,16400000.0
2009-02-06 14:40:00,3.03,3.03,3.01,3.02,11580000.0,2.7582,2.7582,2.74,2.7491,11580000.0
2009-02-06 14:50:00,3.01,3.02,3.0,3.02,12519200.0,2.74,2.7491,2.7309,2.7491,12519200.0
2009-02-06 15:00:00,3.02,3.02,2.99,3.0,21876000.0,2.7491,2.7491,2.7218,2.7309,21876000.0
2009-02-06 15:10:00,3.0,3.01,2.99,3.01,16491200.0,2.7309,2.74,2.7218,2.74,16491200.0
2009-02-06 15:20:00,3.01,3.02,2.99,3.01,19162400.0,2.74,2.7491,2.7218,2.74,19162400.0
2009-02-06 15:30:00,3.01,3.03,3.01,3.02,15334400.0,2.74,2.7582,2.74,2.7491,15334400.0
2009-02-06 15:40:00,3.02,3.05,3.02,3.03,30049600.0,2.7491,2.7764,2.7491,2.7582,30049600.0
2009-02-06 15:50:00,3.03,3.04,3.01,3.02,28945600.0,2.7582,2.7673,2.74,2.7491,28945600.0
2009-02-09 09:30:00,3.02,3.03,3.0,3.01,19469600.0,2.7491,2.7582,2.7309,2.74,19469600.0
2009-02-09 09:40:00,3.01,3.03,3.01,3.03,20745600.0,2.74,2.7582,2.74,2.7582,20745600.0
2009-02-09 09:50:00,3.03,3.03,3.01,3.02,13219200.0,2.7582,2.7582,2.74,2.7491,13219200.0
2009-02-09 10:00:00,3.02,3.02,2.98,2.99,17717600.0,2.7491,2.7491,2.7127,2.7218,17717600.0
2009-02-09 10:10:00,2.99,3.01,2.98,3.0,10882400.0,2.7218,2.74,2.7127,2.7309,10882400.0
2009-02-09 10:20:00,3.0,3.01,3.0,3.0,9870400.0,2.7309,2.74,2.7309,2.7309,9870400.0
2009-02-09 10:30:00,3.0,3.03,3.0,3.03,14139200.0,2.7309,2.7582,2.7309,2.7582,14139200.0
2009-02-09 10:40:00,3.03,3.07,3.03,3.06,22096000.0,2.7582,2.7946,2.7582,2.7855,22096000.0
2009-02-09 10:50:00,3.06,3.08,3.05,3.07,18417600.0,2.7855,2.8037,2.7764,2.7946,18417600.0
2009-02-09 11:00:00,3.08,3.08,3.05,3.06,12690400.0,2.8037,2.8037,2.7764,2.7855,12690400.0
2009-02-09 11:10:00,3.06,3.06,3.04,3.05,12236000.0,2.7855,2.7855,2.7673,2.7764,12236000.0
2009-02-09 11:20:00,3.05,3.06,3.04,3.05,16423200.0,2.7764,2.7855,2.7673,2.7764,16423200.0
2009-02-09 11:30:00,3.05,3.05,3.03,3.04,8228000.0,2.7764,2.7764,2.7582,2.7673,8228000.0
2009-02-09 11:40:00,3.04,3.04,3.02,3.03,11273600.0,2.7673,2.7673,2.7491,2.7582,11273600.0
2009-02-09 11:50:00,3.03,3.04,3.03,3.04,5419200.0,2.7582,2.7673,2.7582,2.7673,5419200.0
2009-02-09 12:00:00,3.04,3.04,3.02,3.03,7981600.0,2.7673,2.7673,2.7491,2.7582,7981600.0
2009-02-09 12:10:00,3.03,3.05,3.03,3.04,5570400.0,2.7582,2.7764,2.7582,2.7673,5570400.0
2009-02-09 12:20:00,3.04,3.05,3.04,3.05,6960800.0,2.7673,2.7764,2.7673,2.7764,6960800.0
2009-02-09 12:30:00,3.05,3.05,3.04,3.04,6474400.0,2.7764,2.7764,2.7673,2.7673,6474400.0
2009-02-09 12:40:00,3.04,3.05,3.03,3.04,6422400.0,2.7673,2.7764,2.7582,2.7673,6422400.0
2009-02-09 12:50:00,3.05,3.06,3.05,3.06,8013600.0,2.7764,2.7855,2.7764,2.7855,8013600.0
2009-02-09 13:00:00,3.06,3.07,3.06,3.06,5004000.0,2.7855,2.7946,2.7855,2.7855,5004000.0
2009-02-09 13:10:00,3.06,3.07,3.05,3.05,4050400.0,2.7855,2.7946,2.7764,2.7764,4050400.0
2009-02-09 13:20:00,3.05,3.05,3.05,3.05,4925600.0,2.7764,2.7764,2.7764,2.7764,4925600.0
2009-02-09 13:30:00,3.05,3.05,3.01,3.02,13053600.0,2.7764,2.7764,2.74,2.7491,13053600.0
2009-02-09 13:40:00,3.02,3.03,3.02,3.03,9475200.0,2.7491,2.7582,2.7491,2.7582,9475200.0
2009-02-09 13:50:00,3.03,3.04,3.02,3.04,6130400.0,2.7582,2.7673,2.7491,2.7673,6130400.0
2009-02-09 14:00:00,3.04,3.04,3.03,3.04,6715200.0,2.7673,2.7673,2.7582,2.7673,6715200.0
2009-02-09 14:10:00,3.04,3.04,3.01,3.02,7892800.0,2.7673,2.7673,2.74,2.7491,7892800.0
2009-02-09 14:20:00,3.02,3.03,3.0,3.0,13390400.0,2.7491,2.7582,2.7309,2.7309,13390400.0
2009-02-09 14:30:00,3.0,3.01,3.0,3.01,8512000.0,2.7309,2.74,2.7309,2.74,8512000.0
2009-02-09 14:40:00,3.01,3.01,2.99,3.0,8699200.0,2.74,2.74,2.7218,2.7309,8699200.0
2009-02-09 14:50:00,3.01,3.02,3.0,3.01,8179200.0,2.74,2.7491,2.7309,2.74,8179200.0
2009-02-09 15:00:00,3.01,3.02,3.01,3.01,8223200.0,2.74,2.7491,2.74,2.74,8223200.0
2009-02-09 15:10:00,3.01,3.03,3.0,3.02,14341600.0,2.74,2.7582,2.7309,2.7491,14341600.0
2009-02-09 15:20:00,3.03,3.05,3.02,3.05,13498400.0,2.7582,2.7764,2.7491,2.7764,13498400.0
2009-02-09 15:30:00,3.05,3.06,3.04,3.04,16800000.0,2.7764,2.7855,2.7673,2.7673,16800000.0
2009-02-09 15:40:00,3.04,3.05,3.03,3.04,13076800.0,2.7673,2.7764,2.7582,2.7673,13076800.0
2009-02-09 15:50:00,3.04,3.04,3.03,3.04,16404800.0,2.7673,2.7673,2.7582,2.7673,16404800.0
2009-02-10 09:30:00,2.98,3.0,2.97,3.0,22620800.0,2.7127,2.7309,2.7036,2.7309,22620800.0
2009-02-10 09:40:00,3.0,3.03,2.99,3.02,19272800.0,2.7309,2.7582,2.7218,2.7491,19272800.0
2009-02-10 09:50:00,3.02,3.03,3.0,3.0,30493600.0,2.7491,2.7582,2.7309,2.7309,30493600.0
2009-02-10 10:00:00,3.0,3.02,2.99,3.01,17173600.0,2.7309,2.7491,2.7218,2.74,17173600.0
2009-02-10 10:10:00,3.01,3.01,2.97,2.98,15724800.0,2.74,2.74,2.7036,2.7127,15724800.0
2009-02-10 10:20:00,2.98,2.98,2.94,2.95,30570400.0,2.7127,2.7127,2.6763,2.6854,30570400.0
2009-02-10 10:30:00,2.95,2.97,2.95,2.96,18702400.0,2.6854,2.7036,2.6854,2.6945,18702400.0
2009-02-10 10:40:00,2.96,2.97,2.95,2.97,17888800.0,2.6945,2.7036,2.6854,2.7036,17888800.0
2009-02-10 10:50:00,2.97,2.98,2.96,2.97,16812000.0,2.7036,2.7127,2.6945,2.7036,16812000.0
2009-02-10 11:00:00,2.97,3.01,2.89,2.91,61532800.0,2.7036,2.74,2.6308,2.649,61532800.0
2009-02-10 11:10:00,2.91,2.91,2.87,2.91,40088000.0,2.649,2.649,2.6126,2.649,40088000.0
2009-02-10 11:20:00,2.91,2.93,2.89,2.9,48536800.0,2.649,2.6672,2.6308,2.6399,48536800.0
2009-02-10 11:30:00,2.9,2.9,2.8,2.81,66641600.0,2.6399,2.6399,2.5488,2.5579,66641600.0
2009-02-10 11:40:00,2.81,2.83,2.8,2.83,48093600.0,2.5579,2.5761,2.5488,2.5761,48093600.0
2009-02-10 11:50:00,2.83,2.84,2.81,2.83,30120800.0,2.5761,2.5852,2.5579,2.5761,30120800.0
2009-02-10 12:00:00,2.83,2.84,2.82,2.82,22347200.0,2.5761,2.5852,2.567,2.567,22347200.0
2009-02-10 12:10:00,2.82,2.85,2.82,2.84,14251200.0,2.567,2.5943,2.567,2.5852,14251200.0
2009-02-10 12:20:00,2.84,2.84,2.82,2.83,15840800.0,2.5852,2.5852,2.567,2.5761,15840800.0
2009-02-10 12:30:00,2.83,2.84,2.81,2.83,21150400.0,2.5761,2.5852,2.5579,2.5761,21150400.0
2009-02-10 12:40:00,2.83,2.85,2.83,2.84,14402400.0,2.5761,2.5943,2.5761,2.5852,14402400.0
2009-02-10 12:50:00,2.85,2.85,2.84,2.84,9069600.0,2.5943,2.5943,2.5852,2.5852,9069600.0
2009-02-10 13:00:00,2.84,2.84,2.8,2.81,19315200.0,2.5852,2.5852,2.5488,2.5579,19315200.0
2009-02-10 13:10:00,2.81,2.82,2.79,2.79,17927200.0,2.5579,2.567,2.5397,2.5397,17927200.0
2009-02-10 13:20:00,2.79,2.79,2.76,2.78,40361600.0,2.5397,2.5397,2.5124,2.5306,40361600.0
2009-02-10 13:30:00,2.78,2.8,2.77,2.8,25804800.0,2.5306,2.5488,2.5215,2.5488,25804800.0
2009-02-10 13:40:00,2.8,2.8,2.78,2.79,11363200.0,2.5488,2.5488,2.5306,2.5397,11363200.0
2009-02-10 13:50:00,2.79,2.8,2.78,2.78,10670400.0,2.5397,2.5488,2.5306,2.5306,10670400.0
2009-02-10 14:00:00,2.78,2.8,2.78,2.79,14784000.0,2.5306,2.5488,2.5306,2.5397,14784000.0
2009-02-10 14:10:00,2.79,2.79,2.77,2.78,14300000.0,2.5397,2.5397,2.5215,2.5306,14300000.0
2009-02-10 14:20:00,2.78,2.78,2.75,2.75,16698400.0,2.5306,2.5306,2.5033,2.5033,16698400.0
2009-02-10 14:30:00,2.75,2.76,2.74,2.76,32661600.0,2.5033,2.5124,2.4942,2.5124,32661600.0
2009-02-10 14:40:00,2.76,2.77,2.75,2.77,26700800.0,2.5124,2.5215,2.5033,2.5215,26700800.0
2009-02-10 14:50:00,2.77,2.77,2.73,2.74,26653600.0,2.5215,2.5215,2.4851,2.4942,26653600.0
2009-02-10 15:00:00,2.74,2.77,2.74,2.77,21252800.0,2.4942,2.5215,2.4942,2.5215,21252800.0
2009-02-10 15:10:00,2.77,2.77,2.73,2.73,36328000.0,2.5215,2.5215,2.4851,2.4851,36328000.0
2009-02-10 15:20:00,2.73,2.75,2.72,2.74,67674400.0,2.4851,2.5033,2.476,2.4942,67674400.0
2009-02-10 15:30:00,2.74,2.75,2.72,2.73,32994400.0,2.4942,2.5033,2.476,2.4851,32994400.0
2009-02-10 15:40:00,2.73,2.77,2.71,2.76,51891200.0,2.4851,2.5215,2.4669,2.5124,51891200.0
2009-02-10 15:50:00,2.76,2.78,2.74,2.75,45223200.0,2.5124,2.5306,2.4942,2.5033,45223200.0
2009-02-11 09:30:00,2.78,2.8,2.76,2.8,24604000.0,2.5306,2.5488,2.5124,2.5488,24604000.0
2009-02-11 09:40:00,2.8,2.81,2.78,2.8,19066400.0,2.5488,2.5579,2.5306,2.5488,19066400.0
2009-02-11 09:50:00,2.8,2.81,2.79,2.8,18017600.0,2.5488,2.5579,2.5397,2.5488,18017600.0
2009-02-11 10:00:00,2.8,2.81,2.77,2.77,17804800.0,2.5488,2.5579,2.5215,2.5215,17804800.0
2009-02-11 10:10:00,2.77,2.78,2.76,2.76,18788800.0,2.5215,2.5306,2.5124,2.5124,18788800.0
2009-02-11 10:20:00,2.76,2.78,2.75,2.75,12871200.0,2.5124,2.5306,2.5033,2.5033,12871200.0
2009-02-11 10:30:00,2.75,2.76,2.74,2.75,22597600.0,2.5033,2.5124,2.4942,2.5033,22597600.0
2009-02-11 10:40:00,2.75,2.78,2.75,2.78,13544000.0,2.5033,2.5306,2.5033,2.5306,13544000.0
2009-02-11 10:50:00,2.78,2.79,2.78,2.79,15285600.0,2.5306,2.5397,2.5306,2.5397,15285600.0
2009-02-11 11:00:00,2.79,2.79,2.77,2.77,11472000.0,2.5397,2.5397,2.5215,2.5215,11472000.0
2009-02-11 11:10:00,2.77,2.81,2.77,2.8,15208800.0,2.5215,2.5579,2.5215,2.5488,15208800.0
2009-02-11 11:20:00,2.8,2.81,2.79,2.8,9294400.0,2.5488,2.5579,2.5397,2.5488,9294400.0
2009-02-11 11:30:00,2.8,2.82,2.79,2.8,13515200.0,2.5488,2.567,2.5397,2.5488,13515200.0
2009-02-11 11:40:00,2.8,2.8,2.78,2.78,8955200.0,2.5488,2.5488,2.5306,2.5306,8955200.0
2009-02-11 11:50:00,2.78,2.79,2.78,2.78,9508000.0,2.5306,2.5397,2.5306,2.5306,9508000.0
2009-02-11 12:00:00,2.79,2.79,2.78,2.79,6682400.0,2.5397,2.5397,2.5306,2.5397,6682400.0
2009-02-11 12:10:00,2.79,2.79,2.77,2.77,11957600.0,2.5397,2.5397,2.5215,2.5215,11957600.0
2009-02-11 12:20:00,2.77,2.78,2.77,2.78,5897600.0,2.5215,2.5306,2.5215,2.5306,5897600.0
2009-02-11 12:30:00,2.78,2.79,2.77,2.79,10168800.0,2.5306,2.5397,2.5215,2.5397,10168800.0
2009-02-11 12:40:00,2.79,2.8,2.79,2.79,8501600.0,2.5397,2.5488,2.5397,2.5397,8501600.0
2009-02-11 12:50:00,2.79,2.8,2.77,2.77,10761600.0,2.5397,2.5488,2.5215,2.5215,10761600.0
2009-02-11 13:00:00,2.77,2.79,2.76,2.76,13925600.0,2.5215,2.5397,2.5124,2.5124,13925600.0
2009-02-11 13:10:00,2.76,2.77,2.76,2.77,8628800.0,2.5124,2.5215,2.5124,2.5215,8628800.0
2009-02-11 13:20:00,2.77,2.78,2.76,2.77,7870400.0,2.5215,2.5306,2.5124,2.5215,7870400.0
2009-02-11 13:30:00,2.77,2.77,2.75,2.76,6964800.0,2.5215,2.5215,2.5033,2.5124,6964800.0
2009-02-11 13:40:00,2.76,2.76,2.72,2.72,14126400.0,2.5124,2.5124,2.476,2.476,14126400.0
2009-02-11 13:50:00,2.73,2.74,2.72,2.73,13265600.0,2.4851,2.4942,2.476,2.4851,13265600.0
2009-02-11 14:00:00,2.73,2.75,2.73,2.74,9907200.0,2.4851,2.5033,2.4851,2.4942,9907200.0
2009-02-11 14:10:00,2.74,2.75,2.71,2.72,18492800.0,2.4942,2.5033,2.4669,2.476,18492800.0
2009-02-11 14:20:00,2.72,2.75,2.71,2.74,21848000.0,2.476,2.5033,2.4669,2.4942,21848000.0
2009-02-11 14:30:00,2.74,2.76,2.74,2.76,13452800.0,2.4942,2.5124,2.4942,2.5124,13452800.0
2009-02-11 14:40:00,2.76,2.76,2.75,2.75,13430400.0,2.5124,2.5124,2.5033,2.5033,13430400.0
2009-02-11 14:50:00,2.75,2.81,2.75,2.8,37590400.0,2.5033,2.5579,2.5033,2.5488,37590400.0
2009-02-11 15:00:00,2.8,2.8,2.78,2.79,23973600.0,2.5488,2.5488,2.5306,2.5397,23973600.0
2009-02-11 15:10:00,2.79,2.81,2.78,2.8,19029600.0,2.5397,2.5579,2.5306,2.5488,19029600.0
2009-02-11 15:20:00,2.8,2.8,2.78,2.79,14605600.0,2.5488,2.5488,2.5306,2.5397,14605600.0
2009-02-11 15:30:00,2.79,2.8,2.76,2.77,18180000.0,2.5397,2.5488,2.5124,2.5215,18180000.0
2009-02-11 15:40:00,2.77,2.77,2.75,2.76,14307200.0,2.5215,2.5215,2.5033,2.5124,14307200.0
2009-02-11 15:50:00,2.76,2.79,2.76,2.79,17773600.0,2.5124,2.5397,2.5124,2.5397,17773600.0
2009-02-12 09:30:00,2.69,2.7,2.66,2.68,38496800.0,2.4487,2.4578,2.4214,2.4396,38496800.0
2009-02-12 09:40:00,2.68,2.69,2.67,2.69,23913600.0,2.4396,2.4487,2.4305,2.4487,23913600.0
2009-02-12 09:50:00,2.69,2.69,2.65,2.66,31430400.0,2.4487,2.4487,2.4123,2.4214,31430400.0
2009-02-12 10:00:00,2.66,2.67,2.64,2.67,30392000.0,2.4214,2.4305,2.4032,2.4305,30392000.0
2009-02-12 10:10:00,2.67,2.68,2.65,2.66,20620000.0,2.4305,2.4396,2.4123,2.4214,20620000.0
2009-02-12 10:20:00,2.66,2.68,2.65,2.68,21812000.0,2.4214,2.4396,2.4123,2.4396,21812000.0
2009-02-12 10:30:00,2.68,2.68,2.66,2.67,18428800.0,2.4396,2.4396,2.4214,2.4305,18428800.0
2009-02-12 10:40:00,2.67,2.71,2.66,2.7,19880000.0,2.4305,2.4669,2.4214,2.4578,19880000.0
2009-02-12 10:50:00,2.7,2.71,2.69,2.69,15806400.0,2.4578,2.4669,2.4487,2.4487,15806400.0
2009-02-12 11:00:00,2.69,2.71,2.68,2.7,19776000.0,2.4487,2.4669,2.4396,2.4578,19776000.0
2009-02-12 11:10:00,2.7,2.7,2.67,2.67,14746400.0,2.4578,2.4578,2.4305,2.4305,14746400.0
2009-02-12 11:20:00,2.67,2.69,2.66,2.69,11686400.0,2.4305,2.4487,2.4214,2.4487,11686400.0
2009-02-12 11:30:00,2.68,2.7,2.68,2.69,9810400.0,2.4396,2.4578,2.4396,2.4487,9810400.0
2009-02-12 11:40:00,2.69,2.72,2.69,2.72,20222400.0,2.4487,2.476,2.4487,2.476,20222400.0
2009-02-12 11:50:00,2.72,2.73,2.7,2.7,11987200.0,2.476,2.4851,2.4578,2.4578,11987200.0
2009-02-12 12:00:00,2.7,2.72,2.7,2.71,13147200.0,2.4578,2.476,2.4578,2.4669,13147200.0
2009-02-12 12:10:00,2.71,2.72,2.71,2.72,7978400.0,2.4669,2.476,2.4669,2.476,7978400.0
2009-02-12 12:20:00,2.72,2.74,2.72,2.74,12295200.0,2.476,2.4942,2.476,2.4942,12295200.0
2009-02-12 12:30:00,2.74,2.74,2.73,2.73,7327200.0,2.4942,2.4942,2.4851,2.4851,7327200.0
2009-02-12 12:40:00,2.73,2.73,2.72,2.72,9432000.0,2.4851,2.4851,2.476,2.476,9432000.0
2009-02-12 12:50:00,2.72,2.73,2.71,2.72,7694400.0,2.476,2.4851,2.4669,2.476,7694400.0
2009-02-12 13:00:00,2.72,2.72,2.7,2.71,13866400.0,2.476,2.476,2.4578,2.4669,13866400.0
2009-02-12 13:10:00,2.71,2.72,2.69,2.69,14040800.0,2.4669,2.476,2.4487,2.4487,14040800.0
2009-02-12 13:20:00,2.69,2.7,2.68,2.69,15794400.0,2.4487,2.4578,2.4396,2.4487,15794400.0
2009-02-12 13:30:00,2.69,2.7,2.67,2.67,18371200.0,2.4487,2.4578,2.4305,2.4305,18371200.0
2009-02-12 13:40:00,2.67,2.68,2.67,2.68,11510400.0,2.4305,2.4396,2.4305,2.4396,11510400.0
2009-02-12 13:50:00,2.68,2.7,2.68,2.69,11008800.0,2.4396,2.4578,2.4396,2.4487,11008800.0
2009-02-12 14:00:00,2.69,2.69,2.67,2.68,10694400.0,2.4487,2.4487,2.4305,2.4396,10694400.0
2009-02-12 14:10:00,2.68,2.71,2.68,2.69,12328800.0,2.4396,2.4669,2.4396,2.4487,12328800.0
2009-02-12 14:20:00,2.69,2.69,2.67,2.67,12120800.0,2.4487,2.4487,2.4305,2.4305,12120800.0
2009-02-12 14:30:00,2.68,2.68,2.65,2.66,22291200.0,2.4396,2.4396,2.4123,2.4214,22291200.0
2009-02-12 14:40:00,2.66,2.66,2.63,2.65,28665600.0,2.4214,2.4214,2.3941,2.4123,28665600.0
2009-02-12 14:50:00,2.65,2.65,2.63,2.64,18694400.0,2.4123,2.4123,2.3941,2.4032,18694400.0
2009-02-12 15:00:00,2.64,2.65,2.62,2.65,34871200.0,2.4032,2.4123,2.385,2.4123,34871200.0
2009-02-12 15:10:00,2.65,2.68,2.65,2.68,40644800.0,2.4123,2.4396,2.4123,2.4396,40644800.0
2009-02-12 15:20:00,2.68,2.73,2.66,2.73,44284000.0,2.4396,2.4851,2.4214,2.4851,44284000.0
2009-02-12 15:30:00,2.73,2.74,2.71,2.72,40608000.0,2.4851,2.4942,2.4669,2.476,40608000.0
2009-02-12 15:40:00,2.72,2.78,2.72,2.76,48056000.0,2.476,2.5306,2.476,2.5124,48056000.0
2009-02-12 15:50:00,2.76,2.8,2.75,2.79,42354400.0,2.5124,2.5488,2.5033,2.5397,42354400.0
2009-02-13 09:30:00,2.78,2.8,2.76,2.76,32587200.0,2.5306,2.5488,2.5124,2.5124,32587200.0
2009-02-13 09:40:00,2.76,2.77,2.75,2.77,17524800.0,2.5124,2.5215,2.5033,2.5215,17524800.0
2009-02-13 09:50:00,2.77,2.79,2.75,2.78,16946400.0,2.5215,2.5397,2.5033,2.5306,16946400.0
2009-02-13 10:00:00,2.78,2.8,2.77,2.78,14252800.0,2.5306,2.5488,2.5215,2.5306,14252800.0
2009-02-13 10:10:00,2.78,2.79,2.77,2.77,15288800.0,2.5306,2.5397,2.5215,2.5215,15288800.0
2009-02-13 10:20:00,2.77,2.81,2.77,2.81,17628800.0,2.5215,2.5579,2.5215,2.5579,17628800.0
2009-02-13 10:30:00,2.8,2.83,2.8,2.82,24052800.0,2.5488,2.5761,2.5488,2.567,24052800.0
2009-02-13 10:40:00,2.82,2.83,2.8,2.81,14952000.0,2.567,2.5761,2.5488,2.5579,14952000.0
2009-02-13 10:50:00,2.81,2.82,2.8,2.81,12815200.0,2.5579,2.567,2.5488,2.5579,12815200.0
2009-02-13 11:00:00,2.81,2.81,2.79,2.8,10227200.0,2.5579,2.5579,2.5397,2.5488,10227200.0
2009-02-13 11:10:00,2.8,2.81,2.78,2.79,8768800.0,2.5488,2.5579,2.5306,2.5397,8768800.0
2009-02-13 11:20:00,2.79,2.79,2.77,2.78,14469600.0,2.5397,2.5397,2.5215,2.5306,14469600.0
2009-02-13 11:30:00,2.78,2.79,2.77,2.79,9424800.0,2.5306,2.5397,2.5215,2.5397,9424800.0
2009-02-13 11:40:00,2.78,2.79,2.75,2.76,13799200.0,2.5306,2.5397,2.5033,2.5124,13799200.0
2009-02-13 11:50:00,2.76,2.77,2.75,2.75,10099200.0,2.5124,2.5215,2.5033,2.5033,10099200.0
2009-02-13 12:00:00,2.75,2.77,2.75,2.76,8320800.0,2.5033,2.5215,2.5033,2.5124,8320800.0
2009-02-13 12:10:00,2.76,2.77,2.75,2.75,19127200.0,2.5124,2.5215,2.5033,2.5033,19127200.0
2009-02-13 12:20:00,2.75,2.77,2.75,2.77,12892000.0,2.5033,2.5215,2.5033,2.5215,12892000.0
2009-02-13 12:30:00,2.77,2.77,2.76,2.76,9899200.0,2.5215,2.5215,2.5124,2.5124,9899200.0
2009-02-13 12:40:00,2.76,2.76,2.75,2.75,7849600.0,2.5124,2.5124,2.5033,2.5033,7849600.0
2009-02-13 12:50:00,2.75,2.75,2.73,2.74,11195200.0,2.5033,2.5033,2.4851,2.4942,11195200.0
2009-02-13 13:00:00,2.74,2.76,2.74,2.75,9618400.0,2.4942,2.5124,2.4942,2.5033,9618400.0
2009-02-13 13:10:00,2.75,2.76,2.74,2.76,12363200.0,2.5033,2.5124,2.4942,2.5124,12363200.0
2009-02-13 13:20:00,2.76,2.77,2.76,2.77,7284000.0,2.5124,2.5215,2.5124,2.5215,7284000.0
2009-02-13 13:30:00,2.77,2.77,2.76,2.77,6387200.0,2.5215,2.5215,2.5124,2.5215,6387200.0
2009-02-13 13:40:00,2.77,2.8,2.76,2.8,19535200.0,2.5215,2.5488,2.5124,2.5488,19535200.0
2009-02-13 13:50:00,2.8,2.81,2.79,2.8,17737600.0,2.5488,2.5579,2.5397,2.5488,17737600.0
2009-02-13 14:00:00,2.8,2.81,2.78,2.79,20380800.0,2.5488,2.5579,2.5306,2.5397,20380800.0
2009-02-13 14:10:00,2.79,2.8,2.78,2.8,10874400.0,2.5397,2.5488,2.5306,2.5488,10874400.0
2009-02-13 14:20:00,2.8,2.8,2.78,2.79,13304800.0,2.5488,2.5488,2.5306,2.5397,13304800.0
2009-02-13 14:30:00,2.79,2.79,2.77,2.78,14114400.0,2.5397,2.5397,2.5215,2.5306,14114400.0
2009-02-13 14:40:00,2.78,2.79,2.77,2.78,17279200.0,2.5306,2.5397,2.5215,2.5306,17279200.0
2009-02-13 14:50:00,2.78,2.8,2.77,2.78,17146400.0,2.5306,2.5488,2.5215,2.5306,17146400.0
2009-02-13 15:00:00,2.78,2.79,2.76,2.77,17051200.0,2.5306,2.5397,2.5124,2.5215,17051200.0
2009-02-13 15:10:00,2.77,2.77,2.75,2.75,16090400.0,2.5215,2.5215,2.5033,2.5033,16090400.0
2009-02-13 15:20:00,2.75,2.78,2.75,2.77,14584800.0,2.5033,2.5306,2.5033,2.5215,14584800.0
2009-02-13 15:30:00,2.77,2.79,2.77,2.77,20665600.0,2.5215,2.5397,2.5215,2.5215,20665600.0
2009-02-13 15:40:00,2.77,2.79,2.76,2.78,22143200.0,2.5215,2.5397,2.5124,2.5306,22143200.0
2009-02-13 15:50:00,2.78,2.78,2.73,2.73,25044000.0,2.5306,2.5306,2.4851,2.4851,25044000.0
2009-02-17 09:30:00,2.56,2.59,2.55,2.55,52339200.0,2.3304,2.3577,2.3213,2.3213,52339200.0
2009-02-17 09:40:00,2.55,2.57,2.52,2.52,38296800.0,2.3213,2.3395,2.294,2.294,38296800.0
2009-02-17 09:50:00,2.52,2.53,2.49,2.53,46966400.0,2.294,2.3031,2.2666,2.3031,46966400.0
2009-02-17 10:00:00,2.53,2.55,2.52,2.54,29776800.0,2.3031,2.3213,2.294,2.3122,29776800.0
2009-02-17 10:10:00,2.54,2.55,2.52,2.52,23204000.0,2.3122,2.3213,2.294,2.294,23204000.0
2009-02-17 10:20:00,2.52,2.54,2.52,2.53,18148800.0,2.294,2.3122,2.294,2.3031,18148800.0
2009-02-17 10:30:00,2.53,2.55,2.53,2.53,21969600.0,2.3031,2.3213,2.3031,2.3031,21969600.0
2009-02-17 10:40:00,2.53,2.55,2.53,2.54,19572800.0,2.3031,2.3213,2.3031,2.3122,19572800.0
2009-02-17 10:50:00,2.54,2.56,2.54,2.55,19656000.0,2.3122,2.3304,2.3122,2.3213,19656000.0
2009-02-17 11:00:00,2.55,2.55,2.53,2.54,16301600.0,2.3213,2.3213,2.3031,2.3122,16301600.0
2009-02-17 11:10:00,2.53,2.55,2.53,2.54,10638400.0,2.3031,2.3213,2.3031,2.3122,10638400.0
2009-02-17 11:20:00,2.55,2.55,2.54,2.54,8076800.0,2.3213,2.3213,2.3122,2.3122,8076800.0
2009-02-17 11:30:00,2.54,2.54,2.52,2.53,10854400.0,2.3122,2.3122,2.294,2.3031,10854400.0
2009-02-17 11:40:00,2.53,2.54,2.52,2.53,8488800.0,2.3031,2.3122,2.294,2.3031,8488800.0
2009-02-17 11:50:00,2.53,2.53,2.51,2.52,15020800.0,2.3031,2.3031,2.2848,2.294,15020800.0
2009-02-17 12:00:00,2.52,2.53,2.52,2.52,10949600.0,2.294,2.3031,2.294,2.294,10949600.0
2009-02-17 12:10:00,2.52,2.53,2.51,2.52,10304000.0,2.294,2.3031,2.2848,2.294,10304000.0
2009-02-17 12:20:00,2.52,2.52,2.5,2.52,12745600.0,2.294,2.294,2.2757,2.294,12745600.0
2009-02-17 12:30:00,2.52,2.53,2.52,2.53,10018400.0,2.294,2.3031,2.294,2.3031,10018400.0
2009-02-17 12:40:00,2.53,2.54,2.52,2.52,8611200.0,2.3031,2.3122,2.294,2.294,8611200.0
2009-02-17 12:50:00,2.52,2.53,2.52,2.53,8781600.0,2.294,2.3031,2.294,2.3031,8781600.0
2009-02-17 13:00:00,2.53,2.54,2.51,2.51,11686400.0,2.3031,2.3122,2.2848,2.2848,11686400.0
2009-02-17 13:10:00,2.51,2.52,2.51,2.51,11646400.0,2.2848,2.294,2.2848,2.2848,11646400.0
2009-02-17 13:20:00,2.51,2.51,2.5,2.51,17046400.0,2.2848,2.2848,2.2757,2.2848,17046400.0
2009-02-17 13:30:00,2.51,2.53,2.5,2.52,10464000.0,2.2848,2.3031,2.2757,2.294,10464000.0
2009-02-17 13:40:00,2.52,2.55,2.52,2.54,20167200.0,2.294,2.3213,2.294,2.3122,20167200.0
2009-02-17 13:50:00,2.54,2.54,2.52,2.53,10810400.0,2.3122,2.3122,2.294,2.3031,10810400.0
2009-02-17 14:00:00,2.53,2.55,2.52,2.54,10331200.0,2.3031,2.3213,2.294,2.3122,10331200.0
2009-02-17 14:10:00,2.54,2.55,2.53,2.54,12929600.0,2.3122,2.3213,2.3031,2.3122,12929600.0
2009-02-17 14:20:00,2.54,2.55,2.52,2.52,11648000.0,2.3122,2.3213,2.294,2.294,11648000.0
2009-02-17 14:30:00,2.52,2.56,2.52,2.55,20197600.0,2.294,2.3304,2.294,2.3213,20197600.0
2009-02-17 14:40:00,2.55,2.55,2.53,2.53,12405600.0,2.3213,2.3213,2.3031,2.3031,12405600.0
2009-02-17 14:50:00,2.53,2.54,2.52,2.53,16136000.0,2.3031,2.3122,2.294,2.3031,16136000.0
2009-02-17 15:00:00,2.53,2.54,2.51,2.53,16525600.0,2.3031,2.3122,2.2848,2.3031,16525600.0
2009-02-17 15:10:00,2.54,2.54,2.5,2.52,19238400.0,2.3122,2.3122,2.2757,2.294,19238400.0
2009-02-17 15:20:00,2.52,2.53,2.5,2.51,27015200.0,2.294,2.3031,2.2757,2.2848,27015200.0
2009-02-17 15:30:00,2.51,2.58,2.51,2.56,48122400.0,2.2848,2.3486,2.2848,2.3304,48122400.0
2009-02-17 15:40:00,2.56,2.57,2.52,2.52,37523200.0,2.3304,2.3395,2.294,2.294,37523200.0
2009-02-17 15:50:00,2.52,2.53,2.5,2.5,43556000.0,2.294,2.3031,2.2757,2.2757,43556000.0
2009-02-18 09:30:00,2.53,2.54,2.5,2.51,25642400.0,2.3031,2.3122,2.2757,2.2848,25642400.0
2009-02-18 09:40:00,2.51,2.53,2.5,2.51,22156000.0,2.2848,2.3031,2.2757,2.2848,22156000.0
2009-02-18 09:50:00,2.51,2.52,2.48,2.48,26796800.0,2.2848,2.294,2.2575,2.2575,26796800.0
2009-02-18 10:00:00,2.48,2.49,2.45,2.45,28434400.0,2.2575,2.2666,2.2302,2.2302,28434400.0
2009-02-18 10:10:00,2.45,2.46,2.44,2.45,39369600.0,2.2302,2.2393,2.2211,2.2302,39369600.0
2009-02-18 10:20:00,2.45,2.47,2.45,2.47,18064000.0,2.2302,2.2484,2.2302,2.2484,18064000.0
2009-02-18 10:30:00,2.47,2.49,2.47,2.48,22170400.0,2.2484,2.2666,2.2484,2.2575,22170400.0
2009-02-18 10:40:00,2.48,2.5,2.48,2.48,15296000.0,2.2575,2.2757,2.2575,2.2575,15296000.0
2009-02-18 10:50:00,2.48,2.49,2.47,2.47,17391200.0,2.2575,2.2666,2.2484,2.2484,17391200.0
2009-02-18 11:00:00,2.47,2.48,2.46,2.48,11106400.0,2.2484,2.2575,2.2393,2.2575,11106400.0
2009-02-18 11:10:00,2.48,2.5,2.47,2.49,14777600.0,2.2575,2.2757,2.2484,2.2666,14777600.0
2009-02-18 11:20:00,2.49,2.52,2.49,2.51,21021600.0,2.2666,2.294,2.2666,2.2848,21021600.0
2009-02-18 11:30:00,2.51,2.52,2.5,2.52,9494400.0,2.2848,2.294,2.2757,2.294,9494400.0
2009-02-18 11:40:00,2.52,2.53,2.51,2.51,16025600.0,2.294,2.3031,2.2848,2.2848,16025600.0
2009-02-18 11:50:00,2.51,2.52,2.5,2.51,8502400.0,2.2848,2.294,2.2757,2.2848,8502400.0
2009-02-18 12:00:00,2.51,2.53,2.51,2.53,16861600.0,2.2848,2.3031,2.2848,2.3031,16861600.0
2009-02-18 12:10:00,2.53,2.54,2.52,2.52,16036000.0,2.3031,2.3122,2.294,2.294,16036000.0
2009-02-18 12:20:00,2.52,2.53,2.51,2.51,9680800.0,2.294,2.3031,2.2848,2.2848,9680800.0
2009-02-18 12:30:00,2.51,2.52,2.49,2.49,11801600.0,2.2848,2.294,2.2666,2.2666,11801600.0
2009-02-18 12:40:00,2.49,2.51,2.49,2.49,12216000.0,2.2666,2.2848,2.2666,2.2666,12216000.0
2009-02-18 12:50:00,2.49,2.51,2.48,2.51,14216800.0,2.2666,2.2848,2.2575,2.2848,14216800.0
2009-02-18 13:00:00,2.51,2.52,2.49,2.5,15394400.0,2.2848,2.294,2.2666,2.2757,15394400.0
2009-02-18 13:10:00,2.5,2.51,2.48,2.48,13324800.0,2.2757,2.2848,2.2575,2.2575,13324800.0
2009-02-18 13:20:00,2.48,2.49,2.48,2.49,10294400.0,2.2575,2.2666,2.2575,2.2666,10294400.0
2009-02-18 13:30:00,2.49,2.49,2.47,2.47,12170400.0,2.2666,2.2666,2.2484,2.2484,12170400.0
2009-02-18 13:40:00,2.47,2.48,2.46,2.47,8527200.0,2.2484,2.2575,2.2393,2.2484,8527200.0
2009-02-18 13:50:00,2.47,2.48,2.46,2.47,11349600.0,2.2484,2.2575,2.2393,2.2484,11349600.0
2009-02-18 14:00:00,2.47,2.49,2.46,2.49,13678400.0,2.2484,2.2666,2.2393,2.2666,13678400.0
2009-02-18 14:10:00,2.49,2.49,2.45,2.47,17966400.0,2.2666,2.2666,2.2302,2.2484,17966400.0
2009-02-18 14:20:00,2.47,2.48,2.46,2.48,8585600.0,2.2484,2.2575,2.2393,2.2575,8585600.0
2009-02-18 14:30:00,2.48,2.49,2.46,2.47,15161600.0,2.2575,2.2666,2.2393,2.2484,15161600.0
2009-02-18 14:40:00,2.47,2.48,2.46,2.47,12188800.0,2.2484,2.2575,2.2393,2.2484,12188800.0
2009-02-18 14:50:00,2.47,2.5,2.46,2.5,17750400.0,2.2484,2.2757,2.2393,2.2757,17750400.0
2009-02-18 15:00:00,2.5,2.51,2.48,2.48,26558400.0,2.2757,2.2848,2.2575,2.2575,26558400.0
2009-02-18 15:10:00,2.48,2.51,2.48,2.5,19657600.0,2.2575,2.2848,2.2575,2.2757,19657600.0
2009-02-18 15:20:00,2.5,2.51,2.47,2.48,19821600.0,2.2757,2.2848,2.2484,2.2575,19821600.0
2009-02-18 15:30:00,2.48,2.49,2.47,2.48,13595200.0,2.2575,2.2666,2.2484,2.2575,13595200.0
2009-02-18 15:40:00,2.48,2.5,2.48,2.49,13427200.0,2.2575,2.2757,2.2575,2.2666,13427200.0
2009-02-18 15:50:00,2.49,2.5,2.48,2.48,20248000.0,2.2666,2.2757,2.2575,2.2575,20248000.0
2009-02-19 09:30:00,2.54,2.55,2.53,2.53,32820800.0,2.3122,2.3213,2.3031,2.3031,32820800.0
2009-02-19 09:40:00,2.53,2.55,2.53,2.53,21803200.0,2.3031,2.3213,2.3031,2.3031,21803200.0
2009-02-19 09:50:00,2.53,2.55,2.53,2.55,23969600.0,2.3031,2.3213,2.3031,2.3213,23969600.0
2009-02-19 10:00:00,2.54,2.55,2.53,2.54,20924000.0,2.3122,2.3213,2.3031,2.3122,20924000.0
2009-02-19 10:10:00,2.54,2.54,2.51,2.52,21000800.0,2.3122,2.3122,2.2848,2.294,21000800.0
2009-02-19 10:20:00,2.51,2.52,2.5,2.52,18450400.0,2.2848,2.294,2.2757,2.294,18450400.0
2009-02-19 10:30:00,2.52,2.52,2.49,2.5,21868800.0,2.294,2.294,2.2666,2.2757,21868800.0
2009-02-19 10:40:00,2.5,2.52,2.5,2.51,12350400.0,2.2757,2.294,2.2757,2.2848,12350400.0
2009-02-19 10:50:00,2.51,2.51,2.5,2.5,13338400.0,2.2848,2.2848,2.2757,2.2757,13338400.0
2009-02-19 11:00:00,2.5,2.53,2.49,2.53,21697600.0,2.2757,2.3031,2.2666,2.3031,21697600.0
2009-02-19 11:10:00,2.53,2.53,2.52,2.52,7732800.0,2.3031,2.3031,2.294,2.294,7732800.0
2009-02-19 11:20:00,2.52,2.52,2.5,2.51,10307200.0,2.294,2.294,2.2757,2.2848,10307200.0
2009-02-19 11:30:00,2.51,2.51,2.5,2.5,10515200.0,2.2848,2.2848,2.2757,2.2757,10515200.0
2009-02-19 11:40:00,2.5,2.51,2.48,2.48,14563200.0,2.2757,2.2848,2.2575,2.2575,14563200.0
2009-02-19 11:50:00,2.48,2.49,2.47,2.47,20796800.0,2.2575,2.2666,2.2484,2.2484,20796800.0
2009-02-19 12:00:00,2.47,2.48,2.46,2.47,15145600.0,2.2484,2.2575,2.2393,2.2484,15145600.0
2009-02-19 12:10:00,2.47,2.47,2.45,2.47,11734400.0,2.2484,2.2484,2.2302,2.2484,11734400.0
2009-02-19 12:20:00,2.47,2.47,2.46,2.47,10469600.0,2.2484,2.2484,2.2393,2.2484,10469600.0
2009-02-19 12:30:00,2.47,2.48,2.46,2.48,9713600.0,2.2484,2.2575,2.2393,2.2575,9713600.0
2009-02-19 12:40:00,2.48,2.48,2.47,2.47,5125600.0,2.2575,2.2575,2.2484,2.2484,5125600.0
2009-02-19 12:50:00,2.47,2.48,2.47,2.48,6508000.0,2.2484,2.2575,2.2484,2.2575,6508000.0
2009-02-19 13:00:00,2.48,2.49,2.46,2.49,12406400.0,2.2575,2.2666,2.2393,2.2666,12406400.0
2009-02-19 13:10:00,2.49,2.5,2.48,2.5,12119200.0,2.2666,2.2757,2.2575,2.2757,12119200.0
2009-02-19 13:20:00,2.5,2.51,2.5,2.51,7408000.0,2.2757,2.2848,2.2757,2.2848,7408000.0
2009-02-19 13:30:00,2.51,2.51,2.49,2.49,8223200.0,2.2848,2.2848,2.2666,2.2666,8223200.0
2009-02-19 13:40:00,2.49,2.5,2.48,2.49,5834400.0,2.2666,2.2757,2.2575,2.2666,5834400.0
2009-02-19 13:50:00,2.49,2.49,2.47,2.48,12177600.0,2.2666,2.2666,2.2484,2.2575,12177600.0
2009-02-19 14:00:00,2.48,2.49,2.48,2.49,8541600.0,2.2575,2.2666,2.2575,2.2666,8541600.0
2009-02-19 14:10:00,2.49,2.5,2.46,2.46,12972000.0,2.2666,2.2757,2.2393,2.2393,12972000.0
2009-02-19 14:20:00,2.46,2.48,2.46,2.47,15083200.0,2.2393,2.2575,2.2393,2.2484,15083200.0
2009-02-19 14:30:00,2.47,2.48,2.46,2.48,10715200.0,2.2484,2.2575,2.2393,2.2575,10715200.0
2009-02-19 14:40:00,2.48,2.48,2.45,2.45,12640000.0,2.2575,2.2575,2.2302,2.2302,12640000.0
2009-02-19 14:50:00,2.45,2.48,2.45,2.47,16773600.0,2.2302,2.2575,2.2302,2.2484,16773600.0
2009-02-19 15:00:00,2.47,2.48,2.45,2.46,16601600.0,2.2484,2.2575,2.2302,2.2393,16601600.0
2009-02-19 15:10:00,2.46,2.46,2.43,2.44,36541600.0,2.2393,2.2393,2.212,2.2211,36541600.0
2009-02-19 15:20:00,2.44,2.46,2.44,2.46,19881600.0,2.2211,2.2393,2.2211,2.2393,19881600.0
2009-02-19 15:30:00,2.46,2.46,2.42,2.42,23108800.0,2.2393,2.2393,2.2029,2.2029,23108800.0
2009-02-19 15:40:00,2.42,2.47,2.42,2.46,40580800.0,2.2029,2.2484,2.2029,2.2393,40580800.0
2009-02-19 15:50:00,2.46,2.46,2.43,2.43,31364800.0,2.2393,2.2393,2.212,2.212,31364800.0
2009-02-20 09:30:00,2.34,2.36,2.34,2.35,40400000.0,2.1301,2.1483,2.1301,2.1392,40400000.0
2009-02-20 09:40:00,2.35,2.37,2.34,2.36,31645600.0,2.1392,2.1574,2.1301,2.1483,31645600.0
2009-02-20 09:50:00,2.37,2.39,2.36,2.38,20882400.0,2.1574,2.1756,2.1483,2.1665,20882400.0
2009-02-20 10:00:00,2.38,2.42,2.37,2.4,28699200.0,2.1665,2.2029,2.1574,2.1847,28699200.0
2009-02-20 10:10:00,2.4,2.4,2.38,2.38,18038400.0,2.1847,2.1847,2.1665,2.1665,18038400.0
2009-02-20 10:20:00,2.38,2.39,2.37,2.39,22308800.0,2.1665,2.1756,2.1574,2.1756,22308800.0
2009-02-20 10:30:00,2.39,2.39,2.37,2.39,16026400.0,2.1756,2.1756,2.1574,2.1756,16026400.0
2009-02-20 10:40:00,2.39,2.4,2.38,2.39,11824000.0,2.1756,2.1847,2.1665,2.1756,11824000.0
2009-02-20 10:50:00,2.39,2.39,2.36,2.37,23316800.0,2.1756,2.1756,2.1483,2.1574,23316800.0
2009-02-20 11:00:00,2.36,2.37,2.35,2.35,14976000.0,2.1483,2.1574,2.1392,2.1392,14976000.0
2009-02-20 11:10:00,2.35,2.35,2.33,2.34,22233600.0,2.1392,2.1392,2.121,2.1301,22233600.0
2009-02-20 11:20:00,2.34,2.35,2.34,2.34,15214400.0,2.1301,2.1392,2.1301,2.1301,15214400.0
2009-02-20 11:30:00,2.34,2.35,2.33,2.35,22940800.0,2.1301,2.1392,2.121,2.1392,22940800.0
2009-02-20 11:40:00,2.35,2.36,2.34,2.35,8787200.0,2.1392,2.1483,2.1301,2.1392,8787200.0
2009-02-20 11:50:00,2.35,2.35,2.34,2.34,15168000.0,2.1392,2.1392,2.1301,2.1301,15168000.0
2009-02-20 12:00:00,2.34,2.36,2.34,2.36,9733600.0,2.1301,2.1483,2.1301,2.1483,9733600.0
2009-02-20 12:10:00,2.36,2.37,2.35,2.36,16401600.0,2.1483,2.1574,2.1392,2.1483,16401600.0
2009-02-20 12:20:00,2.36,2.36,2.35,2.35,5988800.0,2.1483,2.1483,2.1392,2.1392,5988800.0
2009-02-20 12:30:00,2.35,2.36,2.34,2.35,10814400.0,2.1392,2.1483,2.1301,2.1392,10814400.0
2009-02-20 12:40:00,2.35,2.35,2.32,2.32,22517600.0,2.1392,2.1392,2.1119,2.1119,22517600.0
2009-02-20 12:50:00,2.32,2.32,2.31,2.32,33772800.0,2.1119,2.1119,2.1028,2.1119,33772800.0
2009-02-20 13:00:00,2.32,2.32,2.3,2.3,23756000.0,2.1119,2.1119,2.0937,2.0937,23756000.0
2009-02-20 13:10:00,2.3,2.31,2.28,2.29,36791200.0,2.0937,2.1028,2.0755,2.0846,36791200.0
2009-02-20 13:20:00,2.29,2.31,2.29,2.3,24452000.0,2.0846,2.1028,2.0846,2.0937,24452000.0
2009-02-20 13:30:00,2.3,2.31,2.3,2.31,13904800.0,2.0937,2.1028,2.0937,2.1028,13904800.0
2009-02-20 13:40:00,2.31,2.32,2.3,2.31,14192800.0,2.1028,2.1119,2.0937,2.1028,14192800.0
2009-02-20 13:50:00,2.31,2.33,2.31,2.32,23445600.0,2.1028,2.121,2.1028,2.1119,23445600.0
2009-02-20 14:00:00,2.32,2.33,2.31,2.32,14950400.0,2.1119,2.121,2.1028,2.1119,14950400.0
2009-02-20 14:10:00,2.32,2.38,2.31,2.36,45591200.0,2.1119,2.1665,2.1028,2.1483,45591200.0
2009-02-20 14:20:00,2.36,2.41,2.35,2.37,60969600.0,2.1483,2.1938,2.1392,2.1574,60969600.0
2009-02-20 14:30:00,2.37,2.4,2.36,2.4,42971200.0,2.1574,2.1847,2.1483,2.1847,42971200.0
2009-02-20 14:40:00,2.4,2.42,2.38,2.42,40825600.0,2.1847,2.2029,2.1665,2.2029,40825600.0
2009-02-20 14:50:00,2.42,2.44,2.39,2.4,62456000.0,2.2029,2.2211,2.1756,2.1847,62456000.0
2009-02-20 15:00:00,2.4,2.4,2.37,2.39,30474400.0,2.1847,2.1847,2.1574,2.1756,30474400.0
2009-02-20 15:10:00,2.39,2.4,2.37,2.39,23571200.0,2.1756,2.1847,2.1574,2.1756,23571200.0
2009-02-20 15:20:00,2.39,2.4,2.36,2.36,22930400.0,2.1756,2.1847,2.1483,2.1483,22930400.0
2009-02-20 15:30:00,2.36,2.38,2.34,2.37,23764800.0,2.1483,2.1665,2.1301,2.1574,23764800.0
2009-02-20 15:40:00,2.37,2.38,2.35,2.36,30862400.0,2.1574,2.1665,2.1392,2.1483,30862400.0
2009-02-20 15:50:00,2.36,2.39,2.36,2.38,36724800.0,2.1483,2.1756,2.1483,2.1665,36724800.0
2009-02-23 09:30:00,2.43,2.43,2.4,2.42,28842400.0,2.212,2.212,2.1847,2.2029,28842400.0
2009-02-23 09:40:00,2.42,2.42,2.39,2.39,19789600.0,2.2029,2.2029,2.1756,2.1756,19789600.0
2009-02-23 09:50:00,2.39,2.41,2.38,2.39,21338400.0,2.1756,2.1938,2.1665,2.1756,21338400.0
2009-02-23 10:00:00,2.39,2.39,2.37,2.37,23936800.0,2.1756,2.1756,2.1574,2.1574,23936800.0
2009-02-23 10:10:00,2.37,2.38,2.35,2.36,20389600.0,2.1574,2.1665,2.1392,2.1483,20389600.0
2009-02-23 10:20:00,2.36,2.37,2.35,2.36,16886400.0,2.1483,2.1574,2.1392,2.1483,16886400.0
2009-02-23 10:30:00,2.36,2.36,2.33,2.33,31715200.0,2.1483,2.1483,2.121,2.121,31715200.0
2009-02-23 10:40:00,2.33,2.35,2.33,2.35,18534400.0,2.121,2.1392,2.121,2.1392,18534400.0
2009-02-23 10:50:00,2.35,2.35,2.32,2.32,23686400.0,2.1392,2.1392,2.1119,2.1119,23686400.0
2009-02-23 11:00:00,2.32,2.33,2.32,2.32,17213600.0,2.1119,2.121,2.1119,2.1119,17213600.0
2009-02-23 11:10:00,2.32,2.34,2.32,2.32,14918400.0,2.1119,2.1301,2.1119,2.1119,14918400.0
2009-02-23 11:20:00,2.32,2.34,2.32,2.33,12863200.0,2.1119,2.1301,2.1119,2.121,12863200.0
2009-02-23 11:30:00,2.33,2.33,2.31,2.32,13339200.0,2.121,2.121,2.1028,2.1119,13339200.0
2009-02-23 11:40:00,2.32,2.32,2.3,2.31,9892000.0,2.1119,2.1119,2.0937,2.1028,9892000.0
2009-02-23 11:50:00,2.31,2.32,2.3,2.31,16921600.0,2.1028,2.1119,2.0937,2.1028,16921600.0
2009-02-23 12:00:00,2.31,2.31,2.3,2.3,12385600.0,2.1028,2.1028,2.0937,2.0937,12385600.0
2009-02-23 12:10:00,2.3,2.31,2.29,2.3,15898400.0,2.0937,2.1028,2.0846,2.0937,15898400.0
2009-02-23 12:20:00,2.3,2.31,2.3,2.3,15603200.0,2.0937,2.1028,2.0937,2.0937,15603200.0
2009-02-23 12:30:00,2.3,2.3,2.28,2.29,16989600.0,2.0937,2.0937,2.0755,2.0846,16989600.0
2009-02-23 12:40:00,2.29,2.29,2.27,2.27,18722400.0,2.0846,2.0846,2.0664,2.0664,18722400.0
2009-02-23 12:50:00,2.27,2.28,2.25,2.26,30052800.0,2.0664,2.0755,2.0482,2.0573,30052800.0
2009-02-23 13:00:00,2.25,2.28,2.25,2.28,42570400.0,2.0482,2.0755,2.0482,2.0755,42570400.0
2009-02-23 13:10:00,2.28,2.29,2.28,2.28,18496000.0,2.0755,2.0846,2.0755,2.0755,18496000.0
2009-02-23 13:20:00,2.28,2.29,2.27,2.28,17287200.0,2.0755,2.0846,2.0664,2.0755,17287200.0
2009-02-23 13:30:00,2.28,2.28,2.26,2.28,21356000.0,2.0755,2.0755,2.0573,2.0755,21356000.0
2009-02-23 13:40:00,2.28,2.29,2.28,2.28,25911200.0,2.0755,2.0846,2.0755,2.0755,25911200.0
2009-02-23 13:50:00,2.28,2.37,2.27,2.27,25601600.0,2.0755,2.1574,2.0664,2.0664,25601600.0
2009-02-23 14:00:00,2.27,2.28,2.26,2.26,22879200.0,2.0664,2.0755,2.0573,2.0573,22879200.0
2009-02-23 14:10:00,2.26,2.3,2.26,2.29,19620000.0,2.0573,2.0937,2.0573,2.0846,19620000.0
2009-02-23 14:20:00,2.29,2.31,2.29,2.31,30492800.0,2.0846,2.1028,2.0846,2.1028,30492800.0
2009-02-23 14:30:00,2.3,2.31,2.28,2.29,27697600.0,2.0937,2.1028,2.0755,2.0846,27697600.0
2009-02-23 14:40:00,2.29,2.29,2.26,2.27,23261600.0,2.0846,2.0846,2.0573,2.0664,23261600.0
2009-02-23 14:50:00,2.27,2.27,2.23,2.23,53455200.0,2.0664,2.0664,2.03,2.03,53455200.0
2009-02-23 15:00:00,2.23,2.26,2.23,2.25,41725600.0,2.03,2.0573,2.03,2.0482,41725600.0
2009-02-23 15:10:00,2.25,2.26,2.24,2.25,24103200.0,2.0482,2.0573,2.0391,2.0482,24103200.0
2009-02-23 15:20:00,2.25,2.25,2.21,2.23,43261600.0,2.0482,2.0482,2.0118,2.03,43261600.0
2009-02-23 15:30:00,2.23,2.26,2.23,2.23,33009600.0,2.03,2.0573,2.03,2.03,33009600.0
2009-02-23 15:40:00,2.23,2.24,2.22,2.22,49484800.0,2.03,2.0391,2.0209,2.0209,49484800.0
2009-02-23 15:50:00,2.22,2.23,2.21,2.22,48662400.0,2.0209,2.03,2.0118,2.0209,48662400.0
2009-02-24 09:30:00,2.25,2.28,2.24,2.27,36961600.0,2.0482,2.0755,2.0391,2.0664,36961600.0
2009-02-24 09:40:00,2.27,2.28,2.26,2.27,21500800.0,2.0664,2.0755,2.0573,2.0664,21500800.0
2009-02-24 09:50:00,2.27,2.28,2.25,2.26,22705600.0,2.0664,2.0755,2.0482,2.0573,22705600.0
2009-02-24 10:00:00,2.26,2.26,2.23,2.24,48940000.0,2.0573,2.0573,2.03,2.0391,48940000.0
2009-02-24 10:10:00,2.24,2.25,2.22,2.23,17141600.0,2.0391,2.0482,2.0209,2.03,17141600.0
2009-02-24 10:20:00,2.23,2.26,2.23,2.26,21972800.0,2.03,2.0573,2.03,2.0573,21972800.0
2009-02-24 10:30:00,2.26,2.28,2.26,2.27,31390400.0,2.0573,2.0755,2.0573,2.0664,31390400.0
2009-02-24 10:40:00,2.27,2.31,2.27,2.3,26199200.0,2.0664,2.1028,2.0664,2.0937,26199200.0
2009-02-24 10:50:00,2.3,2.31,2.27,2.28,21291200.0,2.0937,2.1028,2.0664,2.0755,21291200.0
2009-02-24 11:00:00,2.28,2.29,2.28,2.28,17753600.0,2.0755,2.0846,2.0755,2.0755,17753600.0
2009-02-24 11:10:00,2.28,2.29,2.27,2.28,16862400.0,2.0755,2.0846,2.0664,2.0755,16862400.0
2009-02-24 11:20:00,2.28,2.29,2.27,2.28,10598400.0,2.0755,2.0846,2.0664,2.0755,10598400.0
2009-02-24 11:30:00,2.28,2.28,2.26,2.27,11837600.0,2.0755,2.0755,2.0573,2.0664,11837600.0
2009-02-24 11:40:00,2.27,2.28,2.25,2.25,15763200.0,2.0664,2.0755,2.0482,2.0482,15763200.0
2009-02-24 11:50:00,2.25,2.26,2.25,2.26,15996000.0,2.0482,2.0573,2.0482,2.0573,15996000.0
2009-02-24 12:00:00,2.25,2.27,2.25,2.26,15530400.0,2.0482,2.0664,2.0482,2.0573,15530400.0
2009-02-24 12:10:00,2.26,2.26,2.24,2.25,14980800.0,2.0573,2.0573,2.0391,2.0482,14980800.0
2009-02-24 12:20:00,2.25,2.26,2.25,2.26,11915200.0,2.0482,2.0573,2.0482,2.0573,11915200.0
2009-02-24 12:30:00,2.26,2.28,2.26,2.27,15057600.0,2.0573,2.0755,2.0573,2.0664,15057600.0
2009-02-24 12:40:00,2.27,2.28,2.27,2.28,9677600.0,2.0664,2.0755,2.0664,2.0755,9677600.0
2009-02-24 12:50:00,2.28,2.29,2.28,2.28,10776000.0,2.0755,2.0846,2.0755,2.0755,10776000.0
2009-02-24 13:00:00,2.28,2.29,2.28,2.29,8412800.0,2.0755,2.0846,2.0755,2.0846,8412800.0
2009-02-24 13:10:00,2.29,2.29,2.27,2.27,10936000.0,2.0846,2.0846,2.0664,2.0664,10936000.0
2009-02-24 13:20:00,2.27,2.33,2.27,2.32,27288800.0,2.0664,2.121,2.0664,2.1119,27288800.0
2009-02-24 13:30:00,2.32,2.34,2.32,2.34,27656800.0,2.1119,2.1301,2.1119,2.1301,27656800.0
2009-02-24 13:40:00,2.34,2.34,2.32,2.33,21996000.0,2.1301,2.1301,2.1119,2.121,21996000.0
2009-02-24 13:50:00,2.33,2.35,2.33,2.35,21618400.0,2.121,2.1392,2.121,2.1392,21618400.0
2009-02-24 14:00:00,2.35,2.35,2.34,2.34,22028000.0,2.1392,2.1392,2.1301,2.1301,22028000.0
2009-02-24 14:10:00,2.34,2.37,2.33,2.37,24375200.0,2.1301,2.1574,2.121,2.1574,24375200.0
2009-02-24 14:20:00,2.37,2.37,2.36,2.36,16911200.0,2.1574,2.1574,2.1483,2.1483,16911200.0
2009-02-24 14:30:00,2.36,2.37,2.35,2.36,15338400.0,2.1483,2.1574,2.1392,2.1483,15338400.0
2009-02-24 14:40:00,2.36,2.37,2.35,2.36,13482400.0,2.1483,2.1574,2.1392,2.1483,13482400.0
2009-02-24 14:50:00,2.36,2.37,2.35,2.37,13008800.0,2.1483,2.1574,2.1392,2.1574,13008800.0
2009-02-24 15:00:00,2.37,2.39,2.37,2.39,23600000.0,2.1574,2.1756,2.1574,2.1756,23600000.0
2009-02-24 15:10:00,2.39,2.4,2.38,2.4,22969600.0,2.1756,2.1847,2.1665,2.1847,22969600.0
2009-02-24 15:20:00,2.4,2.4,2.39,2.39,22673600.0,2.1847,2.1847,2.1756,2.1756,22673600.0
2009-02-24 15:30:00,2.39,2.4,2.37,2.39,28280800.0,2.1756,2.1847,2.1574,2.1756,28280800.0
2009-02-24 15:40:00,2.39,2.4,2.38,2.39,23274400.0,2.1756,2.1847,2.1665,2.1756,23274400.0
2009-02-24 15:50:00,2.39,2.4,2.38,2.39,53733600.0,2.1756,2.1847,2.1665,2.1756,53733600.0
2009-02-25 09:30:00,2.36,2.37,2.35,2.36,23737600.0,2.1483,2.1574,2.1392,2.1483,23737600.0
2009-02-25 09:40:00,2.36,2.36,2.32,2.34,33109600.0,2.1483,2.1483,2.1119,2.1301,33109600.0
2009-02-25 09:50:00,2.34,2.34,2.32,2.33,19900000.0,2.1301,2.1301,2.1119,2.121,19900000.0
2009-02-25 10:00:00,2.33,2.33,2.28,2.29,51576800.0,2.121,2.121,2.0755,2.0846,51576800.0
2009-02-25 10:10:00,2.29,2.3,2.27,2.29,32153600.0,2.0846,2.0937,2.0664,2.0846,32153600.0
2009-02-25 10:20:00,2.29,2.31,2.29,2.31,23155200.0,2.0846,2.1028,2.0846,2.1028,23155200.0
2009-02-25 10:30:00,2.31,2.31,2.29,2.29,17758400.0,2.1028,2.1028,2.0846,2.0846,17758400.0
2009-02-25 10:40:00,2.29,2.3,2.27,2.27,29118400.0,2.0846,2.0937,2.0664,2.0664,29118400.0
2009-02-25 10:50:00,2.27,2.28,2.27,2.28,16001600.0,2.0664,2.0755,2.0664,2.0755,16001600.0
2009-02-25 11:00:00,2.28,2.31,2.28,2.3,16348800.0,2.0755,2.1028,2.0755,2.0937,16348800.0
2009-02-25 11:10:00,2.3,2.3,2.29,2.3,10524800.0,2.0937,2.0937,2.0846,2.0937,10524800.0
2009-02-25 11:20:00,2.29,2.32,2.29,2.31,14006400.0,2.0846,2.1119,2.0846,2.1028,14006400.0
2009-02-25 11:30:00,2.32,2.32,2.31,2.31,12378400.0,2.1119,2.1119,2.1028,2.1028,12378400.0
2009-02-25 11:40:00,2.31,2.35,2.31,2.34,22843200.0,2.1028,2.1392,2.1028,2.1301,22843200.0
2009-02-25 11:50:00,2.34,2.34,2.3,2.31,22141600.0,2.1301,2.1301,2.0937,2.1028,22141600.0
2009-02-25 12:00:00,2.31,2.32,2.3,2.31,16140000.0,2.1028,2.1119,2.0937,2.1028,16140000.0
2009-02-25 12:10:00,2.31,2.31,2.3,2.3,11945600.0,2.1028,2.1028,2.0937,2.0937,11945600.0
2009-02-25 12:20:00,2.3,2.3,2.29,2.29,10432000.0,2.0937,2.0937,2.0846,2.0846,10432000.0
2009-02-25 12:30:00,2.29,2.3,2.29,2.3,12348800.0,2.0846,2.0937,2.0846,2.0937,12348800.0
2009-02-25 12:40:00,2.3,2.3,2.27,2.28,21148000.0,2.0937,2.0937,2.0664,2.0755,21148000.0
2009-02-25 12:50:00,2.28,2.3,2.28,2.3,14023200.0,2.0755,2.0937,2.0755,2.0937,14023200.0
2009-02-25 13:00:00,2.29,2.32,2.29,2.31,23213600.0,2.0846,2.1119,2.0846,2.1028,23213600.0
2009-02-25 13:10:00,2.31,2.32,2.3,2.31,8712000.0,2.1028,2.1119,2.0937,2.1028,8712000.0
2009-02-25 13:20:00,2.31,2.31,2.29,2.3,12577600.0,2.1028,2.1028,2.0846,2.0937,12577600.0
2009-02-25 13:30:00,2.3,2.33,2.3,2.33,14695200.0,2.0937,2.121,2.0937,2.121,14695200.0
2009-02-25 13:40:00,2.33,2.36,2.33,2.36,23316000.0,2.121,2.1483,2.121,2.1483,23316000.0
2009-02-25 13:50:00,2.36,2.38,2.35,2.37,28748000.0,2.1483,2.1665,2.1392,2.1574,28748000.0
2009-02-25 14:00:00,2.37,2.38,2.32,2.33,43893600.0,2.1574,2.1665,2.1119,2.121,43893600.0
2009-02-25 14:10:00,2.33,2.34,2.31,2.31,34973600.0,2.121,2.1301,2.1028,2.1028,34973600.0
2009-02-25 14:20:00,2.31,2.34,2.3,2.34,30939200.0,2.1028,2.1301,2.0937,2.1301,30939200.0
2009-02-25 14:30:00,2.34,2.35,2.33,2.33,23600000.0,2.1301,2.1392,2.121,2.121,23600000.0
2009-02-25 14:40:00,2.33,2.37,2.33,2.36,24052000.0,2.121,2.1574,2.121,2.1483,24052000.0
2009-02-25 14:50:00,2.36,2.38,2.35,2.36,25663200.0,2.1483,2.1665,2.1392,2.1483,25663200.0
2009-02-25 15:00:00,2.36,2.4,2.36,2.39,31367200.0,2.1483,2.1847,2.1483,2.1756,31367200.0
2009-02-25 15:10:00,2.39,2.43,2.37,2.42,37855200.0,2.1756,2.212,2.1574,2.2029,37855200.0
2009-02-25 15:20:00,2.42,2.44,2.41,2.42,33515200.0,2.2029,2.2211,2.1938,2.2029,33515200.0
2009-02-25 15:30:00,2.42,2.43,2.4,2.4,32173600.0,2.2029,2.212,2.1847,2.1847,32173600.0
2009-02-25 15:40:00,2.4,2.41,2.37,2.38,45101600.0,2.1847,2.1938,2.1574,2.1665,45101600.0
2009-02-25 15:50:00,2.38,2.38,2.33,2.34,37852000.0,2.1665,2.1665,2.121,2.1301,37852000.0
2009-02-26 09:30:00,2.4,2.41,2.38,2.38,32211200.0,2.1847,2.1938,2.1665,2.1665,32211200.0
2009-02-26 09:40:00,2.38,2.39,2.37,2.37,27424800.0,2.1665,2.1756,2.1574,2.1574,27424800.0
2009-02-26 09:50:00,2.37,2.4,2.37,2.4,21922400.0,2.1574,2.1847,2.1574,2.1847,21922400.0
2009-02-26 10:00:00,2.4,2.42,2.38,2.4,32420800.0,2.1847,2.2029,2.1665,2.1847,32420800.0
2009-02-26 10:10:00,2.4,2.4,2.38,2.39,16830400.0,2.1847,2.1847,2.1665,2.1756,16830400.0
2009-02-26 10:20:00,2.39,2.42,2.39,2.41,23001600.0,2.1756,2.2029,2.1756,2.1938,23001600.0
2009-02-26 10:30:00,2.41,2.43,2.39,2.42,26387200.0,2.1938,2.212,2.1756,2.2029,26387200.0
2009-02-26 10:40:00,2.42,2.43,2.42,2.42,19528800.0,2.2029,2.212,2.2029,2.2029,19528800.0
2009-02-26 10:50:00,2.42,2.43,2.41,2.42,16460800.0,2.2029,2.212,2.1938,2.2029,16460800.0
2009-02-26 11:00:00,2.42,2.43,2.39,2.39,23586400.0,2.2029,2.212,2.1756,2.1756,23586400.0
2009-02-26 11:10:00,2.39,2.4,2.39,2.4,19196000.0,2.1756,2.1847,2.1756,2.1847,19196000.0
2009-02-26 11:20:00,2.4,2.41,2.39,2.39,14848000.0,2.1847,2.1938,2.1756,2.1756,14848000.0
2009-02-26 11:30:00,2.39,2.4,2.38,2.39,13200800.0,2.1756,2.1847,2.1665,2.1756,13200800.0
2009-02-26 11:40:00,2.39,2.39,2.36,2.37,21634400.0,2.1756,2.1756,2.1483,2.1574,21634400.0
2009-02-26 11:50:00,2.37,2.38,2.37,2.38,11143200.0,2.1574,2.1665,2.1574,2.1665,11143200.0
2009-02-26 12:00:00,2.38,2.39,2.38,2.39,8768000.0,2.1665,2.1756,2.1665,2.1756,8768000.0
2009-02-26 12:10:00,2.39,2.39,2.37,2.37,6853600.0,2.1756,2.1756,2.1574,2.1574,6853600.0
2009-02-26 12:20:00,2.37,2.37,2.34,2.35,24083200.0,2.1574,2.1574,2.1301,2.1392,24083200.0
2009-02-26 12:30:00,2.35,2.36,2.35,2.36,11511200.0,2.1392,2.1483,2.1392,2.1483,11511200.0
2009-02-26 12:40:00,2.36,2.37,2.35,2.37,7568000.0,2.1483,2.1574,2.1392,2.1574,7568000.0
2009-02-26 12:50:00,2.37,2.37,2.35,2.36,10336000.0,2.1574,2.1574,2.1392,2.1483,10336000.0
2009-02-26 13:00:00,2.36,2.36,2.34,2.34,10135200.0,2.1483,2.1483,2.1301,2.1301,10135200.0
2009-02-26 13:10:00,2.34,2.34,2.32,2.33,20871200.0,2.1301,2.1301,2.1119,2.121,20871200.0
2009-02-26 13:20:00,2.33,2.35,2.33,2.34,18731200.0,2.121,2.1392,2.121,2.1301,18731200.0
2009-02-26 13:30:00,2.34,2.35,2.34,2.34,11394400.0,2.1301,2.1392,2.1301,2.1301,11394400.0
2009-02-26 13:40:00,2.34,2.36,2.34,2.36,12659200.0,2.1301,2.1483,2.1301,2.1483,12659200.0
2009-02-26 13:50:00,2.36,2.37,2.35,2.36,12059200.0,2.1483,2.1574,2.1392,2.1483,12059200.0
2009-02-26 14:00:00,2.36,2.36,2.33,2.34,16676000.0,2.1483,2.1483,2.121,2.1301,16676000.0
2009-02-26 14:10:00,2.34,2.35,2.34,2.35,11521600.0,2.1301,2.1392,2.1301,2.1392,11521600.0
2009-02-26 14:20:00,2.35,2.36,2.35,2.36,9974400.0,2.1392,2.1483,2.1392,2.1483,9974400.0
2009-02-26 14:30:00,2.36,2.36,2.33,2.34,23002400.0,2.1483,2.1483,2.121,2.1301,23002400.0
2009-02-26 14:40:00,2.34,2.34,2.32,2.33,22768000.0,2.1301,2.1301,2.1119,2.121,22768000.0
2009-02-26 14:50:00,2.33,2.33,2.29,2.3,35472000.0,2.121,2.121,2.0846,2.0937,35472000.0
2009-02-26 15:00:00,2.3,2.3,2.28,2.29,25525600.0,2.0937,2.0937,2.0755,2.0846,25525600.0
2009-02-26 15:10:00,2.29,2.29,2.26,2.27,39112000.0,2.0846,2.0846,2.0573,2.0664,39112000.0
2009-02-26 15:20:00,2.27,2.28,2.26,2.28,32948800.0,2.0664,2.0755,2.0573,2.0755,32948800.0
2009-02-26 15:30:00,2.27,2.3,2.27,2.29,34668800.0,2.0664,2.0937,2.0664,2.0846,34668800.0
2009-02-26 15:40:00,2.29,2.31,2.29,2.3,36738400.0,2.0846,2.1028,2.0846,2.0937,36738400.0
2009-02-26 15:50:00,2.3,2.3,2.26,2.26,39806400.0,2.0937,2.0937,2.0573,2.0573,39806400.0
2009-02-27 09:30:00,2.17,2.18,2.16,2.16,50448800.0,1.9753,1.9844,1.9662,1.9662,50448800.0
2009-02-27 09:40:00,2.16,2.19,2.15,2.18,38803200.0,1.9662,1.9936,1.9571,1.9844,38803200.0
2009-02-27 09:50:00,2.18,2.21,2.17,2.19,31961600.0,1.9844,2.0118,1.9753,1.9936,31961600.0
2009-02-27 10:00:00,2.19,2.22,2.19,2.19,34597600.0,1.9936,2.0209,1.9936,1.9936,34597600.0
2009-02-27 10:10:00,2.19,2.2,2.18,2.2,21137600.0,1.9936,2.0027,1.9844,2.0027,21137600.0
2009-02-27 10:20:00,2.2,2.23,2.2,2.22,34624000.0,2.0027,2.03,2.0027,2.0209,34624000.0
2009-02-27 10:30:00,2.21,2.23,2.2,2.21,18436000.0,2.0118,2.03,2.0027,2.0118,18436000.0
2009-02-27 10:40:00,2.21,2.23,2.2,2.22,20200800.0,2.0118,2.03,2.0027,2.0209,20200800.0
2009-02-27 10:50:00,2.22,2.23,2.21,2.22,17350400.0,2.0209,2.03,2.0118,2.0209,17350400.0
2009-02-27 11:00:00,2.22,2.22,2.19,2.21,10588800.0,2.0209,2.0209,1.9936,2.0118,10588800.0
2009-02-27 11:10:00,2.21,2.21,2.19,2.19,14154400.0,2.0118,2.0118,1.9936,1.9936,14154400.0
2009-02-27 11:20:00,2.19,2.21,2.19,2.21,11848000.0,1.9936,2.0118,1.9936,2.0118,11848000.0
2009-02-27 11:30:00,2.21,2.22,2.19,2.2,10430400.0,2.0118,2.0209,1.9936,2.0027,10430400.0
2009-02-27 11:40:00,2.21,2.24,2.21,2.23,19075200.0,2.0118,2.0391,2.0118,2.03,19075200.0
2009-02-27 11:50:00,2.23,2.24,2.22,2.23,19306400.0,2.03,2.0391,2.0209,2.03,19306400.0
2009-02-27 12:00:00,2.23,2.25,2.23,2.24,19220800.0,2.03,2.0482,2.03,2.0391,19220800.0
2009-02-27 12:10:00,2.24,2.25,2.22,2.23,15029600.0,2.0391,2.0482,2.0209,2.03,15029600.0
2009-02-27 12:20:00,2.23,2.24,2.22,2.23,6120000.0,2.03,2.0391,2.0209,2.03,6120000.0
2009-02-27 12:30:00,2.23,2.24,2.22,2.22,7005600.0,2.03,2.0391,2.0209,2.0209,7005600.0
2009-02-27 12:40:00,2.22,2.22,2.21,2.22,7518400.0,2.0209,2.0209,2.0118,2.0209,7518400.0
2009-02-27 12:50:00,2.22,2.23,2.22,2.23,5469600.0,2.0209,2.03,2.0209,2.03,5469600.0
2009-02-27 13:00:00,2.23,2.25,2.23,2.24,14193600.0,2.03,2.0482,2.03,2.0391,14193600.0
2009-02-27 13:10:00,2.24,2.25,2.21,2.23,10934400.0,2.0391,2.0482,2.0118,2.03,10934400.0
2009-02-27 13:20:00,2.23,2.23,2.22,2.23,5966400.0,2.03,2.03,2.0209,2.03,5966400.0
2009-02-27 13:30:00,2.23,2.25,2.19,2.2,31236000.0,2.03,2.0482,1.9936,2.0027,31236000.0
2009-02-27 13:40:00,2.2,2.23,2.2,2.23,17524800.0,2.0027,2.03,2.0027,2.03,17524800.0
2009-02-27 13:50:00,2.23,2.25,2.22,2.24,22580000.0,2.03,2.0482,2.0209,2.0391,22580000.0
2009-02-27 14:00:00,2.24,2.26,2.23,2.24,25874400.0,2.0391,2.0573,2.03,2.0391,25874400.0
2009-02-27 14:10:00,2.24,2.25,2.23,2.23,16584000.0,2.0391,2.0482,2.03,2.03,16584000.0
2009-02-27 14:20:00,2.24,2.24,2.21,2.21,17012800.0,2.0391,2.0391,2.0118,2.0118,17012800.0
2009-02-27 14:30:00,2.21,2.22,2.2,2.2,17641600.0,2.0118,2.0209,2.0027,2.0027,17641600.0
2009-02-27 14:40:00,2.2,2.23,2.2,2.23,19918400.0,2.0027,2.03,2.0027,2.03,19918400.0
2009-02-27 14:50:00,2.23,2.24,2.22,2.23,16141600.0,2.03,2.0391,2.0209,2.03,16141600.0
2009-02-27 15:00:00,2.23,2.23,2.2,2.2,21782400.0,2.03,2.03,2.0027,2.0027,21782400.0
2009-02-27 15:10:00,2.2,2.2,2.17,2.17,40043200.0,2.0027,2.0027,1.9753,1.9753,40043200.0
2009-02-27 15:20:00,2.17,2.2,2.16,2.18,32653600.0,1.9753,2.0027,1.9662,1.9844,32653600.0
2009-02-27 15:30:00,2.17,2.2,2.17,2.18,38450400.0,1.9753,2.0027,1.9753,1.9844,38450400.0
2009-02-27 15:40:00,2.18,2.22,2.17,2.2,35218400.0,1.9844,2.0209,1.9753,2.0027,35218400.0
2009-02-27 15:50:00,2.2,2.21,2.16,2.16,40843200.0,2.0027,2.0118,1.9662,1.9662,40843200.0
2009-03-02 09:30:00,2.08,2.09,2.06,2.08,43730400.0,1.8934,1.9025,1.8752,1.8934,43730400.0
2009-03-02 09:40:00,2.08,2.1,2.08,2.09,29775200.0,1.8934,1.9116,1.8934,1.9025,29775200.0
2009-03-02 09:50:00,2.09,2.1,2.08,2.08,32436000.0,1.9025,1.9116,1.8934,1.8934,32436000.0
2009-03-02 10:00:00,2.08,2.1,2.07,2.07,29226400.0,1.8934,1.9116,1.8843,1.8843,29226400.0
2009-03-02 10:10:00,2.07,2.08,2.05,2.06,32968800.0,1.8843,1.8934,1.8661,1.8752,32968800.0
2009-03-02 10:20:00,2.06,2.08,2.06,2.06,18853600.0,1.8752,1.8934,1.8752,1.8752,18853600.0
2009-03-02 10:30:00,2.06,2.07,2.06,2.06,14299200.0,1.8752,1.8843,1.8752,1.8752,14299200.0
2009-03-02 10:40:00,2.06,2.06,2.04,2.05,24286400.0,1.8752,1.8752,1.857,1.8661,24286400.0
2009-03-02 10:50:00,2.05,2.05,2.04,2.05,19609600.0,1.8661,1.8661,1.857,1.8661,19609600.0
2009-03-02 11:00:00,2.05,2.06,2.03,2.04,22596800.0,1.8661,1.8752,1.8479,1.857,22596800.0
2009-03-02 11:10:00,2.04,2.04,2.03,2.04,12464000.0,1.857,1.857,1.8479,1.857,12464000.0
2009-03-02 11:20:00,2.04,2.05,2.02,2.03,24960800.0,1.857,1.8661,1.8388,1.8479,24960800.0
2009-03-02 11:30:00,2.03,2.03,2.01,2.02,27702400.0,1.8479,1.8479,1.8297,1.8388,27702400.0
2009-03-02 11:40:00,2.02,2.03,2.01,2.01,13192800.0,1.8388,1.8479,1.8297,1.8297,13192800.0
2009-03-02 11:50:00,2.02,2.02,2.0,2.01,35072000.0,1.8388,1.8388,1.8206,1.8297,35072000.0
2009-03-02 12:00:00,2.01,2.02,2.0,2.01,28318400.0,1.8297,1.8388,1.8206,1.8297,28318400.0
2009-03-02 12:10:00,2.01,2.01,2.0,2.0,25427200.0,1.8297,1.8297,1.8206,1.8206,25427200.0
2009-03-02 12:20:00,2.0,2.02,2.0,2.01,21637600.0,1.8206,1.8388,1.8206,1.8297,21637600.0
2009-03-02 12:30:00,2.01,2.02,2.01,2.01,20950400.0,1.8297,1.8388,1.8297,1.8297,20950400.0
2009-03-02 12:40:00,2.01,2.01,1.99,2.0,23235200.0,1.8297,1.8297,1.8115,1.8206,23235200.0
2009-03-02 12:50:00,2.0,2.01,1.99,1.99,19892800.0,1.8206,1.8297,1.8115,1.8115,19892800.0
2009-03-02 13:00:00,1.99,2.01,1.99,2.01,17495200.0,1.8115,1.8297,1.8115,1.8297,17495200.0
2009-03-02 13:10:00,2.01,2.01,1.99,1.99,20195200.0,1.8297,1.8297,1.8115,1.8115,20195200.0
2009-03-02 13:20:00,1.99,2.0,1.98,1.99,17005600.0,1.8115,1.8206,1.8024,1.8115,17005600.0
2009-03-02 13:30:00,1.99,1.99,1.98,1.98,16344800.0,1.8115,1.8115,1.8024,1.8024,16344800.0
2009-03-02 13:40:00,1.98,2.0,1.98,2.0,10924800.0,1.8024,1.8206,1.8024,1.8206,10924800.0
2009-03-02 13:50:00,2.0,2.02,1.99,2.02,18348800.0,1.8206,1.8388,1.8115,1.8388,18348800.0
2009-03-02 14:00:00,2.02,2.02,2.0,2.0,20788000.0,1.8388,1.8388,1.8206,1.8206,20788000.0
2009-03-02 14:10:00,2.01,2.02,2.0,2.01,16872800.0,1.8297,1.8388,1.8206,1.8297,16872800.0
2009-03-02 14:20:00,2.01,2.01,1.99,2.0,19840800.0,1.8297,1.8297,1.8115,1.8206,19840800.0
2009-03-02 14:30:00,2.0,2.03,1.99,2.02,39728000.0,1.8206,1.8479,1.8115,1.8388,39728000.0
2009-03-02 14:40:00,2.02,2.03,2.01,2.01,24447200.0,1.8388,1.8479,1.8297,1.8297,24447200.0
2009-03-02 14:50:00,2.01,2.02,1.99,2.0,17932800.0,1.8297,1.8388,1.8115,1.8206,17932800.0
2009-03-02 15:00:00,2.0,2.0,1.98,1.98,33591200.0,1.8206,1.8206,1.8024,1.8024,33591200.0
2009-03-02 15:10:00,1.98,1.99,1.97,1.97,26497600.0,1.8024,1.8115,1.7933,1.7933,26497600.0
2009-03-02 15:20:00,1.97,1.99,1.97,1.99,37184800.0,1.7933,1.8115,1.7933,1.8115,37184800.0
2009-03-02 15:30:00,1.99,2.0,1.97,1.97,32822400.0,1.8115,1.8206,1.7933,1.7933,32822400.0
2009-03-02 15:40:00,1.97,1.98,1.95,1.96,59000000.0,1.7933,1.8024,1.7751,1.7842,59000000.0
2009-03-02 15:50:00,1.96,1.98,1.95,1.97,59640000.0,1.7842,1.8024,1.7751,1.7933,59640000.0
2009-03-03 09:30:00,2.02,2.03,2.0,2.02,27017600.0,1.8388,1.8479,1.8206,1.8388,27017600.0
2009-03-03 09:40:00,2.02,2.02,1.99,2.0,30188000.0,1.8388,1.8388,1.8115,1.8206,30188000.0
2009-03-03 09:50:00,2.0,2.01,2.0,2.0,21874400.0,1.8206,1.8297,1.8206,1.8206,21874400.0
2009-03-03 10:00:00,2.0,2.01,1.98,2.0,33061600.0,1.8206,1.8297,1.8024,1.8206,33061600.0
2009-03-03 10:10:00,2.0,2.0,1.97,1.98,22685600.0,1.8206,1.8206,1.7933,1.8024,22685600.0
2009-03-03 10:20:00,1.98,2.0,1.98,1.99,16289600.0,1.8024,1.8206,1.8024,1.8115,16289600.0
2009-03-03 10:30:00,1.99,2.0,1.98,2.0,15890400.0,1.8115,1.8206,1.8024,1.8206,15890400.0
2009-03-03 10:40:00,2.0,2.01,1.99,1.99,22496000.0,1.8206,1.8297,1.8115,1.8115,22496000.0
2009-03-03 10:50:00,1.99,1.99,1.96,1.97,24240000.0,1.8115,1.8115,1.7842,1.7933,24240000.0
2009-03-03 11:00:00,1.97,1.98,1.95,1.96,32648800.0,1.7933,1.8024,1.7751,1.7842,32648800.0
2009-03-03 11:10:00,1.96,1.96,1.92,1.93,54087200.0,1.7842,1.7842,1.7478,1.7569,54087200.0
2009-03-03 11:20:00,1.93,1.95,1.92,1.94,25812000.0,1.7569,1.7751,1.7478,1.766,25812000.0
2009-03-03 11:30:00,1.94,1.94,1.92,1.92,13408000.0,1.766,1.766,1.7478,1.7478,13408000.0
2009-03-03 11:40:00,1.92,1.93,1.92,1.93,17797600.0,1.7478,1.7569,1.7478,1.7569,17797600.0
2009-03-03 11:50:00,1.93,1.93,1.91,1.92,23316800.0,1.7569,1.7569,1.7387,1.7478,23316800.0
2009-03-03 12:00:00,1.92,1.94,1.92,1.94,21225600.0,1.7478,1.766,1.7478,1.766,21225600.0
2009-03-03 12:10:00,1.94,1.96,1.93,1.96,20747200.0,1.766,1.7842,1.7569,1.7842,20747200.0
2009-03-03 12:20:00,1.96,1.98,1.95,1.97,24754400.0,1.7842,1.8024,1.7751,1.7933,24754400.0
2009-03-03 12:30:00,1.97,1.97,1.95,1.95,18932000.0,1.7933,1.7933,1.7751,1.7751,18932000.0
2009-03-03 12:40:00,1.95,1.97,1.95,1.96,13940800.0,1.7751,1.7933,1.7751,1.7842,13940800.0
2009-03-03 12:50:00,1.96,1.96,1.94,1.94,23315200.0,1.7842,1.7842,1.766,1.766,23315200.0
2009-03-03 13:00:00,1.94,1.94,1.93,1.94,15912000.0,1.766,1.766,1.7569,1.766,15912000.0
2009-03-03 13:10:00,1.94,1.95,1.93,1.95,12324800.0,1.766,1.7751,1.7569,1.7751,12324800.0
2009-03-03 13:20:00,1.95,1.96,1.93,1.94,15341600.0,1.7751,1.7842,1.7569,1.766,15341600.0
2009-03-03 13:30:00,1.94,1.94,1.92,1.92,18804800.0,1.766,1.766,1.7478,1.7478,18804800.0
2009-03-03 13:40:00,1.93,1.94,1.92,1.92,20176800.0,1.7569,1.766,1.7478,1.7478,20176800.0
2009-03-03 13:50:00,1.92,1.96,1.92,1.95,18592800.0,1.7478,1.7842,1.7478,1.7751,18592800.0
2009-03-03 14:00:00,1.95,1.97,1.95,1.96,24590400.0,1.7751,1.7933,1.7751,1.7842,24590400.0
2009-03-03 14:10:00,1.96,1.98,1.96,1.97,21241600.0,1.7842,1.8024,1.7842,1.7933,21241600.0
2009-03-03 14:20:00,1.97,1.99,1.96,1.98,19505600.0,1.7933,1.8115,1.7842,1.8024,19505600.0
2009-03-03 14:30:00,1.98,2.01,1.97,2.0,35768000.0,1.8024,1.8297,1.7933,1.8206,35768000.0
2009-03-03 14:40:00,2.0,2.01,1.98,1.99,28592800.0,1.8206,1.8297,1.8024,1.8115,28592800.0
2009-03-03 14:50:00,1.99,2.01,1.98,2.0,25825600.0,1.8115,1.8297,1.8024,1.8206,25825600.0
2009-03-03 15:00:00,2.0,2.0,1.97,1.98,22405600.0,1.8206,1.8206,1.7933,1.8024,22405600.0
2009-03-03 15:10:00,1.98,1.99,1.96,1.97,27708800.0,1.8024,1.8115,1.7842,1.7933,27708800.0
2009-03-03 15:20:00,1.97,1.98,1.94,1.95,35682400.0,1.7933,1.8024,1.766,1.7751,35682400.0
2009-03-03 15:30:00,1.94,1.95,1.93,1.93,35278400.0,1.766,1.7751,1.7569,1.7569,35278400.0
2009-03-03 15:40:00,1.93,1.94,1.92,1.93,24867200.0,1.7569,1.766,1.7478,1.7569,24867200.0
2009-03-03 15:50:00,1.93,1.96,1.93,1.94,82342400.0,1.7569,1.7842,1.7569,1.766,82342400.0
2009-03-04 09:30:00,2.0,2.02,1.99,2.01,74248000.0,1.8206,1.8388,1.8115,1.8297,74248000.0
2009-03-04 09:40:00,2.01,2.02,2.0,2.0,46319200.0,1.8297,1.8388,1.8206,1.8206,46319200.0
2009-03-04 09:50:00,2.0,2.0,1.98,1.98,46696000.0,1.8206,1.8206,1.8024,1.8024,46696000.0
2009-03-04 10:00:00,1.98,2.0,1.98,1.99,29386400.0,1.8024,1.8206,1.8024,1.8115,29386400.0
2009-03-04 10:10:00,1.99,1.99,1.96,1.97,31738400.0,1.8115,1.8115,1.7842,1.7933,31738400.0
2009-03-04 10:20:00,1.97,1.98,1.96,1.98,30684800.0,1.7933,1.8024,1.7842,1.8024,30684800.0
2009-03-04 10:30:00,1.98,1.99,1.97,1.98,23695200.0,1.8024,1.8115,1.7933,1.8024,23695200.0
2009-03-04 10:40:00,1.98,2.01,1.98,2.0,25377600.0,1.8024,1.8297,1.8024,1.8206,25377600.0
2009-03-04 10:50:00,2.0,2.01,1.99,2.0,19790400.0,1.8206,1.8297,1.8115,1.8206,19790400.0
2009-03-04 11:00:00,2.0,2.03,2.0,2.02,35760800.0,1.8206,1.8479,1.8206,1.8388,35760800.0
2009-03-04 11:10:00,2.02,2.03,2.01,2.02,17312000.0,1.8388,1.8479,1.8297,1.8388,17312000.0
2009-03-04 11:20:00,2.02,2.03,2.01,2.03,25648800.0,1.8388,1.8479,1.8297,1.8479,25648800.0
2009-03-04 11:30:00,2.03,2.04,2.02,2.03,25640800.0,1.8479,1.857,1.8388,1.8479,25640800.0
2009-03-04 11:40:00,2.03,2.03,2.01,2.02,10808800.0,1.8479,1.8479,1.8297,1.8388,10808800.0
2009-03-04 11:50:00,2.02,2.04,2.02,2.03,14083200.0,1.8388,1.857,1.8388,1.8479,14083200.0
2009-03-04 12:00:00,2.03,2.04,2.01,2.01,23219200.0,1.8479,1.857,1.8297,1.8297,23219200.0
2009-03-04 12:10:00,2.01,2.02,2.0,2.0,22521600.0,1.8297,1.8388,1.8206,1.8206,22521600.0
2009-03-04 12:20:00,2.0,2.02,2.0,2.01,18685600.0,1.8206,1.8388,1.8206,1.8297,18685600.0
2009-03-04 12:30:00,2.01,2.03,2.01,2.02,10989600.0,1.8297,1.8479,1.8297,1.8388,10989600.0
2009-03-04 12:40:00,2.02,2.02,2.0,2.0,14504000.0,1.8388,1.8388,1.8206,1.8206,14504000.0
2009-03-04 12:50:00,2.0,2.0,1.99,2.0,15955200.0,1.8206,1.8206,1.8115,1.8206,15955200.0
2009-03-04 13:00:00,2.0,2.0,1.98,2.0,17959200.0,1.8206,1.8206,1.8024,1.8206,17959200.0
2009-03-04 13:10:00,2.0,2.01,1.99,2.01,18449600.0,1.8206,1.8297,1.8115,1.8297,18449600.0
2009-03-04 13:20:00,2.01,2.02,2.0,2.01,10480000.0,1.8297,1.8388,1.8206,1.8297,10480000.0
2009-03-04 13:30:00,2.01,2.02,2.0,2.0,16108800.0,1.8297,1.8388,1.8206,1.8206,16108800.0
2009-03-04 13:40:00,2.0,2.02,2.0,2.02,13531200.0,1.8206,1.8388,1.8206,1.8388,13531200.0
2009-03-04 13:50:00,2.02,2.02,2.01,2.01,9014400.0,1.8388,1.8388,1.8297,1.8297,9014400.0
2009-03-04 14:00:00,2.01,2.03,2.0,2.03,35731200.0,1.8297,1.8479,1.8206,1.8479,35731200.0
2009-03-04 14:10:00,2.03,2.04,2.02,2.04,23182400.0,1.8479,1.857,1.8388,1.857,23182400.0
2009-03-04 14:20:00,2.04,2.04,2.02,2.03,19348800.0,1.857,1.857,1.8388,1.8479,19348800.0
2009-03-04 14:30:00,2.03,2.05,2.02,2.04,27950400.0,1.8479,1.8661,1.8388,1.857,27950400.0
2009-03-04 14:40:00,2.04,2.06,2.03,2.05,27759200.0,1.857,1.8752,1.8479,1.8661,27759200.0
2009-03-04 14:50:00,2.05,2.07,2.05,2.06,32952800.0,1.8661,1.8843,1.8661,1.8752,32952800.0
2009-03-04 15:00:00,2.06,2.07,2.06,2.06,30388000.0,1.8752,1.8843,1.8752,1.8752,30388000.0
2009-03-04 15:10:00,2.06,2.09,2.06,2.08,30500000.0,1.8752,1.9025,1.8752,1.8934,30500000.0
2009-03-04 15:20:00,2.08,2.09,2.07,2.09,20464000.0,1.8934,1.9025,1.8843,1.9025,20464000.0
2009-03-04 15:30:00,2.09,2.09,2.06,2.07,30000000.0,1.9025,1.9025,1.8752,1.8843,30000000.0
2009-03-04 15:40:00,2.07,2.07,2.04,2.05,35584000.0,1.8843,1.8843,1.857,1.8661,35584000.0
2009-03-04 15:50:00,2.05,2.05,2.02,2.02,71016000.0,1.8661,1.8661,1.8388,1.8388,71016000.0
2009-03-05 09:30:00,1.94,1.96,1.93,1.96,45461600.0,1.766,1.7842,1.7569,1.7842,45461600.0
2009-03-05 09:40:00,1.96,1.97,1.95,1.95,28562400.0,1.7842,1.7933,1.7751,1.7751,28562400.0
2009-03-05 09:50:00,1.95,1.97,1.95,1.96,24397600.0,1.7751,1.7933,1.7751,1.7842,24397600.0
2009-03-05 10:00:00,1.96,1.98,1.95,1.96,34952800.0,1.7842,1.8024,1.7751,1.7842,34952800.0
2009-03-05 10:10:00,1.96,1.96,1.94,1.94,24028800.0,1.7842,1.7842,1.766,1.766,24028800.0
2009-03-05 10:20:00,1.94,1.95,1.93,1.94,27384800.0,1.766,1.7751,1.7569,1.766,27384800.0
2009-03-05 10:30:00,1.94,1.95,1.93,1.94,15214400.0,1.766,1.7751,1.7569,1.766,15214400.0
2009-03-05 10:40:00,1.94,1.96,1.93,1.93,22467200.0,1.766,1.7842,1.7569,1.7569,22467200.0
2009-03-05 10:50:00,1.93,1.94,1.91,1.92,26754400.0,1.7569,1.766,1.7387,1.7478,26754400.0
2009-03-05 11:00:00,1.92,1.93,1.91,1.92,21356000.0,1.7478,1.7569,1.7387,1.7478,21356000.0
2009-03-05 11:10:00,1.92,1.92,1.89,1.89,35411200.0,1.7478,1.7478,1.7205,1.7205,35411200.0
2009-03-05 11:20:00,1.89,1.89,1.88,1.88,22097600.0,1.7205,1.7205,1.7114,1.7114,22097600.0
2009-03-05 11:30:00,1.88,1.9,1.88,1.89,22040800.0,1.7114,1.7296,1.7114,1.7205,22040800.0
2009-03-05 11:40:00,1.89,1.9,1.89,1.89,15795200.0,1.7205,1.7296,1.7205,1.7205,15795200.0
2009-03-05 11:50:00,1.9,1.9,1.88,1.88,23236800.0,1.7296,1.7296,1.7114,1.7114,23236800.0
2009-03-05 12:00:00,1.88,1.89,1.87,1.87,20396800.0,1.7114,1.7205,1.7023,1.7023,20396800.0
2009-03-05 12:10:00,1.87,1.88,1.86,1.88,24609600.0,1.7023,1.7114,1.6932,1.7114,24609600.0
2009-03-05 12:20:00,1.88,1.89,1.88,1.89,15208800.0,1.7114,1.7205,1.7114,1.7205,15208800.0
2009-03-05 12:30:00,1.89,1.9,1.89,1.89,13952800.0,1.7205,1.7296,1.7205,1.7205,13952800.0
2009-03-05 12:40:00,1.9,1.9,1.88,1.88,17131200.0,1.7296,1.7296,1.7114,1.7114,17131200.0
2009-03-05 12:50:00,1.88,1.88,1.87,1.88,13368000.0,1.7114,1.7114,1.7023,1.7114,13368000.0
2009-03-05 13:00:00,1.88,1.9,1.87,1.9,18116000.0,1.7114,1.7296,1.7023,1.7296,18116000.0
2009-03-05 13:10:00,1.9,1.91,1.9,1.91,29985600.0,1.7296,1.7387,1.7296,1.7387,29985600.0
2009-03-05 13:20:00,1.91,1.91,1.89,1.9,15304000.0,1.7387,1.7387,1.7205,1.7296,15304000.0
2009-03-05 13:30:00,1.9,1.9,1.88,1.88,13162400.0,1.7296,1.7296,1.7114,1.7114,13162400.0
2009-03-05 13:40:00,1.88,1.9,1.87,1.87,22034400.0,1.7114,1.7296,1.7023,1.7023,22034400.0
2009-03-05 13:50:00,1.87,1.89,1.86,1.88,18647200.0,1.7023,1.7205,1.6932,1.7114,18647200.0
2009-03-05 14:00:00,1.88,1.88,1.86,1.87,19150400.0,1.7114,1.7114,1.6932,1.7023,19150400.0
2009-03-05 14:10:00,1.87,1.88,1.86,1.88,28797600.0,1.7023,1.7114,1.6932,1.7114,28797600.0
2009-03-05 14:20:00,1.88,1.88,1.85,1.86,24288000.0,1.7114,1.7114,1.6841,1.6932,24288000.0
2009-03-05 14:30:00,1.86,1.88,1.85,1.87,31443200.0,1.6932,1.7114,1.6841,1.7023,31443200.0
2009-03-05 14:40:00,1.87,1.88,1.86,1.87,18577600.0,1.7023,1.7114,1.6932,1.7023,18577600.0
2009-03-05 14:50:00,1.87,1.87,1.85,1.86,18288000.0,1.7023,1.7023,1.6841,1.6932,18288000.0
2009-03-05 15:00:00,1.86,1.88,1.85,1.87,22891200.0,1.6932,1.7114,1.6841,1.7023,22891200.0
2009-03-05 15:10:00,1.87,1.89,1.87,1.87,29428000.0,1.7023,1.7205,1.7023,1.7023,29428000.0
2009-03-05 15:20:00,1.87,1.89,1.86,1.86,25918400.0,1.7023,1.7205,1.6932,1.6932,25918400.0
2009-03-05 15:30:00,1.86,1.87,1.83,1.84,42359200.0,1.6932,1.7023,1.6658,1.6749,42359200.0
2009-03-05 15:40:00,1.84,1.86,1.83,1.86,48153600.0,1.6749,1.6932,1.6658,1.6932,48153600.0
2009-03-05 15:50:00,1.86,1.86,1.85,1.86,47856000.0,1.6932,1.6932,1.6841,1.6932,47856000.0
2009-03-06 09:30:00,1.89,1.9,1.88,1.89,31322400.0,1.7205,1.7296,1.7114,1.7205,31322400.0
2009-03-06 09:40:00,1.89,1.95,1.89,1.93,53625600.0,1.7205,1.7751,1.7205,1.7569,53625600.0
2009-03-06 09:50:00,1.93,1.94,1.9,1.9,34668800.0,1.7569,1.766,1.7296,1.7296,34668800.0
2009-03-06 10:00:00,1.9,1.91,1.88,1.89,37748800.0,1.7296,1.7387,1.7114,1.7205,37748800.0
2009-03-06 10:10:00,1.89,1.9,1.86,1.87,49880800.0,1.7205,1.7296,1.6932,1.7023,49880800.0
2009-03-06 10:20:00,1.87,1.88,1.86,1.88,31372800.0,1.7023,1.7114,1.6932,1.7114,31372800.0
2009-03-06 10:30:00,1.88,1.88,1.85,1.86,35413600.0,1.7114,1.7114,1.6841,1.6932,35413600.0
2009-03-06 10:40:00,1.85,1.87,1.84,1.84,27359200.0,1.6841,1.7023,1.6749,1.6749,27359200.0
2009-03-06 10:50:00,1.84,1.85,1.82,1.82,43337600.0,1.6749,1.6841,1.6567,1.6567,43337600.0
2009-03-06 11:00:00,1.82,1.83,1.81,1.82,34169600.0,1.6567,1.6658,1.6476,1.6567,34169600.0
2009-03-06 11:10:00,1.82,1.84,1.82,1.84,17556800.0,1.6567,1.6749,1.6567,1.6749,17556800.0
2009-03-06 11:20:00,1.84,1.84,1.82,1.83,19692800.0,1.6749,1.6749,1.6567,1.6658,19692800.0
2009-03-06 11:30:00,1.83,1.85,1.83,1.84,22818400.0,1.6658,1.6841,1.6658,1.6749,22818400.0
2009-03-06 11:40:00,1.84,1.84,1.82,1.83,12928000.0,1.6749,1.6749,1.6567,1.6658,12928000.0
2009-03-06 11:50:00,1.83,1.85,1.83,1.84,12144800.0,1.6658,1.6841,1.6658,1.6749,12144800.0
2009-03-06 12:00:00,1.84,1.86,1.84,1.85,16524000.0,1.6749,1.6932,1.6749,1.6841,16524000.0
2009-03-06 12:10:00,1.85,1.86,1.84,1.85,14554400.0,1.6841,1.6932,1.6749,1.6841,14554400.0
2009-03-06 12:20:00,1.85,1.85,1.83,1.84,14512800.0,1.6841,1.6841,1.6658,1.6749,14512800.0
2009-03-06 12:30:00,1.83,1.84,1.82,1.83,9552800.0,1.6658,1.6749,1.6567,1.6658,9552800.0
2009-03-06 12:40:00,1.83,1.83,1.8,1.8,30382400.0,1.6658,1.6658,1.6385,1.6385,30382400.0
2009-03-06 12:50:00,1.8,1.82,1.8,1.82,17210400.0,1.6385,1.6567,1.6385,1.6567,17210400.0
2009-03-06 13:00:00,1.82,1.82,1.81,1.82,8909600.0,1.6567,1.6567,1.6476,1.6567,8909600.0
2009-03-06 13:10:00,1.82,1.82,1.8,1.8,16635200.0,1.6567,1.6567,1.6385,1.6385,16635200.0
2009-03-06 13:20:00,1.8,1.81,1.8,1.8,21384800.0,1.6385,1.6476,1.6385,1.6385,21384800.0
2009-03-06 13:30:00,1.8,1.81,1.79,1.8,16276000.0,1.6385,1.6476,1.6294,1.6385,16276000.0
2009-03-06 13:40:00,1.8,1.8,1.78,1.8,24224000.0,1.6385,1.6385,1.6203,1.6385,24224000.0
2009-03-06 13:50:00,1.8,1.8,1.79,1.8,15569600.0,1.6385,1.6385,1.6294,1.6385,15569600.0
2009-03-06 14:00:00,1.8,1.82,1.8,1.82,35868000.0,1.6385,1.6567,1.6385,1.6567,35868000.0
2009-03-06 14:10:00,1.82,1.82,1.79,1.79,17981600.0,1.6567,1.6567,1.6294,1.6294,17981600.0
2009-03-06 14:20:00,1.79,1.81,1.79,1.81,16532800.0,1.6294,1.6476,1.6294,1.6476,16532800.0
2009-03-06 14:30:00,1.81,1.82,1.79,1.81,20344000.0,1.6476,1.6567,1.6294,1.6476,20344000.0
2009-03-06 14:40:00,1.8,1.81,1.78,1.78,25697600.0,1.6385,1.6476,1.6203,1.6203,25697600.0
2009-03-06 14:50:00,1.79,1.79,1.78,1.78,21961600.0,1.6294,1.6294,1.6203,1.6203,21961600.0
2009-03-06 15:00:00,1.78,1.79,1.77,1.78,41860000.0,1.6203,1.6294,1.6112,1.6203,41860000.0
2009-03-06 15:10:00,1.78,1.8,1.78,1.79,25839200.0,1.6203,1.6385,1.6203,1.6294,25839200.0
2009-03-06 15:20:00,1.79,1.79,1.77,1.78,24888000.0,1.6294,1.6294,1.6112,1.6203,24888000.0
2009-03-06 15:30:00,1.78,1.81,1.78,1.8,37373600.0,1.6203,1.6476,1.6203,1.6385,37373600.0
2009-03-06 15:40:00,1.8,1.85,1.8,1.83,61936800.0,1.6385,1.6841,1.6385,1.6658,61936800.0
2009-03-06 15:50:00,1.83,1.87,1.82,1.86,76084800.0,1.6658,1.7023,1.6567,1.6932,76084800.0
2009-03-09 09:30:00,1.82,1.85,1.81,1.85,40018400.0,1.6567,1.6841,1.6476,1.6841,40018400.0
2009-03-09 09:40:00,1.85,1.89,1.84,1.88,59064000.0,1.6841,1.7205,1.6749,1.7114,59064000.0
2009-03-09 09:50:00,1.88,1.9,1.86,1.87,47779200.0,1.7114,1.7296,1.6932,1.7023,47779200.0
2009-03-09 10:00:00,1.87,1.91,1.86,1.9,59770400.0,1.7023,1.7387,1.6932,1.7296,59770400.0
2009-03-09 10:10:00,1.9,1.93,1.9,1.92,50458400.0,1.7296,1.7569,1.7296,1.7478,50458400.0
2009-03-09 10:20:00,1.92,1.92,1.9,1.9,38925600.0,1.7478,1.7478,1.7296,1.7296,38925600.0
2009-03-09 10:30:00,1.9,1.91,1.87,1.88,44927200.0,1.7296,1.7387,1.7023,1.7114,44927200.0
2009-03-09 10:40:00,1.88,1.9,1.88,1.88,35509600.0,1.7114,1.7296,1.7114,1.7114,35509600.0
2009-03-09 10:50:00,1.88,1.89,1.86,1.86,29956000.0,1.7114,1.7205,1.6932,1.6932,29956000.0
2009-03-09 11:00:00,1.86,1.88,1.85,1.86,31632000.0,1.6932,1.7114,1.6841,1.6932,31632000.0
2009-03-09 11:10:00,1.86,1.87,1.85,1.86,16928800.0,1.6932,1.7023,1.6841,1.6932,16928800.0
2009-03-09 11:20:00,1.86,1.88,1.85,1.87,17358400.0,1.6932,1.7114,1.6841,1.7023,17358400.0
2009-03-09 11:30:00,1.87,1.88,1.86,1.88,20919200.0,1.7023,1.7114,1.6932,1.7114,20919200.0
2009-03-09 11:40:00,1.88,1.88,1.86,1.88,14587200.0,1.7114,1.7114,1.6932,1.7114,14587200.0
2009-03-09 11:50:00,1.88,1.88,1.86,1.87,14050400.0,1.7114,1.7114,1.6932,1.7023,14050400.0
2009-03-09 12:00:00,1.87,1.87,1.86,1.87,12935200.0,1.7023,1.7023,1.6932,1.7023,12935200.0
2009-03-09 12:10:00,1.87,1.89,1.87,1.89,17331200.0,1.7023,1.7205,1.7023,1.7205,17331200.0
2009-03-09 12:20:00,1.89,1.89,1.88,1.88,14246400.0,1.7205,1.7205,1.7114,1.7114,14246400.0
2009-03-09 12:30:00,1.88,1.88,1.86,1.86,12586400.0,1.7114,1.7114,1.6932,1.6932,12586400.0
2009-03-09 12:40:00,1.86,1.86,1.85,1.86,13661600.0,1.6932,1.6932,1.6841,1.6932,13661600.0
2009-03-09 12:50:00,1.86,1.86,1.86,1.86,8489600.0,1.6932,1.6932,1.6932,1.6932,8489600.0
2009-03-09 13:00:00,1.86,1.86,1.83,1.83,27463200.0,1.6932,1.6932,1.6658,1.6658,27463200.0
2009-03-09 13:10:00,1.83,1.84,1.83,1.84,19776000.0,1.6658,1.6749,1.6658,1.6749,19776000.0
2009-03-09 13:20:00,1.84,1.84,1.82,1.84,20716800.0,1.6749,1.6749,1.6567,1.6749,20716800.0
2009-03-09 13:30:00,1.83,1.84,1.83,1.83,12800000.0,1.6658,1.6749,1.6658,1.6658,12800000.0
2009-03-09 13:40:00,1.83,1.85,1.83,1.85,12520000.0,1.6658,1.6841,1.6658,1.6841,12520000.0
2009-03-09 13:50:00,1.85,1.85,1.84,1.84,13108800.0,1.6841,1.6841,1.6749,1.6749,13108800.0
2009-03-09 14:00:00,1.84,1.87,1.84,1.86,21336000.0,1.6749,1.7023,1.6749,1.6932,21336000.0
2009-03-09 14:10:00,1.86,1.87,1.85,1.86,19585600.0,1.6932,1.7023,1.6841,1.6932,19585600.0
2009-03-09 14:20:00,1.86,1.86,1.83,1.84,21529600.0,1.6932,1.6932,1.6658,1.6749,21529600.0
2009-03-09 14:30:00,1.84,1.85,1.82,1.83,29007200.0,1.6749,1.6841,1.6567,1.6658,29007200.0
2009-03-09 14:40:00,1.83,1.85,1.82,1.84,25439200.0,1.6658,1.6841,1.6567,1.6749,25439200.0
2009-03-09 14:50:00,1.84,1.86,1.84,1.84,19812800.0,1.6749,1.6932,1.6749,1.6749,19812800.0
2009-03-09 15:00:00,1.84,1.85,1.82,1.84,20143200.0,1.6749,1.6841,1.6567,1.6749,20143200.0
2009-03-09 15:10:00,1.84,1.84,1.8,1.81,34716000.0,1.6749,1.6749,1.6385,1.6476,34716000.0
2009-03-09 15:20:00,1.81,1.83,1.81,1.82,19587200.0,1.6476,1.6658,1.6476,1.6567,19587200.0
2009-03-09 15:30:00,1.82,1.83,1.81,1.81,32879200.0,1.6567,1.6658,1.6476,1.6476,32879200.0
2009-03-09 15:40:00,1.81,1.82,1.8,1.81,22478400.0,1.6476,1.6567,1.6385,1.6476,22478400.0
2009-03-09 15:50:00,1.81,1.83,1.8,1.82,32400800.0,1.6476,1.6658,1.6385,1.6567,32400800.0
2009-03-10 09:30:00,1.9,1.93,1.89,1.92,42979200.0,1.7296,1.7569,1.7205,1.7478,42979200.0
2009-03-10 09:40:00,1.92,1.95,1.92,1.95,50400000.0,1.7478,1.7751,1.7478,1.7751,50400000.0
2009-03-10 09:50:00,1.95,1.97,1.94,1.94,37820800.0,1.7751,1.7933,1.766,1.766,37820800.0
2009-03-10 10:00:00,1.94,1.97,1.94,1.97,30196000.0,1.766,1.7933,1.766,1.7933,30196000.0
2009-03-10 10:10:00,1.97,1.99,1.96,1.98,46188800.0,1.7933,1.8115,1.7842,1.8024,46188800.0
2009-03-10 10:20:00,1.98,1.98,1.97,1.97,29338400.0,1.8024,1.8024,1.7933,1.7933,29338400.0
2009-03-10 10:30:00,1.97,1.98,1.96,1.97,20056000.0,1.7933,1.8024,1.7842,1.7933,20056000.0
2009-03-10 10:40:00,1.97,1.99,1.97,1.98,23078400.0,1.7933,1.8115,1.7933,1.8024,23078400.0
2009-03-10 10:50:00,1.98,1.99,1.97,1.98,15858400.0,1.8024,1.8115,1.7933,1.8024,15858400.0
2009-03-10 11:00:00,1.98,1.98,1.97,1.97,15885600.0,1.8024,1.8024,1.7933,1.7933,15885600.0
2009-03-10 11:10:00,1.97,1.98,1.96,1.98,13508000.0,1.7933,1.8024,1.7842,1.8024,13508000.0
2009-03-10 11:20:00,1.98,2.0,1.98,1.99,14694400.0,1.8024,1.8206,1.8024,1.8115,14694400.0
2009-03-10 11:30:00,1.99,2.0,1.98,1.99,12644000.0,1.8115,1.8206,1.8024,1.8115,12644000.0
2009-03-10 11:40:00,1.99,1.99,1.98,1.99,12301600.0,1.8115,1.8115,1.8024,1.8115,12301600.0
2009-03-10 11:50:00,1.99,2.02,1.98,2.02,30352800.0,1.8115,1.8388,1.8024,1.8388,30352800.0
2009-03-10 12:00:00,2.02,2.03,2.02,2.02,32598400.0,1.8388,1.8479,1.8388,1.8388,32598400.0
2009-03-10 12:10:00,2.02,2.03,2.01,2.02,15248000.0,1.8388,1.8479,1.8297,1.8388,15248000.0
2009-03-10 12:20:00,2.02,2.02,2.01,2.02,11772000.0,1.8388,1.8388,1.8297,1.8388,11772000.0
2009-03-10 12:30:00,2.02,2.03,2.02,2.02,13410400.0,1.8388,1.8479,1.8388,1.8388,13410400.0
2009-03-10 12:40:00,2.02,2.02,2.02,2.02,16628000.0,1.8388,1.8388,1.8388,1.8388,16628000.0
2009-03-10 12:50:00,2.02,2.02,2.01,2.01,15176800.0,1.8388,1.8388,1.8297,1.8297,15176800.0
2009-03-10 13:00:00,2.01,2.01,2.0,2.01,13734400.0,1.8297,1.8297,1.8206,1.8297,13734400.0
2009-03-10 13:10:00,2.01,2.02,2.01,2.01,13556000.0,1.8297,1.8388,1.8297,1.8297,13556000.0
2009-03-10 13:20:00,2.01,2.02,2.0,2.01,15030400.0,1.8297,1.8388,1.8206,1.8297,15030400.0
2009-03-10 13:30:00,2.01,2.03,2.01,2.02,15605600.0,1.8297,1.8479,1.8297,1.8388,15605600.0
2009-03-10 13:40:00,2.02,2.04,2.02,2.03,23605600.0,1.8388,1.857,1.8388,1.8479,23605600.0
2009-03-10 13:50:00,2.03,2.03,2.01,2.01,14144000.0,1.8479,1.8479,1.8297,1.8297,14144000.0
2009-03-10 14:00:00,2.01,2.02,2.01,2.01,18864800.0,1.8297,1.8388,1.8297,1.8297,18864800.0
2009-03-10 14:10:00,2.01,2.01,1.99,2.0,28368000.0,1.8297,1.8297,1.8115,1.8206,28368000.0
2009-03-10 14:20:00,2.0,2.02,2.0,2.01,19755200.0,1.8206,1.8388,1.8206,1.8297,19755200.0
2009-03-10 14:30:00,2.01,2.02,2.01,2.01,19493600.0,1.8297,1.8388,1.8297,1.8297,19493600.0
2009-03-10 14:40:00,2.01,2.02,1.99,1.99,29842400.0,1.8297,1.8388,1.8115,1.8115,29842400.0
2009-03-10 14:50:00,1.99,2.02,1.99,2.02,22069600.0,1.8115,1.8388,1.8115,1.8388,22069600.0
2009-03-10 15:00:00,2.02,2.03,2.01,2.02,23713600.0,1.8388,1.8479,1.8297,1.8388,23713600.0
2009-03-10 15:10:00,2.02,2.03,2.01,2.02,23110400.0,1.8388,1.8479,1.8297,1.8388,23110400.0
2009-03-10 15:20:00,2.02,2.04,2.01,2.04,31804000.0,1.8388,1.857,1.8297,1.857,31804000.0
2009-03-10 15:30:00,2.04,2.04,2.02,2.03,25673600.0,1.857,1.857,1.8388,1.8479,25673600.0
2009-03-10 15:40:00,2.03,2.04,2.02,2.02,37478400.0,1.8479,1.857,1.8388,1.8388,37478400.0
2009-03-10 15:50:00,2.02,2.05,2.02,2.04,61995200.0,1.8388,1.8661,1.8388,1.857,61995200.0
2009-03-11 09:30:00,2.09,2.09,2.05,2.08,55458400.0,1.9025,1.9025,1.8661,1.8934,55458400.0
2009-03-11 09:40:00,2.08,2.12,2.07,2.11,64588000.0,1.8934,1.9298,1.8843,1.9207,64588000.0
2009-03-11 09:50:00,2.11,2.13,2.11,2.12,44644000.0,1.9207,1.9389,1.9207,1.9298,44644000.0
2009-03-11 10:00:00,2.12,2.12,2.1,2.1,31611200.0,1.9298,1.9298,1.9116,1.9116,31611200.0
2009-03-11 10:10:00,2.1,2.1,2.09,2.1,29564800.0,1.9116,1.9116,1.9025,1.9116,29564800.0
2009-03-11 10:20:00,2.1,2.12,2.09,2.12,27520000.0,1.9116,1.9298,1.9025,1.9298,27520000.0
2009-03-11 10:30:00,2.12,2.12,2.09,2.1,24406400.0,1.9298,1.9298,1.9025,1.9116,24406400.0
2009-03-11 10:40:00,2.1,2.1,2.08,2.09,21762400.0,1.9116,1.9116,1.8934,1.9025,21762400.0
2009-03-11 10:50:00,2.09,2.1,2.09,2.1,19906400.0,1.9025,1.9116,1.9025,1.9116,19906400.0
2009-03-11 11:00:00,2.1,2.11,2.1,2.11,12642400.0,1.9116,1.9207,1.9116,1.9207,12642400.0
2009-03-11 11:10:00,2.11,2.11,2.09,2.1,12272000.0,1.9207,1.9207,1.9025,1.9116,12272000.0
2009-03-11 11:20:00,2.1,2.1,2.08,2.08,19856000.0,1.9116,1.9116,1.8934,1.8934,19856000.0
2009-03-11 11:30:00,2.08,2.09,2.06,2.08,31320800.0,1.8934,1.9025,1.8752,1.8934,31320800.0
2009-03-11 11:40:00,2.08,2.08,2.06,2.07,9367200.0,1.8934,1.8934,1.8752,1.8843,9367200.0
2009-03-11 11:50:00,2.07,2.08,2.07,2.08,11587200.0,1.8843,1.8934,1.8843,1.8934,11587200.0
2009-03-11 12:00:00,2.08,2.09,2.08,2.08,11228800.0,1.8934,1.9025,1.8934,1.8934,11228800.0
2009-03-11 12:10:00,2.08,2.09,2.07,2.08,6352000.0,1.8934,1.9025,1.8843,1.8934,6352000.0
2009-03-11 12:20:00,2.08,2.08,2.06,2.07,13197600.0,1.8934,1.8934,1.8752,1.8843,13197600.0
2009-03-11 12:30:00,2.07,2.07,2.05,2.05,11002400.0,1.8843,1.8843,1.8661,1.8661,11002400.0
2009-03-11 12:40:00,2.05,2.06,2.05,2.05,17821600.0,1.8661,1.8752,1.8661,1.8661,17821600.0
2009-03-11 12:50:00,2.06,2.06,2.04,2.04,15836800.0,1.8752,1.8752,1.857,1.857,15836800.0
2009-03-11 13:00:00,2.04,2.05,2.04,2.04,13133600.0,1.857,1.8661,1.857,1.857,13133600.0
2009-03-11 13:10:00,2.04,2.07,2.04,2.06,12728800.0,1.857,1.8843,1.857,1.8752,12728800.0
2009-03-11 13:20:00,2.06,2.06,2.04,2.04,12794400.0,1.8752,1.8752,1.857,1.857,12794400.0
2009-03-11 13:30:00,2.05,2.07,2.04,2.07,11146400.0,1.8661,1.8843,1.857,1.8843,11146400.0
2009-03-11 13:40:00,2.07,2.08,2.06,2.06,14795200.0,1.8843,1.8934,1.8752,1.8752,14795200.0
2009-03-11 13:50:00,2.06,2.07,2.05,2.07,12836000.0,1.8752,1.8843,1.8661,1.8843,12836000.0
2009-03-11 14:00:00,2.07,2.08,2.04,2.04,22972800.0,1.8843,1.8934,1.857,1.857,22972800.0
2009-03-11 14:10:00,2.04,2.05,2.02,2.03,39600000.0,1.857,1.8661,1.8388,1.8479,39600000.0
2009-03-11 14:20:00,2.03,2.03,2.02,2.03,12787200.0,1.8479,1.8479,1.8388,1.8479,12787200.0
2009-03-11 14:30:00,2.03,2.05,2.03,2.04,24240800.0,1.8479,1.8661,1.8479,1.857,24240800.0
2009-03-11 14:40:00,2.04,2.07,2.04,2.06,25647200.0,1.857,1.8843,1.857,1.8752,25647200.0
2009-03-11 14:50:00,2.06,2.06,2.05,2.05,11184800.0,1.8752,1.8752,1.8661,1.8661,11184800.0
2009-03-11 15:00:00,2.05,2.08,2.05,2.07,18896000.0,1.8661,1.8934,1.8661,1.8843,18896000.0
2009-03-11 15:10:00,2.07,2.09,2.07,2.08,19232000.0,1.8843,1.9025,1.8843,1.8934,19232000.0
2009-03-11 15:20:00,2.08,2.09,2.08,2.08,22820800.0,1.8934,1.9025,1.8934,1.8934,22820800.0
2009-03-11 15:30:00,2.08,2.1,2.08,2.1,25080800.0,1.8934,1.9116,1.8934,1.9116,25080800.0
2009-03-11 15:40:00,2.1,2.1,2.07,2.08,31999200.0,1.9116,1.9116,1.8843,1.8934,31999200.0
2009-03-11 15:50:00,2.08,2.09,2.06,2.06,27899200.0,1.8934,1.9025,1.8752,1.8752,27899200.0
2009-03-12 09:30:00,2.06,2.08,2.05,2.05,40711200.0,1.8752,1.8934,1.8661,1.8661,40711200.0
2009-03-12 09:40:00,2.05,2.05,2.03,2.04,26867200.0,1.8661,1.8661,1.8479,1.857,26867200.0
2009-03-12 09:50:00,2.04,2.06,2.04,2.06,21263200.0,1.857,1.8752,1.857,1.8752,21263200.0
2009-03-12 10:00:00,2.06,2.09,2.06,2.09,21816000.0,1.8752,1.9025,1.8752,1.9025,21816000.0
2009-03-12 10:10:00,2.09,2.11,2.08,2.1,32958400.0,1.9025,1.9207,1.8934,1.9116,32958400.0
2009-03-12 10:20:00,2.09,2.12,2.09,2.11,27941600.0,1.9025,1.9298,1.9025,1.9207,27941600.0
2009-03-12 10:30:00,2.11,2.12,2.1,2.1,20401600.0,1.9207,1.9298,1.9116,1.9116,20401600.0
2009-03-12 10:40:00,2.1,2.14,2.1,2.14,38369600.0,1.9116,1.948,1.9116,1.948,38369600.0
2009-03-12 10:50:00,2.13,2.14,2.12,2.13,19686400.0,1.9389,1.948,1.9298,1.9389,19686400.0
2009-03-12 11:00:00,2.13,2.13,2.11,2.12,19867200.0,1.9389,1.9389,1.9207,1.9298,19867200.0
2009-03-12 11:10:00,2.12,2.13,2.12,2.13,22611200.0,1.9298,1.9389,1.9298,1.9389,22611200.0
2009-03-12 11:20:00,2.13,2.13,2.11,2.11,24355200.0,1.9389,1.9389,1.9207,1.9207,24355200.0
2009-03-12 11:30:00,2.11,2.11,2.1,2.11,7471200.0,1.9207,1.9207,1.9116,1.9207,7471200.0
2009-03-12 11:40:00,2.11,2.14,2.11,2.13,18517600.0,1.9207,1.948,1.9207,1.9389,18517600.0
2009-03-12 11:50:00,2.13,2.14,2.12,2.13,11506400.0,1.9389,1.948,1.9298,1.9389,11506400.0
2009-03-12 12:00:00,2.12,2.14,2.12,2.14,13108800.0,1.9298,1.948,1.9298,1.948,13108800.0
2009-03-12 12:10:00,2.14,2.15,2.13,2.14,15559200.0,1.948,1.9571,1.9389,1.948,15559200.0
2009-03-12 12:20:00,2.14,2.15,2.13,2.14,16826400.0,1.948,1.9571,1.9389,1.948,16826400.0
2009-03-12 12:30:00,2.13,2.15,2.13,2.14,12918400.0,1.9389,1.9571,1.9389,1.948,12918400.0
2009-03-12 12:40:00,2.14,2.15,2.14,2.15,14609600.0,1.948,1.9571,1.948,1.9571,14609600.0
2009-03-12 12:50:00,2.15,2.17,2.14,2.16,25029600.0,1.9571,1.9753,1.948,1.9662,25029600.0
2009-03-12 13:00:00,2.16,2.17,2.15,2.16,21757600.0,1.9662,1.9753,1.9571,1.9662,21757600.0
2009-03-12 13:10:00,2.16,2.17,2.15,2.16,12753600.0,1.9662,1.9753,1.9571,1.9662,12753600.0
2009-03-12 13:20:00,2.16,2.17,2.15,2.15,14444000.0,1.9662,1.9753,1.9571,1.9571,14444000.0
2009-03-12 13:30:00,2.15,2.16,2.15,2.16,14014400.0,1.9571,1.9662,1.9571,1.9662,14014400.0
2009-03-12 13:40:00,2.16,2.17,2.16,2.17,10207200.0,1.9662,1.9753,1.9662,1.9753,10207200.0
2009-03-12 13:50:00,2.17,2.18,2.16,2.17,21430400.0,1.9753,1.9844,1.9662,1.9753,21430400.0
2009-03-12 14:00:00,2.17,2.18,2.16,2.16,14996800.0,1.9753,1.9844,1.9662,1.9662,14996800.0
2009-03-12 14:10:00,2.16,2.19,2.16,2.19,35548000.0,1.9662,1.9936,1.9662,1.9936,35548000.0
2009-03-12 14:20:00,2.19,2.2,2.18,2.19,22696000.0,1.9936,2.0027,1.9844,1.9936,22696000.0
2009-03-12 14:30:00,2.19,2.2,2.18,2.19,12952000.0,1.9936,2.0027,1.9844,1.9936,12952000.0
2009-03-12 14:40:00,2.19,2.21,2.19,2.21,22901600.0,1.9936,2.0118,1.9936,2.0118,22901600.0
2009-03-12 14:50:00,2.21,2.22,2.2,2.2,30660000.0,2.0118,2.0209,2.0027,2.0027,30660000.0
2009-03-12 15:00:00,2.2,2.2,2.19,2.2,27302400.0,2.0027,2.0027,1.9936,2.0027,27302400.0
2009-03-12 15:10:00,2.2,2.22,2.2,2.21,29331200.0,2.0027,2.0209,2.0027,2.0118,29331200.0
2009-03-12 15:20:00,2.21,2.21,2.2,2.21,18807200.0,2.0118,2.0118,2.0027,2.0118,18807200.0
2009-03-12 15:30:00,2.21,2.22,2.2,2.22,26534400.0,2.0118,2.0209,2.0027,2.0209,26534400.0
2009-03-12 15:40:00,2.22,2.24,2.22,2.23,33498400.0,2.0209,2.0391,2.0209,2.03,33498400.0
2009-03-12 15:50:00,2.23,2.24,2.21,2.22,46132800.0,2.03,2.0391,2.0118,2.0209,46132800.0
2009-03-13 09:30:00,2.26,2.26,2.24,2.25,44233600.0,2.0573,2.0573,2.0391,2.0482,44233600.0
2009-03-13 09:40:00,2.25,2.26,2.22,2.24,57903200.0,2.0482,2.0573,2.0209,2.0391,57903200.0
2009-03-13 09:50:00,2.24,2.26,2.23,2.26,39549600.0,2.0391,2.0573,2.03,2.0573,39549600.0
2009-03-13 10:00:00,2.26,2.28,2.24,2.27,34976000.0,2.0573,2.0755,2.0391,2.0664,34976000.0
2009-03-13 10:10:00,2.27,2.28,2.26,2.27,33056800.0,2.0664,2.0755,2.0573,2.0664,33056800.0
2009-03-13 10:20:00,2.27,2.28,2.23,2.24,41051200.0,2.0664,2.0755,2.03,2.0391,41051200.0
2009-03-13 10:30:00,2.24,2.24,2.23,2.24,40912000.0,2.0391,2.0391,2.03,2.0391,40912000.0
2009-03-13 10:40:00,2.24,2.27,2.24,2.27,26767200.0,2.0391,2.0664,2.0391,2.0664,26767200.0
2009-03-13 10:50:00,2.27,2.27,2.23,2.23,25084800.0,2.0664,2.0664,2.03,2.03,25084800.0
2009-03-13 11:00:00,2.23,2.25,2.21,2.22,25304800.0,2.03,2.0482,2.0118,2.0209,25304800.0
2009-03-13 11:10:00,2.22,2.23,2.21,2.21,21376800.0,2.0209,2.03,2.0118,2.0118,21376800.0
2009-03-13 11:20:00,2.21,2.23,2.21,2.23,17607200.0,2.0118,2.03,2.0118,2.03,17607200.0
2009-03-13 11:30:00,2.23,2.23,2.2,2.21,19669600.0,2.03,2.03,2.0027,2.0118,19669600.0
2009-03-13 11:40:00,2.21,2.22,2.19,2.2,25767200.0,2.0118,2.0209,1.9936,2.0027,25767200.0
2009-03-13 11:50:00,2.2,2.21,2.19,2.2,16798400.0,2.0027,2.0118,1.9936,2.0027,16798400.0
2009-03-13 12:00:00,2.2,2.21,2.2,2.2,11176800.0,2.0027,2.0118,2.0027,2.0027,11176800.0
2009-03-13 12:10:00,2.2,2.2,2.18,2.19,17324800.0,2.0027,2.0027,1.9844,1.9936,17324800.0
2009-03-13 12:20:00,2.19,2.2,2.18,2.19,19787200.0,1.9936,2.0027,1.9844,1.9936,19787200.0
2009-03-13 12:30:00,2.19,2.21,2.19,2.2,10645600.0,1.9936,2.0118,1.9936,2.0027,10645600.0
2009-03-13 12:40:00,2.19,2.22,2.19,2.22,25044000.0,1.9936,2.0209,1.9936,2.0209,25044000.0
2009-03-13 12:50:00,2.22,2.22,2.21,2.22,12332800.0,2.0209,2.0209,2.0118,2.0209,12332800.0
2009-03-13 13:00:00,2.22,2.23,2.22,2.22,10368800.0,2.0209,2.03,2.0209,2.0209,10368800.0
2009-03-13 13:10:00,2.22,2.25,2.22,2.24,13198400.0,2.0209,2.0482,2.0209,2.0391,13198400.0
2009-03-13 13:20:00,2.24,2.25,2.23,2.24,10742400.0,2.0391,2.0482,2.03,2.0391,10742400.0
2009-03-13 13:30:00,2.25,2.25,2.23,2.23,16828800.0,2.0482,2.0482,2.03,2.03,16828800.0
2009-03-13 13:40:00,2.23,2.24,2.23,2.23,10790400.0,2.03,2.0391,2.03,2.03,10790400.0
2009-03-13 13:50:00,2.23,2.24,2.23,2.24,13301600.0,2.03,2.0391,2.03,2.0391,13301600.0
2009-03-13 14:00:00,2.24,2.26,2.24,2.25,17772800.0,2.0391,2.0573,2.0391,2.0482,17772800.0
2009-03-13 14:10:00,2.25,2.25,2.23,2.23,12912800.0,2.0482,2.0482,2.03,2.03,12912800.0
2009-03-13 14:20:00,2.23,2.24,2.23,2.24,10467200.0,2.03,2.0391,2.03,2.0391,10467200.0
2009-03-13 14:30:00,2.24,2.26,2.23,2.25,14191200.0,2.0391,2.0573,2.03,2.0482,14191200.0
2009-03-13 14:40:00,2.25,2.27,2.25,2.26,18248000.0,2.0482,2.0664,2.0482,2.0573,18248000.0
2009-03-13 14:50:00,2.26,2.26,2.24,2.24,10961600.0,2.0573,2.0573,2.0391,2.0391,10961600.0
2009-03-13 15:00:00,2.25,2.25,2.24,2.25,8659200.0,2.0482,2.0482,2.0391,2.0482,8659200.0
2009-03-13 15:10:00,2.25,2.27,2.25,2.27,18175200.0,2.0482,2.0664,2.0482,2.0664,18175200.0
2009-03-13 15:20:00,2.27,2.28,2.26,2.27,28176800.0,2.0664,2.0755,2.0573,2.0664,28176800.0
2009-03-13 15:30:00,2.27,2.27,2.25,2.26,26805600.0,2.0664,2.0664,2.0482,2.0573,26805600.0
2009-03-13 15:40:00,2.26,2.27,2.25,2.25,21817600.0,2.0573,2.0664,2.0482,2.0482,21817600.0
2009-03-13 15:50:00,2.25,2.27,2.25,2.26,26702400.0,2.0482,2.0664,2.0482,2.0573,26702400.0
2009-03-16 09:30:00,2.31,2.33,2.3,2.33,36839200.0,2.1028,2.121,2.0937,2.121,36839200.0
2009-03-16 09:40:00,2.33,2.33,2.31,2.31,31194400.0,2.121,2.121,2.1028,2.1028,31194400.0
2009-03-16 09:50:00,2.31,2.33,2.3,2.32,23588800.0,2.1028,2.121,2.0937,2.1119,23588800.0
2009-03-16 10:00:00,2.32,2.32,2.3,2.31,23189600.0,2.1119,2.1119,2.0937,2.1028,23189600.0
2009-03-16 10:10:00,2.31,2.31,2.29,2.3,21484000.0,2.1028,2.1028,2.0846,2.0937,21484000.0
2009-03-16 10:20:00,2.3,2.31,2.29,2.3,17011200.0,2.0937,2.1028,2.0846,2.0937,17011200.0
2009-03-16 10:30:00,2.3,2.34,2.3,2.33,28189600.0,2.0937,2.1301,2.0937,2.121,28189600.0
2009-03-16 10:40:00,2.33,2.33,2.32,2.33,11472800.0,2.121,2.121,2.1119,2.121,11472800.0
2009-03-16 10:50:00,2.33,2.33,2.31,2.31,9860000.0,2.121,2.121,2.1028,2.1028,9860000.0
2009-03-16 11:00:00,2.31,2.33,2.31,2.32,12932000.0,2.1028,2.121,2.1028,2.1119,12932000.0
2009-03-16 11:10:00,2.32,2.34,2.32,2.34,11128000.0,2.1119,2.1301,2.1119,2.1301,11128000.0
2009-03-16 11:20:00,2.34,2.35,2.33,2.35,19782400.0,2.1301,2.1392,2.121,2.1392,19782400.0
2009-03-16 11:30:00,2.34,2.35,2.34,2.34,13212000.0,2.1301,2.1392,2.1301,2.1301,13212000.0
2009-03-16 11:40:00,2.34,2.35,2.34,2.34,11603200.0,2.1301,2.1392,2.1301,2.1301,11603200.0
2009-03-16 11:50:00,2.34,2.35,2.33,2.34,11140000.0,2.1301,2.1392,2.121,2.1301,11140000.0
2009-03-16 12:00:00,2.34,2.34,2.33,2.33,11152800.0,2.1301,2.1301,2.121,2.121,11152800.0
2009-03-16 12:10:00,2.33,2.34,2.33,2.34,9454400.0,2.121,2.1301,2.121,2.1301,9454400.0
2009-03-16 12:20:00,2.34,2.34,2.33,2.34,12009600.0,2.1301,2.1301,2.121,2.1301,12009600.0
2009-03-16 12:30:00,2.34,2.36,2.34,2.36,18747200.0,2.1301,2.1483,2.1301,2.1483,18747200.0
2009-03-16 12:40:00,2.36,2.36,2.36,2.36,11026400.0,2.1483,2.1483,2.1483,2.1483,11026400.0
2009-03-16 12:50:00,2.36,2.37,2.36,2.37,16636000.0,2.1483,2.1574,2.1483,2.1574,16636000.0
2009-03-16 13:00:00,2.37,2.37,2.36,2.36,12895200.0,2.1574,2.1574,2.1483,2.1483,12895200.0
2009-03-16 13:10:00,2.36,2.37,2.35,2.37,8972800.0,2.1483,2.1574,2.1392,2.1574,8972800.0
2009-03-16 13:20:00,2.37,2.37,2.35,2.36,9930400.0,2.1574,2.1574,2.1392,2.1483,9930400.0
2009-03-16 13:30:00,2.36,2.37,2.35,2.37,11173600.0,2.1483,2.1574,2.1392,2.1574,11173600.0
2009-03-16 13:40:00,2.37,2.37,2.36,2.37,12784800.0,2.1574,2.1574,2.1483,2.1574,12784800.0
2009-03-16 13:50:00,2.37,2.37,2.35,2.35,11307200.0,2.1574,2.1574,2.1392,2.1392,11307200.0
2009-03-16 14:00:00,2.35,2.35,2.33,2.34,21563200.0,2.1392,2.1392,2.121,2.1301,21563200.0
2009-03-16 14:10:00,2.34,2.35,2.33,2.35,14658400.0,2.1301,2.1392,2.121,2.1392,14658400.0
2009-03-16 14:20:00,2.35,2.35,2.33,2.33,16661600.0,2.1392,2.1392,2.121,2.121,16661600.0
2009-03-16 14:30:00,2.33,2.34,2.32,2.33,19288800.0,2.121,2.1301,2.1119,2.121,19288800.0
2009-03-16 14:40:00,2.33,2.35,2.33,2.34,14649600.0,2.121,2.1392,2.121,2.1301,14649600.0
2009-03-16 14:50:00,2.34,2.34,2.31,2.31,23185600.0,2.1301,2.1301,2.1028,2.1028,23185600.0
2009-03-16 15:00:00,2.31,2.32,2.29,2.31,24046400.0,2.1028,2.1119,2.0846,2.1028,24046400.0
2009-03-16 15:10:00,2.31,2.31,2.29,2.29,19700000.0,2.1028,2.1028,2.0846,2.0846,19700000.0
2009-03-16 15:20:00,2.29,2.29,2.27,2.28,31358400.0,2.0846,2.0846,2.0664,2.0755,31358400.0
2009-03-16 15:30:00,2.28,2.29,2.26,2.26,29257600.0,2.0755,2.0846,2.0573,2.0573,29257600.0
2009-03-16 15:40:00,2.26,2.27,2.25,2.26,35216800.0,2.0573,2.0664,2.0482,2.0573,35216800.0
2009-03-16 15:50:00,2.26,2.27,2.24,2.25,20699200.0,2.0573,2.0664,2.0391,2.0482,20699200.0
2009-03-17 09:30:00,2.26,2.27,2.25,2.25,28409600.0,2.0573,2.0664,2.0482,2.0482,28409600.0
2009-03-17 09:40:00,2.25,2.25,2.23,2.24,23846400.0,2.0482,2.0482,2.03,2.0391,23846400.0
2009-03-17 09:50:00,2.24,2.27,2.24,2.25,19695200.0,2.0391,2.0664,2.0391,2.0482,19695200.0
2009-03-17 10:00:00,2.25,2.28,2.25,2.27,29301600.0,2.0482,2.0755,2.0482,2.0664,29301600.0
2009-03-17 10:10:00,2.27,2.28,2.25,2.26,25403200.0,2.0664,2.0755,2.0482,2.0573,25403200.0
2009-03-17 10:20:00,2.26,2.28,2.25,2.25,16108000.0,2.0573,2.0755,2.0482,2.0482,16108000.0
2009-03-17 10:30:00,2.26,2.27,2.25,2.26,16572800.0,2.0573,2.0664,2.0482,2.0573,16572800.0
2009-03-17 10:40:00,2.26,2.3,2.26,2.29,17867200.0,2.0573,2.0937,2.0573,2.0846,17867200.0
2009-03-17 10:50:00,2.29,2.3,2.29,2.29,13776000.0,2.0846,2.0937,2.0846,2.0846,13776000.0
2009-03-17 11:00:00,2.29,2.29,2.27,2.28,9444000.0,2.0846,2.0846,2.0664,2.0755,9444000.0
2009-03-17 11:10:00,2.28,2.29,2.27,2.27,12428800.0,2.0755,2.0846,2.0664,2.0664,12428800.0
2009-03-17 11:20:00,2.27,2.28,2.26,2.27,10019200.0,2.0664,2.0755,2.0573,2.0664,10019200.0
2009-03-17 11:30:00,2.27,2.27,2.26,2.27,7498400.0,2.0664,2.0664,2.0573,2.0664,7498400.0
2009-03-17 11:40:00,2.27,2.28,2.26,2.28,10821600.0,2.0664,2.0755,2.0573,2.0755,10821600.0
2009-03-17 11:50:00,2.28,2.29,2.28,2.28,9411200.0,2.0755,2.0846,2.0755,2.0755,9411200.0
2009-03-17 12:00:00,2.29,2.29,2.28,2.29,7705600.0,2.0846,2.0846,2.0755,2.0846,7705600.0
2009-03-17 12:10:00,2.29,2.29,2.28,2.29,6717600.0,2.0846,2.0846,2.0755,2.0846,6717600.0
2009-03-17 12:20:00,2.29,2.31,2.29,2.3,14712800.0,2.0846,2.1028,2.0846,2.0937,14712800.0
2009-03-17 12:30:00,2.3,2.32,2.29,2.32,12044000.0,2.0937,2.1119,2.0846,2.1119,12044000.0
2009-03-17 12:40:00,2.32,2.34,2.32,2.33,14396800.0,2.1119,2.1301,2.1119,2.121,14396800.0
2009-03-17 12:50:00,2.33,2.33,2.32,2.32,8586400.0,2.121,2.121,2.1119,2.1119,8586400.0
2009-03-17 13:00:00,2.32,2.33,2.32,2.32,8787200.0,2.1119,2.121,2.1119,2.1119,8787200.0
2009-03-17 13:10:00,2.32,2.34,2.32,2.33,9321600.0,2.1119,2.1301,2.1119,2.121,9321600.0
2009-03-17 13:20:00,2.33,2.34,2.32,2.33,12408000.0,2.121,2.1301,2.1119,2.121,12408000.0
2009-03-17 13:30:00,2.33,2.35,2.33,2.34,11844000.0,2.121,2.1392,2.121,2.1301,11844000.0
2009-03-17 13:40:00,2.34,2.34,2.33,2.33,9132800.0,2.1301,2.1301,2.121,2.121,9132800.0
2009-03-17 13:50:00,2.33,2.33,2.31,2.32,17040800.0,2.121,2.121,2.1028,2.1119,17040800.0
2009-03-17 14:00:00,2.32,2.32,2.31,2.31,17000000.0,2.1119,2.1119,2.1028,2.1028,17000000.0
2009-03-17 14:10:00,2.31,2.33,2.31,2.32,15920000.0,2.1028,2.121,2.1028,2.1119,15920000.0
2009-03-17 14:20:00,2.32,2.33,2.3,2.3,19900800.0,2.1119,2.121,2.0937,2.0937,19900800.0
2009-03-17 14:30:00,2.3,2.32,2.3,2.32,13418400.0,2.0937,2.1119,2.0937,2.1119,13418400.0
2009-03-17 14:40:00,2.32,2.34,2.31,2.34,12948000.0,2.1119,2.1301,2.1028,2.1301,12948000.0
2009-03-17 14:50:00,2.34,2.34,2.33,2.33,15176800.0,2.1301,2.1301,2.121,2.121,15176800.0
2009-03-17 15:00:00,2.33,2.36,2.33,2.36,22927200.0,2.121,2.1483,2.121,2.1483,22927200.0
2009-03-17 15:10:00,2.36,2.36,2.35,2.35,15272800.0,2.1483,2.1483,2.1392,2.1392,15272800.0
2009-03-17 15:20:00,2.35,2.37,2.35,2.35,17812000.0,2.1392,2.1574,2.1392,2.1392,17812000.0
2009-03-17 15:30:00,2.35,2.35,2.33,2.35,20208000.0,2.1392,2.1392,2.121,2.1392,20208000.0
2009-03-17 15:40:00,2.35,2.37,2.35,2.36,35186400.0,2.1392,2.1574,2.1392,2.1483,35186400.0
2009-03-17 15:50:00,2.36,2.39,2.36,2.39,31368800.0,2.1483,2.1756,2.1483,2.1756,31368800.0
2009-03-18 09:30:00,2.36,2.37,2.35,2.36,19329600.0,2.1483,2.1574,2.1392,2.1483,19329600.0
2009-03-18 09:40:00,2.36,2.37,2.35,2.36,20655200.0,2.1483,2.1574,2.1392,2.1483,20655200.0
2009-03-18 09:50:00,2.36,2.36,2.34,2.36,19014400.0,2.1483,2.1483,2.1301,2.1483,19014400.0
2009-03-18 10:00:00,2.36,2.37,2.34,2.34,19824000.0,2.1483,2.1574,2.1301,2.1301,19824000.0
2009-03-18 10:10:00,2.34,2.35,2.34,2.34,14354400.0,2.1301,2.1392,2.1301,2.1301,14354400.0
2009-03-18 10:20:00,2.34,2.34,2.33,2.34,12372800.0,2.1301,2.1301,2.121,2.1301,12372800.0
2009-03-18 10:30:00,2.34,2.34,2.32,2.33,17084800.0,2.1301,2.1301,2.1119,2.121,17084800.0
2009-03-18 10:40:00,2.33,2.34,2.32,2.34,19464800.0,2.121,2.1301,2.1119,2.1301,19464800.0
2009-03-18 10:50:00,2.34,2.36,2.33,2.36,14220800.0,2.1301,2.1483,2.121,2.1483,14220800.0
2009-03-18 11:00:00,2.36,2.37,2.36,2.36,13824000.0,2.1483,2.1574,2.1483,2.1483,13824000.0
2009-03-18 11:10:00,2.36,2.36,2.35,2.35,10547200.0,2.1483,2.1483,2.1392,2.1392,10547200.0
2009-03-18 11:20:00,2.35,2.36,2.34,2.35,9675200.0,2.1392,2.1483,2.1301,2.1392,9675200.0
2009-03-18 11:30:00,2.35,2.36,2.34,2.34,9864800.0,2.1392,2.1483,2.1301,2.1301,9864800.0
2009-03-18 11:40:00,2.34,2.36,2.34,2.35,6668800.0,2.1301,2.1483,2.1301,2.1392,6668800.0
2009-03-18 11:50:00,2.35,2.37,2.34,2.36,19954400.0,2.1392,2.1574,2.1301,2.1483,19954400.0
2009-03-18 12:00:00,2.37,2.38,2.37,2.38,19575200.0,2.1574,2.1665,2.1574,2.1665,19575200.0
2009-03-18 12:10:00,2.38,2.39,2.38,2.39,11344000.0,2.1665,2.1756,2.1665,2.1756,11344000.0
2009-03-18 12:20:00,2.39,2.4,2.38,2.38,11312800.0,2.1756,2.1847,2.1665,2.1665,11312800.0
2009-03-18 12:30:00,2.38,2.38,2.37,2.37,8265600.0,2.1665,2.1665,2.1574,2.1574,8265600.0
2009-03-18 12:40:00,2.37,2.38,2.37,2.38,9224800.0,2.1574,2.1665,2.1574,2.1665,9224800.0
2009-03-18 12:50:00,2.38,2.4,2.36,2.39,28968000.0,2.1665,2.1847,2.1483,2.1756,28968000.0
2009-03-18 13:00:00,2.39,2.4,2.39,2.39,12834400.0,2.1756,2.1847,2.1756,2.1756,12834400.0
2009-03-18 13:10:00,2.39,2.39,2.38,2.38,11008800.0,2.1756,2.1756,2.1665,2.1665,11008800.0
2009-03-18 13:20:00,2.38,2.4,2.38,2.39,7585600.0,2.1665,2.1847,2.1665,2.1756,7585600.0
2009-03-18 13:30:00,2.39,2.4,2.39,2.39,8351200.0,2.1756,2.1847,2.1756,2.1756,8351200.0
2009-03-18 13:40:00,2.39,2.42,2.39,2.4,23732000.0,2.1756,2.2029,2.1756,2.1847,23732000.0
2009-03-18 13:50:00,2.4,2.41,2.4,2.4,13776800.0,2.1847,2.1938,2.1847,2.1847,13776800.0
2009-03-18 14:00:00,2.4,2.4,2.39,2.39,12147200.0,2.1847,2.1847,2.1756,2.1756,12147200.0
2009-03-18 14:10:00,2.39,2.47,2.39,2.44,59761600.0,2.1756,2.2484,2.1756,2.2211,59761600.0
2009-03-18 14:20:00,2.44,2.53,2.44,2.48,95230400.0,2.2211,2.3031,2.2211,2.2575,95230400.0
2009-03-18 14:30:00,2.48,2.5,2.46,2.48,51758400.0,2.2575,2.2757,2.2393,2.2575,51758400.0
2009-03-18 14:40:00,2.48,2.54,2.47,2.53,50449600.0,2.2575,2.3122,2.2484,2.3031,50449600.0
2009-03-18 14:50:00,2.53,2.56,2.51,2.54,50693600.0,2.3031,2.3304,2.2848,2.3122,50693600.0
2009-03-18 15:00:00,2.54,2.54,2.5,2.52,44553600.0,2.3122,2.3122,2.2757,2.294,44553600.0
2009-03-18 15:10:00,2.52,2.53,2.48,2.49,36348800.0,2.294,2.3031,2.2575,2.2666,36348800.0
2009-03-18 15:20:00,2.49,2.49,2.43,2.47,91036000.0,2.2666,2.2666,2.212,2.2484,91036000.0
2009-03-18 15:30:00,2.47,2.47,2.44,2.45,45280000.0,2.2484,2.2484,2.2211,2.2302,45280000.0
2009-03-18 15:40:00,2.45,2.48,2.45,2.47,38040800.0,2.2302,2.2575,2.2302,2.2484,38040800.0
2009-03-18 15:50:00,2.47,2.5,2.47,2.49,54085600.0,2.2484,2.2757,2.2484,2.2666,54085600.0
2009-03-19 09:30:00,2.56,2.56,2.52,2.53,41527200.0,2.3304,2.3304,2.294,2.3031,41527200.0
2009-03-19 09:40:00,2.53,2.53,2.51,2.53,27394400.0,2.3031,2.3031,2.2848,2.3031,27394400.0
2009-03-19 09:50:00,2.53,2.53,2.47,2.47,37876000.0,2.3031,2.3031,2.2484,2.2484,37876000.0
2009-03-19 10:00:00,2.47,2.48,2.46,2.46,28264800.0,2.2484,2.2575,2.2393,2.2393,28264800.0
2009-03-19 10:10:00,2.46,2.5,2.46,2.49,29863200.0,2.2393,2.2757,2.2393,2.2666,29863200.0
2009-03-19 10:20:00,2.49,2.51,2.48,2.48,24117600.0,2.2666,2.2848,2.2575,2.2575,24117600.0
2009-03-19 10:30:00,2.48,2.5,2.48,2.5,15906400.0,2.2575,2.2757,2.2575,2.2757,15906400.0
2009-03-19 10:40:00,2.5,2.52,2.5,2.5,17566400.0,2.2757,2.294,2.2757,2.2757,17566400.0
2009-03-19 10:50:00,2.5,2.5,2.48,2.49,14094400.0,2.2757,2.2757,2.2575,2.2666,14094400.0
2009-03-19 11:00:00,2.49,2.51,2.48,2.48,12587200.0,2.2666,2.2848,2.2575,2.2575,12587200.0
2009-03-19 11:10:00,2.48,2.48,2.46,2.47,18867200.0,2.2575,2.2575,2.2393,2.2484,18867200.0
2009-03-19 11:20:00,2.47,2.48,2.45,2.45,17897600.0,2.2484,2.2575,2.2302,2.2302,17897600.0
2009-03-19 11:30:00,2.45,2.46,2.45,2.46,12991200.0,2.2302,2.2393,2.2302,2.2393,12991200.0
2009-03-19 11:40:00,2.46,2.46,2.43,2.44,17219200.0,2.2393,2.2393,2.212,2.2211,17219200.0
2009-03-19 11:50:00,2.44,2.45,2.42,2.45,32204000.0,2.2211,2.2302,2.2029,2.2302,32204000.0
2009-03-19 12:00:00,2.45,2.45,2.44,2.44,8846400.0,2.2302,2.2302,2.2211,2.2211,8846400.0
2009-03-19 12:10:00,2.44,2.45,2.43,2.43,11632000.0,2.2211,2.2302,2.212,2.212,11632000.0
2009-03-19 12:20:00,2.43,2.45,2.43,2.45,14196000.0,2.212,2.2302,2.212,2.2302,14196000.0
2009-03-19 12:30:00,2.45,2.46,2.44,2.45,13181600.0,2.2302,2.2393,2.2211,2.2302,13181600.0
2009-03-19 12:40:00,2.45,2.47,2.44,2.46,12203200.0,2.2302,2.2484,2.2211,2.2393,12203200.0
2009-03-19 12:50:00,2.46,2.46,2.44,2.44,17378400.0,2.2393,2.2393,2.2211,2.2211,17378400.0
2009-03-19 13:00:00,2.44,2.45,2.43,2.43,12609600.0,2.2211,2.2302,2.212,2.212,12609600.0
2009-03-19 13:10:00,2.43,2.45,2.43,2.45,15260000.0,2.212,2.2302,2.212,2.2302,15260000.0
2009-03-19 13:20:00,2.45,2.47,2.45,2.46,9694400.0,2.2302,2.2484,2.2302,2.2393,9694400.0
2009-03-19 13:30:00,2.46,2.47,2.44,2.45,16064000.0,2.2393,2.2484,2.2211,2.2302,16064000.0
2009-03-19 13:40:00,2.45,2.48,2.45,2.47,15644000.0,2.2302,2.2575,2.2302,2.2484,15644000.0
2009-03-19 13:50:00,2.47,2.48,2.47,2.47,14223200.0,2.2484,2.2575,2.2484,2.2484,14223200.0
2009-03-19 14:00:00,2.47,2.49,2.47,2.48,16276000.0,2.2484,2.2666,2.2484,2.2575,16276000.0
2009-03-19 14:10:00,2.48,2.48,2.46,2.47,11393600.0,2.2575,2.2575,2.2393,2.2484,11393600.0
2009-03-19 14:20:00,2.47,2.47,2.44,2.45,10916000.0,2.2484,2.2484,2.2211,2.2302,10916000.0
2009-03-19 14:30:00,2.45,2.46,2.44,2.45,17130400.0,2.2302,2.2393,2.2211,2.2302,17130400.0
2009-03-19 14:40:00,2.45,2.45,2.43,2.44,13266400.0,2.2302,2.2302,2.212,2.2211,13266400.0
2009-03-19 14:50:00,2.44,2.44,2.42,2.44,13469600.0,2.2211,2.2211,2.2029,2.2211,13469600.0
2009-03-19 15:00:00,2.44,2.46,2.43,2.44,22814400.0,2.2211,2.2393,2.212,2.2211,22814400.0
2009-03-19 15:10:00,2.44,2.46,2.44,2.45,11988800.0,2.2211,2.2393,2.2211,2.2302,11988800.0
2009-03-19 15:20:00,2.45,2.45,2.43,2.44,14064000.0,2.2302,2.2302,2.212,2.2211,14064000.0
2009-03-19 15:30:00,2.44,2.46,2.44,2.44,20288800.0,2.2211,2.2393,2.2211,2.2211,20288800.0
2009-03-19 15:40:00,2.44,2.45,2.43,2.44,27507200.0,2.2211,2.2302,2.212,2.2211,27507200.0
2009-03-19 15:50:00,2.44,2.44,2.42,2.43,31684800.0,2.2211,2.2211,2.2029,2.212,31684800.0
2009-03-20 09:30:00,2.46,2.46,2.44,2.44,26094400.0,2.2393,2.2393,2.2211,2.2211,26094400.0
2009-03-20 09:40:00,2.44,2.45,2.43,2.45,21827200.0,2.2211,2.2302,2.212,2.2302,21827200.0
2009-03-20 09:50:00,2.44,2.46,2.42,2.43,20738400.0,2.2211,2.2393,2.2029,2.212,20738400.0
2009-03-20 10:00:00,2.43,2.44,2.41,2.42,19305600.0,2.212,2.2211,2.1938,2.2029,19305600.0
2009-03-20 10:10:00,2.42,2.43,2.41,2.41,14452800.0,2.2029,2.212,2.1938,2.1938,14452800.0
2009-03-20 10:20:00,2.41,2.44,2.41,2.44,17181600.0,2.1938,2.2211,2.1938,2.2211,17181600.0
2009-03-20 10:30:00,2.44,2.44,2.42,2.43,19864000.0,2.2211,2.2211,2.2029,2.212,19864000.0
2009-03-20 10:40:00,2.43,2.44,2.42,2.43,9118400.0,2.212,2.2211,2.2029,2.212,9118400.0
2009-03-20 10:50:00,2.43,2.44,2.42,2.44,11524800.0,2.212,2.2211,2.2029,2.2211,11524800.0
2009-03-20 11:00:00,2.44,2.44,2.42,2.42,16526400.0,2.2211,2.2211,2.2029,2.2029,16526400.0
2009-03-20 11:10:00,2.42,2.42,2.4,2.41,16801600.0,2.2029,2.2029,2.1847,2.1938,16801600.0
2009-03-20 11:20:00,2.41,2.41,2.4,2.41,9250400.0,2.1938,2.1938,2.1847,2.1938,9250400.0
2009-03-20 11:30:00,2.41,2.42,2.4,2.42,23128000.0,2.1938,2.2029,2.1847,2.2029,23128000.0
2009-03-20 11:40:00,2.42,2.43,2.41,2.41,9693600.0,2.2029,2.212,2.1938,2.1938,9693600.0
2009-03-20 11:50:00,2.41,2.42,2.41,2.41,8215200.0,2.1938,2.2029,2.1938,2.1938,8215200.0
2009-03-20 12:00:00,2.41,2.42,2.4,2.41,7119200.0,2.1938,2.2029,2.1847,2.1938,7119200.0
2009-03-20 12:10:00,2.41,2.43,2.41,2.43,13180800.0,2.1938,2.212,2.1938,2.212,13180800.0
2009-03-20 12:20:00,2.43,2.43,2.42,2.42,8312800.0,2.212,2.212,2.2029,2.2029,8312800.0
2009-03-20 12:30:00,2.42,2.43,2.42,2.42,11667200.0,2.2029,2.212,2.2029,2.2029,11667200.0
2009-03-20 12:40:00,2.42,2.42,2.4,2.41,8315200.0,2.2029,2.2029,2.1847,2.1938,8315200.0
2009-03-20 12:50:00,2.4,2.41,2.38,2.39,27204000.0,2.1847,2.1938,2.1665,2.1756,27204000.0
2009-03-20 13:00:00,2.39,2.39,2.38,2.38,8744800.0,2.1756,2.1756,2.1665,2.1665,8744800.0
2009-03-20 13:10:00,2.38,2.39,2.38,2.38,9964800.0,2.1665,2.1756,2.1665,2.1665,9964800.0
2009-03-20 13:20:00,2.38,2.38,2.36,2.36,22196800.0,2.1665,2.1665,2.1483,2.1483,22196800.0
2009-03-20 13:30:00,2.36,2.37,2.35,2.35,22244000.0,2.1483,2.1574,2.1392,2.1392,22244000.0
2009-03-20 13:40:00,2.35,2.36,2.34,2.34,22712800.0,2.1392,2.1483,2.1301,2.1301,22712800.0
2009-03-20 13:50:00,2.34,2.35,2.33,2.33,24435200.0,2.1301,2.1392,2.121,2.121,24435200.0
2009-03-20 14:00:00,2.33,2.34,2.32,2.32,28330400.0,2.121,2.1301,2.1119,2.1119,28330400.0
2009-03-20 14:10:00,2.32,2.34,2.32,2.33,17880800.0,2.1119,2.1301,2.1119,2.121,17880800.0
2009-03-20 14:20:00,2.33,2.34,2.32,2.34,15214400.0,2.121,2.1301,2.1119,2.1301,15214400.0
2009-03-20 14:30:00,2.34,2.34,2.33,2.34,12915200.0,2.1301,2.1301,2.121,2.1301,12915200.0
2009-03-20 14:40:00,2.34,2.34,2.32,2.33,13385600.0,2.1301,2.1301,2.1119,2.121,13385600.0
2009-03-20 14:50:00,2.33,2.35,2.32,2.34,14168000.0,2.121,2.1392,2.1119,2.1301,14168000.0
2009-03-20 15:00:00,2.34,2.36,2.34,2.35,24788800.0,2.1301,2.1483,2.1301,2.1392,24788800.0
2009-03-20 15:10:00,2.35,2.36,2.34,2.35,13240800.0,2.1392,2.1483,2.1301,2.1392,13240800.0
2009-03-20 15:20:00,2.34,2.37,2.34,2.36,17070400.0,2.1301,2.1574,2.1301,2.1483,17070400.0
2009-03-20 15:30:00,2.36,2.38,2.36,2.36,22089600.0,2.1483,2.1665,2.1483,2.1483,22089600.0
2009-03-20 15:40:00,2.36,2.36,2.34,2.34,20024800.0,2.1483,2.1483,2.1301,2.1301,20024800.0
2009-03-20 15:50:00,2.34,2.35,2.33,2.33,27420000.0,2.1301,2.1392,2.121,2.121,27420000.0
2009-03-23 09:30:00,2.45,2.47,2.44,2.46,42989600.0,2.2302,2.2484,2.2211,2.2393,42989600.0
2009-03-23 09:40:00,2.46,2.47,2.44,2.44,20960000.0,2.2393,2.2484,2.2211,2.2211,20960000.0
2009-03-23 09:50:00,2.44,2.46,2.43,2.46,22044000.0,2.2211,2.2393,2.212,2.2393,22044000.0
2009-03-23 10:00:00,2.46,2.49,2.46,2.48,36486400.0,2.2393,2.2666,2.2393,2.2575,36486400.0
2009-03-23 10:10:00,2.48,2.51,2.47,2.5,25165600.0,2.2575,2.2848,2.2484,2.2757,25165600.0
2009-03-23 10:20:00,2.5,2.51,2.5,2.5,17005600.0,2.2757,2.2848,2.2757,2.2757,17005600.0
2009-03-23 10:30:00,2.5,2.52,2.5,2.51,27784800.0,2.2757,2.294,2.2757,2.2848,27784800.0
2009-03-23 10:40:00,2.51,2.51,2.5,2.5,14346400.0,2.2848,2.2848,2.2757,2.2757,14346400.0
2009-03-23 10:50:00,2.5,2.53,2.5,2.53,21966400.0,2.2757,2.3031,2.2757,2.3031,21966400.0
2009-03-23 11:00:00,2.53,2.53,2.52,2.52,13084800.0,2.3031,2.3031,2.294,2.294,13084800.0
2009-03-23 11:10:00,2.52,2.52,2.51,2.52,13268800.0,2.294,2.294,2.2848,2.294,13268800.0
2009-03-23 11:20:00,2.52,2.52,2.51,2.51,12356000.0,2.294,2.294,2.2848,2.2848,12356000.0
2009-03-23 11:30:00,2.51,2.52,2.51,2.51,14324000.0,2.2848,2.294,2.2848,2.2848,14324000.0
2009-03-23 11:40:00,2.51,2.53,2.51,2.52,11601600.0,2.2848,2.3031,2.2848,2.294,11601600.0
2009-03-23 11:50:00,2.52,2.55,2.52,2.55,21583200.0,2.294,2.3213,2.294,2.3213,21583200.0
2009-03-23 12:00:00,2.55,2.55,2.54,2.55,10303200.0,2.3213,2.3213,2.3122,2.3213,10303200.0
2009-03-23 12:10:00,2.55,2.55,2.54,2.54,11098400.0,2.3213,2.3213,2.3122,2.3122,11098400.0
2009-03-23 12:20:00,2.54,2.55,2.54,2.55,8412000.0,2.3122,2.3213,2.3122,2.3213,8412000.0
2009-03-23 12:30:00,2.55,2.55,2.54,2.54,10055200.0,2.3213,2.3213,2.3122,2.3122,10055200.0
2009-03-23 12:40:00,2.54,2.55,2.53,2.54,6262400.0,2.3122,2.3213,2.3031,2.3122,6262400.0
2009-03-23 12:50:00,2.54,2.55,2.53,2.53,10340000.0,2.3122,2.3213,2.3031,2.3031,10340000.0
2009-03-23 13:00:00,2.53,2.54,2.53,2.53,8732800.0,2.3031,2.3122,2.3031,2.3031,8732800.0
2009-03-23 13:10:00,2.53,2.56,2.53,2.55,21711200.0,2.3031,2.3304,2.3031,2.3213,21711200.0
2009-03-23 13:20:00,2.55,2.55,2.51,2.52,17343200.0,2.3213,2.3213,2.2848,2.294,17343200.0
2009-03-23 13:30:00,2.52,2.52,2.51,2.51,14090400.0,2.294,2.294,2.2848,2.2848,14090400.0
2009-03-23 13:40:00,2.51,2.52,2.51,2.52,11687200.0,2.2848,2.294,2.2848,2.294,11687200.0
2009-03-23 13:50:00,2.52,2.52,2.51,2.52,11972000.0,2.294,2.294,2.2848,2.294,11972000.0
2009-03-23 14:00:00,2.51,2.53,2.51,2.52,10417600.0,2.2848,2.3031,2.2848,2.294,10417600.0
2009-03-23 14:10:00,2.52,2.52,2.51,2.51,11432000.0,2.294,2.294,2.2848,2.2848,11432000.0
2009-03-23 14:20:00,2.51,2.54,2.51,2.53,12263200.0,2.2848,2.3122,2.2848,2.3031,12263200.0
2009-03-23 14:30:00,2.53,2.55,2.53,2.54,14432800.0,2.3031,2.3213,2.3031,2.3122,14432800.0
2009-03-23 14:40:00,2.54,2.56,2.53,2.56,13368000.0,2.3122,2.3304,2.3031,2.3304,13368000.0
2009-03-23 14:50:00,2.56,2.59,2.56,2.58,39126400.0,2.3304,2.3577,2.3304,2.3486,39126400.0
2009-03-23 15:00:00,2.58,2.59,2.57,2.57,24704000.0,2.3486,2.3577,2.3395,2.3395,24704000.0
2009-03-23 15:10:00,2.57,2.6,2.57,2.6,22223200.0,2.3395,2.3668,2.3395,2.3668,22223200.0
2009-03-23 15:20:00,2.59,2.6,2.58,2.6,30618400.0,2.3577,2.3668,2.3486,2.3668,30618400.0
2009-03-23 15:30:00,2.6,2.61,2.59,2.61,30241600.0,2.3668,2.3759,2.3577,2.3759,30241600.0
2009-03-23 15:40:00,2.61,2.63,2.61,2.63,49533600.0,2.3759,2.3941,2.3759,2.3941,49533600.0
2009-03-23 15:50:00,2.63,2.66,2.63,2.66,68687200.0,2.3941,2.4214,2.3941,2.4214,68687200.0
2009-03-24 09:30:00,2.59,2.6,2.57,2.59,31970400.0,2.3701,2.3792,2.3518,2.3701,31970400.0
2009-03-24 09:40:00,2.59,2.6,2.56,2.58,29226400.0,2.3701,2.3792,2.3426,2.3609,29226400.0
2009-03-24 09:50:00,2.58,2.6,2.57,2.6,22237600.0,2.3609,2.3792,2.3518,2.3792,22237600.0
2009-03-24 10:00:00,2.6,2.63,2.6,2.61,29113600.0,2.3792,2.4067,2.3792,2.3884,29113600.0
2009-03-24 10:10:00,2.61,2.62,2.59,2.59,21064000.0,2.3884,2.3975,2.3701,2.3701,21064000.0
2009-03-24 10:20:00,2.59,2.6,2.58,2.58,18638400.0,2.3701,2.3792,2.3609,2.3609,18638400.0
2009-03-24 10:30:00,2.58,2.58,2.57,2.58,20058400.0,2.3609,2.3609,2.3518,2.3609,20058400.0
2009-03-24 10:40:00,2.58,2.59,2.57,2.58,23893600.0,2.3609,2.3701,2.3518,2.3609,23893600.0
2009-03-24 10:50:00,2.58,2.59,2.58,2.58,14681600.0,2.3609,2.3701,2.3609,2.3609,14681600.0
2009-03-24 11:00:00,2.58,2.59,2.57,2.59,18338400.0,2.3609,2.3701,2.3518,2.3701,18338400.0
2009-03-24 11:10:00,2.59,2.6,2.59,2.59,12281600.0,2.3701,2.3792,2.3701,2.3701,12281600.0
2009-03-24 11:20:00,2.59,2.62,2.59,2.61,13478400.0,2.3701,2.3975,2.3701,2.3884,13478400.0
2009-03-24 11:30:00,2.61,2.62,2.61,2.62,13572000.0,2.3884,2.3975,2.3884,2.3975,13572000.0
2009-03-24 11:40:00,2.62,2.62,2.61,2.61,11773600.0,2.3975,2.3975,2.3884,2.3884,11773600.0
2009-03-24 11:50:00,2.61,2.62,2.59,2.6,9005600.0,2.3884,2.3975,2.3701,2.3792,9005600.0
2009-03-24 12:00:00,2.6,2.6,2.59,2.59,9184800.0,2.3792,2.3792,2.3701,2.3701,9184800.0
2009-03-24 12:10:00,2.59,2.61,2.58,2.61,12036000.0,2.3701,2.3884,2.3609,2.3884,12036000.0
2009-03-24 12:20:00,2.61,2.61,2.6,2.61,8166400.0,2.3884,2.3884,2.3792,2.3884,8166400.0
2009-03-24 12:30:00,2.61,2.62,2.61,2.61,10140000.0,2.3884,2.3975,2.3884,2.3884,10140000.0
2009-03-24 12:40:00,2.61,2.63,2.6,2.63,8444800.0,2.3884,2.4067,2.3792,2.4067,8444800.0
2009-03-24 12:50:00,2.63,2.64,2.62,2.64,16152800.0,2.4067,2.4158,2.3975,2.4158,16152800.0
2009-03-24 13:00:00,2.64,2.64,2.63,2.64,11332800.0,2.4158,2.4158,2.4067,2.4158,11332800.0
2009-03-24 13:10:00,2.64,2.65,2.63,2.65,24594400.0,2.4158,2.425,2.4067,2.425,24594400.0
2009-03-24 13:20:00,2.65,2.66,2.64,2.65,19560800.0,2.425,2.4341,2.4158,2.425,19560800.0
2009-03-24 13:30:00,2.65,2.65,2.63,2.63,18025600.0,2.425,2.425,2.4067,2.4067,18025600.0
2009-03-24 13:40:00,2.63,2.64,2.62,2.63,14058400.0,2.4067,2.4158,2.3975,2.4067,14058400.0
2009-03-24 13:50:00,2.63,2.63,2.62,2.63,15010400.0,2.4067,2.4067,2.3975,2.4067,15010400.0
2009-03-24 14:00:00,2.63,2.65,2.62,2.64,15359200.0,2.4067,2.425,2.3975,2.4158,15359200.0
2009-03-24 14:10:00,2.64,2.65,2.63,2.64,14588800.0,2.4158,2.425,2.4067,2.4158,14588800.0
2009-03-24 14:20:00,2.64,2.65,2.62,2.63,28356000.0,2.4158,2.425,2.3975,2.4067,28356000.0
2009-03-24 14:30:00,2.63,2.64,2.62,2.63,21329600.0,2.4067,2.4158,2.3975,2.4067,21329600.0
2009-03-24 14:40:00,2.63,2.64,2.62,2.62,12416800.0,2.4067,2.4158,2.3975,2.3975,12416800.0
2009-03-24 14:50:00,2.63,2.63,2.6,2.61,16981600.0,2.4067,2.4067,2.3792,2.3884,16981600.0
2009-03-24 15:00:00,2.61,2.62,2.59,2.59,14992000.0,2.3884,2.3975,2.3701,2.3701,14992000.0
2009-03-24 15:10:00,2.59,2.61,2.59,2.6,10168000.0,2.3701,2.3884,2.3701,2.3792,10168000.0
2009-03-24 15:20:00,2.6,2.61,2.58,2.59,19423200.0,2.3792,2.3884,2.3609,2.3701,19423200.0
2009-03-24 15:30:00,2.59,2.61,2.59,2.6,15724800.0,2.3701,2.3884,2.3701,2.3792,15724800.0
2009-03-24 15:40:00,2.6,2.61,2.58,2.58,18964000.0,2.3792,2.3884,2.3609,2.3609,18964000.0
2009-03-24 15:50:00,2.58,2.58,2.54,2.55,36109600.0,2.3609,2.3609,2.3243,2.3335,36109600.0
2009-03-25 09:30:00,2.59,2.61,2.58,2.6,28925600.0,2.3701,2.3884,2.3609,2.3792,28925600.0
2009-03-25 09:40:00,2.6,2.61,2.59,2.6,28266400.0,2.3792,2.3884,2.3701,2.3792,28266400.0
2009-03-25 09:50:00,2.6,2.63,2.6,2.62,25144000.0,2.3792,2.4067,2.3792,2.3975,25144000.0
2009-03-25 10:00:00,2.63,2.67,2.63,2.67,59285600.0,2.4067,2.4433,2.4067,2.4433,59285600.0
2009-03-25 10:10:00,2.67,2.67,2.65,2.65,26880800.0,2.4433,2.4433,2.425,2.425,26880800.0
2009-03-25 10:20:00,2.65,2.65,2.64,2.64,25996800.0,2.425,2.425,2.4158,2.4158,25996800.0
2009-03-25 10:30:00,2.64,2.68,2.64,2.68,31911200.0,2.4158,2.4524,2.4158,2.4524,31911200.0
2009-03-25 10:40:00,2.68,2.68,2.65,2.65,22524000.0,2.4524,2.4524,2.425,2.425,22524000.0
2009-03-25 10:50:00,2.65,2.66,2.64,2.64,16076800.0,2.425,2.4341,2.4158,2.4158,16076800.0
2009-03-25 11:00:00,2.64,2.66,2.64,2.66,13172000.0,2.4158,2.4341,2.4158,2.4341,13172000.0
2009-03-25 11:10:00,2.66,2.66,2.63,2.63,20484800.0,2.4341,2.4341,2.4067,2.4067,20484800.0
2009-03-25 11:20:00,2.63,2.64,2.63,2.64,13482400.0,2.4067,2.4158,2.4067,2.4158,13482400.0
2009-03-25 11:30:00,2.64,2.65,2.63,2.64,18517600.0,2.4158,2.425,2.4067,2.4158,18517600.0
2009-03-25 11:40:00,2.64,2.65,2.63,2.65,19432000.0,2.4158,2.425,2.4067,2.425,19432000.0
2009-03-25 11:50:00,2.65,2.65,2.64,2.64,9095200.0,2.425,2.425,2.4158,2.4158,9095200.0
2009-03-25 12:00:00,2.64,2.67,2.64,2.66,14196800.0,2.4158,2.4433,2.4158,2.4341,14196800.0
2009-03-25 12:10:00,2.66,2.66,2.63,2.64,9195200.0,2.4341,2.4341,2.4067,2.4158,9195200.0
2009-03-25 12:20:00,2.63,2.64,2.62,2.63,17593600.0,2.4067,2.4158,2.3975,2.4067,17593600.0
2009-03-25 12:30:00,2.63,2.64,2.62,2.63,16693600.0,2.4067,2.4158,2.3975,2.4067,16693600.0
2009-03-25 12:40:00,2.63,2.63,2.62,2.62,11990400.0,2.4067,2.4067,2.3975,2.3975,11990400.0
2009-03-25 12:50:00,2.62,2.62,2.61,2.62,16086400.0,2.3975,2.3975,2.3884,2.3975,16086400.0
2009-03-25 13:00:00,2.62,2.63,2.61,2.61,11315200.0,2.3975,2.4067,2.3884,2.3884,11315200.0
2009-03-25 13:10:00,2.61,2.62,2.59,2.59,19790400.0,2.3884,2.3975,2.3701,2.3701,19790400.0
2009-03-25 13:20:00,2.59,2.59,2.56,2.57,23285600.0,2.3701,2.3701,2.3426,2.3518,23285600.0
2009-03-25 13:30:00,2.57,2.58,2.56,2.56,20022400.0,2.3518,2.3609,2.3426,2.3426,20022400.0
2009-03-25 13:40:00,2.56,2.57,2.55,2.56,23389600.0,2.3426,2.3518,2.3335,2.3426,23389600.0
2009-03-25 13:50:00,2.56,2.58,2.55,2.56,24490400.0,2.3426,2.3609,2.3335,2.3426,24490400.0
2009-03-25 14:00:00,2.56,2.56,2.5,2.51,45679200.0,2.3426,2.3426,2.2877,2.2969,45679200.0
2009-03-25 14:10:00,2.51,2.53,2.5,2.52,25620000.0,2.2969,2.3152,2.2877,2.306,25620000.0
2009-03-25 14:20:00,2.52,2.53,2.51,2.51,28882400.0,2.306,2.3152,2.2969,2.2969,28882400.0
2009-03-25 14:30:00,2.51,2.51,2.49,2.49,32879200.0,2.2969,2.2969,2.2786,2.2786,32879200.0
2009-03-25 14:40:00,2.49,2.49,2.46,2.48,34616800.0,2.2786,2.2786,2.2511,2.2694,34616800.0
2009-03-25 14:50:00,2.48,2.49,2.46,2.47,26745600.0,2.2694,2.2786,2.2511,2.2603,26745600.0
2009-03-25 15:00:00,2.47,2.48,2.45,2.47,33936800.0,2.2603,2.2694,2.242,2.2603,33936800.0
2009-03-25 15:10:00,2.47,2.49,2.46,2.49,24313600.0,2.2603,2.2786,2.2511,2.2786,24313600.0
2009-03-25 15:20:00,2.49,2.52,2.49,2.52,34357600.0,2.2786,2.306,2.2786,2.306,34357600.0
2009-03-25 15:30:00,2.52,2.53,2.51,2.52,40228000.0,2.306,2.3152,2.2969,2.306,40228000.0
2009-03-25 15:40:00,2.52,2.55,2.5,2.53,46428000.0,2.306,2.3335,2.2877,2.3152,46428000.0
2009-03-25 15:50:00,2.53,2.6,2.52,2.59,72162400.0,2.3152,2.3792,2.306,2.3701,72162400.0
2009-03-26 09:30:00,2.65,2.67,2.64,2.65,38039200.0,2.425,2.4433,2.4158,2.425,38039200.0
2009-03-26 09:40:00,2.65,2.68,2.64,2.64,39397600.0,2.425,2.4524,2.4158,2.4158,39397600.0
2009-03-26 09:50:00,2.64,2.65,2.62,2.62,26152800.0,2.4158,2.425,2.3975,2.3975,26152800.0
2009-03-26 10:00:00,2.62,2.65,2.62,2.64,16696000.0,2.3975,2.425,2.3975,2.4158,16696000.0
2009-03-26 10:10:00,2.64,2.64,2.6,2.62,23757600.0,2.4158,2.4158,2.3792,2.3975,23757600.0
2009-03-26 10:20:00,2.62,2.63,2.61,2.61,13642400.0,2.3975,2.4067,2.3884,2.3884,13642400.0
2009-03-26 10:30:00,2.61,2.64,2.6,2.63,24263200.0,2.3884,2.4158,2.3792,2.4067,24263200.0
2009-03-26 10:40:00,2.63,2.65,2.63,2.63,17224800.0,2.4067,2.425,2.4067,2.4067,17224800.0
2009-03-26 10:50:00,2.63,2.64,2.62,2.64,21741600.0,2.4067,2.4158,2.3975,2.4158,21741600.0
2009-03-26 11:00:00,2.64,2.66,2.63,2.65,13106400.0,2.4158,2.4341,2.4067,2.425,13106400.0
2009-03-26 11:10:00,2.65,2.66,2.64,2.64,13290400.0,2.425,2.4341,2.4158,2.4158,13290400.0
2009-03-26 11:20:00,2.64,2.66,2.63,2.64,19212800.0,2.4158,2.4341,2.4067,2.4158,19212800.0
2009-03-26 11:30:00,2.64,2.67,2.63,2.66,17004000.0,2.4158,2.4433,2.4067,2.4341,17004000.0
2009-03-26 11:40:00,2.66,2.67,2.65,2.65,15218400.0,2.4341,2.4433,2.425,2.425,15218400.0
2009-03-26 11:50:00,2.65,2.66,2.63,2.65,14557600.0,2.425,2.4341,2.4067,2.425,14557600.0
2009-03-26 12:00:00,2.65,2.67,2.64,2.66,15324800.0,2.425,2.4433,2.4158,2.4341,15324800.0
2009-03-26 12:10:00,2.66,2.66,2.64,2.66,9352000.0,2.4341,2.4341,2.4158,2.4341,9352000.0
2009-03-26 12:20:00,2.66,2.68,2.66,2.67,22366400.0,2.4341,2.4524,2.4341,2.4433,22366400.0
2009-03-26 12:30:00,2.67,2.67,2.65,2.66,16463200.0,2.4433,2.4433,2.425,2.4341,16463200.0
2009-03-26 12:40:00,2.66,2.67,2.64,2.65,18313600.0,2.4341,2.4433,2.4158,2.425,18313600.0
2009-03-26 12:50:00,2.65,2.65,2.64,2.64,8983200.0,2.425,2.425,2.4158,2.4158,8983200.0
2009-03-26 13:00:00,2.64,2.7,2.64,2.7,44305600.0,2.4158,2.4708,2.4158,2.4708,44305600.0
2009-03-26 13:10:00,2.69,2.7,2.68,2.69,22804800.0,2.4616,2.4708,2.4524,2.4616,22804800.0
2009-03-26 13:20:00,2.69,2.71,2.69,2.7,21872800.0,2.4616,2.4799,2.4616,2.4708,21872800.0
2009-03-26 13:30:00,2.7,2.71,2.68,2.69,14208000.0,2.4708,2.4799,2.4524,2.4616,14208000.0
2009-03-26 13:40:00,2.69,2.69,2.68,2.68,13519200.0,2.4616,2.4616,2.4524,2.4524,13519200.0
2009-03-26 13:50:00,2.68,2.7,2.68,2.68,14612000.0,2.4524,2.4708,2.4524,2.4524,14612000.0
2009-03-26 14:00:00,2.68,2.71,2.68,2.7,19164800.0,2.4524,2.4799,2.4524,2.4708,19164800.0
2009-03-26 14:10:00,2.7,2.71,2.68,2.69,12905600.0,2.4708,2.4799,2.4524,2.4616,12905600.0
2009-03-26 14:20:00,2.69,2.7,2.67,2.67,15579200.0,2.4616,2.4708,2.4433,2.4433,15579200.0
2009-03-26 14:30:00,2.67,2.68,2.66,2.67,20794400.0,2.4433,2.4524,2.4341,2.4433,20794400.0
2009-03-26 14:40:00,2.67,2.68,2.66,2.67,16977600.0,2.4433,2.4524,2.4341,2.4433,16977600.0
2009-03-26 14:50:00,2.67,2.67,2.64,2.64,27934400.0,2.4433,2.4433,2.4158,2.4158,27934400.0
2009-03-26 15:00:00,2.64,2.67,2.64,2.67,27908000.0,2.4158,2.4433,2.4158,2.4433,27908000.0
2009-03-26 15:10:00,2.67,2.67,2.65,2.65,24211200.0,2.4433,2.4433,2.425,2.425,24211200.0
2009-03-26 15:20:00,2.66,2.69,2.65,2.69,26460800.0,2.4341,2.4616,2.425,2.4616,26460800.0
2009-03-26 15:30:00,2.69,2.7,2.68,2.69,32039200.0,2.4616,2.4708,2.4524,2.4616,32039200.0
2009-03-26 15:40:00,2.69,2.72,2.69,2.7,48792800.0,2.4616,2.4891,2.4616,2.4708,48792800.0
2009-03-26 15:50:00,2.7,2.71,2.68,2.71,45695200.0,2.4708,2.4799,2.4524,2.4799,45695200.0
2009-03-27 09:30:00,2.63,2.64,2.61,2.62,31276000.0,2.4067,2.4158,2.3884,2.3975,31276000.0
2009-03-27 09:40:00,2.62,2.64,2.62,2.63,16808800.0,2.3975,2.4158,2.3975,2.4067,16808800.0
2009-03-27 09:50:00,2.63,2.65,2.62,2.63,19633600.0,2.4067,2.425,2.3975,2.4067,19633600.0
2009-03-27 10:00:00,2.63,2.64,2.6,2.6,23186400.0,2.4067,2.4158,2.3792,2.3792,23186400.0
2009-03-27 10:10:00,2.6,2.62,2.6,2.61,15216000.0,2.3792,2.3975,2.3792,2.3884,15216000.0
2009-03-27 10:20:00,2.61,2.63,2.61,2.63,13212800.0,2.3884,2.4067,2.3884,2.4067,13212800.0
2009-03-27 10:30:00,2.63,2.64,2.61,2.64,14033600.0,2.4067,2.4158,2.3884,2.4158,14033600.0
2009-03-27 10:40:00,2.64,2.65,2.63,2.63,9340800.0,2.4158,2.425,2.4067,2.4067,9340800.0
2009-03-27 10:50:00,2.63,2.65,2.63,2.64,18672000.0,2.4067,2.425,2.4067,2.4158,18672000.0
2009-03-27 11:00:00,2.64,2.65,2.63,2.65,13808000.0,2.4158,2.425,2.4067,2.425,13808000.0
2009-03-27 11:10:00,2.64,2.66,2.64,2.65,13792000.0,2.4158,2.4341,2.4158,2.425,13792000.0
2009-03-27 11:20:00,2.65,2.66,2.64,2.65,15580800.0,2.425,2.4341,2.4158,2.425,15580800.0
2009-03-27 11:30:00,2.65,2.65,2.64,2.64,14017600.0,2.425,2.425,2.4158,2.4158,14017600.0
2009-03-27 11:40:00,2.64,2.66,2.64,2.65,12584800.0,2.4158,2.4341,2.4158,2.425,12584800.0
2009-03-27 11:50:00,2.65,2.66,2.65,2.65,10746400.0,2.425,2.4341,2.425,2.425,10746400.0
2009-03-27 12:00:00,2.65,2.66,2.65,2.66,8629600.0,2.425,2.4341,2.425,2.4341,8629600.0
2009-03-27 12:10:00,2.66,2.66,2.64,2.64,12646400.0,2.4341,2.4341,2.4158,2.4158,12646400.0
2009-03-27 12:20:00,2.64,2.64,2.63,2.63,8809600.0,2.4158,2.4158,2.4067,2.4067,8809600.0
2009-03-27 12:30:00,2.63,2.64,2.63,2.63,7452800.0,2.4067,2.4158,2.4067,2.4067,7452800.0
2009-03-27 12:40:00,2.63,2.65,2.63,2.64,9508000.0,2.4067,2.425,2.4067,2.4158,9508000.0
2009-03-27 12:50:00,2.64,2.65,2.62,2.62,9756000.0,2.4158,2.425,2.3975,2.3975,9756000.0
2009-03-27 13:00:00,2.62,2.63,2.62,2.62,7847200.0,2.3975,2.4067,2.3975,2.3975,7847200.0
2009-03-27 13:10:00,2.62,2.62,2.61,2.62,11084800.0,2.3975,2.3975,2.3884,2.3975,11084800.0
2009-03-27 13:20:00,2.62,2.63,2.62,2.63,9768000.0,2.3975,2.4067,2.3975,2.4067,9768000.0
2009-03-27 13:30:00,2.62,2.65,2.62,2.62,15599200.0,2.3975,2.425,2.3975,2.3975,15599200.0
2009-03-27 13:40:00,2.62,2.63,2.59,2.61,26944000.0,2.3975,2.4067,2.3701,2.3884,26944000.0
2009-03-27 13:50:00,2.61,2.61,2.59,2.6,19829600.0,2.3884,2.3884,2.3701,2.3792,19829600.0
2009-03-27 14:00:00,2.6,2.61,2.59,2.61,17082400.0,2.3792,2.3884,2.3701,2.3884,17082400.0
2009-03-27 14:10:00,2.61,2.62,2.6,2.62,16224800.0,2.3884,2.3975,2.3792,2.3975,16224800.0
2009-03-27 14:20:00,2.62,2.64,2.61,2.62,14473600.0,2.3975,2.4158,2.3884,2.3975,14473600.0
2009-03-27 14:30:00,2.62,2.63,2.61,2.61,11660000.0,2.3975,2.4067,2.3884,2.3884,11660000.0
2009-03-27 14:40:00,2.61,2.63,2.6,2.61,11649600.0,2.3884,2.4067,2.3792,2.3884,11649600.0
2009-03-27 14:50:00,2.61,2.63,2.6,2.63,18224000.0,2.3884,2.4067,2.3792,2.4067,18224000.0
2009-03-27 15:00:00,2.63,2.65,2.63,2.64,18929600.0,2.4067,2.425,2.4067,2.4158,18929600.0
2009-03-27 15:10:00,2.64,2.65,2.62,2.64,13299200.0,2.4158,2.425,2.3975,2.4158,13299200.0
2009-03-27 15:20:00,2.64,2.64,2.61,2.62,17336800.0,2.4158,2.4158,2.3884,2.3975,17336800.0
2009-03-27 15:30:00,2.62,2.63,2.6,2.6,18856800.0,2.3975,2.4067,2.3792,2.3792,18856800.0
2009-03-27 15:40:00,2.6,2.63,2.59,2.62,22141600.0,2.3792,2.4067,2.3701,2.3975,22141600.0
2009-03-27 15:50:00,2.62,2.63,2.59,2.61,26126400.0,2.3975,2.4067,2.3701,2.3884,26126400.0
2009-03-30 09:30:00,2.49,2.49,2.46,2.47,51784000.0,2.2786,2.2786,2.2511,2.2603,51784000.0
2009-03-30 09:40:00,2.47,2.47,2.45,2.45,36387200.0,2.2603,2.2603,2.242,2.242,36387200.0
2009-03-30 09:50:00,2.45,2.46,2.44,2.46,29408000.0,2.242,2.2511,2.2328,2.2511,29408000.0
2009-03-30 10:00:00,2.46,2.47,2.45,2.46,18154400.0,2.2511,2.2603,2.242,2.2511,18154400.0
2009-03-30 10:10:00,2.46,2.47,2.45,2.45,18570400.0,2.2511,2.2603,2.242,2.242,18570400.0
2009-03-30 10:20:00,2.45,2.46,2.44,2.45,21090400.0,2.242,2.2511,2.2328,2.242,21090400.0
2009-03-30 10:30:00,2.45,2.45,2.42,2.43,31128000.0,2.242,2.242,2.2145,2.2237,31128000.0
2009-03-30 10:40:00,2.43,2.43,2.41,2.42,19681600.0,2.2237,2.2237,2.2054,2.2145,19681600.0
2009-03-30 10:50:00,2.42,2.43,2.42,2.43,13421600.0,2.2145,2.2237,2.2145,2.2237,13421600.0
2009-03-30 11:00:00,2.43,2.43,2.41,2.41,17432000.0,2.2237,2.2237,2.2054,2.2054,17432000.0
2009-03-30 11:10:00,2.41,2.44,2.41,2.43,18704800.0,2.2054,2.2328,2.2054,2.2237,18704800.0
2009-03-30 11:20:00,2.43,2.44,2.41,2.41,19941600.0,2.2237,2.2328,2.2054,2.2054,19941600.0
2009-03-30 11:30:00,2.41,2.42,2.4,2.41,21144800.0,2.2054,2.2145,2.1962,2.2054,21144800.0
2009-03-30 11:40:00,2.41,2.42,2.41,2.42,13261600.0,2.2054,2.2145,2.2054,2.2145,13261600.0
2009-03-30 11:50:00,2.42,2.42,2.41,2.42,8766400.0,2.2145,2.2145,2.2054,2.2145,8766400.0
2009-03-30 12:00:00,2.42,2.43,2.42,2.42,8081600.0,2.2145,2.2237,2.2145,2.2145,8081600.0
2009-03-30 12:10:00,2.42,2.44,2.41,2.44,14181600.0,2.2145,2.2328,2.2054,2.2328,14181600.0
2009-03-30 12:20:00,2.43,2.44,2.43,2.44,11946400.0,2.2237,2.2328,2.2237,2.2328,11946400.0
2009-03-30 12:30:00,2.44,2.44,2.43,2.43,10192800.0,2.2328,2.2328,2.2237,2.2237,10192800.0
2009-03-30 12:40:00,2.43,2.44,2.43,2.43,12611200.0,2.2237,2.2328,2.2237,2.2237,12611200.0
2009-03-30 12:50:00,2.43,2.44,2.42,2.42,6973600.0,2.2237,2.2328,2.2145,2.2145,6973600.0
2009-03-30 13:00:00,2.42,2.42,2.41,2.41,5821600.0,2.2145,2.2145,2.2054,2.2054,5821600.0
2009-03-30 13:10:00,2.41,2.42,2.41,2.41,9866400.0,2.2054,2.2145,2.2054,2.2054,9866400.0
2009-03-30 13:20:00,2.41,2.43,2.41,2.43,12475200.0,2.2054,2.2237,2.2054,2.2237,12475200.0
2009-03-30 13:30:00,2.43,2.43,2.4,2.41,11980000.0,2.2237,2.2237,2.1962,2.2054,11980000.0
2009-03-30 13:40:00,2.41,2.42,2.39,2.4,20263200.0,2.2054,2.2145,2.1871,2.1962,20263200.0
2009-03-30 13:50:00,2.4,2.4,2.39,2.4,10620800.0,2.1962,2.1962,2.1871,2.1962,10620800.0
2009-03-30 14:00:00,2.4,2.4,2.39,2.4,20248800.0,2.1962,2.1962,2.1871,2.1962,20248800.0
2009-03-30 14:10:00,2.4,2.42,2.4,2.41,17364800.0,2.1962,2.2145,2.1962,2.2054,17364800.0
2009-03-30 14:20:00,2.41,2.42,2.4,2.4,17131200.0,2.2054,2.2145,2.1962,2.1962,17131200.0
2009-03-30 14:30:00,2.4,2.41,2.39,2.4,14191200.0,2.1962,2.2054,2.1871,2.1962,14191200.0
2009-03-30 14:40:00,2.4,2.4,2.38,2.39,25340800.0,2.1962,2.1962,2.1779,2.1871,25340800.0
2009-03-30 14:50:00,2.39,2.39,2.37,2.38,20542400.0,2.1871,2.1871,2.1688,2.1779,20542400.0
2009-03-30 15:00:00,2.38,2.4,2.37,2.4,18204000.0,2.1779,2.1962,2.1688,2.1962,18204000.0
2009-03-30 15:10:00,2.4,2.42,2.4,2.4,23782400.0,2.1962,2.2145,2.1962,2.1962,23782400.0
2009-03-30 15:20:00,2.4,2.42,2.4,2.4,29385600.0,2.1962,2.2145,2.1962,2.1962,29385600.0
2009-03-30 15:30:00,2.4,2.42,2.4,2.4,29440000.0,2.1962,2.2145,2.1962,2.1962,29440000.0
2009-03-30 15:40:00,2.4,2.41,2.39,2.4,28596800.0,2.1962,2.2054,2.1871,2.1962,28596800.0
2009-03-30 15:50:00,2.4,2.43,2.4,2.43,45494400.0,2.1962,2.2237,2.1962,2.2237,45494400.0
2009-03-31 09:30:00,2.47,2.48,2.46,2.47,35795200.0,2.2603,2.2694,2.2511,2.2603,35795200.0
2009-03-31 09:40:00,2.47,2.47,2.45,2.46,27302400.0,2.2603,2.2603,2.242,2.2511,27302400.0
2009-03-31 09:50:00,2.46,2.46,2.44,2.45,18895200.0,2.2511,2.2511,2.2328,2.242,18895200.0
2009-03-31 10:00:00,2.45,2.48,2.44,2.47,23266400.0,2.242,2.2694,2.2328,2.2603,23266400.0
2009-03-31 10:10:00,2.47,2.47,2.45,2.46,14717600.0,2.2603,2.2603,2.242,2.2511,14717600.0
2009-03-31 10:20:00,2.46,2.48,2.45,2.47,13217600.0,2.2511,2.2694,2.242,2.2603,13217600.0
2009-03-31 10:30:00,2.48,2.49,2.47,2.48,19986400.0,2.2694,2.2786,2.2603,2.2694,19986400.0
2009-03-31 10:40:00,2.48,2.49,2.47,2.48,15348000.0,2.2694,2.2786,2.2603,2.2694,15348000.0
2009-03-31 10:50:00,2.48,2.49,2.47,2.47,14377600.0,2.2694,2.2786,2.2603,2.2603,14377600.0
2009-03-31 11:00:00,2.47,2.5,2.47,2.5,14787200.0,2.2603,2.2877,2.2603,2.2877,14787200.0
2009-03-31 11:10:00,2.5,2.5,2.49,2.49,13734400.0,2.2877,2.2877,2.2786,2.2786,13734400.0
2009-03-31 11:20:00,2.49,2.5,2.49,2.49,17908000.0,2.2786,2.2877,2.2786,2.2786,17908000.0
2009-03-31 11:30:00,2.49,2.49,2.48,2.48,7315200.0,2.2786,2.2786,2.2694,2.2694,7315200.0
2009-03-31 11:40:00,2.48,2.5,2.48,2.5,8866400.0,2.2694,2.2877,2.2694,2.2877,8866400.0
2009-03-31 11:50:00,2.5,2.5,2.49,2.49,8962400.0,2.2877,2.2877,2.2786,2.2786,8962400.0
2009-03-31 12:00:00,2.49,2.49,2.48,2.48,9464000.0,2.2786,2.2786,2.2694,2.2694,9464000.0
2009-03-31 12:10:00,2.48,2.49,2.48,2.49,6265600.0,2.2694,2.2786,2.2694,2.2786,6265600.0
2009-03-31 12:20:00,2.49,2.49,2.47,2.48,8731200.0,2.2786,2.2786,2.2603,2.2694,8731200.0
2009-03-31 12:30:00,2.48,2.48,2.47,2.48,5318400.0,2.2694,2.2694,2.2603,2.2694,5318400.0
2009-03-31 12:40:00,2.48,2.49,2.48,2.49,4019200.0,2.2694,2.2786,2.2694,2.2786,4019200.0
2009-03-31 12:50:00,2.49,2.5,2.48,2.5,6053600.0,2.2786,2.2877,2.2694,2.2877,6053600.0
2009-03-31 13:00:00,2.5,2.51,2.5,2.51,14256000.0,2.2877,2.2969,2.2877,2.2969,14256000.0
2009-03-31 13:10:00,2.51,2.52,2.51,2.51,8657600.0,2.2969,2.306,2.2969,2.2969,8657600.0
2009-03-31 13:20:00,2.51,2.52,2.51,2.51,7200000.0,2.2969,2.306,2.2969,2.2969,7200000.0
2009-03-31 13:30:00,2.51,2.52,2.51,2.52,9765600.0,2.2969,2.306,2.2969,2.306,9765600.0
2009-03-31 13:40:00,2.52,2.52,2.51,2.52,7184000.0,2.306,2.306,2.2969,2.306,7184000.0
2009-03-31 13:50:00,2.52,2.53,2.51,2.52,9134400.0,2.306,2.3152,2.2969,2.306,9134400.0
2009-03-31 14:00:00,2.52,2.53,2.52,2.53,13139200.0,2.306,2.3152,2.306,2.3152,13139200.0
2009-03-31 14:10:00,2.53,2.54,2.53,2.54,13085600.0,2.3152,2.3243,2.3152,2.3243,13085600.0
2009-03-31 14:20:00,2.54,2.54,2.53,2.53,14752000.0,2.3243,2.3243,2.3152,2.3152,14752000.0
2009-03-31 14:30:00,2.53,2.56,2.53,2.56,13862400.0,2.3152,2.3426,2.3152,2.3426,13862400.0
2009-03-31 14:40:00,2.56,2.56,2.55,2.56,14706400.0,2.3426,2.3426,2.3335,2.3426,14706400.0
2009-03-31 14:50:00,2.56,2.57,2.55,2.55,16941600.0,2.3426,2.3518,2.3335,2.3335,16941600.0
2009-03-31 15:00:00,2.55,2.55,2.53,2.54,21032000.0,2.3335,2.3335,2.3152,2.3243,21032000.0
2009-03-31 15:10:00,2.54,2.54,2.53,2.54,15707200.0,2.3243,2.3243,2.3152,2.3243,15707200.0
2009-03-31 15:20:00,2.54,2.55,2.54,2.55,14824000.0,2.3243,2.3335,2.3243,2.3335,14824000.0
2009-03-31 15:30:00,2.55,2.55,2.5,2.52,32383200.0,2.3335,2.3335,2.2877,2.306,32383200.0
2009-03-31 15:40:00,2.52,2.52,2.48,2.48,38530400.0,2.306,2.306,2.2694,2.2694,38530400.0
2009-03-31 15:50:00,2.48,2.51,2.47,2.47,35841600.0,2.2694,2.2969,2.2603,2.2603,35841600.0
2009-04-01 09:30:00,2.41,2.42,2.4,2.41,25397600.0,2.2054,2.2145,2.1962,2.2054,25397600.0
2009-04-01 09:40:00,2.41,2.42,2.4,2.41,20399200.0,2.2054,2.2145,2.1962,2.2054,20399200.0
2009-04-01 09:50:00,2.4,2.43,2.4,2.43,13065600.0,2.1962,2.2237,2.1962,2.2237,13065600.0
2009-04-01 10:00:00,2.43,2.46,2.43,2.46,27496800.0,2.2237,2.2511,2.2237,2.2511,27496800.0
2009-04-01 10:10:00,2.46,2.49,2.45,2.48,23904800.0,2.2511,2.2786,2.242,2.2694,23904800.0
2009-04-01 10:20:00,2.48,2.5,2.48,2.49,29230400.0,2.2694,2.2877,2.2694,2.2786,29230400.0
2009-04-01 10:30:00,2.49,2.51,2.48,2.51,17100000.0,2.2786,2.2969,2.2694,2.2969,17100000.0
2009-04-01 10:40:00,2.51,2.52,2.51,2.51,22681600.0,2.2969,2.306,2.2969,2.2969,22681600.0
2009-04-01 10:50:00,2.51,2.53,2.51,2.51,17598400.0,2.2969,2.3152,2.2969,2.2969,17598400.0
2009-04-01 11:00:00,2.51,2.51,2.5,2.5,12905600.0,2.2969,2.2969,2.2877,2.2877,12905600.0
2009-04-01 11:10:00,2.5,2.51,2.49,2.51,12141600.0,2.2877,2.2969,2.2786,2.2969,12141600.0
2009-04-01 11:20:00,2.51,2.52,2.5,2.52,10175200.0,2.2969,2.306,2.2877,2.306,10175200.0
2009-04-01 11:30:00,2.52,2.53,2.51,2.53,12164800.0,2.306,2.3152,2.2969,2.3152,12164800.0
2009-04-01 11:40:00,2.53,2.54,2.52,2.53,11038400.0,2.3152,2.3243,2.306,2.3152,11038400.0
2009-04-01 11:50:00,2.53,2.54,2.52,2.53,8499200.0,2.3152,2.3243,2.306,2.3152,8499200.0
2009-04-01 12:00:00,2.53,2.55,2.53,2.55,11302400.0,2.3152,2.3335,2.3152,2.3335,11302400.0
2009-04-01 12:10:00,2.55,2.56,2.54,2.55,10187200.0,2.3335,2.3426,2.3243,2.3335,10187200.0
2009-04-01 12:20:00,2.55,2.55,2.54,2.54,8101600.0,2.3335,2.3335,2.3243,2.3243,8101600.0
2009-04-01 12:30:00,2.54,2.55,2.53,2.53,9415200.0,2.3243,2.3335,2.3152,2.3152,9415200.0
2009-04-01 12:40:00,2.53,2.54,2.53,2.54,5183200.0,2.3152,2.3243,2.3152,2.3243,5183200.0
2009-04-01 12:50:00,2.54,2.54,2.52,2.52,14758400.0,2.3243,2.3243,2.306,2.306,14758400.0
2009-04-01 13:00:00,2.52,2.53,2.51,2.52,10744800.0,2.306,2.3152,2.2969,2.306,10744800.0
2009-04-01 13:10:00,2.52,2.53,2.51,2.53,11860000.0,2.306,2.3152,2.2969,2.3152,11860000.0
2009-04-01 13:20:00,2.53,2.54,2.53,2.53,6894400.0,2.3152,2.3243,2.3152,2.3152,6894400.0
2009-04-01 13:30:00,2.54,2.55,2.52,2.55,10170400.0,2.3243,2.3335,2.306,2.3335,10170400.0
2009-04-01 13:40:00,2.55,2.55,2.54,2.54,11655200.0,2.3335,2.3335,2.3243,2.3243,11655200.0
2009-04-01 13:50:00,2.54,2.56,2.54,2.56,17431200.0,2.3243,2.3426,2.3243,2.3426,17431200.0
2009-04-01 14:00:00,2.56,2.58,2.55,2.57,27409600.0,2.3426,2.3609,2.3335,2.3518,27409600.0
2009-04-01 14:10:00,2.57,2.58,2.57,2.57,12582400.0,2.3518,2.3609,2.3518,2.3518,12582400.0
2009-04-01 14:20:00,2.57,2.57,2.56,2.56,9727200.0,2.3518,2.3518,2.3426,2.3426,9727200.0
2009-04-01 14:30:00,2.56,2.58,2.56,2.57,15176800.0,2.3426,2.3609,2.3426,2.3518,15176800.0
2009-04-01 14:40:00,2.57,2.57,2.55,2.56,13816800.0,2.3518,2.3518,2.3335,2.3426,13816800.0
2009-04-01 14:50:00,2.56,2.57,2.56,2.57,13701600.0,2.3426,2.3518,2.3426,2.3518,13701600.0
2009-04-01 15:00:00,2.57,2.57,2.53,2.53,38395200.0,2.3518,2.3518,2.3152,2.3152,38395200.0
2009-04-01 15:10:00,2.54,2.54,2.51,2.53,26298400.0,2.3243,2.3243,2.2969,2.3152,26298400.0
2009-04-01 15:20:00,2.53,2.55,2.52,2.54,20120800.0,2.3152,2.3335,2.306,2.3243,20120800.0
2009-04-01 15:30:00,2.54,2.58,2.53,2.57,30431200.0,2.3243,2.3609,2.3152,2.3518,30431200.0
2009-04-01 15:40:00,2.57,2.58,2.57,2.58,25872800.0,2.3518,2.3609,2.3518,2.3609,25872800.0
2009-04-01 15:50:00,2.57,2.59,2.56,2.56,26748800.0,2.3518,2.3701,2.3426,2.3426,26748800.0
2009-04-02 09:30:00,2.7,2.7,2.68,2.69,47816800.0,2.4708,2.4708,2.4524,2.4616,47816800.0
2009-04-02 09:40:00,2.69,2.71,2.67,2.7,31871200.0,2.4616,2.4799,2.4433,2.4708,31871200.0
2009-04-02 09:50:00,2.7,2.71,2.69,2.71,30968800.0,2.4708,2.4799,2.4616,2.4799,30968800.0
2009-04-02 10:00:00,2.71,2.73,2.71,2.72,38456800.0,2.4799,2.4982,2.4799,2.4891,38456800.0
2009-04-02 10:10:00,2.72,2.73,2.7,2.72,26072800.0,2.4891,2.4982,2.4708,2.4891,26072800.0
2009-04-02 10:20:00,2.72,2.72,2.69,2.69,26026400.0,2.4891,2.4891,2.4616,2.4616,26026400.0
2009-04-02 10:30:00,2.69,2.71,2.69,2.7,19207200.0,2.4616,2.4799,2.4616,2.4708,19207200.0
2009-04-02 10:40:00,2.7,2.73,2.69,2.73,24693600.0,2.4708,2.4982,2.4616,2.4982,24693600.0
2009-04-02 10:50:00,2.73,2.73,2.72,2.73,12700800.0,2.4982,2.4982,2.4891,2.4982,12700800.0
2009-04-02 11:00:00,2.73,2.74,2.73,2.73,18188000.0,2.4982,2.5074,2.4982,2.4982,18188000.0
2009-04-02 11:10:00,2.73,2.77,2.73,2.77,32182400.0,2.4982,2.5348,2.4982,2.5348,32182400.0
2009-04-02 11:20:00,2.77,2.77,2.76,2.76,17088800.0,2.5348,2.5348,2.5257,2.5257,17088800.0
2009-04-02 11:30:00,2.76,2.76,2.75,2.75,15709600.0,2.5257,2.5257,2.5165,2.5165,15709600.0
2009-04-02 11:40:00,2.75,2.76,2.74,2.75,16132800.0,2.5165,2.5257,2.5074,2.5165,16132800.0
2009-04-02 11:50:00,2.75,2.76,2.74,2.75,9482400.0,2.5165,2.5257,2.5074,2.5165,9482400.0
2009-04-02 12:00:00,2.75,2.76,2.74,2.76,8796800.0,2.5165,2.5257,2.5074,2.5257,8796800.0
2009-04-02 12:10:00,2.76,2.77,2.75,2.77,16361600.0,2.5257,2.5348,2.5165,2.5348,16361600.0
2009-04-02 12:20:00,2.77,2.79,2.77,2.78,26580000.0,2.5348,2.5531,2.5348,2.544,26580000.0
2009-04-02 12:30:00,2.78,2.79,2.78,2.78,9929600.0,2.544,2.5531,2.544,2.544,9929600.0
2009-04-02 12:40:00,2.78,2.78,2.78,2.78,10723200.0,2.544,2.544,2.544,2.544,10723200.0
2009-04-02 12:50:00,2.78,2.79,2.76,2.76,25573600.0,2.544,2.5531,2.5257,2.5257,25573600.0
2009-04-02 13:00:00,2.76,2.77,2.75,2.76,17276800.0,2.5257,2.5348,2.5165,2.5257,17276800.0
2009-04-02 13:10:00,2.76,2.76,2.75,2.75,11732000.0,2.5257,2.5257,2.5165,2.5165,11732000.0
2009-04-02 13:20:00,2.75,2.75,2.73,2.74,18706400.0,2.5165,2.5165,2.4982,2.5074,18706400.0
2009-04-02 13:30:00,2.74,2.75,2.73,2.73,21884800.0,2.5074,2.5165,2.4982,2.4982,21884800.0
2009-04-02 13:40:00,2.73,2.74,2.72,2.73,19610400.0,2.4982,2.5074,2.4891,2.4982,19610400.0
2009-04-02 13:50:00,2.73,2.74,2.72,2.73,28680800.0,2.4982,2.5074,2.4891,2.4982,28680800.0
2009-04-02 14:00:00,2.73,2.75,2.73,2.73,18321600.0,2.4982,2.5165,2.4982,2.4982,18321600.0
2009-04-02 14:10:00,2.73,2.74,2.72,2.73,7668800.0,2.4982,2.5074,2.4891,2.4982,7668800.0
2009-04-02 14:20:00,2.73,2.76,2.73,2.75,11854400.0,2.4982,2.5257,2.4982,2.5165,11854400.0
2009-04-02 14:30:00,2.75,2.77,2.75,2.77,12794400.0,2.5165,2.5348,2.5165,2.5348,12794400.0
2009-04-02 14:40:00,2.77,2.78,2.77,2.77,18547200.0,2.5348,2.544,2.5348,2.5348,18547200.0
2009-04-02 14:50:00,2.77,2.77,2.75,2.75,18863200.0,2.5348,2.5348,2.5165,2.5165,18863200.0
2009-04-02 15:00:00,2.75,2.77,2.73,2.74,24200000.0,2.5165,2.5348,2.4982,2.5074,24200000.0
2009-04-02 15:10:00,2.74,2.76,2.73,2.73,23904800.0,2.5074,2.5257,2.4982,2.4982,23904800.0
2009-04-02 15:20:00,2.73,2.76,2.73,2.75,28687200.0,2.4982,2.5257,2.4982,2.5165,28687200.0
2009-04-02 15:30:00,2.75,2.76,2.73,2.73,25831200.0,2.5165,2.5257,2.4982,2.4982,25831200.0
2009-04-02 15:40:00,2.73,2.75,2.71,2.73,43357600.0,2.4982,2.5165,2.4799,2.4982,43357600.0
2009-04-02 15:50:00,2.73,2.73,2.69,2.71,61140800.0,2.4982,2.4982,2.4616,2.4799,61140800.0
2009-04-03 09:30:00,2.72,2.73,2.71,2.71,27384000.0,2.4891,2.4982,2.4799,2.4799,27384000.0
2009-04-03 09:40:00,2.72,2.73,2.69,2.7,25904000.0,2.4891,2.4982,2.4616,2.4708,25904000.0
2009-04-03 09:50:00,2.7,2.72,2.69,2.71,21738400.0,2.4708,2.4891,2.4616,2.4799,21738400.0
2009-04-03 10:00:00,2.71,2.71,2.68,2.69,30229600.0,2.4799,2.4799,2.4524,2.4616,30229600.0
2009-04-03 10:10:00,2.69,2.7,2.68,2.69,14738400.0,2.4616,2.4708,2.4524,2.4616,14738400.0
2009-04-03 10:20:00,2.69,2.7,2.68,2.69,12987200.0,2.4616,2.4708,2.4524,2.4616,12987200.0
2009-04-03 10:30:00,2.69,2.7,2.68,2.69,11535200.0,2.4616,2.4708,2.4524,2.4616,11535200.0
2009-04-03 10:40:00,2.69,2.69,2.67,2.68,16042400.0,2.4616,2.4616,2.4433,2.4524,16042400.0
2009-04-03 10:50:00,2.68,2.69,2.67,2.68,8294400.0,2.4524,2.4616,2.4433,2.4524,8294400.0
2009-04-03 11:00:00,2.68,2.69,2.67,2.68,9636000.0,2.4524,2.4616,2.4433,2.4524,9636000.0
2009-04-03 11:10:00,2.68,2.69,2.67,2.68,6370400.0,2.4524,2.4616,2.4433,2.4524,6370400.0
2009-04-03 11:20:00,2.68,2.69,2.67,2.69,7831200.0,2.4524,2.4616,2.4433,2.4616,7831200.0
2009-04-03 11:30:00,2.68,2.7,2.68,2.69,9461600.0,2.4524,2.4708,2.4524,2.4616,9461600.0
2009-04-03 11:40:00,2.69,2.71,2.69,2.7,12508800.0,2.4616,2.4799,2.4616,2.4708,12508800.0
2009-04-03 11:50:00,2.7,2.71,2.7,2.71,7462400.0,2.4708,2.4799,2.4708,2.4799,7462400.0
2009-04-03 12:00:00,2.71,2.72,2.71,2.72,13248000.0,2.4799,2.4891,2.4799,2.4891,13248000.0
2009-04-03 12:10:00,2.72,2.73,2.71,2.72,10536000.0,2.4891,2.4982,2.4799,2.4891,10536000.0
2009-04-03 12:20:00,2.72,2.73,2.72,2.73,8520800.0,2.4891,2.4982,2.4891,2.4982,8520800.0
2009-04-03 12:30:00,2.73,2.74,2.72,2.72,11871200.0,2.4982,2.5074,2.4891,2.4891,11871200.0
2009-04-03 12:40:00,2.72,2.73,2.71,2.72,7453600.0,2.4891,2.4982,2.4799,2.4891,7453600.0
2009-04-03 12:50:00,2.72,2.72,2.71,2.71,7476000.0,2.4891,2.4891,2.4799,2.4799,7476000.0
2009-04-03 13:00:00,2.72,2.73,2.71,2.71,11800000.0,2.4891,2.4982,2.4799,2.4799,11800000.0
2009-04-03 13:10:00,2.71,2.72,2.7,2.72,11431200.0,2.4799,2.4891,2.4708,2.4891,11431200.0
2009-04-03 13:20:00,2.72,2.73,2.71,2.72,7969600.0,2.4891,2.4982,2.4799,2.4891,7969600.0
2009-04-03 13:30:00,2.72,2.73,2.72,2.72,8752800.0,2.4891,2.4982,2.4891,2.4891,8752800.0
2009-04-03 13:40:00,2.72,2.72,2.7,2.72,16536000.0,2.4891,2.4891,2.4708,2.4891,16536000.0
2009-04-03 13:50:00,2.72,2.74,2.72,2.73,9902400.0,2.4891,2.5074,2.4891,2.4982,9902400.0
2009-04-03 14:00:00,2.73,2.74,2.73,2.73,10747200.0,2.4982,2.5074,2.4982,2.4982,10747200.0
2009-04-03 14:10:00,2.73,2.75,2.73,2.74,18760000.0,2.4982,2.5165,2.4982,2.5074,18760000.0
2009-04-03 14:20:00,2.74,2.76,2.74,2.76,20571200.0,2.5074,2.5257,2.5074,2.5257,20571200.0
2009-04-03 14:30:00,2.76,2.76,2.75,2.76,16024800.0,2.5257,2.5257,2.5165,2.5257,16024800.0
2009-04-03 14:40:00,2.76,2.76,2.74,2.74,15715200.0,2.5257,2.5257,2.5074,2.5074,15715200.0
2009-04-03 14:50:00,2.74,2.76,2.73,2.75,15335200.0,2.5074,2.5257,2.4982,2.5165,15335200.0
2009-04-03 15:00:00,2.75,2.75,2.72,2.73,21759200.0,2.5165,2.5165,2.4891,2.4982,21759200.0
2009-04-03 15:10:00,2.73,2.73,2.72,2.73,16285600.0,2.4982,2.4982,2.4891,2.4982,16285600.0
2009-04-03 15:20:00,2.73,2.74,2.72,2.72,20182400.0,2.4982,2.5074,2.4891,2.4891,20182400.0
2009-04-03 15:30:00,2.72,2.73,2.71,2.71,17589600.0,2.4891,2.4982,2.4799,2.4799,17589600.0
2009-04-03 15:40:00,2.71,2.75,2.71,2.73,30447200.0,2.4799,2.5165,2.4799,2.4982,30447200.0
2009-04-03 15:50:00,2.73,2.77,2.73,2.77,23255200.0,2.4982,2.5348,2.4982,2.5348,23255200.0
2009-04-06 09:30:00,2.71,2.72,2.69,2.7,20114400.0,2.4799,2.4891,2.4616,2.4708,20114400.0
2009-04-06 09:40:00,2.7,2.7,2.68,2.68,21773600.0,2.4708,2.4708,2.4524,2.4524,21773600.0
2009-04-06 09:50:00,2.68,2.7,2.68,2.7,16080000.0,2.4524,2.4708,2.4524,2.4708,16080000.0
2009-04-06 10:00:00,2.7,2.72,2.69,2.72,14371200.0,2.4708,2.4891,2.4616,2.4891,14371200.0
2009-04-06 10:10:00,2.72,2.72,2.69,2.7,14203200.0,2.4891,2.4891,2.4616,2.4708,14203200.0
2009-04-06 10:20:00,2.7,2.7,2.67,2.68,16168800.0,2.4708,2.4708,2.4433,2.4524,16168800.0
2009-04-06 10:30:00,2.68,2.68,2.67,2.68,12274400.0,2.4524,2.4524,2.4433,2.4524,12274400.0
2009-04-06 10:40:00,2.68,2.69,2.68,2.69,9081600.0,2.4524,2.4616,2.4524,2.4616,9081600.0
2009-04-06 10:50:00,2.69,2.69,2.68,2.69,13061600.0,2.4616,2.4616,2.4524,2.4616,13061600.0
2009-04-06 11:00:00,2.69,2.69,2.66,2.67,10710400.0,2.4616,2.4616,2.4341,2.4433,10710400.0
2009-04-06 11:10:00,2.67,2.68,2.67,2.68,8495200.0,2.4433,2.4524,2.4433,2.4524,8495200.0
2009-04-06 11:20:00,2.68,2.68,2.67,2.68,5744000.0,2.4524,2.4524,2.4433,2.4524,5744000.0
2009-04-06 11:30:00,2.68,2.69,2.67,2.67,10100000.0,2.4524,2.4616,2.4433,2.4433,10100000.0
2009-04-06 11:40:00,2.67,2.67,2.66,2.66,8085600.0,2.4433,2.4433,2.4341,2.4341,8085600.0
2009-04-06 11:50:00,2.66,2.67,2.65,2.66,12724000.0,2.4341,2.4433,2.425,2.4341,12724000.0
2009-04-06 12:00:00,2.66,2.66,2.65,2.66,13165600.0,2.4341,2.4341,2.425,2.4341,13165600.0
2009-04-06 12:10:00,2.66,2.66,2.65,2.65,7497600.0,2.4341,2.4341,2.425,2.425,7497600.0
2009-04-06 12:20:00,2.65,2.65,2.64,2.65,8000000.0,2.425,2.425,2.4158,2.425,8000000.0
2009-04-06 12:30:00,2.65,2.65,2.64,2.65,4244800.0,2.425,2.425,2.4158,2.425,4244800.0
2009-04-06 12:40:00,2.64,2.65,2.64,2.65,4527200.0,2.4158,2.425,2.4158,2.425,4527200.0
2009-04-06 12:50:00,2.65,2.67,2.65,2.67,10867200.0,2.425,2.4433,2.425,2.4433,10867200.0
2009-04-06 13:00:00,2.67,2.68,2.66,2.66,6331200.0,2.4433,2.4524,2.4341,2.4341,6331200.0
2009-04-06 13:10:00,2.66,2.68,2.66,2.66,8346400.0,2.4341,2.4524,2.4341,2.4341,8346400.0
2009-04-06 13:20:00,2.66,2.67,2.66,2.66,7742400.0,2.4341,2.4433,2.4341,2.4341,7742400.0
2009-04-06 13:30:00,2.66,2.66,2.65,2.66,4988800.0,2.4341,2.4341,2.425,2.4341,4988800.0
2009-04-06 13:40:00,2.65,2.69,2.65,2.68,7130400.0,2.425,2.4616,2.425,2.4524,7130400.0
2009-04-06 13:50:00,2.68,2.69,2.68,2.68,9044000.0,2.4524,2.4616,2.4524,2.4524,9044000.0
2009-04-06 14:00:00,2.68,2.69,2.68,2.68,16272000.0,2.4524,2.4616,2.4524,2.4524,16272000.0
2009-04-06 14:10:00,2.68,2.69,2.67,2.68,9478400.0,2.4524,2.4616,2.4433,2.4524,9478400.0
2009-04-06 14:20:00,2.68,2.69,2.67,2.68,6062400.0,2.4524,2.4616,2.4433,2.4524,6062400.0
2009-04-06 14:30:00,2.69,2.69,2.66,2.67,13817600.0,2.4616,2.4616,2.4341,2.4433,13817600.0
2009-04-06 14:40:00,2.67,2.68,2.66,2.68,20568000.0,2.4433,2.4524,2.4341,2.4524,20568000.0
2009-04-06 14:50:00,2.68,2.7,2.67,2.69,12268800.0,2.4524,2.4708,2.4433,2.4616,12268800.0
2009-04-06 15:00:00,2.69,2.69,2.68,2.68,9992000.0,2.4616,2.4616,2.4524,2.4524,9992000.0
2009-04-06 15:10:00,2.69,2.71,2.68,2.71,19620800.0,2.4616,2.4799,2.4524,2.4799,19620800.0
2009-04-06 15:20:00,2.71,2.71,2.68,2.69,20989600.0,2.4799,2.4799,2.4524,2.4616,20989600.0
2009-04-06 15:30:00,2.69,2.71,2.68,2.69,19378400.0,2.4616,2.4799,2.4524,2.4616,19378400.0
2009-04-06 15:40:00,2.68,2.71,2.68,2.7,18675200.0,2.4524,2.4799,2.4524,2.4708,18675200.0
2009-04-06 15:50:00,2.7,2.74,2.7,2.72,38034400.0,2.4708,2.5074,2.4708,2.4891,38034400.0
2009-04-07 09:30:00,2.64,2.64,2.61,2.62,26846400.0,2.4158,2.4158,2.3884,2.3975,26846400.0
2009-04-07 09:40:00,2.62,2.62,2.6,2.62,25377600.0,2.3975,2.3975,2.3792,2.3975,25377600.0
2009-04-07 09:50:00,2.62,2.62,2.61,2.62,19700000.0,2.3975,2.3975,2.3884,2.3975,19700000.0
2009-04-07 10:00:00,2.62,2.62,2.61,2.61,14703200.0,2.3975,2.3975,2.3884,2.3884,14703200.0
2009-04-07 10:10:00,2.61,2.63,2.61,2.62,13065600.0,2.3884,2.4067,2.3884,2.3975,13065600.0
2009-04-07 10:20:00,2.62,2.64,2.61,2.64,16765600.0,2.3975,2.4158,2.3884,2.4158,16765600.0
2009-04-07 10:30:00,2.64,2.65,2.63,2.65,25903200.0,2.4158,2.425,2.4067,2.425,25903200.0
2009-04-07 10:40:00,2.65,2.66,2.64,2.66,17540000.0,2.425,2.4341,2.4158,2.4341,17540000.0
2009-04-07 10:50:00,2.66,2.66,2.65,2.65,11048800.0,2.4341,2.4341,2.425,2.425,11048800.0
2009-04-07 11:00:00,2.65,2.66,2.64,2.64,9564000.0,2.425,2.4341,2.4158,2.4158,9564000.0
2009-04-07 11:10:00,2.64,2.65,2.64,2.64,8709600.0,2.4158,2.425,2.4158,2.4158,8709600.0
2009-04-07 11:20:00,2.64,2.65,2.64,2.64,11588000.0,2.4158,2.425,2.4158,2.4158,11588000.0
2009-04-07 11:30:00,2.64,2.65,2.63,2.63,10241600.0,2.4158,2.425,2.4067,2.4067,10241600.0
2009-04-07 11:40:00,2.63,2.63,2.63,2.63,9916000.0,2.4067,2.4067,2.4067,2.4067,9916000.0
2009-04-07 11:50:00,2.63,2.64,2.63,2.63,7915200.0,2.4067,2.4158,2.4067,2.4067,7915200.0
2009-04-07 12:00:00,2.63,2.64,2.63,2.63,8073600.0,2.4067,2.4158,2.4067,2.4067,8073600.0
2009-04-07 12:10:00,2.63,2.65,2.63,2.64,13448000.0,2.4067,2.425,2.4067,2.4158,13448000.0
2009-04-07 12:20:00,2.64,2.65,2.63,2.63,11592000.0,2.4158,2.425,2.4067,2.4067,11592000.0
2009-04-07 12:30:00,2.63,2.64,2.63,2.63,15356800.0,2.4067,2.4158,2.4067,2.4067,15356800.0
2009-04-07 12:40:00,2.63,2.64,2.63,2.64,9505600.0,2.4067,2.4158,2.4067,2.4158,9505600.0
2009-04-07 12:50:00,2.64,2.64,2.64,2.64,4367200.0,2.4158,2.4158,2.4158,2.4158,4367200.0
2009-04-07 13:00:00,2.64,2.64,2.62,2.63,10713600.0,2.4158,2.4158,2.3975,2.4067,10713600.0
2009-04-07 13:10:00,2.63,2.63,2.61,2.61,15224000.0,2.4067,2.4067,2.3884,2.3884,15224000.0
2009-04-07 13:20:00,2.61,2.61,2.6,2.61,8776800.0,2.3884,2.3884,2.3792,2.3884,8776800.0
2009-04-07 13:30:00,2.61,2.61,2.59,2.6,13498400.0,2.3884,2.3884,2.3701,2.3792,13498400.0
2009-04-07 13:40:00,2.6,2.61,2.6,2.6,8536800.0,2.3792,2.3884,2.3792,2.3792,8536800.0
2009-04-07 13:50:00,2.6,2.61,2.6,2.61,10532800.0,2.3792,2.3884,2.3792,2.3884,10532800.0
2009-04-07 14:00:00,2.6,2.61,2.59,2.6,10143200.0,2.3792,2.3884,2.3701,2.3792,10143200.0
2009-04-07 14:10:00,2.6,2.61,2.6,2.61,8892000.0,2.3792,2.3884,2.3792,2.3884,8892000.0
2009-04-07 14:20:00,2.6,2.61,2.6,2.61,7076800.0,2.3792,2.3884,2.3792,2.3884,7076800.0
2009-04-07 14:30:00,2.61,2.61,2.59,2.59,7874400.0,2.3884,2.3884,2.3701,2.3701,7874400.0
2009-04-07 14:40:00,2.59,2.6,2.59,2.6,9147200.0,2.3701,2.3792,2.3701,2.3792,9147200.0
2009-04-07 14:50:00,2.6,2.61,2.6,2.61,8964800.0,2.3792,2.3884,2.3792,2.3884,8964800.0
2009-04-07 15:00:00,2.61,2.61,2.6,2.61,10492800.0,2.3884,2.3884,2.3792,2.3884,10492800.0
2009-04-07 15:10:00,2.61,2.63,2.61,2.63,18197600.0,2.3884,2.4067,2.3884,2.4067,18197600.0
2009-04-07 15:20:00,2.63,2.63,2.61,2.61,13800800.0,2.4067,2.4067,2.3884,2.3884,13800800.0
2009-04-07 15:30:00,2.61,2.63,2.61,2.62,20245600.0,2.3884,2.4067,2.3884,2.3975,20245600.0
2009-04-07 15:40:00,2.62,2.64,2.61,2.62,25691200.0,2.3975,2.4158,2.3884,2.3975,25691200.0
2009-04-07 15:50:00,2.62,2.63,2.59,2.59,25302400.0,2.3975,2.4067,2.3701,2.3701,25302400.0
2009-04-08 09:30:00,2.62,2.65,2.62,2.64,20048000.0,2.3975,2.425,2.3975,2.4158,20048000.0
2009-04-08 09:40:00,2.64,2.66,2.63,2.65,18823200.0,2.4158,2.4341,2.4067,2.425,18823200.0
2009-04-08 09:50:00,2.65,2.65,2.63,2.64,9164000.0,2.425,2.425,2.4067,2.4158,9164000.0
2009-04-08 10:00:00,2.64,2.64,2.62,2.63,20308000.0,2.4158,2.4158,2.3975,2.4067,20308000.0
2009-04-08 10:10:00,2.63,2.63,2.61,2.61,19620000.0,2.4067,2.4067,2.3884,2.3884,19620000.0
2009-04-08 10:20:00,2.61,2.62,2.59,2.6,16962400.0,2.3884,2.3975,2.3701,2.3792,16962400.0
2009-04-08 10:30:00,2.6,2.61,2.59,2.6,17659200.0,2.3792,2.3884,2.3701,2.3792,17659200.0
2009-04-08 10:40:00,2.6,2.61,2.6,2.6,15169600.0,2.3792,2.3884,2.3792,2.3792,15169600.0
2009-04-08 10:50:00,2.6,2.62,2.6,2.62,8793600.0,2.3792,2.3975,2.3792,2.3975,8793600.0
2009-04-08 11:00:00,2.62,2.64,2.62,2.63,17576800.0,2.3975,2.4158,2.3975,2.4067,17576800.0
2009-04-08 11:10:00,2.63,2.64,2.63,2.63,8247200.0,2.4067,2.4158,2.4067,2.4067,8247200.0
2009-04-08 11:20:00,2.63,2.64,2.63,2.63,9393600.0,2.4067,2.4158,2.4067,2.4067,9393600.0
2009-04-08 11:30:00,2.63,2.65,2.63,2.65,10012000.0,2.4067,2.425,2.4067,2.425,10012000.0
2009-04-08 11:40:00,2.65,2.65,2.64,2.65,12940800.0,2.425,2.425,2.4158,2.425,12940800.0
2009-04-08 11:50:00,2.65,2.65,2.64,2.64,8135200.0,2.425,2.425,2.4158,2.4158,8135200.0
2009-04-08 12:00:00,2.64,2.64,2.63,2.64,11092800.0,2.4158,2.4158,2.4067,2.4158,11092800.0
2009-04-08 12:10:00,2.64,2.65,2.63,2.64,5947200.0,2.4158,2.425,2.4067,2.4158,5947200.0
2009-04-08 12:20:00,2.64,2.65,2.64,2.65,9416000.0,2.4158,2.425,2.4158,2.425,9416000.0
2009-04-08 12:30:00,2.65,2.65,2.64,2.65,4828000.0,2.425,2.425,2.4158,2.425,4828000.0
2009-04-08 12:40:00,2.65,2.67,2.65,2.67,13922400.0,2.425,2.4433,2.425,2.4433,13922400.0
2009-04-08 12:50:00,2.67,2.68,2.66,2.67,10091200.0,2.4433,2.4524,2.4341,2.4433,10091200.0
2009-04-08 13:00:00,2.67,2.67,2.66,2.67,6606400.0,2.4433,2.4433,2.4341,2.4433,6606400.0
2009-04-08 13:10:00,2.67,2.67,2.66,2.66,9176800.0,2.4433,2.4433,2.4341,2.4341,9176800.0
2009-04-08 13:20:00,2.66,2.67,2.66,2.66,6033600.0,2.4341,2.4433,2.4341,2.4341,6033600.0
2009-04-08 13:30:00,2.67,2.67,2.65,2.65,14327200.0,2.4433,2.4433,2.425,2.425,14327200.0
2009-04-08 13:40:00,2.65,2.66,2.65,2.66,6749600.0,2.425,2.4341,2.425,2.4341,6749600.0
2009-04-08 13:50:00,2.66,2.67,2.65,2.66,7308800.0,2.4341,2.4433,2.425,2.4341,7308800.0
2009-04-08 14:00:00,2.66,2.66,2.63,2.63,19355200.0,2.4341,2.4341,2.4067,2.4067,19355200.0
2009-04-08 14:10:00,2.63,2.64,2.63,2.63,13037600.0,2.4067,2.4158,2.4067,2.4067,13037600.0
2009-04-08 14:20:00,2.63,2.64,2.62,2.63,15141600.0,2.4067,2.4158,2.3975,2.4067,15141600.0
2009-04-08 14:30:00,2.63,2.64,2.63,2.63,10573600.0,2.4067,2.4158,2.4067,2.4067,10573600.0
2009-04-08 14:40:00,2.63,2.64,2.62,2.63,11665600.0,2.4067,2.4158,2.3975,2.4067,11665600.0
2009-04-08 14:50:00,2.63,2.63,2.61,2.62,15804000.0,2.4067,2.4067,2.3884,2.3975,15804000.0
2009-04-08 15:00:00,2.62,2.62,2.6,2.6,13746400.0,2.3975,2.3975,2.3792,2.3792,13746400.0
2009-04-08 15:10:00,2.6,2.62,2.6,2.61,19618400.0,2.3792,2.3975,2.3792,2.3884,19618400.0
2009-04-08 15:20:00,2.61,2.63,2.61,2.62,15916800.0,2.3884,2.4067,2.3884,2.3975,15916800.0
2009-04-08 15:30:00,2.62,2.64,2.62,2.64,17360000.0,2.3975,2.4158,2.3975,2.4158,17360000.0
2009-04-08 15:40:00,2.64,2.65,2.64,2.64,24675200.0,2.4158,2.425,2.4158,2.4158,24675200.0
2009-04-08 15:50:00,2.64,2.66,2.63,2.65,28569600.0,2.4158,2.4341,2.4067,2.425,28569600.0
2009-04-09 09:30:00,2.79,2.8,2.78,2.78,33197600.0,2.5531,2.5623,2.544,2.544,33197600.0
2009-04-09 09:40:00,2.78,2.8,2.77,2.79,21132000.0,2.544,2.5623,2.5348,2.5531,21132000.0
2009-04-09 09:50:00,2.79,2.82,2.79,2.82,27618400.0,2.5531,2.5806,2.5531,2.5806,27618400.0
2009-04-09 10:00:00,2.82,2.83,2.81,2.81,28091200.0,2.5806,2.5897,2.5714,2.5714,28091200.0
2009-04-09 10:10:00,2.81,2.82,2.81,2.81,16360800.0,2.5714,2.5806,2.5714,2.5714,16360800.0
2009-04-09 10:20:00,2.81,2.82,2.81,2.81,17077600.0,2.5714,2.5806,2.5714,2.5714,17077600.0
2009-04-09 10:30:00,2.81,2.82,2.8,2.82,19067200.0,2.5714,2.5806,2.5623,2.5806,19067200.0
2009-04-09 10:40:00,2.82,2.82,2.79,2.8,17746400.0,2.5806,2.5806,2.5531,2.5623,17746400.0
2009-04-09 10:50:00,2.8,2.81,2.8,2.8,7986400.0,2.5623,2.5714,2.5623,2.5623,7986400.0
2009-04-09 11:00:00,2.8,2.81,2.79,2.8,8921600.0,2.5623,2.5714,2.5531,2.5623,8921600.0
2009-04-09 11:10:00,2.8,2.81,2.8,2.81,6240000.0,2.5623,2.5714,2.5623,2.5714,6240000.0
2009-04-09 11:20:00,2.81,2.81,2.79,2.79,8045600.0,2.5714,2.5714,2.5531,2.5531,8045600.0
2009-04-09 11:30:00,2.79,2.8,2.78,2.79,7108000.0,2.5531,2.5623,2.544,2.5531,7108000.0
2009-04-09 11:40:00,2.79,2.79,2.78,2.79,11382400.0,2.5531,2.5531,2.544,2.5531,11382400.0
2009-04-09 11:50:00,2.79,2.8,2.78,2.8,6864800.0,2.5531,2.5623,2.544,2.5623,6864800.0
2009-04-09 12:00:00,2.8,2.8,2.79,2.8,8593600.0,2.5623,2.5623,2.5531,2.5623,8593600.0
2009-04-09 12:10:00,2.8,2.8,2.78,2.79,10119200.0,2.5623,2.5623,2.544,2.5531,10119200.0
2009-04-09 12:20:00,2.79,2.8,2.79,2.8,6324000.0,2.5531,2.5623,2.5531,2.5623,6324000.0
2009-04-09 12:30:00,2.8,2.8,2.8,2.8,10140800.0,2.5623,2.5623,2.5623,2.5623,10140800.0
2009-04-09 12:40:00,2.8,2.81,2.8,2.8,7524800.0,2.5623,2.5714,2.5623,2.5623,7524800.0
2009-04-09 12:50:00,2.8,2.81,2.8,2.8,8132800.0,2.5623,2.5714,2.5623,2.5623,8132800.0
2009-04-09 13:00:00,2.8,2.81,2.8,2.81,10923200.0,2.5623,2.5714,2.5623,2.5714,10923200.0
2009-04-09 13:10:00,2.81,2.82,2.81,2.81,6914400.0,2.5714,2.5806,2.5714,2.5714,6914400.0
2009-04-09 13:20:00,2.81,2.82,2.8,2.81,10681600.0,2.5714,2.5806,2.5623,2.5714,10681600.0
2009-04-09 13:30:00,2.81,2.81,2.8,2.8,8676000.0,2.5714,2.5714,2.5623,2.5623,8676000.0
2009-04-09 13:40:00,2.8,2.82,2.8,2.81,10113600.0,2.5623,2.5806,2.5623,2.5714,10113600.0
2009-04-09 13:50:00,2.81,2.82,2.81,2.82,7286400.0,2.5714,2.5806,2.5714,2.5806,7286400.0
2009-04-09 14:00:00,2.82,2.82,2.81,2.82,7248000.0,2.5806,2.5806,2.5714,2.5806,7248000.0
2009-04-09 14:10:00,2.82,2.82,2.8,2.8,18471200.0,2.5806,2.5806,2.5623,2.5623,18471200.0
2009-04-09 14:20:00,2.8,2.82,2.8,2.81,7851200.0,2.5623,2.5806,2.5623,2.5714,7851200.0
2009-04-09 14:30:00,2.81,2.83,2.81,2.83,18474400.0,2.5714,2.5897,2.5714,2.5897,18474400.0
2009-04-09 14:40:00,2.83,2.84,2.83,2.84,16911200.0,2.5897,2.5989,2.5897,2.5989,16911200.0
2009-04-09 14:50:00,2.84,2.84,2.83,2.83,15356800.0,2.5989,2.5989,2.5897,2.5897,15356800.0
2009-04-09 15:00:00,2.83,2.84,2.83,2.84,8706400.0,2.5897,2.5989,2.5897,2.5989,8706400.0
2009-04-09 15:10:00,2.84,2.84,2.82,2.84,17156800.0,2.5989,2.5989,2.5806,2.5989,17156800.0
2009-04-09 15:20:00,2.84,2.84,2.83,2.83,17434400.0,2.5989,2.5989,2.5897,2.5897,17434400.0
2009-04-09 15:30:00,2.83,2.85,2.83,2.84,18093600.0,2.5897,2.608,2.5897,2.5989,18093600.0
2009-04-09 15:40:00,2.84,2.85,2.82,2.84,30687200.0,2.5989,2.608,2.5806,2.5989,30687200.0
2009-04-09 15:50:00,2.84,2.86,2.84,2.86,43749600.0,2.5989,2.6172,2.5989,2.6172,43749600.0
2009-04-13 09:30:00,2.8,2.81,2.8,2.81,23465600.0,2.5623,2.5714,2.5623,2.5714,23465600.0
2009-04-13 09:40:00,2.81,2.81,2.79,2.8,14850400.0,2.5714,2.5714,2.5531,2.5623,14850400.0
2009-04-13 09:50:00,2.8,2.8,2.79,2.79,9872000.0,2.5623,2.5623,2.5531,2.5531,9872000.0
2009-04-13 10:00:00,2.79,2.81,2.79,2.81,8718400.0,2.5531,2.5714,2.5531,2.5714,8718400.0
2009-04-13 10:10:00,2.81,2.84,2.81,2.83,16059200.0,2.5714,2.5989,2.5714,2.5897,16059200.0
2009-04-13 10:20:00,2.83,2.84,2.79,2.83,10746400.0,2.5897,2.5989,2.5531,2.5897,10746400.0
2009-04-13 10:30:00,2.83,2.83,2.82,2.82,13629600.0,2.5897,2.5897,2.5806,2.5806,13629600.0
2009-04-13 10:40:00,2.82,2.82,2.81,2.82,14495200.0,2.5806,2.5806,2.5714,2.5806,14495200.0
2009-04-13 10:50:00,2.82,2.83,2.81,2.82,14147200.0,2.5806,2.5897,2.5714,2.5806,14147200.0
2009-04-13 11:00:00,2.82,2.82,2.8,2.8,11593600.0,2.5806,2.5806,2.5623,2.5623,11593600.0
2009-04-13 11:10:00,2.8,2.81,2.8,2.81,4999200.0,2.5623,2.5714,2.5623,2.5714,4999200.0
2009-04-13 11:20:00,2.81,2.83,2.81,2.82,9358400.0,2.5714,2.5897,2.5714,2.5806,9358400.0
2009-04-13 11:30:00,2.82,2.82,2.81,2.81,6032000.0,2.5806,2.5806,2.5714,2.5714,6032000.0
2009-04-13 11:40:00,2.81,2.82,2.81,2.82,6734400.0,2.5714,2.5806,2.5714,2.5806,6734400.0
2009-04-13 11:50:00,2.82,2.82,2.79,2.81,8168000.0,2.5806,2.5806,2.5531,2.5714,8168000.0
2009-04-13 12:00:00,2.81,2.82,2.81,2.82,5636000.0,2.5714,2.5806,2.5714,2.5806,5636000.0
2009-04-13 12:10:00,2.82,2.83,2.82,2.83,7536000.0,2.5806,2.5897,2.5806,2.5897,7536000.0
2009-04-13 12:20:00,2.83,2.83,2.82,2.82,3792800.0,2.5897,2.5897,2.5806,2.5806,3792800.0
2009-04-13 12:30:00,2.82,2.84,2.82,2.83,6450400.0,2.5806,2.5989,2.5806,2.5897,6450400.0
2009-04-13 12:40:00,2.83,2.83,2.83,2.83,5356000.0,2.5897,2.5897,2.5897,2.5897,5356000.0
2009-04-13 12:50:00,2.83,2.84,2.83,2.84,3344000.0,2.5897,2.5989,2.5897,2.5989,3344000.0
2009-04-13 13:00:00,2.84,2.84,2.82,2.83,4712000.0,2.5989,2.5989,2.5806,2.5897,4712000.0
2009-04-13 13:10:00,2.83,2.84,2.83,2.84,7032000.0,2.5897,2.5989,2.5897,2.5989,7032000.0
2009-04-13 13:20:00,2.84,2.86,2.84,2.85,10840000.0,2.5989,2.6172,2.5989,2.608,10840000.0
2009-04-13 13:30:00,2.85,2.86,2.85,2.85,20416000.0,2.608,2.6172,2.608,2.608,20416000.0
2009-04-13 13:40:00,2.85,2.86,2.85,2.86,6568000.0,2.608,2.6172,2.608,2.6172,6568000.0
2009-04-13 13:50:00,2.86,2.87,2.86,2.87,9819200.0,2.6172,2.6263,2.6172,2.6263,9819200.0
2009-04-13 14:00:00,2.87,2.87,2.86,2.86,9335200.0,2.6263,2.6263,2.6172,2.6172,9335200.0
2009-04-13 14:10:00,2.86,2.86,2.84,2.85,14636000.0,2.6172,2.6172,2.5989,2.608,14636000.0
2009-04-13 14:20:00,2.85,2.86,2.85,2.85,8524800.0,2.608,2.6172,2.608,2.608,8524800.0
2009-04-13 14:30:00,2.85,2.87,2.85,2.86,6888000.0,2.608,2.6263,2.608,2.6172,6888000.0
2009-04-13 14:40:00,2.86,2.87,2.85,2.85,11144000.0,2.6172,2.6263,2.608,2.608,11144000.0
2009-04-13 14:50:00,2.85,2.86,2.85,2.85,13982400.0,2.608,2.6172,2.608,2.608,13982400.0
2009-04-13 15:00:00,2.85,2.88,2.84,2.87,23833600.0,2.608,2.6355,2.5989,2.6263,23833600.0
2009-04-13 15:10:00,2.87,2.89,2.87,2.89,16015200.0,2.6263,2.6446,2.6263,2.6446,16015200.0
2009-04-13 15:20:00,2.89,2.9,2.89,2.89,18440000.0,2.6446,2.6538,2.6446,2.6446,18440000.0
2009-04-13 15:30:00,2.89,2.9,2.89,2.9,15382400.0,2.6446,2.6538,2.6446,2.6538,15382400.0
2009-04-13 15:40:00,2.9,2.92,2.89,2.9,20347200.0,2.6538,2.6721,2.6446,2.6538,20347200.0
2009-04-13 15:50:00,2.9,2.9,2.87,2.87,24805600.0,2.6538,2.6538,2.6263,2.6263,24805600.0
2009-04-14 09:30:00,2.81,2.82,2.79,2.8,24679200.0,2.5714,2.5806,2.5531,2.5623,24679200.0
2009-04-14 09:40:00,2.8,2.8,2.78,2.8,17998400.0,2.5623,2.5623,2.544,2.5623,17998400.0
2009-04-14 09:50:00,2.8,2.82,2.8,2.81,21449600.0,2.5623,2.5806,2.5623,2.5714,21449600.0
2009-04-14 10:00:00,2.81,2.82,2.8,2.81,17684000.0,2.5714,2.5806,2.5623,2.5714,17684000.0
2009-04-14 10:10:00,2.81,2.82,2.81,2.82,14243200.0,2.5714,2.5806,2.5714,2.5806,14243200.0
2009-04-14 10:20:00,2.82,2.84,2.82,2.84,13739200.0,2.5806,2.5989,2.5806,2.5989,13739200.0
2009-04-14 10:30:00,2.84,2.85,2.83,2.85,15395200.0,2.5989,2.608,2.5897,2.608,15395200.0
2009-04-14 10:40:00,2.85,2.86,2.85,2.86,10325600.0,2.608,2.6172,2.608,2.6172,10325600.0
2009-04-14 10:50:00,2.86,2.86,2.84,2.84,12104800.0,2.6172,2.6172,2.5989,2.5989,12104800.0
2009-04-14 11:00:00,2.84,2.85,2.83,2.83,14979200.0,2.5989,2.608,2.5897,2.5897,14979200.0
2009-04-14 11:10:00,2.83,2.84,2.83,2.83,6802400.0,2.5897,2.5989,2.5897,2.5897,6802400.0
2009-04-14 11:20:00,2.83,2.83,2.81,2.81,8972800.0,2.5897,2.5897,2.5714,2.5714,8972800.0
2009-04-14 11:30:00,2.81,2.83,2.81,2.83,11036000.0,2.5714,2.5897,2.5714,2.5897,11036000.0
2009-04-14 11:40:00,2.83,2.84,2.82,2.83,6787200.0,2.5897,2.5989,2.5806,2.5897,6787200.0
2009-04-14 11:50:00,2.83,2.83,2.82,2.82,10772800.0,2.5897,2.5897,2.5806,2.5806,10772800.0
2009-04-14 12:00:00,2.82,2.82,2.81,2.81,7013600.0,2.5806,2.5806,2.5714,2.5714,7013600.0
2009-04-14 12:10:00,2.81,2.81,2.79,2.8,8720000.0,2.5714,2.5714,2.5531,2.5623,8720000.0
2009-04-14 12:20:00,2.8,2.81,2.8,2.81,6000000.0,2.5623,2.5714,2.5623,2.5714,6000000.0
2009-04-14 12:30:00,2.81,2.81,2.8,2.8,5539200.0,2.5714,2.5714,2.5623,2.5623,5539200.0
2009-04-14 12:40:00,2.8,2.8,2.76,2.77,20196000.0,2.5623,2.5623,2.5257,2.5348,20196000.0
2009-04-14 12:50:00,2.77,2.77,2.75,2.76,12932000.0,2.5348,2.5348,2.5165,2.5257,12932000.0
2009-04-14 13:00:00,2.76,2.77,2.75,2.76,8932800.0,2.5257,2.5348,2.5165,2.5257,8932800.0
2009-04-14 13:10:00,2.76,2.77,2.75,2.77,8380800.0,2.5257,2.5348,2.5165,2.5348,8380800.0
2009-04-14 13:20:00,2.77,2.77,2.76,2.77,6408800.0,2.5348,2.5348,2.5257,2.5348,6408800.0
2009-04-14 13:30:00,2.77,2.78,2.76,2.76,12128000.0,2.5348,2.544,2.5257,2.5257,12128000.0
2009-04-14 13:40:00,2.76,2.77,2.76,2.76,8527200.0,2.5257,2.5348,2.5257,2.5257,8527200.0
2009-04-14 13:50:00,2.76,2.77,2.76,2.77,10019200.0,2.5257,2.5348,2.5257,2.5348,10019200.0
2009-04-14 14:00:00,2.77,2.77,2.75,2.76,10835200.0,2.5348,2.5348,2.5165,2.5257,10835200.0
2009-04-14 14:10:00,2.76,2.78,2.75,2.78,12629600.0,2.5257,2.544,2.5165,2.544,12629600.0
2009-04-14 14:20:00,2.78,2.79,2.77,2.79,11062400.0,2.544,2.5531,2.5348,2.5531,11062400.0
2009-04-14 14:30:00,2.79,2.79,2.78,2.79,9229600.0,2.5531,2.5531,2.544,2.5531,9229600.0
2009-04-14 14:40:00,2.79,2.79,2.77,2.78,8533600.0,2.5531,2.5531,2.5348,2.544,8533600.0
2009-04-14 14:50:00,2.78,2.79,2.77,2.79,12764800.0,2.544,2.5531,2.5348,2.5531,12764800.0
2009-04-14 15:00:00,2.79,2.8,2.78,2.79,15253600.0,2.5531,2.5623,2.544,2.5531,15253600.0
2009-04-14 15:10:00,2.79,2.81,2.78,2.81,10384800.0,2.5531,2.5714,2.544,2.5714,10384800.0
2009-04-14 15:20:00,2.81,2.81,2.78,2.79,14988800.0,2.5714,2.5714,2.544,2.5531,14988800.0
2009-04-14 15:30:00,2.79,2.79,2.77,2.77,14075200.0,2.5531,2.5531,2.5348,2.5348,14075200.0
2009-04-14 15:40:00,2.77,2.8,2.77,2.78,22834400.0,2.5348,2.5623,2.5348,2.544,22834400.0
2009-04-14 15:50:00,2.78,2.79,2.76,2.77,20688000.0,2.544,2.5531,2.5257,2.5348,20688000.0
2009-04-15 09:30:00,2.73,2.74,2.72,2.74,22847200.0,2.4982,2.5074,2.4891,2.5074,22847200.0
2009-04-15 09:40:00,2.74,2.75,2.73,2.73,18318400.0,2.5074,2.5165,2.4982,2.4982,18318400.0
2009-04-15 09:50:00,2.74,2.77,2.74,2.76,17186400.0,2.5074,2.5348,2.5074,2.5257,17186400.0
2009-04-15 10:00:00,2.76,2.78,2.76,2.78,15291200.0,2.5257,2.544,2.5257,2.544,15291200.0
2009-04-15 10:10:00,2.78,2.79,2.76,2.77,14008000.0,2.544,2.5531,2.5257,2.5348,14008000.0
2009-04-15 10:20:00,2.77,2.78,2.77,2.77,10464000.0,2.5348,2.544,2.5348,2.5348,10464000.0
2009-04-15 10:30:00,2.77,2.77,2.75,2.76,14652800.0,2.5348,2.5348,2.5165,2.5257,14652800.0
2009-04-15 10:40:00,2.76,2.77,2.75,2.76,13956800.0,2.5257,2.5348,2.5165,2.5257,13956800.0
2009-04-15 10:50:00,2.76,2.76,2.74,2.74,11981600.0,2.5257,2.5257,2.5074,2.5074,11981600.0
2009-04-15 11:00:00,2.74,2.75,2.73,2.74,7703200.0,2.5074,2.5165,2.4982,2.5074,7703200.0
2009-04-15 11:10:00,2.74,2.75,2.73,2.75,8910400.0,2.5074,2.5165,2.4982,2.5165,8910400.0
2009-04-15 11:20:00,2.75,2.76,2.74,2.75,8177600.0,2.5165,2.5257,2.5074,2.5165,8177600.0
2009-04-15 11:30:00,2.75,2.77,2.75,2.76,9564000.0,2.5165,2.5348,2.5165,2.5257,9564000.0
2009-04-15 11:40:00,2.76,2.77,2.75,2.76,6820800.0,2.5257,2.5348,2.5165,2.5257,6820800.0
2009-04-15 11:50:00,2.76,2.78,2.76,2.77,9804000.0,2.5257,2.544,2.5257,2.5348,9804000.0
2009-04-15 12:00:00,2.77,2.78,2.77,2.78,10384800.0,2.5348,2.544,2.5348,2.544,10384800.0
2009-04-15 12:10:00,2.78,2.78,2.77,2.77,7792800.0,2.544,2.544,2.5348,2.5348,7792800.0
2009-04-15 12:20:00,2.77,2.78,2.77,2.77,7682400.0,2.5348,2.544,2.5348,2.5348,7682400.0
2009-04-15 12:30:00,2.77,2.78,2.77,2.78,4664000.0,2.5348,2.544,2.5348,2.544,4664000.0
2009-04-15 12:40:00,2.78,2.79,2.77,2.78,6069600.0,2.544,2.5531,2.5348,2.544,6069600.0
2009-04-15 12:50:00,2.78,2.8,2.78,2.79,6998400.0,2.544,2.5623,2.544,2.5531,6998400.0
2009-04-15 13:00:00,2.79,2.8,2.78,2.78,14896800.0,2.5531,2.5623,2.544,2.544,14896800.0
2009-04-15 13:10:00,2.78,2.79,2.78,2.78,4806400.0,2.544,2.5531,2.544,2.544,4806400.0
2009-04-15 13:20:00,2.78,2.79,2.77,2.78,9350400.0,2.544,2.5531,2.5348,2.544,9350400.0
2009-04-15 13:30:00,2.78,2.79,2.77,2.78,12339200.0,2.544,2.5531,2.5348,2.544,12339200.0
2009-04-15 13:40:00,2.77,2.78,2.76,2.76,9803200.0,2.5348,2.544,2.5257,2.5257,9803200.0
2009-04-15 13:50:00,2.76,2.77,2.76,2.77,8817600.0,2.5257,2.5348,2.5257,2.5348,8817600.0
2009-04-15 14:00:00,2.77,2.79,2.76,2.79,12910400.0,2.5348,2.5531,2.5257,2.5531,12910400.0
2009-04-15 14:10:00,2.79,2.79,2.75,2.75,11101600.0,2.5531,2.5531,2.5165,2.5165,11101600.0
2009-04-15 14:20:00,2.75,2.75,2.74,2.75,9746400.0,2.5165,2.5165,2.5074,2.5165,9746400.0
2009-04-15 14:30:00,2.75,2.76,2.74,2.75,13326400.0,2.5165,2.5257,2.5074,2.5165,13326400.0
2009-04-15 14:40:00,2.74,2.76,2.74,2.75,11324000.0,2.5074,2.5257,2.5074,2.5165,11324000.0
2009-04-15 14:50:00,2.75,2.75,2.74,2.75,9692000.0,2.5165,2.5165,2.5074,2.5165,9692000.0
2009-04-15 15:00:00,2.75,2.77,2.74,2.76,12325600.0,2.5165,2.5348,2.5074,2.5257,12325600.0
2009-04-15 15:10:00,2.75,2.79,2.75,2.78,19164000.0,2.5165,2.5531,2.5165,2.544,19164000.0
2009-04-15 15:20:00,2.78,2.78,2.77,2.78,16726400.0,2.544,2.544,2.5348,2.544,16726400.0
2009-04-15 15:30:00,2.78,2.79,2.77,2.79,13273600.0,2.544,2.5531,2.5348,2.5531,13273600.0
2009-04-15 15:40:00,2.79,2.81,2.79,2.8,19579200.0,2.5531,2.5714,2.5531,2.5623,19579200.0
2009-04-15 15:50:00,2.8,2.84,2.8,2.83,21964000.0,2.5623,2.5989,2.5623,2.5897,21964000.0
2009-04-16 09:30:00,2.87,2.87,2.85,2.86,17537600.0,2.6263,2.6263,2.608,2.6172,17537600.0
2009-04-16 09:40:00,2.86,2.86,2.82,2.83,20752800.0,2.6172,2.6172,2.5806,2.5897,20752800.0
2009-04-16 09:50:00,2.83,2.87,2.82,2.84,15294400.0,2.5897,2.6263,2.5806,2.5989,15294400.0
2009-04-16 10:00:00,2.84,2.85,2.81,2.82,22937600.0,2.5989,2.608,2.5714,2.5806,22937600.0
2009-04-16 10:10:00,2.82,2.83,2.81,2.83,12017600.0,2.5806,2.5897,2.5714,2.5897,12017600.0
2009-04-16 10:20:00,2.83,2.84,2.82,2.84,14894400.0,2.5897,2.5989,2.5806,2.5989,14894400.0
2009-04-16 10:30:00,2.84,2.85,2.83,2.83,8062400.0,2.5989,2.608,2.5897,2.5897,8062400.0
2009-04-16 10:40:00,2.83,2.83,2.8,2.81,13951200.0,2.5897,2.5897,2.5623,2.5714,13951200.0
2009-04-16 10:50:00,2.81,2.81,2.8,2.81,10938400.0,2.5714,2.5714,2.5623,2.5714,10938400.0
2009-04-16 11:00:00,2.81,2.82,2.8,2.82,8380800.0,2.5714,2.5806,2.5623,2.5806,8380800.0
2009-04-16 11:10:00,2.82,2.82,2.82,2.82,10597600.0,2.5806,2.5806,2.5806,2.5806,10597600.0
2009-04-16 11:20:00,2.82,2.83,2.81,2.82,5988800.0,2.5806,2.5897,2.5714,2.5806,5988800.0
2009-04-16 11:30:00,2.83,2.84,2.82,2.84,9022400.0,2.5897,2.5989,2.5806,2.5989,9022400.0
2009-04-16 11:40:00,2.84,2.85,2.83,2.84,8247200.0,2.5989,2.608,2.5897,2.5989,8247200.0
2009-04-16 11:50:00,2.84,2.85,2.84,2.84,4340000.0,2.5989,2.608,2.5989,2.5989,4340000.0
2009-04-16 12:00:00,2.84,2.84,2.84,2.84,6004800.0,2.5989,2.5989,2.5989,2.5989,6004800.0
2009-04-16 12:10:00,2.84,2.86,2.84,2.85,6216800.0,2.5989,2.6172,2.5989,2.608,6216800.0
2009-04-16 12:20:00,2.85,2.85,2.83,2.84,4449600.0,2.608,2.608,2.5897,2.5989,4449600.0
2009-04-16 12:30:00,2.84,2.84,2.84,2.84,2973600.0,2.5989,2.5989,2.5989,2.5989,2973600.0
2009-04-16 12:40:00,2.84,2.86,2.84,2.86,7907200.0,2.5989,2.6172,2.5989,2.6172,7907200.0
2009-04-16 12:50:00,2.86,2.87,2.85,2.86,14645600.0,2.6172,2.6263,2.608,2.6172,14645600.0
2009-04-16 13:00:00,2.86,2.87,2.86,2.87,6335200.0,2.6172,2.6263,2.6172,2.6263,6335200.0
2009-04-16 13:10:00,2.86,2.86,2.85,2.86,7263200.0,2.6172,2.6172,2.608,2.6172,7263200.0
2009-04-16 13:20:00,2.86,2.87,2.86,2.86,5148800.0,2.6172,2.6263,2.6172,2.6172,5148800.0
2009-04-16 13:30:00,2.86,2.86,2.84,2.84,14369600.0,2.6172,2.6172,2.5989,2.5989,14369600.0
2009-04-16 13:40:00,2.84,2.85,2.84,2.84,6857600.0,2.5989,2.608,2.5989,2.5989,6857600.0
2009-04-16 13:50:00,2.84,2.86,2.83,2.85,8688800.0,2.5989,2.6172,2.5897,2.608,8688800.0
2009-04-16 14:00:00,2.85,2.86,2.85,2.86,8515200.0,2.608,2.6172,2.608,2.6172,8515200.0
2009-04-16 14:10:00,2.86,2.88,2.86,2.87,11328800.0,2.6172,2.6355,2.6172,2.6263,11328800.0
2009-04-16 14:20:00,2.87,2.89,2.87,2.88,16949600.0,2.6263,2.6446,2.6263,2.6355,16949600.0
2009-04-16 14:30:00,2.88,2.9,2.88,2.9,13111200.0,2.6355,2.6538,2.6355,2.6538,13111200.0
2009-04-16 14:40:00,2.9,2.91,2.9,2.9,21016000.0,2.6538,2.6629,2.6538,2.6538,21016000.0
2009-04-16 14:50:00,2.9,2.93,2.9,2.92,19352000.0,2.6538,2.6812,2.6538,2.6721,19352000.0
2009-04-16 15:00:00,2.92,2.93,2.91,2.93,16268000.0,2.6721,2.6812,2.6629,2.6812,16268000.0
2009-04-16 15:10:00,2.93,2.94,2.93,2.94,14935200.0,2.6812,2.6904,2.6812,2.6904,14935200.0
2009-04-16 15:20:00,2.94,2.95,2.93,2.93,18823200.0,2.6904,2.6995,2.6812,2.6812,18823200.0
2009-04-16 15:30:00,2.93,2.95,2.93,2.95,19136800.0,2.6812,2.6995,2.6812,2.6995,19136800.0
2009-04-16 15:40:00,2.95,2.95,2.91,2.91,27575200.0,2.6995,2.6995,2.6629,2.6629,27575200.0
2009-04-16 15:50:00,2.91,2.93,2.91,2.91,18994400.0,2.6629,2.6812,2.6629,2.6629,18994400.0
2009-04-17 09:30:00,2.93,2.93,2.9,2.91,27369600.0,2.6812,2.6812,2.6538,2.6629,27369600.0
2009-04-17 09:40:00,2.91,2.92,2.9,2.92,18456000.0,2.6629,2.6721,2.6538,2.6721,18456000.0
2009-04-17 09:50:00,2.92,2.93,2.9,2.92,22156800.0,2.6721,2.6812,2.6538,2.6721,22156800.0
2009-04-17 10:00:00,2.91,2.93,2.91,2.93,10536000.0,2.6629,2.6812,2.6629,2.6812,10536000.0
2009-04-17 10:10:00,2.93,2.93,2.91,2.92,12637600.0,2.6812,2.6812,2.6629,2.6721,12637600.0
2009-04-17 10:20:00,2.92,2.92,2.91,2.91,14210400.0,2.6721,2.6721,2.6629,2.6629,14210400.0
2009-04-17 10:30:00,2.91,2.91,2.88,2.89,12144000.0,2.6629,2.6629,2.6355,2.6446,12144000.0
2009-04-17 10:40:00,2.89,2.91,2.89,2.91,6829600.0,2.6446,2.6629,2.6446,2.6629,6829600.0
2009-04-17 10:50:00,2.91,2.91,2.9,2.9,4804000.0,2.6629,2.6629,2.6538,2.6538,4804000.0
2009-04-17 11:00:00,2.9,2.9,2.89,2.9,10273600.0,2.6538,2.6538,2.6446,2.6538,10273600.0
2009-04-17 11:10:00,2.9,2.91,2.89,2.9,8144800.0,2.6538,2.6629,2.6446,2.6538,8144800.0
2009-04-17 11:20:00,2.9,2.91,2.89,2.91,8263200.0,2.6538,2.6629,2.6446,2.6629,8263200.0
2009-04-17 11:30:00,2.91,2.93,2.9,2.93,16351200.0,2.6629,2.6812,2.6538,2.6812,16351200.0
2009-04-17 11:40:00,2.92,2.93,2.92,2.92,8610400.0,2.6721,2.6812,2.6721,2.6721,8610400.0
2009-04-17 11:50:00,2.93,2.94,2.92,2.93,7408000.0,2.6812,2.6904,2.6721,2.6812,7408000.0
2009-04-17 12:00:00,2.93,2.93,2.92,2.93,5578400.0,2.6812,2.6812,2.6721,2.6812,5578400.0
2009-04-17 12:10:00,2.93,2.94,2.92,2.92,7301600.0,2.6812,2.6904,2.6721,2.6721,7301600.0
2009-04-17 12:20:00,2.92,2.94,2.92,2.94,6189600.0,2.6721,2.6904,2.6721,2.6904,6189600.0
2009-04-17 12:30:00,2.93,2.94,2.91,2.91,10732800.0,2.6812,2.6904,2.6629,2.6629,10732800.0
2009-04-17 12:40:00,2.91,2.94,2.91,2.94,10972800.0,2.6629,2.6904,2.6629,2.6904,10972800.0
2009-04-17 12:50:00,2.94,2.94,2.93,2.94,6789600.0,2.6904,2.6904,2.6812,2.6904,6789600.0
2009-04-17 13:00:00,2.94,2.95,2.93,2.95,12915200.0,2.6904,2.6995,2.6812,2.6995,12915200.0
2009-04-17 13:10:00,2.95,2.95,2.94,2.95,5453600.0,2.6995,2.6995,2.6904,2.6995,5453600.0
2009-04-17 13:20:00,2.95,2.96,2.95,2.95,9183200.0,2.6995,2.7087,2.6995,2.6995,9183200.0
2009-04-17 13:30:00,2.95,2.96,2.95,2.96,9334400.0,2.6995,2.7087,2.6995,2.7087,9334400.0
2009-04-17 13:40:00,2.96,2.97,2.96,2.97,9644000.0,2.7087,2.7178,2.7087,2.7178,9644000.0
2009-04-17 13:50:00,2.97,2.97,2.96,2.97,10380000.0,2.7178,2.7178,2.7087,2.7178,10380000.0
2009-04-17 14:00:00,2.97,2.97,2.95,2.96,10504000.0,2.7178,2.7178,2.6995,2.7087,10504000.0
2009-04-17 14:10:00,2.96,2.96,2.95,2.96,8705600.0,2.7087,2.7087,2.6995,2.7087,8705600.0
2009-04-17 14:20:00,2.96,2.97,2.96,2.97,9143200.0,2.7087,2.7178,2.7087,2.7178,9143200.0
2009-04-17 14:30:00,2.96,2.98,2.96,2.98,9639200.0,2.7087,2.727,2.7087,2.727,9639200.0
2009-04-17 14:40:00,2.98,2.98,2.97,2.97,11013600.0,2.727,2.727,2.7178,2.7178,11013600.0
2009-04-17 14:50:00,2.97,2.97,2.95,2.95,13520800.0,2.7178,2.7178,2.6995,2.6995,13520800.0
2009-04-17 15:00:00,2.95,2.96,2.95,2.96,8370400.0,2.6995,2.7087,2.6995,2.7087,8370400.0
2009-04-17 15:10:00,2.96,2.98,2.96,2.97,15729600.0,2.7087,2.727,2.7087,2.7178,15729600.0
2009-04-17 15:20:00,2.97,2.98,2.96,2.97,11904000.0,2.7178,2.727,2.7087,2.7178,11904000.0
2009-04-17 15:30:00,2.97,2.98,2.96,2.98,15116800.0,2.7178,2.727,2.7087,2.727,15116800.0
2009-04-17 15:40:00,2.98,2.99,2.96,2.97,22443200.0,2.727,2.7361,2.7087,2.7178,22443200.0
2009-04-17 15:50:00,2.97,2.98,2.94,2.95,18258400.0,2.7178,2.727,2.6904,2.6995,18258400.0
2009-04-20 09:30:00,2.84,2.85,2.83,2.84,24695200.0,2.5989,2.608,2.5897,2.5989,24695200.0
2009-04-20 09:40:00,2.84,2.84,2.81,2.82,15827200.0,2.5989,2.5989,2.5714,2.5806,15827200.0
2009-04-20 09:50:00,2.82,2.82,2.8,2.8,15014400.0,2.5806,2.5806,2.5623,2.5623,15014400.0
2009-04-20 10:00:00,2.8,2.81,2.79,2.8,17704000.0,2.5623,2.5714,2.5531,2.5623,17704000.0
2009-04-20 10:10:00,2.8,2.8,2.78,2.78,17384000.0,2.5623,2.5623,2.544,2.544,17384000.0
2009-04-20 10:20:00,2.78,2.79,2.78,2.78,12752800.0,2.544,2.5531,2.544,2.544,12752800.0
2009-04-20 10:30:00,2.78,2.78,2.77,2.78,15175200.0,2.544,2.544,2.5348,2.544,15175200.0
2009-04-20 10:40:00,2.78,2.78,2.75,2.76,16428800.0,2.544,2.544,2.5165,2.5257,16428800.0
2009-04-20 10:50:00,2.76,2.76,2.75,2.76,13264800.0,2.5257,2.5257,2.5165,2.5257,13264800.0
2009-04-20 11:00:00,2.76,2.76,2.75,2.76,14379200.0,2.5257,2.5257,2.5165,2.5257,14379200.0
2009-04-20 11:10:00,2.76,2.76,2.75,2.76,10013600.0,2.5257,2.5257,2.5165,2.5257,10013600.0
2009-04-20 11:20:00,2.76,2.77,2.76,2.77,8356000.0,2.5257,2.5348,2.5257,2.5348,8356000.0
2009-04-20 11:30:00,2.77,2.77,2.76,2.76,7289600.0,2.5348,2.5348,2.5257,2.5257,7289600.0
2009-04-20 11:40:00,2.76,2.76,2.75,2.76,7372000.0,2.5257,2.5257,2.5165,2.5257,7372000.0
2009-04-20 11:50:00,2.76,2.77,2.75,2.75,11671200.0,2.5257,2.5348,2.5165,2.5165,11671200.0
2009-04-20 12:00:00,2.75,2.75,2.74,2.75,10512000.0,2.5165,2.5165,2.5074,2.5165,10512000.0
2009-04-20 12:10:00,2.75,2.75,2.74,2.75,7784000.0,2.5165,2.5165,2.5074,2.5165,7784000.0
2009-04-20 12:20:00,2.75,2.75,2.74,2.75,4592800.0,2.5165,2.5165,2.5074,2.5165,4592800.0
2009-04-20 12:30:00,2.75,2.75,2.74,2.74,4940800.0,2.5165,2.5165,2.5074,2.5074,4940800.0
2009-04-20 12:40:00,2.74,2.75,2.74,2.75,6649600.0,2.5074,2.5165,2.5074,2.5165,6649600.0
2009-04-20 12:50:00,2.75,2.76,2.74,2.75,5612800.0,2.5165,2.5257,2.5074,2.5165,5612800.0
2009-04-20 13:00:00,2.75,2.76,2.73,2.73,8917600.0,2.5165,2.5257,2.4982,2.4982,8917600.0
2009-04-20 13:10:00,2.73,2.73,2.72,2.72,17228800.0,2.4982,2.4982,2.4891,2.4891,17228800.0
2009-04-20 13:20:00,2.72,2.73,2.72,2.72,6242400.0,2.4891,2.4982,2.4891,2.4891,6242400.0
2009-04-20 13:30:00,2.72,2.73,2.72,2.73,9229600.0,2.4891,2.4982,2.4891,2.4982,9229600.0
2009-04-20 13:40:00,2.73,2.74,2.73,2.73,5420800.0,2.4982,2.5074,2.4982,2.4982,5420800.0
2009-04-20 13:50:00,2.73,2.74,2.73,2.74,6094400.0,2.4982,2.5074,2.4982,2.5074,6094400.0
2009-04-20 14:00:00,2.74,2.74,2.72,2.73,6019200.0,2.5074,2.5074,2.4891,2.4982,6019200.0
2009-04-20 14:10:00,2.73,2.73,2.72,2.73,8825600.0,2.4982,2.4982,2.4891,2.4982,8825600.0
2009-04-20 14:20:00,2.73,2.73,2.72,2.73,6377600.0,2.4982,2.4982,2.4891,2.4982,6377600.0
2009-04-20 14:30:00,2.73,2.73,2.71,2.72,6355200.0,2.4982,2.4982,2.4799,2.4891,6355200.0
2009-04-20 14:40:00,2.72,2.73,2.72,2.73,5423200.0,2.4891,2.4982,2.4891,2.4982,5423200.0
2009-04-20 14:50:00,2.73,2.73,2.71,2.71,14750400.0,2.4982,2.4982,2.4799,2.4799,14750400.0
2009-04-20 15:00:00,2.71,2.72,2.71,2.72,8882400.0,2.4799,2.4891,2.4799,2.4891,8882400.0
2009-04-20 15:10:00,2.72,2.72,2.71,2.71,7776000.0,2.4891,2.4891,2.4799,2.4799,7776000.0
2009-04-20 15:20:00,2.71,2.72,2.7,2.71,12885600.0,2.4799,2.4891,2.4708,2.4799,12885600.0
2009-04-20 15:30:00,2.71,2.73,2.71,2.71,18072000.0,2.4799,2.4982,2.4799,2.4799,18072000.0
2009-04-20 15:40:00,2.71,2.73,2.7,2.72,16200800.0,2.4799,2.4982,2.4708,2.4891,16200800.0
2009-04-20 15:50:00,2.72,2.73,2.69,2.7,33477600.0,2.4891,2.4982,2.4616,2.4708,33477600.0
2009-04-21 09:30:00,2.66,2.69,2.66,2.69,27683200.0,2.4341,2.4616,2.4341,2.4616,27683200.0
2009-04-21 09:40:00,2.69,2.7,2.69,2.69,20560000.0,2.4616,2.4708,2.4616,2.4616,20560000.0
2009-04-21 09:50:00,2.69,2.71,2.69,2.7,17437600.0,2.4616,2.4799,2.4616,2.4708,17437600.0
2009-04-21 10:00:00,2.7,2.7,2.68,2.69,11330400.0,2.4708,2.4708,2.4524,2.4616,11330400.0
2009-04-21 10:10:00,2.69,2.69,2.68,2.68,9704800.0,2.4616,2.4616,2.4524,2.4524,9704800.0
2009-04-21 10:20:00,2.68,2.68,2.67,2.68,6904800.0,2.4524,2.4524,2.4433,2.4524,6904800.0
2009-04-21 10:30:00,2.68,2.68,2.67,2.68,8977600.0,2.4524,2.4524,2.4433,2.4524,8977600.0
2009-04-21 10:40:00,2.68,2.69,2.67,2.69,6524000.0,2.4524,2.4616,2.4433,2.4616,6524000.0
2009-04-21 10:50:00,2.69,2.71,2.69,2.7,10961600.0,2.4616,2.4799,2.4616,2.4708,10961600.0
2009-04-21 11:00:00,2.7,2.72,2.7,2.71,12708800.0,2.4708,2.4891,2.4708,2.4799,12708800.0
2009-04-21 11:10:00,2.71,2.74,2.71,2.74,15901600.0,2.4799,2.5074,2.4799,2.5074,15901600.0
2009-04-21 11:20:00,2.74,2.75,2.73,2.73,11672000.0,2.5074,2.5165,2.4982,2.4982,11672000.0
2009-04-21 11:30:00,2.73,2.74,2.73,2.73,8701600.0,2.4982,2.5074,2.4982,2.4982,8701600.0
2009-04-21 11:40:00,2.73,2.76,2.73,2.76,12984000.0,2.4982,2.5257,2.4982,2.5257,12984000.0
2009-04-21 11:50:00,2.76,2.76,2.75,2.75,10764000.0,2.5257,2.5257,2.5165,2.5165,10764000.0
2009-04-21 12:00:00,2.75,2.76,2.75,2.76,6384800.0,2.5165,2.5257,2.5165,2.5257,6384800.0
2009-04-21 12:10:00,2.76,2.76,2.75,2.76,7658400.0,2.5257,2.5257,2.5165,2.5257,7658400.0
2009-04-21 12:20:00,2.76,2.77,2.75,2.76,6772800.0,2.5257,2.5348,2.5165,2.5257,6772800.0
2009-04-21 12:30:00,2.76,2.77,2.76,2.77,5703200.0,2.5257,2.5348,2.5257,2.5348,5703200.0
2009-04-21 12:40:00,2.77,2.78,2.76,2.77,6052800.0,2.5348,2.544,2.5257,2.5348,6052800.0
2009-04-21 12:50:00,2.77,2.78,2.76,2.76,6967200.0,2.5348,2.544,2.5257,2.5257,6967200.0
2009-04-21 13:00:00,2.76,2.76,2.75,2.76,5248800.0,2.5257,2.5257,2.5165,2.5257,5248800.0
2009-04-21 13:10:00,2.76,2.77,2.75,2.75,10356800.0,2.5257,2.5348,2.5165,2.5165,10356800.0
2009-04-21 13:20:00,2.75,2.76,2.75,2.76,3910400.0,2.5165,2.5257,2.5165,2.5257,3910400.0
2009-04-21 13:30:00,2.76,2.76,2.75,2.75,6784000.0,2.5257,2.5257,2.5165,2.5165,6784000.0
2009-04-21 13:40:00,2.75,2.77,2.75,2.76,7677600.0,2.5165,2.5348,2.5165,2.5257,7677600.0
2009-04-21 13:50:00,2.76,2.77,2.75,2.76,5865600.0,2.5257,2.5348,2.5165,2.5257,5865600.0
2009-04-21 14:00:00,2.76,2.77,2.75,2.76,6997600.0,2.5257,2.5348,2.5165,2.5257,6997600.0
2009-04-21 14:10:00,2.76,2.76,2.74,2.74,10657600.0,2.5257,2.5257,2.5074,2.5074,10657600.0
2009-04-21 14:20:00,2.74,2.76,2.74,2.76,9688000.0,2.5074,2.5257,2.5074,2.5257,9688000.0
2009-04-21 14:30:00,2.76,2.78,2.76,2.77,11167200.0,2.5257,2.544,2.5257,2.5348,11167200.0
2009-04-21 14:40:00,2.77,2.78,2.77,2.77,11019200.0,2.5348,2.544,2.5348,2.5348,11019200.0
2009-04-21 14:50:00,2.77,2.78,2.76,2.76,11913600.0,2.5348,2.544,2.5257,2.5257,11913600.0
2009-04-21 15:00:00,2.76,2.79,2.76,2.79,11958400.0,2.5257,2.5531,2.5257,2.5531,11958400.0
2009-04-21 15:10:00,2.79,2.81,2.79,2.8,13721600.0,2.5531,2.5714,2.5531,2.5623,13721600.0
2009-04-21 15:20:00,2.8,2.81,2.79,2.79,9794400.0,2.5623,2.5714,2.5531,2.5531,9794400.0
2009-04-21 15:30:00,2.79,2.79,2.77,2.79,9664800.0,2.5531,2.5531,2.5348,2.5531,9664800.0
2009-04-21 15:40:00,2.79,2.79,2.77,2.78,14408000.0,2.5531,2.5531,2.5348,2.544,14408000.0
2009-04-21 15:50:00,2.78,2.81,2.76,2.8,19000000.0,2.544,2.5714,2.5257,2.5623,19000000.0
2009-04-22 09:30:00,2.75,2.78,2.74,2.77,19279200.0,2.5165,2.544,2.5074,2.5348,19279200.0
2009-04-22 09:40:00,2.77,2.78,2.75,2.75,14708800.0,2.5348,2.544,2.5165,2.5165,14708800.0
2009-04-22 09:50:00,2.75,2.78,2.75,2.78,12104000.0,2.5165,2.544,2.5165,2.544,12104000.0
2009-04-22 10:00:00,2.78,2.81,2.78,2.81,17552000.0,2.544,2.5714,2.544,2.5714,17552000.0
2009-04-22 10:10:00,2.81,2.84,2.8,2.83,23339200.0,2.5714,2.5989,2.5623,2.5897,23339200.0
2009-04-22 10:20:00,2.83,2.86,2.83,2.86,18571200.0,2.5897,2.6172,2.5897,2.6172,18571200.0
2009-04-22 10:30:00,2.86,2.86,2.84,2.85,17400000.0,2.6172,2.6172,2.5989,2.608,17400000.0
2009-04-22 10:40:00,2.85,2.86,2.84,2.84,11972000.0,2.608,2.6172,2.5989,2.5989,11972000.0
2009-04-22 10:50:00,2.84,2.86,2.84,2.84,12278400.0,2.5989,2.6172,2.5989,2.5989,12278400.0
2009-04-22 11:00:00,2.84,2.85,2.84,2.84,11850400.0,2.5989,2.608,2.5989,2.5989,11850400.0
2009-04-22 11:10:00,2.84,2.85,2.83,2.85,7804800.0,2.5989,2.608,2.5897,2.608,7804800.0
2009-04-22 11:20:00,2.85,2.86,2.84,2.86,10665600.0,2.608,2.6172,2.5989,2.6172,10665600.0
2009-04-22 11:30:00,2.86,2.87,2.86,2.87,12308000.0,2.6172,2.6263,2.6172,2.6263,12308000.0
2009-04-22 11:40:00,2.87,2.88,2.86,2.87,13832800.0,2.6263,2.6355,2.6172,2.6263,13832800.0
2009-04-22 11:50:00,2.87,2.88,2.86,2.87,11647200.0,2.6263,2.6355,2.6172,2.6263,11647200.0
2009-04-22 12:00:00,2.87,2.88,2.86,2.87,11752800.0,2.6263,2.6355,2.6172,2.6263,11752800.0
2009-04-22 12:10:00,2.87,2.87,2.86,2.86,9510400.0,2.6263,2.6263,2.6172,2.6172,9510400.0
2009-04-22 12:20:00,2.86,2.86,2.84,2.84,17425600.0,2.6172,2.6172,2.5989,2.5989,17425600.0
2009-04-22 12:30:00,2.84,2.84,2.83,2.84,10635200.0,2.5989,2.5989,2.5897,2.5989,10635200.0
2009-04-22 12:40:00,2.84,2.84,2.81,2.81,14005600.0,2.5989,2.5989,2.5714,2.5714,14005600.0
2009-04-22 12:50:00,2.81,2.82,2.8,2.82,12446400.0,2.5714,2.5806,2.5623,2.5806,12446400.0
2009-04-22 13:00:00,2.82,2.83,2.81,2.82,9141600.0,2.5806,2.5897,2.5714,2.5806,9141600.0
2009-04-22 13:10:00,2.82,2.83,2.81,2.82,7243200.0,2.5806,2.5897,2.5714,2.5806,7243200.0
2009-04-22 13:20:00,2.83,2.84,2.83,2.84,8605600.0,2.5897,2.5989,2.5897,2.5989,8605600.0
2009-04-22 13:30:00,2.84,2.86,2.83,2.85,9938400.0,2.5989,2.6172,2.5897,2.608,9938400.0
2009-04-22 13:40:00,2.85,2.86,2.84,2.84,5597600.0,2.608,2.6172,2.5989,2.5989,5597600.0
2009-04-22 13:50:00,2.84,2.85,2.82,2.82,7380000.0,2.5989,2.608,2.5806,2.5806,7380000.0
2009-04-22 14:00:00,2.83,2.84,2.82,2.84,6964000.0,2.5897,2.5989,2.5806,2.5989,6964000.0
2009-04-22 14:10:00,2.84,2.86,2.84,2.86,8719200.0,2.5989,2.6172,2.5989,2.6172,8719200.0
2009-04-22 14:20:00,2.86,2.87,2.86,2.86,11826400.0,2.6172,2.6263,2.6172,2.6172,11826400.0
2009-04-22 14:30:00,2.86,2.89,2.86,2.88,14460000.0,2.6172,2.6446,2.6172,2.6355,14460000.0
2009-04-22 14:40:00,2.88,2.89,2.88,2.88,6128000.0,2.6355,2.6446,2.6355,2.6355,6128000.0
2009-04-22 14:50:00,2.88,2.88,2.86,2.86,9448000.0,2.6355,2.6355,2.6172,2.6172,9448000.0
2009-04-22 15:00:00,2.86,2.87,2.85,2.86,14048000.0,2.6172,2.6263,2.608,2.6172,14048000.0
2009-04-22 15:10:00,2.86,2.89,2.85,2.85,21598400.0,2.6172,2.6446,2.608,2.608,21598400.0
2009-04-22 15:20:00,2.86,2.87,2.85,2.86,16935200.0,2.6172,2.6263,2.608,2.6172,16935200.0
2009-04-22 15:30:00,2.85,2.86,2.82,2.82,16540800.0,2.608,2.6172,2.5806,2.5806,16540800.0
2009-04-22 15:40:00,2.82,2.83,2.78,2.79,26865600.0,2.5806,2.5897,2.544,2.5531,26865600.0
2009-04-22 15:50:00,2.79,2.8,2.76,2.77,18233600.0,2.5531,2.5623,2.5257,2.5348,18233600.0
2009-04-23 09:30:00,2.78,2.8,2.76,2.79,20524000.0,2.544,2.5623,2.5257,2.5531,20524000.0
2009-04-23 09:40:00,2.79,2.8,2.78,2.79,15671200.0,2.5531,2.5623,2.544,2.5531,15671200.0
2009-04-23 09:50:00,2.79,2.79,2.76,2.76,10964000.0,2.5531,2.5531,2.5257,2.5257,10964000.0
2009-04-23 10:00:00,2.76,2.76,2.73,2.74,19158400.0,2.5257,2.5257,2.4982,2.5074,19158400.0
2009-04-23 10:10:00,2.74,2.76,2.74,2.76,10145600.0,2.5074,2.5257,2.5074,2.5257,10145600.0
2009-04-23 10:20:00,2.75,2.78,2.74,2.77,11241600.0,2.5165,2.544,2.5074,2.5348,11241600.0
2009-04-23 10:30:00,2.77,2.78,2.76,2.77,14863200.0,2.5348,2.544,2.5257,2.5348,14863200.0
2009-04-23 10:40:00,2.77,2.78,2.75,2.75,11857600.0,2.5348,2.544,2.5165,2.5165,11857600.0
2009-04-23 10:50:00,2.75,2.76,2.74,2.74,10126400.0,2.5165,2.5257,2.5074,2.5074,10126400.0
2009-04-23 11:00:00,2.74,2.75,2.73,2.74,9832800.0,2.5074,2.5165,2.4982,2.5074,9832800.0
2009-04-23 11:10:00,2.74,2.74,2.71,2.72,17763200.0,2.5074,2.5074,2.4799,2.4891,17763200.0
2009-04-23 11:20:00,2.71,2.73,2.71,2.73,8269600.0,2.4799,2.4982,2.4799,2.4982,8269600.0
2009-04-23 11:30:00,2.73,2.74,2.72,2.73,9359200.0,2.4982,2.5074,2.4891,2.4982,9359200.0
2009-04-23 11:40:00,2.73,2.73,2.73,2.73,5492800.0,2.4982,2.4982,2.4982,2.4982,5492800.0
2009-04-23 11:50:00,2.73,2.73,2.71,2.72,8413600.0,2.4982,2.4982,2.4799,2.4891,8413600.0
2009-04-23 12:00:00,2.72,2.73,2.72,2.72,4821600.0,2.4891,2.4982,2.4891,2.4891,4821600.0
2009-04-23 12:10:00,2.73,2.75,2.73,2.75,6660000.0,2.4982,2.5165,2.4982,2.5165,6660000.0
2009-04-23 12:20:00,2.75,2.75,2.74,2.74,6717600.0,2.5165,2.5165,2.5074,2.5074,6717600.0
2009-04-23 12:30:00,2.74,2.75,2.73,2.74,4744800.0,2.5074,2.5165,2.4982,2.5074,4744800.0
2009-04-23 12:40:00,2.75,2.76,2.74,2.75,8460000.0,2.5165,2.5257,2.5074,2.5165,8460000.0
2009-04-23 12:50:00,2.75,2.76,2.75,2.75,5042400.0,2.5165,2.5257,2.5165,2.5165,5042400.0
2009-04-23 13:00:00,2.76,2.77,2.76,2.77,7636000.0,2.5257,2.5348,2.5257,2.5348,7636000.0
2009-04-23 13:10:00,2.77,2.77,2.76,2.77,5439200.0,2.5348,2.5348,2.5257,2.5348,5439200.0
2009-04-23 13:20:00,2.77,2.79,2.77,2.78,14950400.0,2.5348,2.5531,2.5348,2.544,14950400.0
2009-04-23 13:30:00,2.78,2.79,2.78,2.79,7688800.0,2.544,2.5531,2.544,2.5531,7688800.0
2009-04-23 13:40:00,2.79,2.79,2.77,2.78,8606400.0,2.5531,2.5531,2.5348,2.544,8606400.0
2009-04-23 13:50:00,2.78,2.78,2.77,2.78,5892000.0,2.544,2.544,2.5348,2.544,5892000.0
2009-04-23 14:00:00,2.78,2.78,2.76,2.77,5985600.0,2.544,2.544,2.5257,2.5348,5985600.0
2009-04-23 14:10:00,2.77,2.78,2.76,2.77,9613600.0,2.5348,2.544,2.5257,2.5348,9613600.0
2009-04-23 14:20:00,2.77,2.78,2.77,2.78,8937600.0,2.5348,2.544,2.5348,2.544,8937600.0
2009-04-23 14:30:00,2.78,2.8,2.78,2.8,9300000.0,2.544,2.5623,2.544,2.5623,9300000.0
2009-04-23 14:40:00,2.8,2.81,2.8,2.81,10851200.0,2.5623,2.5714,2.5623,2.5714,10851200.0
2009-04-23 14:50:00,2.8,2.81,2.78,2.78,11680000.0,2.5623,2.5714,2.544,2.544,11680000.0
2009-04-23 15:00:00,2.78,2.79,2.77,2.77,17458400.0,2.544,2.5531,2.5348,2.5348,17458400.0
2009-04-23 15:10:00,2.77,2.77,2.75,2.76,14541600.0,2.5348,2.5348,2.5165,2.5257,14541600.0
2009-04-23 15:20:00,2.76,2.77,2.75,2.77,13180000.0,2.5257,2.5348,2.5165,2.5348,13180000.0
2009-04-23 15:30:00,2.77,2.78,2.75,2.77,11491200.0,2.5348,2.544,2.5165,2.5348,11491200.0
2009-04-23 15:40:00,2.77,2.8,2.77,2.8,20802400.0,2.5348,2.5623,2.5348,2.5623,20802400.0
2009-04-23 15:50:00,2.8,2.83,2.79,2.82,28246400.0,2.5623,2.5897,2.5531,2.5806,28246400.0
2009-04-24 09:30:00,2.87,2.87,2.85,2.86,12632800.0,2.6263,2.6263,2.608,2.6172,12632800.0
2009-04-24 09:40:00,2.86,2.87,2.85,2.86,11169600.0,2.6172,2.6263,2.608,2.6172,11169600.0
2009-04-24 09:50:00,2.86,2.89,2.86,2.88,14569600.0,2.6172,2.6446,2.6172,2.6355,14569600.0
2009-04-24 10:00:00,2.89,2.9,2.88,2.88,16552800.0,2.6446,2.6538,2.6355,2.6355,16552800.0
2009-04-24 10:10:00,2.88,2.88,2.87,2.87,15683200.0,2.6355,2.6355,2.6263,2.6263,15683200.0
2009-04-24 10:20:00,2.88,2.88,2.85,2.87,14397600.0,2.6355,2.6355,2.608,2.6263,14397600.0
2009-04-24 10:30:00,2.87,2.88,2.87,2.87,12401600.0,2.6263,2.6355,2.6263,2.6263,12401600.0
2009-04-24 10:40:00,2.87,2.89,2.87,2.89,10202400.0,2.6263,2.6446,2.6263,2.6446,10202400.0
2009-04-24 10:50:00,2.89,2.9,2.88,2.89,10787200.0,2.6446,2.6538,2.6355,2.6446,10787200.0
2009-04-24 11:00:00,2.89,2.9,2.88,2.89,9455200.0,2.6446,2.6538,2.6355,2.6446,9455200.0
2009-04-24 11:10:00,2.89,2.9,2.89,2.89,9405600.0,2.6446,2.6538,2.6446,2.6446,9405600.0
2009-04-24 11:20:00,2.89,2.9,2.88,2.9,10496800.0,2.6446,2.6538,2.6355,2.6538,10496800.0
2009-04-24 11:30:00,2.9,2.91,2.89,2.91,11260800.0,2.6538,2.6629,2.6446,2.6629,11260800.0
2009-04-24 11:40:00,2.91,2.92,2.9,2.91,13137600.0,2.6629,2.6721,2.6538,2.6629,13137600.0
2009-04-24 11:50:00,2.91,2.92,2.91,2.91,10810400.0,2.6629,2.6721,2.6629,2.6629,10810400.0
2009-04-24 12:00:00,2.91,2.92,2.9,2.91,6871200.0,2.6629,2.6721,2.6538,2.6629,6871200.0
2009-04-24 12:10:00,2.91,2.91,2.9,2.91,6073600.0,2.6629,2.6629,2.6538,2.6629,6073600.0
2009-04-24 12:20:00,2.91,2.91,2.9,2.91,3060000.0,2.6629,2.6629,2.6538,2.6629,3060000.0
2009-04-24 12:30:00,2.91,2.93,2.91,2.93,10054400.0,2.6629,2.6812,2.6629,2.6812,10054400.0
2009-04-24 12:40:00,2.93,2.93,2.91,2.91,6106400.0,2.6812,2.6812,2.6629,2.6629,6106400.0
2009-04-24 12:50:00,2.91,2.93,2.91,2.92,9328800.0,2.6629,2.6812,2.6629,2.6721,9328800.0
2009-04-24 13:00:00,2.92,2.93,2.92,2.92,3573600.0,2.6721,2.6812,2.6721,2.6721,3573600.0
2009-04-24 13:10:00,2.92,2.92,2.92,2.92,6277600.0,2.6721,2.6721,2.6721,2.6721,6277600.0
2009-04-24 13:20:00,2.92,2.93,2.92,2.92,5600800.0,2.6721,2.6812,2.6721,2.6721,5600800.0
2009-04-24 13:30:00,2.92,2.92,2.9,2.9,7652000.0,2.6721,2.6721,2.6538,2.6538,7652000.0
2009-04-24 13:40:00,2.9,2.91,2.9,2.91,5527200.0,2.6538,2.6629,2.6538,2.6629,5527200.0
2009-04-24 13:50:00,2.91,2.91,2.9,2.9,3790400.0,2.6629,2.6629,2.6538,2.6538,3790400.0
2009-04-24 14:00:00,2.9,2.93,2.88,2.89,33719200.0,2.6538,2.6812,2.6355,2.6446,33719200.0
2009-04-24 14:10:00,2.89,2.89,2.85,2.88,25515200.0,2.6446,2.6446,2.608,2.6355,25515200.0
2009-04-24 14:20:00,2.88,2.9,2.88,2.9,15921600.0,2.6355,2.6538,2.6355,2.6538,15921600.0
2009-04-24 14:30:00,2.9,2.92,2.9,2.92,17420800.0,2.6538,2.6721,2.6538,2.6721,17420800.0
2009-04-24 14:40:00,2.92,2.94,2.91,2.92,20448800.0,2.6721,2.6904,2.6629,2.6721,20448800.0
2009-04-24 14:50:00,2.92,2.94,2.92,2.94,11470400.0,2.6721,2.6904,2.6721,2.6904,11470400.0
2009-04-24 15:00:00,2.94,2.95,2.93,2.94,15997600.0,2.6904,2.6995,2.6812,2.6904,15997600.0
2009-04-24 15:10:00,2.94,2.95,2.93,2.93,13011200.0,2.6904,2.6995,2.6812,2.6812,13011200.0
2009-04-24 15:20:00,2.93,2.95,2.93,2.93,10149600.0,2.6812,2.6995,2.6812,2.6812,10149600.0
2009-04-24 15:30:00,2.94,2.95,2.93,2.94,13264000.0,2.6904,2.6995,2.6812,2.6904,13264000.0
2009-04-24 15:40:00,2.94,2.95,2.93,2.94,21524800.0,2.6904,2.6995,2.6812,2.6904,21524800.0
2009-04-24 15:50:00,2.94,2.94,2.88,2.91,28660000.0,2.6904,2.6904,2.6355,2.6629,28660000.0
2009-04-27 09:30:00,2.84,2.86,2.84,2.86,19566400.0,2.5989,2.6172,2.5989,2.6172,19566400.0
2009-04-27 09:40:00,2.86,2.87,2.84,2.87,18396000.0,2.6172,2.6263,2.5989,2.6263,18396000.0
2009-04-27 09:50:00,2.87,2.89,2.87,2.88,16036800.0,2.6263,2.6446,2.6263,2.6355,16036800.0
2009-04-27 10:00:00,2.88,2.89,2.86,2.86,15400000.0,2.6355,2.6446,2.6172,2.6172,15400000.0
2009-04-27 10:10:00,2.86,2.89,2.84,2.89,37620000.0,2.6172,2.6446,2.5989,2.6446,37620000.0
2009-04-27 10:20:00,2.89,2.9,2.88,2.89,13822400.0,2.6446,2.6538,2.6355,2.6446,13822400.0
2009-04-27 10:30:00,2.89,2.91,2.88,2.9,10500000.0,2.6446,2.6629,2.6355,2.6538,10500000.0
2009-04-27 10:40:00,2.9,2.92,2.9,2.92,7668000.0,2.6538,2.6721,2.6538,2.6721,7668000.0
2009-04-27 10:50:00,2.92,2.92,2.91,2.92,6458400.0,2.6721,2.6721,2.6629,2.6721,6458400.0
2009-04-27 11:00:00,2.92,2.93,2.92,2.93,10736000.0,2.6721,2.6812,2.6721,2.6812,10736000.0
2009-04-27 11:10:00,2.93,2.93,2.91,2.91,9958400.0,2.6812,2.6812,2.6629,2.6629,9958400.0
2009-04-27 11:20:00,2.91,2.92,2.91,2.92,8556800.0,2.6629,2.6721,2.6629,2.6721,8556800.0
2009-04-27 11:30:00,2.92,2.92,2.91,2.92,5509600.0,2.6721,2.6721,2.6629,2.6721,5509600.0
2009-04-27 11:40:00,2.92,2.93,2.91,2.93,8476800.0,2.6721,2.6812,2.6629,2.6812,8476800.0
2009-04-27 11:50:00,2.92,2.93,2.92,2.92,2716800.0,2.6721,2.6812,2.6721,2.6721,2716800.0
2009-04-27 12:00:00,2.92,2.93,2.92,2.92,6816000.0,2.6721,2.6812,2.6721,2.6721,6816000.0
2009-04-27 12:10:00,2.93,2.93,2.91,2.91,7252000.0,2.6812,2.6812,2.6629,2.6629,7252000.0
2009-04-27 12:20:00,2.91,2.92,2.9,2.91,6140000.0,2.6629,2.6721,2.6538,2.6629,6140000.0
2009-04-27 12:30:00,2.91,2.91,2.9,2.9,6232000.0,2.6629,2.6629,2.6538,2.6538,6232000.0
2009-04-27 12:40:00,2.9,2.9,2.89,2.89,4025600.0,2.6538,2.6538,2.6446,2.6446,4025600.0
2009-04-27 12:50:00,2.89,2.9,2.88,2.89,5845600.0,2.6446,2.6538,2.6355,2.6446,5845600.0
2009-04-27 13:00:00,2.89,2.89,2.88,2.88,4805600.0,2.6446,2.6446,2.6355,2.6355,4805600.0
2009-04-27 13:10:00,2.89,2.89,2.87,2.87,7443200.0,2.6446,2.6446,2.6263,2.6263,7443200.0
2009-04-27 13:20:00,2.87,2.87,2.86,2.86,5735200.0,2.6263,2.6263,2.6172,2.6172,5735200.0
2009-04-27 13:30:00,2.86,2.86,2.85,2.86,6686400.0,2.6172,2.6172,2.608,2.6172,6686400.0
2009-04-27 13:40:00,2.86,2.87,2.85,2.85,7724000.0,2.6172,2.6263,2.608,2.608,7724000.0
2009-04-27 13:50:00,2.85,2.85,2.84,2.85,10681600.0,2.608,2.608,2.5989,2.608,10681600.0
2009-04-27 14:00:00,2.85,2.85,2.84,2.84,8408000.0,2.608,2.608,2.5989,2.5989,8408000.0
2009-04-27 14:10:00,2.84,2.86,2.84,2.85,12019200.0,2.5989,2.6172,2.5989,2.608,12019200.0
2009-04-27 14:20:00,2.85,2.85,2.84,2.85,11003200.0,2.608,2.608,2.5989,2.608,11003200.0
2009-04-27 14:30:00,2.85,2.87,2.85,2.87,7056800.0,2.608,2.6263,2.608,2.6263,7056800.0
2009-04-27 14:40:00,2.87,2.87,2.86,2.86,6050400.0,2.6263,2.6263,2.6172,2.6172,6050400.0
2009-04-27 14:50:00,2.86,2.87,2.85,2.86,10296800.0,2.6172,2.6263,2.608,2.6172,10296800.0
2009-04-27 15:00:00,2.86,2.87,2.84,2.84,10120000.0,2.6172,2.6263,2.5989,2.5989,10120000.0
2009-04-27 15:10:00,2.84,2.88,2.84,2.87,10107200.0,2.5989,2.6355,2.5989,2.6263,10107200.0
2009-04-27 15:20:00,2.88,2.88,2.85,2.85,12830400.0,2.6355,2.6355,2.608,2.608,12830400.0
2009-04-27 15:30:00,2.85,2.86,2.85,2.85,12465600.0,2.608,2.6172,2.608,2.608,12465600.0
2009-04-27 15:40:00,2.85,2.89,2.85,2.88,19824000.0,2.608,2.6446,2.608,2.6355,19824000.0
2009-04-27 15:50:00,2.88,2.88,2.85,2.85,17313600.0,2.6355,2.6355,2.608,2.608,17313600.0
2009-04-28 09:30:00,2.8,2.81,2.78,2.81,19685600.0,2.5623,2.5714,2.544,2.5714,19685600.0
2009-04-28 09:40:00,2.81,2.81,2.8,2.81,10023200.0,2.5714,2.5714,2.5623,2.5714,10023200.0
2009-04-28 09:50:00,2.81,2.83,2.81,2.83,12552800.0,2.5714,2.5897,2.5714,2.5897,12552800.0
2009-04-28 10:00:00,2.83,2.86,2.83,2.85,26082400.0,2.5897,2.6172,2.5897,2.608,26082400.0
2009-04-28 10:10:00,2.85,2.86,2.84,2.86,10760800.0,2.608,2.6172,2.5989,2.6172,10760800.0
2009-04-28 10:20:00,2.86,2.87,2.86,2.87,11399200.0,2.6172,2.6263,2.6172,2.6263,11399200.0
2009-04-28 10:30:00,2.87,2.87,2.86,2.87,11640000.0,2.6263,2.6263,2.6172,2.6263,11640000.0
2009-04-28 10:40:00,2.87,2.89,2.87,2.87,16776800.0,2.6263,2.6446,2.6263,2.6263,16776800.0
2009-04-28 10:50:00,2.87,2.88,2.86,2.87,12068000.0,2.6263,2.6355,2.6172,2.6263,12068000.0
2009-04-28 11:00:00,2.87,2.87,2.86,2.86,5485600.0,2.6263,2.6263,2.6172,2.6172,5485600.0
2009-04-28 11:10:00,2.86,2.87,2.85,2.86,6545600.0,2.6172,2.6263,2.608,2.6172,6545600.0
2009-04-28 11:20:00,2.86,2.86,2.85,2.85,7206400.0,2.6172,2.6172,2.608,2.608,7206400.0
2009-04-28 11:30:00,2.85,2.86,2.85,2.86,8344000.0,2.608,2.6172,2.608,2.6172,8344000.0
2009-04-28 11:40:00,2.86,2.86,2.84,2.84,7760000.0,2.6172,2.6172,2.5989,2.5989,7760000.0
2009-04-28 11:50:00,2.84,2.85,2.84,2.85,8033600.0,2.5989,2.608,2.5989,2.608,8033600.0
2009-04-28 12:00:00,2.85,2.87,2.85,2.86,8570400.0,2.608,2.6263,2.608,2.6172,8570400.0
2009-04-28 12:10:00,2.86,2.87,2.86,2.87,5978400.0,2.6172,2.6263,2.6172,2.6263,5978400.0
2009-04-28 12:20:00,2.86,2.88,2.86,2.87,6244800.0,2.6172,2.6355,2.6172,2.6263,6244800.0
2009-04-28 12:30:00,2.87,2.88,2.86,2.86,3990400.0,2.6263,2.6355,2.6172,2.6172,3990400.0
2009-04-28 12:40:00,2.86,2.87,2.86,2.87,3312800.0,2.6172,2.6263,2.6172,2.6263,3312800.0
2009-04-28 12:50:00,2.87,2.87,2.86,2.87,3481600.0,2.6263,2.6263,2.6172,2.6263,3481600.0
2009-04-28 13:00:00,2.87,2.88,2.85,2.86,8264800.0,2.6263,2.6355,2.608,2.6172,8264800.0
2009-04-28 13:10:00,2.86,2.86,2.85,2.86,4877600.0,2.6172,2.6172,2.608,2.6172,4877600.0
2009-04-28 13:20:00,2.86,2.86,2.85,2.86,5384800.0,2.6172,2.6172,2.608,2.6172,5384800.0
2009-04-28 13:30:00,2.86,2.87,2.85,2.87,6281600.0,2.6172,2.6263,2.608,2.6263,6281600.0
2009-04-28 13:40:00,2.87,2.88,2.86,2.87,9103200.0,2.6263,2.6355,2.6172,2.6263,9103200.0
2009-04-28 13:50:00,2.87,2.87,2.85,2.86,6348800.0,2.6263,2.6263,2.608,2.6172,6348800.0
2009-04-28 14:00:00,2.86,2.88,2.86,2.87,12108800.0,2.6172,2.6355,2.6172,2.6263,12108800.0
2009-04-28 14:10:00,2.87,2.88,2.86,2.87,11738400.0,2.6263,2.6355,2.6172,2.6263,11738400.0
2009-04-28 14:20:00,2.87,2.89,2.86,2.89,16109600.0,2.6263,2.6446,2.6172,2.6446,16109600.0
2009-04-28 14:30:00,2.89,2.9,2.89,2.9,14860800.0,2.6446,2.6538,2.6446,2.6538,14860800.0
2009-04-28 14:40:00,2.9,2.9,2.88,2.89,7100000.0,2.6538,2.6538,2.6355,2.6446,7100000.0
2009-04-28 14:50:00,2.89,2.89,2.88,2.88,11580000.0,2.6446,2.6446,2.6355,2.6355,11580000.0
2009-04-28 15:00:00,2.88,2.89,2.88,2.89,10106400.0,2.6355,2.6446,2.6355,2.6446,10106400.0
2009-04-28 15:10:00,2.89,2.9,2.86,2.86,15849600.0,2.6446,2.6538,2.6172,2.6172,15849600.0
2009-04-28 15:20:00,2.86,2.87,2.86,2.86,12964000.0,2.6172,2.6263,2.6172,2.6172,12964000.0
2009-04-28 15:30:00,2.86,2.86,2.84,2.86,15281600.0,2.6172,2.6172,2.5989,2.6172,15281600.0
2009-04-28 15:40:00,2.85,2.86,2.83,2.85,17696800.0,2.608,2.6172,2.5897,2.608,17696800.0
2009-04-28 15:50:00,2.85,2.86,2.83,2.84,14060000.0,2.608,2.6172,2.5897,2.5989,14060000.0
2009-04-29 09:30:00,2.9,2.91,2.88,2.91,21212800.0,2.6538,2.6629,2.6355,2.6629,21212800.0
2009-04-29 09:40:00,2.91,2.92,2.9,2.91,12150400.0,2.6629,2.6721,2.6538,2.6629,12150400.0
2009-04-29 09:50:00,2.91,2.93,2.91,2.93,9892000.0,2.6629,2.6812,2.6629,2.6812,9892000.0
2009-04-29 10:00:00,2.93,2.93,2.91,2.92,11652000.0,2.6812,2.6812,2.6629,2.6721,11652000.0
2009-04-29 10:10:00,2.92,2.94,2.92,2.94,15678400.0,2.6721,2.6904,2.6721,2.6904,15678400.0
2009-04-29 10:20:00,2.94,2.95,2.93,2.95,11480000.0,2.6904,2.6995,2.6812,2.6995,11480000.0
2009-04-29 10:30:00,2.95,2.95,2.94,2.95,10531200.0,2.6995,2.6995,2.6904,2.6995,10531200.0
2009-04-29 10:40:00,2.95,2.97,2.95,2.96,10302400.0,2.6995,2.7178,2.6995,2.7087,10302400.0
2009-04-29 10:50:00,2.96,2.96,2.95,2.96,8366400.0,2.7087,2.7087,2.6995,2.7087,8366400.0
2009-04-29 11:00:00,2.96,2.96,2.95,2.95,7544000.0,2.7087,2.7087,2.6995,2.6995,7544000.0
2009-04-29 11:10:00,2.95,2.96,2.95,2.96,5323200.0,2.6995,2.7087,2.6995,2.7087,5323200.0
2009-04-29 11:20:00,2.96,2.97,2.96,2.97,11772000.0,2.7087,2.7178,2.7087,2.7178,11772000.0
2009-04-29 11:30:00,2.97,2.97,2.96,2.96,8524800.0,2.7178,2.7178,2.7087,2.7087,8524800.0
2009-04-29 11:40:00,2.96,2.97,2.96,2.96,6807200.0,2.7087,2.7178,2.7087,2.7087,6807200.0
2009-04-29 11:50:00,2.96,2.97,2.96,2.96,3248000.0,2.7087,2.7178,2.7087,2.7087,3248000.0
2009-04-29 12:00:00,2.96,2.96,2.95,2.95,3596000.0,2.7087,2.7087,2.6995,2.6995,3596000.0
2009-04-29 12:10:00,2.96,2.96,2.95,2.96,4907200.0,2.7087,2.7087,2.6995,2.7087,4907200.0
2009-04-29 12:20:00,2.96,2.96,2.95,2.95,4520000.0,2.7087,2.7087,2.6995,2.6995,4520000.0
2009-04-29 12:30:00,2.96,2.96,2.95,2.95,3088000.0,2.7087,2.7087,2.6995,2.6995,3088000.0
2009-04-29 12:40:00,2.95,2.96,2.95,2.95,2887200.0,2.6995,2.7087,2.6995,2.6995,2887200.0
2009-04-29 12:50:00,2.95,2.96,2.95,2.96,2662400.0,2.6995,2.7087,2.6995,2.7087,2662400.0
2009-04-29 13:00:00,2.96,2.96,2.96,2.96,3135200.0,2.7087,2.7087,2.7087,2.7087,3135200.0
2009-04-29 13:10:00,2.96,2.97,2.96,2.97,3843200.0,2.7087,2.7178,2.7087,2.7178,3843200.0
2009-04-29 13:20:00,2.97,2.99,2.96,2.99,13287200.0,2.7178,2.7361,2.7087,2.7361,13287200.0
2009-04-29 13:30:00,2.99,2.99,2.98,2.98,4701600.0,2.7361,2.7361,2.727,2.727,4701600.0
2009-04-29 13:40:00,2.98,2.98,2.98,2.98,4192000.0,2.727,2.727,2.727,2.727,4192000.0
2009-04-29 13:50:00,2.98,2.98,2.98,2.98,2828000.0,2.727,2.727,2.727,2.727,2828000.0
2009-04-29 14:00:00,2.98,2.98,2.97,2.98,6444800.0,2.727,2.727,2.7178,2.727,6444800.0
2009-04-29 14:10:00,2.98,3.0,2.96,2.97,17719200.0,2.727,2.7453,2.7087,2.7178,17719200.0
2009-04-29 14:20:00,2.97,2.99,2.96,2.98,23039200.0,2.7178,2.7361,2.7087,2.727,23039200.0
2009-04-29 14:30:00,2.99,3.02,2.98,3.01,33200800.0,2.7361,2.7636,2.727,2.7544,33200800.0
2009-04-29 14:40:00,3.01,3.01,2.97,2.98,19981600.0,2.7544,2.7544,2.7178,2.727,19981600.0
2009-04-29 14:50:00,2.98,2.99,2.97,2.99,15398400.0,2.727,2.7361,2.7178,2.7361,15398400.0
2009-04-29 15:00:00,2.99,3.0,2.97,2.98,15490400.0,2.7361,2.7453,2.7178,2.727,15490400.0
2009-04-29 15:10:00,2.98,2.99,2.96,2.97,10748800.0,2.727,2.7361,2.7087,2.7178,10748800.0
2009-04-29 15:20:00,2.97,2.97,2.94,2.95,16511200.0,2.7178,2.7178,2.6904,2.6995,16511200.0
2009-04-29 15:30:00,2.95,2.96,2.93,2.96,18123200.0,2.6995,2.7087,2.6812,2.7087,18123200.0
2009-04-29 15:40:00,2.96,2.97,2.92,2.93,17101600.0,2.7087,2.7178,2.6721,2.6812,17101600.0
2009-04-29 15:50:00,2.93,2.96,2.93,2.96,20680000.0,2.6812,2.7087,2.6812,2.7087,20680000.0
2009-04-30 09:30:00,3.04,3.04,3.01,3.03,25580800.0,2.7819,2.7819,2.7544,2.7727,25580800.0
2009-04-30 09:40:00,3.03,3.05,3.02,3.02,29422400.0,2.7727,2.791,2.7636,2.7636,29422400.0
2009-04-30 09:50:00,3.02,3.04,3.02,3.03,17518400.0,2.7636,2.7819,2.7636,2.7727,17518400.0
2009-04-30 10:00:00,3.03,3.06,3.03,3.05,19969600.0,2.7727,2.8002,2.7727,2.791,19969600.0
2009-04-30 10:10:00,3.05,3.06,3.05,3.05,14705600.0,2.791,2.8002,2.791,2.791,14705600.0
2009-04-30 10:20:00,3.05,3.06,3.04,3.05,11872000.0,2.791,2.8002,2.7819,2.791,11872000.0
2009-04-30 10:30:00,3.05,3.06,3.04,3.05,7021600.0,2.791,2.8002,2.7819,2.791,7021600.0
2009-04-30 10:40:00,3.05,3.05,3.03,3.04,11215200.0,2.791,2.791,2.7727,2.7819,11215200.0
2009-04-30 10:50:00,3.04,3.06,3.04,3.06,9827200.0,2.7819,2.8002,2.7819,2.8002,9827200.0
2009-04-30 11:00:00,3.06,3.06,3.05,3.05,6852800.0,2.8002,2.8002,2.791,2.791,6852800.0
2009-04-30 11:10:00,3.05,3.07,3.05,3.06,12932000.0,2.791,2.8093,2.791,2.8002,12932000.0
2009-04-30 11:20:00,3.06,3.06,3.05,3.05,9135200.0,2.8002,2.8002,2.791,2.791,9135200.0
2009-04-30 11:30:00,3.05,3.06,3.03,3.03,10245600.0,2.791,2.8002,2.7727,2.7727,10245600.0
2009-04-30 11:40:00,3.03,3.05,3.03,3.04,6569600.0,2.7727,2.791,2.7727,2.7819,6569600.0
2009-04-30 11:50:00,3.04,3.04,3.02,3.02,12072000.0,2.7819,2.7819,2.7636,2.7636,12072000.0
2009-04-30 12:00:00,3.02,3.03,3.01,3.02,12133600.0,2.7636,2.7727,2.7544,2.7636,12133600.0
2009-04-30 12:10:00,3.02,3.03,3.01,3.02,8563200.0,2.7636,2.7727,2.7544,2.7636,8563200.0
2009-04-30 12:20:00,3.02,3.03,3.02,3.02,10638400.0,2.7636,2.7727,2.7636,2.7636,10638400.0
2009-04-30 12:30:00,3.02,3.02,2.98,2.99,15479200.0,2.7636,2.7636,2.727,2.7361,15479200.0
2009-04-30 12:40:00,2.99,2.99,2.96,2.97,13515200.0,2.7361,2.7361,2.7087,2.7178,13515200.0
2009-04-30 12:50:00,2.97,2.98,2.96,2.98,9536000.0,2.7178,2.727,2.7087,2.727,9536000.0
2009-04-30 13:00:00,2.97,2.98,2.97,2.98,8210400.0,2.7178,2.727,2.7178,2.727,8210400.0
2009-04-30 13:10:00,2.98,2.98,2.96,2.96,13031200.0,2.727,2.727,2.7087,2.7087,13031200.0
2009-04-30 13:20:00,2.96,2.96,2.94,2.95,11173600.0,2.7087,2.7087,2.6904,2.6995,11173600.0
2009-04-30 13:30:00,2.95,2.97,2.95,2.96,9420000.0,2.6995,2.7178,2.6995,2.7087,9420000.0
2009-04-30 13:40:00,2.96,2.97,2.96,2.97,7453600.0,2.7087,2.7178,2.7087,2.7178,7453600.0
2009-04-30 13:50:00,2.97,2.98,2.96,2.98,8236000.0,2.7178,2.727,2.7087,2.727,8236000.0
2009-04-30 14:00:00,2.98,2.98,2.97,2.98,5215200.0,2.727,2.727,2.7178,2.727,5215200.0
2009-04-30 14:10:00,2.98,2.99,2.96,2.99,9703200.0,2.727,2.7361,2.7087,2.7361,9703200.0
2009-04-30 14:20:00,2.99,3.0,2.98,2.99,8468000.0,2.7361,2.7453,2.727,2.7361,8468000.0
2009-04-30 14:30:00,2.99,3.0,2.98,2.99,7572800.0,2.7361,2.7453,2.727,2.7361,7572800.0
2009-04-30 14:40:00,2.99,2.99,2.97,2.98,8504800.0,2.7361,2.7361,2.7178,2.727,8504800.0
2009-04-30 14:50:00,2.98,2.99,2.97,2.99,7856000.0,2.727,2.7361,2.7178,2.7361,7856000.0
2009-04-30 15:00:00,2.99,2.99,2.94,2.95,13092800.0,2.7361,2.7361,2.6904,2.6995,13092800.0
2009-04-30 15:10:00,2.95,2.96,2.93,2.94,16312800.0,2.6995,2.7087,2.6812,2.6904,16312800.0
2009-04-30 15:20:00,2.94,2.95,2.93,2.95,14236000.0,2.6904,2.6995,2.6812,2.6995,14236000.0
2009-04-30 15:30:00,2.95,2.98,2.95,2.97,17867200.0,2.6995,2.727,2.6995,2.7178,17867200.0
2009-04-30 15:40:00,2.97,2.99,2.96,2.98,15066400.0,2.7178,2.7361,2.7087,2.727,15066400.0
2009-04-30 15:50:00,2.98,2.98,2.94,2.96,20104000.0,2.727,2.727,2.6904,2.7087,20104000.0
2009-05-01 09:30:00,2.96,2.96,2.94,2.94,14384000.0,2.7087,2.7087,2.6904,2.6904,14384000.0
2009-05-01 09:40:00,2.94,2.94,2.93,2.93,10137600.0,2.6904,2.6904,2.6812,2.6812,10137600.0
2009-05-01 09:50:00,2.93,2.96,2.93,2.96,14328800.0,2.6812,2.7087,2.6812,2.7087,14328800.0
2009-05-01 10:00:00,2.96,2.97,2.94,2.94,19102400.0,2.7087,2.7178,2.6904,2.6904,19102400.0
2009-05-01 10:10:00,2.94,2.95,2.92,2.92,9009600.0,2.6904,2.6995,2.6721,2.6721,9009600.0
2009-05-01 10:20:00,2.92,2.93,2.91,2.93,10150400.0,2.6721,2.6812,2.6629,2.6812,10150400.0
2009-05-01 10:30:00,2.93,2.94,2.92,2.93,9112000.0,2.6812,2.6904,2.6721,2.6812,9112000.0
2009-05-01 10:40:00,2.93,2.94,2.93,2.94,5052800.0,2.6812,2.6904,2.6812,2.6904,5052800.0
2009-05-01 10:50:00,2.94,2.95,2.94,2.94,6593600.0,2.6904,2.6995,2.6904,2.6904,6593600.0
2009-05-01 11:00:00,2.94,2.96,2.94,2.96,9916000.0,2.6904,2.7087,2.6904,2.7087,9916000.0
2009-05-01 11:10:00,2.96,2.98,2.95,2.97,11450400.0,2.7087,2.727,2.6995,2.7178,11450400.0
2009-05-01 11:20:00,2.97,2.98,2.97,2.97,6043200.0,2.7178,2.727,2.7178,2.7178,6043200.0
2009-05-01 11:30:00,2.97,2.97,2.96,2.97,4981600.0,2.7178,2.7178,2.7087,2.7178,4981600.0
2009-05-01 11:40:00,2.97,2.98,2.96,2.97,3917600.0,2.7178,2.727,2.7087,2.7178,3917600.0
2009-05-01 11:50:00,2.97,2.97,2.95,2.96,4220000.0,2.7178,2.7178,2.6995,2.7087,4220000.0
2009-05-01 12:00:00,2.96,2.96,2.95,2.96,3728000.0,2.7087,2.7087,2.6995,2.7087,3728000.0
2009-05-01 12:10:00,2.95,2.97,2.95,2.97,6600800.0,2.6995,2.7178,2.6995,2.7178,6600800.0
2009-05-01 12:20:00,2.97,2.97,2.96,2.96,3985600.0,2.7178,2.7178,2.7087,2.7087,3985600.0
2009-05-01 12:30:00,2.96,2.98,2.95,2.97,5822400.0,2.7087,2.727,2.6995,2.7178,5822400.0
2009-05-01 12:40:00,2.97,2.98,2.96,2.97,3016000.0,2.7178,2.727,2.7087,2.7178,3016000.0
2009-05-01 12:50:00,2.97,2.98,2.96,2.97,6936800.0,2.7178,2.727,2.7087,2.7178,6936800.0
2009-05-01 13:00:00,2.97,2.98,2.97,2.98,6000000.0,2.7178,2.727,2.7178,2.727,6000000.0
2009-05-01 13:10:00,2.98,2.99,2.97,2.98,7364800.0,2.727,2.7361,2.7178,2.727,7364800.0
2009-05-01 13:20:00,2.99,2.99,2.98,2.99,5207200.0,2.7361,2.7361,2.727,2.7361,5207200.0
2009-05-01 13:30:00,2.99,3.01,2.99,3.0,8016800.0,2.7361,2.7544,2.7361,2.7453,8016800.0
2009-05-01 13:40:00,3.0,3.01,3.0,3.0,7405600.0,2.7453,2.7544,2.7453,2.7453,7405600.0
2009-05-01 13:50:00,3.0,3.0,2.99,2.99,4738400.0,2.7453,2.7453,2.7361,2.7361,4738400.0
2009-05-01 14:00:00,2.99,3.0,2.99,3.0,6384800.0,2.7361,2.7453,2.7361,2.7453,6384800.0
2009-05-01 14:10:00,3.0,3.0,2.98,2.98,4271200.0,2.7453,2.7453,2.727,2.727,4271200.0
2009-05-01 14:20:00,2.98,3.0,2.98,2.99,5276000.0,2.727,2.7453,2.727,2.7361,5276000.0
2009-05-01 14:30:00,2.99,2.99,2.98,2.98,4514400.0,2.7361,2.7361,2.727,2.727,4514400.0
2009-05-01 14:40:00,2.98,2.98,2.97,2.98,5567200.0,2.727,2.727,2.7178,2.727,5567200.0
2009-05-01 14:50:00,2.98,2.98,2.97,2.98,4984000.0,2.727,2.727,2.7178,2.727,4984000.0
2009-05-01 15:00:00,2.98,2.99,2.97,2.97,7687200.0,2.727,2.7361,2.7178,2.7178,7687200.0
2009-05-01 15:10:00,2.97,2.98,2.95,2.95,14552000.0,2.7178,2.727,2.6995,2.6995,14552000.0
2009-05-01 15:20:00,2.95,2.96,2.95,2.95,8491200.0,2.6995,2.7087,2.6995,2.6995,8491200.0
2009-05-01 15:30:00,2.95,2.96,2.94,2.96,15382400.0,2.6995,2.7087,2.6904,2.7087,15382400.0
2009-05-01 15:40:00,2.96,2.97,2.96,2.96,14048800.0,2.7087,2.7178,2.7087,2.7087,14048800.0
2009-05-01 15:50:00,2.96,2.99,2.96,2.99,19488000.0,2.7087,2.7361,2.7087,2.7361,19488000.0
2009-05-04 09:30:00,3.04,3.04,3.03,3.04,20973600.0,2.7819,2.7819,2.7727,2.7819,20973600.0
2009-05-04 09:40:00,3.04,3.06,3.04,3.06,17960800.0,2.7819,2.8002,2.7819,2.8002,17960800.0
2009-05-04 09:50:00,3.06,3.08,3.05,3.08,19067200.0,2.8002,2.8185,2.791,2.8185,19067200.0
2009-05-04 10:00:00,3.08,3.12,3.07,3.1,38823200.0,2.8185,2.8551,2.8093,2.8368,38823200.0
2009-05-04 10:10:00,3.1,3.12,3.1,3.12,12910400.0,2.8368,2.8551,2.8368,2.8551,12910400.0
2009-05-04 10:20:00,3.12,3.13,3.11,3.12,13590400.0,2.8551,2.8642,2.8459,2.8551,13590400.0
2009-05-04 10:30:00,3.12,3.12,3.11,3.12,5762400.0,2.8551,2.8551,2.8459,2.8551,5762400.0
2009-05-04 10:40:00,3.12,3.12,3.11,3.12,8010400.0,2.8551,2.8551,2.8459,2.8551,8010400.0
2009-05-04 10:50:00,3.12,3.12,3.1,3.11,6687200.0,2.8551,2.8551,2.8368,2.8459,6687200.0
2009-05-04 11:00:00,3.11,3.14,3.11,3.13,14116000.0,2.8459,2.8734,2.8459,2.8642,14116000.0
2009-05-04 11:10:00,3.13,3.14,3.12,3.13,8182400.0,2.8642,2.8734,2.8551,2.8642,8182400.0
2009-05-04 11:20:00,3.13,3.13,3.12,3.12,6426400.0,2.8642,2.8642,2.8551,2.8551,6426400.0
2009-05-04 11:30:00,3.13,3.13,3.12,3.12,4544000.0,2.8642,2.8642,2.8551,2.8551,4544000.0
2009-05-04 11:40:00,3.12,3.12,3.11,3.12,8908800.0,2.8551,2.8551,2.8459,2.8551,8908800.0
2009-05-04 11:50:00,3.12,3.12,3.11,3.11,6138400.0,2.8551,2.8551,2.8459,2.8459,6138400.0
2009-05-04 12:00:00,3.11,3.13,3.11,3.11,7954400.0,2.8459,2.8642,2.8459,2.8459,7954400.0
2009-05-04 12:10:00,3.11,3.11,3.1,3.1,7649600.0,2.8459,2.8459,2.8368,2.8368,7649600.0
2009-05-04 12:20:00,3.1,3.11,3.09,3.1,6496800.0,2.8368,2.8459,2.8276,2.8368,6496800.0
2009-05-04 12:30:00,3.1,3.11,3.1,3.1,7929600.0,2.8368,2.8459,2.8368,2.8368,7929600.0
2009-05-04 12:40:00,3.1,3.12,3.1,3.12,7670400.0,2.8368,2.8551,2.8368,2.8551,7670400.0
2009-05-04 12:50:00,3.12,3.12,3.11,3.11,4600000.0,2.8551,2.8551,2.8459,2.8459,4600000.0
2009-05-04 13:00:00,3.11,3.12,3.11,3.12,4303200.0,2.8459,2.8551,2.8459,2.8551,4303200.0
2009-05-04 13:10:00,3.12,3.12,3.11,3.11,3334400.0,2.8551,2.8551,2.8459,2.8459,3334400.0
2009-05-04 13:20:00,3.11,3.13,3.11,3.12,5543200.0,2.8459,2.8642,2.8459,2.8551,5543200.0
2009-05-04 13:30:00,3.12,3.14,3.12,3.13,7479200.0,2.8551,2.8734,2.8551,2.8642,7479200.0
2009-05-04 13:40:00,3.14,3.14,3.13,3.14,9405600.0,2.8734,2.8734,2.8642,2.8734,9405600.0
2009-05-04 13:50:00,3.14,3.14,3.13,3.14,5468800.0,2.8734,2.8734,2.8642,2.8734,5468800.0
2009-05-04 14:00:00,3.14,3.14,3.12,3.12,6525600.0,2.8734,2.8734,2.8551,2.8551,6525600.0
2009-05-04 14:10:00,3.12,3.14,3.12,3.14,7132000.0,2.8551,2.8734,2.8551,2.8734,7132000.0
2009-05-04 14:20:00,3.14,3.15,3.13,3.15,9951200.0,2.8734,2.8825,2.8642,2.8825,9951200.0
2009-05-04 14:30:00,3.15,3.15,3.14,3.14,7904000.0,2.8825,2.8825,2.8734,2.8734,7904000.0
2009-05-04 14:40:00,3.14,3.15,3.14,3.15,5788800.0,2.8734,2.8825,2.8734,2.8825,5788800.0
2009-05-04 14:50:00,3.15,3.15,3.13,3.14,7868800.0,2.8825,2.8825,2.8642,2.8734,7868800.0
2009-05-04 15:00:00,3.14,3.15,3.14,3.15,10090400.0,2.8734,2.8825,2.8734,2.8825,10090400.0
2009-05-04 15:10:00,3.15,3.15,3.14,3.15,10881600.0,2.8825,2.8825,2.8734,2.8825,10881600.0
2009-05-04 15:20:00,3.15,3.16,3.14,3.15,8040800.0,2.8825,2.8917,2.8734,2.8825,8040800.0
2009-05-04 15:30:00,3.15,3.15,3.13,3.14,14268000.0,2.8825,2.8825,2.8642,2.8734,14268000.0
2009-05-04 15:40:00,3.14,3.15,3.14,3.15,12364000.0,2.8734,2.8825,2.8734,2.8825,12364000.0
2009-05-04 15:50:00,3.15,3.2,3.15,3.19,29245600.0,2.8825,2.9283,2.8825,2.9191,29245600.0
2009-05-05 09:30:00,3.17,3.2,3.17,3.2,20030400.0,2.9008,2.9283,2.9008,2.9283,20030400.0
2009-05-05 09:40:00,3.2,3.2,3.16,3.17,17992800.0,2.9283,2.9283,2.8917,2.9008,17992800.0
2009-05-05 09:50:00,3.17,3.18,3.16,3.18,14935200.0,2.9008,2.91,2.8917,2.91,14935200.0
2009-05-05 10:00:00,3.18,3.2,3.16,3.17,26501600.0,2.91,2.9283,2.8917,2.9008,26501600.0
2009-05-05 10:10:00,3.17,3.19,3.17,3.19,10795200.0,2.9008,2.9191,2.9008,2.9191,10795200.0
2009-05-05 10:20:00,3.19,3.19,3.16,3.17,13932000.0,2.9191,2.9191,2.8917,2.9008,13932000.0
2009-05-05 10:30:00,3.17,3.17,3.14,3.15,13176800.0,2.9008,2.9008,2.8734,2.8825,13176800.0
2009-05-05 10:40:00,3.15,3.15,3.14,3.14,10237600.0,2.8825,2.8825,2.8734,2.8734,10237600.0
2009-05-05 10:50:00,3.14,3.14,3.13,3.13,10809600.0,2.8734,2.8734,2.8642,2.8642,10809600.0
2009-05-05 11:00:00,3.13,3.14,3.13,3.14,7548000.0,2.8642,2.8734,2.8642,2.8734,7548000.0
2009-05-05 11:10:00,3.14,3.14,3.13,3.14,6638400.0,2.8734,2.8734,2.8642,2.8734,6638400.0
2009-05-05 11:20:00,3.14,3.15,3.13,3.14,5548800.0,2.8734,2.8825,2.8642,2.8734,5548800.0
2009-05-05 11:30:00,3.14,3.16,3.14,3.15,12124800.0,2.8734,2.8917,2.8734,2.8825,12124800.0
2009-05-05 11:40:00,3.15,3.17,3.15,3.16,8837600.0,2.8825,2.9008,2.8825,2.8917,8837600.0
2009-05-05 11:50:00,3.16,3.16,3.15,3.16,9574400.0,2.8917,2.8917,2.8825,2.8917,9574400.0
2009-05-05 12:00:00,3.16,3.16,3.15,3.16,11293600.0,2.8917,2.8917,2.8825,2.8917,11293600.0
2009-05-05 12:10:00,3.16,3.16,3.15,3.16,5538400.0,2.8917,2.8917,2.8825,2.8917,5538400.0
2009-05-05 12:20:00,3.16,3.16,3.15,3.16,5735200.0,2.8917,2.8917,2.8825,2.8917,5735200.0
2009-05-05 12:30:00,3.16,3.16,3.14,3.15,7160800.0,2.8917,2.8917,2.8734,2.8825,7160800.0
2009-05-05 12:40:00,3.15,3.15,3.14,3.15,6370400.0,2.8825,2.8825,2.8734,2.8825,6370400.0
2009-05-05 12:50:00,3.15,3.15,3.14,3.15,3216800.0,2.8825,2.8825,2.8734,2.8825,3216800.0
2009-05-05 13:00:00,3.15,3.16,3.14,3.15,6363200.0,2.8825,2.8917,2.8734,2.8825,6363200.0
2009-05-05 13:10:00,3.15,3.16,3.14,3.15,4688800.0,2.8825,2.8917,2.8734,2.8825,4688800.0
2009-05-05 13:20:00,3.15,3.15,3.14,3.14,4190400.0,2.8825,2.8825,2.8734,2.8734,4190400.0
2009-05-05 13:30:00,3.14,3.14,3.13,3.14,5104000.0,2.8734,2.8734,2.8642,2.8734,5104000.0
2009-05-05 13:40:00,3.14,3.14,3.13,3.14,4299200.0,2.8734,2.8734,2.8642,2.8734,4299200.0
2009-05-05 13:50:00,3.14,3.15,3.14,3.15,6057600.0,2.8734,2.8825,2.8734,2.8825,6057600.0
2009-05-05 14:00:00,3.15,3.15,3.14,3.15,3573600.0,2.8825,2.8825,2.8734,2.8825,3573600.0
2009-05-05 14:10:00,3.15,3.16,3.15,3.15,7748800.0,2.8825,2.8917,2.8825,2.8825,7748800.0
2009-05-05 14:20:00,3.15,3.15,3.13,3.13,10566400.0,2.8825,2.8825,2.8642,2.8642,10566400.0
2009-05-05 14:30:00,3.13,3.14,3.12,3.14,7377600.0,2.8642,2.8734,2.8551,2.8734,7377600.0
2009-05-05 14:40:00,3.14,3.15,3.13,3.14,8962400.0,2.8734,2.8825,2.8642,2.8734,8962400.0
2009-05-05 14:50:00,3.14,3.15,3.14,3.14,6459200.0,2.8734,2.8825,2.8734,2.8734,6459200.0
2009-05-05 15:00:00,3.14,3.16,3.14,3.15,12980800.0,2.8734,2.8917,2.8734,2.8825,12980800.0
2009-05-05 15:10:00,3.15,3.15,3.14,3.15,9831200.0,2.8825,2.8825,2.8734,2.8825,9831200.0
2009-05-05 15:20:00,3.15,3.16,3.14,3.15,9641600.0,2.8825,2.8917,2.8734,2.8825,9641600.0
2009-05-05 15:30:00,3.15,3.17,3.15,3.16,12007200.0,2.8825,2.9008,2.8825,2.8917,12007200.0
2009-05-05 15:40:00,3.16,3.18,3.16,3.18,11567200.0,2.8917,2.91,2.8917,2.91,11567200.0
2009-05-05 15:50:00,3.18,3.18,3.13,3.17,16248000.0,2.91,2.91,2.8642,2.9008,16248000.0
2009-05-06 09:30:00,3.25,3.26,3.23,3.23,23742400.0,2.9741,2.9832,2.9557,2.9557,23742400.0
2009-05-06 09:40:00,3.23,3.23,3.22,3.23,13983200.0,2.9557,2.9557,2.9466,2.9557,13983200.0
2009-05-06 09:50:00,3.23,3.25,3.22,3.24,17684800.0,2.9557,2.9741,2.9466,2.9649,17684800.0
2009-05-06 10:00:00,3.24,3.25,3.21,3.22,18045600.0,2.9649,2.9741,2.9374,2.9466,18045600.0
2009-05-06 10:10:00,3.22,3.22,3.21,3.21,11548800.0,2.9466,2.9466,2.9374,2.9374,11548800.0
2009-05-06 10:20:00,3.21,3.21,3.18,3.18,15004800.0,2.9374,2.9374,2.91,2.91,15004800.0
2009-05-06 10:30:00,3.18,3.2,3.18,3.19,14790400.0,2.91,2.9283,2.91,2.9191,14790400.0
2009-05-06 10:40:00,3.19,3.2,3.18,3.19,9235200.0,2.9191,2.9283,2.91,2.9191,9235200.0
2009-05-06 10:50:00,3.19,3.21,3.19,3.21,10354400.0,2.9191,2.9374,2.9191,2.9374,10354400.0
2009-05-06 11:00:00,3.21,3.22,3.19,3.2,13525600.0,2.9374,2.9466,2.9191,2.9283,13525600.0
2009-05-06 11:10:00,3.2,3.21,3.19,3.19,6910400.0,2.9283,2.9374,2.9191,2.9191,6910400.0
2009-05-06 11:20:00,3.19,3.19,3.18,3.19,9421600.0,2.9191,2.9191,2.91,2.9191,9421600.0
2009-05-06 11:30:00,3.19,3.21,3.19,3.21,7723200.0,2.9191,2.9374,2.9191,2.9374,7723200.0
2009-05-06 11:40:00,3.21,3.21,3.2,3.2,6049600.0,2.9374,2.9374,2.9283,2.9283,6049600.0
2009-05-06 11:50:00,3.2,3.22,3.2,3.22,14678400.0,2.9283,2.9466,2.9283,2.9466,14678400.0
2009-05-06 12:00:00,3.22,3.23,3.22,3.22,12240800.0,2.9466,2.9557,2.9466,2.9466,12240800.0
2009-05-06 12:10:00,3.22,3.23,3.22,3.23,10488800.0,2.9466,2.9557,2.9466,2.9557,10488800.0
2009-05-06 12:20:00,3.23,3.24,3.23,3.24,8435200.0,2.9557,2.9649,2.9557,2.9649,8435200.0
2009-05-06 12:30:00,3.24,3.24,3.23,3.23,7180800.0,2.9649,2.9649,2.9557,2.9557,7180800.0
2009-05-06 12:40:00,3.23,3.23,3.23,3.23,5208000.0,2.9557,2.9557,2.9557,2.9557,5208000.0
2009-05-06 12:50:00,3.23,3.23,3.21,3.22,4771200.0,2.9557,2.9557,2.9374,2.9466,4771200.0
2009-05-06 13:00:00,3.22,3.22,3.2,3.21,7927200.0,2.9466,2.9466,2.9283,2.9374,7927200.0
2009-05-06 13:10:00,3.21,3.21,3.2,3.21,5415200.0,2.9374,2.9374,2.9283,2.9374,5415200.0
2009-05-06 13:20:00,3.21,3.22,3.2,3.2,9602400.0,2.9374,2.9466,2.9283,2.9283,9602400.0
2009-05-06 13:30:00,3.2,3.22,3.19,3.22,12876000.0,2.9283,2.9466,2.9191,2.9466,12876000.0
2009-05-06 13:40:00,3.22,3.23,3.21,3.22,12958400.0,2.9466,2.9557,2.9374,2.9466,12958400.0
2009-05-06 13:50:00,3.23,3.26,3.22,3.25,19166400.0,2.9557,2.9832,2.9466,2.9741,19166400.0
2009-05-06 14:00:00,3.25,3.26,3.25,3.26,12588000.0,2.9741,2.9832,2.9741,2.9832,12588000.0
2009-05-06 14:10:00,3.26,3.26,3.25,3.25,8747200.0,2.9832,2.9832,2.9741,2.9741,8747200.0
2009-05-06 14:20:00,3.25,3.28,3.25,3.27,14444800.0,2.9741,3.0015,2.9741,2.9924,14444800.0
2009-05-06 14:30:00,3.27,3.29,3.27,3.28,12963200.0,2.9924,3.0107,2.9924,3.0015,12963200.0
2009-05-06 14:40:00,3.28,3.28,3.26,3.28,15981600.0,3.0015,3.0015,2.9832,3.0015,15981600.0
2009-05-06 14:50:00,3.28,3.28,3.27,3.27,12201600.0,3.0015,3.0015,2.9924,2.9924,12201600.0
2009-05-06 15:00:00,3.27,3.28,3.26,3.27,11972000.0,2.9924,3.0015,2.9832,2.9924,11972000.0
2009-05-06 15:10:00,3.27,3.27,3.25,3.25,9854400.0,2.9924,2.9924,2.9741,2.9741,9854400.0
2009-05-06 15:20:00,3.25,3.26,3.22,3.24,20795200.0,2.9741,2.9832,2.9466,2.9649,20795200.0
2009-05-06 15:30:00,3.24,3.25,3.23,3.23,16901600.0,2.9649,2.9741,2.9557,2.9557,16901600.0
2009-05-06 15:40:00,3.23,3.27,3.23,3.27,19019200.0,2.9557,2.9924,2.9557,2.9924,19019200.0
2009-05-06 15:50:00,3.27,3.28,3.25,3.28,27165600.0,2.9924,3.0015,2.9741,3.0015,27165600.0
2009-05-07 09:30:00,3.35,3.35,3.34,3.35,24836800.0,3.0656,3.0656,3.0564,3.0656,24836800.0
2009-05-07 09:40:00,3.35,3.36,3.3,3.3,18448000.0,3.0656,3.0747,3.0198,3.0198,18448000.0
2009-05-07 09:50:00,3.3,3.32,3.3,3.3,26876000.0,3.0198,3.0381,3.0198,3.0198,26876000.0
2009-05-07 10:00:00,3.3,3.31,3.26,3.28,25573600.0,3.0198,3.029,2.9832,3.0015,25573600.0
2009-05-07 10:10:00,3.28,3.29,3.26,3.28,27905600.0,3.0015,3.0107,2.9832,3.0015,27905600.0
2009-05-07 10:20:00,3.28,3.29,3.23,3.24,22730400.0,3.0015,3.0107,2.9557,2.9649,22730400.0
2009-05-07 10:30:00,3.24,3.25,3.23,3.25,17457600.0,2.9649,2.9741,2.9557,2.9741,17457600.0
2009-05-07 10:40:00,3.25,3.26,3.24,3.26,15508000.0,2.9741,2.9832,2.9649,2.9832,15508000.0
2009-05-07 10:50:00,3.26,3.27,3.25,3.25,15004800.0,2.9832,2.9924,2.9741,2.9741,15004800.0
2009-05-07 11:00:00,3.26,3.26,3.23,3.23,12836800.0,2.9832,2.9832,2.9557,2.9557,12836800.0
2009-05-07 11:10:00,3.23,3.24,3.21,3.22,16302400.0,2.9557,2.9649,2.9374,2.9466,16302400.0
2009-05-07 11:20:00,3.22,3.23,3.21,3.23,10453600.0,2.9466,2.9557,2.9374,2.9557,10453600.0
2009-05-07 11:30:00,3.23,3.24,3.22,3.23,10195200.0,2.9557,2.9649,2.9466,2.9557,10195200.0
2009-05-07 11:40:00,3.23,3.24,3.23,3.23,6529600.0,2.9557,2.9649,2.9557,2.9557,6529600.0
2009-05-07 11:50:00,3.23,3.25,3.23,3.24,6236800.0,2.9557,2.9741,2.9557,2.9649,6236800.0
2009-05-07 12:00:00,3.25,3.25,3.23,3.23,5384800.0,2.9741,2.9741,2.9557,2.9557,5384800.0
2009-05-07 12:10:00,3.23,3.23,3.23,3.23,6120000.0,2.9557,2.9557,2.9557,2.9557,6120000.0
2009-05-07 12:20:00,3.23,3.24,3.23,3.23,6088800.0,2.9557,2.9649,2.9557,2.9557,6088800.0
2009-05-07 12:30:00,3.23,3.24,3.23,3.23,6053600.0,2.9557,2.9649,2.9557,2.9557,6053600.0
2009-05-07 12:40:00,3.23,3.25,3.23,3.25,6543200.0,2.9557,2.9741,2.9557,2.9741,6543200.0
2009-05-07 12:50:00,3.25,3.25,3.24,3.24,3099200.0,2.9741,2.9741,2.9649,2.9649,3099200.0
2009-05-07 13:00:00,3.24,3.25,3.22,3.22,16144800.0,2.9649,2.9741,2.9466,2.9466,16144800.0
2009-05-07 13:10:00,3.22,3.23,3.2,3.21,9619200.0,2.9466,2.9557,2.9283,2.9374,9619200.0
2009-05-07 13:20:00,3.21,3.21,3.2,3.2,8540000.0,2.9374,2.9374,2.9283,2.9283,8540000.0
2009-05-07 13:30:00,3.2,3.21,3.19,3.19,15290400.0,2.9283,2.9374,2.9191,2.9191,15290400.0
2009-05-07 13:40:00,3.19,3.19,3.18,3.18,10860800.0,2.9191,2.9191,2.91,2.91,10860800.0
2009-05-07 13:50:00,3.18,3.2,3.17,3.19,10138400.0,2.91,2.9283,2.9008,2.9191,10138400.0
2009-05-07 14:00:00,3.19,3.2,3.18,3.2,8804800.0,2.9191,2.9283,2.91,2.9283,8804800.0
2009-05-07 14:10:00,3.2,3.2,3.17,3.18,10408800.0,2.9283,2.9283,2.9008,2.91,10408800.0
2009-05-07 14:20:00,3.18,3.19,3.18,3.19,9887200.0,2.91,2.9191,2.91,2.9191,9887200.0
2009-05-07 14:30:00,3.19,3.19,3.16,3.17,10250400.0,2.9191,2.9191,2.8917,2.9008,10250400.0
2009-05-07 14:40:00,3.17,3.17,3.15,3.17,9632800.0,2.9008,2.9008,2.8825,2.9008,9632800.0
2009-05-07 14:50:00,3.17,3.18,3.16,3.17,10427200.0,2.9008,2.91,2.8917,2.9008,10427200.0
2009-05-07 15:00:00,3.17,3.19,3.16,3.17,13626400.0,2.9008,2.9191,2.8917,2.9008,13626400.0
2009-05-07 15:10:00,3.17,3.17,3.16,3.17,13798400.0,2.9008,2.9008,2.8917,2.9008,13798400.0
2009-05-07 15:20:00,3.17,3.19,3.17,3.18,11654400.0,2.9008,2.9191,2.9008,2.91,11654400.0
2009-05-07 15:30:00,3.18,3.19,3.15,3.17,17419200.0,2.91,2.9191,2.8825,2.9008,17419200.0
2009-05-07 15:40:00,3.17,3.19,3.16,3.19,20522400.0,2.9008,2.9191,2.8917,2.9191,20522400.0
2009-05-07 15:50:00,3.19,3.21,3.18,3.19,20636800.0,2.9191,2.9374,2.91,2.9191,20636800.0
2009-05-08 09:30:00,3.27,3.29,3.27,3.28,16738400.0,2.9924,3.0107,2.9924,3.0015,16738400.0
2009-05-08 09:40:00,3.28,3.33,3.28,3.32,19230400.0,3.0015,3.0473,3.0015,3.0381,19230400.0
2009-05-08 09:50:00,3.32,3.33,3.3,3.3,18744000.0,3.0381,3.0473,3.0198,3.0198,18744000.0
2009-05-08 10:00:00,3.3,3.31,3.28,3.28,16808000.0,3.0198,3.029,3.0015,3.0015,16808000.0
2009-05-08 10:10:00,3.28,3.28,3.24,3.26,18587200.0,3.0015,3.0015,2.9649,2.9832,18587200.0
2009-05-08 10:20:00,3.26,3.26,3.23,3.24,15371200.0,2.9832,2.9832,2.9557,2.9649,15371200.0
2009-05-08 10:30:00,3.25,3.26,3.23,3.25,18152800.0,2.9741,2.9832,2.9557,2.9741,18152800.0
2009-05-08 10:40:00,3.26,3.26,3.25,3.25,10409600.0,2.9832,2.9832,2.9741,2.9741,10409600.0
2009-05-08 10:50:00,3.25,3.26,3.23,3.24,15665600.0,2.9741,2.9832,2.9557,2.9649,15665600.0
2009-05-08 11:00:00,3.24,3.27,3.24,3.27,8781600.0,2.9649,2.9924,2.9649,2.9924,8781600.0
2009-05-08 11:10:00,3.27,3.28,3.26,3.28,7286400.0,2.9924,3.0015,2.9832,3.0015,7286400.0
2009-05-08 11:20:00,3.28,3.28,3.25,3.26,7442400.0,3.0015,3.0015,2.9741,2.9832,7442400.0
2009-05-08 11:30:00,3.26,3.27,3.26,3.26,3741600.0,2.9832,2.9924,2.9832,2.9832,3741600.0
2009-05-08 11:40:00,3.26,3.28,3.26,3.27,6847200.0,2.9832,3.0015,2.9832,2.9924,6847200.0
2009-05-08 11:50:00,3.28,3.29,3.27,3.29,6894400.0,3.0015,3.0107,2.9924,3.0107,6894400.0
2009-05-08 12:00:00,3.29,3.31,3.29,3.3,8879200.0,3.0107,3.029,3.0107,3.0198,8879200.0
2009-05-08 12:10:00,3.3,3.32,3.3,3.32,10484000.0,3.0198,3.0381,3.0198,3.0381,10484000.0
2009-05-08 12:20:00,3.32,3.32,3.3,3.3,6395200.0,3.0381,3.0381,3.0198,3.0198,6395200.0
2009-05-08 12:30:00,3.3,3.31,3.29,3.31,8916000.0,3.0198,3.029,3.0107,3.029,8916000.0
2009-05-08 12:40:00,3.31,3.31,3.29,3.29,9575200.0,3.029,3.029,3.0107,3.0107,9575200.0
2009-05-08 12:50:00,3.29,3.32,3.29,3.32,9714400.0,3.0107,3.0381,3.0107,3.0381,9714400.0
2009-05-08 13:00:00,3.32,3.32,3.31,3.32,7807200.0,3.0381,3.0381,3.029,3.0381,7807200.0
2009-05-08 13:10:00,3.32,3.32,3.31,3.32,9180800.0,3.0381,3.0381,3.029,3.0381,9180800.0
2009-05-08 13:20:00,3.32,3.33,3.31,3.31,9356800.0,3.0381,3.0473,3.029,3.029,9356800.0
2009-05-08 13:30:00,3.31,3.31,3.3,3.31,6411200.0,3.029,3.029,3.0198,3.029,6411200.0
2009-05-08 13:40:00,3.31,3.32,3.3,3.31,6180000.0,3.029,3.0381,3.0198,3.029,6180000.0
2009-05-08 13:50:00,3.31,3.31,3.29,3.3,5100800.0,3.029,3.029,3.0107,3.0198,5100800.0
2009-05-08 14:00:00,3.3,3.32,3.3,3.31,6057600.0,3.0198,3.0381,3.0198,3.029,6057600.0
2009-05-08 14:10:00,3.31,3.33,3.31,3.33,13656000.0,3.029,3.0473,3.029,3.0473,13656000.0
2009-05-08 14:20:00,3.33,3.34,3.32,3.32,10832800.0,3.0473,3.0564,3.0381,3.0381,10832800.0
2009-05-08 14:30:00,3.32,3.34,3.32,3.33,7977600.0,3.0381,3.0564,3.0381,3.0473,7977600.0
2009-05-08 14:40:00,3.34,3.36,3.32,3.35,16056000.0,3.0564,3.0747,3.0381,3.0656,16056000.0
2009-05-08 14:50:00,3.35,3.36,3.34,3.34,9097600.0,3.0656,3.0747,3.0564,3.0564,9097600.0
2009-05-08 15:00:00,3.34,3.35,3.32,3.33,14168800.0,3.0564,3.0656,3.0381,3.0473,14168800.0
2009-05-08 15:10:00,3.33,3.33,3.31,3.32,13922400.0,3.0473,3.0473,3.029,3.0381,13922400.0
2009-05-08 15:20:00,3.32,3.34,3.32,3.33,12782400.0,3.0381,3.0564,3.0381,3.0473,12782400.0
2009-05-08 15:30:00,3.32,3.33,3.31,3.32,14776000.0,3.0381,3.0473,3.029,3.0381,14776000.0
2009-05-08 15:40:00,3.32,3.34,3.31,3.33,16479200.0,3.0381,3.0564,3.029,3.0473,16479200.0
2009-05-08 15:50:00,3.33,3.35,3.31,3.34,22735200.0,3.0473,3.0656,3.029,3.0564,22735200.0
2009-05-11 09:30:00,3.25,3.25,3.23,3.24,21756000.0,2.9741,2.9741,2.9557,2.9649,21756000.0
2009-05-11 09:40:00,3.24,3.24,3.2,3.2,19300800.0,2.9649,2.9649,2.9283,2.9283,19300800.0
2009-05-11 09:50:00,3.2,3.22,3.2,3.22,13003200.0,2.9283,2.9466,2.9283,2.9466,13003200.0
2009-05-11 10:00:00,3.22,3.24,3.21,3.23,8884000.0,2.9466,2.9649,2.9374,2.9557,8884000.0
2009-05-11 10:10:00,3.23,3.24,3.23,3.24,13156800.0,2.9557,2.9649,2.9557,2.9649,13156800.0
2009-05-11 10:20:00,3.24,3.25,3.23,3.23,9995200.0,2.9649,2.9741,2.9557,2.9557,9995200.0
2009-05-11 10:30:00,3.23,3.26,3.23,3.25,13404800.0,2.9557,2.9832,2.9557,2.9741,13404800.0
2009-05-11 10:40:00,3.26,3.27,3.25,3.26,13053600.0,2.9832,2.9924,2.9741,2.9832,13053600.0
2009-05-11 10:50:00,3.26,3.27,3.25,3.26,9430400.0,2.9832,2.9924,2.9741,2.9832,9430400.0
2009-05-11 11:00:00,3.26,3.26,3.25,3.25,7188800.0,2.9832,2.9832,2.9741,2.9741,7188800.0
2009-05-11 11:10:00,3.25,3.28,3.25,3.27,9325600.0,2.9741,3.0015,2.9741,2.9924,9325600.0
2009-05-11 11:20:00,3.27,3.27,3.25,3.26,6024000.0,2.9924,2.9924,2.9741,2.9832,6024000.0
2009-05-11 11:30:00,3.26,3.26,3.24,3.24,7447200.0,2.9832,2.9832,2.9649,2.9649,7447200.0
2009-05-11 11:40:00,3.24,3.25,3.24,3.25,5939200.0,2.9649,2.9741,2.9649,2.9741,5939200.0
2009-05-11 11:50:00,3.25,3.25,3.24,3.24,9120000.0,2.9741,2.9741,2.9649,2.9649,9120000.0
2009-05-11 12:00:00,3.24,3.24,3.23,3.24,4324800.0,2.9649,2.9649,2.9557,2.9649,4324800.0
2009-05-11 12:10:00,3.24,3.24,3.23,3.24,7513600.0,2.9649,2.9649,2.9557,2.9649,7513600.0
2009-05-11 12:20:00,3.24,3.25,3.24,3.24,3875200.0,2.9649,2.9741,2.9649,2.9649,3875200.0
2009-05-11 12:30:00,3.24,3.25,3.24,3.25,3108000.0,2.9649,2.9741,2.9649,2.9741,3108000.0
2009-05-11 12:40:00,3.25,3.25,3.24,3.24,7332000.0,2.9741,2.9741,2.9649,2.9649,7332000.0
2009-05-11 12:50:00,3.24,3.24,3.23,3.23,4351200.0,2.9649,2.9649,2.9557,2.9557,4351200.0
2009-05-11 13:00:00,3.23,3.23,3.22,3.23,5064000.0,2.9557,2.9557,2.9466,2.9557,5064000.0
2009-05-11 13:10:00,3.23,3.25,3.23,3.25,4204000.0,2.9557,2.9741,2.9557,2.9741,4204000.0
2009-05-11 13:20:00,3.24,3.25,3.24,3.25,3099200.0,2.9649,2.9741,2.9649,2.9741,3099200.0
2009-05-11 13:30:00,3.25,3.26,3.24,3.26,6008000.0,2.9741,2.9832,2.9649,2.9832,6008000.0
2009-05-11 13:40:00,3.26,3.26,3.26,3.26,3814400.0,2.9832,2.9832,2.9832,2.9832,3814400.0
2009-05-11 13:50:00,3.26,3.27,3.25,3.26,3472800.0,2.9832,2.9924,2.9741,2.9832,3472800.0
2009-05-11 14:00:00,3.25,3.25,3.24,3.25,4759200.0,2.9741,2.9741,2.9649,2.9741,4759200.0
2009-05-11 14:10:00,3.25,3.25,3.24,3.25,5472800.0,2.9741,2.9741,2.9649,2.9741,5472800.0
2009-05-11 14:20:00,3.24,3.25,3.24,3.25,7788000.0,2.9649,2.9741,2.9649,2.9741,7788000.0
2009-05-11 14:30:00,3.25,3.26,3.24,3.25,9770400.0,2.9741,2.9832,2.9649,2.9741,9770400.0
2009-05-11 14:40:00,3.25,3.26,3.24,3.26,7689600.0,2.9741,2.9832,2.9649,2.9832,7689600.0
2009-05-11 14:50:00,3.26,3.26,3.25,3.25,3938400.0,2.9832,2.9832,2.9741,2.9741,3938400.0
2009-05-11 15:00:00,3.25,3.26,3.23,3.24,6872000.0,2.9741,2.9832,2.9557,2.9649,6872000.0
2009-05-11 15:10:00,3.24,3.25,3.24,3.24,6989600.0,2.9649,2.9741,2.9649,2.9649,6989600.0
2009-05-11 15:20:00,3.25,3.25,3.22,3.23,9584800.0,2.9741,2.9741,2.9466,2.9557,9584800.0
2009-05-11 15:30:00,3.23,3.23,3.21,3.22,8050400.0,2.9557,2.9557,2.9374,2.9466,8050400.0
2009-05-11 15:40:00,3.21,3.23,3.21,3.23,9044000.0,2.9374,2.9557,2.9374,2.9557,9044000.0
2009-05-11 15:50:00,3.23,3.23,3.2,3.21,16119200.0,2.9557,2.9557,2.9283,2.9374,16119200.0
2009-05-12 09:30:00,3.24,3.26,3.22,3.22,26716000.0,2.9649,2.9832,2.9466,2.9466,26716000.0
2009-05-12 09:40:00,3.22,3.22,3.19,3.19,22352000.0,2.9466,2.9466,2.9191,2.9191,22352000.0
2009-05-12 09:50:00,3.19,3.21,3.19,3.2,12676000.0,2.9191,2.9374,2.9191,2.9283,12676000.0
2009-05-12 10:00:00,3.2,3.2,3.18,3.19,11414400.0,2.9283,2.9283,2.91,2.9191,11414400.0
2009-05-12 10:10:00,3.19,3.19,3.16,3.17,14419200.0,2.9191,2.9191,2.8917,2.9008,14419200.0
2009-05-12 10:20:00,3.17,3.18,3.17,3.18,11906400.0,2.9008,2.91,2.9008,2.91,11906400.0
2009-05-12 10:30:00,3.18,3.18,3.16,3.16,9270400.0,2.91,2.91,2.8917,2.8917,9270400.0
2009-05-12 10:40:00,3.16,3.18,3.16,3.18,10943200.0,2.8917,2.91,2.8917,2.91,10943200.0
2009-05-12 10:50:00,3.18,3.18,3.17,3.18,9719200.0,2.91,2.91,2.9008,2.91,9719200.0
2009-05-12 11:00:00,3.18,3.19,3.18,3.18,6402400.0,2.91,2.9191,2.91,2.91,6402400.0
2009-05-12 11:10:00,3.18,3.19,3.17,3.18,8294400.0,2.91,2.9191,2.9008,2.91,8294400.0
2009-05-12 11:20:00,3.18,3.18,3.16,3.17,7548000.0,2.91,2.91,2.8917,2.9008,7548000.0
2009-05-12 11:30:00,3.17,3.18,3.16,3.17,12218400.0,2.9008,2.91,2.8917,2.9008,12218400.0
2009-05-12 11:40:00,3.17,3.17,3.15,3.15,5625600.0,2.9008,2.9008,2.8825,2.8825,5625600.0
2009-05-12 11:50:00,3.15,3.16,3.15,3.16,9444000.0,2.8825,2.8917,2.8825,2.8917,9444000.0
2009-05-12 12:00:00,3.16,3.17,3.15,3.15,9816800.0,2.8917,2.9008,2.8825,2.8825,9816800.0
2009-05-12 12:10:00,3.15,3.15,3.13,3.13,12856000.0,2.8825,2.8825,2.8642,2.8642,12856000.0
2009-05-12 12:20:00,3.13,3.14,3.13,3.14,8751200.0,2.8642,2.8734,2.8642,2.8734,8751200.0
2009-05-12 12:30:00,3.14,3.14,3.13,3.13,8300800.0,2.8734,2.8734,2.8642,2.8642,8300800.0
2009-05-12 12:40:00,3.13,3.14,3.13,3.14,7071200.0,2.8642,2.8734,2.8642,2.8734,7071200.0
2009-05-12 12:50:00,3.14,3.14,3.12,3.12,11472000.0,2.8734,2.8734,2.8551,2.8551,11472000.0
2009-05-12 13:00:00,3.12,3.13,3.12,3.12,6516800.0,2.8551,2.8642,2.8551,2.8551,6516800.0
2009-05-12 13:10:00,3.13,3.13,3.12,3.13,12356000.0,2.8642,2.8642,2.8551,2.8642,12356000.0
2009-05-12 13:20:00,3.13,3.14,3.13,3.13,6561600.0,2.8642,2.8734,2.8642,2.8642,6561600.0
2009-05-12 13:30:00,3.14,3.15,3.13,3.15,10027200.0,2.8734,2.8825,2.8642,2.8825,10027200.0
2009-05-12 13:40:00,3.15,3.15,3.14,3.15,6313600.0,2.8825,2.8825,2.8734,2.8825,6313600.0
2009-05-12 13:50:00,3.15,3.15,3.14,3.14,8439200.0,2.8825,2.8825,2.8734,2.8734,8439200.0
2009-05-12 14:00:00,3.14,3.15,3.13,3.15,10718400.0,2.8734,2.8825,2.8642,2.8825,10718400.0
2009-05-12 14:10:00,3.15,3.16,3.15,3.15,9459200.0,2.8825,2.8917,2.8825,2.8825,9459200.0
2009-05-12 14:20:00,3.15,3.16,3.15,3.15,10324800.0,2.8825,2.8917,2.8825,2.8825,10324800.0
2009-05-12 14:30:00,3.15,3.17,3.15,3.17,11793600.0,2.8825,2.9008,2.8825,2.9008,11793600.0
2009-05-12 14:40:00,3.17,3.19,3.17,3.18,18003200.0,2.9008,2.9191,2.9008,2.91,18003200.0
2009-05-12 14:50:00,3.18,3.21,3.18,3.21,24051200.0,2.91,2.9374,2.91,2.9374,24051200.0
2009-05-12 15:00:00,3.21,3.23,3.21,3.22,20019200.0,2.9374,2.9557,2.9374,2.9466,20019200.0
2009-05-12 15:10:00,3.22,3.22,3.21,3.21,11956800.0,2.9466,2.9466,2.9374,2.9374,11956800.0
2009-05-12 15:20:00,3.21,3.24,3.21,3.23,20416000.0,2.9374,2.9649,2.9374,2.9557,20416000.0
2009-05-12 15:30:00,3.23,3.23,3.21,3.22,13280000.0,2.9557,2.9557,2.9374,2.9466,13280000.0
2009-05-12 15:40:00,3.22,3.22,3.2,3.2,13515200.0,2.9466,2.9466,2.9283,2.9283,13515200.0
2009-05-12 15:50:00,3.2,3.2,3.18,3.2,15659200.0,2.9283,2.9283,2.91,2.9283,15659200.0
2009-05-13 09:30:00,3.11,3.11,3.07,3.07,27036800.0,2.8459,2.8459,2.8093,2.8093,27036800.0
2009-05-13 09:40:00,3.07,3.1,3.07,3.1,19129600.0,2.8093,2.8368,2.8093,2.8368,19129600.0
2009-05-13 09:50:00,3.1,3.1,3.09,3.1,13000800.0,2.8368,2.8368,2.8276,2.8368,13000800.0
2009-05-13 10:00:00,3.1,3.1,3.07,3.09,10773600.0,2.8368,2.8368,2.8093,2.8276,10773600.0
2009-05-13 10:10:00,3.09,3.12,3.09,3.11,14020800.0,2.8276,2.8551,2.8276,2.8459,14020800.0
2009-05-13 10:20:00,3.11,3.12,3.1,3.12,10275200.0,2.8459,2.8551,2.8368,2.8551,10275200.0
2009-05-13 10:30:00,3.12,3.13,3.11,3.11,13569600.0,2.8551,2.8642,2.8459,2.8459,13569600.0
2009-05-13 10:40:00,3.11,3.11,3.08,3.09,16345600.0,2.8459,2.8459,2.8185,2.8276,16345600.0
2009-05-13 10:50:00,3.09,3.1,3.08,3.08,9817600.0,2.8276,2.8368,2.8185,2.8185,9817600.0
2009-05-13 11:00:00,3.08,3.09,3.07,3.07,15784800.0,2.8185,2.8276,2.8093,2.8093,15784800.0
2009-05-13 11:10:00,3.07,3.09,3.07,3.08,9984000.0,2.8093,2.8276,2.8093,2.8185,9984000.0
2009-05-13 11:20:00,3.08,3.09,3.08,3.09,5624800.0,2.8185,2.8276,2.8185,2.8276,5624800.0
2009-05-13 11:30:00,3.08,3.08,3.06,3.07,12431200.0,2.8185,2.8185,2.8002,2.8093,12431200.0
2009-05-13 11:40:00,3.06,3.07,3.06,3.07,12303200.0,2.8002,2.8093,2.8002,2.8093,12303200.0
2009-05-13 11:50:00,3.07,3.08,3.07,3.07,6161600.0,2.8093,2.8185,2.8093,2.8093,6161600.0
2009-05-13 12:00:00,3.07,3.08,3.07,3.08,8767200.0,2.8093,2.8185,2.8093,2.8185,8767200.0
2009-05-13 12:10:00,3.08,3.09,3.08,3.08,8898400.0,2.8185,2.8276,2.8185,2.8185,8898400.0
2009-05-13 12:20:00,3.08,3.09,3.08,3.08,4795200.0,2.8185,2.8276,2.8185,2.8185,4795200.0
2009-05-13 12:30:00,3.08,3.08,3.07,3.07,5820800.0,2.8185,2.8185,2.8093,2.8093,5820800.0
2009-05-13 12:40:00,3.07,3.08,3.06,3.06,6275200.0,2.8093,2.8185,2.8002,2.8002,6275200.0
2009-05-13 12:50:00,3.06,3.07,3.04,3.04,7693600.0,2.8002,2.8093,2.7819,2.7819,7693600.0
2009-05-13 13:00:00,3.04,3.05,3.03,3.03,10575200.0,2.7819,2.791,2.7727,2.7727,10575200.0
2009-05-13 13:10:00,3.03,3.04,3.03,3.04,9946400.0,2.7727,2.7819,2.7727,2.7819,9946400.0
2009-05-13 13:20:00,3.04,3.04,3.03,3.03,8482400.0,2.7819,2.7819,2.7727,2.7727,8482400.0
2009-05-13 13:30:00,3.03,3.04,3.02,3.04,12021600.0,2.7727,2.7819,2.7636,2.7819,12021600.0
2009-05-13 13:40:00,3.04,3.05,3.04,3.04,4384000.0,2.7819,2.791,2.7819,2.7819,4384000.0
2009-05-13 13:50:00,3.04,3.06,3.04,3.06,14128800.0,2.7819,2.8002,2.7819,2.8002,14128800.0
2009-05-13 14:00:00,3.06,3.07,3.04,3.05,7693600.0,2.8002,2.8093,2.7819,2.791,7693600.0
2009-05-13 14:10:00,3.05,3.06,3.03,3.03,12764800.0,2.791,2.8002,2.7727,2.7727,12764800.0
2009-05-13 14:20:00,3.03,3.05,3.03,3.04,8006400.0,2.7727,2.791,2.7727,2.7819,8006400.0
2009-05-13 14:30:00,3.04,3.05,3.04,3.05,5889600.0,2.7819,2.791,2.7819,2.791,5889600.0
2009-05-13 14:40:00,3.05,3.05,3.04,3.05,5028800.0,2.791,2.791,2.7819,2.791,5028800.0
2009-05-13 14:50:00,3.05,3.06,3.04,3.06,9466400.0,2.791,2.8002,2.7819,2.8002,9466400.0
2009-05-13 15:00:00,3.06,3.07,3.04,3.04,11631200.0,2.8002,2.8093,2.7819,2.7819,11631200.0
2009-05-13 15:10:00,3.04,3.05,3.03,3.04,10352800.0,2.7819,2.791,2.7727,2.7819,10352800.0
2009-05-13 15:20:00,3.04,3.06,3.03,3.04,13492800.0,2.7819,2.8002,2.7727,2.7819,13492800.0
2009-05-13 15:30:00,3.04,3.05,3.03,3.04,12891200.0,2.7819,2.791,2.7727,2.7819,12891200.0
2009-05-13 15:40:00,3.04,3.06,3.02,3.05,25018400.0,2.7819,2.8002,2.7636,2.791,25018400.0
2009-05-13 15:50:00,3.05,3.05,3.03,3.03,24181600.0,2.791,2.791,2.7727,2.7727,24181600.0
2009-05-14 09:30:00,3.04,3.07,3.04,3.04,31607200.0,2.7819,2.8093,2.7819,2.7819,31607200.0
2009-05-14 09:40:00,3.04,3.06,3.03,3.03,17868000.0,2.7819,2.8002,2.7727,2.7727,17868000.0
2009-05-14 09:50:00,3.03,3.04,3.02,3.04,14349600.0,2.7727,2.7819,2.7636,2.7819,14349600.0
2009-05-14 10:00:00,3.04,3.07,3.04,3.06,15116000.0,2.7819,2.8093,2.7819,2.8002,15116000.0
2009-05-14 10:10:00,3.06,3.07,3.06,3.06,9308000.0,2.8002,2.8093,2.8002,2.8002,9308000.0
2009-05-14 10:20:00,3.06,3.07,3.05,3.05,9930400.0,2.8002,2.8093,2.791,2.791,9930400.0
2009-05-14 10:30:00,3.05,3.08,3.05,3.06,18793600.0,2.791,2.8185,2.791,2.8002,18793600.0
2009-05-14 10:40:00,3.06,3.06,3.04,3.05,13799200.0,2.8002,2.8002,2.7819,2.791,13799200.0
2009-05-14 10:50:00,3.05,3.06,3.05,3.06,9366400.0,2.791,2.8002,2.791,2.8002,9366400.0
2009-05-14 11:00:00,3.06,3.07,3.06,3.07,13052800.0,2.8002,2.8093,2.8002,2.8093,13052800.0
2009-05-14 11:10:00,3.07,3.09,3.07,3.08,10946400.0,2.8093,2.8276,2.8093,2.8185,10946400.0
2009-05-14 11:20:00,3.08,3.09,3.08,3.08,5712800.0,2.8185,2.8276,2.8185,2.8185,5712800.0
2009-05-14 11:30:00,3.09,3.09,3.08,3.08,7802400.0,2.8276,2.8276,2.8185,2.8185,7802400.0
2009-05-14 11:40:00,3.08,3.09,3.07,3.08,9983200.0,2.8185,2.8276,2.8093,2.8185,9983200.0
2009-05-14 11:50:00,3.08,3.09,3.08,3.08,4277600.0,2.8185,2.8276,2.8185,2.8185,4277600.0
2009-05-14 12:00:00,3.09,3.1,3.08,3.09,11974400.0,2.8276,2.8368,2.8185,2.8276,11974400.0
2009-05-14 12:10:00,3.1,3.11,3.1,3.1,12800800.0,2.8368,2.8459,2.8368,2.8368,12800800.0
2009-05-14 12:20:00,3.1,3.1,3.1,3.1,6148000.0,2.8368,2.8368,2.8368,2.8368,6148000.0
2009-05-14 12:30:00,3.1,3.11,3.1,3.11,6482400.0,2.8368,2.8459,2.8368,2.8459,6482400.0
2009-05-14 12:40:00,3.11,3.11,3.1,3.1,8264800.0,2.8459,2.8459,2.8368,2.8368,8264800.0
2009-05-14 12:50:00,3.1,3.11,3.1,3.1,7633600.0,2.8368,2.8459,2.8368,2.8368,7633600.0
2009-05-14 13:00:00,3.1,3.1,3.09,3.1,5167200.0,2.8368,2.8368,2.8276,2.8368,5167200.0
2009-05-14 13:10:00,3.1,3.1,3.08,3.08,10109600.0,2.8368,2.8368,2.8185,2.8185,10109600.0
2009-05-14 13:20:00,3.08,3.09,3.08,3.08,5616000.0,2.8185,2.8276,2.8185,2.8185,5616000.0
2009-05-14 13:30:00,3.08,3.09,3.08,3.09,4482400.0,2.8185,2.8276,2.8185,2.8276,4482400.0
2009-05-14 13:40:00,3.09,3.09,3.09,3.09,2044800.0,2.8276,2.8276,2.8276,2.8276,2044800.0
2009-05-14 13:50:00,3.09,3.1,3.09,3.09,7629600.0,2.8276,2.8368,2.8276,2.8276,7629600.0
2009-05-14 14:00:00,3.09,3.1,3.09,3.1,6476000.0,2.8276,2.8368,2.8276,2.8368,6476000.0
2009-05-14 14:10:00,3.1,3.11,3.1,3.11,7724800.0,2.8368,2.8459,2.8368,2.8459,7724800.0
2009-05-14 14:20:00,3.11,3.12,3.11,3.11,8420800.0,2.8459,2.8551,2.8459,2.8459,8420800.0
2009-05-14 14:30:00,3.11,3.13,3.11,3.12,8016000.0,2.8459,2.8642,2.8459,2.8551,8016000.0
2009-05-14 14:40:00,3.13,3.13,3.12,3.12,9436800.0,2.8642,2.8642,2.8551,2.8551,9436800.0
2009-05-14 14:50:00,3.12,3.12,3.11,3.12,9072000.0,2.8551,2.8551,2.8459,2.8551,9072000.0
2009-05-14 15:00:00,3.12,3.12,3.11,3.11,9018400.0,2.8551,2.8551,2.8459,2.8459,9018400.0
2009-05-14 15:10:00,3.11,3.12,3.1,3.12,10748800.0,2.8459,2.8551,2.8368,2.8551,10748800.0
2009-05-14 15:20:00,3.12,3.12,3.11,3.11,12920800.0,2.8551,2.8551,2.8459,2.8459,12920800.0
2009-05-14 15:30:00,3.11,3.11,3.08,3.08,13509600.0,2.8459,2.8459,2.8185,2.8185,13509600.0
2009-05-14 15:40:00,3.08,3.11,3.08,3.1,19476800.0,2.8185,2.8459,2.8185,2.8368,19476800.0
2009-05-14 15:50:00,3.1,3.11,3.08,3.09,16402400.0,2.8368,2.8459,2.8185,2.8276,16402400.0
2009-05-15 09:30:00,3.08,3.11,3.07,3.09,27081600.0,2.8185,2.8459,2.8093,2.8276,27081600.0
2009-05-15 09:40:00,3.09,3.09,3.06,3.09,18924800.0,2.8276,2.8276,2.8002,2.8276,18924800.0
2009-05-15 09:50:00,3.09,3.1,3.08,3.08,16068800.0,2.8276,2.8368,2.8185,2.8185,16068800.0
2009-05-15 10:00:00,3.08,3.09,3.07,3.08,14568000.0,2.8185,2.8276,2.8093,2.8185,14568000.0
2009-05-15 10:10:00,3.08,3.08,3.06,3.08,15227200.0,2.8185,2.8185,2.8002,2.8185,15227200.0
2009-05-15 10:20:00,3.08,3.1,3.07,3.09,12074400.0,2.8185,2.8368,2.8093,2.8276,12074400.0
2009-05-15 10:30:00,3.09,3.12,3.09,3.12,13425600.0,2.8276,2.8551,2.8276,2.8551,13425600.0
2009-05-15 10:40:00,3.12,3.12,3.11,3.11,7641600.0,2.8551,2.8551,2.8459,2.8459,7641600.0
2009-05-15 10:50:00,3.11,3.12,3.1,3.1,9772000.0,2.8459,2.8551,2.8368,2.8368,9772000.0
2009-05-15 11:00:00,3.1,3.11,3.1,3.1,10197600.0,2.8368,2.8459,2.8368,2.8368,10197600.0
2009-05-15 11:10:00,3.1,3.11,3.1,3.1,8372800.0,2.8368,2.8459,2.8368,2.8368,8372800.0
2009-05-15 11:20:00,3.1,3.1,3.09,3.09,7969600.0,2.8368,2.8368,2.8276,2.8276,7969600.0
2009-05-15 11:30:00,3.09,3.09,3.07,3.08,6702400.0,2.8276,2.8276,2.8093,2.8185,6702400.0
2009-05-15 11:40:00,3.08,3.08,3.06,3.06,11720800.0,2.8185,2.8185,2.8002,2.8002,11720800.0
2009-05-15 11:50:00,3.06,3.07,3.04,3.04,9400000.0,2.8002,2.8093,2.7819,2.7819,9400000.0
2009-05-15 12:00:00,3.04,3.05,3.03,3.04,12036800.0,2.7819,2.791,2.7727,2.7819,12036800.0
2009-05-15 12:10:00,3.04,3.05,3.04,3.04,5520000.0,2.7819,2.791,2.7819,2.7819,5520000.0
2009-05-15 12:20:00,3.04,3.05,3.04,3.05,5876800.0,2.7819,2.791,2.7819,2.791,5876800.0
2009-05-15 12:30:00,3.05,3.05,3.04,3.05,4184000.0,2.791,2.791,2.7819,2.791,4184000.0
2009-05-15 12:40:00,3.05,3.05,3.04,3.04,6132000.0,2.791,2.791,2.7819,2.7819,6132000.0
2009-05-15 12:50:00,3.04,3.05,3.03,3.03,8696800.0,2.7819,2.791,2.7727,2.7727,8696800.0
2009-05-15 13:00:00,3.03,3.04,3.03,3.04,7990400.0,2.7727,2.7819,2.7727,2.7819,7990400.0
2009-05-15 13:10:00,3.04,3.05,3.03,3.04,8084800.0,2.7819,2.791,2.7727,2.7819,8084800.0
2009-05-15 13:20:00,3.04,3.04,3.03,3.03,6044800.0,2.7819,2.7819,2.7727,2.7727,6044800.0
2009-05-15 13:30:00,3.03,3.04,3.02,3.03,6119200.0,2.7727,2.7819,2.7636,2.7727,6119200.0
2009-05-15 13:40:00,3.03,3.04,3.02,3.04,5895200.0,2.7727,2.7819,2.7636,2.7819,5895200.0
2009-05-15 13:50:00,3.04,3.04,3.03,3.03,3861600.0,2.7819,2.7819,2.7727,2.7727,3861600.0
2009-05-15 14:00:00,3.03,3.04,3.02,3.03,7478400.0,2.7727,2.7819,2.7636,2.7727,7478400.0
2009-05-15 14:10:00,3.03,3.04,3.03,3.04,8717600.0,2.7727,2.7819,2.7727,2.7819,8717600.0
2009-05-15 14:20:00,3.04,3.04,3.03,3.03,8386400.0,2.7819,2.7819,2.7727,2.7727,8386400.0
2009-05-15 14:30:00,3.03,3.04,3.02,3.03,9175200.0,2.7727,2.7819,2.7636,2.7727,9175200.0
2009-05-15 14:40:00,3.03,3.03,3.0,3.01,18633600.0,2.7727,2.7727,2.7453,2.7544,18633600.0
2009-05-15 14:50:00,3.01,3.02,3.0,3.01,10304800.0,2.7544,2.7636,2.7453,2.7544,10304800.0
2009-05-15 15:00:00,3.01,3.01,3.0,3.01,18274400.0,2.7544,2.7544,2.7453,2.7544,18274400.0
2009-05-15 15:10:00,3.01,3.02,3.0,3.01,11639200.0,2.7544,2.7636,2.7453,2.7544,11639200.0
2009-05-15 15:20:00,3.01,3.04,3.01,3.03,22092000.0,2.7544,2.7819,2.7544,2.7727,22092000.0
2009-05-15 15:30:00,3.03,3.04,3.02,3.02,13866400.0,2.7727,2.7819,2.7636,2.7636,13866400.0
2009-05-15 15:40:00,3.02,3.04,3.01,3.03,22084000.0,2.7636,2.7819,2.7544,2.7727,22084000.0
2009-05-15 15:50:00,3.03,3.03,3.02,3.03,24363200.0,2.7727,2.7727,2.7636,2.7727,24363200.0
2009-05-18 09:30:00,3.09,3.11,3.09,3.1,22273600.0,2.8276,2.8459,2.8276,2.8368,22273600.0
2009-05-18 09:40:00,3.1,3.11,3.08,3.1,20792800.0,2.8368,2.8459,2.8185,2.8368,20792800.0
2009-05-18 09:50:00,3.1,3.11,3.09,3.09,11122400.0,2.8368,2.8459,2.8276,2.8276,11122400.0
2009-05-18 10:00:00,3.09,3.1,3.08,3.09,11164000.0,2.8276,2.8368,2.8185,2.8276,11164000.0
2009-05-18 10:10:00,3.09,3.1,3.08,3.1,13466400.0,2.8276,2.8368,2.8185,2.8368,13466400.0
2009-05-18 10:20:00,3.1,3.12,3.1,3.11,13696000.0,2.8368,2.8551,2.8368,2.8459,13696000.0
2009-05-18 10:30:00,3.11,3.12,3.11,3.11,9024000.0,2.8459,2.8551,2.8459,2.8459,9024000.0
2009-05-18 10:40:00,3.11,3.13,3.11,3.13,12644800.0,2.8459,2.8642,2.8459,2.8642,12644800.0
2009-05-18 10:50:00,3.13,3.14,3.13,3.13,7766400.0,2.8642,2.8734,2.8642,2.8642,7766400.0
2009-05-18 11:00:00,3.13,3.14,3.12,3.13,6320800.0,2.8642,2.8734,2.8551,2.8642,6320800.0
2009-05-18 11:10:00,3.13,3.13,3.12,3.13,6228800.0,2.8642,2.8642,2.8551,2.8642,6228800.0
2009-05-18 11:20:00,3.13,3.13,3.12,3.13,7994400.0,2.8642,2.8642,2.8551,2.8642,7994400.0
2009-05-18 11:30:00,3.13,3.14,3.13,3.13,5168800.0,2.8642,2.8734,2.8642,2.8642,5168800.0
2009-05-18 11:40:00,3.14,3.14,3.13,3.13,3269600.0,2.8734,2.8734,2.8642,2.8642,3269600.0
2009-05-18 11:50:00,3.13,3.14,3.13,3.13,4961600.0,2.8642,2.8734,2.8642,2.8642,4961600.0
2009-05-18 12:00:00,3.13,3.13,3.13,3.13,5434400.0,2.8642,2.8642,2.8642,2.8642,5434400.0
2009-05-18 12:10:00,3.13,3.13,3.13,3.13,3266400.0,2.8642,2.8642,2.8642,2.8642,3266400.0
2009-05-18 12:20:00,3.13,3.14,3.13,3.14,6363200.0,2.8642,2.8734,2.8642,2.8734,6363200.0
2009-05-18 12:30:00,3.14,3.15,3.14,3.14,4079200.0,2.8734,2.8825,2.8734,2.8734,4079200.0
2009-05-18 12:40:00,3.14,3.16,3.14,3.16,7020000.0,2.8734,2.8917,2.8734,2.8917,7020000.0
2009-05-18 12:50:00,3.16,3.16,3.16,3.16,3655200.0,2.8917,2.8917,2.8917,2.8917,3655200.0
2009-05-18 13:00:00,3.16,3.16,3.15,3.15,7893600.0,2.8917,2.8917,2.8825,2.8825,7893600.0
2009-05-18 13:10:00,3.15,3.16,3.15,3.15,7344800.0,2.8825,2.8917,2.8825,2.8825,7344800.0
2009-05-18 13:20:00,3.15,3.15,3.14,3.15,2956000.0,2.8825,2.8825,2.8734,2.8825,2956000.0
2009-05-18 13:30:00,3.15,3.15,3.15,3.15,3412000.0,2.8825,2.8825,2.8825,2.8825,3412000.0
2009-05-18 13:40:00,3.15,3.15,3.14,3.14,4823200.0,2.8825,2.8825,2.8734,2.8734,4823200.0
2009-05-18 13:50:00,3.15,3.15,3.14,3.14,3227200.0,2.8825,2.8825,2.8734,2.8734,3227200.0
2009-05-18 14:00:00,3.15,3.15,3.14,3.15,3727200.0,2.8825,2.8825,2.8734,2.8825,3727200.0
2009-05-18 14:10:00,3.15,3.16,3.15,3.15,12120000.0,2.8825,2.8917,2.8825,2.8825,12120000.0
2009-05-18 14:20:00,3.15,3.15,3.14,3.14,4642400.0,2.8825,2.8825,2.8734,2.8734,4642400.0
2009-05-18 14:30:00,3.14,3.16,3.14,3.16,7046400.0,2.8734,2.8917,2.8734,2.8917,7046400.0
2009-05-18 14:40:00,3.16,3.18,3.15,3.17,10320800.0,2.8917,2.91,2.8825,2.9008,10320800.0
2009-05-18 14:50:00,3.17,3.18,3.17,3.18,6479200.0,2.9008,2.91,2.9008,2.91,6479200.0
2009-05-18 15:00:00,3.18,3.18,3.17,3.18,4975200.0,2.91,2.91,2.9008,2.91,4975200.0
2009-05-18 15:10:00,3.18,3.18,3.16,3.17,8136000.0,2.91,2.91,2.8917,2.9008,8136000.0
2009-05-18 15:20:00,3.17,3.18,3.16,3.17,3912000.0,2.9008,2.91,2.8917,2.9008,3912000.0
2009-05-18 15:30:00,3.17,3.18,3.16,3.18,5526400.0,2.9008,2.91,2.8917,2.91,5526400.0
2009-05-18 15:40:00,3.18,3.19,3.17,3.19,17284800.0,2.91,2.9191,2.9008,2.9191,17284800.0
2009-05-18 15:50:00,3.19,3.21,3.19,3.21,15444800.0,2.9191,2.9374,2.9191,2.9374,15444800.0
2009-05-19 09:30:00,3.2,3.22,3.19,3.22,18396000.0,2.9283,2.9466,2.9191,2.9466,18396000.0
2009-05-19 09:40:00,3.22,3.22,3.19,3.2,16738400.0,2.9466,2.9466,2.9191,2.9283,16738400.0
2009-05-19 09:50:00,3.2,3.21,3.18,3.18,12896800.0,2.9283,2.9374,2.91,2.91,12896800.0
2009-05-19 10:00:00,3.18,3.2,3.18,3.2,9315200.0,2.91,2.9283,2.91,2.9283,9315200.0
2009-05-19 10:10:00,3.2,3.21,3.19,3.21,10714400.0,2.9283,2.9374,2.9191,2.9374,10714400.0
2009-05-19 10:20:00,3.21,3.23,3.2,3.23,16081600.0,2.9374,2.9557,2.9283,2.9557,16081600.0
2009-05-19 10:30:00,3.23,3.25,3.23,3.25,11918400.0,2.9557,2.9741,2.9557,2.9741,11918400.0
2009-05-19 10:40:00,3.25,3.25,3.23,3.23,9967200.0,2.9741,2.9741,2.9557,2.9557,9967200.0
2009-05-19 10:50:00,3.23,3.24,3.23,3.23,14156800.0,2.9557,2.9649,2.9557,2.9557,14156800.0
2009-05-19 11:00:00,3.23,3.24,3.22,3.22,7963200.0,2.9557,2.9649,2.9466,2.9466,7963200.0
2009-05-19 11:10:00,3.22,3.22,3.21,3.22,5494400.0,2.9466,2.9466,2.9374,2.9466,5494400.0
2009-05-19 11:20:00,3.22,3.23,3.21,3.23,12444800.0,2.9466,2.9557,2.9374,2.9557,12444800.0
2009-05-19 11:30:00,3.23,3.24,3.22,3.23,11024800.0,2.9557,2.9649,2.9466,2.9557,11024800.0
2009-05-19 11:40:00,3.23,3.24,3.23,3.24,4483200.0,2.9557,2.9649,2.9557,2.9649,4483200.0
2009-05-19 11:50:00,3.24,3.24,3.23,3.23,6401600.0,2.9649,2.9649,2.9557,2.9557,6401600.0
2009-05-19 12:00:00,3.23,3.23,3.23,3.23,7970400.0,2.9557,2.9557,2.9557,2.9557,7970400.0
2009-05-19 12:10:00,3.23,3.24,3.22,3.24,4076000.0,2.9557,2.9649,2.9466,2.9649,4076000.0
2009-05-19 12:20:00,3.24,3.24,3.23,3.24,4662400.0,2.9649,2.9649,2.9557,2.9649,4662400.0
2009-05-19 12:30:00,3.24,3.24,3.23,3.23,7457600.0,2.9649,2.9649,2.9557,2.9557,7457600.0
2009-05-19 12:40:00,3.23,3.23,3.22,3.23,3396800.0,2.9557,2.9557,2.9466,2.9557,3396800.0
2009-05-19 12:50:00,3.23,3.23,3.21,3.21,4842400.0,2.9557,2.9557,2.9374,2.9374,4842400.0
2009-05-19 13:00:00,3.21,3.23,3.21,3.23,3932000.0,2.9374,2.9557,2.9374,2.9557,3932000.0
2009-05-19 13:10:00,3.23,3.24,3.22,3.24,7349600.0,2.9557,2.9649,2.9466,2.9649,7349600.0
2009-05-19 13:20:00,3.24,3.25,3.23,3.24,7519200.0,2.9649,2.9741,2.9557,2.9649,7519200.0
2009-05-19 13:30:00,3.25,3.25,3.23,3.24,6244000.0,2.9741,2.9741,2.9557,2.9649,6244000.0
2009-05-19 13:40:00,3.24,3.25,3.23,3.24,5532800.0,2.9649,2.9741,2.9557,2.9649,5532800.0
2009-05-19 13:50:00,3.24,3.24,3.23,3.23,7865600.0,2.9649,2.9649,2.9557,2.9557,7865600.0
2009-05-19 14:00:00,3.23,3.23,3.22,3.23,11587200.0,2.9557,2.9557,2.9466,2.9557,11587200.0
2009-05-19 14:10:00,3.23,3.23,3.22,3.23,5427200.0,2.9557,2.9557,2.9466,2.9557,5427200.0
2009-05-19 14:20:00,3.23,3.24,3.23,3.24,7563200.0,2.9557,2.9649,2.9557,2.9649,7563200.0
2009-05-19 14:30:00,3.24,3.25,3.24,3.24,6940800.0,2.9649,2.9741,2.9649,2.9649,6940800.0
2009-05-19 14:40:00,3.24,3.26,3.24,3.25,10929600.0,2.9649,2.9832,2.9649,2.9741,10929600.0
2009-05-19 14:50:00,3.25,3.26,3.24,3.25,5738400.0,2.9741,2.9832,2.9649,2.9741,5738400.0
2009-05-19 15:00:00,3.25,3.26,3.24,3.25,9199200.0,2.9741,2.9832,2.9649,2.9741,9199200.0
2009-05-19 15:10:00,3.25,3.25,3.24,3.25,8964000.0,2.9741,2.9741,2.9649,2.9741,8964000.0
2009-05-19 15:20:00,3.25,3.25,3.24,3.25,7033600.0,2.9741,2.9741,2.9649,2.9741,7033600.0
2009-05-19 15:30:00,3.25,3.25,3.22,3.23,14452800.0,2.9741,2.9741,2.9466,2.9557,14452800.0
2009-05-19 15:40:00,3.23,3.24,3.21,3.21,14108000.0,2.9557,2.9649,2.9374,2.9374,14108000.0
2009-05-19 15:50:00,3.21,3.22,3.19,3.2,16180000.0,2.9374,2.9466,2.9191,2.9283,16180000.0
2009-05-20 09:30:00,3.26,3.28,3.25,3.26,16950400.0,2.9832,3.0015,2.9741,2.9832,16950400.0
2009-05-20 09:40:00,3.26,3.29,3.26,3.28,19468800.0,2.9832,3.0107,2.9832,3.0015,19468800.0
2009-05-20 09:50:00,3.28,3.3,3.28,3.29,16788000.0,3.0015,3.0198,3.0015,3.0107,16788000.0
2009-05-20 10:00:00,3.29,3.3,3.29,3.3,15436000.0,3.0107,3.0198,3.0107,3.0198,15436000.0
2009-05-20 10:10:00,3.3,3.31,3.29,3.3,12916000.0,3.0198,3.029,3.0107,3.0198,12916000.0
2009-05-20 10:20:00,3.3,3.32,3.3,3.3,10561600.0,3.0198,3.0381,3.0198,3.0198,10561600.0
2009-05-20 10:30:00,3.3,3.31,3.3,3.3,7256000.0,3.0198,3.029,3.0198,3.0198,7256000.0
2009-05-20 10:40:00,3.3,3.3,3.29,3.29,7332000.0,3.0198,3.0198,3.0107,3.0107,7332000.0
2009-05-20 10:50:00,3.3,3.3,3.28,3.28,6832800.0,3.0198,3.0198,3.0015,3.0015,6832800.0
2009-05-20 11:00:00,3.29,3.29,3.28,3.28,8473600.0,3.0107,3.0107,3.0015,3.0015,8473600.0
2009-05-20 11:10:00,3.28,3.28,3.27,3.27,11198400.0,3.0015,3.0015,2.9924,2.9924,11198400.0
2009-05-20 11:20:00,3.27,3.28,3.26,3.27,8807200.0,2.9924,3.0015,2.9832,2.9924,8807200.0
2009-05-20 11:30:00,3.27,3.28,3.27,3.28,6480000.0,2.9924,3.0015,2.9924,3.0015,6480000.0
2009-05-20 11:40:00,3.28,3.28,3.27,3.27,7112800.0,3.0015,3.0015,2.9924,2.9924,7112800.0
2009-05-20 11:50:00,3.27,3.27,3.23,3.23,17448800.0,2.9924,2.9924,2.9557,2.9557,17448800.0
2009-05-20 12:00:00,3.23,3.24,3.23,3.23,8284000.0,2.9557,2.9649,2.9557,2.9557,8284000.0
2009-05-20 12:10:00,3.23,3.24,3.23,3.24,7774400.0,2.9557,2.9649,2.9557,2.9649,7774400.0
2009-05-20 12:20:00,3.24,3.24,3.22,3.23,7650400.0,2.9649,2.9649,2.9466,2.9557,7650400.0
2009-05-20 12:30:00,3.23,3.23,3.21,3.22,8522400.0,2.9557,2.9557,2.9374,2.9466,8522400.0
2009-05-20 12:40:00,3.22,3.23,3.22,3.22,5526400.0,2.9466,2.9557,2.9466,2.9466,5526400.0
2009-05-20 12:50:00,3.22,3.23,3.21,3.21,6795200.0,2.9466,2.9557,2.9374,2.9374,6795200.0
2009-05-20 13:00:00,3.21,3.22,3.2,3.22,9257600.0,2.9374,2.9466,2.9283,2.9466,9257600.0
2009-05-20 13:10:00,3.22,3.22,3.21,3.22,7839200.0,2.9466,2.9466,2.9374,2.9466,7839200.0
2009-05-20 13:20:00,3.22,3.23,3.21,3.23,7579200.0,2.9466,2.9557,2.9374,2.9557,7579200.0
2009-05-20 13:30:00,3.23,3.24,3.22,3.23,7640000.0,2.9557,2.9649,2.9466,2.9557,7640000.0
2009-05-20 13:40:00,3.23,3.25,3.23,3.24,11794400.0,2.9557,2.9741,2.9557,2.9649,11794400.0
2009-05-20 13:50:00,3.24,3.25,3.24,3.24,4380000.0,2.9649,2.9741,2.9649,2.9649,4380000.0
2009-05-20 14:00:00,3.24,3.24,3.21,3.23,30976800.0,2.9649,2.9649,2.9374,2.9557,30976800.0
2009-05-20 14:10:00,3.23,3.25,3.22,3.25,9934400.0,2.9557,2.9741,2.9466,2.9741,9934400.0
2009-05-20 14:20:00,3.25,3.25,3.24,3.24,11680800.0,2.9741,2.9741,2.9649,2.9649,11680800.0
2009-05-20 14:30:00,3.24,3.24,3.22,3.23,12464000.0,2.9649,2.9649,2.9466,2.9557,12464000.0
2009-05-20 14:40:00,3.23,3.25,3.23,3.24,9907200.0,2.9557,2.9741,2.9557,2.9649,9907200.0
2009-05-20 14:50:00,3.24,3.25,3.23,3.24,12386400.0,2.9649,2.9741,2.9557,2.9649,12386400.0
2009-05-20 15:00:00,3.24,3.24,3.21,3.21,12133600.0,2.9649,2.9649,2.9374,2.9374,12133600.0
2009-05-20 15:10:00,3.21,3.21,3.19,3.2,17232000.0,2.9374,2.9374,2.9191,2.9283,17232000.0
2009-05-20 15:20:00,3.2,3.2,3.18,3.19,16316000.0,2.9283,2.9283,2.91,2.9191,16316000.0
2009-05-20 15:30:00,3.18,3.19,3.17,3.18,12188000.0,2.91,2.9191,2.9008,2.91,12188000.0
2009-05-20 15:40:00,3.18,3.18,3.15,3.16,19819200.0,2.91,2.91,2.8825,2.8917,19819200.0
2009-05-20 15:50:00,3.16,3.17,3.15,3.16,18471200.0,2.8917,2.9008,2.8825,2.8917,18471200.0
2009-05-21 09:30:00,3.08,3.08,3.07,3.08,27828800.0,2.8185,2.8185,2.8093,2.8185,27828800.0
2009-05-21 09:40:00,3.08,3.1,3.07,3.09,21457600.0,2.8185,2.8368,2.8093,2.8276,21457600.0
2009-05-21 09:50:00,3.1,3.11,3.07,3.08,16470400.0,2.8368,2.8459,2.8093,2.8185,16470400.0
2009-05-21 10:00:00,3.08,3.1,3.07,3.1,36147200.0,2.8185,2.8368,2.8093,2.8368,36147200.0
2009-05-21 10:10:00,3.1,3.1,3.06,3.06,18322400.0,2.8368,2.8368,2.8002,2.8002,18322400.0
2009-05-21 10:20:00,3.06,3.07,3.05,3.05,18736000.0,2.8002,2.8093,2.791,2.791,18736000.0
2009-05-21 10:30:00,3.05,3.06,3.05,3.06,11650400.0,2.791,2.8002,2.791,2.8002,11650400.0
2009-05-21 10:40:00,3.06,3.07,3.06,3.06,11324000.0,2.8002,2.8093,2.8002,2.8002,11324000.0
2009-05-21 10:50:00,3.06,3.06,3.04,3.04,16038400.0,2.8002,2.8002,2.7819,2.7819,16038400.0
2009-05-21 11:00:00,3.04,3.04,3.03,3.03,9892000.0,2.7819,2.7819,2.7727,2.7727,9892000.0
2009-05-21 11:10:00,3.03,3.05,3.03,3.05,8312000.0,2.7727,2.791,2.7727,2.791,8312000.0
2009-05-21 11:20:00,3.05,3.05,3.05,3.05,4801600.0,2.791,2.791,2.791,2.791,4801600.0
2009-05-21 11:30:00,3.05,3.06,3.04,3.06,9048800.0,2.791,2.8002,2.7819,2.8002,9048800.0
2009-05-21 11:40:00,3.06,3.06,3.06,3.06,6892800.0,2.8002,2.8002,2.8002,2.8002,6892800.0
2009-05-21 11:50:00,3.06,3.08,3.06,3.08,11323200.0,2.8002,2.8185,2.8002,2.8185,11323200.0
2009-05-21 12:00:00,3.08,3.08,3.07,3.07,9824800.0,2.8185,2.8185,2.8093,2.8093,9824800.0
2009-05-21 12:10:00,3.07,3.08,3.06,3.06,10712000.0,2.8093,2.8185,2.8002,2.8002,10712000.0
2009-05-21 12:20:00,3.06,3.07,3.05,3.06,7052800.0,2.8002,2.8093,2.791,2.8002,7052800.0
2009-05-21 12:30:00,3.06,3.07,3.06,3.07,6422400.0,2.8002,2.8093,2.8002,2.8093,6422400.0
2009-05-21 12:40:00,3.07,3.07,3.06,3.07,4223200.0,2.8093,2.8093,2.8002,2.8093,4223200.0
2009-05-21 12:50:00,3.07,3.07,3.06,3.07,5744000.0,2.8093,2.8093,2.8002,2.8093,5744000.0
2009-05-21 13:00:00,3.07,3.08,3.06,3.06,8135200.0,2.8093,2.8185,2.8002,2.8002,8135200.0
2009-05-21 13:10:00,3.06,3.06,3.05,3.05,4379200.0,2.8002,2.8002,2.791,2.791,4379200.0
2009-05-21 13:20:00,3.05,3.05,3.04,3.04,7641600.0,2.791,2.791,2.7819,2.7819,7641600.0
2009-05-21 13:30:00,3.04,3.05,3.03,3.04,9385600.0,2.7819,2.791,2.7727,2.7819,9385600.0
2009-05-21 13:40:00,3.04,3.05,3.04,3.05,6876000.0,2.7819,2.791,2.7819,2.791,6876000.0
2009-05-21 13:50:00,3.05,3.05,3.04,3.05,6268800.0,2.791,2.791,2.7819,2.791,6268800.0
2009-05-21 14:00:00,3.05,3.05,3.02,3.02,16799200.0,2.791,2.791,2.7636,2.7636,16799200.0
2009-05-21 14:10:00,3.02,3.03,3.01,3.02,13313600.0,2.7636,2.7727,2.7544,2.7636,13313600.0
2009-05-21 14:20:00,3.02,3.02,3.01,3.02,9074400.0,2.7636,2.7636,2.7544,2.7636,9074400.0
2009-05-21 14:30:00,3.02,3.03,3.01,3.02,11965600.0,2.7636,2.7727,2.7544,2.7636,11965600.0
2009-05-21 14:40:00,3.02,3.02,3.0,3.0,12112800.0,2.7636,2.7636,2.7453,2.7453,12112800.0
2009-05-21 14:50:00,3.0,3.02,3.0,3.02,15577600.0,2.7453,2.7636,2.7453,2.7636,15577600.0
2009-05-21 15:00:00,3.02,3.03,3.01,3.01,15373600.0,2.7636,2.7727,2.7544,2.7544,15373600.0
2009-05-21 15:10:00,3.01,3.03,3.01,3.02,10272000.0,2.7544,2.7727,2.7544,2.7636,10272000.0
2009-05-21 15:20:00,3.03,3.03,3.01,3.02,11641600.0,2.7727,2.7727,2.7544,2.7636,11641600.0
2009-05-21 15:30:00,3.02,3.04,3.02,3.03,17676000.0,2.7636,2.7819,2.7636,2.7727,17676000.0
2009-05-21 15:40:00,3.03,3.05,3.02,3.04,20415200.0,2.7727,2.791,2.7636,2.7819,20415200.0
2009-05-21 15:50:00,3.04,3.07,3.03,3.06,15743200.0,2.7819,2.8093,2.7727,2.8002,15743200.0
2009-05-22 09:30:00,3.08,3.09,3.06,3.06,21064000.0,2.8185,2.8276,2.8002,2.8002,21064000.0
2009-05-22 09:40:00,3.06,3.07,3.03,3.04,16909600.0,2.8002,2.8093,2.7727,2.7819,16909600.0
2009-05-22 09:50:00,3.04,3.05,3.03,3.05,13710400.0,2.7819,2.791,2.7727,2.791,13710400.0
2009-05-22 10:00:00,3.05,3.07,3.04,3.06,16765600.0,2.791,2.8093,2.7819,2.8002,16765600.0
2009-05-22 10:10:00,3.06,3.09,3.06,3.08,14358400.0,2.8002,2.8276,2.8002,2.8185,14358400.0
2009-05-22 10:20:00,3.08,3.09,3.08,3.08,9463200.0,2.8185,2.8276,2.8185,2.8185,9463200.0
2009-05-22 10:30:00,3.08,3.08,3.07,3.08,7722400.0,2.8185,2.8185,2.8093,2.8185,7722400.0
2009-05-22 10:40:00,3.07,3.1,3.07,3.1,9588800.0,2.8093,2.8368,2.8093,2.8368,9588800.0
2009-05-22 10:50:00,3.1,3.11,3.09,3.1,8154400.0,2.8368,2.8459,2.8276,2.8368,8154400.0
2009-05-22 11:00:00,3.1,3.11,3.09,3.1,7555200.0,2.8368,2.8459,2.8276,2.8368,7555200.0
2009-05-22 11:10:00,3.1,3.11,3.1,3.11,10672000.0,2.8368,2.8459,2.8368,2.8459,10672000.0
2009-05-22 11:20:00,3.11,3.11,3.09,3.1,6229600.0,2.8459,2.8459,2.8276,2.8368,6229600.0
2009-05-22 11:30:00,3.1,3.1,3.09,3.09,4120800.0,2.8368,2.8368,2.8276,2.8276,4120800.0
2009-05-22 11:40:00,3.09,3.1,3.09,3.1,2972800.0,2.8276,2.8368,2.8276,2.8368,2972800.0
2009-05-22 11:50:00,3.1,3.1,3.08,3.09,6885600.0,2.8368,2.8368,2.8185,2.8276,6885600.0
2009-05-22 12:00:00,3.09,3.1,3.09,3.1,9848800.0,2.8276,2.8368,2.8276,2.8368,9848800.0
2009-05-22 12:10:00,3.1,3.1,3.09,3.09,7777600.0,2.8368,2.8368,2.8276,2.8276,7777600.0
2009-05-22 12:20:00,3.09,3.1,3.08,3.08,5066400.0,2.8276,2.8368,2.8185,2.8185,5066400.0
2009-05-22 12:30:00,3.08,3.09,3.07,3.08,3197600.0,2.8185,2.8276,2.8093,2.8185,3197600.0
2009-05-22 12:40:00,3.08,3.09,3.08,3.08,6382400.0,2.8185,2.8276,2.8185,2.8185,6382400.0
2009-05-22 12:50:00,3.08,3.1,3.08,3.1,4458400.0,2.8185,2.8368,2.8185,2.8368,4458400.0
2009-05-22 13:00:00,3.1,3.11,3.1,3.1,5691200.0,2.8368,2.8459,2.8368,2.8368,5691200.0
2009-05-22 13:10:00,3.1,3.1,3.09,3.1,6692000.0,2.8368,2.8368,2.8276,2.8368,6692000.0
2009-05-22 13:20:00,3.1,3.11,3.09,3.09,4503200.0,2.8368,2.8459,2.8276,2.8276,4503200.0
2009-05-22 13:30:00,3.1,3.1,3.08,3.08,6708800.0,2.8368,2.8368,2.8185,2.8185,6708800.0
2009-05-22 13:40:00,3.08,3.09,3.08,3.09,3070400.0,2.8185,2.8276,2.8185,2.8276,3070400.0
2009-05-22 13:50:00,3.09,3.09,3.08,3.09,3685600.0,2.8276,2.8276,2.8185,2.8276,3685600.0
2009-05-22 14:00:00,3.09,3.1,3.09,3.09,5094400.0,2.8276,2.8368,2.8276,2.8276,5094400.0
2009-05-22 14:10:00,3.09,3.1,3.09,3.09,5525600.0,2.8276,2.8368,2.8276,2.8276,5525600.0
2009-05-22 14:20:00,3.09,3.1,3.09,3.1,4909600.0,2.8276,2.8368,2.8276,2.8368,4909600.0
2009-05-22 14:30:00,3.09,3.1,3.09,3.1,9331200.0,2.8276,2.8368,2.8276,2.8368,9331200.0
2009-05-22 14:40:00,3.1,3.11,3.1,3.1,3296000.0,2.8368,2.8459,2.8368,2.8368,3296000.0
2009-05-22 14:50:00,3.1,3.11,3.1,3.11,4760800.0,2.8368,2.8459,2.8368,2.8459,4760800.0
2009-05-22 15:00:00,3.11,3.11,3.1,3.11,3511200.0,2.8459,2.8459,2.8368,2.8459,3511200.0
2009-05-22 15:10:00,3.11,3.12,3.09,3.1,7975200.0,2.8459,2.8551,2.8276,2.8368,7975200.0
2009-05-22 15:20:00,3.1,3.1,3.08,3.08,10670400.0,2.8368,2.8368,2.8185,2.8185,10670400.0
2009-05-22 15:30:00,3.08,3.1,3.08,3.09,5662400.0,2.8185,2.8368,2.8185,2.8276,5662400.0
2009-05-22 15:40:00,3.09,3.1,3.07,3.07,11366400.0,2.8276,2.8368,2.8093,2.8093,11366400.0
2009-05-22 15:50:00,3.07,3.07,3.05,3.05,13769600.0,2.8093,2.8093,2.791,2.791,13769600.0
2009-05-26 09:30:00,3.01,3.04,3.0,3.03,18275200.0,2.7544,2.7819,2.7453,2.7727,18275200.0
2009-05-26 09:40:00,3.03,3.06,3.02,3.05,12630400.0,2.7727,2.8002,2.7636,2.791,12630400.0
2009-05-26 09:50:00,3.05,3.07,3.05,3.07,14923200.0,2.791,2.8093,2.791,2.8093,14923200.0
2009-05-26 10:00:00,3.07,3.14,3.07,3.13,40124800.0,2.8093,2.8734,2.8093,2.8642,40124800.0
2009-05-26 10:10:00,3.13,3.17,3.13,3.15,19876800.0,2.8642,2.9008,2.8642,2.8825,19876800.0
2009-05-26 10:20:00,3.16,3.16,3.14,3.15,11901600.0,2.8917,2.8917,2.8734,2.8825,11901600.0
2009-05-26 10:30:00,3.15,3.18,3.15,3.16,16435200.0,2.8825,2.91,2.8825,2.8917,16435200.0
2009-05-26 10:40:00,3.16,3.17,3.16,3.16,9018400.0,2.8917,2.9008,2.8917,2.8917,9018400.0
2009-05-26 10:50:00,3.16,3.18,3.16,3.17,9602400.0,2.8917,2.91,2.8917,2.9008,9602400.0
2009-05-26 11:00:00,3.17,3.17,3.16,3.16,7755200.0,2.9008,2.9008,2.8917,2.8917,7755200.0
2009-05-26 11:10:00,3.16,3.17,3.16,3.17,5397600.0,2.8917,2.9008,2.8917,2.9008,5397600.0
2009-05-26 11:20:00,3.17,3.18,3.17,3.17,10090400.0,2.9008,2.91,2.9008,2.9008,10090400.0
2009-05-26 11:30:00,3.17,3.18,3.17,3.17,6744800.0,2.9008,2.91,2.9008,2.9008,6744800.0
2009-05-26 11:40:00,3.17,3.19,3.17,3.18,7576800.0,2.9008,2.9191,2.9008,2.91,7576800.0
2009-05-26 11:50:00,3.18,3.19,3.18,3.18,3983200.0,2.91,2.9191,2.91,2.91,3983200.0
2009-05-26 12:00:00,3.18,3.18,3.17,3.17,10704800.0,2.91,2.91,2.9008,2.9008,10704800.0
2009-05-26 12:10:00,3.17,3.18,3.17,3.18,4105600.0,2.9008,2.91,2.9008,2.91,4105600.0
2009-05-26 12:20:00,3.18,3.19,3.18,3.19,8581600.0,2.91,2.9191,2.91,2.9191,8581600.0
2009-05-26 12:30:00,3.19,3.19,3.18,3.18,3229600.0,2.9191,2.9191,2.91,2.91,3229600.0
2009-05-26 12:40:00,3.18,3.2,3.18,3.2,8852800.0,2.91,2.9283,2.91,2.9283,8852800.0
2009-05-26 12:50:00,3.2,3.21,3.19,3.21,6880000.0,2.9283,2.9374,2.9191,2.9374,6880000.0
2009-05-26 13:00:00,3.21,3.22,3.2,3.21,5175200.0,2.9374,2.9466,2.9283,2.9374,5175200.0
2009-05-26 13:10:00,3.21,3.21,3.2,3.21,5035200.0,2.9374,2.9374,2.9283,2.9374,5035200.0
2009-05-26 13:20:00,3.21,3.21,3.2,3.21,5780000.0,2.9374,2.9374,2.9283,2.9374,5780000.0
2009-05-26 13:30:00,3.21,3.21,3.19,3.2,9156800.0,2.9374,2.9374,2.9191,2.9283,9156800.0
2009-05-26 13:40:00,3.2,3.21,3.2,3.21,7426400.0,2.9283,2.9374,2.9283,2.9374,7426400.0
2009-05-26 13:50:00,3.21,3.21,3.21,3.21,5638400.0,2.9374,2.9374,2.9374,2.9374,5638400.0
2009-05-26 14:00:00,3.21,3.22,3.21,3.22,5368800.0,2.9374,2.9466,2.9374,2.9466,5368800.0
2009-05-26 14:10:00,3.22,3.22,3.21,3.22,4942400.0,2.9466,2.9466,2.9374,2.9466,4942400.0
2009-05-26 14:20:00,3.22,3.22,3.2,3.21,3581600.0,2.9466,2.9466,2.9283,2.9374,3581600.0
2009-05-26 14:30:00,3.21,3.22,3.21,3.21,4852000.0,2.9374,2.9466,2.9374,2.9374,4852000.0
2009-05-26 14:40:00,3.21,3.23,3.21,3.21,5763200.0,2.9374,2.9557,2.9374,2.9374,5763200.0
2009-05-26 14:50:00,3.21,3.21,3.19,3.19,7858400.0,2.9374,2.9374,2.9191,2.9191,7858400.0
2009-05-26 15:00:00,3.19,3.2,3.19,3.2,9955200.0,2.9191,2.9283,2.9191,2.9283,9955200.0
2009-05-26 15:10:00,3.2,3.21,3.18,3.19,10064800.0,2.9283,2.9374,2.91,2.9191,10064800.0
2009-05-26 15:20:00,3.19,3.2,3.19,3.19,8486400.0,2.9191,2.9283,2.9191,2.9191,8486400.0
2009-05-26 15:30:00,3.19,3.21,3.19,3.2,12760800.0,2.9191,2.9374,2.9191,2.9283,12760800.0
2009-05-26 15:40:00,3.2,3.21,3.17,3.18,19813600.0,2.9283,2.9374,2.9008,2.91,19813600.0
2009-05-26 15:50:00,3.18,3.21,3.18,3.21,19057600.0,2.91,2.9374,2.91,2.9374,19057600.0
2009-05-27 09:30:00,3.22,3.22,3.19,3.21,10294400.0,2.9466,2.9466,2.9191,2.9374,10294400.0
2009-05-27 09:40:00,3.21,3.21,3.19,3.21,10768000.0,2.9374,2.9374,2.9191,2.9374,10768000.0
2009-05-27 09:50:00,3.21,3.22,3.21,3.22,11120000.0,2.9374,2.9466,2.9374,2.9466,11120000.0
2009-05-27 10:00:00,3.22,3.24,3.18,3.19,26019200.0,2.9466,2.9649,2.91,2.9191,26019200.0
2009-05-27 10:10:00,3.19,3.2,3.19,3.2,7900800.0,2.9191,2.9283,2.9191,2.9283,7900800.0
2009-05-27 10:20:00,3.2,3.22,3.2,3.21,12981600.0,2.9283,2.9466,2.9283,2.9374,12981600.0
2009-05-27 10:30:00,3.21,3.22,3.2,3.22,14677600.0,2.9374,2.9466,2.9283,2.9466,14677600.0
2009-05-27 10:40:00,3.22,3.22,3.19,3.21,7247200.0,2.9466,2.9466,2.9191,2.9374,7247200.0
2009-05-27 10:50:00,3.21,3.22,3.21,3.22,6624000.0,2.9374,2.9466,2.9374,2.9466,6624000.0
2009-05-27 11:00:00,3.22,3.22,3.19,3.2,6682400.0,2.9466,2.9466,2.9191,2.9283,6682400.0
2009-05-27 11:10:00,3.2,3.22,3.2,3.21,8346400.0,2.9283,2.9466,2.9283,2.9374,8346400.0
2009-05-27 11:20:00,3.21,3.22,3.2,3.21,6656800.0,2.9374,2.9466,2.9283,2.9374,6656800.0
2009-05-27 11:30:00,3.21,3.23,3.21,3.23,11442400.0,2.9374,2.9557,2.9374,2.9557,11442400.0
2009-05-27 11:40:00,3.23,3.23,3.22,3.22,7260000.0,2.9557,2.9557,2.9466,2.9466,7260000.0
2009-05-27 11:50:00,3.22,3.23,3.21,3.22,6583200.0,2.9466,2.9557,2.9374,2.9466,6583200.0
2009-05-27 12:00:00,3.22,3.23,3.22,3.23,7909600.0,2.9466,2.9557,2.9466,2.9557,7909600.0
2009-05-27 12:10:00,3.23,3.24,3.23,3.23,5864800.0,2.9557,2.9649,2.9557,2.9557,5864800.0
2009-05-27 12:20:00,3.23,3.23,3.22,3.22,5836800.0,2.9557,2.9557,2.9466,2.9466,5836800.0
2009-05-27 12:30:00,3.23,3.23,3.21,3.22,4759200.0,2.9557,2.9557,2.9374,2.9466,4759200.0
2009-05-27 12:40:00,3.22,3.22,3.21,3.22,5668000.0,2.9466,2.9466,2.9374,2.9466,5668000.0
2009-05-27 12:50:00,3.22,3.22,3.2,3.21,4634400.0,2.9466,2.9466,2.9283,2.9374,4634400.0
2009-05-27 13:00:00,3.21,3.22,3.21,3.22,6436000.0,2.9374,2.9466,2.9374,2.9466,6436000.0
2009-05-27 13:10:00,3.22,3.22,3.21,3.22,2881600.0,2.9466,2.9466,2.9374,2.9466,2881600.0
2009-05-27 13:20:00,3.22,3.22,3.21,3.21,4670400.0,2.9466,2.9466,2.9374,2.9374,4670400.0
2009-05-27 13:30:00,3.21,3.21,3.18,3.18,9183200.0,2.9374,2.9374,2.91,2.91,9183200.0
2009-05-27 13:40:00,3.18,3.19,3.17,3.17,11934400.0,2.91,2.9191,2.9008,2.9008,11934400.0
2009-05-27 13:50:00,3.17,3.17,3.14,3.16,17741600.0,2.9008,2.9008,2.8734,2.8917,17741600.0
2009-05-27 14:00:00,3.16,3.16,3.13,3.14,10225600.0,2.8917,2.8917,2.8642,2.8734,10225600.0
2009-05-27 14:10:00,3.14,3.15,3.14,3.15,6749600.0,2.8734,2.8825,2.8734,2.8825,6749600.0
2009-05-27 14:20:00,3.15,3.15,3.13,3.14,12468000.0,2.8825,2.8825,2.8642,2.8734,12468000.0
2009-05-27 14:30:00,3.14,3.15,3.13,3.15,8348800.0,2.8734,2.8825,2.8642,2.8825,8348800.0
2009-05-27 14:40:00,3.15,3.16,3.15,3.16,8481600.0,2.8825,2.8917,2.8825,2.8917,8481600.0
2009-05-27 14:50:00,3.16,3.16,3.14,3.14,8308000.0,2.8917,2.8917,2.8734,2.8734,8308000.0
2009-05-27 15:00:00,3.14,3.16,3.14,3.15,7684000.0,2.8734,2.8917,2.8734,2.8825,7684000.0
2009-05-27 15:10:00,3.15,3.15,3.13,3.14,10515200.0,2.8825,2.8825,2.8642,2.8734,10515200.0
2009-05-27 15:20:00,3.14,3.14,3.09,3.1,20834400.0,2.8734,2.8734,2.8276,2.8368,20834400.0
2009-05-27 15:30:00,3.1,3.11,3.08,3.09,13636800.0,2.8368,2.8459,2.8185,2.8276,13636800.0
2009-05-27 15:40:00,3.09,3.12,3.09,3.11,13008800.0,2.8276,2.8551,2.8276,2.8459,13008800.0
2009-05-27 15:50:00,3.11,3.12,3.09,3.09,20864000.0,2.8459,2.8551,2.8276,2.8276,20864000.0
2009-05-28 09:30:00,3.15,3.16,3.14,3.15,21154400.0,2.8825,2.8917,2.8734,2.8825,21154400.0
2009-05-28 09:40:00,3.15,3.16,3.14,3.14,23239200.0,2.8825,2.8917,2.8734,2.8734,23239200.0
2009-05-28 09:50:00,3.14,3.15,3.13,3.13,15492800.0,2.8734,2.8825,2.8642,2.8642,15492800.0
2009-05-28 10:00:00,3.13,3.13,3.07,3.08,27200800.0,2.8642,2.8642,2.8093,2.8185,27200800.0
2009-05-28 10:10:00,3.08,3.08,3.05,3.07,21292800.0,2.8185,2.8185,2.791,2.8093,21292800.0
2009-05-28 10:20:00,3.07,3.08,3.05,3.07,13463200.0,2.8093,2.8185,2.791,2.8093,13463200.0
2009-05-28 10:30:00,3.07,3.09,3.07,3.08,13043200.0,2.8093,2.8276,2.8093,2.8185,13043200.0
2009-05-28 10:40:00,3.08,3.09,3.07,3.09,12154400.0,2.8185,2.8276,2.8093,2.8276,12154400.0
2009-05-28 10:50:00,3.09,3.11,3.08,3.11,11681600.0,2.8276,2.8459,2.8185,2.8459,11681600.0
2009-05-28 11:00:00,3.11,3.13,3.11,3.13,14985600.0,2.8459,2.8642,2.8459,2.8642,14985600.0
2009-05-28 11:10:00,3.13,3.13,3.12,3.12,12179200.0,2.8642,2.8642,2.8551,2.8551,12179200.0
2009-05-28 11:20:00,3.12,3.14,3.12,3.13,9596800.0,2.8551,2.8734,2.8551,2.8642,9596800.0
2009-05-28 11:30:00,3.13,3.14,3.12,3.13,7787200.0,2.8642,2.8734,2.8551,2.8642,7787200.0
2009-05-28 11:40:00,3.13,3.15,3.12,3.15,8576000.0,2.8642,2.8825,2.8551,2.8825,8576000.0
2009-05-28 11:50:00,3.15,3.16,3.14,3.15,8626400.0,2.8825,2.8917,2.8734,2.8825,8626400.0
2009-05-28 12:00:00,3.15,3.16,3.13,3.13,8441600.0,2.8825,2.8917,2.8642,2.8642,8441600.0
2009-05-28 12:10:00,3.13,3.13,3.11,3.11,10658400.0,2.8642,2.8642,2.8459,2.8459,10658400.0
2009-05-28 12:20:00,3.11,3.12,3.11,3.11,6546400.0,2.8459,2.8551,2.8459,2.8459,6546400.0
2009-05-28 12:30:00,3.11,3.12,3.11,3.12,3596800.0,2.8459,2.8551,2.8459,2.8551,3596800.0
2009-05-28 12:40:00,3.12,3.12,3.1,3.1,4908800.0,2.8551,2.8551,2.8368,2.8368,4908800.0
2009-05-28 12:50:00,3.1,3.11,3.09,3.1,6024800.0,2.8368,2.8459,2.8276,2.8368,6024800.0
2009-05-28 13:00:00,3.1,3.14,3.09,3.13,23199200.0,2.8368,2.8734,2.8276,2.8642,23199200.0
2009-05-28 13:10:00,3.13,3.18,3.13,3.18,27548000.0,2.8642,2.91,2.8642,2.91,27548000.0
2009-05-28 13:20:00,3.18,3.19,3.17,3.17,14164000.0,2.91,2.9191,2.9008,2.9008,14164000.0
2009-05-28 13:30:00,3.17,3.18,3.16,3.17,13417600.0,2.9008,2.91,2.8917,2.9008,13417600.0
2009-05-28 13:40:00,3.17,3.18,3.16,3.17,6806400.0,2.9008,2.91,2.8917,2.9008,6806400.0
2009-05-28 13:50:00,3.17,3.17,3.14,3.16,12729600.0,2.9008,2.9008,2.8734,2.8917,12729600.0
2009-05-28 14:00:00,3.16,3.18,3.15,3.17,8749600.0,2.8917,2.91,2.8825,2.9008,8749600.0
2009-05-28 14:10:00,3.17,3.18,3.16,3.17,7514400.0,2.9008,2.91,2.8917,2.9008,7514400.0
2009-05-28 14:20:00,3.17,3.2,3.17,3.19,18112000.0,2.9008,2.9283,2.9008,2.9191,18112000.0
2009-05-28 14:30:00,3.19,3.21,3.19,3.19,11949600.0,2.9191,2.9374,2.9191,2.9191,11949600.0
2009-05-28 14:40:00,3.2,3.2,3.18,3.19,10155200.0,2.9283,2.9283,2.91,2.9191,10155200.0
2009-05-28 14:50:00,3.19,3.2,3.18,3.19,10252800.0,2.9191,2.9283,2.91,2.9191,10252800.0
2009-05-28 15:00:00,3.19,3.2,3.19,3.19,5396000.0,2.9191,2.9283,2.9191,2.9191,5396000.0
2009-05-28 15:10:00,3.19,3.19,3.17,3.18,12304000.0,2.9191,2.9191,2.9008,2.91,12304000.0
2009-05-28 15:20:00,3.18,3.18,3.16,3.18,9250400.0,2.91,2.91,2.8917,2.91,9250400.0
2009-05-28 15:30:00,3.18,3.19,3.17,3.18,13236800.0,2.91,2.9191,2.9008,2.91,13236800.0
2009-05-28 15:40:00,3.18,3.19,3.17,3.19,14246400.0,2.91,2.9191,2.9008,2.9191,14246400.0
2009-05-28 15:50:00,3.19,3.19,3.16,3.18,15558400.0,2.9191,2.9191,2.8917,2.91,15558400.0
2009-05-29 09:30:00,3.21,3.22,3.19,3.21,15336800.0,2.9374,2.9466,2.9191,2.9374,15336800.0
2009-05-29 09:40:00,3.21,3.23,3.16,3.17,48512000.0,2.9374,2.9557,2.8917,2.9008,48512000.0
2009-05-29 09:50:00,3.17,3.2,3.17,3.19,17246400.0,2.9008,2.9283,2.9008,2.9191,17246400.0
2009-05-29 10:00:00,3.19,3.2,3.18,3.2,18722400.0,2.9191,2.9283,2.91,2.9283,18722400.0
2009-05-29 10:10:00,3.2,3.22,3.19,3.21,18153600.0,2.9283,2.9466,2.9191,2.9374,18153600.0
2009-05-29 10:20:00,3.21,3.23,3.21,3.22,9616800.0,2.9374,2.9557,2.9374,2.9466,9616800.0
2009-05-29 10:30:00,3.22,3.22,3.21,3.22,15708000.0,2.9466,2.9466,2.9374,2.9466,15708000.0
2009-05-29 10:40:00,3.22,3.22,3.19,3.2,9250400.0,2.9466,2.9466,2.9191,2.9283,9250400.0
2009-05-29 10:50:00,3.2,3.22,3.2,3.21,7230400.0,2.9283,2.9466,2.9283,2.9374,7230400.0
2009-05-29 11:00:00,3.21,3.21,3.19,3.19,6782400.0,2.9374,2.9374,2.9191,2.9191,6782400.0
2009-05-29 11:10:00,3.19,3.19,3.19,3.19,3884800.0,2.9191,2.9191,2.9191,2.9191,3884800.0
2009-05-29 11:20:00,3.19,3.21,3.18,3.18,13604000.0,2.9191,2.9374,2.91,2.91,13604000.0
2009-05-29 11:30:00,3.18,3.19,3.18,3.18,13243200.0,2.91,2.9191,2.91,2.91,13243200.0
2009-05-29 11:40:00,3.18,3.19,3.17,3.19,9983200.0,2.91,2.9191,2.9008,2.9191,9983200.0
2009-05-29 11:50:00,3.19,3.19,3.17,3.18,7665600.0,2.9191,2.9191,2.9008,2.91,7665600.0
2009-05-29 12:00:00,3.18,3.19,3.18,3.19,4127200.0,2.91,2.9191,2.91,2.9191,4127200.0
2009-05-29 12:10:00,3.19,3.2,3.19,3.2,3986400.0,2.9191,2.9283,2.9191,2.9283,3986400.0
2009-05-29 12:20:00,3.2,3.2,3.19,3.2,5675200.0,2.9283,2.9283,2.9191,2.9283,5675200.0
2009-05-29 12:30:00,3.2,3.2,3.19,3.19,5746400.0,2.9283,2.9283,2.9191,2.9191,5746400.0
2009-05-29 12:40:00,3.19,3.19,3.18,3.19,6388800.0,2.9191,2.9191,2.91,2.9191,6388800.0
2009-05-29 12:50:00,3.19,3.19,3.19,3.19,2423200.0,2.9191,2.9191,2.9191,2.9191,2423200.0
2009-05-29 13:00:00,3.19,3.2,3.19,3.19,4056000.0,2.9191,2.9283,2.9191,2.9191,4056000.0
2009-05-29 13:10:00,3.19,3.2,3.19,3.19,1923200.0,2.9191,2.9283,2.9191,2.9191,1923200.0
2009-05-29 13:20:00,3.19,3.21,3.19,3.2,3661600.0,2.9191,2.9374,2.9191,2.9283,3661600.0
2009-05-29 13:30:00,3.2,3.22,3.2,3.21,7861600.0,2.9283,2.9466,2.9283,2.9374,7861600.0
2009-05-29 13:40:00,3.21,3.22,3.21,3.21,3487200.0,2.9374,2.9466,2.9374,2.9374,3487200.0
2009-05-29 13:50:00,3.21,3.21,3.2,3.21,4497600.0,2.9374,2.9374,2.9283,2.9374,4497600.0
2009-05-29 14:00:00,3.21,3.21,3.2,3.21,2881600.0,2.9374,2.9374,2.9283,2.9374,2881600.0
2009-05-29 14:10:00,3.21,3.21,3.21,3.21,2186400.0,2.9374,2.9374,2.9374,2.9374,2186400.0
2009-05-29 14:20:00,3.21,3.21,3.2,3.2,2739200.0,2.9374,2.9374,2.9283,2.9283,2739200.0
2009-05-29 14:30:00,3.2,3.21,3.19,3.19,3154400.0,2.9283,2.9374,2.9191,2.9191,3154400.0
2009-05-29 14:40:00,3.19,3.2,3.18,3.19,4067200.0,2.9191,2.9283,2.91,2.9191,4067200.0
2009-05-29 14:50:00,3.18,3.19,3.17,3.19,6313600.0,2.91,2.9191,2.9008,2.9191,6313600.0
2009-05-29 15:00:00,3.19,3.2,3.18,3.2,4284000.0,2.9191,2.9283,2.91,2.9283,4284000.0
2009-05-29 15:10:00,3.19,3.21,3.19,3.21,3452000.0,2.9191,2.9374,2.9191,2.9374,3452000.0
2009-05-29 15:20:00,3.21,3.21,3.19,3.21,7971200.0,2.9374,2.9374,2.9191,2.9374,7971200.0
2009-05-29 15:30:00,3.21,3.21,3.19,3.21,7952000.0,2.9374,2.9374,2.9191,2.9374,7952000.0
2009-05-29 15:40:00,3.21,3.23,3.21,3.22,24168000.0,2.9374,2.9557,2.9374,2.9466,24168000.0
2009-05-29 15:50:00,3.22,3.3,3.22,3.3,33436800.0,2.9466,3.0198,2.9466,3.0198,33436800.0
2009-06-01 09:30:00,3.37,3.38,3.36,3.36,18674400.0,3.0839,3.093,3.0747,3.0747,18674400.0
2009-06-01 09:40:00,3.36,3.39,3.36,3.39,24225600.0,3.0747,3.1022,3.0747,3.1022,24225600.0
2009-06-01 09:50:00,3.39,3.41,3.39,3.4,26316000.0,3.1022,3.1205,3.1022,3.1113,26316000.0
2009-06-01 10:00:00,3.4,3.43,3.4,3.42,27336800.0,3.1113,3.1388,3.1113,3.1296,27336800.0
2009-06-01 10:10:00,3.42,3.44,3.42,3.44,14069600.0,3.1296,3.1479,3.1296,3.1479,14069600.0
2009-06-01 10:20:00,3.44,3.44,3.43,3.43,9964800.0,3.1479,3.1479,3.1388,3.1388,9964800.0
2009-06-01 10:30:00,3.43,3.44,3.42,3.44,9140800.0,3.1388,3.1479,3.1296,3.1479,9140800.0
2009-06-01 10:40:00,3.44,3.44,3.42,3.43,7190400.0,3.1479,3.1479,3.1296,3.1388,7190400.0
2009-06-01 10:50:00,3.43,3.44,3.43,3.44,6427200.0,3.1388,3.1479,3.1388,3.1479,6427200.0
2009-06-01 11:00:00,3.44,3.45,3.44,3.44,7727200.0,3.1479,3.1571,3.1479,3.1479,7727200.0
2009-06-01 11:10:00,3.44,3.44,3.43,3.43,3040000.0,3.1479,3.1479,3.1388,3.1388,3040000.0
2009-06-01 11:20:00,3.43,3.44,3.43,3.44,4708000.0,3.1388,3.1479,3.1388,3.1479,4708000.0
2009-06-01 11:30:00,3.44,3.44,3.43,3.44,3380000.0,3.1479,3.1479,3.1388,3.1479,3380000.0
2009-06-01 11:40:00,3.44,3.44,3.43,3.44,3154400.0,3.1479,3.1479,3.1388,3.1479,3154400.0
2009-06-01 11:50:00,3.44,3.46,3.44,3.45,5296800.0,3.1479,3.1662,3.1479,3.1571,5296800.0
2009-06-01 12:00:00,3.45,3.45,3.44,3.45,4605600.0,3.1571,3.1571,3.1479,3.1571,4605600.0
2009-06-01 12:10:00,3.44,3.45,3.44,3.45,1306400.0,3.1479,3.1571,3.1479,3.1571,1306400.0
2009-06-01 12:20:00,3.45,3.46,3.44,3.45,2745600.0,3.1571,3.1662,3.1479,3.1571,2745600.0
2009-06-01 12:30:00,3.45,3.46,3.45,3.45,4311200.0,3.1571,3.1662,3.1571,3.1571,4311200.0
2009-06-01 12:40:00,3.45,3.46,3.45,3.46,3682400.0,3.1571,3.1662,3.1571,3.1662,3682400.0
2009-06-01 12:50:00,3.46,3.46,3.44,3.44,8330400.0,3.1662,3.1662,3.1479,3.1479,8330400.0
2009-06-01 13:00:00,3.44,3.44,3.44,3.44,4403200.0,3.1479,3.1479,3.1479,3.1479,4403200.0
2009-06-01 13:10:00,3.44,3.44,3.44,3.44,2972000.0,3.1479,3.1479,3.1479,3.1479,2972000.0
2009-06-01 13:20:00,3.44,3.45,3.44,3.44,2430400.0,3.1479,3.1571,3.1479,3.1479,2430400.0
2009-06-01 13:30:00,3.44,3.45,3.44,3.45,2545600.0,3.1479,3.1571,3.1479,3.1571,2545600.0
2009-06-01 13:40:00,3.45,3.46,3.45,3.46,7170400.0,3.1571,3.1662,3.1571,3.1662,7170400.0
2009-06-01 13:50:00,3.46,3.48,3.46,3.47,6027200.0,3.1662,3.1845,3.1662,3.1754,6027200.0
2009-06-01 14:00:00,3.47,3.48,3.47,3.47,9551200.0,3.1754,3.1845,3.1754,3.1754,9551200.0
2009-06-01 14:10:00,3.47,3.47,3.46,3.46,7993600.0,3.1754,3.1754,3.1662,3.1662,7993600.0
2009-06-01 14:20:00,3.46,3.47,3.46,3.46,4916000.0,3.1662,3.1754,3.1662,3.1662,4916000.0
2009-06-01 14:30:00,3.46,3.46,3.45,3.46,8820800.0,3.1662,3.1662,3.1571,3.1662,8820800.0
2009-06-01 14:40:00,3.46,3.47,3.45,3.45,7670400.0,3.1662,3.1754,3.1571,3.1571,7670400.0
2009-06-01 14:50:00,3.45,3.45,3.44,3.45,8788800.0,3.1571,3.1571,3.1479,3.1571,8788800.0
2009-06-01 15:00:00,3.45,3.46,3.43,3.44,7694400.0,3.1571,3.1662,3.1388,3.1479,7694400.0
2009-06-01 15:10:00,3.44,3.44,3.42,3.43,15310400.0,3.1479,3.1479,3.1296,3.1388,15310400.0
2009-06-01 15:20:00,3.43,3.46,3.43,3.46,7375200.0,3.1388,3.1662,3.1388,3.1662,7375200.0
2009-06-01 15:30:00,3.46,3.46,3.45,3.46,10328800.0,3.1662,3.1662,3.1571,3.1662,10328800.0
2009-06-01 15:40:00,3.46,3.47,3.44,3.45,13071200.0,3.1662,3.1754,3.1479,3.1571,13071200.0
2009-06-01 15:50:00,3.45,3.47,3.43,3.45,20690400.0,3.1571,3.1754,3.1388,3.1571,20690400.0
2009-06-02 09:30:00,3.43,3.44,3.41,3.44,16691200.0,3.1388,3.1479,3.1205,3.1479,16691200.0
2009-06-02 09:40:00,3.44,3.45,3.43,3.44,15304000.0,3.1479,3.1571,3.1388,3.1479,15304000.0
2009-06-02 09:50:00,3.44,3.46,3.44,3.46,14046400.0,3.1479,3.1662,3.1479,3.1662,14046400.0
2009-06-02 10:00:00,3.46,3.5,3.46,3.49,35932800.0,3.1662,3.2028,3.1662,3.1937,35932800.0
2009-06-02 10:10:00,3.48,3.49,3.45,3.46,18188000.0,3.1845,3.1937,3.1571,3.1662,18188000.0
2009-06-02 10:20:00,3.46,3.48,3.45,3.47,15683200.0,3.1662,3.1845,3.1571,3.1754,15683200.0
2009-06-02 10:30:00,3.47,3.48,3.46,3.47,6280800.0,3.1754,3.1845,3.1662,3.1754,6280800.0
2009-06-02 10:40:00,3.47,3.48,3.46,3.47,8603200.0,3.1754,3.1845,3.1662,3.1754,8603200.0
2009-06-02 10:50:00,3.47,3.47,3.45,3.46,10627200.0,3.1754,3.1754,3.1571,3.1662,10627200.0
2009-06-02 11:00:00,3.46,3.46,3.45,3.46,4438400.0,3.1662,3.1662,3.1571,3.1662,4438400.0
2009-06-02 11:10:00,3.46,3.46,3.45,3.46,9276000.0,3.1662,3.1662,3.1571,3.1662,9276000.0
2009-06-02 11:20:00,3.46,3.47,3.46,3.46,6744000.0,3.1662,3.1754,3.1662,3.1662,6744000.0
2009-06-02 11:30:00,3.46,3.46,3.43,3.43,9792800.0,3.1662,3.1662,3.1388,3.1388,9792800.0
2009-06-02 11:40:00,3.43,3.44,3.43,3.43,3911200.0,3.1388,3.1479,3.1388,3.1388,3911200.0
2009-06-02 11:50:00,3.43,3.44,3.43,3.44,5869600.0,3.1388,3.1479,3.1388,3.1479,5869600.0
2009-06-02 12:00:00,3.44,3.45,3.44,3.44,12183200.0,3.1479,3.1571,3.1479,3.1479,12183200.0
2009-06-02 12:10:00,3.44,3.45,3.44,3.44,4513600.0,3.1479,3.1571,3.1479,3.1479,4513600.0
2009-06-02 12:20:00,3.45,3.45,3.43,3.43,6648800.0,3.1571,3.1571,3.1388,3.1388,6648800.0
2009-06-02 12:30:00,3.43,3.44,3.43,3.44,3719200.0,3.1388,3.1479,3.1388,3.1479,3719200.0
2009-06-02 12:40:00,3.44,3.44,3.44,3.44,1901600.0,3.1479,3.1479,3.1479,3.1479,1901600.0
2009-06-02 12:50:00,3.44,3.45,3.43,3.44,4537600.0,3.1479,3.1571,3.1388,3.1479,4537600.0
2009-06-02 13:00:00,3.44,3.45,3.44,3.44,2836000.0,3.1479,3.1571,3.1479,3.1479,2836000.0
2009-06-02 13:10:00,3.44,3.45,3.44,3.44,2990400.0,3.1479,3.1571,3.1479,3.1479,2990400.0
2009-06-02 13:20:00,3.44,3.46,3.44,3.45,4589600.0,3.1479,3.1662,3.1479,3.1571,4589600.0
2009-06-02 13:30:00,3.45,3.46,3.45,3.46,5812800.0,3.1571,3.1662,3.1571,3.1662,5812800.0
2009-06-02 13:40:00,3.46,3.47,3.46,3.46,3512800.0,3.1662,3.1754,3.1662,3.1662,3512800.0
2009-06-02 13:50:00,3.46,3.47,3.46,3.46,3041600.0,3.1662,3.1754,3.1662,3.1662,3041600.0
2009-06-02 14:00:00,3.46,3.46,3.45,3.45,9544800.0,3.1662,3.1662,3.1571,3.1571,9544800.0
2009-06-02 14:10:00,3.45,3.47,3.45,3.47,10402400.0,3.1571,3.1754,3.1571,3.1754,10402400.0
2009-06-02 14:20:00,3.47,3.48,3.47,3.47,10446400.0,3.1754,3.1845,3.1754,3.1754,10446400.0
2009-06-02 14:30:00,3.47,3.47,3.46,3.47,4134400.0,3.1754,3.1754,3.1662,3.1754,4134400.0
2009-06-02 14:40:00,3.47,3.48,3.47,3.47,5607200.0,3.1754,3.1845,3.1754,3.1754,5607200.0
2009-06-02 14:50:00,3.47,3.48,3.46,3.46,6177600.0,3.1754,3.1845,3.1662,3.1662,6177600.0
2009-06-02 15:00:00,3.47,3.48,3.46,3.48,7995200.0,3.1754,3.1845,3.1662,3.1845,7995200.0
2009-06-02 15:10:00,3.48,3.48,3.47,3.47,7494400.0,3.1845,3.1845,3.1754,3.1754,7494400.0
2009-06-02 15:20:00,3.47,3.48,3.46,3.47,7158400.0,3.1754,3.1845,3.1662,3.1754,7158400.0
2009-06-02 15:30:00,3.47,3.48,3.46,3.48,8158400.0,3.1754,3.1845,3.1662,3.1845,8158400.0
2009-06-02 15:40:00,3.48,3.48,3.47,3.48,7028000.0,3.1845,3.1845,3.1754,3.1845,7028000.0
2009-06-02 15:50:00,3.48,3.48,3.45,3.46,19068000.0,3.1845,3.1845,3.1571,3.1662,19068000.0
2009-06-03 09:30:00,3.4,3.4,3.39,3.4,19900000.0,3.1113,3.1113,3.1022,3.1113,19900000.0
2009-06-03 09:40:00,3.4,3.4,3.38,3.39,10547200.0,3.1113,3.1113,3.093,3.1022,10547200.0
2009-06-03 09:50:00,3.39,3.4,3.36,3.37,14551200.0,3.1022,3.1113,3.0747,3.0839,14551200.0
2009-06-03 10:00:00,3.37,3.37,3.35,3.36,14804000.0,3.0839,3.0839,3.0656,3.0747,14804000.0
2009-06-03 10:10:00,3.36,3.37,3.35,3.35,8463200.0,3.0747,3.0839,3.0656,3.0656,8463200.0
2009-06-03 10:20:00,3.35,3.36,3.34,3.36,9228000.0,3.0656,3.0747,3.0564,3.0747,9228000.0
2009-06-03 10:30:00,3.36,3.36,3.35,3.36,5536000.0,3.0747,3.0747,3.0656,3.0747,5536000.0
2009-06-03 10:40:00,3.36,3.37,3.35,3.36,6041600.0,3.0747,3.0839,3.0656,3.0747,6041600.0
2009-06-03 10:50:00,3.36,3.37,3.36,3.37,4920000.0,3.0747,3.0839,3.0747,3.0839,4920000.0
2009-06-03 11:00:00,3.37,3.37,3.36,3.36,5262400.0,3.0839,3.0839,3.0747,3.0747,5262400.0
2009-06-03 11:10:00,3.36,3.37,3.35,3.36,4345600.0,3.0747,3.0839,3.0656,3.0747,4345600.0
2009-06-03 11:20:00,3.36,3.38,3.36,3.37,6676800.0,3.0747,3.093,3.0747,3.0839,6676800.0
2009-06-03 11:30:00,3.37,3.37,3.36,3.37,3685600.0,3.0839,3.0839,3.0747,3.0839,3685600.0
2009-06-03 11:40:00,3.37,3.38,3.36,3.37,7078400.0,3.0839,3.093,3.0747,3.0839,7078400.0
2009-06-03 11:50:00,3.36,3.37,3.35,3.36,3996000.0,3.0747,3.0839,3.0656,3.0747,3996000.0
2009-06-03 12:00:00,3.36,3.36,3.35,3.36,3898400.0,3.0747,3.0747,3.0656,3.0747,3898400.0
2009-06-03 12:10:00,3.36,3.36,3.35,3.36,3756000.0,3.0747,3.0747,3.0656,3.0747,3756000.0
2009-06-03 12:20:00,3.36,3.36,3.34,3.34,7321600.0,3.0747,3.0747,3.0564,3.0564,7321600.0
2009-06-03 12:30:00,3.35,3.35,3.34,3.35,6341600.0,3.0656,3.0656,3.0564,3.0656,6341600.0
2009-06-03 12:40:00,3.35,3.35,3.34,3.35,3883200.0,3.0656,3.0656,3.0564,3.0656,3883200.0
2009-06-03 12:50:00,3.35,3.35,3.33,3.33,8548000.0,3.0656,3.0656,3.0473,3.0473,8548000.0
2009-06-03 13:00:00,3.33,3.33,3.33,3.33,5078400.0,3.0473,3.0473,3.0473,3.0473,5078400.0
2009-06-03 13:10:00,3.33,3.33,3.33,3.33,3839200.0,3.0473,3.0473,3.0473,3.0473,3839200.0
2009-06-03 13:20:00,3.33,3.33,3.32,3.32,7582400.0,3.0473,3.0473,3.0381,3.0381,7582400.0
2009-06-03 13:30:00,3.32,3.33,3.32,3.32,6327200.0,3.0381,3.0473,3.0381,3.0381,6327200.0
2009-06-03 13:40:00,3.32,3.33,3.31,3.31,16146400.0,3.0381,3.0473,3.029,3.029,16146400.0
2009-06-03 13:50:00,3.31,3.32,3.31,3.32,6048800.0,3.029,3.0381,3.029,3.0381,6048800.0
2009-06-03 14:00:00,3.32,3.32,3.32,3.32,4761600.0,3.0381,3.0381,3.0381,3.0381,4761600.0
2009-06-03 14:10:00,3.32,3.33,3.31,3.32,7332000.0,3.0381,3.0473,3.029,3.0381,7332000.0
2009-06-03 14:20:00,3.32,3.33,3.32,3.32,6451200.0,3.0381,3.0473,3.0381,3.0381,6451200.0
2009-06-03 14:30:00,3.32,3.32,3.31,3.32,6971200.0,3.0381,3.0381,3.029,3.0381,6971200.0
2009-06-03 14:40:00,3.32,3.32,3.31,3.32,6680800.0,3.0381,3.0381,3.029,3.0381,6680800.0
2009-06-03 14:50:00,3.32,3.34,3.32,3.33,9513600.0,3.0381,3.0564,3.0381,3.0473,9513600.0
2009-06-03 15:00:00,3.33,3.34,3.33,3.34,6924000.0,3.0473,3.0564,3.0473,3.0564,6924000.0
2009-06-03 15:10:00,3.34,3.34,3.33,3.33,5316000.0,3.0564,3.0564,3.0473,3.0473,5316000.0
2009-06-03 15:20:00,3.33,3.33,3.31,3.31,7098400.0,3.0473,3.0473,3.029,3.029,7098400.0
2009-06-03 15:30:00,3.31,3.32,3.31,3.31,11880800.0,3.029,3.0381,3.029,3.029,11880800.0
2009-06-03 15:40:00,3.31,3.34,3.31,3.34,22232800.0,3.029,3.0564,3.029,3.0564,22232800.0
2009-06-03 15:50:00,3.34,3.37,3.34,3.37,26888800.0,3.0564,3.0839,3.0564,3.0839,26888800.0
2009-06-04 09:30:00,3.39,3.4,3.38,3.39,13909600.0,3.1022,3.1113,3.093,3.1022,13909600.0
2009-06-04 09:40:00,3.39,3.4,3.37,3.37,12418400.0,3.1022,3.1113,3.0839,3.0839,12418400.0
2009-06-04 09:50:00,3.37,3.38,3.36,3.38,10292000.0,3.0839,3.093,3.0747,3.093,10292000.0
2009-06-04 10:00:00,3.38,3.38,3.34,3.35,10824000.0,3.093,3.093,3.0564,3.0656,10824000.0
2009-06-04 10:10:00,3.35,3.36,3.35,3.36,7500000.0,3.0656,3.0747,3.0656,3.0747,7500000.0
2009-06-04 10:20:00,3.36,3.39,3.36,3.38,12210400.0,3.0747,3.1022,3.0747,3.093,12210400.0
2009-06-04 10:30:00,3.38,3.39,3.37,3.39,6298400.0,3.093,3.1022,3.0839,3.1022,6298400.0
2009-06-04 10:40:00,3.39,3.39,3.38,3.39,10177600.0,3.1022,3.1022,3.093,3.1022,10177600.0
2009-06-04 10:50:00,3.39,3.41,3.39,3.4,13175200.0,3.1022,3.1205,3.1022,3.1113,13175200.0
2009-06-04 11:00:00,3.41,3.41,3.4,3.4,6517600.0,3.1205,3.1205,3.1113,3.1113,6517600.0
2009-06-04 11:10:00,3.4,3.41,3.4,3.41,8125600.0,3.1113,3.1205,3.1113,3.1205,8125600.0
2009-06-04 11:20:00,3.41,3.41,3.4,3.4,6896800.0,3.1205,3.1205,3.1113,3.1113,6896800.0
2009-06-04 11:30:00,3.4,3.4,3.39,3.4,5677600.0,3.1113,3.1113,3.1022,3.1113,5677600.0
2009-06-04 11:40:00,3.4,3.4,3.4,3.4,2407200.0,3.1113,3.1113,3.1113,3.1113,2407200.0
2009-06-04 11:50:00,3.4,3.4,3.39,3.39,9113600.0,3.1113,3.1113,3.1022,3.1022,9113600.0
2009-06-04 12:00:00,3.39,3.39,3.38,3.39,6821600.0,3.1022,3.1022,3.093,3.1022,6821600.0
2009-06-04 12:10:00,3.39,3.39,3.38,3.39,5596000.0,3.1022,3.1022,3.093,3.1022,5596000.0
2009-06-04 12:20:00,3.39,3.4,3.39,3.4,6307200.0,3.1022,3.1113,3.1022,3.1113,6307200.0
2009-06-04 12:30:00,3.4,3.4,3.4,3.4,4919200.0,3.1113,3.1113,3.1113,3.1113,4919200.0
2009-06-04 12:40:00,3.4,3.41,3.4,3.4,7172800.0,3.1113,3.1205,3.1113,3.1113,7172800.0
2009-06-04 12:50:00,3.4,3.41,3.4,3.4,2111200.0,3.1113,3.1205,3.1113,3.1113,2111200.0
2009-06-04 13:00:00,3.4,3.41,3.4,3.41,3497600.0,3.1113,3.1205,3.1113,3.1205,3497600.0
2009-06-04 13:10:00,3.41,3.42,3.41,3.42,7480800.0,3.1205,3.1296,3.1205,3.1296,7480800.0
2009-06-04 13:20:00,3.42,3.43,3.42,3.42,3738400.0,3.1296,3.1388,3.1296,3.1296,3738400.0
2009-06-04 13:30:00,3.42,3.44,3.42,3.44,5996800.0,3.1296,3.1479,3.1296,3.1479,5996800.0
2009-06-04 13:40:00,3.44,3.44,3.43,3.43,4571200.0,3.1479,3.1479,3.1388,3.1388,4571200.0
2009-06-04 13:50:00,3.43,3.44,3.42,3.43,8685600.0,3.1388,3.1479,3.1296,3.1388,8685600.0
2009-06-04 14:00:00,3.43,3.44,3.42,3.44,5468000.0,3.1388,3.1479,3.1296,3.1479,5468000.0
2009-06-04 14:10:00,3.44,3.44,3.43,3.43,3131200.0,3.1479,3.1479,3.1388,3.1388,3131200.0
2009-06-04 14:20:00,3.43,3.44,3.43,3.43,6577600.0,3.1388,3.1479,3.1388,3.1388,6577600.0
2009-06-04 14:30:00,3.43,3.44,3.42,3.42,5848800.0,3.1388,3.1479,3.1296,3.1296,5848800.0
2009-06-04 14:40:00,3.42,3.44,3.42,3.44,11188000.0,3.1296,3.1479,3.1296,3.1479,11188000.0
2009-06-04 14:50:00,3.43,3.44,3.42,3.43,9394400.0,3.1388,3.1479,3.1296,3.1388,9394400.0
2009-06-04 15:00:00,3.43,3.43,3.41,3.42,7698400.0,3.1388,3.1388,3.1205,3.1296,7698400.0
2009-06-04 15:10:00,3.42,3.42,3.41,3.42,10200000.0,3.1296,3.1296,3.1205,3.1296,10200000.0
2009-06-04 15:20:00,3.42,3.43,3.42,3.43,6804000.0,3.1296,3.1388,3.1296,3.1388,6804000.0
2009-06-04 15:30:00,3.43,3.44,3.42,3.43,7626400.0,3.1388,3.1479,3.1296,3.1388,7626400.0
2009-06-04 15:40:00,3.43,3.44,3.42,3.42,14171200.0,3.1388,3.1479,3.1296,3.1296,14171200.0
2009-06-04 15:50:00,3.42,3.44,3.42,3.44,17158400.0,3.1296,3.1479,3.1296,3.1479,17158400.0
2009-06-05 09:30:00,3.5,3.52,3.49,3.51,28407200.0,3.2028,3.2211,3.1937,3.212,28407200.0
2009-06-05 09:40:00,3.51,3.51,3.44,3.44,30124800.0,3.212,3.212,3.1479,3.1479,30124800.0
2009-06-05 09:50:00,3.44,3.46,3.43,3.44,24562400.0,3.1479,3.1662,3.1388,3.1479,24562400.0
2009-06-05 10:00:00,3.44,3.45,3.4,3.4,28527200.0,3.1479,3.1571,3.1113,3.1113,28527200.0
2009-06-05 10:10:00,3.4,3.41,3.38,3.41,28136800.0,3.1113,3.1205,3.093,3.1205,28136800.0
2009-06-05 10:20:00,3.41,3.43,3.41,3.42,13698400.0,3.1205,3.1388,3.1205,3.1296,13698400.0
2009-06-05 10:30:00,3.42,3.44,3.41,3.44,17141600.0,3.1296,3.1479,3.1205,3.1479,17141600.0
2009-06-05 10:40:00,3.44,3.46,3.43,3.45,20348000.0,3.1479,3.1662,3.1388,3.1571,20348000.0
2009-06-05 10:50:00,3.45,3.46,3.44,3.46,12346400.0,3.1571,3.1662,3.1479,3.1662,12346400.0
2009-06-05 11:00:00,3.46,3.48,3.45,3.47,14276000.0,3.1662,3.1845,3.1571,3.1754,14276000.0
2009-06-05 11:10:00,3.47,3.47,3.46,3.46,8788000.0,3.1754,3.1754,3.1662,3.1662,8788000.0
2009-06-05 11:20:00,3.46,3.47,3.45,3.46,7461600.0,3.1662,3.1754,3.1571,3.1662,7461600.0
2009-06-05 11:30:00,3.46,3.46,3.44,3.44,7784800.0,3.1662,3.1662,3.1479,3.1479,7784800.0
2009-06-05 11:40:00,3.44,3.46,3.43,3.45,6879200.0,3.1479,3.1662,3.1388,3.1571,6879200.0
2009-06-05 11:50:00,3.45,3.46,3.44,3.46,7735200.0,3.1571,3.1662,3.1479,3.1662,7735200.0
2009-06-05 12:00:00,3.46,3.47,3.45,3.45,4305600.0,3.1662,3.1754,3.1571,3.1571,4305600.0
2009-06-05 12:10:00,3.45,3.46,3.44,3.45,6342400.0,3.1571,3.1662,3.1479,3.1571,6342400.0
2009-06-05 12:20:00,3.45,3.47,3.45,3.47,5636800.0,3.1571,3.1754,3.1571,3.1754,5636800.0
2009-06-05 12:30:00,3.47,3.47,3.46,3.47,4102400.0,3.1754,3.1754,3.1662,3.1754,4102400.0
2009-06-05 12:40:00,3.47,3.47,3.46,3.47,3287200.0,3.1754,3.1754,3.1662,3.1754,3287200.0
2009-06-05 12:50:00,3.47,3.47,3.46,3.47,3776800.0,3.1754,3.1754,3.1662,3.1754,3776800.0
2009-06-05 13:00:00,3.47,3.47,3.46,3.46,2316800.0,3.1754,3.1754,3.1662,3.1662,2316800.0
2009-06-05 13:10:00,3.46,3.47,3.44,3.45,6204000.0,3.1662,3.1754,3.1479,3.1571,6204000.0
2009-06-05 13:20:00,3.45,3.45,3.44,3.44,3756800.0,3.1571,3.1571,3.1479,3.1479,3756800.0
2009-06-05 13:30:00,3.44,3.45,3.44,3.44,2017600.0,3.1479,3.1571,3.1479,3.1479,2017600.0
2009-06-05 13:40:00,3.44,3.46,3.44,3.46,5848800.0,3.1479,3.1662,3.1479,3.1662,5848800.0
2009-06-05 13:50:00,3.46,3.46,3.44,3.44,7084800.0,3.1662,3.1662,3.1479,3.1479,7084800.0
2009-06-05 14:00:00,3.44,3.45,3.42,3.42,9697600.0,3.1479,3.1571,3.1296,3.1296,9697600.0
2009-06-05 14:10:00,3.42,3.43,3.4,3.4,8521600.0,3.1296,3.1388,3.1113,3.1113,8521600.0
2009-06-05 14:20:00,3.4,3.41,3.39,3.4,11114400.0,3.1113,3.1205,3.1022,3.1113,11114400.0
2009-06-05 14:30:00,3.4,3.41,3.39,3.41,13397600.0,3.1113,3.1205,3.1022,3.1205,13397600.0
2009-06-05 14:40:00,3.4,3.42,3.4,3.42,9114400.0,3.1113,3.1296,3.1113,3.1296,9114400.0
2009-06-05 14:50:00,3.42,3.43,3.42,3.42,5242400.0,3.1296,3.1388,3.1296,3.1296,5242400.0
2009-06-05 15:00:00,3.42,3.44,3.41,3.42,11412800.0,3.1296,3.1479,3.1205,3.1296,11412800.0
2009-06-05 15:10:00,3.42,3.43,3.42,3.43,7704800.0,3.1296,3.1388,3.1296,3.1388,7704800.0
2009-06-05 15:20:00,3.43,3.43,3.41,3.41,7061600.0,3.1388,3.1388,3.1205,3.1205,7061600.0
2009-06-05 15:30:00,3.41,3.44,3.41,3.44,14987200.0,3.1205,3.1479,3.1205,3.1479,14987200.0
2009-06-05 15:40:00,3.44,3.45,3.41,3.42,14119200.0,3.1479,3.1571,3.1205,3.1296,14119200.0
2009-06-05 15:50:00,3.42,3.43,3.42,3.43,24432800.0,3.1296,3.1388,3.1296,3.1388,24432800.0
2009-06-08 09:30:00,3.38,3.39,3.37,3.37,14037600.0,3.093,3.1022,3.0839,3.0839,14037600.0
2009-06-08 09:40:00,3.37,3.38,3.35,3.35,14845600.0,3.0839,3.093,3.0656,3.0656,14845600.0
2009-06-08 09:50:00,3.35,3.36,3.34,3.35,9359200.0,3.0656,3.0747,3.0564,3.0656,9359200.0
2009-06-08 10:00:00,3.35,3.37,3.34,3.36,11867200.0,3.0656,3.0839,3.0564,3.0747,11867200.0
2009-06-08 10:10:00,3.36,3.37,3.34,3.34,10812800.0,3.0747,3.0839,3.0564,3.0564,10812800.0
2009-06-08 10:20:00,3.34,3.36,3.34,3.35,9100800.0,3.0564,3.0747,3.0564,3.0656,9100800.0
2009-06-08 10:30:00,3.35,3.38,3.35,3.37,7542400.0,3.0656,3.093,3.0656,3.0839,7542400.0
2009-06-08 10:40:00,3.37,3.38,3.37,3.37,9960800.0,3.0839,3.093,3.0839,3.0839,9960800.0
2009-06-08 10:50:00,3.37,3.38,3.37,3.37,9841600.0,3.0839,3.093,3.0839,3.0839,9841600.0
2009-06-08 11:00:00,3.37,3.37,3.36,3.36,6578400.0,3.0839,3.0839,3.0747,3.0747,6578400.0
2009-06-08 11:10:00,3.36,3.38,3.36,3.37,7092000.0,3.0747,3.093,3.0747,3.0839,7092000.0
2009-06-08 11:20:00,3.37,3.38,3.35,3.36,9421600.0,3.0839,3.093,3.0656,3.0747,9421600.0
2009-06-08 11:30:00,3.36,3.36,3.35,3.36,11062400.0,3.0747,3.0747,3.0656,3.0747,11062400.0
2009-06-08 11:40:00,3.36,3.36,3.34,3.35,4921600.0,3.0747,3.0747,3.0564,3.0656,4921600.0
2009-06-08 11:50:00,3.35,3.35,3.34,3.35,6313600.0,3.0656,3.0656,3.0564,3.0656,6313600.0
2009-06-08 12:00:00,3.35,3.35,3.34,3.34,5776000.0,3.0656,3.0656,3.0564,3.0564,5776000.0
2009-06-08 12:10:00,3.34,3.34,3.33,3.33,6603200.0,3.0564,3.0564,3.0473,3.0473,6603200.0
2009-06-08 12:20:00,3.33,3.34,3.33,3.34,5336000.0,3.0473,3.0564,3.0473,3.0564,5336000.0
2009-06-08 12:30:00,3.34,3.35,3.33,3.34,7995200.0,3.0564,3.0656,3.0473,3.0564,7995200.0
2009-06-08 12:40:00,3.34,3.35,3.34,3.34,6026400.0,3.0564,3.0656,3.0564,3.0564,6026400.0
2009-06-08 12:50:00,3.34,3.35,3.34,3.34,4237600.0,3.0564,3.0656,3.0564,3.0564,4237600.0
2009-06-08 13:00:00,3.34,3.35,3.34,3.35,4019200.0,3.0564,3.0656,3.0564,3.0656,4019200.0
2009-06-08 13:10:00,3.35,3.36,3.34,3.35,4920800.0,3.0656,3.0747,3.0564,3.0656,4920800.0
2009-06-08 13:20:00,3.35,3.36,3.35,3.35,7575200.0,3.0656,3.0747,3.0656,3.0656,7575200.0
2009-06-08 13:30:00,3.35,3.35,3.35,3.35,2086400.0,3.0656,3.0656,3.0656,3.0656,2086400.0
2009-06-08 13:40:00,3.35,3.37,3.35,3.37,10918400.0,3.0656,3.0839,3.0656,3.0839,10918400.0
2009-06-08 13:50:00,3.37,3.37,3.36,3.37,2993600.0,3.0839,3.0839,3.0747,3.0839,2993600.0
2009-06-08 14:00:00,3.37,3.37,3.36,3.36,3880000.0,3.0839,3.0839,3.0747,3.0747,3880000.0
2009-06-08 14:10:00,3.36,3.36,3.36,3.36,2412000.0,3.0747,3.0747,3.0747,3.0747,2412000.0
2009-06-08 14:20:00,3.36,3.36,3.35,3.36,5282400.0,3.0747,3.0747,3.0656,3.0747,5282400.0
2009-06-08 14:30:00,3.36,3.37,3.36,3.37,6541600.0,3.0747,3.0839,3.0747,3.0839,6541600.0
2009-06-08 14:40:00,3.37,3.37,3.35,3.37,7496000.0,3.0839,3.0839,3.0656,3.0839,7496000.0
2009-06-08 14:50:00,3.36,3.37,3.36,3.37,6015200.0,3.0747,3.0839,3.0747,3.0839,6015200.0
2009-06-08 15:00:00,3.37,3.38,3.37,3.37,6829600.0,3.0839,3.093,3.0839,3.0839,6829600.0
2009-06-08 15:10:00,3.37,3.4,3.37,3.39,10292800.0,3.0839,3.1113,3.0839,3.1022,10292800.0
2009-06-08 15:20:00,3.39,3.44,3.39,3.43,32359200.0,3.1022,3.1479,3.1022,3.1388,32359200.0
2009-06-08 15:30:00,3.43,3.47,3.43,3.45,39971200.0,3.1388,3.1754,3.1388,3.1571,39971200.0
2009-06-08 15:40:00,3.45,3.46,3.44,3.44,18852000.0,3.1571,3.1662,3.1479,3.1479,18852000.0
2009-06-08 15:50:00,3.44,3.45,3.41,3.42,19221600.0,3.1479,3.1571,3.1205,3.1296,19221600.0
2009-06-09 09:30:00,3.44,3.45,3.43,3.45,14850400.0,3.1479,3.1571,3.1388,3.1571,14850400.0
2009-06-09 09:40:00,3.44,3.47,3.44,3.46,19832800.0,3.1479,3.1754,3.1479,3.1662,19832800.0
2009-06-09 09:50:00,3.46,3.46,3.42,3.43,13046400.0,3.1662,3.1662,3.1296,3.1388,13046400.0
2009-06-09 10:00:00,3.43,3.44,3.42,3.43,14886400.0,3.1388,3.1479,3.1296,3.1388,14886400.0
2009-06-09 10:10:00,3.43,3.44,3.43,3.43,17588000.0,3.1388,3.1479,3.1388,3.1388,17588000.0
2009-06-09 10:20:00,3.43,3.43,3.41,3.42,11634400.0,3.1388,3.1388,3.1205,3.1296,11634400.0
2009-06-09 10:30:00,3.42,3.43,3.42,3.42,5863200.0,3.1296,3.1388,3.1296,3.1296,5863200.0
2009-06-09 10:40:00,3.42,3.44,3.41,3.41,5698400.0,3.1296,3.1479,3.1205,3.1205,5698400.0
2009-06-09 10:50:00,3.41,3.41,3.4,3.41,11588000.0,3.1205,3.1205,3.1113,3.1205,11588000.0
2009-06-09 11:00:00,3.41,3.41,3.4,3.41,7272800.0,3.1205,3.1205,3.1113,3.1205,7272800.0
2009-06-09 11:10:00,3.41,3.41,3.4,3.41,3561600.0,3.1205,3.1205,3.1113,3.1205,3561600.0
2009-06-09 11:20:00,3.41,3.42,3.4,3.41,5422400.0,3.1205,3.1296,3.1113,3.1205,5422400.0
2009-06-09 11:30:00,3.41,3.41,3.41,3.41,3038400.0,3.1205,3.1205,3.1205,3.1205,3038400.0
2009-06-09 11:40:00,3.41,3.42,3.41,3.41,2856000.0,3.1205,3.1296,3.1205,3.1205,2856000.0
2009-06-09 11:50:00,3.41,3.41,3.41,3.41,1561600.0,3.1205,3.1205,3.1205,3.1205,1561600.0
2009-06-09 12:00:00,3.41,3.42,3.41,3.42,4852000.0,3.1205,3.1296,3.1205,3.1296,4852000.0
2009-06-09 12:10:00,3.42,3.42,3.42,3.42,4882400.0,3.1296,3.1296,3.1296,3.1296,4882400.0
2009-06-09 12:20:00,3.42,3.44,3.42,3.44,9092800.0,3.1296,3.1479,3.1296,3.1479,9092800.0
2009-06-09 12:30:00,3.44,3.44,3.44,3.44,6322400.0,3.1479,3.1479,3.1479,3.1479,6322400.0
2009-06-09 12:40:00,3.44,3.44,3.42,3.44,5639200.0,3.1479,3.1479,3.1296,3.1479,5639200.0
2009-06-09 12:50:00,3.44,3.44,3.43,3.43,3837600.0,3.1479,3.1479,3.1388,3.1388,3837600.0
2009-06-09 13:00:00,3.43,3.45,3.43,3.44,6376800.0,3.1388,3.1571,3.1388,3.1479,6376800.0
2009-06-09 13:10:00,3.44,3.44,3.42,3.43,6924800.0,3.1479,3.1479,3.1296,3.1388,6924800.0
2009-06-09 13:20:00,3.43,3.44,3.43,3.44,6720000.0,3.1388,3.1479,3.1388,3.1479,6720000.0
2009-06-09 13:30:00,3.44,3.44,3.43,3.44,6360000.0,3.1479,3.1479,3.1388,3.1479,6360000.0
2009-06-09 13:40:00,3.44,3.44,3.43,3.43,4352800.0,3.1479,3.1479,3.1388,3.1388,4352800.0
2009-06-09 13:50:00,3.43,3.45,3.43,3.45,6181600.0,3.1388,3.1571,3.1388,3.1571,6181600.0
2009-06-09 14:00:00,3.45,3.46,3.45,3.45,6169600.0,3.1571,3.1662,3.1571,3.1571,6169600.0
2009-06-09 14:10:00,3.45,3.46,3.45,3.46,5787200.0,3.1571,3.1662,3.1571,3.1662,5787200.0
2009-06-09 14:20:00,3.46,3.47,3.45,3.46,9138400.0,3.1662,3.1754,3.1571,3.1662,9138400.0
2009-06-09 14:30:00,3.46,3.47,3.46,3.46,9278400.0,3.1662,3.1754,3.1662,3.1662,9278400.0
2009-06-09 14:40:00,3.46,3.48,3.45,3.45,10866400.0,3.1662,3.1845,3.1571,3.1571,10866400.0
2009-06-09 14:50:00,3.46,3.46,3.44,3.46,6111200.0,3.1662,3.1662,3.1479,3.1662,6111200.0
2009-06-09 15:00:00,3.46,3.47,3.45,3.46,5646400.0,3.1662,3.1754,3.1571,3.1662,5646400.0
2009-06-09 15:10:00,3.46,3.46,3.44,3.45,11347200.0,3.1662,3.1662,3.1479,3.1571,11347200.0
2009-06-09 15:20:00,3.45,3.45,3.44,3.45,6746400.0,3.1571,3.1571,3.1479,3.1571,6746400.0
2009-06-09 15:30:00,3.44,3.46,3.44,3.46,11896000.0,3.1479,3.1662,3.1479,3.1662,11896000.0
2009-06-09 15:40:00,3.46,3.46,3.44,3.45,14216800.0,3.1662,3.1662,3.1479,3.1571,14216800.0
2009-06-09 15:50:00,3.45,3.46,3.44,3.44,15694400.0,3.1571,3.1662,3.1479,3.1479,15694400.0
2009-06-10 09:30:00,3.5,3.5,3.48,3.48,17500000.0,3.2028,3.2028,3.1845,3.1845,17500000.0
2009-06-10 09:40:00,3.49,3.49,3.46,3.46,14244800.0,3.1937,3.1937,3.1662,3.1662,14244800.0
2009-06-10 09:50:00,3.46,3.48,3.46,3.48,14315200.0,3.1662,3.1845,3.1662,3.1845,14315200.0
2009-06-10 10:00:00,3.48,3.48,3.44,3.45,18618400.0,3.1845,3.1845,3.1479,3.1571,18618400.0
2009-06-10 10:10:00,3.45,3.45,3.43,3.43,15640000.0,3.1571,3.1571,3.1388,3.1388,15640000.0
2009-06-10 10:20:00,3.43,3.44,3.43,3.44,10987200.0,3.1388,3.1479,3.1388,3.1479,10987200.0
2009-06-10 10:30:00,3.44,3.45,3.44,3.44,14396000.0,3.1479,3.1571,3.1479,3.1479,14396000.0
2009-06-10 10:40:00,3.44,3.44,3.41,3.42,15003200.0,3.1479,3.1479,3.1205,3.1296,15003200.0
2009-06-10 10:50:00,3.42,3.43,3.42,3.43,9459200.0,3.1296,3.1388,3.1296,3.1388,9459200.0
2009-06-10 11:00:00,3.43,3.43,3.41,3.41,15500000.0,3.1388,3.1388,3.1205,3.1205,15500000.0
2009-06-10 11:10:00,3.41,3.42,3.4,3.41,13904800.0,3.1205,3.1296,3.1113,3.1205,13904800.0
2009-06-10 11:20:00,3.41,3.42,3.4,3.42,9604800.0,3.1205,3.1296,3.1113,3.1296,9604800.0
2009-06-10 11:30:00,3.42,3.43,3.42,3.42,6810400.0,3.1296,3.1388,3.1296,3.1296,6810400.0
2009-06-10 11:40:00,3.42,3.43,3.42,3.42,5036000.0,3.1296,3.1388,3.1296,3.1296,5036000.0
2009-06-10 11:50:00,3.42,3.42,3.41,3.42,6514400.0,3.1296,3.1296,3.1205,3.1296,6514400.0
2009-06-10 12:00:00,3.42,3.43,3.41,3.42,7610400.0,3.1296,3.1388,3.1205,3.1296,7610400.0
2009-06-10 12:10:00,3.42,3.43,3.42,3.43,5294400.0,3.1296,3.1388,3.1296,3.1388,5294400.0
2009-06-10 12:20:00,3.43,3.43,3.41,3.42,7050400.0,3.1388,3.1388,3.1205,3.1296,7050400.0
2009-06-10 12:30:00,3.42,3.42,3.41,3.42,4051200.0,3.1296,3.1296,3.1205,3.1296,4051200.0
2009-06-10 12:40:00,3.42,3.42,3.41,3.41,4853600.0,3.1296,3.1296,3.1205,3.1205,4853600.0
2009-06-10 12:50:00,3.41,3.42,3.41,3.41,4147200.0,3.1205,3.1296,3.1205,3.1205,4147200.0
2009-06-10 13:00:00,3.41,3.41,3.37,3.38,23710400.0,3.1205,3.1205,3.0839,3.093,23710400.0
2009-06-10 13:10:00,3.38,3.39,3.38,3.38,11492800.0,3.093,3.1022,3.093,3.093,11492800.0
2009-06-10 13:20:00,3.38,3.38,3.37,3.38,11190400.0,3.093,3.093,3.0839,3.093,11190400.0
2009-06-10 13:30:00,3.38,3.38,3.36,3.36,13866400.0,3.093,3.093,3.0747,3.0747,13866400.0
2009-06-10 13:40:00,3.36,3.36,3.34,3.35,11708000.0,3.0747,3.0747,3.0564,3.0656,11708000.0
2009-06-10 13:50:00,3.35,3.36,3.35,3.36,10308800.0,3.0656,3.0747,3.0656,3.0747,10308800.0
2009-06-10 14:00:00,3.36,3.36,3.34,3.35,18850400.0,3.0747,3.0747,3.0564,3.0656,18850400.0
2009-06-10 14:10:00,3.35,3.37,3.35,3.37,12034400.0,3.0656,3.0839,3.0656,3.0839,12034400.0
2009-06-10 14:20:00,3.37,3.37,3.36,3.36,9018400.0,3.0839,3.0839,3.0747,3.0747,9018400.0
2009-06-10 14:30:00,3.37,3.38,3.35,3.37,11364000.0,3.0839,3.093,3.0656,3.0839,11364000.0
2009-06-10 14:40:00,3.37,3.38,3.37,3.38,8664800.0,3.0839,3.093,3.0839,3.093,8664800.0
2009-06-10 14:50:00,3.38,3.4,3.37,3.39,11242400.0,3.093,3.1113,3.0839,3.1022,11242400.0
2009-06-10 15:00:00,3.39,3.39,3.37,3.37,9809600.0,3.1022,3.1022,3.0839,3.0839,9809600.0
2009-06-10 15:10:00,3.37,3.38,3.36,3.37,8248000.0,3.0839,3.093,3.0747,3.0839,8248000.0
2009-06-10 15:20:00,3.37,3.38,3.36,3.37,11256000.0,3.0839,3.093,3.0747,3.0839,11256000.0
2009-06-10 15:30:00,3.37,3.4,3.37,3.4,21570400.0,3.0839,3.1113,3.0839,3.1113,21570400.0
2009-06-10 15:40:00,3.4,3.41,3.39,3.4,19329600.0,3.1113,3.1205,3.1022,3.1113,19329600.0
2009-06-10 15:50:00,3.4,3.42,3.4,3.42,16653600.0,3.1113,3.1296,3.1113,3.1296,16653600.0
2009-06-11 09:30:00,3.44,3.46,3.44,3.45,15723200.0,3.1479,3.1662,3.1479,3.1571,15723200.0
2009-06-11 09:40:00,3.45,3.49,3.44,3.48,16844800.0,3.1571,3.1937,3.1479,3.1845,16844800.0
2009-06-11 09:50:00,3.48,3.49,3.47,3.48,8172800.0,3.1845,3.1937,3.1754,3.1845,8172800.0
2009-06-11 10:00:00,3.48,3.48,3.47,3.48,9896000.0,3.1845,3.1845,3.1754,3.1845,9896000.0
2009-06-11 10:10:00,3.48,3.5,3.48,3.49,12850400.0,3.1845,3.2028,3.1845,3.1937,12850400.0
2009-06-11 10:20:00,3.49,3.5,3.48,3.48,8539200.0,3.1937,3.2028,3.1845,3.1845,8539200.0
2009-06-11 10:30:00,3.48,3.49,3.47,3.48,5228000.0,3.1845,3.1937,3.1754,3.1845,5228000.0
2009-06-11 10:40:00,3.48,3.48,3.47,3.48,5846400.0,3.1845,3.1845,3.1754,3.1845,5846400.0
2009-06-11 10:50:00,3.48,3.49,3.47,3.47,4364800.0,3.1845,3.1937,3.1754,3.1754,4364800.0
2009-06-11 11:00:00,3.47,3.47,3.46,3.47,5679200.0,3.1754,3.1754,3.1662,3.1754,5679200.0
2009-06-11 11:10:00,3.47,3.48,3.46,3.48,6656800.0,3.1754,3.1845,3.1662,3.1845,6656800.0
2009-06-11 11:20:00,3.48,3.49,3.48,3.49,4779200.0,3.1845,3.1937,3.1845,3.1937,4779200.0
2009-06-11 11:30:00,3.49,3.49,3.48,3.48,3629600.0,3.1937,3.1937,3.1845,3.1845,3629600.0
2009-06-11 11:40:00,3.48,3.49,3.47,3.48,4795200.0,3.1845,3.1937,3.1754,3.1845,4795200.0
2009-06-11 11:50:00,3.48,3.49,3.48,3.48,3051200.0,3.1845,3.1937,3.1845,3.1845,3051200.0
2009-06-11 12:00:00,3.48,3.48,3.47,3.48,6389600.0,3.1845,3.1845,3.1754,3.1845,6389600.0
2009-06-11 12:10:00,3.48,3.48,3.47,3.48,6152800.0,3.1845,3.1845,3.1754,3.1845,6152800.0
2009-06-11 12:20:00,3.48,3.49,3.47,3.48,4706400.0,3.1845,3.1937,3.1754,3.1845,4706400.0
2009-06-11 12:30:00,3.48,3.49,3.48,3.48,7060000.0,3.1845,3.1937,3.1845,3.1845,7060000.0
2009-06-11 12:40:00,3.48,3.5,3.48,3.49,5454400.0,3.1845,3.2028,3.1845,3.1937,5454400.0
2009-06-11 12:50:00,3.49,3.51,3.49,3.51,12827200.0,3.1937,3.212,3.1937,3.212,12827200.0
2009-06-11 13:00:00,3.51,3.53,3.51,3.51,14969600.0,3.212,3.2303,3.212,3.212,14969600.0
2009-06-11 13:10:00,3.51,3.52,3.51,3.52,9557600.0,3.212,3.2211,3.212,3.2211,9557600.0
2009-06-11 13:20:00,3.52,3.55,3.52,3.55,15284800.0,3.2211,3.2486,3.2211,3.2486,15284800.0
2009-06-11 13:30:00,3.55,3.55,3.53,3.53,10602400.0,3.2486,3.2486,3.2303,3.2303,10602400.0
2009-06-11 13:40:00,3.53,3.53,3.52,3.53,5567200.0,3.2303,3.2303,3.2211,3.2303,5567200.0
2009-06-11 13:50:00,3.52,3.53,3.52,3.52,5221600.0,3.2211,3.2303,3.2211,3.2211,5221600.0
2009-06-11 14:00:00,3.52,3.52,3.5,3.51,7675200.0,3.2211,3.2211,3.2028,3.212,7675200.0
2009-06-11 14:10:00,3.51,3.52,3.51,3.52,13548000.0,3.212,3.2211,3.212,3.2211,13548000.0
2009-06-11 14:20:00,3.52,3.53,3.51,3.52,7564800.0,3.2211,3.2303,3.212,3.2211,7564800.0
2009-06-11 14:30:00,3.53,3.53,3.5,3.51,12232000.0,3.2303,3.2303,3.2028,3.212,12232000.0
2009-06-11 14:40:00,3.51,3.51,3.5,3.51,7728000.0,3.212,3.212,3.2028,3.212,7728000.0
2009-06-11 14:50:00,3.51,3.52,3.5,3.52,10790400.0,3.212,3.2211,3.2028,3.2211,10790400.0
2009-06-11 15:00:00,3.52,3.53,3.51,3.52,5928000.0,3.2211,3.2303,3.212,3.2211,5928000.0
2009-06-11 15:10:00,3.52,3.53,3.51,3.52,4280000.0,3.2211,3.2303,3.212,3.2211,4280000.0
2009-06-11 15:20:00,3.52,3.52,3.5,3.5,6938400.0,3.2211,3.2211,3.2028,3.2028,6938400.0
2009-06-11 15:30:00,3.5,3.5,3.47,3.49,18524000.0,3.2028,3.2028,3.1754,3.1937,18524000.0
2009-06-11 15:40:00,3.49,3.5,3.48,3.49,19745600.0,3.1937,3.2028,3.1845,3.1937,19745600.0
2009-06-11 15:50:00,3.49,3.49,3.45,3.46,19049600.0,3.1937,3.1937,3.1571,3.1662,19049600.0
2009-06-12 09:30:00,3.42,3.43,3.41,3.43,15097600.0,3.1296,3.1388,3.1205,3.1388,15097600.0
2009-06-12 09:40:00,3.43,3.43,3.42,3.42,9290400.0,3.1388,3.1388,3.1296,3.1296,9290400.0
2009-06-12 09:50:00,3.42,3.43,3.4,3.41,10320000.0,3.1296,3.1388,3.1113,3.1205,10320000.0
2009-06-12 10:00:00,3.41,3.41,3.39,3.41,13732000.0,3.1205,3.1205,3.1022,3.1205,13732000.0
2009-06-12 10:10:00,3.4,3.43,3.4,3.42,9247200.0,3.1113,3.1388,3.1113,3.1296,9247200.0
2009-06-12 10:20:00,3.42,3.44,3.42,3.42,12145600.0,3.1296,3.1479,3.1296,3.1296,12145600.0
2009-06-12 10:30:00,3.42,3.44,3.41,3.43,9019200.0,3.1296,3.1479,3.1205,3.1388,9019200.0
2009-06-12 10:40:00,3.43,3.45,3.43,3.44,10284800.0,3.1388,3.1571,3.1388,3.1479,10284800.0
2009-06-12 10:50:00,3.44,3.45,3.44,3.44,5697600.0,3.1479,3.1571,3.1479,3.1479,5697600.0
2009-06-12 11:00:00,3.44,3.44,3.43,3.43,5164800.0,3.1479,3.1479,3.1388,3.1388,5164800.0
2009-06-12 11:10:00,3.43,3.43,3.42,3.43,3807200.0,3.1388,3.1388,3.1296,3.1388,3807200.0
2009-06-12 11:20:00,3.43,3.43,3.42,3.43,3511200.0,3.1388,3.1388,3.1296,3.1388,3511200.0
2009-06-12 11:30:00,3.43,3.44,3.43,3.43,3602400.0,3.1388,3.1479,3.1388,3.1388,3602400.0
2009-06-12 11:40:00,3.43,3.44,3.42,3.42,4837600.0,3.1388,3.1479,3.1296,3.1296,4837600.0
2009-06-12 11:50:00,3.42,3.43,3.42,3.42,1530400.0,3.1296,3.1388,3.1296,3.1296,1530400.0
2009-06-12 12:00:00,3.42,3.43,3.42,3.43,3016000.0,3.1296,3.1388,3.1296,3.1388,3016000.0
2009-06-12 12:10:00,3.43,3.43,3.43,3.43,3720800.0,3.1388,3.1388,3.1388,3.1388,3720800.0
2009-06-12 12:20:00,3.43,3.43,3.43,3.43,4225600.0,3.1388,3.1388,3.1388,3.1388,4225600.0
2009-06-12 12:30:00,3.43,3.43,3.41,3.43,3961600.0,3.1388,3.1388,3.1205,3.1388,3961600.0
2009-06-12 12:40:00,3.43,3.44,3.42,3.43,2138400.0,3.1388,3.1479,3.1296,3.1388,2138400.0
2009-06-12 12:50:00,3.43,3.44,3.42,3.43,6761600.0,3.1388,3.1479,3.1296,3.1388,6761600.0
2009-06-12 13:00:00,3.43,3.44,3.42,3.42,4471200.0,3.1388,3.1479,3.1296,3.1296,4471200.0
2009-06-12 13:10:00,3.42,3.44,3.42,3.43,3041600.0,3.1296,3.1479,3.1296,3.1388,3041600.0
2009-06-12 13:20:00,3.43,3.44,3.43,3.43,3664800.0,3.1388,3.1479,3.1388,3.1388,3664800.0
2009-06-12 13:30:00,3.43,3.43,3.43,3.43,1747200.0,3.1388,3.1388,3.1388,3.1388,1747200.0
2009-06-12 13:40:00,3.43,3.44,3.43,3.44,3389600.0,3.1388,3.1479,3.1388,3.1479,3389600.0
2009-06-12 13:50:00,3.44,3.45,3.44,3.44,7892000.0,3.1479,3.1571,3.1479,3.1479,7892000.0
2009-06-12 14:00:00,3.44,3.44,3.43,3.43,5369600.0,3.1479,3.1479,3.1388,3.1388,5369600.0
2009-06-12 14:10:00,3.43,3.44,3.43,3.44,3419200.0,3.1388,3.1479,3.1388,3.1479,3419200.0
2009-06-12 14:20:00,3.44,3.44,3.43,3.43,8440800.0,3.1479,3.1479,3.1388,3.1388,8440800.0
2009-06-12 14:30:00,3.43,3.45,3.43,3.44,4229600.0,3.1388,3.1571,3.1388,3.1479,4229600.0
2009-06-12 14:40:00,3.44,3.47,3.44,3.46,21024800.0,3.1479,3.1754,3.1479,3.1662,21024800.0
2009-06-12 14:50:00,3.46,3.47,3.46,3.46,5205600.0,3.1662,3.1754,3.1662,3.1662,5205600.0
2009-06-12 15:00:00,3.46,3.47,3.46,3.46,4460000.0,3.1662,3.1754,3.1662,3.1662,4460000.0
2009-06-12 15:10:00,3.46,3.47,3.46,3.47,5588800.0,3.1662,3.1754,3.1662,3.1754,5588800.0
2009-06-12 15:20:00,3.47,3.47,3.46,3.47,6132000.0,3.1754,3.1754,3.1662,3.1754,6132000.0
2009-06-12 15:30:00,3.47,3.47,3.44,3.44,8466400.0,3.1754,3.1754,3.1479,3.1479,8466400.0
2009-06-12 15:40:00,3.44,3.45,3.44,3.44,7745600.0,3.1479,3.1571,3.1479,3.1479,7745600.0
2009-06-12 15:50:00,3.44,3.47,3.44,3.47,17193600.0,3.1479,3.1754,3.1479,3.1754,17193600.0
2009-06-15 09:30:00,3.39,3.39,3.36,3.38,17141600.0,3.1022,3.1022,3.0747,3.093,17141600.0
2009-06-15 09:40:00,3.38,3.38,3.34,3.34,20944000.0,3.093,3.093,3.0564,3.0564,20944000.0
2009-06-15 09:50:00,3.34,3.37,3.34,3.36,15588800.0,3.0564,3.0839,3.0564,3.0747,15588800.0
2009-06-15 10:00:00,3.36,3.37,3.35,3.36,6650400.0,3.0747,3.0839,3.0656,3.0747,6650400.0
2009-06-15 10:10:00,3.36,3.36,3.34,3.35,8596000.0,3.0747,3.0747,3.0564,3.0656,8596000.0
2009-06-15 10:20:00,3.35,3.36,3.35,3.35,6282400.0,3.0656,3.0747,3.0656,3.0656,6282400.0
2009-06-15 10:30:00,3.35,3.35,3.3,3.31,21212000.0,3.0656,3.0656,3.0198,3.029,21212000.0
2009-06-15 10:40:00,3.31,3.32,3.3,3.31,18881600.0,3.029,3.0381,3.0198,3.029,18881600.0
2009-06-15 10:50:00,3.31,3.32,3.31,3.31,12210400.0,3.029,3.0381,3.029,3.029,12210400.0
2009-06-15 11:00:00,3.32,3.32,3.3,3.3,16924000.0,3.0381,3.0381,3.0198,3.0198,16924000.0
2009-06-15 11:10:00,3.3,3.31,3.29,3.3,11109600.0,3.0198,3.029,3.0107,3.0198,11109600.0
2009-06-15 11:20:00,3.3,3.3,3.29,3.3,9212000.0,3.0198,3.0198,3.0107,3.0198,9212000.0
2009-06-15 11:30:00,3.3,3.31,3.3,3.3,5056800.0,3.0198,3.029,3.0198,3.0198,5056800.0
2009-06-15 11:40:00,3.3,3.32,3.3,3.31,6377600.0,3.0198,3.0381,3.0198,3.029,6377600.0
2009-06-15 11:50:00,3.31,3.31,3.3,3.3,5792000.0,3.029,3.029,3.0198,3.0198,5792000.0
2009-06-15 12:00:00,3.3,3.31,3.3,3.3,4612000.0,3.0198,3.029,3.0198,3.0198,4612000.0
2009-06-15 12:10:00,3.3,3.3,3.29,3.3,4004000.0,3.0198,3.0198,3.0107,3.0198,4004000.0
2009-06-15 12:20:00,3.3,3.3,3.29,3.29,5057600.0,3.0198,3.0198,3.0107,3.0107,5057600.0
2009-06-15 12:30:00,3.29,3.31,3.29,3.31,6377600.0,3.0107,3.029,3.0107,3.029,6377600.0
2009-06-15 12:40:00,3.31,3.31,3.3,3.3,7826400.0,3.029,3.029,3.0198,3.0198,7826400.0
2009-06-15 12:50:00,3.3,3.31,3.3,3.31,7019200.0,3.0198,3.029,3.0198,3.029,7019200.0
2009-06-15 13:00:00,3.31,3.31,3.29,3.29,11840000.0,3.029,3.029,3.0107,3.0107,11840000.0
2009-06-15 13:10:00,3.29,3.31,3.29,3.3,5803200.0,3.0107,3.029,3.0107,3.0198,5803200.0
2009-06-15 13:20:00,3.3,3.3,3.29,3.29,5652800.0,3.0198,3.0198,3.0107,3.0107,5652800.0
2009-06-15 13:30:00,3.29,3.29,3.28,3.29,9732000.0,3.0107,3.0107,3.0015,3.0107,9732000.0
2009-06-15 13:40:00,3.29,3.3,3.28,3.29,4528800.0,3.0107,3.0198,3.0015,3.0107,4528800.0
2009-06-15 13:50:00,3.29,3.3,3.29,3.29,4043200.0,3.0107,3.0198,3.0107,3.0107,4043200.0
2009-06-15 14:00:00,3.29,3.3,3.29,3.29,5708000.0,3.0107,3.0198,3.0107,3.0107,5708000.0
2009-06-15 14:10:00,3.29,3.3,3.29,3.29,4021600.0,3.0107,3.0198,3.0107,3.0107,4021600.0
2009-06-15 14:20:00,3.29,3.31,3.29,3.3,6464800.0,3.0107,3.029,3.0107,3.0198,6464800.0
2009-06-15 14:30:00,3.3,3.3,3.29,3.3,3763200.0,3.0198,3.0198,3.0107,3.0198,3763200.0
2009-06-15 14:40:00,3.3,3.3,3.28,3.29,9020000.0,3.0198,3.0198,3.0015,3.0107,9020000.0
2009-06-15 14:50:00,3.29,3.29,3.28,3.29,8719200.0,3.0107,3.0107,3.0015,3.0107,8719200.0
2009-06-15 15:00:00,3.29,3.29,3.28,3.29,4972000.0,3.0107,3.0107,3.0015,3.0107,4972000.0
2009-06-15 15:10:00,3.29,3.31,3.29,3.3,15087200.0,3.0107,3.029,3.0107,3.0198,15087200.0
2009-06-15 15:20:00,3.3,3.31,3.29,3.3,11570400.0,3.0198,3.029,3.0107,3.0198,11570400.0
2009-06-15 15:30:00,3.3,3.32,3.3,3.31,21749600.0,3.0198,3.0381,3.0198,3.029,21749600.0
2009-06-15 15:40:00,3.31,3.32,3.3,3.32,12516000.0,3.029,3.0381,3.0198,3.0381,12516000.0
2009-06-15 15:50:00,3.32,3.32,3.3,3.31,22586400.0,3.0381,3.0381,3.0198,3.029,22586400.0
2009-06-16 09:30:00,3.34,3.34,3.31,3.32,14860800.0,3.0564,3.0564,3.029,3.0381,14860800.0
2009-06-16 09:40:00,3.32,3.34,3.31,3.33,12196800.0,3.0381,3.0564,3.029,3.0473,12196800.0
2009-06-16 09:50:00,3.34,3.34,3.32,3.32,12693600.0,3.0564,3.0564,3.0381,3.0381,12693600.0
2009-06-16 10:00:00,3.32,3.34,3.32,3.33,10618400.0,3.0381,3.0564,3.0381,3.0473,10618400.0
2009-06-16 10:10:00,3.33,3.34,3.31,3.31,10543200.0,3.0473,3.0564,3.029,3.029,10543200.0
2009-06-16 10:20:00,3.31,3.33,3.31,3.32,4782400.0,3.029,3.0473,3.029,3.0381,4782400.0
2009-06-16 10:30:00,3.32,3.33,3.32,3.33,3997600.0,3.0381,3.0473,3.0381,3.0473,3997600.0
2009-06-16 10:40:00,3.33,3.33,3.32,3.33,3710400.0,3.0473,3.0473,3.0381,3.0473,3710400.0
2009-06-16 10:50:00,3.33,3.33,3.32,3.33,2090400.0,3.0473,3.0473,3.0381,3.0473,2090400.0
2009-06-16 11:00:00,3.33,3.34,3.33,3.33,4360800.0,3.0473,3.0564,3.0473,3.0473,4360800.0
2009-06-16 11:10:00,3.33,3.34,3.33,3.33,3892800.0,3.0473,3.0564,3.0473,3.0473,3892800.0
2009-06-16 11:20:00,3.33,3.34,3.32,3.32,4039200.0,3.0473,3.0564,3.0381,3.0381,4039200.0
2009-06-16 11:30:00,3.33,3.33,3.32,3.32,3626400.0,3.0473,3.0473,3.0381,3.0381,3626400.0
2009-06-16 11:40:00,3.32,3.33,3.3,3.3,6493600.0,3.0381,3.0473,3.0198,3.0198,6493600.0
2009-06-16 11:50:00,3.31,3.31,3.29,3.3,5958400.0,3.029,3.029,3.0107,3.0198,5958400.0
2009-06-16 12:00:00,3.3,3.3,3.29,3.3,5180000.0,3.0198,3.0198,3.0107,3.0198,5180000.0
2009-06-16 12:10:00,3.3,3.3,3.29,3.3,4125600.0,3.0198,3.0198,3.0107,3.0198,4125600.0
2009-06-16 12:20:00,3.3,3.3,3.29,3.3,2874400.0,3.0198,3.0198,3.0107,3.0198,2874400.0
2009-06-16 12:30:00,3.3,3.3,3.27,3.27,11436800.0,3.0198,3.0198,2.9924,2.9924,11436800.0
2009-06-16 12:40:00,3.27,3.27,3.25,3.25,16660000.0,2.9924,2.9924,2.9741,2.9741,16660000.0
2009-06-16 12:50:00,3.25,3.26,3.25,3.26,9296800.0,2.9741,2.9832,2.9741,2.9832,9296800.0
2009-06-16 13:00:00,3.26,3.26,3.24,3.25,7545600.0,2.9832,2.9832,2.9649,2.9741,7545600.0
2009-06-16 13:10:00,3.25,3.25,3.24,3.24,2496800.0,2.9741,2.9741,2.9649,2.9649,2496800.0
2009-06-16 13:20:00,3.25,3.25,3.23,3.25,7192800.0,2.9741,2.9741,2.9557,2.9741,7192800.0
2009-06-16 13:30:00,3.25,3.25,3.24,3.25,4199200.0,2.9741,2.9741,2.9649,2.9741,4199200.0
2009-06-16 13:40:00,3.24,3.26,3.24,3.25,6995200.0,2.9649,2.9832,2.9649,2.9741,6995200.0
2009-06-16 13:50:00,3.25,3.25,3.24,3.25,8021600.0,2.9741,2.9741,2.9649,2.9741,8021600.0
2009-06-16 14:00:00,3.24,3.24,3.22,3.23,9243200.0,2.9649,2.9649,2.9466,2.9557,9243200.0
2009-06-16 14:10:00,3.23,3.24,3.23,3.24,9199200.0,2.9557,2.9649,2.9557,2.9649,9199200.0
2009-06-16 14:20:00,3.24,3.24,3.22,3.23,5387200.0,2.9649,2.9649,2.9466,2.9557,5387200.0
2009-06-16 14:30:00,3.23,3.25,3.22,3.24,11532000.0,2.9557,2.9741,2.9466,2.9649,11532000.0
2009-06-16 14:40:00,3.24,3.25,3.23,3.24,9037600.0,2.9649,2.9741,2.9557,2.9649,9037600.0
2009-06-16 14:50:00,3.24,3.25,3.24,3.25,7384800.0,2.9649,2.9741,2.9649,2.9741,7384800.0
2009-06-16 15:00:00,3.25,3.25,3.23,3.24,10042400.0,2.9741,2.9741,2.9557,2.9649,10042400.0
2009-06-16 15:10:00,3.24,3.26,3.23,3.26,9677600.0,2.9649,2.9832,2.9557,2.9832,9677600.0
2009-06-16 15:20:00,3.26,3.26,3.24,3.25,13849600.0,2.9832,2.9832,2.9649,2.9741,13849600.0
2009-06-16 15:30:00,3.25,3.26,3.25,3.25,12442400.0,2.9741,2.9832,2.9741,2.9741,12442400.0
2009-06-16 15:40:00,3.25,3.27,3.25,3.25,18237600.0,2.9741,2.9924,2.9741,2.9741,18237600.0
2009-06-16 15:50:00,3.25,3.25,3.22,3.23,21791200.0,2.9741,2.9741,2.9466,2.9557,21791200.0
2009-06-17 09:30:00,3.22,3.23,3.21,3.23,19257600.0,2.9466,2.9557,2.9374,2.9557,19257600.0
2009-06-17 09:40:00,3.23,3.23,3.2,3.2,16742400.0,2.9557,2.9557,2.9283,2.9283,16742400.0
2009-06-17 09:50:00,3.2,3.21,3.19,3.19,12552000.0,2.9283,2.9374,2.9191,2.9191,12552000.0
2009-06-17 10:00:00,3.19,3.22,3.19,3.22,14931200.0,2.9191,2.9466,2.9191,2.9466,14931200.0
2009-06-17 10:10:00,3.22,3.22,3.21,3.21,9778400.0,2.9466,2.9466,2.9374,2.9374,9778400.0
2009-06-17 10:20:00,3.21,3.21,3.19,3.2,8889600.0,2.9374,2.9374,2.9191,2.9283,8889600.0
2009-06-17 10:30:00,3.2,3.2,3.17,3.18,15905600.0,2.9283,2.9283,2.9008,2.91,15905600.0
2009-06-17 10:40:00,3.18,3.19,3.16,3.18,13452800.0,2.91,2.9191,2.8917,2.91,13452800.0
2009-06-17 10:50:00,3.17,3.19,3.17,3.19,7029600.0,2.9008,2.9191,2.9008,2.9191,7029600.0
2009-06-17 11:00:00,3.19,3.2,3.18,3.19,10827200.0,2.9191,2.9283,2.91,2.9191,10827200.0
2009-06-17 11:10:00,3.19,3.21,3.18,3.21,10412000.0,2.9191,2.9374,2.91,2.9374,10412000.0
2009-06-17 11:20:00,3.21,3.22,3.21,3.21,6596000.0,2.9374,2.9466,2.9374,2.9374,6596000.0
2009-06-17 11:30:00,3.21,3.22,3.2,3.2,5932800.0,2.9374,2.9466,2.9283,2.9283,5932800.0
2009-06-17 11:40:00,3.2,3.22,3.2,3.21,5475200.0,2.9283,2.9466,2.9283,2.9374,5475200.0
2009-06-17 11:50:00,3.21,3.22,3.19,3.22,7342400.0,2.9374,2.9466,2.9191,2.9466,7342400.0
2009-06-17 12:00:00,3.22,3.23,3.22,3.23,9859200.0,2.9466,2.9557,2.9466,2.9557,9859200.0
2009-06-17 12:10:00,3.23,3.23,3.22,3.23,3974400.0,2.9557,2.9557,2.9466,2.9557,3974400.0
2009-06-17 12:20:00,3.23,3.25,3.23,3.24,9044000.0,2.9557,2.9741,2.9557,2.9649,9044000.0
2009-06-17 12:30:00,3.24,3.24,3.23,3.23,6170400.0,2.9649,2.9649,2.9557,2.9557,6170400.0
2009-06-17 12:40:00,3.23,3.24,3.22,3.23,5875200.0,2.9557,2.9649,2.9466,2.9557,5875200.0
2009-06-17 12:50:00,3.23,3.23,3.22,3.23,3108000.0,2.9557,2.9557,2.9466,2.9557,3108000.0
2009-06-17 13:00:00,3.23,3.23,3.22,3.23,2196800.0,2.9557,2.9557,2.9466,2.9557,2196800.0
2009-06-17 13:10:00,3.23,3.23,3.22,3.22,2674400.0,2.9557,2.9557,2.9466,2.9466,2674400.0
2009-06-17 13:20:00,3.22,3.24,3.22,3.24,4376800.0,2.9466,2.9649,2.9466,2.9649,4376800.0
2009-06-17 13:30:00,3.24,3.25,3.24,3.25,8760800.0,2.9649,2.9741,2.9649,2.9741,8760800.0
2009-06-17 13:40:00,3.25,3.27,3.25,3.26,9368000.0,2.9741,2.9924,2.9741,2.9832,9368000.0
2009-06-17 13:50:00,3.26,3.26,3.25,3.25,6360000.0,2.9832,2.9832,2.9741,2.9741,6360000.0
2009-06-17 14:00:00,3.25,3.27,3.25,3.25,5260000.0,2.9741,2.9924,2.9741,2.9741,5260000.0
2009-06-17 14:10:00,3.25,3.26,3.25,3.25,2637600.0,2.9741,2.9832,2.9741,2.9741,2637600.0
2009-06-17 14:20:00,3.25,3.27,3.25,3.27,5782400.0,2.9741,2.9924,2.9741,2.9924,5782400.0
2009-06-17 14:30:00,3.27,3.27,3.25,3.25,6880000.0,2.9924,2.9924,2.9741,2.9741,6880000.0
2009-06-17 14:40:00,3.25,3.25,3.23,3.24,6367200.0,2.9741,2.9741,2.9557,2.9649,6367200.0
2009-06-17 14:50:00,3.24,3.24,3.23,3.24,4639200.0,2.9649,2.9649,2.9557,2.9649,4639200.0
2009-06-17 15:00:00,3.24,3.25,3.23,3.24,5159200.0,2.9649,2.9741,2.9557,2.9649,5159200.0
2009-06-17 15:10:00,3.24,3.24,3.23,3.24,3512000.0,2.9649,2.9649,2.9557,2.9649,3512000.0
2009-06-17 15:20:00,3.24,3.25,3.22,3.22,14739200.0,2.9649,2.9741,2.9466,2.9466,14739200.0
2009-06-17 15:30:00,3.22,3.22,3.2,3.21,10597600.0,2.9466,2.9466,2.9283,2.9374,10597600.0
2009-06-17 15:40:00,3.21,3.23,3.2,3.23,12540800.0,2.9374,2.9557,2.9283,2.9557,12540800.0
2009-06-17 15:50:00,3.23,3.23,3.21,3.22,18076000.0,2.9557,2.9557,2.9374,2.9466,18076000.0
2009-06-18 09:30:00,3.22,3.23,3.2,3.2,15182400.0,2.9466,2.9557,2.9283,2.9283,15182400.0
2009-06-18 09:40:00,3.2,3.23,3.19,3.22,9236000.0,2.9283,2.9557,2.9191,2.9466,9236000.0
2009-06-18 09:50:00,3.22,3.26,3.21,3.26,18170400.0,2.9466,2.9832,2.9374,2.9832,18170400.0
2009-06-18 10:00:00,3.26,3.28,3.26,3.27,15524800.0,2.9832,3.0015,2.9832,2.9924,15524800.0
2009-06-18 10:10:00,3.27,3.28,3.27,3.27,12812000.0,2.9924,3.0015,2.9924,2.9924,12812000.0
2009-06-18 10:20:00,3.27,3.28,3.27,3.27,6278400.0,2.9924,3.0015,2.9924,2.9924,6278400.0
2009-06-18 10:30:00,3.27,3.27,3.26,3.27,7494400.0,2.9924,2.9924,2.9832,2.9924,7494400.0
2009-06-18 10:40:00,3.27,3.27,3.25,3.25,6817600.0,2.9924,2.9924,2.9741,2.9741,6817600.0
2009-06-18 10:50:00,3.25,3.26,3.25,3.25,7096800.0,2.9741,2.9832,2.9741,2.9741,7096800.0
2009-06-18 11:00:00,3.25,3.26,3.25,3.26,5635200.0,2.9741,2.9832,2.9741,2.9832,5635200.0
2009-06-18 11:10:00,3.26,3.27,3.26,3.27,5727200.0,2.9832,2.9924,2.9832,2.9924,5727200.0
2009-06-18 11:20:00,3.27,3.27,3.26,3.26,3882400.0,2.9924,2.9924,2.9832,2.9832,3882400.0
2009-06-18 11:30:00,3.26,3.27,3.25,3.26,3478400.0,2.9832,2.9924,2.9741,2.9832,3478400.0
2009-06-18 11:40:00,3.26,3.26,3.25,3.25,2448000.0,2.9832,2.9832,2.9741,2.9741,2448000.0
2009-06-18 11:50:00,3.25,3.27,3.25,3.27,3652000.0,2.9741,2.9924,2.9741,2.9924,3652000.0
2009-06-18 12:00:00,3.27,3.27,3.26,3.26,3704000.0,2.9924,2.9924,2.9832,2.9832,3704000.0
2009-06-18 12:10:00,3.26,3.27,3.26,3.26,2231200.0,2.9832,2.9924,2.9832,2.9832,2231200.0
2009-06-18 12:20:00,3.27,3.27,3.26,3.27,2579200.0,2.9924,2.9924,2.9832,2.9924,2579200.0
2009-06-18 12:30:00,3.27,3.27,3.26,3.27,2092000.0,2.9924,2.9924,2.9832,2.9924,2092000.0
2009-06-18 12:40:00,3.27,3.28,3.26,3.28,4878400.0,2.9924,3.0015,2.9832,3.0015,4878400.0
2009-06-18 12:50:00,3.28,3.28,3.27,3.28,2586400.0,3.0015,3.0015,2.9924,3.0015,2586400.0
2009-06-18 13:00:00,3.28,3.29,3.28,3.29,5839200.0,3.0015,3.0107,3.0015,3.0107,5839200.0
2009-06-18 13:10:00,3.29,3.29,3.28,3.28,6880800.0,3.0107,3.0107,3.0015,3.0015,6880800.0
2009-06-18 13:20:00,3.28,3.29,3.28,3.29,4416000.0,3.0015,3.0107,3.0015,3.0107,4416000.0
2009-06-18 13:30:00,3.29,3.29,3.27,3.27,4420800.0,3.0107,3.0107,2.9924,2.9924,4420800.0
2009-06-18 13:40:00,3.27,3.29,3.27,3.28,2752000.0,2.9924,3.0107,2.9924,3.0015,2752000.0
2009-06-18 13:50:00,3.28,3.29,3.27,3.27,2859200.0,3.0015,3.0107,2.9924,2.9924,2859200.0
2009-06-18 14:00:00,3.27,3.28,3.26,3.27,4280800.0,2.9924,3.0015,2.9832,2.9924,4280800.0
2009-06-18 14:10:00,3.27,3.27,3.25,3.27,7230400.0,2.9924,2.9924,2.9741,2.9924,7230400.0
2009-06-18 14:20:00,3.27,3.27,3.26,3.27,6399200.0,2.9924,2.9924,2.9832,2.9924,6399200.0
2009-06-18 14:30:00,3.27,3.27,3.26,3.26,11488000.0,2.9924,2.9924,2.9832,2.9832,11488000.0
2009-06-18 14:40:00,3.26,3.28,3.26,3.27,6284800.0,2.9832,3.0015,2.9832,2.9924,6284800.0
2009-06-18 14:50:00,3.27,3.28,3.27,3.28,3180800.0,2.9924,3.0015,2.9924,3.0015,3180800.0
2009-06-18 15:00:00,3.28,3.28,3.27,3.28,3028000.0,3.0015,3.0015,2.9924,3.0015,3028000.0
2009-06-18 15:10:00,3.28,3.29,3.28,3.28,5692000.0,3.0015,3.0107,3.0015,3.0015,5692000.0
2009-06-18 15:20:00,3.28,3.28,3.27,3.27,4867200.0,3.0015,3.0015,2.9924,2.9924,4867200.0
2009-06-18 15:30:00,3.27,3.28,3.26,3.27,6978400.0,2.9924,3.0015,2.9832,2.9924,6978400.0
2009-06-18 15:40:00,3.26,3.28,3.25,3.26,10057600.0,2.9832,3.0015,2.9741,2.9832,10057600.0
2009-06-18 15:50:00,3.26,3.27,3.25,3.26,16768800.0,2.9832,2.9924,2.9741,2.9832,16768800.0
2009-06-19 09:30:00,3.32,3.33,3.31,3.32,13923200.0,3.0381,3.0473,3.029,3.0381,13923200.0
2009-06-19 09:40:00,3.32,3.33,3.31,3.32,8952800.0,3.0381,3.0473,3.029,3.0381,8952800.0
2009-06-19 09:50:00,3.32,3.33,3.32,3.32,7536800.0,3.0381,3.0473,3.0381,3.0381,7536800.0
2009-06-19 10:00:00,3.32,3.32,3.31,3.31,4056000.0,3.0381,3.0381,3.029,3.029,4056000.0
2009-06-19 10:10:00,3.31,3.32,3.3,3.31,10196800.0,3.029,3.0381,3.0198,3.029,10196800.0
2009-06-19 10:20:00,3.31,3.31,3.3,3.31,10344000.0,3.029,3.029,3.0198,3.029,10344000.0
2009-06-19 10:30:00,3.31,3.32,3.31,3.31,5864800.0,3.029,3.0381,3.029,3.029,5864800.0
2009-06-19 10:40:00,3.31,3.32,3.3,3.32,8017600.0,3.029,3.0381,3.0198,3.0381,8017600.0
2009-06-19 10:50:00,3.32,3.33,3.32,3.32,4728000.0,3.0381,3.0473,3.0381,3.0381,4728000.0
2009-06-19 11:00:00,3.32,3.33,3.32,3.32,4700000.0,3.0381,3.0473,3.0381,3.0381,4700000.0
2009-06-19 11:10:00,3.32,3.32,3.31,3.31,3257600.0,3.0381,3.0381,3.029,3.029,3257600.0
2009-06-19 11:20:00,3.31,3.32,3.31,3.31,3380000.0,3.029,3.0381,3.029,3.029,3380000.0
2009-06-19 11:30:00,3.31,3.31,3.31,3.31,3574400.0,3.029,3.029,3.029,3.029,3574400.0
2009-06-19 11:40:00,3.31,3.32,3.3,3.3,2628000.0,3.029,3.0381,3.0198,3.0198,2628000.0
2009-06-19 11:50:00,3.3,3.31,3.3,3.31,3109600.0,3.0198,3.029,3.0198,3.029,3109600.0
2009-06-19 12:00:00,3.31,3.31,3.3,3.3,2741600.0,3.029,3.029,3.0198,3.0198,2741600.0
2009-06-19 12:10:00,3.3,3.3,3.29,3.29,9466400.0,3.0198,3.0198,3.0107,3.0107,9466400.0
2009-06-19 12:20:00,3.3,3.3,3.27,3.28,7559200.0,3.0198,3.0198,2.9924,3.0015,7559200.0
2009-06-19 12:30:00,3.28,3.28,3.27,3.27,6866400.0,3.0015,3.0015,2.9924,2.9924,6866400.0
2009-06-19 12:40:00,3.27,3.28,3.27,3.28,4147200.0,2.9924,3.0015,2.9924,3.0015,4147200.0
2009-06-19 12:50:00,3.28,3.28,3.27,3.27,3531200.0,3.0015,3.0015,2.9924,2.9924,3531200.0
2009-06-19 13:00:00,3.27,3.28,3.27,3.27,4478400.0,2.9924,3.0015,2.9924,2.9924,4478400.0
2009-06-19 13:10:00,3.27,3.28,3.27,3.28,5385600.0,2.9924,3.0015,2.9924,3.0015,5385600.0
2009-06-19 13:20:00,3.28,3.28,3.27,3.28,5561600.0,3.0015,3.0015,2.9924,3.0015,5561600.0
2009-06-19 13:30:00,3.28,3.29,3.28,3.29,6172000.0,3.0015,3.0107,3.0015,3.0107,6172000.0
2009-06-19 13:40:00,3.29,3.29,3.27,3.28,5349600.0,3.0107,3.0107,2.9924,3.0015,5349600.0
2009-06-19 13:50:00,3.28,3.29,3.27,3.28,6758400.0,3.0015,3.0107,2.9924,3.0015,6758400.0
2009-06-19 14:00:00,3.28,3.28,3.27,3.27,3177600.0,3.0015,3.0015,2.9924,2.9924,3177600.0
2009-06-19 14:10:00,3.27,3.27,3.25,3.26,8611200.0,2.9924,2.9924,2.9741,2.9832,8611200.0
2009-06-19 14:20:00,3.26,3.26,3.25,3.26,7368800.0,2.9832,2.9832,2.9741,2.9832,7368800.0
2009-06-19 14:30:00,3.26,3.27,3.25,3.26,7979200.0,2.9832,2.9924,2.9741,2.9832,7979200.0
2009-06-19 14:40:00,3.27,3.27,3.26,3.26,2770400.0,2.9924,2.9924,2.9832,2.9832,2770400.0
2009-06-19 14:50:00,3.27,3.27,3.26,3.27,4660800.0,2.9924,2.9924,2.9832,2.9924,4660800.0
2009-06-19 15:00:00,3.27,3.28,3.26,3.27,6938400.0,2.9924,3.0015,2.9832,2.9924,6938400.0
2009-06-19 15:10:00,3.27,3.29,3.27,3.29,11100800.0,2.9924,3.0107,2.9924,3.0107,11100800.0
2009-06-19 15:20:00,3.29,3.3,3.28,3.3,9816000.0,3.0107,3.0198,3.0015,3.0198,9816000.0
2009-06-19 15:30:00,3.3,3.31,3.29,3.3,10167200.0,3.0198,3.029,3.0107,3.0198,10167200.0
2009-06-19 15:40:00,3.3,3.3,3.28,3.29,9785600.0,3.0198,3.0198,3.0015,3.0107,9785600.0
2009-06-19 15:50:00,3.29,3.29,3.28,3.29,12648000.0,3.0107,3.0107,3.0015,3.0107,12648000.0
2009-06-22 09:30:00,3.22,3.22,3.2,3.21,14678400.0,2.9466,2.9466,2.9283,2.9374,14678400.0
2009-06-22 09:40:00,3.21,3.21,3.18,3.19,20383200.0,2.9374,2.9374,2.91,2.9191,20383200.0
2009-06-22 09:50:00,3.19,3.19,3.17,3.17,12133600.0,2.9191,2.9191,2.9008,2.9008,12133600.0
2009-06-22 10:00:00,3.17,3.18,3.16,3.18,14326400.0,2.9008,2.91,2.8917,2.91,14326400.0
2009-06-22 10:10:00,3.18,3.18,3.16,3.16,8202400.0,2.91,2.91,2.8917,2.8917,8202400.0
2009-06-22 10:20:00,3.16,3.18,3.16,3.17,10108800.0,2.8917,2.91,2.8917,2.9008,10108800.0
2009-06-22 10:30:00,3.17,3.17,3.15,3.16,10742400.0,2.9008,2.9008,2.8825,2.8917,10742400.0
2009-06-22 10:40:00,3.15,3.16,3.14,3.16,10121600.0,2.8825,2.8917,2.8734,2.8917,10121600.0
2009-06-22 10:50:00,3.16,3.16,3.15,3.15,7134400.0,2.8917,2.8917,2.8825,2.8825,7134400.0
2009-06-22 11:00:00,3.15,3.15,3.14,3.14,9960800.0,2.8825,2.8825,2.8734,2.8734,9960800.0
2009-06-22 11:10:00,3.14,3.15,3.14,3.15,5739200.0,2.8734,2.8825,2.8734,2.8825,5739200.0
2009-06-22 11:20:00,3.15,3.16,3.15,3.15,5176000.0,2.8825,2.8917,2.8825,2.8825,5176000.0
2009-06-22 11:30:00,3.15,3.15,3.13,3.13,10016800.0,2.8825,2.8825,2.8642,2.8642,10016800.0
2009-06-22 11:40:00,3.13,3.14,3.12,3.12,11204800.0,2.8642,2.8734,2.8551,2.8551,11204800.0
2009-06-22 11:50:00,3.12,3.13,3.12,3.12,11184800.0,2.8551,2.8642,2.8551,2.8551,11184800.0
2009-06-22 12:00:00,3.12,3.13,3.12,3.12,7997600.0,2.8551,2.8642,2.8551,2.8551,7997600.0
2009-06-22 12:10:00,3.12,3.13,3.12,3.13,4989600.0,2.8551,2.8642,2.8551,2.8642,4989600.0
2009-06-22 12:20:00,3.13,3.13,3.12,3.12,5678400.0,2.8642,2.8642,2.8551,2.8551,5678400.0
2009-06-22 12:30:00,3.12,3.13,3.12,3.12,6594400.0,2.8551,2.8642,2.8551,2.8551,6594400.0
2009-06-22 12:40:00,3.13,3.13,3.12,3.12,5656800.0,2.8642,2.8642,2.8551,2.8551,5656800.0
2009-06-22 12:50:00,3.12,3.13,3.12,3.13,4562400.0,2.8551,2.8642,2.8551,2.8642,4562400.0
2009-06-22 13:00:00,3.13,3.13,3.12,3.12,2004000.0,2.8642,2.8642,2.8551,2.8551,2004000.0
2009-06-22 13:10:00,3.12,3.12,3.1,3.11,11689600.0,2.8551,2.8551,2.8368,2.8459,11689600.0
2009-06-22 13:20:00,3.11,3.11,3.1,3.11,9110400.0,2.8459,2.8459,2.8368,2.8459,9110400.0
2009-06-22 13:30:00,3.11,3.12,3.11,3.12,5952000.0,2.8459,2.8551,2.8459,2.8551,5952000.0
2009-06-22 13:40:00,3.12,3.12,3.12,3.12,4895200.0,2.8551,2.8551,2.8551,2.8551,4895200.0
2009-06-22 13:50:00,3.12,3.12,3.12,3.12,5721600.0,2.8551,2.8551,2.8551,2.8551,5721600.0
2009-06-22 14:00:00,3.12,3.12,3.11,3.12,5937600.0,2.8551,2.8551,2.8459,2.8551,5937600.0
2009-06-22 14:10:00,3.12,3.13,3.11,3.13,3521600.0,2.8551,2.8642,2.8459,2.8642,3521600.0
2009-06-22 14:20:00,3.13,3.13,3.12,3.12,6669600.0,2.8642,2.8642,2.8551,2.8551,6669600.0
2009-06-22 14:30:00,3.12,3.13,3.11,3.13,8724800.0,2.8551,2.8642,2.8459,2.8642,8724800.0
2009-06-22 14:40:00,3.13,3.13,3.12,3.12,5559200.0,2.8642,2.8642,2.8551,2.8551,5559200.0
2009-06-22 14:50:00,3.12,3.13,3.12,3.13,4495200.0,2.8551,2.8642,2.8551,2.8642,4495200.0
2009-06-22 15:00:00,3.13,3.14,3.12,3.13,8061600.0,2.8642,2.8734,2.8551,2.8642,8061600.0
2009-06-22 15:10:00,3.13,3.13,3.12,3.13,12084800.0,2.8642,2.8642,2.8551,2.8642,12084800.0
2009-06-22 15:20:00,3.13,3.13,3.12,3.12,5466400.0,2.8642,2.8642,2.8551,2.8551,5466400.0
2009-06-22 15:30:00,3.12,3.14,3.12,3.13,15609600.0,2.8551,2.8734,2.8551,2.8642,15609600.0
2009-06-22 15:40:00,3.13,3.13,3.11,3.11,16002400.0,2.8642,2.8642,2.8459,2.8459,16002400.0
2009-06-22 15:50:00,3.11,3.11,3.09,3.09,14622400.0,2.8459,2.8459,2.8276,2.8276,14622400.0
2009-06-23 09:30:00,3.1,3.12,3.09,3.11,18239200.0,2.8368,2.8551,2.8276,2.8459,18239200.0
2009-06-23 09:40:00,3.11,3.12,3.09,3.11,8760800.0,2.8459,2.8551,2.8276,2.8459,8760800.0
2009-06-23 09:50:00,3.11,3.12,3.11,3.12,12168800.0,2.8459,2.8551,2.8459,2.8551,12168800.0
2009-06-23 10:00:00,3.12,3.13,3.1,3.11,26855200.0,2.8551,2.8642,2.8368,2.8459,26855200.0
2009-06-23 10:10:00,3.11,3.11,3.08,3.09,14171200.0,2.8459,2.8459,2.8185,2.8276,14171200.0
2009-06-23 10:20:00,3.09,3.1,3.08,3.08,10972000.0,2.8276,2.8368,2.8185,2.8185,10972000.0
2009-06-23 10:30:00,3.08,3.09,3.08,3.09,7787200.0,2.8185,2.8276,2.8185,2.8276,7787200.0
2009-06-23 10:40:00,3.09,3.09,3.07,3.07,11304800.0,2.8276,2.8276,2.8093,2.8093,11304800.0
2009-06-23 10:50:00,3.07,3.08,3.07,3.08,10332800.0,2.8093,2.8185,2.8093,2.8185,10332800.0
2009-06-23 11:00:00,3.08,3.08,3.06,3.06,7168000.0,2.8185,2.8185,2.8002,2.8002,7168000.0
2009-06-23 11:10:00,3.07,3.08,3.06,3.08,7948000.0,2.8093,2.8185,2.8002,2.8185,7948000.0
2009-06-23 11:20:00,3.08,3.09,3.07,3.08,9352800.0,2.8185,2.8276,2.8093,2.8185,9352800.0
2009-06-23 11:30:00,3.08,3.09,3.08,3.09,12826400.0,2.8185,2.8276,2.8185,2.8276,12826400.0
2009-06-23 11:40:00,3.09,3.09,3.08,3.09,9560800.0,2.8276,2.8276,2.8185,2.8276,9560800.0
2009-06-23 11:50:00,3.09,3.1,3.09,3.1,9985600.0,2.8276,2.8368,2.8276,2.8368,9985600.0
2009-06-23 12:00:00,3.1,3.1,3.09,3.1,7523200.0,2.8368,2.8368,2.8276,2.8368,7523200.0
2009-06-23 12:10:00,3.1,3.1,3.08,3.09,4070400.0,2.8368,2.8368,2.8185,2.8276,4070400.0
2009-06-23 12:20:00,3.09,3.1,3.08,3.09,11225600.0,2.8276,2.8368,2.8185,2.8276,11225600.0
2009-06-23 12:30:00,3.09,3.11,3.09,3.1,9547200.0,2.8276,2.8459,2.8276,2.8368,9547200.0
2009-06-23 12:40:00,3.1,3.11,3.1,3.1,11009600.0,2.8368,2.8459,2.8368,2.8368,11009600.0
2009-06-23 12:50:00,3.1,3.11,3.09,3.1,7042400.0,2.8368,2.8459,2.8276,2.8368,7042400.0
2009-06-23 13:00:00,3.1,3.11,3.09,3.11,19752000.0,2.8368,2.8459,2.8276,2.8459,19752000.0
2009-06-23 13:10:00,3.11,3.12,3.11,3.11,11263200.0,2.8459,2.8551,2.8459,2.8459,11263200.0
2009-06-23 13:20:00,3.11,3.11,3.1,3.1,3243200.0,2.8459,2.8459,2.8368,2.8368,3243200.0
2009-06-23 13:30:00,3.1,3.11,3.1,3.11,1558400.0,2.8368,2.8459,2.8368,2.8459,1558400.0
2009-06-23 13:40:00,3.11,3.11,3.09,3.1,7414400.0,2.8459,2.8459,2.8276,2.8368,7414400.0
2009-06-23 13:50:00,3.1,3.1,3.09,3.09,4219200.0,2.8368,2.8368,2.8276,2.8276,4219200.0
2009-06-23 14:00:00,3.09,3.1,3.08,3.1,3910400.0,2.8276,2.8368,2.8185,2.8368,3910400.0
2009-06-23 14:10:00,3.1,3.12,3.1,3.11,6308000.0,2.8368,2.8551,2.8368,2.8459,6308000.0
2009-06-23 14:20:00,3.11,3.12,3.1,3.11,3880800.0,2.8459,2.8551,2.8368,2.8459,3880800.0
2009-06-23 14:30:00,3.11,3.11,3.09,3.1,4152800.0,2.8459,2.8459,2.8276,2.8368,4152800.0
2009-06-23 14:40:00,3.09,3.1,3.09,3.1,3501600.0,2.8276,2.8368,2.8276,2.8368,3501600.0
2009-06-23 14:50:00,3.1,3.11,3.1,3.1,7603200.0,2.8368,2.8459,2.8368,2.8368,7603200.0
2009-06-23 15:00:00,3.1,3.1,3.09,3.09,3688000.0,2.8368,2.8368,2.8276,2.8276,3688000.0
2009-06-23 15:10:00,3.09,3.1,3.08,3.1,4536000.0,2.8276,2.8368,2.8185,2.8368,4536000.0
2009-06-23 15:20:00,3.1,3.11,3.09,3.11,5474400.0,2.8368,2.8459,2.8276,2.8459,5474400.0
2009-06-23 15:30:00,3.11,3.11,3.09,3.1,6226400.0,2.8459,2.8459,2.8276,2.8368,6226400.0
2009-06-23 15:40:00,3.1,3.12,3.1,3.12,12404000.0,2.8368,2.8551,2.8368,2.8551,12404000.0
2009-06-23 15:50:00,3.12,3.12,3.1,3.1,14512000.0,2.8551,2.8551,2.8368,2.8368,14512000.0
2009-06-24 09:30:00,3.14,3.15,3.13,3.14,11201600.0,2.8832,2.8924,2.874,2.8832,11201600.0
2009-06-24 09:40:00,3.14,3.15,3.14,3.14,6454400.0,2.8832,2.8924,2.8832,2.8832,6454400.0
2009-06-24 09:50:00,3.14,3.16,3.14,3.15,9721600.0,2.8832,2.9016,2.8832,2.8924,9721600.0
2009-06-24 10:00:00,3.15,3.17,3.14,3.16,14152000.0,2.8924,2.9108,2.8832,2.9016,14152000.0
2009-06-24 10:10:00,3.16,3.18,3.16,3.18,12808800.0,2.9016,2.92,2.9016,2.92,12808800.0
2009-06-24 10:20:00,3.18,3.19,3.18,3.18,9975200.0,2.92,2.9291,2.92,2.92,9975200.0
2009-06-24 10:30:00,3.18,3.19,3.17,3.18,7180800.0,2.92,2.9291,2.9108,2.92,7180800.0
2009-06-24 10:40:00,3.18,3.19,3.17,3.19,5648000.0,2.92,2.9291,2.9108,2.9291,5648000.0
2009-06-24 10:50:00,3.19,3.2,3.19,3.19,5156800.0,2.9291,2.9383,2.9291,2.9291,5156800.0
2009-06-24 11:00:00,3.19,3.2,3.18,3.18,4688800.0,2.9291,2.9383,2.92,2.92,4688800.0
2009-06-24 11:10:00,3.18,3.19,3.18,3.19,2431200.0,2.92,2.9291,2.92,2.9291,2431200.0
2009-06-24 11:20:00,3.19,3.2,3.18,3.19,2364800.0,2.9291,2.9383,2.92,2.9291,2364800.0
2009-06-24 11:30:00,3.19,3.19,3.18,3.18,2409600.0,2.9291,2.9291,2.92,2.92,2409600.0
2009-06-24 11:40:00,3.18,3.19,3.18,3.18,2467200.0,2.92,2.9291,2.92,2.92,2467200.0
2009-06-24 11:50:00,3.18,3.18,3.18,3.18,1988800.0,2.92,2.92,2.92,2.92,1988800.0
2009-06-24 12:00:00,3.18,3.19,3.18,3.18,2124000.0,2.92,2.9291,2.92,2.92,2124000.0
2009-06-24 12:10:00,3.18,3.18,3.17,3.17,1944800.0,2.92,2.92,2.9108,2.9108,1944800.0
2009-06-24 12:20:00,3.17,3.18,3.17,3.17,2756000.0,2.9108,2.92,2.9108,2.9108,2756000.0
2009-06-24 12:30:00,3.17,3.17,3.17,3.17,1255200.0,2.9108,2.9108,2.9108,2.9108,1255200.0
2009-06-24 12:40:00,3.17,3.17,3.16,3.17,2874400.0,2.9108,2.9108,2.9016,2.9108,2874400.0
2009-06-24 12:50:00,3.17,3.18,3.17,3.17,1826400.0,2.9108,2.92,2.9108,2.9108,1826400.0
2009-06-24 13:00:00,3.17,3.18,3.17,3.18,3559200.0,2.9108,2.92,2.9108,2.92,3559200.0
2009-06-24 13:10:00,3.18,3.19,3.18,3.18,1280800.0,2.92,2.9291,2.92,2.92,1280800.0
2009-06-24 13:20:00,3.18,3.18,3.18,3.18,1085600.0,2.92,2.92,2.92,2.92,1085600.0
2009-06-24 13:30:00,3.18,3.18,3.17,3.18,2429600.0,2.92,2.92,2.9108,2.92,2429600.0
2009-06-24 13:40:00,3.18,3.18,3.17,3.17,1676800.0,2.92,2.92,2.9108,2.9108,1676800.0
2009-06-24 13:50:00,3.17,3.18,3.17,3.17,1995200.0,2.9108,2.92,2.9108,2.9108,1995200.0
2009-06-24 14:00:00,3.17,3.18,3.17,3.18,4258400.0,2.9108,2.92,2.9108,2.92,4258400.0
2009-06-24 14:10:00,3.18,3.19,3.15,3.17,10005600.0,2.92,2.9291,2.8924,2.9108,10005600.0
2009-06-24 14:20:00,3.17,3.18,3.14,3.15,23821600.0,2.9108,2.92,2.8832,2.8924,23821600.0
2009-06-24 14:30:00,3.15,3.15,3.11,3.12,21972000.0,2.8924,2.8924,2.8557,2.8649,21972000.0
2009-06-24 14:40:00,3.12,3.14,3.12,3.13,26498400.0,2.8649,2.8832,2.8649,2.874,26498400.0
2009-06-24 14:50:00,3.13,3.15,3.13,3.13,8830400.0,2.874,2.8924,2.874,2.874,8830400.0
2009-06-24 15:00:00,3.13,3.14,3.1,3.11,19742400.0,2.874,2.8832,2.8465,2.8557,19742400.0
2009-06-24 15:10:00,3.11,3.12,3.1,3.11,15079200.0,2.8557,2.8649,2.8465,2.8557,15079200.0
2009-06-24 15:20:00,3.11,3.13,3.1,3.12,11222400.0,2.8557,2.874,2.8465,2.8649,11222400.0
2009-06-24 15:30:00,3.12,3.13,3.11,3.12,9888800.0,2.8649,2.874,2.8557,2.8649,9888800.0
2009-06-24 15:40:00,3.12,3.14,3.1,3.13,10622400.0,2.8649,2.8832,2.8465,2.874,10622400.0
2009-06-24 15:50:00,3.13,3.14,3.12,3.13,13151200.0,2.874,2.8832,2.8649,2.874,13151200.0
2009-06-25 09:30:00,3.1,3.12,3.1,3.12,15805600.0,2.8465,2.8649,2.8465,2.8649,15805600.0
2009-06-25 09:40:00,3.11,3.13,3.11,3.13,14251200.0,2.8557,2.874,2.8557,2.874,14251200.0
2009-06-25 09:50:00,3.12,3.16,3.12,3.15,12650400.0,2.8649,2.9016,2.8649,2.8924,12650400.0
2009-06-25 10:00:00,3.15,3.18,3.15,3.18,20194400.0,2.8924,2.92,2.8924,2.92,20194400.0
2009-06-25 10:10:00,3.17,3.19,3.17,3.19,14468800.0,2.9108,2.9291,2.9108,2.9291,14468800.0
2009-06-25 10:20:00,3.19,3.19,3.18,3.19,11707200.0,2.9291,2.9291,2.92,2.9291,11707200.0
2009-06-25 10:30:00,3.19,3.19,3.17,3.18,9030400.0,2.9291,2.9291,2.9108,2.92,9030400.0
2009-06-25 10:40:00,3.18,3.18,3.16,3.17,4580000.0,2.92,2.92,2.9016,2.9108,4580000.0
2009-06-25 10:50:00,3.17,3.17,3.16,3.17,5376800.0,2.9108,2.9108,2.9016,2.9108,5376800.0
2009-06-25 11:00:00,3.17,3.18,3.17,3.18,13579200.0,2.9108,2.92,2.9108,2.92,13579200.0
2009-06-25 11:10:00,3.18,3.18,3.17,3.18,4656800.0,2.92,2.92,2.9108,2.92,4656800.0
2009-06-25 11:20:00,3.18,3.2,3.18,3.2,11148800.0,2.92,2.9383,2.92,2.9383,11148800.0
2009-06-25 11:30:00,3.2,3.22,3.2,3.21,9802400.0,2.9383,2.9567,2.9383,2.9475,9802400.0
2009-06-25 11:40:00,3.21,3.23,3.21,3.23,13820000.0,2.9475,2.9659,2.9475,2.9659,13820000.0
2009-06-25 11:50:00,3.23,3.25,3.22,3.25,9412800.0,2.9659,2.9842,2.9567,2.9842,9412800.0
2009-06-25 12:00:00,3.24,3.25,3.24,3.24,15576800.0,2.975,2.9842,2.975,2.975,15576800.0
2009-06-25 12:10:00,3.24,3.25,3.24,3.24,6929600.0,2.975,2.9842,2.975,2.975,6929600.0
2009-06-25 12:20:00,3.24,3.25,3.24,3.25,4584000.0,2.975,2.9842,2.975,2.9842,4584000.0
2009-06-25 12:30:00,3.25,3.26,3.24,3.24,6604800.0,2.9842,2.9934,2.975,2.975,6604800.0
2009-06-25 12:40:00,3.24,3.24,3.23,3.24,3276800.0,2.975,2.975,2.9659,2.975,3276800.0
2009-06-25 12:50:00,3.24,3.24,3.23,3.23,6249600.0,2.975,2.975,2.9659,2.9659,6249600.0
2009-06-25 13:00:00,3.24,3.27,3.23,3.27,17056800.0,2.975,3.0026,2.9659,3.0026,17056800.0
2009-06-25 13:10:00,3.27,3.27,3.26,3.27,5919200.0,3.0026,3.0026,2.9934,3.0026,5919200.0
2009-06-25 13:20:00,3.27,3.28,3.26,3.27,10373600.0,3.0026,3.0118,2.9934,3.0026,10373600.0
2009-06-25 13:30:00,3.27,3.27,3.26,3.26,4430400.0,3.0026,3.0026,2.9934,2.9934,4430400.0
2009-06-25 13:40:00,3.26,3.26,3.25,3.26,2343200.0,2.9934,2.9934,2.9842,2.9934,2343200.0
2009-06-25 13:50:00,3.26,3.26,3.25,3.26,10012000.0,2.9934,2.9934,2.9842,2.9934,10012000.0
2009-06-25 14:00:00,3.26,3.26,3.23,3.23,17926400.0,2.9934,2.9934,2.9659,2.9659,17926400.0
2009-06-25 14:10:00,3.23,3.24,3.23,3.23,6492000.0,2.9659,2.975,2.9659,2.9659,6492000.0
2009-06-25 14:20:00,3.23,3.24,3.23,3.24,6043200.0,2.9659,2.975,2.9659,2.975,6043200.0
2009-06-25 14:30:00,3.24,3.25,3.23,3.23,7420000.0,2.975,2.9842,2.9659,2.9659,7420000.0
2009-06-25 14:40:00,3.23,3.25,3.23,3.24,16962400.0,2.9659,2.9842,2.9659,2.975,16962400.0
2009-06-25 14:50:00,3.24,3.25,3.23,3.24,7200000.0,2.975,2.9842,2.9659,2.975,7200000.0
2009-06-25 15:00:00,3.24,3.26,3.23,3.26,7930400.0,2.975,2.9934,2.9659,2.9934,7930400.0
2009-06-25 15:10:00,3.26,3.26,3.24,3.25,18328800.0,2.9934,2.9934,2.975,2.9842,18328800.0
2009-06-25 15:20:00,3.25,3.26,3.24,3.26,16967200.0,2.9842,2.9934,2.975,2.9934,16967200.0
2009-06-25 15:30:00,3.25,3.26,3.22,3.23,23166400.0,2.9842,2.9934,2.9567,2.9659,23166400.0
2009-06-25 15:40:00,3.23,3.26,3.23,3.25,22286400.0,2.9659,2.9934,2.9659,2.9842,22286400.0
2009-06-25 15:50:00,3.25,3.27,3.24,3.27,23452000.0,2.9842,3.0026,2.975,3.0026,23452000.0
2009-06-26 09:30:00,3.25,3.25,3.23,3.24,18832000.0,2.9842,2.9842,2.9659,2.975,18832000.0
2009-06-26 09:40:00,3.24,3.27,3.24,3.26,12697600.0,2.975,3.0026,2.975,2.9934,12697600.0
2009-06-26 09:50:00,3.26,3.26,3.23,3.23,14364800.0,2.9934,2.9934,2.9659,2.9659,14364800.0
2009-06-26 10:00:00,3.23,3.24,3.23,3.23,9894400.0,2.9659,2.975,2.9659,2.9659,9894400.0
2009-06-26 10:10:00,3.23,3.24,3.22,3.24,9433600.0,2.9659,2.975,2.9567,2.975,9433600.0
2009-06-26 10:20:00,3.24,3.25,3.23,3.24,7953600.0,2.975,2.9842,2.9659,2.975,7953600.0
2009-06-26 10:30:00,3.25,3.25,3.23,3.23,8539200.0,2.9842,2.9842,2.9659,2.9659,8539200.0
2009-06-26 10:40:00,3.23,3.24,3.22,3.23,5167200.0,2.9659,2.975,2.9567,2.9659,5167200.0
2009-06-26 10:50:00,3.23,3.23,3.22,3.23,5327200.0,2.9659,2.9659,2.9567,2.9659,5327200.0
2009-06-26 11:00:00,3.23,3.23,3.21,3.23,6935200.0,2.9659,2.9659,2.9475,2.9659,6935200.0
2009-06-26 11:10:00,3.23,3.23,3.22,3.23,2716000.0,2.9659,2.9659,2.9567,2.9659,2716000.0
2009-06-26 11:20:00,3.23,3.23,3.22,3.23,3312000.0,2.9659,2.9659,2.9567,2.9659,3312000.0
2009-06-26 11:30:00,3.23,3.23,3.22,3.22,2196000.0,2.9659,2.9659,2.9567,2.9567,2196000.0
2009-06-26 11:40:00,3.23,3.23,3.22,3.22,3448000.0,2.9659,2.9659,2.9567,2.9567,3448000.0
2009-06-26 11:50:00,3.22,3.24,3.22,3.23,2964000.0,2.9567,2.975,2.9567,2.9659,2964000.0
2009-06-26 12:00:00,3.23,3.25,3.23,3.24,4694400.0,2.9659,2.9842,2.9659,2.975,4694400.0
2009-06-26 12:10:00,3.24,3.24,3.23,3.23,6703200.0,2.975,2.975,2.9659,2.9659,6703200.0
2009-06-26 12:20:00,3.23,3.24,3.23,3.23,2388800.0,2.9659,2.975,2.9659,2.9659,2388800.0
2009-06-26 12:30:00,3.23,3.24,3.23,3.24,4744800.0,2.9659,2.975,2.9659,2.975,4744800.0
2009-06-26 12:40:00,3.24,3.25,3.24,3.25,5321600.0,2.975,2.9842,2.975,2.9842,5321600.0
2009-06-26 12:50:00,3.25,3.26,3.25,3.25,3875200.0,2.9842,2.9934,2.9842,2.9842,3875200.0
2009-06-26 13:00:00,3.25,3.25,3.24,3.24,4093600.0,2.9842,2.9842,2.975,2.975,4093600.0
2009-06-26 13:10:00,3.24,3.25,3.24,3.25,2964800.0,2.975,2.9842,2.975,2.9842,2964800.0
2009-06-26 13:20:00,3.25,3.25,3.24,3.24,5558400.0,2.9842,2.9842,2.975,2.975,5558400.0
2009-06-26 13:30:00,3.24,3.24,3.23,3.24,6040000.0,2.975,2.975,2.9659,2.975,6040000.0
2009-06-26 13:40:00,3.24,3.25,3.23,3.24,4120800.0,2.975,2.9842,2.9659,2.975,4120800.0
2009-06-26 13:50:00,3.24,3.25,3.24,3.24,4588800.0,2.975,2.9842,2.975,2.975,4588800.0
2009-06-26 14:00:00,3.24,3.24,3.23,3.24,3109600.0,2.975,2.975,2.9659,2.975,3109600.0
2009-06-26 14:10:00,3.24,3.24,3.23,3.24,4389600.0,2.975,2.975,2.9659,2.975,4389600.0
2009-06-26 14:20:00,3.24,3.24,3.24,3.24,931200.0,2.975,2.975,2.975,2.975,931200.0
2009-06-26 14:30:00,3.24,3.25,3.23,3.24,5096800.0,2.975,2.9842,2.9659,2.975,5096800.0
2009-06-26 14:40:00,3.24,3.25,3.24,3.24,3572800.0,2.975,2.9842,2.975,2.975,3572800.0
2009-06-26 14:50:00,3.24,3.26,3.24,3.26,4439200.0,2.975,2.9934,2.975,2.9934,4439200.0
2009-06-26 15:00:00,3.26,3.27,3.26,3.26,6276000.0,2.9934,3.0026,2.9934,2.9934,6276000.0
2009-06-26 15:10:00,3.26,3.27,3.25,3.26,4072800.0,2.9934,3.0026,2.9842,2.9934,4072800.0
2009-06-26 15:20:00,3.26,3.26,3.25,3.26,2267200.0,2.9934,2.9934,2.9842,2.9934,2267200.0
2009-06-26 15:30:00,3.26,3.26,3.25,3.25,7980800.0,2.9934,2.9934,2.9842,2.9842,7980800.0
2009-06-26 15:40:00,3.26,3.28,3.26,3.27,15635200.0,2.9934,3.0118,2.9934,3.0026,15635200.0
2009-06-26 15:50:00,3.27,3.28,3.25,3.25,17671200.0,3.0026,3.0118,2.9842,2.9842,17671200.0
2009-06-29 09:30:00,3.27,3.28,3.25,3.26,18554400.0,3.0026,3.0118,2.9842,2.9934,18554400.0
2009-06-29 09:40:00,3.26,3.27,3.25,3.25,9820800.0,2.9934,3.0026,2.9842,2.9842,9820800.0
2009-06-29 09:50:00,3.25,3.25,3.24,3.25,9134400.0,2.9842,2.9842,2.975,2.9842,9134400.0
2009-06-29 10:00:00,3.25,3.26,3.24,3.26,7926400.0,2.9842,2.9934,2.975,2.9934,7926400.0
2009-06-29 10:10:00,3.26,3.28,3.25,3.28,10289600.0,2.9934,3.0118,2.9842,3.0118,10289600.0
2009-06-29 10:20:00,3.28,3.3,3.28,3.3,11682400.0,3.0118,3.0301,3.0118,3.0301,11682400.0
2009-06-29 10:30:00,3.3,3.31,3.3,3.31,8240800.0,3.0301,3.0393,3.0301,3.0393,8240800.0
2009-06-29 10:40:00,3.31,3.32,3.3,3.31,9080000.0,3.0393,3.0485,3.0301,3.0393,9080000.0
2009-06-29 10:50:00,3.31,3.31,3.3,3.31,3164800.0,3.0393,3.0393,3.0301,3.0393,3164800.0
2009-06-29 11:00:00,3.31,3.31,3.3,3.31,2159200.0,3.0393,3.0393,3.0301,3.0393,2159200.0
2009-06-29 11:10:00,3.31,3.32,3.3,3.31,5681600.0,3.0393,3.0485,3.0301,3.0393,5681600.0
2009-06-29 11:20:00,3.31,3.31,3.31,3.31,5341600.0,3.0393,3.0393,3.0393,3.0393,5341600.0
2009-06-29 11:30:00,3.31,3.32,3.3,3.3,6583200.0,3.0393,3.0485,3.0301,3.0301,6583200.0
2009-06-29 11:40:00,3.3,3.32,3.3,3.31,3651200.0,3.0301,3.0485,3.0301,3.0393,3651200.0
2009-06-29 11:50:00,3.31,3.32,3.31,3.31,3217600.0,3.0393,3.0485,3.0393,3.0393,3217600.0
2009-06-29 12:00:00,3.32,3.32,3.31,3.31,5344000.0,3.0485,3.0485,3.0393,3.0393,5344000.0
2009-06-29 12:10:00,3.31,3.31,3.31,3.31,1056800.0,3.0393,3.0393,3.0393,3.0393,1056800.0
2009-06-29 12:20:00,3.31,3.32,3.31,3.31,8916000.0,3.0393,3.0485,3.0393,3.0393,8916000.0
2009-06-29 12:30:00,3.31,3.32,3.31,3.31,7731200.0,3.0393,3.0485,3.0393,3.0393,7731200.0
2009-06-29 12:40:00,3.31,3.32,3.31,3.31,3508000.0,3.0393,3.0485,3.0393,3.0393,3508000.0
2009-06-29 12:50:00,3.31,3.31,3.31,3.31,3364800.0,3.0393,3.0393,3.0393,3.0393,3364800.0
2009-06-29 13:00:00,3.31,3.31,3.31,3.31,3397600.0,3.0393,3.0393,3.0393,3.0393,3397600.0
2009-06-29 13:10:00,3.31,3.32,3.31,3.31,1628800.0,3.0393,3.0485,3.0393,3.0393,1628800.0
2009-06-29 13:20:00,3.31,3.32,3.31,3.31,5878400.0,3.0393,3.0485,3.0393,3.0393,5878400.0
2009-06-29 13:30:00,3.31,3.32,3.31,3.32,6164000.0,3.0393,3.0485,3.0393,3.0485,6164000.0
2009-06-29 13:40:00,3.32,3.32,3.31,3.31,3676800.0,3.0485,3.0485,3.0393,3.0393,3676800.0
2009-06-29 13:50:00,3.31,3.31,3.3,3.31,2451200.0,3.0393,3.0393,3.0301,3.0393,2451200.0
2009-06-29 14:00:00,3.31,3.31,3.3,3.3,7896000.0,3.0393,3.0393,3.0301,3.0301,7896000.0
2009-06-29 14:10:00,3.3,3.31,3.3,3.3,1846400.0,3.0301,3.0393,3.0301,3.0301,1846400.0
2009-06-29 14:20:00,3.3,3.3,3.3,3.3,1829600.0,3.0301,3.0301,3.0301,3.0301,1829600.0
2009-06-29 14:30:00,3.3,3.31,3.3,3.3,6231200.0,3.0301,3.0393,3.0301,3.0301,6231200.0
2009-06-29 14:40:00,3.3,3.31,3.3,3.3,5989600.0,3.0301,3.0393,3.0301,3.0301,5989600.0
2009-06-29 14:50:00,3.3,3.31,3.3,3.31,5167200.0,3.0301,3.0393,3.0301,3.0393,5167200.0
2009-06-29 15:00:00,3.31,3.31,3.31,3.31,3544800.0,3.0393,3.0393,3.0393,3.0393,3544800.0
2009-06-29 15:10:00,3.31,3.32,3.31,3.32,6640800.0,3.0393,3.0485,3.0393,3.0485,6640800.0
2009-06-29 15:20:00,3.32,3.32,3.31,3.32,6960800.0,3.0485,3.0485,3.0393,3.0485,6960800.0
2009-06-29 15:30:00,3.32,3.32,3.3,3.3,9804000.0,3.0485,3.0485,3.0301,3.0301,9804000.0
2009-06-29 15:40:00,3.3,3.31,3.3,3.3,10294400.0,3.0301,3.0393,3.0301,3.0301,10294400.0
2009-06-29 15:50:00,3.3,3.32,3.29,3.31,14507200.0,3.0301,3.0485,3.021,3.0393,14507200.0
2009-06-30 09:30:00,3.31,3.33,3.31,3.32,13292000.0,3.0393,3.0577,3.0393,3.0485,13292000.0
2009-06-30 09:40:00,3.32,3.34,3.32,3.33,8356000.0,3.0485,3.0669,3.0485,3.0577,8356000.0
2009-06-30 09:50:00,3.33,3.33,3.32,3.33,9838400.0,3.0577,3.0577,3.0485,3.0577,9838400.0
2009-06-30 10:00:00,3.33,3.33,3.28,3.3,28797600.0,3.0577,3.0577,3.0118,3.0301,28797600.0
2009-06-30 10:10:00,3.3,3.3,3.27,3.27,11442400.0,3.0301,3.0301,3.0026,3.0026,11442400.0
2009-06-30 10:20:00,3.27,3.27,3.25,3.26,16480000.0,3.0026,3.0026,2.9842,2.9934,16480000.0
2009-06-30 10:30:00,3.26,3.26,3.23,3.24,18940000.0,2.9934,2.9934,2.9659,2.975,18940000.0
2009-06-30 10:40:00,3.24,3.25,3.23,3.25,12588000.0,2.975,2.9842,2.9659,2.9842,12588000.0
2009-06-30 10:50:00,3.25,3.25,3.24,3.25,6024000.0,2.9842,2.9842,2.975,2.9842,6024000.0
2009-06-30 11:00:00,3.25,3.25,3.23,3.23,4923200.0,2.9842,2.9842,2.9659,2.9659,4923200.0
2009-06-30 11:10:00,3.23,3.24,3.23,3.24,5587200.0,2.9659,2.975,2.9659,2.975,5587200.0
2009-06-30 11:20:00,3.24,3.24,3.23,3.23,3383200.0,2.975,2.975,2.9659,2.9659,3383200.0
2009-06-30 11:30:00,3.23,3.23,3.21,3.22,10596800.0,2.9659,2.9659,2.9475,2.9567,10596800.0
2009-06-30 11:40:00,3.22,3.23,3.22,3.23,3587200.0,2.9567,2.9659,2.9567,2.9659,3587200.0
2009-06-30 11:50:00,3.23,3.23,3.22,3.23,7352000.0,2.9659,2.9659,2.9567,2.9659,7352000.0
2009-06-30 12:00:00,3.23,3.23,3.22,3.23,2176800.0,2.9659,2.9659,2.9567,2.9659,2176800.0
2009-06-30 12:10:00,3.23,3.24,3.23,3.23,3121600.0,2.9659,2.975,2.9659,2.9659,3121600.0
2009-06-30 12:20:00,3.23,3.23,3.22,3.23,3929600.0,2.9659,2.9659,2.9567,2.9659,3929600.0
2009-06-30 12:30:00,3.23,3.24,3.23,3.24,4871200.0,2.9659,2.975,2.9659,2.975,4871200.0
2009-06-30 12:40:00,3.24,3.24,3.23,3.24,4593600.0,2.975,2.975,2.9659,2.975,4593600.0
2009-06-30 12:50:00,3.24,3.24,3.24,3.24,1454400.0,2.975,2.975,2.975,2.975,1454400.0
2009-06-30 13:00:00,3.24,3.24,3.23,3.24,5465600.0,2.975,2.975,2.9659,2.975,5465600.0
2009-06-30 13:10:00,3.24,3.24,3.23,3.23,953600.0,2.975,2.975,2.9659,2.9659,953600.0
2009-06-30 13:20:00,3.23,3.23,3.23,3.23,3374400.0,2.9659,2.9659,2.9659,2.9659,3374400.0
2009-06-30 13:30:00,3.23,3.23,3.23,3.23,2664800.0,2.9659,2.9659,2.9659,2.9659,2664800.0
2009-06-30 13:40:00,3.23,3.24,3.23,3.23,1205600.0,2.9659,2.975,2.9659,2.9659,1205600.0
2009-06-30 13:50:00,3.23,3.23,3.22,3.22,3777600.0,2.9659,2.9659,2.9567,2.9567,3777600.0
2009-06-30 14:00:00,3.22,3.23,3.22,3.23,5089600.0,2.9567,2.9659,2.9567,2.9659,5089600.0
2009-06-30 14:10:00,3.23,3.24,3.23,3.23,5278400.0,2.9659,2.975,2.9659,2.9659,5278400.0
2009-06-30 14:20:00,3.23,3.24,3.23,3.24,4180000.0,2.9659,2.975,2.9659,2.975,4180000.0
2009-06-30 14:30:00,3.24,3.25,3.23,3.25,13521600.0,2.975,2.9842,2.9659,2.9842,13521600.0
2009-06-30 14:40:00,3.25,3.25,3.24,3.24,4774400.0,2.9842,2.9842,2.975,2.975,4774400.0
2009-06-30 14:50:00,3.24,3.25,3.24,3.24,5788000.0,2.975,2.9842,2.975,2.975,5788000.0
2009-06-30 15:00:00,3.24,3.25,3.23,3.24,4908000.0,2.975,2.9842,2.9659,2.975,4908000.0
2009-06-30 15:10:00,3.24,3.25,3.23,3.24,5425600.0,2.975,2.9842,2.9659,2.975,5425600.0
2009-06-30 15:20:00,3.24,3.25,3.23,3.25,11676000.0,2.975,2.9842,2.9659,2.9842,11676000.0
2009-06-30 15:30:00,3.25,3.27,3.25,3.26,10257600.0,2.9842,3.0026,2.9842,2.9934,10257600.0
2009-06-30 15:40:00,3.26,3.27,3.25,3.27,18220800.0,2.9934,3.0026,2.9842,3.0026,18220800.0
2009-06-30 15:50:00,3.27,3.27,3.24,3.26,14446400.0,3.0026,3.0026,2.975,2.9934,14446400.0
2009-07-01 09:30:00,3.29,3.31,3.29,3.31,17719200.0,3.021,3.0393,3.021,3.0393,17719200.0
2009-07-01 09:40:00,3.3,3.32,3.3,3.31,7628800.0,3.0301,3.0485,3.0301,3.0393,7628800.0
2009-07-01 09:50:00,3.31,3.33,3.31,3.32,8902400.0,3.0393,3.0577,3.0393,3.0485,8902400.0
2009-07-01 10:00:00,3.32,3.33,3.29,3.31,17159200.0,3.0485,3.0577,3.021,3.0393,17159200.0
2009-07-01 10:10:00,3.31,3.33,3.3,3.33,10404000.0,3.0393,3.0577,3.0301,3.0577,10404000.0
2009-07-01 10:20:00,3.33,3.35,3.33,3.35,10140000.0,3.0577,3.0761,3.0577,3.0761,10140000.0
2009-07-01 10:30:00,3.35,3.35,3.34,3.34,6342400.0,3.0761,3.0761,3.0669,3.0669,6342400.0
2009-07-01 10:40:00,3.34,3.35,3.34,3.34,2569600.0,3.0669,3.0761,3.0669,3.0669,2569600.0
2009-07-01 10:50:00,3.34,3.34,3.34,3.34,3452800.0,3.0669,3.0669,3.0669,3.0669,3452800.0
2009-07-01 11:00:00,3.34,3.34,3.33,3.34,2008000.0,3.0669,3.0669,3.0577,3.0669,2008000.0
2009-07-01 11:10:00,3.34,3.34,3.33,3.34,1833600.0,3.0669,3.0669,3.0577,3.0669,1833600.0
2009-07-01 11:20:00,3.34,3.34,3.32,3.32,4740000.0,3.0669,3.0669,3.0485,3.0485,4740000.0
2009-07-01 11:30:00,3.32,3.33,3.32,3.33,3520800.0,3.0485,3.0577,3.0485,3.0577,3520800.0
2009-07-01 11:40:00,3.33,3.33,3.32,3.32,2960800.0,3.0577,3.0577,3.0485,3.0485,2960800.0
2009-07-01 11:50:00,3.32,3.33,3.32,3.33,6796800.0,3.0485,3.0577,3.0485,3.0577,6796800.0
2009-07-01 12:00:00,3.33,3.34,3.32,3.33,4458400.0,3.0577,3.0669,3.0485,3.0577,4458400.0
2009-07-01 12:10:00,3.33,3.34,3.32,3.33,3165600.0,3.0577,3.0669,3.0485,3.0577,3165600.0
2009-07-01 12:20:00,3.33,3.34,3.33,3.33,2655200.0,3.0577,3.0669,3.0577,3.0577,2655200.0
2009-07-01 12:30:00,3.33,3.33,3.33,3.33,1733600.0,3.0577,3.0577,3.0577,3.0577,1733600.0
2009-07-01 12:40:00,3.33,3.33,3.33,3.33,1369600.0,3.0577,3.0577,3.0577,3.0577,1369600.0
2009-07-01 12:50:00,3.33,3.33,3.32,3.32,2112800.0,3.0577,3.0577,3.0485,3.0485,2112800.0
2009-07-01 13:00:00,3.32,3.32,3.32,3.32,2570400.0,3.0485,3.0485,3.0485,3.0485,2570400.0
2009-07-01 13:10:00,3.32,3.33,3.32,3.32,1343200.0,3.0485,3.0577,3.0485,3.0485,1343200.0
2009-07-01 13:20:00,3.32,3.33,3.32,3.33,3008800.0,3.0485,3.0577,3.0485,3.0577,3008800.0
2009-07-01 13:30:00,3.33,3.33,3.32,3.33,1676800.0,3.0577,3.0577,3.0485,3.0577,1676800.0
2009-07-01 13:40:00,3.33,3.33,3.32,3.32,1842400.0,3.0577,3.0577,3.0485,3.0485,1842400.0
2009-07-01 13:50:00,3.32,3.33,3.32,3.33,1912000.0,3.0485,3.0577,3.0485,3.0577,1912000.0
2009-07-01 14:00:00,3.33,3.33,3.31,3.31,5660000.0,3.0577,3.0577,3.0393,3.0393,5660000.0
2009-07-01 14:10:00,3.31,3.31,3.3,3.31,3046400.0,3.0393,3.0393,3.0301,3.0393,3046400.0
2009-07-01 14:20:00,3.31,3.31,3.3,3.31,2629600.0,3.0393,3.0393,3.0301,3.0393,2629600.0
2009-07-01 14:30:00,3.31,3.31,3.3,3.31,3599200.0,3.0393,3.0393,3.0301,3.0393,3599200.0
2009-07-01 14:40:00,3.31,3.32,3.31,3.31,2246400.0,3.0393,3.0485,3.0393,3.0393,2246400.0
2009-07-01 14:50:00,3.31,3.31,3.3,3.31,4007200.0,3.0393,3.0393,3.0301,3.0393,4007200.0
2009-07-01 15:00:00,3.31,3.31,3.3,3.31,3100000.0,3.0393,3.0393,3.0301,3.0393,3100000.0
2009-07-01 15:10:00,3.31,3.31,3.3,3.31,5863200.0,3.0393,3.0393,3.0301,3.0393,5863200.0
2009-07-01 15:20:00,3.31,3.31,3.3,3.3,8842400.0,3.0393,3.0393,3.0301,3.0301,8842400.0
2009-07-01 15:30:00,3.3,3.3,3.29,3.3,5004000.0,3.0301,3.0301,3.021,3.0301,5004000.0
2009-07-01 15:40:00,3.3,3.31,3.29,3.29,7044800.0,3.0301,3.0393,3.021,3.021,7044800.0
2009-07-01 15:50:00,3.29,3.3,3.28,3.29,12588000.0,3.021,3.0301,3.0118,3.021,12588000.0
2009-07-02 09:30:00,3.2,3.2,3.16,3.16,20472000.0,2.9383,2.9383,2.9016,2.9016,20472000.0
2009-07-02 09:40:00,3.16,3.17,3.16,3.17,15049600.0,2.9016,2.9108,2.9016,2.9108,15049600.0
2009-07-02 09:50:00,3.17,3.17,3.15,3.16,14780000.0,2.9108,2.9108,2.8924,2.9016,14780000.0
2009-07-02 10:00:00,3.15,3.16,3.14,3.14,21741600.0,2.8924,2.9016,2.8832,2.8832,21741600.0
2009-07-02 10:10:00,3.14,3.15,3.14,3.15,9324000.0,2.8832,2.8924,2.8832,2.8924,9324000.0
2009-07-02 10:20:00,3.15,3.15,3.14,3.14,10895200.0,2.8924,2.8924,2.8832,2.8832,10895200.0
2009-07-02 10:30:00,3.14,3.15,3.14,3.15,8152000.0,2.8832,2.8924,2.8832,2.8924,8152000.0
2009-07-02 10:40:00,3.15,3.15,3.15,3.15,5995200.0,2.8924,2.8924,2.8924,2.8924,5995200.0
2009-07-02 10:50:00,3.15,3.16,3.15,3.15,6619200.0,2.8924,2.9016,2.8924,2.8924,6619200.0
2009-07-02 11:00:00,3.15,3.16,3.15,3.16,7002400.0,2.8924,2.9016,2.8924,2.9016,7002400.0
2009-07-02 11:10:00,3.16,3.16,3.15,3.15,4097600.0,2.9016,2.9016,2.8924,2.8924,4097600.0
2009-07-02 11:20:00,3.15,3.15,3.14,3.15,4980800.0,2.8924,2.8924,2.8832,2.8924,4980800.0
2009-07-02 11:30:00,3.15,3.15,3.14,3.14,2668800.0,2.8924,2.8924,2.8832,2.8832,2668800.0
2009-07-02 11:40:00,3.14,3.15,3.13,3.14,9354400.0,2.8832,2.8924,2.874,2.8832,9354400.0
2009-07-02 11:50:00,3.14,3.14,3.14,3.14,3152800.0,2.8832,2.8832,2.8832,2.8832,3152800.0
2009-07-02 12:00:00,3.14,3.14,3.14,3.14,5764800.0,2.8832,2.8832,2.8832,2.8832,5764800.0
2009-07-02 12:10:00,3.14,3.15,3.14,3.14,3208000.0,2.8832,2.8924,2.8832,2.8832,3208000.0
2009-07-02 12:20:00,3.14,3.14,3.14,3.14,5158400.0,2.8832,2.8832,2.8832,2.8832,5158400.0
2009-07-02 12:30:00,3.14,3.14,3.13,3.14,2408000.0,2.8832,2.8832,2.874,2.8832,2408000.0
2009-07-02 12:40:00,3.14,3.14,3.14,3.14,1240000.0,2.8832,2.8832,2.8832,2.8832,1240000.0
2009-07-02 12:50:00,3.14,3.14,3.14,3.14,1128800.0,2.8832,2.8832,2.8832,2.8832,1128800.0
2009-07-02 13:00:00,3.14,3.14,3.14,3.14,2154400.0,2.8832,2.8832,2.8832,2.8832,2154400.0
2009-07-02 13:10:00,3.14,3.15,3.14,3.14,3598400.0,2.8832,2.8924,2.8832,2.8832,3598400.0
2009-07-02 13:20:00,3.14,3.15,3.14,3.14,2746400.0,2.8832,2.8924,2.8832,2.8832,2746400.0
2009-07-02 13:30:00,3.14,3.14,3.13,3.14,3538400.0,2.8832,2.8832,2.874,2.8832,3538400.0
2009-07-02 13:40:00,3.14,3.14,3.14,3.14,1637600.0,2.8832,2.8832,2.8832,2.8832,1637600.0
2009-07-02 13:50:00,3.14,3.14,3.13,3.14,3719200.0,2.8832,2.8832,2.874,2.8832,3719200.0
2009-07-02 14:00:00,3.14,3.14,3.14,3.14,2988800.0,2.8832,2.8832,2.8832,2.8832,2988800.0
2009-07-02 14:10:00,3.14,3.14,3.13,3.13,5951200.0,2.8832,2.8832,2.874,2.874,5951200.0
2009-07-02 14:20:00,3.13,3.14,3.13,3.14,2316000.0,2.874,2.8832,2.874,2.8832,2316000.0
2009-07-02 14:30:00,3.14,3.14,3.13,3.14,5589600.0,2.8832,2.8832,2.874,2.8832,5589600.0
2009-07-02 14:40:00,3.14,3.14,3.13,3.13,3921600.0,2.8832,2.8832,2.874,2.874,3921600.0
2009-07-02 14:50:00,3.13,3.14,3.13,3.14,1292800.0,2.874,2.8832,2.874,2.8832,1292800.0
2009-07-02 15:00:00,3.14,3.14,3.14,3.14,1336800.0,2.8832,2.8832,2.8832,2.8832,1336800.0
2009-07-02 15:10:00,3.14,3.14,3.13,3.14,2140800.0,2.8832,2.8832,2.874,2.8832,2140800.0
2009-07-02 15:20:00,3.14,3.14,3.11,3.11,20056000.0,2.8832,2.8832,2.8557,2.8557,20056000.0
2009-07-02 15:30:00,3.11,3.12,3.11,3.12,16352800.0,2.8557,2.8649,2.8557,2.8649,16352800.0
2009-07-02 15:40:00,3.12,3.13,3.12,3.13,10844800.0,2.8649,2.874,2.8649,2.874,10844800.0
2009-07-02 15:50:00,3.13,3.13,3.1,3.11,15060800.0,2.874,2.874,2.8465,2.8557,15060800.0
2009-07-06 09:30:00,3.05,3.08,3.04,3.07,15733600.0,2.8006,2.8281,2.7914,2.819,15733600.0
2009-07-06 09:40:00,3.07,3.09,3.07,3.09,15953600.0,2.819,2.8373,2.819,2.8373,15953600.0
2009-07-06 09:50:00,3.09,3.09,3.07,3.08,8806400.0,2.8373,2.8373,2.819,2.8281,8806400.0
2009-07-06 10:00:00,3.08,3.1,3.06,3.06,12964800.0,2.8281,2.8465,2.8098,2.8098,12964800.0
2009-07-06 10:10:00,3.06,3.06,3.05,3.05,7858400.0,2.8098,2.8098,2.8006,2.8006,7858400.0
2009-07-06 10:20:00,3.05,3.05,3.04,3.04,8636800.0,2.8006,2.8006,2.7914,2.7914,8636800.0
2009-07-06 10:30:00,3.04,3.04,3.03,3.03,7210400.0,2.7914,2.7914,2.7822,2.7822,7210400.0
2009-07-06 10:40:00,3.03,3.04,3.03,3.04,7809600.0,2.7822,2.7914,2.7822,2.7914,7809600.0
2009-07-06 10:50:00,3.04,3.05,3.03,3.04,4985600.0,2.7914,2.8006,2.7822,2.7914,4985600.0
2009-07-06 11:00:00,3.04,3.05,3.04,3.05,4350400.0,2.7914,2.8006,2.7914,2.8006,4350400.0
2009-07-06 11:10:00,3.04,3.06,3.04,3.06,2415200.0,2.7914,2.8098,2.7914,2.8098,2415200.0
2009-07-06 11:20:00,3.06,3.06,3.06,3.06,3348800.0,2.8098,2.8098,2.8098,2.8098,3348800.0
2009-07-06 11:30:00,3.06,3.06,3.05,3.06,1932000.0,2.8098,2.8098,2.8006,2.8098,1932000.0
2009-07-06 11:40:00,3.06,3.07,3.06,3.07,2280000.0,2.8098,2.819,2.8098,2.819,2280000.0
2009-07-06 11:50:00,3.07,3.07,3.05,3.05,8641600.0,2.819,2.819,2.8006,2.8006,8641600.0
2009-07-06 12:00:00,3.05,3.06,3.05,3.06,1287200.0,2.8006,2.8098,2.8006,2.8098,1287200.0
2009-07-06 12:10:00,3.06,3.07,3.06,3.07,1464800.0,2.8098,2.819,2.8098,2.819,1464800.0
2009-07-06 12:20:00,3.07,3.07,3.06,3.06,2701600.0,2.819,2.819,2.8098,2.8098,2701600.0
2009-07-06 12:30:00,3.06,3.06,3.05,3.06,1643200.0,2.8098,2.8098,2.8006,2.8098,1643200.0
2009-07-06 12:40:00,3.06,3.06,3.05,3.05,2297600.0,2.8098,2.8098,2.8006,2.8006,2297600.0
2009-07-06 12:50:00,3.05,3.06,3.05,3.06,1688000.0,2.8006,2.8098,2.8006,2.8098,1688000.0
2009-07-06 13:00:00,3.06,3.07,3.06,3.07,4727200.0,2.8098,2.819,2.8098,2.819,4727200.0
2009-07-06 13:10:00,3.07,3.09,3.07,3.08,5205600.0,2.819,2.8373,2.819,2.8281,5205600.0
2009-07-06 13:20:00,3.08,3.09,3.08,3.09,5149600.0,2.8281,2.8373,2.8281,2.8373,5149600.0
2009-07-06 13:30:00,3.08,3.09,3.08,3.08,2852800.0,2.8281,2.8373,2.8281,2.8281,2852800.0
2009-07-06 13:40:00,3.08,3.08,3.07,3.07,1650400.0,2.8281,2.8281,2.819,2.819,1650400.0
2009-07-06 13:50:00,3.08,3.08,3.07,3.08,1545600.0,2.8281,2.8281,2.819,2.8281,1545600.0
2009-07-06 14:00:00,3.08,3.09,3.08,3.08,2664800.0,2.8281,2.8373,2.8281,2.8281,2664800.0
2009-07-06 14:10:00,3.08,3.09,3.08,3.08,5096800.0,2.8281,2.8373,2.8281,2.8281,5096800.0
2009-07-06 14:20:00,3.08,3.08,3.07,3.08,2072800.0,2.8281,2.8281,2.819,2.8281,2072800.0
2009-07-06 14:30:00,3.08,3.09,3.08,3.08,2341600.0,2.8281,2.8373,2.8281,2.8281,2341600.0
2009-07-06 14:40:00,3.08,3.09,3.07,3.08,5317600.0,2.8281,2.8373,2.819,2.8281,5317600.0
2009-07-06 14:50:00,3.08,3.08,3.07,3.08,2844000.0,2.8281,2.8281,2.819,2.8281,2844000.0
2009-07-06 15:00:00,3.08,3.1,3.08,3.09,5516800.0,2.8281,2.8465,2.8281,2.8373,5516800.0
2009-07-06 15:10:00,3.09,3.09,3.08,3.08,5393600.0,2.8373,2.8373,2.8281,2.8281,5393600.0
2009-07-06 15:20:00,3.08,3.09,3.08,3.08,5816000.0,2.8281,2.8373,2.8281,2.8281,5816000.0
2009-07-06 15:30:00,3.08,3.08,3.06,3.07,11749600.0,2.8281,2.8281,2.8098,2.819,11749600.0
2009-07-06 15:40:00,3.07,3.11,3.07,3.1,11622400.0,2.819,2.8557,2.819,2.8465,11622400.0
2009-07-06 15:50:00,3.1,3.11,3.1,3.11,15258400.0,2.8465,2.8557,2.8465,2.8557,15258400.0
2009-07-07 09:30:00,3.1,3.11,3.09,3.09,13626400.0,2.8465,2.8557,2.8373,2.8373,13626400.0
2009-07-07 09:40:00,3.09,3.09,3.08,3.08,9701600.0,2.8373,2.8373,2.8281,2.8281,9701600.0
2009-07-07 09:50:00,3.08,3.1,3.08,3.09,8812800.0,2.8281,2.8465,2.8281,2.8373,8812800.0
2009-07-07 10:00:00,3.09,3.09,3.07,3.08,7752000.0,2.8373,2.8373,2.819,2.8281,7752000.0
2009-07-07 10:10:00,3.08,3.08,3.06,3.07,8857600.0,2.8281,2.8281,2.8098,2.819,8857600.0
2009-07-07 10:20:00,3.07,3.08,3.07,3.07,4052800.0,2.819,2.8281,2.819,2.819,4052800.0
2009-07-07 10:30:00,3.07,3.07,3.05,3.06,7179200.0,2.819,2.819,2.8006,2.8098,7179200.0
2009-07-07 10:40:00,3.06,3.07,3.06,3.06,3379200.0,2.8098,2.819,2.8098,2.8098,3379200.0
2009-07-07 10:50:00,3.06,3.07,3.06,3.06,4004800.0,2.8098,2.819,2.8098,2.8098,4004800.0
2009-07-07 11:00:00,3.06,3.07,3.06,3.07,3631200.0,2.8098,2.819,2.8098,2.819,3631200.0
2009-07-07 11:10:00,3.07,3.07,3.07,3.07,3620800.0,2.819,2.819,2.819,2.819,3620800.0
2009-07-07 11:20:00,3.07,3.07,3.05,3.05,2533600.0,2.819,2.819,2.8006,2.8006,2533600.0
2009-07-07 11:30:00,3.05,3.06,3.04,3.05,7588000.0,2.8006,2.8098,2.7914,2.8006,7588000.0
2009-07-07 11:40:00,3.05,3.05,3.04,3.04,6738400.0,2.8006,2.8006,2.7914,2.7914,6738400.0
2009-07-07 11:50:00,3.04,3.05,3.04,3.05,6339200.0,2.7914,2.8006,2.7914,2.8006,6339200.0
2009-07-07 12:00:00,3.05,3.05,3.04,3.04,1822400.0,2.8006,2.8006,2.7914,2.7914,1822400.0
2009-07-07 12:10:00,3.04,3.05,3.04,3.05,2992000.0,2.7914,2.8006,2.7914,2.8006,2992000.0
2009-07-07 12:20:00,3.05,3.05,3.03,3.04,3632000.0,2.8006,2.8006,2.7822,2.7914,3632000.0
2009-07-07 12:30:00,3.04,3.04,3.03,3.03,3616000.0,2.7914,2.7914,2.7822,2.7822,3616000.0
2009-07-07 12:40:00,3.03,3.04,3.03,3.04,2768000.0,2.7822,2.7914,2.7822,2.7914,2768000.0
2009-07-07 12:50:00,3.04,3.05,3.04,3.04,2572000.0,2.7914,2.8006,2.7914,2.7914,2572000.0
2009-07-07 13:00:00,3.04,3.05,3.04,3.05,6608000.0,2.7914,2.8006,2.7914,2.8006,6608000.0
2009-07-07 13:10:00,3.05,3.06,3.05,3.06,10387200.0,2.8006,2.8098,2.8006,2.8098,10387200.0
2009-07-07 13:20:00,3.06,3.07,3.05,3.06,5940800.0,2.8098,2.819,2.8006,2.8098,5940800.0
2009-07-07 13:30:00,3.06,3.07,3.06,3.06,5216000.0,2.8098,2.819,2.8098,2.8098,5216000.0
2009-07-07 13:40:00,3.06,3.07,3.06,3.06,4022400.0,2.8098,2.819,2.8098,2.8098,4022400.0
2009-07-07 13:50:00,3.06,3.06,3.05,3.06,4153600.0,2.8098,2.8098,2.8006,2.8098,4153600.0
2009-07-07 14:00:00,3.05,3.06,3.04,3.04,5561600.0,2.8006,2.8098,2.7914,2.7914,5561600.0
2009-07-07 14:10:00,3.04,3.05,3.04,3.04,5863200.0,2.7914,2.8006,2.7914,2.7914,5863200.0
2009-07-07 14:20:00,3.04,3.05,3.04,3.05,6818400.0,2.7914,2.8006,2.7914,2.8006,6818400.0
2009-07-07 14:30:00,3.05,3.06,3.04,3.05,7297600.0,2.8006,2.8098,2.7914,2.8006,7297600.0
2009-07-07 14:40:00,3.05,3.06,3.04,3.04,6958400.0,2.8006,2.8098,2.7914,2.7914,6958400.0
2009-07-07 14:50:00,3.04,3.04,3.02,3.03,15440000.0,2.7914,2.7914,2.773,2.7822,15440000.0
2009-07-07 15:00:00,3.03,3.03,3.0,3.01,18378400.0,2.7822,2.7822,2.7547,2.7639,18378400.0
2009-07-07 15:10:00,3.01,3.02,3.01,3.01,9662400.0,2.7639,2.773,2.7639,2.7639,9662400.0
2009-07-07 15:20:00,3.01,3.02,3.0,3.02,8190400.0,2.7639,2.773,2.7547,2.773,8190400.0
2009-07-07 15:30:00,3.02,3.02,3.01,3.01,8712800.0,2.773,2.773,2.7639,2.7639,8712800.0
2009-07-07 15:40:00,3.01,3.01,2.99,3.0,15901600.0,2.7639,2.7639,2.7455,2.7547,15901600.0
2009-07-07 15:50:00,3.0,3.0,2.98,2.99,19659200.0,2.7547,2.7547,2.7363,2.7455,19659200.0
2009-07-08 09:30:00,3.02,3.02,3.0,3.01,16504000.0,2.773,2.773,2.7547,2.7639,16504000.0
2009-07-08 09:40:00,3.01,3.03,3.0,3.03,9089600.0,2.7639,2.7822,2.7547,2.7822,9089600.0
2009-07-08 09:50:00,3.03,3.03,3.0,3.01,9280000.0,2.7822,2.7822,2.7547,2.7639,9280000.0
2009-07-08 10:00:00,3.01,3.04,3.0,3.03,14167200.0,2.7639,2.7914,2.7547,2.7822,14167200.0
2009-07-08 10:10:00,3.03,3.03,3.02,3.03,7818400.0,2.7822,2.7822,2.773,2.7822,7818400.0
2009-07-08 10:20:00,3.03,3.04,3.02,3.02,5208000.0,2.7822,2.7914,2.773,2.773,5208000.0
2009-07-08 10:30:00,3.02,3.02,3.0,3.01,10205600.0,2.773,2.773,2.7547,2.7639,10205600.0
2009-07-08 10:40:00,3.01,3.02,3.0,3.01,7439200.0,2.7639,2.773,2.7547,2.7639,7439200.0
2009-07-08 10:50:00,3.01,3.02,2.99,2.99,7836800.0,2.7639,2.773,2.7455,2.7455,7836800.0
2009-07-08 11:00:00,3.0,3.0,2.97,2.97,11898400.0,2.7547,2.7547,2.7271,2.7271,11898400.0
2009-07-08 11:10:00,2.97,2.98,2.96,2.97,14731200.0,2.7271,2.7363,2.7179,2.7271,14731200.0
2009-07-08 11:20:00,2.97,2.97,2.95,2.96,12194400.0,2.7271,2.7271,2.7088,2.7179,12194400.0
2009-07-08 11:30:00,2.96,2.97,2.96,2.96,9282400.0,2.7179,2.7271,2.7179,2.7179,9282400.0
2009-07-08 11:40:00,2.96,2.97,2.96,2.97,4189600.0,2.7179,2.7271,2.7179,2.7271,4189600.0
2009-07-08 11:50:00,2.97,2.97,2.94,2.95,10144000.0,2.7271,2.7271,2.6996,2.7088,10144000.0
2009-07-08 12:00:00,2.95,2.96,2.94,2.95,5857600.0,2.7088,2.7179,2.6996,2.7088,5857600.0
2009-07-08 12:10:00,2.95,2.95,2.93,2.94,6904000.0,2.7088,2.7088,2.6904,2.6996,6904000.0
2009-07-08 12:20:00,2.94,2.94,2.92,2.92,8932800.0,2.6996,2.6996,2.6812,2.6812,8932800.0
2009-07-08 12:30:00,2.92,2.93,2.92,2.92,10208800.0,2.6812,2.6904,2.6812,2.6812,10208800.0
2009-07-08 12:40:00,2.92,2.94,2.92,2.94,5339200.0,2.6812,2.6996,2.6812,2.6996,5339200.0
2009-07-08 12:50:00,2.94,2.94,2.93,2.93,4044800.0,2.6996,2.6996,2.6904,2.6904,4044800.0
2009-07-08 13:00:00,2.93,2.96,2.93,2.96,12513600.0,2.6904,2.7179,2.6904,2.7179,12513600.0
2009-07-08 13:10:00,2.96,2.96,2.95,2.96,6317600.0,2.7179,2.7179,2.7088,2.7179,6317600.0
2009-07-08 13:20:00,2.96,2.97,2.95,2.97,7456800.0,2.7179,2.7271,2.7088,2.7271,7456800.0
2009-07-08 13:30:00,2.97,2.97,2.96,2.96,6628000.0,2.7271,2.7271,2.7179,2.7179,6628000.0
2009-07-08 13:40:00,2.96,2.97,2.96,2.96,2820000.0,2.7179,2.7271,2.7179,2.7179,2820000.0
2009-07-08 13:50:00,2.96,2.96,2.95,2.96,1752000.0,2.7179,2.7179,2.7088,2.7179,1752000.0
2009-07-08 14:00:00,2.96,2.96,2.94,2.94,7043200.0,2.7179,2.7179,2.6996,2.6996,7043200.0
2009-07-08 14:10:00,2.94,2.94,2.93,2.93,9304800.0,2.6996,2.6996,2.6904,2.6904,9304800.0
2009-07-08 14:20:00,2.93,2.94,2.92,2.93,8476800.0,2.6904,2.6996,2.6812,2.6904,8476800.0
2009-07-08 14:30:00,2.93,2.94,2.92,2.93,14508800.0,2.6904,2.6996,2.6812,2.6904,14508800.0
2009-07-08 14:40:00,2.93,2.94,2.93,2.93,6865600.0,2.6904,2.6996,2.6904,2.6904,6865600.0
2009-07-08 14:50:00,2.93,2.96,2.93,2.95,13748800.0,2.6904,2.7179,2.6904,2.7088,13748800.0
2009-07-08 15:00:00,2.95,2.97,2.94,2.96,10794400.0,2.7088,2.7271,2.6996,2.7179,10794400.0
2009-07-08 15:10:00,2.96,2.97,2.95,2.96,9796000.0,2.7179,2.7271,2.7088,2.7179,9796000.0
2009-07-08 15:20:00,2.96,2.97,2.94,2.94,9066400.0,2.7179,2.7271,2.6996,2.6996,9066400.0
2009-07-08 15:30:00,2.94,2.97,2.94,2.97,9741600.0,2.6996,2.7271,2.6996,2.7271,9741600.0
2009-07-08 15:40:00,2.97,3.0,2.96,2.99,26763200.0,2.7271,2.7547,2.7179,2.7455,26763200.0
2009-07-08 15:50:00,2.99,2.99,2.98,2.98,19383200.0,2.7455,2.7455,2.7363,2.7363,19383200.0
2009-07-09 09:30:00,3.02,3.03,3.01,3.01,17461600.0,2.773,2.7822,2.7639,2.7639,17461600.0
2009-07-09 09:40:00,3.01,3.02,2.99,2.99,16211200.0,2.7639,2.773,2.7455,2.7455,16211200.0
2009-07-09 09:50:00,2.99,3.01,2.98,3.0,12044000.0,2.7455,2.7639,2.7363,2.7547,12044000.0
2009-07-09 10:00:00,3.0,3.02,2.99,3.01,15135200.0,2.7547,2.773,2.7455,2.7639,15135200.0
2009-07-09 10:10:00,3.01,3.02,3.01,3.01,8920000.0,2.7639,2.773,2.7639,2.7639,8920000.0
2009-07-09 10:20:00,3.01,3.01,2.98,2.99,10172000.0,2.7639,2.7639,2.7363,2.7455,10172000.0
2009-07-09 10:30:00,2.99,3.01,2.98,2.99,8544000.0,2.7455,2.7639,2.7363,2.7455,8544000.0
2009-07-09 10:40:00,2.99,3.01,2.99,2.99,8123200.0,2.7455,2.7639,2.7455,2.7455,8123200.0
2009-07-09 10:50:00,2.99,3.01,2.99,3.01,4160800.0,2.7455,2.7639,2.7455,2.7639,4160800.0
2009-07-09 11:00:00,3.01,3.01,2.98,2.99,9179200.0,2.7639,2.7639,2.7363,2.7455,9179200.0
2009-07-09 11:10:00,2.99,2.99,2.98,2.99,9378400.0,2.7455,2.7455,2.7363,2.7455,9378400.0
2009-07-09 11:20:00,2.99,3.0,2.99,2.99,4135200.0,2.7455,2.7547,2.7455,2.7455,4135200.0
2009-07-09 11:30:00,2.99,3.01,2.99,3.01,8197600.0,2.7455,2.7639,2.7455,2.7639,8197600.0
2009-07-09 11:40:00,3.01,3.02,3.01,3.01,4809600.0,2.7639,2.773,2.7639,2.7639,4809600.0
2009-07-09 11:50:00,3.01,3.02,3.0,3.01,3509600.0,2.7639,2.773,2.7547,2.7639,3509600.0
2009-07-09 12:00:00,3.01,3.01,3.0,3.01,3565600.0,2.7639,2.7639,2.7547,2.7639,3565600.0
2009-07-09 12:10:00,3.01,3.02,3.01,3.02,2655200.0,2.7639,2.773,2.7639,2.773,2655200.0
2009-07-09 12:20:00,3.02,3.03,3.02,3.02,5342400.0,2.773,2.7822,2.773,2.773,5342400.0
2009-07-09 12:30:00,3.02,3.02,3.01,3.02,3313600.0,2.773,2.773,2.7639,2.773,3313600.0
2009-07-09 12:40:00,3.02,3.02,3.01,3.01,4072800.0,2.773,2.773,2.7639,2.7639,4072800.0
2009-07-09 12:50:00,3.01,3.02,3.01,3.02,5583200.0,2.7639,2.773,2.7639,2.773,5583200.0
2009-07-09 13:00:00,3.02,3.02,3.0,3.01,9424000.0,2.773,2.773,2.7547,2.7639,9424000.0
2009-07-09 13:10:00,3.02,3.03,3.01,3.02,8412800.0,2.773,2.7822,2.7639,2.773,8412800.0
2009-07-09 13:20:00,3.02,3.03,3.02,3.02,5076800.0,2.773,2.7822,2.773,2.773,5076800.0
2009-07-09 13:30:00,3.02,3.03,3.01,3.02,4318400.0,2.773,2.7822,2.7639,2.773,4318400.0
2009-07-09 13:40:00,3.02,3.03,3.01,3.02,8051200.0,2.773,2.7822,2.7639,2.773,8051200.0
2009-07-09 13:50:00,3.02,3.02,3.02,3.02,2588000.0,2.773,2.773,2.773,2.773,2588000.0
2009-07-09 14:00:00,3.02,3.02,3.02,3.02,6070400.0,2.773,2.773,2.773,2.773,6070400.0
2009-07-09 14:10:00,3.02,3.04,3.02,3.03,8202400.0,2.773,2.7914,2.773,2.7822,8202400.0
2009-07-09 14:20:00,3.04,3.04,3.03,3.04,7517600.0,2.7914,2.7914,2.7822,2.7914,7517600.0
2009-07-09 14:30:00,3.03,3.04,3.03,3.03,5093600.0,2.7822,2.7914,2.7822,2.7822,5093600.0
2009-07-09 14:40:00,3.03,3.04,3.03,3.03,5055200.0,2.7822,2.7914,2.7822,2.7822,5055200.0
2009-07-09 14:50:00,3.03,3.03,3.02,3.02,6096800.0,2.7822,2.7822,2.773,2.773,6096800.0
2009-07-09 15:00:00,3.02,3.02,3.01,3.01,8581600.0,2.773,2.773,2.7639,2.7639,8581600.0
2009-07-09 15:10:00,3.01,3.02,3.01,3.02,6393600.0,2.7639,2.773,2.7639,2.773,6393600.0
2009-07-09 15:20:00,3.02,3.02,3.0,3.01,6400800.0,2.773,2.773,2.7547,2.7639,6400800.0
2009-07-09 15:30:00,3.01,3.01,2.99,3.0,9146400.0,2.7639,2.7639,2.7455,2.7547,9146400.0
2009-07-09 15:40:00,3.0,3.02,3.0,3.01,9189600.0,2.7547,2.773,2.7547,2.7639,9189600.0
2009-07-09 15:50:00,3.01,3.01,2.99,3.0,11932000.0,2.7639,2.7639,2.7455,2.7547,11932000.0
2009-07-10 09:30:00,2.96,2.99,2.96,2.98,12483200.0,2.7179,2.7455,2.7179,2.7363,12483200.0
2009-07-10 09:40:00,2.98,3.0,2.97,3.0,6976000.0,2.7363,2.7547,2.7271,2.7547,6976000.0
2009-07-10 09:50:00,3.0,3.01,2.96,2.98,20316800.0,2.7547,2.7639,2.7179,2.7363,20316800.0
2009-07-10 10:00:00,2.98,2.98,2.96,2.97,15805600.0,2.7363,2.7363,2.7179,2.7271,15805600.0
2009-07-10 10:10:00,2.97,3.0,2.96,3.0,12875200.0,2.7271,2.7547,2.7179,2.7547,12875200.0
2009-07-10 10:20:00,3.0,3.0,2.99,3.0,6834400.0,2.7547,2.7547,2.7455,2.7547,6834400.0
2009-07-10 10:30:00,3.0,3.0,2.98,2.98,5304000.0,2.7547,2.7547,2.7363,2.7363,5304000.0
2009-07-10 10:40:00,2.98,2.99,2.97,2.98,8904800.0,2.7363,2.7455,2.7271,2.7363,8904800.0
2009-07-10 10:50:00,2.98,2.99,2.98,2.98,4759200.0,2.7363,2.7455,2.7363,2.7363,4759200.0
2009-07-10 11:00:00,2.98,2.98,2.96,2.97,8385600.0,2.7363,2.7363,2.7179,2.7271,8385600.0
2009-07-10 11:10:00,2.97,2.97,2.95,2.95,8808800.0,2.7271,2.7271,2.7088,2.7088,8808800.0
2009-07-10 11:20:00,2.95,2.96,2.94,2.94,9528000.0,2.7088,2.7179,2.6996,2.6996,9528000.0
2009-07-10 11:30:00,2.94,2.95,2.94,2.94,6885600.0,2.6996,2.7088,2.6996,2.6996,6885600.0
2009-07-10 11:40:00,2.94,2.95,2.94,2.95,3565600.0,2.6996,2.7088,2.6996,2.7088,3565600.0
2009-07-10 11:50:00,2.95,2.96,2.95,2.95,4230400.0,2.7088,2.7179,2.7088,2.7088,4230400.0
2009-07-10 12:00:00,2.95,2.96,2.95,2.96,3015200.0,2.7088,2.7179,2.7088,2.7179,3015200.0
2009-07-10 12:10:00,2.96,2.97,2.96,2.97,2071200.0,2.7179,2.7271,2.7179,2.7271,2071200.0
2009-07-10 12:20:00,2.97,2.97,2.96,2.96,2416000.0,2.7271,2.7271,2.7179,2.7179,2416000.0
2009-07-10 12:30:00,2.96,2.97,2.96,2.97,2810400.0,2.7179,2.7271,2.7179,2.7271,2810400.0
2009-07-10 12:40:00,2.97,2.98,2.97,2.98,5186400.0,2.7271,2.7363,2.7271,2.7363,5186400.0
2009-07-10 12:50:00,2.98,2.98,2.97,2.97,4780000.0,2.7363,2.7363,2.7271,2.7271,4780000.0
2009-07-10 13:00:00,2.97,2.98,2.97,2.97,1424000.0,2.7271,2.7363,2.7271,2.7271,1424000.0
2009-07-10 13:10:00,2.97,2.98,2.97,2.98,2311200.0,2.7271,2.7363,2.7271,2.7363,2311200.0
2009-07-10 13:20:00,2.98,2.98,2.97,2.97,2613600.0,2.7363,2.7363,2.7271,2.7271,2613600.0
2009-07-10 13:30:00,2.97,2.98,2.97,2.97,2812000.0,2.7271,2.7363,2.7271,2.7271,2812000.0
2009-07-10 13:40:00,2.97,2.99,2.97,2.98,3631200.0,2.7271,2.7455,2.7271,2.7363,3631200.0
2009-07-10 13:50:00,2.98,2.98,2.98,2.98,1272000.0,2.7363,2.7363,2.7363,2.7363,1272000.0
2009-07-10 14:00:00,2.98,2.98,2.97,2.97,2443200.0,2.7363,2.7363,2.7271,2.7271,2443200.0
2009-07-10 14:10:00,2.97,2.98,2.97,2.98,3929600.0,2.7271,2.7363,2.7271,2.7363,3929600.0
2009-07-10 14:20:00,2.98,2.98,2.96,2.97,4622400.0,2.7363,2.7363,2.7179,2.7271,4622400.0
2009-07-10 14:30:00,2.97,2.97,2.96,2.97,2445600.0,2.7271,2.7271,2.7179,2.7271,2445600.0
2009-07-10 14:40:00,2.97,2.97,2.96,2.97,3079200.0,2.7271,2.7271,2.7179,2.7271,3079200.0
2009-07-10 14:50:00,2.97,2.98,2.96,2.96,5489600.0,2.7271,2.7363,2.7179,2.7179,5489600.0
2009-07-10 15:00:00,2.96,2.97,2.96,2.96,5452800.0,2.7179,2.7271,2.7179,2.7179,5452800.0
2009-07-10 15:10:00,2.96,2.98,2.96,2.98,5340800.0,2.7179,2.7363,2.7179,2.7363,5340800.0
2009-07-10 15:20:00,2.98,2.98,2.96,2.97,9488800.0,2.7363,2.7363,2.7179,2.7271,9488800.0
2009-07-10 15:30:00,2.97,2.98,2.96,2.97,6740800.0,2.7271,2.7363,2.7179,2.7271,6740800.0
2009-07-10 15:40:00,2.97,2.99,2.96,2.99,17124800.0,2.7271,2.7455,2.7179,2.7455,17124800.0
2009-07-10 15:50:00,2.99,2.99,2.98,2.98,14388000.0,2.7455,2.7455,2.7363,2.7363,14388000.0
2009-07-13 09:30:00,3.0,3.02,3.0,3.0,11744800.0,2.7547,2.773,2.7547,2.7547,11744800.0
2009-07-13 09:40:00,3.0,3.01,2.99,3.0,10829600.0,2.7547,2.7639,2.7455,2.7547,10829600.0
2009-07-13 09:50:00,3.0,3.0,2.98,2.98,6533600.0,2.7547,2.7547,2.7363,2.7363,6533600.0
2009-07-13 10:00:00,2.98,2.99,2.95,2.96,9654400.0,2.7363,2.7455,2.7088,2.7179,9654400.0
2009-07-13 10:10:00,2.96,2.98,2.96,2.98,10920000.0,2.7179,2.7363,2.7179,2.7363,10920000.0
2009-07-13 10:20:00,2.98,2.99,2.97,2.99,10420000.0,2.7363,2.7455,2.7271,2.7455,10420000.0
2009-07-13 10:30:00,2.99,3.02,2.99,3.01,10388800.0,2.7455,2.773,2.7455,2.7639,10388800.0
2009-07-13 10:40:00,3.01,3.02,3.0,3.01,4703200.0,2.7639,2.773,2.7547,2.7639,4703200.0
2009-07-13 10:50:00,3.01,3.03,3.01,3.03,8661600.0,2.7639,2.7822,2.7639,2.7822,8661600.0
2009-07-13 11:00:00,3.03,3.04,3.03,3.03,6968800.0,2.7822,2.7914,2.7822,2.7822,6968800.0
2009-07-13 11:10:00,3.03,3.04,3.02,3.03,3797600.0,2.7822,2.7914,2.773,2.7822,3797600.0
2009-07-13 11:20:00,3.03,3.04,3.03,3.04,3597600.0,2.7822,2.7914,2.7822,2.7914,3597600.0
2009-07-13 11:30:00,3.04,3.08,3.04,3.07,17124800.0,2.7914,2.8281,2.7914,2.819,17124800.0
2009-07-13 11:40:00,3.07,3.09,3.07,3.08,11988800.0,2.819,2.8373,2.819,2.8281,11988800.0
2009-07-13 11:50:00,3.08,3.09,3.08,3.08,5648800.0,2.8281,2.8373,2.8281,2.8281,5648800.0
2009-07-13 12:00:00,3.08,3.09,3.07,3.07,4066400.0,2.8281,2.8373,2.819,2.819,4066400.0
2009-07-13 12:10:00,3.07,3.07,3.07,3.07,1712000.0,2.819,2.819,2.819,2.819,1712000.0
2009-07-13 12:20:00,3.07,3.08,3.07,3.08,4477600.0,2.819,2.8281,2.819,2.8281,4477600.0
2009-07-13 12:30:00,3.08,3.08,3.07,3.07,3524800.0,2.8281,2.8281,2.819,2.819,3524800.0
2009-07-13 12:40:00,3.08,3.08,3.07,3.08,3501600.0,2.8281,2.8281,2.819,2.8281,3501600.0
2009-07-13 12:50:00,3.08,3.08,3.07,3.07,3610400.0,2.8281,2.8281,2.819,2.819,3610400.0
2009-07-13 13:00:00,3.07,3.09,3.07,3.09,6465600.0,2.819,2.8373,2.819,2.8373,6465600.0
2009-07-13 13:10:00,3.09,3.09,3.08,3.09,7984800.0,2.8373,2.8373,2.8281,2.8373,7984800.0
2009-07-13 13:20:00,3.09,3.1,3.09,3.1,7325600.0,2.8373,2.8465,2.8373,2.8465,7325600.0
2009-07-13 13:30:00,3.1,3.1,3.09,3.09,3489600.0,2.8465,2.8465,2.8373,2.8373,3489600.0
2009-07-13 13:40:00,3.09,3.09,3.09,3.09,3509600.0,2.8373,2.8373,2.8373,2.8373,3509600.0
2009-07-13 13:50:00,3.09,3.09,3.08,3.09,4470400.0,2.8373,2.8373,2.8281,2.8373,4470400.0
2009-07-13 14:00:00,3.09,3.09,3.08,3.09,4176800.0,2.8373,2.8373,2.8281,2.8373,4176800.0
2009-07-13 14:10:00,3.08,3.09,3.08,3.09,5273600.0,2.8281,2.8373,2.8281,2.8373,5273600.0
2009-07-13 14:20:00,3.09,3.11,3.09,3.1,6821600.0,2.8373,2.8557,2.8373,2.8465,6821600.0
2009-07-13 14:30:00,3.1,3.1,3.09,3.1,2770400.0,2.8465,2.8465,2.8373,2.8465,2770400.0
2009-07-13 14:40:00,3.1,3.1,3.09,3.1,6240800.0,2.8465,2.8465,2.8373,2.8465,6240800.0
2009-07-13 14:50:00,3.1,3.1,3.09,3.09,5680000.0,2.8465,2.8465,2.8373,2.8373,5680000.0
2009-07-13 15:00:00,3.09,3.1,3.09,3.1,7466400.0,2.8373,2.8465,2.8373,2.8465,7466400.0
2009-07-13 15:10:00,3.1,3.11,3.09,3.1,4524000.0,2.8465,2.8557,2.8373,2.8465,4524000.0
2009-07-13 15:20:00,3.1,3.1,3.09,3.09,3238400.0,2.8465,2.8465,2.8373,2.8373,3238400.0
2009-07-13 15:30:00,3.09,3.11,3.09,3.11,8944800.0,2.8373,2.8557,2.8373,2.8557,8944800.0
2009-07-13 15:40:00,3.11,3.12,3.11,3.11,13774400.0,2.8557,2.8649,2.8557,2.8557,13774400.0
2009-07-13 15:50:00,3.11,3.13,3.11,3.12,16492000.0,2.8557,2.874,2.8557,2.8649,16492000.0
2009-07-14 09:30:00,3.14,3.16,3.13,3.14,20832800.0,2.8832,2.9016,2.874,2.8832,20832800.0
2009-07-14 09:40:00,3.14,3.15,3.12,3.13,11865600.0,2.8832,2.8924,2.8649,2.874,11865600.0
2009-07-14 09:50:00,3.13,3.13,3.11,3.12,8567200.0,2.874,2.874,2.8557,2.8649,8567200.0
2009-07-14 10:00:00,3.12,3.14,3.11,3.14,10263200.0,2.8649,2.8832,2.8557,2.8832,10263200.0
2009-07-14 10:10:00,3.14,3.14,3.12,3.13,8516800.0,2.8832,2.8832,2.8649,2.874,8516800.0
2009-07-14 10:20:00,3.13,3.13,3.11,3.13,4602400.0,2.874,2.874,2.8557,2.874,4602400.0
2009-07-14 10:30:00,3.13,3.13,3.1,3.11,5676800.0,2.874,2.874,2.8465,2.8557,5676800.0
2009-07-14 10:40:00,3.11,3.11,3.1,3.11,8468800.0,2.8557,2.8557,2.8465,2.8557,8468800.0
2009-07-14 10:50:00,3.11,3.12,3.11,3.11,7208000.0,2.8557,2.8649,2.8557,2.8557,7208000.0
2009-07-14 11:00:00,3.12,3.13,3.11,3.12,5879200.0,2.8649,2.874,2.8557,2.8649,5879200.0
2009-07-14 11:10:00,3.12,3.14,3.12,3.13,5166400.0,2.8649,2.8832,2.8649,2.874,5166400.0
2009-07-14 11:20:00,3.13,3.15,3.13,3.14,5156800.0,2.874,2.8924,2.874,2.8832,5156800.0
2009-07-14 11:30:00,3.14,3.15,3.14,3.15,9003200.0,2.8832,2.8924,2.8832,2.8924,9003200.0
2009-07-14 11:40:00,3.15,3.15,3.14,3.15,4752000.0,2.8924,2.8924,2.8832,2.8924,4752000.0
2009-07-14 11:50:00,3.15,3.16,3.15,3.15,5408800.0,2.8924,2.9016,2.8924,2.8924,5408800.0
2009-07-14 12:00:00,3.15,3.16,3.15,3.15,3456000.0,2.8924,2.9016,2.8924,2.8924,3456000.0
2009-07-14 12:10:00,3.15,3.15,3.14,3.14,3520800.0,2.8924,2.8924,2.8832,2.8832,3520800.0
2009-07-14 12:20:00,3.14,3.14,3.13,3.13,4804000.0,2.8832,2.8832,2.874,2.874,4804000.0
2009-07-14 12:30:00,3.13,3.14,3.13,3.14,2256000.0,2.874,2.8832,2.874,2.8832,2256000.0
2009-07-14 12:40:00,3.14,3.15,3.13,3.14,4669600.0,2.8832,2.8924,2.874,2.8832,4669600.0
2009-07-14 12:50:00,3.14,3.15,3.14,3.14,2607200.0,2.8832,2.8924,2.8832,2.8832,2607200.0
2009-07-14 13:00:00,3.14,3.15,3.14,3.14,1860800.0,2.8832,2.8924,2.8832,2.8832,1860800.0
2009-07-14 13:10:00,3.14,3.15,3.13,3.13,3991200.0,2.8832,2.8924,2.874,2.874,3991200.0
2009-07-14 13:20:00,3.13,3.14,3.13,3.14,1956000.0,2.874,2.8832,2.874,2.8832,1956000.0
2009-07-14 13:30:00,3.14,3.15,3.14,3.14,2628000.0,2.8832,2.8924,2.8832,2.8832,2628000.0
2009-07-14 13:40:00,3.14,3.15,3.14,3.14,1827200.0,2.8832,2.8924,2.8832,2.8832,1827200.0
2009-07-14 13:50:00,3.14,3.15,3.13,3.14,2263200.0,2.8832,2.8924,2.874,2.8832,2263200.0
2009-07-14 14:00:00,3.14,3.14,3.12,3.13,4649600.0,2.8832,2.8832,2.8649,2.874,4649600.0
2009-07-14 14:10:00,3.13,3.15,3.13,3.14,7346400.0,2.874,2.8924,2.874,2.8832,7346400.0
2009-07-14 14:20:00,3.14,3.15,3.14,3.14,4179200.0,2.8832,2.8924,2.8832,2.8832,4179200.0
2009-07-14 14:30:00,3.14,3.15,3.13,3.15,4582400.0,2.8832,2.8924,2.874,2.8924,4582400.0
2009-07-14 14:40:00,3.15,3.16,3.15,3.15,5979200.0,2.8924,2.9016,2.8924,2.8924,5979200.0
2009-07-14 14:50:00,3.15,3.15,3.14,3.15,6526400.0,2.8924,2.8924,2.8832,2.8924,6526400.0
2009-07-14 15:00:00,3.15,3.16,3.15,3.15,7689600.0,2.8924,2.9016,2.8924,2.8924,7689600.0
2009-07-14 15:10:00,3.15,3.16,3.15,3.15,5429600.0,2.8924,2.9016,2.8924,2.8924,5429600.0
2009-07-14 15:20:00,3.15,3.16,3.15,3.15,4567200.0,2.8924,2.9016,2.8924,2.8924,4567200.0
2009-07-14 15:30:00,3.15,3.15,3.15,3.15,4680000.0,2.8924,2.8924,2.8924,2.8924,4680000.0
2009-07-14 15:40:00,3.15,3.16,3.14,3.15,13495200.0,2.8924,2.9016,2.8832,2.8924,13495200.0
2009-07-14 15:50:00,3.15,3.16,3.15,3.16,11478400.0,2.8924,2.9016,2.8924,2.9016,11478400.0
2009-07-15 09:30:00,3.24,3.25,3.23,3.25,11900000.0,2.975,2.9842,2.9659,2.9842,11900000.0
2009-07-15 09:40:00,3.25,3.26,3.25,3.26,12252000.0,2.9842,2.9934,2.9842,2.9934,12252000.0
2009-07-15 09:50:00,3.26,3.27,3.25,3.26,9944800.0,2.9934,3.0026,2.9842,2.9934,9944800.0
2009-07-15 10:00:00,3.26,3.27,3.26,3.27,16985600.0,2.9934,3.0026,2.9934,3.0026,16985600.0
2009-07-15 10:10:00,3.27,3.27,3.26,3.27,4307200.0,3.0026,3.0026,2.9934,3.0026,4307200.0
2009-07-15 10:20:00,3.27,3.28,3.27,3.28,8403200.0,3.0026,3.0118,3.0026,3.0118,8403200.0
2009-07-15 10:30:00,3.28,3.28,3.28,3.28,7016000.0,3.0118,3.0118,3.0118,3.0118,7016000.0
2009-07-15 10:40:00,3.28,3.28,3.27,3.27,4716000.0,3.0118,3.0118,3.0026,3.0026,4716000.0
2009-07-15 10:50:00,3.27,3.28,3.27,3.27,4331200.0,3.0026,3.0118,3.0026,3.0026,4331200.0
2009-07-15 11:00:00,3.27,3.28,3.27,3.28,2778400.0,3.0026,3.0118,3.0026,3.0118,2778400.0
2009-07-15 11:10:00,3.28,3.29,3.28,3.29,5843200.0,3.0118,3.021,3.0118,3.021,5843200.0
2009-07-15 11:20:00,3.29,3.3,3.29,3.3,5601600.0,3.021,3.0301,3.021,3.0301,5601600.0
2009-07-15 11:30:00,3.3,3.31,3.29,3.3,5577600.0,3.0301,3.0393,3.021,3.0301,5577600.0
2009-07-15 11:40:00,3.3,3.31,3.3,3.3,3424800.0,3.0301,3.0393,3.0301,3.0301,3424800.0
2009-07-15 11:50:00,3.3,3.3,3.3,3.3,2548800.0,3.0301,3.0301,3.0301,3.0301,2548800.0
2009-07-15 12:00:00,3.3,3.3,3.29,3.3,3112800.0,3.0301,3.0301,3.021,3.0301,3112800.0
2009-07-15 12:10:00,3.3,3.3,3.29,3.3,2656800.0,3.0301,3.0301,3.021,3.0301,2656800.0
2009-07-15 12:20:00,3.3,3.31,3.3,3.3,1742400.0,3.0301,3.0393,3.0301,3.0301,1742400.0
2009-07-15 12:30:00,3.3,3.31,3.3,3.31,4272000.0,3.0301,3.0393,3.0301,3.0393,4272000.0
2009-07-15 12:40:00,3.31,3.31,3.3,3.3,3703200.0,3.0393,3.0393,3.0301,3.0301,3703200.0
2009-07-15 12:50:00,3.3,3.31,3.3,3.3,2074400.0,3.0301,3.0393,3.0301,3.0301,2074400.0
2009-07-15 13:00:00,3.3,3.31,3.3,3.3,1420000.0,3.0301,3.0393,3.0301,3.0301,1420000.0
2009-07-15 13:10:00,3.3,3.31,3.3,3.3,2548800.0,3.0301,3.0393,3.0301,3.0301,2548800.0
2009-07-15 13:20:00,3.3,3.31,3.3,3.31,2703200.0,3.0301,3.0393,3.0301,3.0393,2703200.0
2009-07-15 13:30:00,3.31,3.31,3.31,3.31,3948800.0,3.0393,3.0393,3.0393,3.0393,3948800.0
2009-07-15 13:40:00,3.31,3.32,3.31,3.32,6640800.0,3.0393,3.0485,3.0393,3.0485,6640800.0
2009-07-15 13:50:00,3.32,3.32,3.32,3.32,4234400.0,3.0485,3.0485,3.0485,3.0485,4234400.0
2009-07-15 14:00:00,3.32,3.33,3.31,3.32,10382400.0,3.0485,3.0577,3.0393,3.0485,10382400.0
2009-07-15 14:10:00,3.32,3.32,3.32,3.32,4553600.0,3.0485,3.0485,3.0485,3.0485,4553600.0
2009-07-15 14:20:00,3.32,3.33,3.32,3.33,11219200.0,3.0485,3.0577,3.0485,3.0577,11219200.0
2009-07-15 14:30:00,3.33,3.33,3.32,3.33,5209600.0,3.0577,3.0577,3.0485,3.0577,5209600.0
2009-07-15 14:40:00,3.33,3.35,3.32,3.35,12916000.0,3.0577,3.0761,3.0485,3.0761,12916000.0
2009-07-15 14:50:00,3.34,3.35,3.34,3.35,7760800.0,3.0669,3.0761,3.0669,3.0761,7760800.0
2009-07-15 15:00:00,3.35,3.35,3.34,3.35,7344000.0,3.0761,3.0761,3.0669,3.0761,7344000.0
2009-07-15 15:10:00,3.35,3.36,3.35,3.35,14190400.0,3.0761,3.0852,3.0761,3.0761,14190400.0
2009-07-15 15:20:00,3.35,3.35,3.33,3.33,7972800.0,3.0761,3.0761,3.0577,3.0577,7972800.0
2009-07-15 15:30:00,3.33,3.34,3.33,3.34,9336000.0,3.0577,3.0669,3.0577,3.0669,9336000.0
2009-07-15 15:40:00,3.34,3.35,3.33,3.34,9346400.0,3.0669,3.0761,3.0577,3.0669,9346400.0
2009-07-15 15:50:00,3.34,3.36,3.34,3.35,26016800.0,3.0669,3.0852,3.0669,3.0761,26016800.0
2009-07-16 09:30:00,3.32,3.34,3.32,3.34,11203200.0,3.0485,3.0669,3.0485,3.0669,11203200.0
2009-07-16 09:40:00,3.34,3.35,3.34,3.35,8158400.0,3.0669,3.0761,3.0669,3.0761,8158400.0
2009-07-16 09:50:00,3.35,3.36,3.35,3.35,11638400.0,3.0761,3.0852,3.0761,3.0761,11638400.0
2009-07-16 10:00:00,3.35,3.35,3.31,3.32,16496800.0,3.0761,3.0761,3.0393,3.0485,16496800.0
2009-07-16 10:10:00,3.32,3.34,3.32,3.32,7120800.0,3.0485,3.0669,3.0485,3.0485,7120800.0
2009-07-16 10:20:00,3.32,3.34,3.32,3.34,6988000.0,3.0485,3.0669,3.0485,3.0669,6988000.0
2009-07-16 10:30:00,3.34,3.35,3.34,3.35,7169600.0,3.0669,3.0761,3.0669,3.0761,7169600.0
2009-07-16 10:40:00,3.35,3.35,3.34,3.35,5036800.0,3.0761,3.0761,3.0669,3.0761,5036800.0
2009-07-16 10:50:00,3.35,3.35,3.34,3.34,4882400.0,3.0761,3.0761,3.0669,3.0669,4882400.0
2009-07-16 11:00:00,3.34,3.35,3.33,3.34,4817600.0,3.0669,3.0761,3.0577,3.0669,4817600.0
2009-07-16 11:10:00,3.34,3.34,3.32,3.33,4292000.0,3.0669,3.0669,3.0485,3.0577,4292000.0
2009-07-16 11:20:00,3.33,3.33,3.32,3.33,2791200.0,3.0577,3.0577,3.0485,3.0577,2791200.0
2009-07-16 11:30:00,3.33,3.33,3.32,3.33,3319200.0,3.0577,3.0577,3.0485,3.0577,3319200.0
2009-07-16 11:40:00,3.33,3.33,3.33,3.33,3586400.0,3.0577,3.0577,3.0577,3.0577,3586400.0
2009-07-16 11:50:00,3.33,3.34,3.33,3.34,3937600.0,3.0577,3.0669,3.0577,3.0669,3937600.0
2009-07-16 12:00:00,3.34,3.35,3.34,3.34,3382400.0,3.0669,3.0761,3.0669,3.0669,3382400.0
2009-07-16 12:10:00,3.34,3.35,3.34,3.34,1287200.0,3.0669,3.0761,3.0669,3.0669,1287200.0
2009-07-16 12:20:00,3.34,3.35,3.34,3.35,926400.0,3.0669,3.0761,3.0669,3.0761,926400.0
2009-07-16 12:30:00,3.35,3.35,3.34,3.34,3976000.0,3.0761,3.0761,3.0669,3.0669,3976000.0
2009-07-16 12:40:00,3.34,3.35,3.34,3.35,2234400.0,3.0669,3.0761,3.0669,3.0761,2234400.0
2009-07-16 12:50:00,3.35,3.35,3.34,3.34,2799200.0,3.0761,3.0761,3.0669,3.0669,2799200.0
2009-07-16 13:00:00,3.34,3.34,3.33,3.33,3702400.0,3.0669,3.0669,3.0577,3.0577,3702400.0
2009-07-16 13:10:00,3.33,3.34,3.33,3.33,2721600.0,3.0577,3.0669,3.0577,3.0577,2721600.0
2009-07-16 13:20:00,3.33,3.34,3.33,3.33,2212000.0,3.0577,3.0669,3.0577,3.0577,2212000.0
2009-07-16 13:30:00,3.33,3.34,3.33,3.33,2469600.0,3.0577,3.0669,3.0577,3.0577,2469600.0
2009-07-16 13:40:00,3.33,3.35,3.33,3.35,6468000.0,3.0577,3.0761,3.0577,3.0761,6468000.0
2009-07-16 13:50:00,3.35,3.36,3.35,3.36,7438400.0,3.0761,3.0852,3.0761,3.0852,7438400.0
2009-07-16 14:00:00,3.36,3.37,3.36,3.36,5062400.0,3.0852,3.0944,3.0852,3.0852,5062400.0
2009-07-16 14:10:00,3.36,3.37,3.36,3.37,10339200.0,3.0852,3.0944,3.0852,3.0944,10339200.0
2009-07-16 14:20:00,3.37,3.39,3.37,3.38,10944800.0,3.0944,3.1128,3.0944,3.1036,10944800.0
2009-07-16 14:30:00,3.38,3.39,3.38,3.39,6344000.0,3.1036,3.1128,3.1036,3.1128,6344000.0
2009-07-16 14:40:00,3.39,3.4,3.39,3.4,8594400.0,3.1128,3.122,3.1128,3.122,8594400.0
2009-07-16 14:50:00,3.4,3.41,3.4,3.4,8920800.0,3.122,3.1311,3.122,3.122,8920800.0
2009-07-16 15:00:00,3.4,3.4,3.39,3.39,11125600.0,3.122,3.122,3.1128,3.1128,11125600.0
2009-07-16 15:10:00,3.39,3.4,3.39,3.4,11275200.0,3.1128,3.122,3.1128,3.122,11275200.0
2009-07-16 15:20:00,3.4,3.41,3.4,3.41,10082400.0,3.122,3.1311,3.122,3.1311,10082400.0
2009-07-16 15:30:00,3.41,3.41,3.4,3.41,8528800.0,3.1311,3.1311,3.122,3.1311,8528800.0
2009-07-16 15:40:00,3.41,3.43,3.41,3.42,15835200.0,3.1311,3.1495,3.1311,3.1403,15835200.0
2009-07-16 15:50:00,3.42,3.43,3.4,3.41,15995200.0,3.1403,3.1495,3.122,3.1311,15995200.0
2009-07-17 09:30:00,3.4,3.4,3.37,3.37,12854400.0,3.122,3.122,3.0944,3.0944,12854400.0
2009-07-17 09:40:00,3.37,3.39,3.37,3.38,7587200.0,3.0944,3.1128,3.0944,3.1036,7587200.0
2009-07-17 09:50:00,3.38,3.39,3.36,3.38,6620000.0,3.1036,3.1128,3.0852,3.1036,6620000.0
2009-07-17 10:00:00,3.38,3.39,3.37,3.38,14116000.0,3.1036,3.1128,3.0944,3.1036,14116000.0
2009-07-17 10:10:00,3.39,3.39,3.38,3.39,6237600.0,3.1128,3.1128,3.1036,3.1128,6237600.0
2009-07-17 10:20:00,3.39,3.4,3.38,3.4,9171200.0,3.1128,3.122,3.1036,3.122,9171200.0
2009-07-17 10:30:00,3.4,3.41,3.39,3.4,7530400.0,3.122,3.1311,3.1128,3.122,7530400.0
2009-07-17 10:40:00,3.4,3.4,3.39,3.39,4783200.0,3.122,3.122,3.1128,3.1128,4783200.0
2009-07-17 10:50:00,3.39,3.39,3.38,3.38,6702400.0,3.1128,3.1128,3.1036,3.1036,6702400.0
2009-07-17 11:00:00,3.38,3.38,3.38,3.38,3235200.0,3.1036,3.1036,3.1036,3.1036,3235200.0
2009-07-17 11:10:00,3.38,3.38,3.37,3.37,2940800.0,3.1036,3.1036,3.0944,3.0944,2940800.0
2009-07-17 11:20:00,3.37,3.39,3.37,3.39,3071200.0,3.0944,3.1128,3.0944,3.1128,3071200.0
2009-07-17 11:30:00,3.39,3.39,3.37,3.38,3778400.0,3.1128,3.1128,3.0944,3.1036,3778400.0
2009-07-17 11:40:00,3.38,3.38,3.37,3.38,2440800.0,3.1036,3.1036,3.0944,3.1036,2440800.0
2009-07-17 11:50:00,3.38,3.38,3.37,3.37,2312800.0,3.1036,3.1036,3.0944,3.0944,2312800.0
2009-07-17 12:00:00,3.38,3.39,3.37,3.39,4526400.0,3.1036,3.1128,3.0944,3.1128,4526400.0
2009-07-17 12:10:00,3.39,3.4,3.39,3.39,3257600.0,3.1128,3.122,3.1128,3.1128,3257600.0
2009-07-17 12:20:00,3.39,3.4,3.38,3.39,8995200.0,3.1128,3.122,3.1036,3.1128,8995200.0
2009-07-17 12:30:00,3.39,3.39,3.38,3.39,3048000.0,3.1128,3.1128,3.1036,3.1128,3048000.0
2009-07-17 12:40:00,3.39,3.4,3.39,3.39,3232800.0,3.1128,3.122,3.1128,3.1128,3232800.0
2009-07-17 12:50:00,3.39,3.39,3.38,3.39,6208800.0,3.1128,3.1128,3.1036,3.1128,6208800.0
2009-07-17 13:00:00,3.39,3.39,3.38,3.39,2428000.0,3.1128,3.1128,3.1036,3.1128,2428000.0
2009-07-17 13:10:00,3.39,3.39,3.38,3.39,2039200.0,3.1128,3.1128,3.1036,3.1128,2039200.0
2009-07-17 13:20:00,3.39,3.4,3.39,3.4,3747200.0,3.1128,3.122,3.1128,3.122,3747200.0
2009-07-17 13:30:00,3.4,3.42,3.4,3.41,7503200.0,3.122,3.1403,3.122,3.1311,7503200.0
2009-07-17 13:40:00,3.41,3.42,3.41,3.41,3593600.0,3.1311,3.1403,3.1311,3.1311,3593600.0
2009-07-17 13:50:00,3.41,3.42,3.4,3.4,3756000.0,3.1311,3.1403,3.122,3.122,3756000.0
2009-07-17 14:00:00,3.4,3.41,3.4,3.4,2141600.0,3.122,3.1311,3.122,3.122,2141600.0
2009-07-17 14:10:00,3.4,3.4,3.39,3.4,3823200.0,3.122,3.122,3.1128,3.122,3823200.0
2009-07-17 14:20:00,3.4,3.4,3.39,3.4,3486400.0,3.122,3.122,3.1128,3.122,3486400.0
2009-07-17 14:30:00,3.4,3.4,3.4,3.4,3161600.0,3.122,3.122,3.122,3.122,3161600.0
2009-07-17 14:40:00,3.4,3.41,3.4,3.4,3164000.0,3.122,3.1311,3.122,3.122,3164000.0
2009-07-17 14:50:00,3.4,3.4,3.4,3.4,4466400.0,3.122,3.122,3.122,3.122,4466400.0
2009-07-17 15:00:00,3.4,3.4,3.39,3.4,3891200.0,3.122,3.122,3.1128,3.122,3891200.0
2009-07-17 15:10:00,3.4,3.4,3.39,3.39,3876800.0,3.122,3.122,3.1128,3.1128,3876800.0
2009-07-17 15:20:00,3.39,3.4,3.39,3.39,1205600.0,3.1128,3.122,3.1128,3.1128,1205600.0
2009-07-17 15:30:00,3.39,3.39,3.38,3.38,6830400.0,3.1128,3.1128,3.1036,3.1036,6830400.0
2009-07-17 15:40:00,3.38,3.39,3.38,3.39,10410400.0,3.1036,3.1128,3.1036,3.1128,10410400.0
2009-07-17 15:50:00,3.39,3.4,3.39,3.4,18137600.0,3.1128,3.122,3.1128,3.122,18137600.0
2009-07-20 09:30:00,3.44,3.47,3.44,3.46,15172800.0,3.1587,3.1862,3.1587,3.1771,15172800.0
2009-07-20 09:40:00,3.47,3.47,3.44,3.45,20374400.0,3.1862,3.1862,3.1587,3.1679,20374400.0
2009-07-20 09:50:00,3.45,3.45,3.44,3.45,9048000.0,3.1679,3.1679,3.1587,3.1679,9048000.0
2009-07-20 10:00:00,3.45,3.47,3.44,3.44,14507200.0,3.1679,3.1862,3.1587,3.1587,14507200.0
2009-07-20 10:10:00,3.44,3.45,3.43,3.44,10163200.0,3.1587,3.1679,3.1495,3.1587,10163200.0
2009-07-20 10:20:00,3.44,3.44,3.43,3.43,9347200.0,3.1587,3.1587,3.1495,3.1495,9347200.0
2009-07-20 10:30:00,3.43,3.44,3.41,3.42,10288800.0,3.1495,3.1587,3.1311,3.1403,10288800.0
2009-07-20 10:40:00,3.42,3.42,3.41,3.41,5778400.0,3.1403,3.1403,3.1311,3.1311,5778400.0
2009-07-20 10:50:00,3.41,3.43,3.41,3.42,5976800.0,3.1311,3.1495,3.1311,3.1403,5976800.0
2009-07-20 11:00:00,3.42,3.43,3.42,3.42,1786400.0,3.1403,3.1495,3.1403,3.1403,1786400.0
2009-07-20 11:10:00,3.42,3.43,3.42,3.43,3859200.0,3.1403,3.1495,3.1403,3.1495,3859200.0
2009-07-20 11:20:00,3.43,3.44,3.43,3.44,4078400.0,3.1495,3.1587,3.1495,3.1587,4078400.0
2009-07-20 11:30:00,3.44,3.44,3.44,3.44,4595200.0,3.1587,3.1587,3.1587,3.1587,4595200.0
2009-07-20 11:40:00,3.44,3.44,3.44,3.44,2923200.0,3.1587,3.1587,3.1587,3.1587,2923200.0
2009-07-20 11:50:00,3.44,3.44,3.43,3.44,1887200.0,3.1587,3.1587,3.1495,3.1587,1887200.0
2009-07-20 12:00:00,3.44,3.45,3.44,3.45,2798400.0,3.1587,3.1679,3.1587,3.1679,2798400.0
2009-07-20 12:10:00,3.45,3.45,3.45,3.45,1704800.0,3.1679,3.1679,3.1679,3.1679,1704800.0
2009-07-20 12:20:00,3.45,3.46,3.45,3.45,2023200.0,3.1679,3.1771,3.1679,3.1679,2023200.0
2009-07-20 12:30:00,3.45,3.46,3.45,3.46,2295200.0,3.1679,3.1771,3.1679,3.1771,2295200.0
2009-07-20 12:40:00,3.46,3.46,3.45,3.45,2840800.0,3.1771,3.1771,3.1679,3.1679,2840800.0
2009-07-20 12:50:00,3.45,3.46,3.45,3.45,1558400.0,3.1679,3.1771,3.1679,3.1679,1558400.0
2009-07-20 13:00:00,3.45,3.45,3.45,3.45,2141600.0,3.1679,3.1679,3.1679,3.1679,2141600.0
2009-07-20 13:10:00,3.45,3.45,3.44,3.44,3155200.0,3.1679,3.1679,3.1587,3.1587,3155200.0
2009-07-20 13:20:00,3.44,3.46,3.44,3.44,2323200.0,3.1587,3.1771,3.1587,3.1587,2323200.0
2009-07-20 13:30:00,3.44,3.44,3.43,3.44,7385600.0,3.1587,3.1587,3.1495,3.1587,7385600.0
2009-07-20 13:40:00,3.44,3.45,3.44,3.45,2957600.0,3.1587,3.1679,3.1587,3.1679,2957600.0
2009-07-20 13:50:00,3.45,3.45,3.44,3.45,4433600.0,3.1679,3.1679,3.1587,3.1679,4433600.0
2009-07-20 14:00:00,3.45,3.45,3.44,3.45,2552000.0,3.1679,3.1679,3.1587,3.1679,2552000.0
2009-07-20 14:10:00,3.45,3.46,3.45,3.46,3677600.0,3.1679,3.1771,3.1679,3.1771,3677600.0
2009-07-20 14:20:00,3.46,3.46,3.44,3.44,4991200.0,3.1771,3.1771,3.1587,3.1587,4991200.0
2009-07-20 14:30:00,3.45,3.46,3.45,3.45,4396800.0,3.1679,3.1771,3.1679,3.1679,4396800.0
2009-07-20 14:40:00,3.45,3.46,3.44,3.45,4456800.0,3.1679,3.1771,3.1587,3.1679,4456800.0
2009-07-20 14:50:00,3.45,3.46,3.45,3.45,3935200.0,3.1679,3.1771,3.1679,3.1679,3935200.0
2009-07-20 15:00:00,3.45,3.48,3.45,3.48,11107200.0,3.1679,3.1954,3.1679,3.1954,11107200.0
2009-07-20 15:10:00,3.48,3.48,3.47,3.48,6744000.0,3.1954,3.1954,3.1862,3.1954,6744000.0
2009-07-20 15:20:00,3.48,3.48,3.47,3.48,3658400.0,3.1954,3.1954,3.1862,3.1954,3658400.0
2009-07-20 15:30:00,3.48,3.48,3.46,3.48,6891200.0,3.1954,3.1954,3.1771,3.1954,6891200.0
2009-07-20 15:40:00,3.48,3.48,3.47,3.47,11276000.0,3.1954,3.1954,3.1862,3.1862,11276000.0
2009-07-20 15:50:00,3.47,3.49,3.47,3.48,21040800.0,3.1862,3.2046,3.1862,3.1954,21040800.0
2009-07-21 09:30:00,3.53,3.53,3.51,3.52,13212800.0,3.2413,3.2413,3.223,3.2322,13212800.0
2009-07-21 09:40:00,3.52,3.52,3.48,3.49,12453600.0,3.2322,3.2322,3.1954,3.2046,12453600.0
2009-07-21 09:50:00,3.49,3.5,3.48,3.5,7352000.0,3.2046,3.2138,3.1954,3.2138,7352000.0
2009-07-21 10:00:00,3.5,3.51,3.47,3.48,14089600.0,3.2138,3.223,3.1862,3.1954,14089600.0
2009-07-21 10:10:00,3.48,3.48,3.46,3.48,10012000.0,3.1954,3.1954,3.1771,3.1954,10012000.0
2009-07-21 10:20:00,3.48,3.49,3.48,3.49,8010400.0,3.1954,3.2046,3.1954,3.2046,8010400.0
2009-07-21 10:30:00,3.49,3.51,3.49,3.51,7092000.0,3.2046,3.223,3.2046,3.223,7092000.0
2009-07-21 10:40:00,3.51,3.51,3.49,3.49,5640000.0,3.223,3.223,3.2046,3.2046,5640000.0
2009-07-21 10:50:00,3.49,3.5,3.48,3.5,8035200.0,3.2046,3.2138,3.1954,3.2138,8035200.0
2009-07-21 11:00:00,3.5,3.5,3.48,3.5,5532800.0,3.2138,3.2138,3.1954,3.2138,5532800.0
2009-07-21 11:10:00,3.5,3.5,3.48,3.49,7604800.0,3.2138,3.2138,3.1954,3.2046,7604800.0
2009-07-21 11:20:00,3.49,3.49,3.48,3.48,3444800.0,3.2046,3.2046,3.1954,3.1954,3444800.0
2009-07-21 11:30:00,3.48,3.49,3.47,3.48,5150400.0,3.1954,3.2046,3.1862,3.1954,5150400.0
2009-07-21 11:40:00,3.48,3.48,3.46,3.46,8542400.0,3.1954,3.1954,3.1771,3.1771,8542400.0
2009-07-21 11:50:00,3.46,3.47,3.44,3.44,10417600.0,3.1771,3.1862,3.1587,3.1587,10417600.0
2009-07-21 12:00:00,3.44,3.45,3.44,3.45,7442400.0,3.1587,3.1679,3.1587,3.1679,7442400.0
2009-07-21 12:10:00,3.45,3.46,3.45,3.45,3644000.0,3.1679,3.1771,3.1679,3.1679,3644000.0
2009-07-21 12:20:00,3.45,3.45,3.44,3.45,3921600.0,3.1679,3.1679,3.1587,3.1679,3921600.0
2009-07-21 12:30:00,3.45,3.46,3.44,3.46,7877600.0,3.1679,3.1771,3.1587,3.1771,7877600.0
2009-07-21 12:40:00,3.45,3.45,3.44,3.44,3747200.0,3.1679,3.1679,3.1587,3.1587,3747200.0
2009-07-21 12:50:00,3.44,3.45,3.43,3.44,4882400.0,3.1587,3.1679,3.1495,3.1587,4882400.0
2009-07-21 13:00:00,3.44,3.44,3.42,3.43,9014400.0,3.1587,3.1587,3.1403,3.1495,9014400.0
2009-07-21 13:10:00,3.43,3.44,3.43,3.44,7597600.0,3.1495,3.1587,3.1495,3.1587,7597600.0
2009-07-21 13:20:00,3.44,3.45,3.44,3.45,5440000.0,3.1587,3.1679,3.1587,3.1679,5440000.0
2009-07-21 13:30:00,3.45,3.45,3.44,3.44,5647200.0,3.1679,3.1679,3.1587,3.1587,5647200.0
2009-07-21 13:40:00,3.44,3.46,3.44,3.45,4343200.0,3.1587,3.1771,3.1587,3.1679,4343200.0
2009-07-21 13:50:00,3.45,3.45,3.44,3.44,3376000.0,3.1679,3.1679,3.1587,3.1587,3376000.0
2009-07-21 14:00:00,3.45,3.46,3.45,3.45,3920800.0,3.1679,3.1771,3.1679,3.1679,3920800.0
2009-07-21 14:10:00,3.45,3.47,3.45,3.46,6952000.0,3.1679,3.1862,3.1679,3.1771,6952000.0
2009-07-21 14:20:00,3.46,3.46,3.45,3.46,5154400.0,3.1771,3.1771,3.1679,3.1771,5154400.0
2009-07-21 14:30:00,3.46,3.47,3.44,3.46,10280000.0,3.1771,3.1862,3.1587,3.1771,10280000.0
2009-07-21 14:40:00,3.46,3.47,3.45,3.47,7576000.0,3.1771,3.1862,3.1679,3.1862,7576000.0
2009-07-21 14:50:00,3.47,3.48,3.46,3.48,6248000.0,3.1862,3.1954,3.1771,3.1954,6248000.0
2009-07-21 15:00:00,3.48,3.48,3.47,3.48,7229600.0,3.1954,3.1954,3.1862,3.1954,7229600.0
2009-07-21 15:10:00,3.47,3.49,3.47,3.48,6516800.0,3.1862,3.2046,3.1862,3.1954,6516800.0
2009-07-21 15:20:00,3.48,3.49,3.48,3.48,4592800.0,3.1954,3.2046,3.1954,3.1954,4592800.0
2009-07-21 15:30:00,3.48,3.49,3.48,3.48,5736000.0,3.1954,3.2046,3.1954,3.1954,5736000.0
2009-07-21 15:40:00,3.48,3.49,3.48,3.48,10389600.0,3.1954,3.2046,3.1954,3.1954,10389600.0
2009-07-21 15:50:00,3.48,3.51,3.48,3.51,17572800.0,3.1954,3.223,3.1954,3.223,17572800.0
2009-07-22 09:30:00,3.47,3.49,3.46,3.49,15184000.0,3.1862,3.2046,3.1771,3.2046,15184000.0
2009-07-22 09:40:00,3.49,3.5,3.48,3.5,9320800.0,3.2046,3.2138,3.1954,3.2138,9320800.0
2009-07-22 09:50:00,3.5,3.52,3.5,3.51,10252800.0,3.2138,3.2322,3.2138,3.223,10252800.0
2009-07-22 10:00:00,3.51,3.53,3.51,3.52,8661600.0,3.223,3.2413,3.223,3.2322,8661600.0
2009-07-22 10:10:00,3.52,3.53,3.5,3.5,10747200.0,3.2322,3.2413,3.2138,3.2138,10747200.0
2009-07-22 10:20:00,3.5,3.51,3.49,3.5,7471200.0,3.2138,3.223,3.2046,3.2138,7471200.0
2009-07-22 10:30:00,3.5,3.5,3.49,3.49,6852000.0,3.2138,3.2138,3.2046,3.2046,6852000.0
2009-07-22 10:40:00,3.49,3.5,3.48,3.5,5234400.0,3.2046,3.2138,3.1954,3.2138,5234400.0
2009-07-22 10:50:00,3.5,3.51,3.5,3.51,6688000.0,3.2138,3.223,3.2138,3.223,6688000.0
2009-07-22 11:00:00,3.51,3.52,3.51,3.52,6775200.0,3.223,3.2322,3.223,3.2322,6775200.0
2009-07-22 11:10:00,3.52,3.52,3.51,3.52,3112800.0,3.2322,3.2322,3.223,3.2322,3112800.0
2009-07-22 11:20:00,3.52,3.52,3.51,3.51,5302400.0,3.2322,3.2322,3.223,3.223,5302400.0
2009-07-22 11:30:00,3.51,3.52,3.5,3.5,2356000.0,3.223,3.2322,3.2138,3.2138,2356000.0
2009-07-22 11:40:00,3.5,3.51,3.49,3.5,4490400.0,3.2138,3.223,3.2046,3.2138,4490400.0
2009-07-22 11:50:00,3.5,3.51,3.49,3.51,4380000.0,3.2138,3.223,3.2046,3.223,4380000.0
2009-07-22 12:00:00,3.51,3.52,3.51,3.51,2713600.0,3.223,3.2322,3.223,3.223,2713600.0
2009-07-22 12:10:00,3.51,3.51,3.5,3.5,2714400.0,3.223,3.223,3.2138,3.2138,2714400.0
2009-07-22 12:20:00,3.5,3.54,3.5,3.53,9421600.0,3.2138,3.2505,3.2138,3.2413,9421600.0
2009-07-22 12:30:00,3.53,3.54,3.53,3.53,8196800.0,3.2413,3.2505,3.2413,3.2413,8196800.0
2009-07-22 12:40:00,3.53,3.55,3.53,3.54,6060000.0,3.2413,3.2597,3.2413,3.2505,6060000.0
2009-07-22 12:50:00,3.54,3.55,3.53,3.54,4479200.0,3.2505,3.2597,3.2413,3.2505,4479200.0
2009-07-22 13:00:00,3.54,3.54,3.53,3.54,3339200.0,3.2505,3.2505,3.2413,3.2505,3339200.0
2009-07-22 13:10:00,3.54,3.55,3.53,3.54,3297600.0,3.2505,3.2597,3.2413,3.2505,3297600.0
2009-07-22 13:20:00,3.54,3.54,3.52,3.52,5143200.0,3.2505,3.2505,3.2322,3.2322,5143200.0
2009-07-22 13:30:00,3.52,3.53,3.51,3.52,3926400.0,3.2322,3.2413,3.223,3.2322,3926400.0
2009-07-22 13:40:00,3.52,3.53,3.51,3.52,5919200.0,3.2322,3.2413,3.223,3.2322,5919200.0
2009-07-22 13:50:00,3.52,3.53,3.52,3.53,3356000.0,3.2322,3.2413,3.2322,3.2413,3356000.0
2009-07-22 14:00:00,3.53,3.53,3.51,3.51,7778400.0,3.2413,3.2413,3.223,3.223,7778400.0
2009-07-22 14:10:00,3.51,3.52,3.51,3.52,5765600.0,3.223,3.2322,3.223,3.2322,5765600.0
2009-07-22 14:20:00,3.52,3.52,3.51,3.51,4259200.0,3.2322,3.2322,3.223,3.223,4259200.0
2009-07-22 14:30:00,3.51,3.52,3.51,3.52,4922400.0,3.223,3.2322,3.223,3.2322,4922400.0
2009-07-22 14:40:00,3.52,3.53,3.52,3.52,6185600.0,3.2322,3.2413,3.2322,3.2322,6185600.0
2009-07-22 14:50:00,3.52,3.53,3.52,3.52,6904000.0,3.2322,3.2413,3.2322,3.2322,6904000.0
2009-07-22 15:00:00,3.52,3.53,3.51,3.52,8453600.0,3.2322,3.2413,3.223,3.2322,8453600.0
2009-07-22 15:10:00,3.51,3.52,3.49,3.5,10335200.0,3.223,3.2322,3.2046,3.2138,10335200.0
2009-07-22 15:20:00,3.5,3.5,3.49,3.5,7665600.0,3.2138,3.2138,3.2046,3.2138,7665600.0
2009-07-22 15:30:00,3.5,3.51,3.49,3.5,7653600.0,3.2138,3.223,3.2046,3.2138,7653600.0
2009-07-22 15:40:00,3.5,3.51,3.49,3.49,12479200.0,3.2138,3.223,3.2046,3.2046,12479200.0
2009-07-22 15:50:00,3.49,3.51,3.49,3.5,13712000.0,3.2046,3.223,3.2046,3.2138,13712000.0
2009-07-23 09:30:00,3.51,3.53,3.51,3.53,16702400.0,3.223,3.2413,3.223,3.2413,16702400.0
2009-07-23 09:40:00,3.53,3.54,3.52,3.54,15400800.0,3.2413,3.2505,3.2322,3.2505,15400800.0
2009-07-23 09:50:00,3.54,3.57,3.53,3.57,15994400.0,3.2505,3.2781,3.2413,3.2781,15994400.0
2009-07-23 10:00:00,3.57,3.59,3.55,3.59,14990400.0,3.2781,3.2964,3.2597,3.2964,14990400.0
2009-07-23 10:10:00,3.59,3.61,3.59,3.61,12915200.0,3.2964,3.3148,3.2964,3.3148,12915200.0
2009-07-23 10:20:00,3.61,3.61,3.6,3.6,8913600.0,3.3148,3.3148,3.3056,3.3056,8913600.0
2009-07-23 10:30:00,3.6,3.64,3.6,3.63,14916800.0,3.3056,3.3423,3.3056,3.3332,14916800.0
2009-07-23 10:40:00,3.63,3.64,3.63,3.63,8681600.0,3.3332,3.3423,3.3332,3.3332,8681600.0
2009-07-23 10:50:00,3.63,3.63,3.62,3.63,10069600.0,3.3332,3.3332,3.324,3.3332,10069600.0
2009-07-23 11:00:00,3.63,3.65,3.63,3.64,18430400.0,3.3332,3.3515,3.3332,3.3423,18430400.0
2009-07-23 11:10:00,3.64,3.67,3.64,3.66,10257600.0,3.3423,3.3699,3.3423,3.3607,10257600.0
2009-07-23 11:20:00,3.66,3.66,3.65,3.66,6806400.0,3.3607,3.3607,3.3515,3.3607,6806400.0
2009-07-23 11:30:00,3.66,3.66,3.65,3.66,7878400.0,3.3607,3.3607,3.3515,3.3607,7878400.0
2009-07-23 11:40:00,3.66,3.67,3.66,3.67,6344800.0,3.3607,3.3699,3.3607,3.3699,6344800.0
2009-07-23 11:50:00,3.66,3.67,3.65,3.65,4459200.0,3.3607,3.3699,3.3515,3.3515,4459200.0
2009-07-23 12:00:00,3.65,3.66,3.65,3.66,3374400.0,3.3515,3.3607,3.3515,3.3607,3374400.0
2009-07-23 12:10:00,3.66,3.66,3.66,3.66,2616000.0,3.3607,3.3607,3.3607,3.3607,2616000.0
2009-07-23 12:20:00,3.66,3.67,3.66,3.67,3255200.0,3.3607,3.3699,3.3607,3.3699,3255200.0
2009-07-23 12:30:00,3.67,3.67,3.66,3.66,3044000.0,3.3699,3.3699,3.3607,3.3607,3044000.0
2009-07-23 12:40:00,3.66,3.68,3.66,3.68,5324800.0,3.3607,3.3791,3.3607,3.3791,5324800.0
2009-07-23 12:50:00,3.68,3.68,3.67,3.68,3421600.0,3.3791,3.3791,3.3699,3.3791,3421600.0
2009-07-23 13:00:00,3.68,3.68,3.66,3.66,4648000.0,3.3791,3.3791,3.3607,3.3607,4648000.0
2009-07-23 13:10:00,3.66,3.67,3.66,3.67,2978400.0,3.3607,3.3699,3.3607,3.3699,2978400.0
2009-07-23 13:20:00,3.67,3.68,3.67,3.67,6976800.0,3.3699,3.3791,3.3699,3.3699,6976800.0
2009-07-23 13:30:00,3.67,3.69,3.67,3.69,5296800.0,3.3699,3.3883,3.3699,3.3883,5296800.0
2009-07-23 13:40:00,3.69,3.69,3.68,3.68,4404800.0,3.3883,3.3883,3.3791,3.3791,4404800.0
2009-07-23 13:50:00,3.68,3.68,3.67,3.67,5248800.0,3.3791,3.3791,3.3699,3.3699,5248800.0
2009-07-23 14:00:00,3.67,3.67,3.66,3.67,5128000.0,3.3699,3.3699,3.3607,3.3699,5128000.0
2009-07-23 14:10:00,3.66,3.67,3.66,3.67,3493600.0,3.3607,3.3699,3.3607,3.3699,3493600.0
2009-07-23 14:20:00,3.67,3.68,3.66,3.67,5335200.0,3.3699,3.3791,3.3607,3.3699,5335200.0
2009-07-23 14:30:00,3.67,3.68,3.67,3.67,7108000.0,3.3699,3.3791,3.3699,3.3699,7108000.0
2009-07-23 14:40:00,3.67,3.68,3.67,3.68,6339200.0,3.3699,3.3791,3.3699,3.3791,6339200.0
2009-07-23 14:50:00,3.68,3.68,3.67,3.68,6346400.0,3.3791,3.3791,3.3699,3.3791,6346400.0
2009-07-23 15:00:00,3.68,3.69,3.68,3.68,7598400.0,3.3791,3.3883,3.3791,3.3791,7598400.0
2009-07-23 15:10:00,3.68,3.69,3.68,3.69,7503200.0,3.3791,3.3883,3.3791,3.3883,7503200.0
2009-07-23 15:20:00,3.69,3.69,3.68,3.69,8157600.0,3.3883,3.3883,3.3791,3.3883,8157600.0
2009-07-23 15:30:00,3.69,3.69,3.67,3.67,7973600.0,3.3883,3.3883,3.3699,3.3699,7973600.0
2009-07-23 15:40:00,3.68,3.69,3.66,3.66,13165600.0,3.3791,3.3883,3.3607,3.3607,13165600.0
2009-07-23 15:50:00,3.66,3.67,3.65,3.66,18282400.0,3.3607,3.3699,3.3515,3.3607,18282400.0
2009-07-24 09:30:00,3.63,3.64,3.62,3.63,16461600.0,3.3332,3.3423,3.324,3.3332,16461600.0
2009-07-24 09:40:00,3.63,3.66,3.63,3.64,9998400.0,3.3332,3.3607,3.3332,3.3423,9998400.0
2009-07-24 09:50:00,3.64,3.64,3.61,3.61,12102400.0,3.3423,3.3423,3.3148,3.3148,12102400.0
2009-07-24 10:00:00,3.61,3.63,3.6,3.61,12272000.0,3.3148,3.3332,3.3056,3.3148,12272000.0
2009-07-24 10:10:00,3.61,3.62,3.6,3.61,6824000.0,3.3148,3.324,3.3056,3.3148,6824000.0
2009-07-24 10:20:00,3.61,3.63,3.6,3.63,7337600.0,3.3148,3.3332,3.3056,3.3332,7337600.0
2009-07-24 10:30:00,3.63,3.63,3.61,3.61,5574400.0,3.3332,3.3332,3.3148,3.3148,5574400.0
2009-07-24 10:40:00,3.61,3.62,3.61,3.62,6188800.0,3.3148,3.324,3.3148,3.324,6188800.0
2009-07-24 10:50:00,3.62,3.62,3.59,3.6,5382400.0,3.324,3.324,3.2964,3.3056,5382400.0
2009-07-24 11:00:00,3.6,3.6,3.59,3.6,6962400.0,3.3056,3.3056,3.2964,3.3056,6962400.0
2009-07-24 11:10:00,3.6,3.62,3.6,3.61,3914400.0,3.3056,3.324,3.3056,3.3148,3914400.0
2009-07-24 11:20:00,3.62,3.63,3.62,3.62,5995200.0,3.324,3.3332,3.324,3.324,5995200.0
2009-07-24 11:30:00,3.62,3.64,3.62,3.63,5764000.0,3.324,3.3423,3.324,3.3332,5764000.0
2009-07-24 11:40:00,3.63,3.63,3.63,3.63,3619200.0,3.3332,3.3332,3.3332,3.3332,3619200.0
2009-07-24 11:50:00,3.63,3.65,3.63,3.65,6156000.0,3.3332,3.3515,3.3332,3.3515,6156000.0
2009-07-24 12:00:00,3.65,3.65,3.64,3.65,5156800.0,3.3515,3.3515,3.3423,3.3515,5156800.0
2009-07-24 12:10:00,3.65,3.65,3.64,3.64,3932800.0,3.3515,3.3515,3.3423,3.3423,3932800.0
2009-07-24 12:20:00,3.64,3.65,3.64,3.64,2850400.0,3.3423,3.3515,3.3423,3.3423,2850400.0
2009-07-24 12:30:00,3.64,3.64,3.64,3.64,2291200.0,3.3423,3.3423,3.3423,3.3423,2291200.0
2009-07-24 12:40:00,3.64,3.65,3.64,3.65,2936000.0,3.3423,3.3515,3.3423,3.3515,2936000.0
2009-07-24 12:50:00,3.65,3.65,3.64,3.64,1956800.0,3.3515,3.3515,3.3423,3.3423,1956800.0
2009-07-24 13:00:00,3.64,3.64,3.64,3.64,1635200.0,3.3423,3.3423,3.3423,3.3423,1635200.0
2009-07-24 13:10:00,3.64,3.65,3.64,3.65,2565600.0,3.3423,3.3515,3.3423,3.3515,2565600.0
2009-07-24 13:20:00,3.65,3.65,3.65,3.65,3836800.0,3.3515,3.3515,3.3515,3.3515,3836800.0
2009-07-24 13:30:00,3.65,3.68,3.65,3.68,11758400.0,3.3515,3.3791,3.3515,3.3791,11758400.0
2009-07-24 13:40:00,3.68,3.68,3.67,3.67,5849600.0,3.3791,3.3791,3.3699,3.3699,5849600.0
2009-07-24 13:50:00,3.67,3.67,3.67,3.67,4141600.0,3.3699,3.3699,3.3699,3.3699,4141600.0
2009-07-24 14:00:00,3.67,3.68,3.67,3.68,6158400.0,3.3699,3.3791,3.3699,3.3791,6158400.0
2009-07-24 14:10:00,3.68,3.68,3.67,3.67,4324800.0,3.3791,3.3791,3.3699,3.3699,4324800.0
2009-07-24 14:20:00,3.67,3.67,3.66,3.67,3488800.0,3.3699,3.3699,3.3607,3.3699,3488800.0
2009-07-24 14:30:00,3.67,3.67,3.67,3.67,2482400.0,3.3699,3.3699,3.3699,3.3699,2482400.0
2009-07-24 14:40:00,3.67,3.68,3.67,3.68,3119200.0,3.3699,3.3791,3.3699,3.3791,3119200.0
2009-07-24 14:50:00,3.67,3.67,3.66,3.67,5176800.0,3.3699,3.3699,3.3607,3.3699,5176800.0
2009-07-24 15:00:00,3.67,3.67,3.67,3.67,3777600.0,3.3699,3.3699,3.3699,3.3699,3777600.0
2009-07-24 15:10:00,3.67,3.67,3.66,3.67,2345600.0,3.3699,3.3699,3.3607,3.3699,2345600.0
2009-07-24 15:20:00,3.66,3.68,3.66,3.68,5236800.0,3.3607,3.3791,3.3607,3.3791,5236800.0
2009-07-24 15:30:00,3.68,3.68,3.67,3.67,5877600.0,3.3791,3.3791,3.3699,3.3699,5877600.0
2009-07-24 15:40:00,3.67,3.69,3.67,3.69,8204800.0,3.3699,3.3883,3.3699,3.3883,8204800.0
2009-07-24 15:50:00,3.69,3.7,3.68,3.69,10896000.0,3.3883,3.3974,3.3791,3.3883,10896000.0
2009-07-27 11:10:00,3.67,3.67,3.66,3.67,636800.0,3.3699,3.3699,3.3607,3.3699,636800.0
2009-07-27 11:20:00,3.67,3.68,3.67,3.68,5874400.0,3.3699,3.3791,3.3699,3.3791,5874400.0
2009-07-27 11:30:00,3.68,3.69,3.67,3.68,7408800.0,3.3791,3.3883,3.3699,3.3791,7408800.0
2009-07-27 11:40:00,3.68,3.69,3.68,3.68,3233600.0,3.3791,3.3883,3.3791,3.3791,3233600.0
2009-07-27 11:50:00,3.68,3.68,3.67,3.67,3756800.0,3.3791,3.3791,3.3699,3.3699,3756800.0
2009-07-27 12:00:00,3.67,3.67,3.66,3.67,2984000.0,3.3699,3.3699,3.3607,3.3699,2984000.0
2009-07-27 12:10:00,3.67,3.68,3.67,3.68,1768800.0,3.3699,3.3791,3.3699,3.3791,1768800.0
2009-07-27 12:20:00,3.68,3.68,3.67,3.67,2064800.0,3.3791,3.3791,3.3699,3.3699,2064800.0
2009-07-27 12:30:00,3.67,3.67,3.67,3.67,1750400.0,3.3699,3.3699,3.3699,3.3699,1750400.0
2009-07-27 12:40:00,3.67,3.68,3.66,3.67,4612800.0,3.3699,3.3791,3.3607,3.3699,4612800.0
2009-07-27 12:50:00,3.67,3.68,3.67,3.67,1389600.0,3.3699,3.3791,3.3699,3.3699,1389600.0
2009-07-27 13:00:00,3.67,3.68,3.67,3.67,2084000.0,3.3699,3.3791,3.3699,3.3699,2084000.0
2009-07-27 13:10:00,3.67,3.68,3.67,3.67,2866400.0,3.3699,3.3791,3.3699,3.3699,2866400.0
2009-07-27 13:20:00,3.67,3.67,3.65,3.65,4512800.0,3.3699,3.3699,3.3515,3.3515,4512800.0
2009-07-27 13:30:00,3.65,3.66,3.65,3.66,2059200.0,3.3515,3.3607,3.3515,3.3607,2059200.0
2009-07-27 13:40:00,3.66,3.68,3.66,3.67,2523200.0,3.3607,3.3791,3.3607,3.3699,2523200.0
2009-07-27 13:50:00,3.67,3.69,3.67,3.68,3932000.0,3.3699,3.3883,3.3699,3.3791,3932000.0
2009-07-27 14:00:00,3.68,3.69,3.67,3.68,2854400.0,3.3791,3.3883,3.3699,3.3791,2854400.0
2009-07-27 14:10:00,3.68,3.69,3.68,3.69,5900800.0,3.3791,3.3883,3.3791,3.3883,5900800.0
2009-07-27 14:20:00,3.69,3.69,3.68,3.69,5206400.0,3.3883,3.3883,3.3791,3.3883,5206400.0
2009-07-27 14:30:00,3.69,3.69,3.68,3.69,6635200.0,3.3883,3.3883,3.3791,3.3883,6635200.0
2009-07-27 14:40:00,3.69,3.71,3.69,3.7,6592000.0,3.3883,3.4066,3.3883,3.3974,6592000.0
2009-07-27 14:50:00,3.7,3.7,3.69,3.7,3866400.0,3.3974,3.3974,3.3883,3.3974,3866400.0
2009-07-27 15:00:00,3.7,3.71,3.69,3.7,7567200.0,3.3974,3.4066,3.3883,3.3974,7567200.0
2009-07-27 15:10:00,3.7,3.7,3.69,3.69,4398400.0,3.3974,3.3974,3.3883,3.3883,4398400.0
2009-07-27 15:20:00,3.69,3.7,3.68,3.69,3871200.0,3.3883,3.3974,3.3791,3.3883,3871200.0
2009-07-27 15:30:00,3.69,3.69,3.68,3.69,4588000.0,3.3883,3.3883,3.3791,3.3883,4588000.0
2009-07-27 15:40:00,3.69,3.69,3.68,3.69,6860000.0,3.3883,3.3883,3.3791,3.3883,6860000.0
2009-07-27 15:50:00,3.69,3.72,3.68,3.71,11907200.0,3.3883,3.4158,3.3791,3.4066,11907200.0
2009-07-28 09:30:00,3.66,3.69,3.66,3.69,11842400.0,3.3607,3.3883,3.3607,3.3883,11842400.0
2009-07-28 09:40:00,3.69,3.71,3.68,3.71,10574400.0,3.3883,3.4066,3.3791,3.4066,10574400.0
2009-07-28 09:50:00,3.71,3.72,3.69,3.71,13192000.0,3.4066,3.4158,3.3883,3.4066,13192000.0
2009-07-28 10:00:00,3.71,3.71,3.67,3.68,17737600.0,3.4066,3.4066,3.3699,3.3791,17737600.0
2009-07-28 10:10:00,3.68,3.69,3.64,3.65,13528800.0,3.3791,3.3883,3.3423,3.3515,13528800.0
2009-07-28 10:20:00,3.65,3.67,3.65,3.66,7640800.0,3.3515,3.3699,3.3515,3.3607,7640800.0
2009-07-28 10:30:00,3.66,3.67,3.66,3.66,4466400.0,3.3607,3.3699,3.3607,3.3607,4466400.0
2009-07-28 10:40:00,3.66,3.68,3.65,3.67,5263200.0,3.3607,3.3791,3.3515,3.3699,5263200.0
2009-07-28 10:50:00,3.68,3.68,3.67,3.67,3386400.0,3.3791,3.3791,3.3699,3.3699,3386400.0
2009-07-28 11:00:00,3.67,3.67,3.65,3.65,5697600.0,3.3699,3.3699,3.3515,3.3515,5697600.0
2009-07-28 11:10:00,3.65,3.65,3.64,3.65,8290400.0,3.3515,3.3515,3.3423,3.3515,8290400.0
2009-07-28 11:20:00,3.65,3.65,3.63,3.64,6408000.0,3.3515,3.3515,3.3332,3.3423,6408000.0
2009-07-28 11:30:00,3.64,3.64,3.62,3.62,12040000.0,3.3423,3.3423,3.324,3.324,12040000.0
2009-07-28 11:40:00,3.62,3.64,3.62,3.63,7171200.0,3.324,3.3423,3.324,3.3332,7171200.0
2009-07-28 11:50:00,3.63,3.64,3.63,3.64,6152800.0,3.3332,3.3423,3.3332,3.3423,6152800.0
2009-07-28 12:00:00,3.64,3.64,3.63,3.64,4518400.0,3.3423,3.3423,3.3332,3.3423,4518400.0
2009-07-28 12:10:00,3.64,3.65,3.64,3.64,4800000.0,3.3423,3.3515,3.3423,3.3423,4800000.0
2009-07-28 12:20:00,3.64,3.65,3.63,3.64,2499200.0,3.3423,3.3515,3.3332,3.3423,2499200.0
2009-07-28 12:30:00,3.64,3.65,3.64,3.64,2683200.0,3.3423,3.3515,3.3423,3.3423,2683200.0
2009-07-28 12:40:00,3.64,3.64,3.64,3.64,2117600.0,3.3423,3.3423,3.3423,3.3423,2117600.0
2009-07-28 12:50:00,3.64,3.64,3.63,3.64,3629600.0,3.3423,3.3423,3.3332,3.3423,3629600.0
2009-07-28 13:00:00,3.64,3.64,3.63,3.64,4168800.0,3.3423,3.3423,3.3332,3.3423,4168800.0
2009-07-28 13:10:00,3.64,3.66,3.64,3.65,7293600.0,3.3423,3.3607,3.3423,3.3515,7293600.0
2009-07-28 13:20:00,3.65,3.66,3.65,3.65,5018400.0,3.3515,3.3607,3.3515,3.3515,5018400.0
2009-07-28 13:30:00,3.66,3.66,3.65,3.66,3928800.0,3.3607,3.3607,3.3515,3.3607,3928800.0
2009-07-28 13:40:00,3.66,3.66,3.65,3.65,5231200.0,3.3607,3.3607,3.3515,3.3515,5231200.0
2009-07-28 13:50:00,3.65,3.68,3.65,3.67,6107200.0,3.3515,3.3791,3.3515,3.3699,6107200.0
2009-07-28 14:00:00,3.67,3.68,3.66,3.68,4177600.0,3.3699,3.3791,3.3607,3.3791,4177600.0
2009-07-28 14:10:00,3.68,3.69,3.67,3.68,4560000.0,3.3791,3.3883,3.3699,3.3791,4560000.0
2009-07-28 14:20:00,3.68,3.69,3.68,3.68,4340800.0,3.3791,3.3883,3.3791,3.3791,4340800.0
2009-07-28 14:30:00,3.68,3.71,3.68,3.69,11452000.0,3.3791,3.4066,3.3791,3.3883,11452000.0
2009-07-28 14:40:00,3.69,3.7,3.68,3.69,6968000.0,3.3883,3.3974,3.3791,3.3883,6968000.0
2009-07-28 14:50:00,3.69,3.69,3.67,3.67,6344800.0,3.3883,3.3883,3.3699,3.3699,6344800.0
2009-07-28 15:00:00,3.67,3.68,3.66,3.67,6267200.0,3.3699,3.3791,3.3607,3.3699,6267200.0
2009-07-28 15:10:00,3.67,3.68,3.66,3.66,9027200.0,3.3699,3.3791,3.3607,3.3607,9027200.0
2009-07-28 15:20:00,3.66,3.67,3.65,3.67,6513600.0,3.3607,3.3699,3.3515,3.3699,6513600.0
2009-07-28 15:30:00,3.67,3.68,3.66,3.67,12891200.0,3.3699,3.3791,3.3607,3.3699,12891200.0
2009-07-28 15:40:00,3.67,3.7,3.67,3.69,11080800.0,3.3699,3.3974,3.3699,3.3883,11080800.0
2009-07-28 15:50:00,3.69,3.7,3.68,3.69,16066400.0,3.3883,3.3974,3.3791,3.3883,16066400.0
2009-07-29 09:30:00,3.64,3.65,3.62,3.63,15870400.0,3.3423,3.3515,3.324,3.3332,15870400.0
2009-07-29 09:40:00,3.63,3.66,3.62,3.65,11230400.0,3.3332,3.3607,3.324,3.3515,11230400.0
2009-07-29 09:50:00,3.65,3.66,3.63,3.65,7112000.0,3.3515,3.3607,3.3332,3.3515,7112000.0
2009-07-29 10:00:00,3.65,3.68,3.65,3.67,9297600.0,3.3515,3.3791,3.3515,3.3699,9297600.0
2009-07-29 10:10:00,3.67,3.68,3.65,3.66,11244800.0,3.3699,3.3791,3.3515,3.3607,11244800.0
2009-07-29 10:20:00,3.66,3.67,3.65,3.67,7582400.0,3.3607,3.3699,3.3515,3.3699,7582400.0
2009-07-29 10:30:00,3.67,3.67,3.64,3.64,7848000.0,3.3699,3.3699,3.3423,3.3423,7848000.0
2009-07-29 10:40:00,3.64,3.66,3.64,3.65,6587200.0,3.3423,3.3607,3.3423,3.3515,6587200.0
2009-07-29 10:50:00,3.65,3.66,3.65,3.65,6790400.0,3.3515,3.3607,3.3515,3.3515,6790400.0
2009-07-29 11:00:00,3.65,3.66,3.65,3.66,4472000.0,3.3515,3.3607,3.3515,3.3607,4472000.0
2009-07-29 11:10:00,3.66,3.66,3.64,3.64,5664800.0,3.3607,3.3607,3.3423,3.3423,5664800.0
2009-07-29 11:20:00,3.64,3.65,3.63,3.63,7467200.0,3.3423,3.3515,3.3332,3.3332,7467200.0
2009-07-29 11:30:00,3.63,3.64,3.63,3.63,5116000.0,3.3332,3.3423,3.3332,3.3332,5116000.0
2009-07-29 11:40:00,3.63,3.64,3.62,3.64,8463200.0,3.3332,3.3423,3.324,3.3423,8463200.0
2009-07-29 11:50:00,3.64,3.65,3.63,3.65,4630400.0,3.3423,3.3515,3.3332,3.3515,4630400.0
2009-07-29 12:00:00,3.64,3.65,3.64,3.65,6198400.0,3.3423,3.3515,3.3423,3.3515,6198400.0
2009-07-29 12:10:00,3.65,3.65,3.64,3.65,2603200.0,3.3515,3.3515,3.3423,3.3515,2603200.0
2009-07-29 12:20:00,3.65,3.65,3.64,3.65,4093600.0,3.3515,3.3515,3.3423,3.3515,4093600.0
2009-07-29 12:30:00,3.65,3.66,3.65,3.66,5100800.0,3.3515,3.3607,3.3515,3.3607,5100800.0
2009-07-29 12:40:00,3.66,3.66,3.65,3.66,4081600.0,3.3607,3.3607,3.3515,3.3607,4081600.0
2009-07-29 12:50:00,3.66,3.66,3.65,3.65,3199200.0,3.3607,3.3607,3.3515,3.3515,3199200.0
2009-07-29 13:00:00,3.65,3.65,3.63,3.63,17296000.0,3.3515,3.3515,3.3332,3.3332,17296000.0
2009-07-29 13:10:00,3.63,3.64,3.62,3.64,6127200.0,3.3332,3.3423,3.324,3.3423,6127200.0
2009-07-29 13:20:00,3.64,3.64,3.61,3.62,4544000.0,3.3423,3.3423,3.3148,3.324,4544000.0
2009-07-29 13:30:00,3.62,3.63,3.61,3.62,9840000.0,3.324,3.3332,3.3148,3.324,9840000.0
2009-07-29 13:40:00,3.62,3.63,3.62,3.63,5080000.0,3.324,3.3332,3.324,3.3332,5080000.0
2009-07-29 13:50:00,3.63,3.63,3.62,3.63,4982400.0,3.3332,3.3332,3.324,3.3332,4982400.0
2009-07-29 14:00:00,3.63,3.64,3.62,3.62,7925600.0,3.3332,3.3423,3.324,3.324,7925600.0
2009-07-29 14:10:00,3.62,3.64,3.62,3.63,7039200.0,3.324,3.3423,3.324,3.3332,7039200.0
2009-07-29 14:20:00,3.63,3.65,3.63,3.65,7113600.0,3.3332,3.3515,3.3332,3.3515,7113600.0
2009-07-29 14:30:00,3.65,3.65,3.63,3.64,3830400.0,3.3515,3.3515,3.3332,3.3423,3830400.0
2009-07-29 14:40:00,3.64,3.64,3.62,3.62,6022400.0,3.3423,3.3423,3.324,3.324,6022400.0
2009-07-29 14:50:00,3.62,3.63,3.61,3.62,4895200.0,3.324,3.3332,3.3148,3.324,4895200.0
2009-07-29 15:00:00,3.62,3.63,3.62,3.62,6476000.0,3.324,3.3332,3.324,3.324,6476000.0
2009-07-29 15:10:00,3.62,3.63,3.62,3.63,3933600.0,3.324,3.3332,3.324,3.3332,3933600.0
2009-07-29 15:20:00,3.63,3.64,3.63,3.64,7434400.0,3.3332,3.3423,3.3332,3.3423,7434400.0
2009-07-29 15:30:00,3.64,3.66,3.64,3.66,11400800.0,3.3423,3.3607,3.3423,3.3607,11400800.0
2009-07-29 15:40:00,3.66,3.67,3.65,3.66,13875200.0,3.3607,3.3699,3.3515,3.3607,13875200.0
2009-07-29 15:50:00,3.66,3.66,3.65,3.66,11684800.0,3.3607,3.3607,3.3515,3.3607,11684800.0
2009-07-30 09:30:00,3.75,3.76,3.74,3.75,19952800.0,3.4433,3.4525,3.4342,3.4433,19952800.0
2009-07-30 09:40:00,3.75,3.76,3.73,3.74,14205600.0,3.4433,3.4525,3.425,3.4342,14205600.0
2009-07-30 09:50:00,3.74,3.8,3.74,3.79,18477600.0,3.4342,3.4893,3.4342,3.4801,18477600.0
2009-07-30 10:00:00,3.79,3.81,3.79,3.81,17607200.0,3.4801,3.4984,3.4801,3.4984,17607200.0
2009-07-30 10:10:00,3.81,3.81,3.8,3.81,10778400.0,3.4984,3.4984,3.4893,3.4984,10778400.0
2009-07-30 10:20:00,3.81,3.82,3.8,3.8,8736800.0,3.4984,3.5076,3.4893,3.4893,8736800.0
2009-07-30 10:30:00,3.8,3.82,3.8,3.82,9932000.0,3.4893,3.5076,3.4893,3.5076,9932000.0
2009-07-30 10:40:00,3.82,3.82,3.82,3.82,5481600.0,3.5076,3.5076,3.5076,3.5076,5481600.0
2009-07-30 10:50:00,3.82,3.82,3.81,3.82,5132800.0,3.5076,3.5076,3.4984,3.5076,5132800.0
2009-07-30 11:00:00,3.82,3.82,3.8,3.8,6476000.0,3.5076,3.5076,3.4893,3.4893,6476000.0
2009-07-30 11:10:00,3.8,3.81,3.8,3.8,9795200.0,3.4893,3.4984,3.4893,3.4893,9795200.0
2009-07-30 11:20:00,3.8,3.81,3.8,3.8,4336000.0,3.4893,3.4984,3.4893,3.4893,4336000.0
2009-07-30 11:30:00,3.8,3.8,3.79,3.79,5050400.0,3.4893,3.4893,3.4801,3.4801,5050400.0
2009-07-30 11:40:00,3.79,3.8,3.78,3.79,7340000.0,3.4801,3.4893,3.4709,3.4801,7340000.0
2009-07-30 11:50:00,3.79,3.79,3.77,3.78,9249600.0,3.4801,3.4801,3.4617,3.4709,9249600.0
2009-07-30 12:00:00,3.78,3.79,3.77,3.79,5016800.0,3.4709,3.4801,3.4617,3.4801,5016800.0
2009-07-30 12:10:00,3.78,3.79,3.78,3.79,4963200.0,3.4709,3.4801,3.4709,3.4801,4963200.0
2009-07-30 12:20:00,3.79,3.79,3.78,3.78,4426400.0,3.4801,3.4801,3.4709,3.4709,4426400.0
2009-07-30 12:30:00,3.78,3.79,3.78,3.79,9760000.0,3.4709,3.4801,3.4709,3.4801,9760000.0
2009-07-30 12:40:00,3.79,3.79,3.79,3.79,2319200.0,3.4801,3.4801,3.4801,3.4801,2319200.0
2009-07-30 12:50:00,3.79,3.79,3.78,3.78,3060000.0,3.4801,3.4801,3.4709,3.4709,3060000.0
2009-07-30 13:00:00,3.78,3.8,3.78,3.8,19335200.0,3.4709,3.4893,3.4709,3.4893,19335200.0
2009-07-30 13:10:00,3.8,3.8,3.79,3.79,5244000.0,3.4893,3.4893,3.4801,3.4801,5244000.0
2009-07-30 13:20:00,3.79,3.81,3.79,3.8,4168000.0,3.4801,3.4984,3.4801,3.4893,4168000.0
2009-07-30 13:30:00,3.8,3.81,3.8,3.8,4740800.0,3.4893,3.4984,3.4893,3.4893,4740800.0
2009-07-30 13:40:00,3.8,3.81,3.8,3.8,5495200.0,3.4893,3.4984,3.4893,3.4893,5495200.0
2009-07-30 13:50:00,3.8,3.81,3.79,3.79,3899200.0,3.4893,3.4984,3.4801,3.4801,3899200.0
2009-07-30 14:00:00,3.79,3.8,3.78,3.79,6411200.0,3.4801,3.4893,3.4709,3.4801,6411200.0
2009-07-30 14:10:00,3.79,3.79,3.78,3.78,5967200.0,3.4801,3.4801,3.4709,3.4709,5967200.0
2009-07-30 14:20:00,3.78,3.79,3.78,3.79,5710400.0,3.4709,3.4801,3.4709,3.4801,5710400.0
2009-07-30 14:30:00,3.79,3.8,3.79,3.8,3810400.0,3.4801,3.4893,3.4801,3.4893,3810400.0
2009-07-30 14:40:00,3.8,3.8,3.79,3.79,5395200.0,3.4893,3.4893,3.4801,3.4801,5395200.0
2009-07-30 14:50:00,3.79,3.8,3.79,3.79,7399200.0,3.4801,3.4893,3.4801,3.4801,7399200.0
2009-07-30 15:00:00,3.79,3.81,3.79,3.81,6888000.0,3.4801,3.4984,3.4801,3.4984,6888000.0
2009-07-30 15:10:00,3.81,3.81,3.8,3.8,7143200.0,3.4984,3.4984,3.4893,3.4893,7143200.0
2009-07-30 15:20:00,3.8,3.81,3.79,3.8,5876800.0,3.4893,3.4984,3.4801,3.4893,5876800.0
2009-07-30 15:30:00,3.8,3.8,3.76,3.77,15025600.0,3.4893,3.4893,3.4525,3.4617,15025600.0
2009-07-30 15:40:00,3.77,3.77,3.73,3.76,34146400.0,3.4617,3.4617,3.425,3.4525,34146400.0
2009-07-30 15:50:00,3.76,3.77,3.74,3.74,24430400.0,3.4525,3.4617,3.4342,3.4342,24430400.0
2009-07-31 09:30:00,3.74,3.77,3.73,3.76,16424000.0,3.4342,3.4617,3.425,3.4525,16424000.0
2009-07-31 09:40:00,3.76,3.8,3.76,3.78,18175200.0,3.4525,3.4893,3.4525,3.4709,18175200.0
2009-07-31 09:50:00,3.78,3.79,3.75,3.76,16883200.0,3.4709,3.4801,3.4433,3.4525,16883200.0
2009-07-31 10:00:00,3.76,3.76,3.72,3.74,25310400.0,3.4525,3.4525,3.4158,3.4342,25310400.0
2009-07-31 10:10:00,3.74,3.76,3.74,3.75,15843200.0,3.4342,3.4525,3.4342,3.4433,15843200.0
2009-07-31 10:20:00,3.75,3.77,3.75,3.76,9980000.0,3.4433,3.4617,3.4433,3.4525,9980000.0
2009-07-31 10:30:00,3.75,3.76,3.75,3.76,9551200.0,3.4433,3.4525,3.4433,3.4525,9551200.0
2009-07-31 10:40:00,3.76,3.78,3.76,3.77,6157600.0,3.4525,3.4709,3.4525,3.4617,6157600.0
2009-07-31 10:50:00,3.77,3.78,3.76,3.77,6497600.0,3.4617,3.4709,3.4525,3.4617,6497600.0
2009-07-31 11:00:00,3.77,3.77,3.76,3.76,7988000.0,3.4617,3.4617,3.4525,3.4525,7988000.0
2009-07-31 11:10:00,3.76,3.77,3.75,3.75,6056000.0,3.4525,3.4617,3.4433,3.4433,6056000.0
2009-07-31 11:20:00,3.75,3.76,3.75,3.75,6057600.0,3.4433,3.4525,3.4433,3.4433,6057600.0
2009-07-31 11:30:00,3.75,3.77,3.74,3.76,6879200.0,3.4433,3.4617,3.4342,3.4525,6879200.0
2009-07-31 11:40:00,3.76,3.77,3.76,3.76,3804800.0,3.4525,3.4617,3.4525,3.4525,3804800.0
2009-07-31 11:50:00,3.76,3.77,3.76,3.77,4268800.0,3.4525,3.4617,3.4525,3.4617,4268800.0
2009-07-31 12:00:00,3.77,3.77,3.75,3.76,4402400.0,3.4617,3.4617,3.4433,3.4525,4402400.0
2009-07-31 12:10:00,3.76,3.76,3.75,3.75,3030400.0,3.4525,3.4525,3.4433,3.4433,3030400.0
2009-07-31 12:20:00,3.75,3.77,3.75,3.77,4975200.0,3.4433,3.4617,3.4433,3.4617,4975200.0
2009-07-31 12:30:00,3.77,3.77,3.75,3.75,3506400.0,3.4617,3.4617,3.4433,3.4433,3506400.0
2009-07-31 12:40:00,3.75,3.75,3.75,3.75,4707200.0,3.4433,3.4433,3.4433,3.4433,4707200.0
2009-07-31 12:50:00,3.75,3.76,3.75,3.76,3245600.0,3.4433,3.4525,3.4433,3.4525,3245600.0
2009-07-31 13:00:00,3.75,3.76,3.75,3.75,2251200.0,3.4433,3.4525,3.4433,3.4433,2251200.0
2009-07-31 13:10:00,3.76,3.76,3.75,3.75,2734400.0,3.4525,3.4525,3.4433,3.4433,2734400.0
2009-07-31 13:20:00,3.75,3.76,3.75,3.76,1665600.0,3.4433,3.4525,3.4433,3.4525,1665600.0
2009-07-31 13:30:00,3.76,3.77,3.76,3.76,3630400.0,3.4525,3.4617,3.4525,3.4525,3630400.0
2009-07-31 13:40:00,3.76,3.78,3.76,3.77,5304000.0,3.4525,3.4709,3.4525,3.4617,5304000.0
2009-07-31 13:50:00,3.77,3.77,3.77,3.77,2345600.0,3.4617,3.4617,3.4617,3.4617,2345600.0
2009-07-31 14:00:00,3.77,3.78,3.76,3.77,7301600.0,3.4617,3.4709,3.4525,3.4617,7301600.0
2009-07-31 14:10:00,3.77,3.79,3.77,3.79,7930400.0,3.4617,3.4801,3.4617,3.4801,7930400.0
2009-07-31 14:20:00,3.79,3.79,3.78,3.78,4168000.0,3.4801,3.4801,3.4709,3.4709,4168000.0
2009-07-31 14:30:00,3.78,3.79,3.76,3.77,5879200.0,3.4709,3.4801,3.4525,3.4617,5879200.0
2009-07-31 14:40:00,3.77,3.77,3.75,3.76,6951200.0,3.4617,3.4617,3.4433,3.4525,6951200.0
2009-07-31 14:50:00,3.76,3.77,3.75,3.76,4676000.0,3.4525,3.4617,3.4433,3.4525,4676000.0
2009-07-31 15:00:00,3.76,3.77,3.76,3.77,4644000.0,3.4525,3.4617,3.4525,3.4617,4644000.0
2009-07-31 15:10:00,3.77,3.78,3.76,3.78,5169600.0,3.4617,3.4709,3.4525,3.4709,5169600.0
2009-07-31 15:20:00,3.78,3.8,3.77,3.79,16587200.0,3.4709,3.4893,3.4617,3.4801,16587200.0
2009-07-31 15:30:00,3.79,3.79,3.77,3.77,12040000.0,3.4801,3.4801,3.4617,3.4617,12040000.0
2009-07-31 15:40:00,3.77,3.77,3.75,3.76,20364000.0,3.4617,3.4617,3.4433,3.4525,20364000.0
2009-07-31 15:50:00,3.76,3.76,3.74,3.75,19418400.0,3.4525,3.4525,3.4342,3.4433,19418400.0
2009-08-03 09:30:00,3.83,3.84,3.82,3.82,18773600.0,3.5168,3.526,3.5076,3.5076,18773600.0
2009-08-03 09:40:00,3.82,3.83,3.79,3.8,15636000.0,3.5076,3.5168,3.4801,3.4893,15636000.0
2009-08-03 09:50:00,3.8,3.81,3.79,3.81,15452000.0,3.4893,3.4984,3.4801,3.4984,15452000.0
2009-08-03 10:00:00,3.81,3.84,3.81,3.81,26815200.0,3.4984,3.526,3.4984,3.4984,26815200.0
2009-08-03 10:10:00,3.81,3.85,3.81,3.83,9609600.0,3.4984,3.5352,3.4984,3.5168,9609600.0
2009-08-03 10:20:00,3.83,3.85,3.83,3.84,6754400.0,3.5168,3.5352,3.5168,3.526,6754400.0
2009-08-03 10:30:00,3.84,3.86,3.84,3.85,13604800.0,3.526,3.5443,3.526,3.5352,13604800.0
2009-08-03 10:40:00,3.85,3.86,3.84,3.85,6819200.0,3.5352,3.5443,3.526,3.5352,6819200.0
2009-08-03 10:50:00,3.85,3.86,3.82,3.83,9011200.0,3.5352,3.5443,3.5076,3.5168,9011200.0
2009-08-03 11:00:00,3.83,3.84,3.82,3.83,4867200.0,3.5168,3.526,3.5076,3.5168,4867200.0
2009-08-03 11:10:00,3.83,3.83,3.81,3.82,6100000.0,3.5168,3.5168,3.4984,3.5076,6100000.0
2009-08-03 11:20:00,3.82,3.83,3.81,3.82,6393600.0,3.5076,3.5168,3.4984,3.5076,6393600.0
2009-08-03 11:30:00,3.82,3.83,3.82,3.83,2808800.0,3.5076,3.5168,3.5076,3.5168,2808800.0
2009-08-03 11:40:00,3.83,3.84,3.82,3.84,7375200.0,3.5168,3.526,3.5076,3.526,7375200.0
2009-08-03 11:50:00,3.84,3.84,3.83,3.84,3457600.0,3.526,3.526,3.5168,3.526,3457600.0
2009-08-03 12:00:00,3.84,3.85,3.84,3.85,3111200.0,3.526,3.5352,3.526,3.5352,3111200.0
2009-08-03 12:10:00,3.85,3.85,3.84,3.84,2871200.0,3.5352,3.5352,3.526,3.526,2871200.0
2009-08-03 12:20:00,3.84,3.85,3.84,3.84,2262400.0,3.526,3.5352,3.526,3.526,2262400.0
2009-08-03 12:30:00,3.84,3.85,3.82,3.83,8440800.0,3.526,3.5352,3.5076,3.5168,8440800.0
2009-08-03 12:40:00,3.83,3.84,3.83,3.84,4457600.0,3.5168,3.526,3.5168,3.526,4457600.0
2009-08-03 12:50:00,3.84,3.85,3.84,3.84,4178400.0,3.526,3.5352,3.526,3.526,4178400.0
2009-08-03 13:00:00,3.84,3.86,3.84,3.85,6696000.0,3.526,3.5443,3.526,3.5352,6696000.0
2009-08-03 13:10:00,3.85,3.85,3.84,3.85,4260800.0,3.5352,3.5352,3.526,3.5352,4260800.0
2009-08-03 13:20:00,3.85,3.86,3.85,3.85,3020800.0,3.5352,3.5443,3.5352,3.5352,3020800.0
2009-08-03 13:30:00,3.85,3.86,3.85,3.85,2260800.0,3.5352,3.5443,3.5352,3.5352,2260800.0
2009-08-03 13:40:00,3.85,3.86,3.85,3.86,3671200.0,3.5352,3.5443,3.5352,3.5443,3671200.0
2009-08-03 13:50:00,3.86,3.86,3.85,3.86,2654400.0,3.5443,3.5443,3.5352,3.5443,2654400.0
2009-08-03 14:00:00,3.86,3.87,3.85,3.87,10224000.0,3.5443,3.5535,3.5352,3.5535,10224000.0
2009-08-03 14:10:00,3.87,3.87,3.87,3.87,3548800.0,3.5535,3.5535,3.5535,3.5535,3548800.0
2009-08-03 14:20:00,3.87,3.88,3.87,3.87,11563200.0,3.5535,3.5627,3.5535,3.5535,11563200.0
2009-08-03 14:30:00,3.87,3.87,3.86,3.86,6805600.0,3.5535,3.5535,3.5443,3.5443,6805600.0
2009-08-03 14:40:00,3.86,3.87,3.86,3.86,4142400.0,3.5443,3.5535,3.5443,3.5443,4142400.0
2009-08-03 14:50:00,3.86,3.86,3.85,3.85,3779200.0,3.5443,3.5443,3.5352,3.5352,3779200.0
2009-08-03 15:00:00,3.85,3.86,3.85,3.86,5570400.0,3.5352,3.5443,3.5352,3.5443,5570400.0
2009-08-03 15:10:00,3.86,3.86,3.86,3.86,3373600.0,3.5443,3.5443,3.5443,3.5443,3373600.0
2009-08-03 15:20:00,3.86,3.87,3.86,3.87,8129600.0,3.5443,3.5535,3.5443,3.5535,8129600.0
2009-08-03 15:30:00,3.86,3.87,3.85,3.85,9802400.0,3.5443,3.5535,3.5352,3.5352,9802400.0
2009-08-03 15:40:00,3.85,3.86,3.84,3.85,9794400.0,3.5352,3.5443,3.526,3.5352,9794400.0
2009-08-03 15:50:00,3.85,3.87,3.85,3.87,12998400.0,3.5352,3.5535,3.5352,3.5535,12998400.0
2009-08-04 09:30:00,3.84,3.85,3.82,3.83,14042400.0,3.526,3.5352,3.5076,3.5168,14042400.0
2009-08-04 09:40:00,3.83,3.84,3.82,3.83,11757600.0,3.5168,3.526,3.5076,3.5168,11757600.0
2009-08-04 09:50:00,3.83,3.85,3.83,3.85,8806400.0,3.5168,3.5352,3.5168,3.5352,8806400.0
2009-08-04 10:00:00,3.85,3.87,3.84,3.85,17587200.0,3.5352,3.5535,3.526,3.5352,17587200.0
2009-08-04 10:10:00,3.85,3.86,3.84,3.85,10430400.0,3.5352,3.5443,3.526,3.5352,10430400.0
2009-08-04 10:20:00,3.85,3.85,3.83,3.84,8773600.0,3.5352,3.5352,3.5168,3.526,8773600.0
2009-08-04 10:30:00,3.84,3.85,3.83,3.84,9709600.0,3.526,3.5352,3.5168,3.526,9709600.0
2009-08-04 10:40:00,3.84,3.86,3.84,3.85,6730400.0,3.526,3.5443,3.526,3.5352,6730400.0
2009-08-04 10:50:00,3.85,3.86,3.85,3.86,6644000.0,3.5352,3.5443,3.5352,3.5443,6644000.0
2009-08-04 11:00:00,3.86,3.87,3.86,3.87,7333600.0,3.5443,3.5535,3.5443,3.5535,7333600.0
2009-08-04 11:10:00,3.87,3.88,3.86,3.87,5376800.0,3.5535,3.5627,3.5443,3.5535,5376800.0
2009-08-04 11:20:00,3.87,3.87,3.86,3.87,4312000.0,3.5535,3.5535,3.5443,3.5535,4312000.0
2009-08-04 11:30:00,3.87,3.88,3.86,3.88,5565600.0,3.5535,3.5627,3.5443,3.5627,5565600.0
2009-08-04 11:40:00,3.88,3.89,3.87,3.87,5303200.0,3.5627,3.5719,3.5535,3.5535,5303200.0
2009-08-04 11:50:00,3.87,3.88,3.86,3.88,3628000.0,3.5535,3.5627,3.5443,3.5627,3628000.0
2009-08-04 12:00:00,3.88,3.88,3.87,3.88,2631200.0,3.5627,3.5627,3.5535,3.5627,2631200.0
2009-08-04 12:10:00,3.88,3.89,3.88,3.89,6220000.0,3.5627,3.5719,3.5627,3.5719,6220000.0
2009-08-04 12:20:00,3.89,3.9,3.89,3.89,3384800.0,3.5719,3.5811,3.5719,3.5719,3384800.0
2009-08-04 12:30:00,3.89,3.89,3.88,3.89,3692000.0,3.5719,3.5719,3.5627,3.5719,3692000.0
2009-08-04 12:40:00,3.88,3.9,3.88,3.9,2155200.0,3.5627,3.5811,3.5627,3.5811,2155200.0
2009-08-04 12:50:00,3.9,3.9,3.89,3.9,3875200.0,3.5811,3.5811,3.5719,3.5811,3875200.0
2009-08-04 13:00:00,3.9,3.9,3.89,3.89,3648000.0,3.5811,3.5811,3.5719,3.5719,3648000.0
2009-08-04 13:10:00,3.89,3.89,3.89,3.89,2118400.0,3.5719,3.5719,3.5719,3.5719,2118400.0
2009-08-04 13:20:00,3.89,3.89,3.88,3.89,4782400.0,3.5719,3.5719,3.5627,3.5719,4782400.0
2009-08-04 13:30:00,3.89,3.89,3.88,3.89,2197600.0,3.5719,3.5719,3.5627,3.5719,2197600.0
2009-08-04 13:40:00,3.89,3.89,3.88,3.88,4706400.0,3.5719,3.5719,3.5627,3.5627,4706400.0
2009-08-04 13:50:00,3.88,3.88,3.85,3.86,9402400.0,3.5627,3.5627,3.5352,3.5443,9402400.0
2009-08-04 14:00:00,3.86,3.86,3.85,3.86,7739200.0,3.5443,3.5443,3.5352,3.5443,7739200.0
2009-08-04 14:10:00,3.86,3.86,3.86,3.86,6440800.0,3.5443,3.5443,3.5443,3.5443,6440800.0
2009-08-04 14:20:00,3.86,3.87,3.86,3.87,3348800.0,3.5443,3.5535,3.5443,3.5535,3348800.0
2009-08-04 14:30:00,3.87,3.88,3.87,3.88,5214400.0,3.5535,3.5627,3.5535,3.5627,5214400.0
2009-08-04 14:40:00,3.88,3.88,3.87,3.87,5343200.0,3.5627,3.5627,3.5535,3.5535,5343200.0
2009-08-04 14:50:00,3.87,3.87,3.85,3.86,5962400.0,3.5535,3.5535,3.5352,3.5443,5962400.0
2009-08-04 15:00:00,3.86,3.88,3.85,3.87,8552800.0,3.5443,3.5627,3.5352,3.5535,8552800.0
2009-08-04 15:10:00,3.87,3.87,3.86,3.86,5647200.0,3.5535,3.5535,3.5443,3.5443,5647200.0
2009-08-04 15:20:00,3.86,3.87,3.86,3.86,3479200.0,3.5443,3.5535,3.5443,3.5443,3479200.0
2009-08-04 15:30:00,3.86,3.86,3.85,3.85,6972800.0,3.5443,3.5443,3.5352,3.5352,6972800.0
2009-08-04 15:40:00,3.85,3.87,3.85,3.86,14189600.0,3.5352,3.5535,3.5352,3.5443,14189600.0
2009-08-04 15:50:00,3.86,3.89,3.86,3.89,16908000.0,3.5443,3.5719,3.5443,3.5719,16908000.0
2009-08-05 09:30:00,3.9,3.9,3.87,3.9,14876800.0,3.5811,3.5811,3.5535,3.5811,14876800.0
2009-08-05 09:40:00,3.9,3.9,3.86,3.87,20505600.0,3.5811,3.5811,3.5443,3.5535,20505600.0
2009-08-05 09:50:00,3.87,3.87,3.85,3.86,10336000.0,3.5535,3.5535,3.5352,3.5443,10336000.0
2009-08-05 10:00:00,3.86,3.86,3.83,3.83,17779200.0,3.5443,3.5443,3.5168,3.5168,17779200.0
2009-08-05 10:10:00,3.83,3.83,3.81,3.81,15684800.0,3.5168,3.5168,3.4984,3.4984,15684800.0
2009-08-05 10:20:00,3.82,3.84,3.81,3.83,13744000.0,3.5076,3.526,3.4984,3.5168,13744000.0
2009-08-05 10:30:00,3.83,3.83,3.82,3.82,8185600.0,3.5168,3.5168,3.5076,3.5076,8185600.0
2009-08-05 10:40:00,3.82,3.83,3.8,3.81,8063200.0,3.5076,3.5168,3.4893,3.4984,8063200.0
2009-08-05 10:50:00,3.81,3.83,3.81,3.83,6201600.0,3.4984,3.5168,3.4984,3.5168,6201600.0
2009-08-05 11:00:00,3.83,3.84,3.82,3.84,4998400.0,3.5168,3.526,3.5076,3.526,4998400.0
2009-08-05 11:10:00,3.84,3.84,3.83,3.84,6638400.0,3.526,3.526,3.5168,3.526,6638400.0
2009-08-05 11:20:00,3.84,3.84,3.83,3.84,3030400.0,3.526,3.526,3.5168,3.526,3030400.0
2009-08-05 11:30:00,3.84,3.84,3.82,3.82,5613600.0,3.526,3.526,3.5076,3.5076,5613600.0
2009-08-05 11:40:00,3.82,3.83,3.82,3.83,2665600.0,3.5076,3.5168,3.5076,3.5168,2665600.0
2009-08-05 11:50:00,3.83,3.84,3.82,3.83,2487200.0,3.5168,3.526,3.5076,3.5168,2487200.0
2009-08-05 12:00:00,3.83,3.83,3.82,3.82,1723200.0,3.5168,3.5168,3.5076,3.5076,1723200.0
2009-08-05 12:10:00,3.82,3.85,3.82,3.84,3706400.0,3.5076,3.5352,3.5076,3.526,3706400.0
2009-08-05 12:20:00,3.84,3.85,3.84,3.84,4701600.0,3.526,3.5352,3.526,3.526,4701600.0
2009-08-05 12:30:00,3.84,3.84,3.83,3.83,3693600.0,3.526,3.526,3.5168,3.5168,3693600.0
2009-08-05 12:40:00,3.83,3.84,3.83,3.84,2981600.0,3.5168,3.526,3.5168,3.526,2981600.0
2009-08-05 12:50:00,3.84,3.85,3.83,3.83,3431200.0,3.526,3.5352,3.5168,3.5168,3431200.0
2009-08-05 13:00:00,3.83,3.84,3.82,3.82,8207200.0,3.5168,3.526,3.5076,3.5076,8207200.0
2009-08-05 13:10:00,3.82,3.84,3.82,3.83,5829600.0,3.5076,3.526,3.5076,3.5168,5829600.0
2009-08-05 13:20:00,3.83,3.86,3.83,3.85,7619200.0,3.5168,3.5443,3.5168,3.5352,7619200.0
2009-08-05 13:30:00,3.85,3.86,3.85,3.85,4817600.0,3.5352,3.5443,3.5352,3.5352,4817600.0
2009-08-05 13:40:00,3.85,3.86,3.85,3.85,3910400.0,3.5352,3.5443,3.5352,3.5352,3910400.0
2009-08-05 13:50:00,3.85,3.86,3.84,3.85,4051200.0,3.5352,3.5443,3.526,3.5352,4051200.0
2009-08-05 14:00:00,3.85,3.85,3.84,3.85,4547200.0,3.5352,3.5352,3.526,3.5352,4547200.0
2009-08-05 14:10:00,3.85,3.86,3.85,3.85,3651200.0,3.5352,3.5443,3.5352,3.5352,3651200.0
2009-08-05 14:20:00,3.85,3.86,3.85,3.85,3468800.0,3.5352,3.5443,3.5352,3.5352,3468800.0
2009-08-05 14:30:00,3.85,3.86,3.85,3.86,4063200.0,3.5352,3.5443,3.5352,3.5443,4063200.0
2009-08-05 14:40:00,3.86,3.89,3.86,3.89,8630400.0,3.5443,3.5719,3.5443,3.5719,8630400.0
2009-08-05 14:50:00,3.89,3.89,3.88,3.88,8515200.0,3.5719,3.5719,3.5627,3.5627,8515200.0
2009-08-05 15:00:00,3.88,3.89,3.88,3.88,4508800.0,3.5627,3.5719,3.5627,3.5627,4508800.0
2009-08-05 15:10:00,3.88,3.89,3.88,3.88,4188000.0,3.5627,3.5719,3.5627,3.5627,4188000.0
2009-08-05 15:20:00,3.88,3.9,3.88,3.9,6278400.0,3.5627,3.5811,3.5627,3.5811,6278400.0
2009-08-05 15:30:00,3.9,3.9,3.86,3.87,12728000.0,3.5811,3.5811,3.5443,3.5535,12728000.0
2009-08-05 15:40:00,3.87,3.88,3.86,3.86,7394400.0,3.5535,3.5627,3.5443,3.5443,7394400.0
2009-08-05 15:50:00,3.86,3.88,3.86,3.87,11837600.0,3.5443,3.5627,3.5443,3.5535,11837600.0
2009-08-06 09:30:00,3.9,3.91,3.89,3.9,14439200.0,3.5811,3.5903,3.5719,3.5811,14439200.0
2009-08-06 09:40:00,3.9,3.92,3.87,3.87,12911200.0,3.5811,3.5994,3.5535,3.5535,12911200.0
2009-08-06 09:50:00,3.87,3.88,3.85,3.85,13598400.0,3.5535,3.5627,3.5352,3.5352,13598400.0
2009-08-06 10:00:00,3.85,3.86,3.84,3.84,12513600.0,3.5352,3.5443,3.526,3.526,12513600.0
2009-08-06 10:10:00,3.84,3.85,3.82,3.82,12685600.0,3.526,3.5352,3.5076,3.5076,12685600.0
2009-08-06 10:20:00,3.82,3.83,3.82,3.83,10308800.0,3.5076,3.5168,3.5076,3.5168,10308800.0
2009-08-06 10:30:00,3.83,3.84,3.82,3.84,10272800.0,3.5168,3.526,3.5076,3.526,10272800.0
2009-08-06 10:40:00,3.84,3.85,3.84,3.85,5496000.0,3.526,3.5352,3.526,3.5352,5496000.0
2009-08-06 10:50:00,3.85,3.85,3.84,3.84,4995200.0,3.5352,3.5352,3.526,3.526,4995200.0
2009-08-06 11:00:00,3.84,3.86,3.84,3.85,6759200.0,3.526,3.5443,3.526,3.5352,6759200.0
2009-08-06 11:10:00,3.85,3.86,3.85,3.86,3764800.0,3.5352,3.5443,3.5352,3.5443,3764800.0
2009-08-06 11:20:00,3.86,3.86,3.85,3.86,2602400.0,3.5443,3.5443,3.5352,3.5443,2602400.0
2009-08-06 11:30:00,3.86,3.86,3.84,3.85,4368000.0,3.5443,3.5443,3.526,3.5352,4368000.0
2009-08-06 11:40:00,3.85,3.86,3.85,3.85,2352800.0,3.5352,3.5443,3.5352,3.5352,2352800.0
2009-08-06 11:50:00,3.85,3.85,3.84,3.84,1770400.0,3.5352,3.5352,3.526,3.526,1770400.0
2009-08-06 12:00:00,3.84,3.84,3.83,3.83,4505600.0,3.526,3.526,3.5168,3.5168,4505600.0
2009-08-06 12:10:00,3.83,3.83,3.82,3.82,5668000.0,3.5168,3.5168,3.5076,3.5076,5668000.0
2009-08-06 12:20:00,3.82,3.83,3.82,3.82,4588800.0,3.5076,3.5168,3.5076,3.5076,4588800.0
2009-08-06 12:30:00,3.82,3.83,3.82,3.83,4874400.0,3.5076,3.5168,3.5076,3.5168,4874400.0
2009-08-06 12:40:00,3.83,3.84,3.83,3.84,3784000.0,3.5168,3.526,3.5168,3.526,3784000.0
2009-08-06 12:50:00,3.84,3.84,3.83,3.83,5432000.0,3.526,3.526,3.5168,3.5168,5432000.0
2009-08-06 13:00:00,3.83,3.84,3.82,3.83,4654400.0,3.5168,3.526,3.5076,3.5168,4654400.0
2009-08-06 13:10:00,3.83,3.84,3.83,3.83,1927200.0,3.5168,3.526,3.5168,3.5168,1927200.0
2009-08-06 13:20:00,3.83,3.84,3.83,3.84,4014400.0,3.5168,3.526,3.5168,3.526,4014400.0
2009-08-06 13:30:00,3.84,3.85,3.84,3.84,4928000.0,3.526,3.5352,3.526,3.526,4928000.0
2009-08-06 13:40:00,3.85,3.85,3.82,3.83,5312800.0,3.5352,3.5352,3.5076,3.5168,5312800.0
2009-08-06 13:50:00,3.82,3.83,3.82,3.82,3571200.0,3.5076,3.5168,3.5076,3.5076,3571200.0
2009-08-06 14:00:00,3.82,3.82,3.79,3.8,12034400.0,3.5076,3.5076,3.4801,3.4893,12034400.0
2009-08-06 14:10:00,3.8,3.81,3.79,3.81,4512000.0,3.4893,3.4984,3.4801,3.4984,4512000.0
2009-08-06 14:20:00,3.81,3.82,3.8,3.81,5072800.0,3.4984,3.5076,3.4893,3.4984,5072800.0
2009-08-06 14:30:00,3.81,3.81,3.8,3.81,2436000.0,3.4984,3.4984,3.4893,3.4984,2436000.0
2009-08-06 14:40:00,3.81,3.81,3.8,3.81,3934400.0,3.4984,3.4984,3.4893,3.4984,3934400.0
2009-08-06 14:50:00,3.81,3.82,3.81,3.81,4364800.0,3.4984,3.5076,3.4984,3.4984,4364800.0
2009-08-06 15:00:00,3.81,3.82,3.81,3.82,3488800.0,3.4984,3.5076,3.4984,3.5076,3488800.0
2009-08-06 15:10:00,3.82,3.83,3.81,3.83,4452800.0,3.5076,3.5168,3.4984,3.5168,4452800.0
2009-08-06 15:20:00,3.83,3.84,3.83,3.83,4045600.0,3.5168,3.526,3.5168,3.5168,4045600.0
2009-08-06 15:30:00,3.83,3.84,3.82,3.83,9682400.0,3.5168,3.526,3.5076,3.5168,9682400.0
2009-08-06 15:40:00,3.83,3.84,3.82,3.83,9560800.0,3.5168,3.526,3.5076,3.5168,9560800.0
2009-08-06 15:50:00,3.83,3.84,3.82,3.83,13544800.0,3.5168,3.526,3.5076,3.5168,13544800.0
2009-08-07 09:30:00,3.91,3.93,3.89,3.89,29479200.0,3.5903,3.6086,3.5719,3.5719,29479200.0
2009-08-07 09:40:00,3.89,3.9,3.89,3.9,10425600.0,3.5719,3.5811,3.5719,3.5811,10425600.0
2009-08-07 09:50:00,3.9,3.91,3.89,3.89,9416800.0,3.5811,3.5903,3.5719,3.5719,9416800.0
2009-08-07 10:00:00,3.89,3.89,3.87,3.88,14796000.0,3.5719,3.5719,3.5535,3.5627,14796000.0
2009-08-07 10:10:00,3.88,3.9,3.87,3.89,7144800.0,3.5627,3.5811,3.5535,3.5719,7144800.0
2009-08-07 10:20:00,3.89,3.9,3.88,3.9,10036800.0,3.5719,3.5811,3.5627,3.5811,10036800.0
2009-08-07 10:30:00,3.9,3.94,3.9,3.93,16975200.0,3.5811,3.6178,3.5811,3.6086,16975200.0
2009-08-07 10:40:00,3.93,3.94,3.92,3.93,12493600.0,3.6086,3.6178,3.5994,3.6086,12493600.0
2009-08-07 10:50:00,3.93,3.96,3.93,3.95,9240000.0,3.6086,3.6362,3.6086,3.627,9240000.0
2009-08-07 11:00:00,3.96,3.97,3.95,3.96,10837600.0,3.6362,3.6454,3.627,3.6362,10837600.0
2009-08-07 11:10:00,3.96,3.96,3.95,3.95,4154400.0,3.6362,3.6362,3.627,3.627,4154400.0
2009-08-07 11:20:00,3.95,3.96,3.95,3.96,3870400.0,3.627,3.6362,3.627,3.6362,3870400.0
2009-08-07 11:30:00,3.95,3.97,3.95,3.97,4120000.0,3.627,3.6454,3.627,3.6454,4120000.0
2009-08-07 11:40:00,3.97,3.97,3.93,3.94,7892000.0,3.6454,3.6454,3.6086,3.6178,7892000.0
2009-08-07 11:50:00,3.94,3.96,3.94,3.95,4708800.0,3.6178,3.6362,3.6178,3.627,4708800.0
2009-08-07 12:00:00,3.95,3.96,3.95,3.95,3669600.0,3.627,3.6362,3.627,3.627,3669600.0
2009-08-07 12:10:00,3.95,3.96,3.94,3.95,2204000.0,3.627,3.6362,3.6178,3.627,2204000.0
2009-08-07 12:20:00,3.95,3.95,3.95,3.95,3104800.0,3.627,3.627,3.627,3.627,3104800.0
2009-08-07 12:30:00,3.95,3.96,3.95,3.96,3490400.0,3.627,3.6362,3.627,3.6362,3490400.0
2009-08-07 12:40:00,3.96,3.97,3.96,3.96,4736000.0,3.6362,3.6454,3.6362,3.6362,4736000.0
2009-08-07 12:50:00,3.96,3.97,3.96,3.96,4096000.0,3.6362,3.6454,3.6362,3.6362,4096000.0
2009-08-07 13:00:00,3.96,3.98,3.96,3.97,5366400.0,3.6362,3.6545,3.6362,3.6454,5366400.0
2009-08-07 13:10:00,3.97,3.97,3.96,3.97,2244800.0,3.6454,3.6454,3.6362,3.6454,2244800.0
2009-08-07 13:20:00,3.97,3.99,3.97,3.99,10755200.0,3.6454,3.6637,3.6454,3.6637,10755200.0
2009-08-07 13:30:00,3.99,3.99,3.98,3.99,5838400.0,3.6637,3.6637,3.6545,3.6637,5838400.0
2009-08-07 13:40:00,3.99,3.99,3.98,3.98,3079200.0,3.6637,3.6637,3.6545,3.6545,3079200.0
2009-08-07 13:50:00,3.98,3.98,3.98,3.98,3264800.0,3.6545,3.6545,3.6545,3.6545,3264800.0
2009-08-07 14:00:00,3.98,3.98,3.98,3.98,2692800.0,3.6545,3.6545,3.6545,3.6545,2692800.0
2009-08-07 14:10:00,3.98,3.98,3.98,3.98,3254400.0,3.6545,3.6545,3.6545,3.6545,3254400.0
2009-08-07 14:20:00,3.98,3.98,3.96,3.97,3800800.0,3.6545,3.6545,3.6362,3.6454,3800800.0
2009-08-07 14:30:00,3.97,3.97,3.96,3.96,3777600.0,3.6454,3.6454,3.6362,3.6362,3777600.0
2009-08-07 14:40:00,3.96,3.97,3.96,3.96,3087200.0,3.6362,3.6454,3.6362,3.6362,3087200.0
2009-08-07 14:50:00,3.96,3.97,3.96,3.96,1369600.0,3.6362,3.6454,3.6362,3.6362,1369600.0
2009-08-07 15:00:00,3.96,3.96,3.94,3.95,8942400.0,3.6362,3.6362,3.6178,3.627,8942400.0
2009-08-07 15:10:00,3.95,3.95,3.94,3.94,6568000.0,3.627,3.627,3.6178,3.6178,6568000.0
2009-08-07 15:20:00,3.94,3.96,3.93,3.95,9152800.0,3.6178,3.6362,3.6086,3.627,9152800.0
2009-08-07 15:30:00,3.95,3.96,3.94,3.94,10208000.0,3.627,3.6362,3.6178,3.6178,10208000.0
2009-08-07 15:40:00,3.94,3.95,3.93,3.94,17747200.0,3.6178,3.627,3.6086,3.6178,17747200.0
2009-08-07 15:50:00,3.94,3.95,3.93,3.93,16340000.0,3.6178,3.627,3.6086,3.6086,16340000.0
2009-08-10 09:30:00,3.9,3.91,3.88,3.9,13121600.0,3.5811,3.5903,3.5627,3.5811,13121600.0
2009-08-10 09:40:00,3.9,3.91,3.89,3.9,9551200.0,3.5811,3.5903,3.5719,3.5811,9551200.0
2009-08-10 09:50:00,3.9,3.92,3.9,3.91,8100000.0,3.5811,3.5994,3.5811,3.5903,8100000.0
2009-08-10 10:00:00,3.91,3.91,3.89,3.9,6681600.0,3.5903,3.5903,3.5719,3.5811,6681600.0
2009-08-10 10:10:00,3.9,3.92,3.9,3.9,8955200.0,3.5811,3.5994,3.5811,3.5811,8955200.0
2009-08-10 10:20:00,3.9,3.92,3.9,3.92,6479200.0,3.5811,3.5994,3.5811,3.5994,6479200.0
2009-08-10 10:30:00,3.92,3.93,3.91,3.92,7172000.0,3.5994,3.6086,3.5903,3.5994,7172000.0
2009-08-10 10:40:00,3.92,3.92,3.91,3.92,6760800.0,3.5994,3.5994,3.5903,3.5994,6760800.0
2009-08-10 10:50:00,3.92,3.93,3.91,3.92,8059200.0,3.5994,3.6086,3.5903,3.5994,8059200.0
2009-08-10 11:00:00,3.92,3.93,3.92,3.92,6067200.0,3.5994,3.6086,3.5994,3.5994,6067200.0
2009-08-10 11:10:00,3.92,3.92,3.91,3.92,4708800.0,3.5994,3.5994,3.5903,3.5994,4708800.0
2009-08-10 11:20:00,3.92,3.92,3.91,3.91,3568000.0,3.5994,3.5994,3.5903,3.5903,3568000.0
2009-08-10 11:30:00,3.91,3.92,3.91,3.92,3161600.0,3.5903,3.5994,3.5903,3.5994,3161600.0
2009-08-10 11:40:00,3.92,3.92,3.91,3.91,2812800.0,3.5994,3.5994,3.5903,3.5903,2812800.0
2009-08-10 11:50:00,3.91,3.91,3.9,3.91,2311200.0,3.5903,3.5903,3.5811,3.5903,2311200.0
2009-08-10 12:00:00,3.91,3.92,3.91,3.91,3162400.0,3.5903,3.5994,3.5903,3.5903,3162400.0
2009-08-10 12:10:00,3.91,3.92,3.91,3.91,1305600.0,3.5903,3.5994,3.5903,3.5903,1305600.0
2009-08-10 12:20:00,3.91,3.91,3.9,3.9,3821600.0,3.5903,3.5903,3.5811,3.5811,3821600.0
2009-08-10 12:30:00,3.9,3.9,3.89,3.89,3177600.0,3.5811,3.5811,3.5719,3.5719,3177600.0
2009-08-10 12:40:00,3.89,3.9,3.89,3.89,3631200.0,3.5719,3.5811,3.5719,3.5719,3631200.0
2009-08-10 12:50:00,3.89,3.9,3.89,3.89,5168800.0,3.5719,3.5811,3.5719,3.5719,5168800.0
2009-08-10 13:00:00,3.89,3.89,3.87,3.87,7390400.0,3.5719,3.5719,3.5535,3.5535,7390400.0
2009-08-10 13:10:00,3.87,3.88,3.87,3.87,5112000.0,3.5535,3.5627,3.5535,3.5535,5112000.0
2009-08-10 13:20:00,3.87,3.88,3.87,3.88,13541600.0,3.5535,3.5627,3.5535,3.5627,13541600.0
2009-08-10 13:30:00,3.88,3.89,3.87,3.88,6254400.0,3.5627,3.5719,3.5535,3.5627,6254400.0
2009-08-10 13:40:00,3.88,3.89,3.88,3.88,4664800.0,3.5627,3.5719,3.5627,3.5627,4664800.0
2009-08-10 13:50:00,3.88,3.89,3.88,3.88,2436000.0,3.5627,3.5719,3.5627,3.5627,2436000.0
2009-08-10 14:00:00,3.88,3.88,3.87,3.88,4989600.0,3.5627,3.5627,3.5535,3.5627,4989600.0
2009-08-10 14:10:00,3.88,3.88,3.86,3.86,7680800.0,3.5627,3.5627,3.5443,3.5443,7680800.0
2009-08-10 14:20:00,3.86,3.87,3.86,3.87,3073600.0,3.5443,3.5535,3.5443,3.5535,3073600.0
2009-08-10 14:30:00,3.87,3.88,3.87,3.88,3438400.0,3.5535,3.5627,3.5535,3.5627,3438400.0
2009-08-10 14:40:00,3.88,3.88,3.87,3.88,2753600.0,3.5627,3.5627,3.5535,3.5627,2753600.0
2009-08-10 14:50:00,3.87,3.88,3.87,3.88,3735200.0,3.5535,3.5627,3.5535,3.5627,3735200.0
2009-08-10 15:00:00,3.88,3.9,3.88,3.89,12539200.0,3.5627,3.5811,3.5627,3.5719,12539200.0
2009-08-10 15:10:00,3.89,3.89,3.88,3.89,2639200.0,3.5719,3.5719,3.5627,3.5719,2639200.0
2009-08-10 15:20:00,3.89,3.9,3.88,3.89,4983200.0,3.5719,3.5811,3.5627,3.5719,4983200.0
2009-08-10 15:30:00,3.89,3.9,3.88,3.89,6886400.0,3.5719,3.5811,3.5627,3.5719,6886400.0
2009-08-10 15:40:00,3.89,3.9,3.88,3.9,11419200.0,3.5719,3.5811,3.5627,3.5811,11419200.0
2009-08-10 15:50:00,3.9,3.91,3.89,3.91,18080800.0,3.5811,3.5903,3.5719,3.5903,18080800.0
2009-08-11 09:30:00,3.88,3.88,3.86,3.88,15341600.0,3.5627,3.5627,3.5443,3.5627,15341600.0
2009-08-11 09:40:00,3.88,3.88,3.84,3.85,14344000.0,3.5627,3.5627,3.526,3.5352,14344000.0
2009-08-11 09:50:00,3.85,3.86,3.84,3.86,10963200.0,3.5352,3.5443,3.526,3.5443,10963200.0
2009-08-11 10:00:00,3.86,3.86,3.83,3.84,12275200.0,3.5443,3.5443,3.5168,3.526,12275200.0
2009-08-11 10:10:00,3.84,3.85,3.84,3.84,9686400.0,3.526,3.5352,3.526,3.526,9686400.0
2009-08-11 10:20:00,3.84,3.84,3.82,3.82,10880000.0,3.526,3.526,3.5076,3.5076,10880000.0
2009-08-11 10:30:00,3.82,3.83,3.81,3.82,9154400.0,3.5076,3.5168,3.4984,3.5076,9154400.0
2009-08-11 10:40:00,3.82,3.83,3.82,3.82,5010400.0,3.5076,3.5168,3.5076,3.5076,5010400.0
2009-08-11 10:50:00,3.82,3.83,3.82,3.83,6660800.0,3.5076,3.5168,3.5076,3.5168,6660800.0
2009-08-11 11:00:00,3.83,3.83,3.81,3.81,7011200.0,3.5168,3.5168,3.4984,3.4984,7011200.0
2009-08-11 11:10:00,3.81,3.82,3.79,3.8,12480800.0,3.4984,3.5076,3.4801,3.4893,12480800.0
2009-08-11 11:20:00,3.8,3.81,3.8,3.81,7556000.0,3.4893,3.4984,3.4893,3.4984,7556000.0
2009-08-11 11:30:00,3.81,3.81,3.8,3.8,4564000.0,3.4984,3.4984,3.4893,3.4893,4564000.0
2009-08-11 11:40:00,3.8,3.81,3.8,3.81,4020800.0,3.4893,3.4984,3.4893,3.4984,4020800.0
2009-08-11 11:50:00,3.81,3.82,3.8,3.81,6126400.0,3.4984,3.5076,3.4893,3.4984,6126400.0
2009-08-11 12:00:00,3.81,3.81,3.81,3.81,3476800.0,3.4984,3.4984,3.4984,3.4984,3476800.0
2009-08-11 12:10:00,3.81,3.82,3.81,3.82,3380000.0,3.4984,3.5076,3.4984,3.5076,3380000.0
2009-08-11 12:20:00,3.82,3.82,3.81,3.81,4079200.0,3.5076,3.5076,3.4984,3.4984,4079200.0
2009-08-11 12:30:00,3.81,3.82,3.81,3.82,1842400.0,3.4984,3.5076,3.4984,3.5076,1842400.0
2009-08-11 12:40:00,3.82,3.82,3.8,3.8,4320800.0,3.5076,3.5076,3.4893,3.4893,4320800.0
2009-08-11 12:50:00,3.8,3.8,3.79,3.8,6814400.0,3.4893,3.4893,3.4801,3.4893,6814400.0
2009-08-11 13:00:00,3.8,3.81,3.8,3.81,5394400.0,3.4893,3.4984,3.4893,3.4984,5394400.0
2009-08-11 13:10:00,3.8,3.81,3.8,3.81,5725600.0,3.4893,3.4984,3.4893,3.4984,5725600.0
2009-08-11 13:20:00,3.81,3.81,3.8,3.8,4178400.0,3.4984,3.4984,3.4893,3.4893,4178400.0
2009-08-11 13:30:00,3.8,3.81,3.8,3.81,4332000.0,3.4893,3.4984,3.4893,3.4984,4332000.0
2009-08-11 13:40:00,3.8,3.81,3.8,3.81,4136000.0,3.4893,3.4984,3.4893,3.4984,4136000.0
2009-08-11 13:50:00,3.81,3.82,3.81,3.81,4929600.0,3.4984,3.5076,3.4984,3.4984,4929600.0
2009-08-11 14:00:00,3.81,3.83,3.81,3.83,4041600.0,3.4984,3.5168,3.4984,3.5168,4041600.0
2009-08-11 14:10:00,3.83,3.84,3.83,3.83,10357600.0,3.5168,3.526,3.5168,3.5168,10357600.0
2009-08-11 14:20:00,3.83,3.84,3.82,3.83,7696800.0,3.5168,3.526,3.5076,3.5168,7696800.0
2009-08-11 14:30:00,3.83,3.83,3.82,3.82,2910400.0,3.5168,3.5168,3.5076,3.5076,2910400.0
2009-08-11 14:40:00,3.82,3.83,3.81,3.82,3404000.0,3.5076,3.5168,3.4984,3.5076,3404000.0
2009-08-11 14:50:00,3.82,3.84,3.82,3.84,6429600.0,3.5076,3.526,3.5076,3.526,6429600.0
2009-08-11 15:00:00,3.83,3.84,3.83,3.83,5866400.0,3.5168,3.526,3.5168,3.5168,5866400.0
2009-08-11 15:10:00,3.83,3.83,3.83,3.83,3865600.0,3.5168,3.5168,3.5168,3.5168,3865600.0
2009-08-11 15:20:00,3.83,3.84,3.83,3.84,4844000.0,3.5168,3.526,3.5168,3.526,4844000.0
2009-08-11 15:30:00,3.84,3.84,3.83,3.83,4836000.0,3.526,3.526,3.5168,3.5168,4836000.0
2009-08-11 15:40:00,3.83,3.84,3.83,3.83,11428800.0,3.5168,3.526,3.5168,3.5168,11428800.0
2009-08-11 15:50:00,3.83,3.83,3.81,3.81,16002400.0,3.5168,3.5168,3.4984,3.4984,16002400.0
2009-08-12 09:30:00,3.8,3.84,3.8,3.83,10787200.0,3.4893,3.526,3.4893,3.5168,10787200.0
2009-08-12 09:40:00,3.83,3.86,3.83,3.86,12272000.0,3.5168,3.5443,3.5168,3.5443,12272000.0
2009-08-12 09:50:00,3.86,3.88,3.86,3.88,12562400.0,3.5443,3.5627,3.5443,3.5627,12562400.0
2009-08-12 10:00:00,3.88,3.9,3.88,3.89,11251200.0,3.5627,3.5811,3.5627,3.5719,11251200.0
2009-08-12 10:10:00,3.89,3.9,3.89,3.9,7042400.0,3.5719,3.5811,3.5719,3.5811,7042400.0
2009-08-12 10:20:00,3.9,3.91,3.89,3.9,8136000.0,3.5811,3.5903,3.5719,3.5811,8136000.0
2009-08-12 10:30:00,3.9,3.9,3.89,3.9,9309600.0,3.5811,3.5811,3.5719,3.5811,9309600.0
2009-08-12 10:40:00,3.89,3.91,3.89,3.91,5845600.0,3.5719,3.5903,3.5719,3.5903,5845600.0
2009-08-12 10:50:00,3.91,3.92,3.9,3.91,5560800.0,3.5903,3.5994,3.5811,3.5903,5560800.0
2009-08-12 11:00:00,3.91,3.91,3.9,3.9,3414400.0,3.5903,3.5903,3.5811,3.5811,3414400.0
2009-08-12 11:10:00,3.9,3.91,3.9,3.91,2670400.0,3.5811,3.5903,3.5811,3.5903,2670400.0
2009-08-12 11:20:00,3.91,3.91,3.9,3.91,2067200.0,3.5903,3.5903,3.5811,3.5903,2067200.0
2009-08-12 11:30:00,3.91,3.92,3.91,3.91,2071200.0,3.5903,3.5994,3.5903,3.5903,2071200.0
2009-08-12 11:40:00,3.91,3.92,3.91,3.91,2830400.0,3.5903,3.5994,3.5903,3.5903,2830400.0
2009-08-12 11:50:00,3.91,3.92,3.91,3.91,3925600.0,3.5903,3.5994,3.5903,3.5903,3925600.0
2009-08-12 12:00:00,3.91,3.92,3.91,3.91,2104800.0,3.5903,3.5994,3.5903,3.5903,2104800.0
2009-08-12 12:10:00,3.91,3.91,3.91,3.91,2907200.0,3.5903,3.5903,3.5903,3.5903,2907200.0
2009-08-12 12:20:00,3.91,3.91,3.9,3.91,4741600.0,3.5903,3.5903,3.5811,3.5903,4741600.0
2009-08-12 12:30:00,3.91,3.91,3.9,3.91,3802400.0,3.5903,3.5903,3.5811,3.5903,3802400.0
2009-08-12 12:40:00,3.91,3.91,3.9,3.9,2598400.0,3.5903,3.5903,3.5811,3.5811,2598400.0
2009-08-12 12:50:00,3.9,3.91,3.9,3.91,5518400.0,3.5811,3.5903,3.5811,3.5903,5518400.0
2009-08-12 13:00:00,3.91,3.92,3.9,3.92,5820800.0,3.5903,3.5994,3.5811,3.5994,5820800.0
2009-08-12 13:10:00,3.92,3.93,3.92,3.92,5973600.0,3.5994,3.6086,3.5994,3.5994,5973600.0
2009-08-12 13:20:00,3.92,3.93,3.92,3.92,2403200.0,3.5994,3.6086,3.5994,3.5994,2403200.0
2009-08-12 13:30:00,3.92,3.92,3.91,3.91,2647200.0,3.5994,3.5994,3.5903,3.5903,2647200.0
2009-08-12 13:40:00,3.92,3.92,3.9,3.91,5908800.0,3.5994,3.5994,3.5811,3.5903,5908800.0
2009-08-12 13:50:00,3.91,3.92,3.91,3.91,3412000.0,3.5903,3.5994,3.5903,3.5903,3412000.0
2009-08-12 14:00:00,3.91,3.92,3.91,3.91,1896000.0,3.5903,3.5994,3.5903,3.5903,1896000.0
2009-08-12 14:10:00,3.91,3.93,3.89,3.9,12571200.0,3.5903,3.6086,3.5719,3.5811,12571200.0
2009-08-12 14:20:00,3.9,3.92,3.89,3.89,11212800.0,3.5811,3.5994,3.5719,3.5719,11212800.0
2009-08-12 14:30:00,3.89,3.9,3.88,3.88,8180800.0,3.5719,3.5811,3.5627,3.5627,8180800.0
2009-08-12 14:40:00,3.88,3.89,3.87,3.89,10447200.0,3.5627,3.5719,3.5535,3.5719,10447200.0
2009-08-12 14:50:00,3.89,3.94,3.88,3.94,21605600.0,3.5719,3.6178,3.5627,3.6178,21605600.0
2009-08-12 15:00:00,3.94,3.95,3.93,3.94,9924800.0,3.6178,3.627,3.6086,3.6178,9924800.0
2009-08-12 15:10:00,3.94,3.95,3.93,3.94,7239200.0,3.6178,3.627,3.6086,3.6178,7239200.0
2009-08-12 15:20:00,3.94,3.95,3.93,3.94,9058400.0,3.6178,3.627,3.6086,3.6178,9058400.0
2009-08-12 15:30:00,3.94,3.95,3.94,3.94,8707200.0,3.6178,3.627,3.6178,3.6178,8707200.0
2009-08-12 15:40:00,3.94,3.94,3.91,3.92,11532000.0,3.6178,3.6178,3.5903,3.5994,11532000.0
2009-08-12 15:50:00,3.92,3.92,3.89,3.89,17930400.0,3.5994,3.5994,3.5719,3.5719,17930400.0
2009-08-13 09:30:00,3.93,3.93,3.9,3.92,17837600.0,3.6086,3.6086,3.5811,3.5994,17837600.0
2009-08-13 09:40:00,3.92,3.92,3.89,3.9,19681600.0,3.5994,3.5994,3.5719,3.5811,19681600.0
2009-08-13 09:50:00,3.9,3.9,3.85,3.87,18472800.0,3.5811,3.5811,3.5352,3.5535,18472800.0
2009-08-13 10:00:00,3.86,3.89,3.86,3.88,12146400.0,3.5443,3.5719,3.5443,3.5627,12146400.0
2009-08-13 10:10:00,3.88,3.9,3.88,3.89,8180800.0,3.5627,3.5811,3.5627,3.5719,8180800.0
2009-08-13 10:20:00,3.89,3.91,3.89,3.9,11166400.0,3.5719,3.5903,3.5719,3.5811,11166400.0
2009-08-13 10:30:00,3.9,3.92,3.9,3.92,8201600.0,3.5811,3.5994,3.5811,3.5994,8201600.0
2009-08-13 10:40:00,3.92,3.93,3.92,3.93,8434400.0,3.5994,3.6086,3.5994,3.6086,8434400.0
2009-08-13 10:50:00,3.93,3.95,3.92,3.94,6390400.0,3.6086,3.627,3.5994,3.6178,6390400.0
2009-08-13 11:00:00,3.94,3.94,3.93,3.94,5700800.0,3.6178,3.6178,3.6086,3.6178,5700800.0
2009-08-13 11:10:00,3.94,3.94,3.92,3.92,5628000.0,3.6178,3.6178,3.5994,3.5994,5628000.0
2009-08-13 11:20:00,3.92,3.93,3.92,3.92,5736800.0,3.5994,3.6086,3.5994,3.5994,5736800.0
2009-08-13 11:30:00,3.92,3.93,3.91,3.93,4564800.0,3.5994,3.6086,3.5903,3.6086,4564800.0
2009-08-13 11:40:00,3.93,3.93,3.92,3.92,1900000.0,3.6086,3.6086,3.5994,3.5994,1900000.0
2009-08-13 11:50:00,3.92,3.93,3.92,3.93,3692000.0,3.5994,3.6086,3.5994,3.6086,3692000.0
2009-08-13 12:00:00,3.93,3.94,3.93,3.93,3393600.0,3.6086,3.6178,3.6086,3.6086,3393600.0
2009-08-13 12:10:00,3.93,3.93,3.93,3.93,2217600.0,3.6086,3.6086,3.6086,3.6086,2217600.0
2009-08-13 12:20:00,3.93,3.94,3.93,3.93,1505600.0,3.6086,3.6178,3.6086,3.6086,1505600.0
2009-08-13 12:30:00,3.93,3.94,3.93,3.94,3162400.0,3.6086,3.6178,3.6086,3.6178,3162400.0
2009-08-13 12:40:00,3.94,3.94,3.93,3.93,2526400.0,3.6178,3.6178,3.6086,3.6086,2526400.0
2009-08-13 12:50:00,3.93,3.93,3.93,3.93,1638400.0,3.6086,3.6086,3.6086,3.6086,1638400.0
2009-08-13 13:00:00,3.93,3.96,3.93,3.95,9725600.0,3.6086,3.6362,3.6086,3.627,9725600.0
2009-08-13 13:10:00,3.95,3.95,3.92,3.93,10278400.0,3.627,3.627,3.5994,3.6086,10278400.0
2009-08-13 13:20:00,3.93,3.94,3.92,3.92,5046400.0,3.6086,3.6178,3.5994,3.5994,5046400.0
2009-08-13 13:30:00,3.92,3.93,3.92,3.93,3574400.0,3.5994,3.6086,3.5994,3.6086,3574400.0
2009-08-13 13:40:00,3.93,3.93,3.93,3.93,1840800.0,3.6086,3.6086,3.6086,3.6086,1840800.0
2009-08-13 13:50:00,3.93,3.93,3.91,3.92,5044800.0,3.6086,3.6086,3.5903,3.5994,5044800.0
2009-08-13 14:00:00,3.92,3.92,3.9,3.91,4656000.0,3.5994,3.5994,3.5811,3.5903,4656000.0
2009-08-13 14:10:00,3.91,3.91,3.89,3.9,9740800.0,3.5903,3.5903,3.5719,3.5811,9740800.0
2009-08-13 14:20:00,3.9,3.91,3.9,3.91,3600800.0,3.5811,3.5903,3.5811,3.5903,3600800.0
2009-08-13 14:30:00,3.91,3.92,3.91,3.92,8105600.0,3.5903,3.5994,3.5903,3.5994,8105600.0
2009-08-13 14:40:00,3.92,3.93,3.92,3.92,2957600.0,3.5994,3.6086,3.5994,3.5994,2957600.0
2009-08-13 14:50:00,3.92,3.92,3.91,3.91,3511200.0,3.5994,3.5994,3.5903,3.5903,3511200.0
2009-08-13 15:00:00,3.91,3.92,3.91,3.92,5416800.0,3.5903,3.5994,3.5903,3.5994,5416800.0
2009-08-13 15:10:00,3.92,3.94,3.92,3.94,10655200.0,3.5994,3.6178,3.5994,3.6178,10655200.0
2009-08-13 15:20:00,3.94,3.94,3.93,3.94,7345600.0,3.6178,3.6178,3.6086,3.6178,7345600.0
2009-08-13 15:30:00,3.94,3.94,3.93,3.94,3790400.0,3.6178,3.6178,3.6086,3.6178,3790400.0
2009-08-13 15:40:00,3.94,3.95,3.94,3.94,9108800.0,3.6178,3.627,3.6178,3.6178,9108800.0
2009-08-13 15:50:00,3.94,3.95,3.94,3.95,8022400.0,3.6178,3.627,3.6178,3.627,8022400.0
2009-08-14 09:30:00,3.95,3.96,3.93,3.93,9217600.0,3.627,3.6362,3.6086,3.6086,9217600.0
2009-08-14 09:40:00,3.93,3.93,3.9,3.92,9522400.0,3.6086,3.6086,3.5811,3.5994,9522400.0
2009-08-14 09:50:00,3.92,3.93,3.87,3.88,19700800.0,3.5994,3.6086,3.5535,3.5627,19700800.0
2009-08-14 10:00:00,3.88,3.88,3.85,3.86,15859200.0,3.5627,3.5627,3.5352,3.5443,15859200.0
2009-08-14 10:10:00,3.86,3.87,3.82,3.84,12687200.0,3.5443,3.5535,3.5076,3.526,12687200.0
2009-08-14 10:20:00,3.84,3.85,3.83,3.84,10076000.0,3.526,3.5352,3.5168,3.526,10076000.0
2009-08-14 10:30:00,3.84,3.85,3.83,3.84,6495200.0,3.526,3.5352,3.5168,3.526,6495200.0
2009-08-14 10:40:00,3.84,3.85,3.83,3.84,5269600.0,3.526,3.5352,3.5168,3.526,5269600.0
2009-08-14 10:50:00,3.84,3.84,3.82,3.84,7069600.0,3.526,3.526,3.5076,3.526,7069600.0
2009-08-14 11:00:00,3.84,3.85,3.83,3.84,5232000.0,3.526,3.5352,3.5168,3.526,5232000.0
2009-08-14 11:10:00,3.84,3.84,3.83,3.83,5643200.0,3.526,3.526,3.5168,3.5168,5643200.0
2009-08-14 11:20:00,3.83,3.84,3.82,3.82,5956000.0,3.5168,3.526,3.5076,3.5076,5956000.0
2009-08-14 11:30:00,3.82,3.83,3.81,3.83,7823200.0,3.5076,3.5168,3.4984,3.5168,7823200.0
2009-08-14 11:40:00,3.83,3.84,3.82,3.83,2403200.0,3.5168,3.526,3.5076,3.5168,2403200.0
2009-08-14 11:50:00,3.83,3.83,3.82,3.83,2594400.0,3.5168,3.5168,3.5076,3.5168,2594400.0
2009-08-14 12:00:00,3.83,3.83,3.82,3.82,1825600.0,3.5168,3.5168,3.5076,3.5076,1825600.0
2009-08-14 12:10:00,3.82,3.83,3.82,3.83,4992000.0,3.5076,3.5168,3.5076,3.5168,4992000.0
2009-08-14 12:20:00,3.83,3.83,3.82,3.82,1891200.0,3.5168,3.5168,3.5076,3.5076,1891200.0
2009-08-14 12:30:00,3.82,3.83,3.82,3.83,1871200.0,3.5076,3.5168,3.5076,3.5168,1871200.0
2009-08-14 12:40:00,3.83,3.84,3.82,3.83,3072000.0,3.5168,3.526,3.5076,3.5168,3072000.0
2009-08-14 12:50:00,3.83,3.84,3.83,3.84,2986400.0,3.5168,3.526,3.5168,3.526,2986400.0
2009-08-14 13:00:00,3.84,3.84,3.83,3.83,1816000.0,3.526,3.526,3.5168,3.5168,1816000.0
2009-08-14 13:10:00,3.83,3.84,3.83,3.84,3672000.0,3.5168,3.526,3.5168,3.526,3672000.0
2009-08-14 13:20:00,3.84,3.84,3.83,3.83,2588800.0,3.526,3.526,3.5168,3.5168,2588800.0
2009-08-14 13:30:00,3.83,3.84,3.82,3.83,4977600.0,3.5168,3.526,3.5076,3.5168,4977600.0
2009-08-14 13:40:00,3.83,3.83,3.83,3.83,2039200.0,3.5168,3.5168,3.5168,3.5168,2039200.0
2009-08-14 13:50:00,3.83,3.84,3.83,3.84,1586400.0,3.5168,3.526,3.5168,3.526,1586400.0
2009-08-14 14:00:00,3.84,3.84,3.83,3.83,2453600.0,3.526,3.526,3.5168,3.5168,2453600.0
2009-08-14 14:10:00,3.83,3.84,3.83,3.83,3714400.0,3.5168,3.526,3.5168,3.5168,3714400.0
2009-08-14 14:20:00,3.83,3.84,3.83,3.83,1924800.0,3.5168,3.526,3.5168,3.5168,1924800.0
2009-08-14 14:30:00,3.83,3.84,3.83,3.84,3318400.0,3.5168,3.526,3.5168,3.526,3318400.0
2009-08-14 14:40:00,3.84,3.85,3.84,3.85,7564800.0,3.526,3.5352,3.526,3.5352,7564800.0
2009-08-14 14:50:00,3.85,3.85,3.84,3.84,3447200.0,3.5352,3.5352,3.526,3.526,3447200.0
2009-08-14 15:00:00,3.84,3.85,3.84,3.85,5850400.0,3.526,3.5352,3.526,3.5352,5850400.0
2009-08-14 15:10:00,3.85,3.85,3.84,3.85,4408000.0,3.5352,3.5352,3.526,3.5352,4408000.0
2009-08-14 15:20:00,3.85,3.85,3.83,3.83,7027200.0,3.5352,3.5352,3.5168,3.5168,7027200.0
2009-08-14 15:30:00,3.83,3.86,3.83,3.85,6380000.0,3.5168,3.5443,3.5168,3.5352,6380000.0
2009-08-14 15:40:00,3.86,3.87,3.85,3.86,13402400.0,3.5443,3.5535,3.5352,3.5443,13402400.0
2009-08-14 15:50:00,3.86,3.89,3.85,3.89,19123200.0,3.5443,3.5719,3.5352,3.5719,19123200.0
2009-08-17 09:30:00,3.75,3.75,3.71,3.71,23648000.0,3.4433,3.4433,3.4066,3.4066,23648000.0
2009-08-17 09:40:00,3.71,3.74,3.69,3.71,15049600.0,3.4066,3.4342,3.3883,3.4066,15049600.0
2009-08-17 09:50:00,3.71,3.73,3.71,3.72,11771200.0,3.4066,3.425,3.4066,3.4158,11771200.0
2009-08-17 10:00:00,3.72,3.73,3.71,3.72,9042400.0,3.4158,3.425,3.4066,3.4158,9042400.0
2009-08-17 10:10:00,3.72,3.72,3.7,3.72,11122400.0,3.4158,3.4158,3.3974,3.4158,11122400.0
2009-08-17 10:20:00,3.71,3.72,3.71,3.72,6129600.0,3.4066,3.4158,3.4066,3.4158,6129600.0
2009-08-17 10:30:00,3.72,3.73,3.71,3.72,5321600.0,3.4158,3.425,3.4066,3.4158,5321600.0
2009-08-17 10:40:00,3.72,3.72,3.71,3.72,7535200.0,3.4158,3.4158,3.4066,3.4158,7535200.0
2009-08-17 10:50:00,3.72,3.72,3.71,3.71,5635200.0,3.4158,3.4158,3.4066,3.4066,5635200.0
2009-08-17 11:00:00,3.71,3.71,3.7,3.7,6652800.0,3.4066,3.4066,3.3974,3.3974,6652800.0
2009-08-17 11:10:00,3.7,3.71,3.69,3.7,6903200.0,3.3974,3.4066,3.3883,3.3974,6903200.0
2009-08-17 11:20:00,3.7,3.72,3.7,3.72,7555200.0,3.3974,3.4158,3.3974,3.4158,7555200.0
2009-08-17 11:30:00,3.72,3.72,3.72,3.72,3632000.0,3.4158,3.4158,3.4158,3.4158,3632000.0
2009-08-17 11:40:00,3.72,3.73,3.72,3.72,5765600.0,3.4158,3.425,3.4158,3.4158,5765600.0
2009-08-17 11:50:00,3.72,3.74,3.72,3.73,5167200.0,3.4158,3.4342,3.4158,3.425,5167200.0
2009-08-17 12:00:00,3.73,3.73,3.72,3.72,4579200.0,3.425,3.425,3.4158,3.4158,4579200.0
2009-08-17 12:10:00,3.72,3.73,3.72,3.72,5811200.0,3.4158,3.425,3.4158,3.4158,5811200.0
2009-08-17 12:20:00,3.73,3.73,3.72,3.73,2204000.0,3.425,3.425,3.4158,3.425,2204000.0
2009-08-17 12:30:00,3.73,3.73,3.72,3.72,1796000.0,3.425,3.425,3.4158,3.4158,1796000.0
2009-08-17 12:40:00,3.72,3.73,3.72,3.72,2744000.0,3.4158,3.425,3.4158,3.4158,2744000.0
2009-08-17 12:50:00,3.72,3.73,3.72,3.72,1580000.0,3.4158,3.425,3.4158,3.4158,1580000.0
2009-08-17 13:00:00,3.72,3.72,3.71,3.72,5149600.0,3.4158,3.4158,3.4066,3.4158,5149600.0
2009-08-17 13:10:00,3.71,3.72,3.71,3.72,4024000.0,3.4066,3.4158,3.4066,3.4158,4024000.0
2009-08-17 13:20:00,3.72,3.72,3.72,3.72,2069600.0,3.4158,3.4158,3.4158,3.4158,2069600.0
2009-08-17 13:30:00,3.72,3.72,3.71,3.71,4360800.0,3.4158,3.4158,3.4066,3.4066,4360800.0
2009-08-17 13:40:00,3.71,3.72,3.71,3.72,3176000.0,3.4066,3.4158,3.4066,3.4158,3176000.0
2009-08-17 13:50:00,3.72,3.73,3.72,3.73,5930400.0,3.4158,3.425,3.4158,3.425,5930400.0
2009-08-17 14:00:00,3.73,3.73,3.71,3.72,3018400.0,3.425,3.425,3.4066,3.4158,3018400.0
2009-08-17 14:10:00,3.72,3.72,3.72,3.72,2235200.0,3.4158,3.4158,3.4158,3.4158,2235200.0
2009-08-17 14:20:00,3.72,3.73,3.71,3.73,2826400.0,3.4158,3.425,3.4066,3.425,2826400.0
2009-08-17 14:30:00,3.73,3.73,3.72,3.72,2904800.0,3.425,3.425,3.4158,3.4158,2904800.0
2009-08-17 14:40:00,3.72,3.72,3.71,3.71,3665600.0,3.4158,3.4158,3.4066,3.4066,3665600.0
2009-08-17 14:50:00,3.71,3.72,3.71,3.71,3356800.0,3.4066,3.4158,3.4066,3.4066,3356800.0
2009-08-17 15:00:00,3.71,3.73,3.71,3.72,5499200.0,3.4066,3.425,3.4066,3.4158,5499200.0
2009-08-17 15:10:00,3.72,3.72,3.71,3.71,4317600.0,3.4158,3.4158,3.4066,3.4066,4317600.0
2009-08-17 15:20:00,3.71,3.72,3.7,3.71,6785600.0,3.4066,3.4158,3.3974,3.4066,6785600.0
2009-08-17 15:30:00,3.71,3.71,3.7,3.71,6484000.0,3.4066,3.4066,3.3974,3.4066,6484000.0
2009-08-17 15:40:00,3.71,3.71,3.69,3.7,15052000.0,3.4066,3.4066,3.3883,3.3974,15052000.0
2009-08-17 15:50:00,3.7,3.71,3.69,3.7,14758400.0,3.3974,3.4066,3.3883,3.3974,14758400.0
2009-08-18 09:30:00,3.72,3.74,3.72,3.73,16076000.0,3.4158,3.4342,3.4158,3.425,16076000.0
2009-08-18 09:40:00,3.73,3.73,3.71,3.71,10111200.0,3.425,3.425,3.4066,3.4066,10111200.0
2009-08-18 09:50:00,3.71,3.73,3.71,3.72,7200800.0,3.4066,3.425,3.4066,3.4158,7200800.0
2009-08-18 10:00:00,3.72,3.75,3.72,3.74,12184000.0,3.4158,3.4433,3.4158,3.4342,12184000.0
2009-08-18 10:10:00,3.74,3.75,3.74,3.74,10199200.0,3.4342,3.4433,3.4342,3.4342,10199200.0
2009-08-18 10:20:00,3.74,3.75,3.73,3.73,6652800.0,3.4342,3.4433,3.425,3.425,6652800.0
2009-08-18 10:30:00,3.73,3.74,3.73,3.74,5172000.0,3.425,3.4342,3.425,3.4342,5172000.0
2009-08-18 10:40:00,3.74,3.74,3.73,3.74,6093600.0,3.4342,3.4342,3.425,3.4342,6093600.0
2009-08-18 10:50:00,3.74,3.74,3.73,3.73,3053600.0,3.4342,3.4342,3.425,3.425,3053600.0
2009-08-18 11:00:00,3.73,3.75,3.73,3.74,3256800.0,3.425,3.4433,3.425,3.4342,3256800.0
2009-08-18 11:10:00,3.75,3.75,3.74,3.75,6252800.0,3.4433,3.4433,3.4342,3.4433,6252800.0
2009-08-18 11:20:00,3.75,3.75,3.74,3.75,3411200.0,3.4433,3.4433,3.4342,3.4433,3411200.0
2009-08-18 11:30:00,3.75,3.77,3.75,3.76,11075200.0,3.4433,3.4617,3.4433,3.4525,11075200.0
2009-08-18 11:40:00,3.76,3.77,3.76,3.76,2366400.0,3.4525,3.4617,3.4525,3.4525,2366400.0
2009-08-18 11:50:00,3.76,3.77,3.76,3.76,2965600.0,3.4525,3.4617,3.4525,3.4525,2965600.0
2009-08-18 12:00:00,3.76,3.78,3.76,3.77,8056000.0,3.4525,3.4709,3.4525,3.4617,8056000.0
2009-08-18 12:10:00,3.77,3.78,3.77,3.77,3592800.0,3.4617,3.4709,3.4617,3.4617,3592800.0
2009-08-18 12:20:00,3.77,3.77,3.77,3.77,1352800.0,3.4617,3.4617,3.4617,3.4617,1352800.0
2009-08-18 12:30:00,3.77,3.77,3.76,3.76,1552000.0,3.4617,3.4617,3.4525,3.4525,1552000.0
2009-08-18 12:40:00,3.76,3.78,3.76,3.77,4110400.0,3.4525,3.4709,3.4525,3.4617,4110400.0
2009-08-18 12:50:00,3.77,3.78,3.77,3.77,1111200.0,3.4617,3.4709,3.4617,3.4617,1111200.0
2009-08-18 13:00:00,3.77,3.78,3.77,3.77,5951200.0,3.4617,3.4709,3.4617,3.4617,5951200.0
2009-08-18 13:10:00,3.77,3.77,3.76,3.77,3884800.0,3.4617,3.4617,3.4525,3.4617,3884800.0
2009-08-18 13:20:00,3.77,3.77,3.77,3.77,2619200.0,3.4617,3.4617,3.4617,3.4617,2619200.0
2009-08-18 13:30:00,3.77,3.77,3.76,3.76,6226400.0,3.4617,3.4617,3.4525,3.4525,6226400.0
2009-08-18 13:40:00,3.76,3.76,3.76,3.76,2760800.0,3.4525,3.4525,3.4525,3.4525,2760800.0
2009-08-18 13:50:00,3.76,3.77,3.76,3.77,1921600.0,3.4525,3.4617,3.4525,3.4617,1921600.0
2009-08-18 14:00:00,3.77,3.78,3.77,3.77,2717600.0,3.4617,3.4709,3.4617,3.4617,2717600.0
2009-08-18 14:10:00,3.77,3.78,3.77,3.77,1623200.0,3.4617,3.4709,3.4617,3.4617,1623200.0
2009-08-18 14:20:00,3.77,3.78,3.77,3.78,3676800.0,3.4617,3.4709,3.4617,3.4709,3676800.0
2009-08-18 14:30:00,3.78,3.78,3.77,3.77,5896000.0,3.4709,3.4709,3.4617,3.4617,5896000.0
2009-08-18 14:40:00,3.77,3.78,3.77,3.77,2286400.0,3.4617,3.4709,3.4617,3.4617,2286400.0
2009-08-18 14:50:00,3.77,3.78,3.77,3.77,2682400.0,3.4617,3.4709,3.4617,3.4617,2682400.0
2009-08-18 15:00:00,3.77,3.78,3.77,3.78,4109600.0,3.4617,3.4709,3.4617,3.4709,4109600.0
2009-08-18 15:10:00,3.78,3.79,3.78,3.78,3722400.0,3.4709,3.4801,3.4709,3.4709,3722400.0
2009-08-18 15:20:00,3.78,3.79,3.77,3.77,6877600.0,3.4709,3.4801,3.4617,3.4617,6877600.0
2009-08-18 15:30:00,3.77,3.77,3.77,3.77,5414400.0,3.4617,3.4617,3.4617,3.4617,5414400.0
2009-08-18 15:40:00,3.77,3.78,3.77,3.78,5336800.0,3.4617,3.4709,3.4617,3.4709,5336800.0
2009-08-18 15:50:00,3.78,3.79,3.76,3.77,17941600.0,3.4709,3.4801,3.4525,3.4617,17941600.0
2009-08-19 09:30:00,3.7,3.72,3.69,3.72,14175200.0,3.3974,3.4158,3.3883,3.4158,14175200.0
2009-08-19 09:40:00,3.72,3.75,3.72,3.73,10528000.0,3.4158,3.4433,3.4158,3.425,10528000.0
2009-08-19 09:50:00,3.73,3.75,3.73,3.74,8388000.0,3.425,3.4433,3.425,3.4342,8388000.0
2009-08-19 10:00:00,3.74,3.77,3.74,3.76,9319200.0,3.4342,3.4617,3.4342,3.4525,9319200.0
2009-08-19 10:10:00,3.76,3.77,3.75,3.75,6631200.0,3.4525,3.4617,3.4433,3.4433,6631200.0
2009-08-19 10:20:00,3.75,3.76,3.74,3.75,4967200.0,3.4433,3.4525,3.4342,3.4433,4967200.0
2009-08-19 10:30:00,3.75,3.78,3.75,3.77,17734400.0,3.4433,3.4709,3.4433,3.4617,17734400.0
2009-08-19 10:40:00,3.77,3.77,3.75,3.76,6494400.0,3.4617,3.4617,3.4433,3.4525,6494400.0
2009-08-19 10:50:00,3.76,3.76,3.75,3.75,3752000.0,3.4525,3.4525,3.4433,3.4433,3752000.0
2009-08-19 11:00:00,3.76,3.77,3.75,3.76,5188000.0,3.4525,3.4617,3.4433,3.4525,5188000.0
2009-08-19 11:10:00,3.76,3.77,3.75,3.76,5002400.0,3.4525,3.4617,3.4433,3.4525,5002400.0
2009-08-19 11:20:00,3.76,3.77,3.75,3.76,4016000.0,3.4525,3.4617,3.4433,3.4525,4016000.0
2009-08-19 11:30:00,3.76,3.77,3.75,3.76,2464800.0,3.4525,3.4617,3.4433,3.4525,2464800.0
2009-08-19 11:40:00,3.76,3.77,3.76,3.77,2995200.0,3.4525,3.4617,3.4525,3.4617,2995200.0
2009-08-19 11:50:00,3.77,3.82,3.77,3.81,14107200.0,3.4617,3.5076,3.4617,3.4984,14107200.0
2009-08-19 12:00:00,3.81,3.83,3.81,3.83,11169600.0,3.4984,3.5168,3.4984,3.5168,11169600.0
2009-08-19 12:10:00,3.83,3.84,3.83,3.83,8096000.0,3.5168,3.526,3.5168,3.5168,8096000.0
2009-08-19 12:20:00,3.83,3.83,3.83,3.83,4641600.0,3.5168,3.5168,3.5168,3.5168,4641600.0
2009-08-19 12:30:00,3.83,3.83,3.82,3.83,5256800.0,3.5168,3.5168,3.5076,3.5168,5256800.0
2009-08-19 12:40:00,3.83,3.83,3.82,3.82,3595200.0,3.5168,3.5168,3.5076,3.5076,3595200.0
2009-08-19 12:50:00,3.82,3.84,3.82,3.83,4841600.0,3.5076,3.526,3.5076,3.5168,4841600.0
2009-08-19 13:00:00,3.83,3.84,3.83,3.84,3576000.0,3.5168,3.526,3.5168,3.526,3576000.0
2009-08-19 13:10:00,3.84,3.85,3.84,3.84,5133600.0,3.526,3.5352,3.526,3.526,5133600.0
2009-08-19 13:20:00,3.84,3.85,3.84,3.84,4228000.0,3.526,3.5352,3.526,3.526,4228000.0
2009-08-19 13:30:00,3.84,3.84,3.84,3.84,3716800.0,3.526,3.526,3.526,3.526,3716800.0
2009-08-19 13:40:00,3.84,3.85,3.84,3.84,3485600.0,3.526,3.5352,3.526,3.526,3485600.0
2009-08-19 13:50:00,3.84,3.85,3.84,3.84,2389600.0,3.526,3.5352,3.526,3.526,2389600.0
2009-08-19 14:00:00,3.84,3.85,3.84,3.84,2499200.0,3.526,3.5352,3.526,3.526,2499200.0
2009-08-19 14:10:00,3.84,3.84,3.83,3.83,2904800.0,3.526,3.526,3.5168,3.5168,2904800.0
2009-08-19 14:20:00,3.83,3.84,3.83,3.83,4257600.0,3.5168,3.526,3.5168,3.5168,4257600.0
2009-08-19 14:30:00,3.83,3.83,3.82,3.82,4418400.0,3.5168,3.5168,3.5076,3.5076,4418400.0
2009-08-19 14:40:00,3.82,3.83,3.82,3.82,3545600.0,3.5076,3.5168,3.5076,3.5076,3545600.0
2009-08-19 14:50:00,3.82,3.84,3.82,3.83,3565600.0,3.5076,3.526,3.5076,3.5168,3565600.0
2009-08-19 15:00:00,3.83,3.83,3.81,3.81,4904800.0,3.5168,3.5168,3.4984,3.4984,4904800.0
2009-08-19 15:10:00,3.81,3.81,3.8,3.81,9080800.0,3.4984,3.4984,3.4893,3.4984,9080800.0
2009-08-19 15:20:00,3.81,3.82,3.81,3.82,3811200.0,3.4984,3.5076,3.4984,3.5076,3811200.0
2009-08-19 15:30:00,3.81,3.82,3.8,3.82,7189600.0,3.4984,3.5076,3.4893,3.5076,7189600.0
2009-08-19 15:40:00,3.82,3.83,3.81,3.81,6283200.0,3.5076,3.5168,3.4984,3.4984,6283200.0
2009-08-19 15:50:00,3.82,3.83,3.82,3.83,14244800.0,3.5076,3.5168,3.5076,3.5168,14244800.0
2009-08-20 09:30:00,3.84,3.86,3.82,3.86,18188800.0,3.526,3.5443,3.5076,3.5443,18188800.0
2009-08-20 09:40:00,3.86,3.87,3.86,3.87,10915200.0,3.5443,3.5535,3.5443,3.5535,10915200.0
2009-08-20 09:50:00,3.87,3.88,3.86,3.88,10055200.0,3.5535,3.5627,3.5443,3.5627,10055200.0
2009-08-20 10:00:00,3.88,3.89,3.86,3.87,12220800.0,3.5627,3.5719,3.5443,3.5535,12220800.0
2009-08-20 10:10:00,3.87,3.87,3.86,3.87,9743200.0,3.5535,3.5535,3.5443,3.5535,9743200.0
2009-08-20 10:20:00,3.87,3.88,3.87,3.88,7834400.0,3.5535,3.5627,3.5535,3.5627,7834400.0
2009-08-20 10:30:00,3.88,3.89,3.88,3.89,7672800.0,3.5627,3.5719,3.5627,3.5719,7672800.0
2009-08-20 10:40:00,3.89,3.9,3.88,3.9,6864000.0,3.5719,3.5811,3.5627,3.5811,6864000.0
2009-08-20 10:50:00,3.9,3.9,3.89,3.89,4141600.0,3.5811,3.5811,3.5719,3.5719,4141600.0
2009-08-20 11:00:00,3.89,3.89,3.88,3.89,4769600.0,3.5719,3.5719,3.5627,3.5719,4769600.0
2009-08-20 11:10:00,3.89,3.89,3.89,3.89,2468000.0,3.5719,3.5719,3.5719,3.5719,2468000.0
2009-08-20 11:20:00,3.89,3.89,3.88,3.89,3138400.0,3.5719,3.5719,3.5627,3.5719,3138400.0
2009-08-20 11:30:00,3.89,3.89,3.87,3.88,8208800.0,3.5719,3.5719,3.5535,3.5627,8208800.0
2009-08-20 11:40:00,3.88,3.88,3.87,3.88,2939200.0,3.5627,3.5627,3.5535,3.5627,2939200.0
2009-08-20 11:50:00,3.88,3.89,3.88,3.88,3756000.0,3.5627,3.5719,3.5627,3.5627,3756000.0
2009-08-20 12:00:00,3.88,3.89,3.88,3.89,2083200.0,3.5627,3.5719,3.5627,3.5719,2083200.0
2009-08-20 12:10:00,3.89,3.89,3.88,3.88,2372800.0,3.5719,3.5719,3.5627,3.5627,2372800.0
2009-08-20 12:20:00,3.89,3.89,3.88,3.88,2924800.0,3.5719,3.5719,3.5627,3.5627,2924800.0
2009-08-20 12:30:00,3.88,3.89,3.88,3.89,2213600.0,3.5627,3.5719,3.5627,3.5719,2213600.0
2009-08-20 12:40:00,3.89,3.9,3.88,3.89,3653600.0,3.5719,3.5811,3.5627,3.5719,3653600.0
2009-08-20 12:50:00,3.89,3.9,3.89,3.89,2318400.0,3.5719,3.5811,3.5719,3.5719,2318400.0
2009-08-20 13:00:00,3.89,3.89,3.89,3.89,1480000.0,3.5719,3.5719,3.5719,3.5719,1480000.0
2009-08-20 13:10:00,3.89,3.89,3.89,3.89,1822400.0,3.5719,3.5719,3.5719,3.5719,1822400.0
2009-08-20 13:20:00,3.89,3.89,3.88,3.89,3120000.0,3.5719,3.5719,3.5627,3.5719,3120000.0
2009-08-20 13:30:00,3.89,3.9,3.89,3.89,4596800.0,3.5719,3.5811,3.5719,3.5719,4596800.0
2009-08-20 13:40:00,3.89,3.9,3.89,3.89,2201600.0,3.5719,3.5811,3.5719,3.5719,2201600.0
2009-08-20 13:50:00,3.89,3.9,3.89,3.89,2014400.0,3.5719,3.5811,3.5719,3.5719,2014400.0
2009-08-20 14:00:00,3.89,3.9,3.89,3.9,2063200.0,3.5719,3.5811,3.5719,3.5811,2063200.0
2009-08-20 14:10:00,3.9,3.9,3.89,3.89,1535200.0,3.5811,3.5811,3.5719,3.5719,1535200.0
2009-08-20 14:20:00,3.89,3.89,3.89,3.89,2371200.0,3.5719,3.5719,3.5719,3.5719,2371200.0
2009-08-20 14:30:00,3.89,3.89,3.88,3.89,6222400.0,3.5719,3.5719,3.5627,3.5719,6222400.0
2009-08-20 14:40:00,3.89,3.89,3.88,3.89,4725600.0,3.5719,3.5719,3.5627,3.5719,4725600.0
2009-08-20 14:50:00,3.89,3.89,3.88,3.89,4074400.0,3.5719,3.5719,3.5627,3.5719,4074400.0
2009-08-20 15:00:00,3.89,3.91,3.89,3.91,10313600.0,3.5719,3.5903,3.5719,3.5903,10313600.0
2009-08-20 15:10:00,3.91,3.91,3.9,3.9,4492800.0,3.5903,3.5903,3.5811,3.5811,4492800.0
2009-08-20 15:20:00,3.9,3.91,3.9,3.91,3314400.0,3.5811,3.5903,3.5811,3.5903,3314400.0
2009-08-20 15:30:00,3.91,3.92,3.91,3.92,10456000.0,3.5903,3.5994,3.5903,3.5994,10456000.0
2009-08-20 15:40:00,3.92,3.92,3.91,3.91,9246400.0,3.5994,3.5994,3.5903,3.5903,9246400.0
2009-08-20 15:50:00,3.91,3.91,3.9,3.91,9126400.0,3.5903,3.5903,3.5811,3.5903,9126400.0
2009-08-21 09:30:00,3.97,3.98,3.96,3.97,20380000.0,3.6454,3.6545,3.6362,3.6454,20380000.0
2009-08-21 09:40:00,3.97,3.98,3.96,3.97,10792800.0,3.6454,3.6545,3.6362,3.6454,10792800.0
2009-08-21 09:50:00,3.97,3.98,3.95,3.98,10417600.0,3.6454,3.6545,3.627,3.6545,10417600.0
2009-08-21 10:00:00,3.98,4.04,3.98,4.03,31092000.0,3.6545,3.7096,3.6545,3.7004,31092000.0
2009-08-21 10:10:00,4.03,4.06,4.02,4.05,17258400.0,3.7004,3.728,3.6913,3.7188,17258400.0
2009-08-21 10:20:00,4.05,4.05,4.03,4.03,8368800.0,3.7188,3.7188,3.7004,3.7004,8368800.0
2009-08-21 10:30:00,4.03,4.04,4.03,4.04,6446400.0,3.7004,3.7096,3.7004,3.7096,6446400.0
2009-08-21 10:40:00,4.04,4.05,4.03,4.03,6347200.0,3.7096,3.7188,3.7004,3.7004,6347200.0
2009-08-21 10:50:00,4.03,4.04,4.02,4.03,6205600.0,3.7004,3.7096,3.6913,3.7004,6205600.0
2009-08-21 11:00:00,4.03,4.04,4.03,4.04,4360800.0,3.7004,3.7096,3.7004,3.7096,4360800.0
2009-08-21 11:10:00,4.04,4.04,4.03,4.03,3032000.0,3.7096,3.7096,3.7004,3.7004,3032000.0
2009-08-21 11:20:00,4.03,4.04,4.03,4.04,3385600.0,3.7004,3.7096,3.7004,3.7096,3385600.0
2009-08-21 11:30:00,4.04,4.05,4.04,4.04,4386400.0,3.7096,3.7188,3.7096,3.7096,4386400.0
2009-08-21 11:40:00,4.04,4.05,4.04,4.05,3576000.0,3.7096,3.7188,3.7096,3.7188,3576000.0
2009-08-21 11:50:00,4.05,4.05,4.04,4.04,2332000.0,3.7188,3.7188,3.7096,3.7096,2332000.0
2009-08-21 12:00:00,4.05,4.05,4.04,4.04,3100000.0,3.7188,3.7188,3.7096,3.7096,3100000.0
2009-08-21 12:10:00,4.04,4.04,4.04,4.04,1477600.0,3.7096,3.7096,3.7096,3.7096,1477600.0
2009-08-21 12:20:00,4.04,4.04,4.04,4.04,1857600.0,3.7096,3.7096,3.7096,3.7096,1857600.0
2009-08-21 12:30:00,4.04,4.04,4.04,4.04,1690400.0,3.7096,3.7096,3.7096,3.7096,1690400.0
2009-08-21 12:40:00,4.04,4.04,4.03,4.04,1684800.0,3.7096,3.7096,3.7004,3.7096,1684800.0
2009-08-21 12:50:00,4.04,4.04,4.03,4.04,3044800.0,3.7096,3.7096,3.7004,3.7096,3044800.0
2009-08-21 13:00:00,4.04,4.04,4.04,4.04,1705600.0,3.7096,3.7096,3.7096,3.7096,1705600.0
2009-08-21 13:10:00,4.04,4.04,4.04,4.04,2600000.0,3.7096,3.7096,3.7096,3.7096,2600000.0
2009-08-21 13:20:00,4.04,4.05,4.04,4.04,2739200.0,3.7096,3.7188,3.7096,3.7096,2739200.0
2009-08-21 13:30:00,4.04,4.04,4.03,4.04,3219200.0,3.7096,3.7096,3.7004,3.7096,3219200.0
2009-08-21 13:40:00,4.04,4.04,4.03,4.03,5581600.0,3.7096,3.7096,3.7004,3.7004,5581600.0
2009-08-21 13:50:00,4.03,4.03,4.03,4.03,2469600.0,3.7004,3.7004,3.7004,3.7004,2469600.0
2009-08-21 14:00:00,4.03,4.03,4.02,4.03,3858400.0,3.7004,3.7004,3.6913,3.7004,3858400.0
2009-08-21 14:10:00,4.03,4.04,4.03,4.03,4524000.0,3.7004,3.7096,3.7004,3.7004,4524000.0
2009-08-21 14:20:00,4.04,4.04,4.03,4.04,1981600.0,3.7096,3.7096,3.7004,3.7096,1981600.0
2009-08-21 14:30:00,4.04,4.04,4.03,4.04,1699200.0,3.7096,3.7096,3.7004,3.7096,1699200.0
2009-08-21 14:40:00,4.04,4.04,4.03,4.03,3096800.0,3.7096,3.7096,3.7004,3.7004,3096800.0
2009-08-21 14:50:00,4.03,4.04,4.03,4.04,2011200.0,3.7004,3.7096,3.7004,3.7096,2011200.0
2009-08-21 15:00:00,4.04,4.05,4.04,4.05,5592800.0,3.7096,3.7188,3.7096,3.7188,5592800.0
2009-08-21 15:10:00,4.05,4.07,4.05,4.07,11356000.0,3.7188,3.7372,3.7188,3.7372,11356000.0
2009-08-21 15:20:00,4.07,4.07,4.06,4.06,4296000.0,3.7372,3.7372,3.728,3.728,4296000.0
2009-08-21 15:30:00,4.06,4.07,4.05,4.06,8635200.0,3.728,3.7372,3.7188,3.728,8635200.0
2009-08-21 15:40:00,4.06,4.06,4.05,4.05,14432800.0,3.728,3.728,3.7188,3.7188,14432800.0
2009-08-21 15:50:00,4.05,4.06,4.05,4.05,16736000.0,3.7188,3.728,3.7188,3.7188,16736000.0
2009-08-24 09:30:00,4.09,4.12,4.08,4.12,19542400.0,3.7555,3.7831,3.7464,3.7831,19542400.0
2009-08-24 09:40:00,4.12,4.12,4.09,4.1,22232000.0,3.7831,3.7831,3.7555,3.7647,22232000.0
2009-08-24 09:50:00,4.1,4.12,4.09,4.11,11436800.0,3.7647,3.7831,3.7555,3.7739,11436800.0
2009-08-24 10:00:00,4.11,4.13,4.11,4.12,9552800.0,3.7739,3.7923,3.7739,3.7831,9552800.0
2009-08-24 10:10:00,4.12,4.13,4.11,4.12,7936800.0,3.7831,3.7923,3.7739,3.7831,7936800.0
2009-08-24 10:20:00,4.12,4.13,4.12,4.13,7477600.0,3.7831,3.7923,3.7831,3.7923,7477600.0
2009-08-24 10:30:00,4.13,4.13,4.11,4.12,5798400.0,3.7923,3.7923,3.7739,3.7831,5798400.0
2009-08-24 10:40:00,4.11,4.13,4.11,4.12,6464800.0,3.7739,3.7923,3.7739,3.7831,6464800.0
2009-08-24 10:50:00,4.13,4.13,4.12,4.13,3666400.0,3.7923,3.7923,3.7831,3.7923,3666400.0
2009-08-24 11:00:00,4.13,4.14,4.13,4.13,4660000.0,3.7923,3.8015,3.7923,3.7923,4660000.0
2009-08-24 11:10:00,4.13,4.13,4.13,4.13,1826400.0,3.7923,3.7923,3.7923,3.7923,1826400.0
2009-08-24 11:20:00,4.13,4.13,4.12,4.12,5250400.0,3.7923,3.7923,3.7831,3.7831,5250400.0
2009-08-24 11:30:00,4.12,4.12,4.12,4.12,4943200.0,3.7831,3.7831,3.7831,3.7831,4943200.0
2009-08-24 11:40:00,4.12,4.12,4.12,4.12,2171200.0,3.7831,3.7831,3.7831,3.7831,2171200.0
2009-08-24 11:50:00,4.12,4.12,4.11,4.11,3894400.0,3.7831,3.7831,3.7739,3.7739,3894400.0
2009-08-24 12:00:00,4.11,4.11,4.1,4.11,3668000.0,3.7739,3.7739,3.7647,3.7739,3668000.0
2009-08-24 12:10:00,4.11,4.12,4.11,4.11,2680800.0,3.7739,3.7831,3.7739,3.7739,2680800.0
2009-08-24 12:20:00,4.11,4.12,4.11,4.11,2016800.0,3.7739,3.7831,3.7739,3.7739,2016800.0
2009-08-24 12:30:00,4.11,4.11,4.1,4.11,2068000.0,3.7739,3.7739,3.7647,3.7739,2068000.0
2009-08-24 12:40:00,4.11,4.11,4.11,4.11,2695200.0,3.7739,3.7739,3.7739,3.7739,2695200.0
2009-08-24 12:50:00,4.11,4.11,4.1,4.1,3527200.0,3.7739,3.7739,3.7647,3.7647,3527200.0
2009-08-24 13:00:00,4.1,4.1,4.06,4.07,11503200.0,3.7647,3.7647,3.728,3.7372,11503200.0
2009-08-24 13:10:00,4.07,4.07,4.06,4.07,12710400.0,3.7372,3.7372,3.728,3.7372,12710400.0
2009-08-24 13:20:00,4.07,4.07,4.05,4.05,12485600.0,3.7372,3.7372,3.7188,3.7188,12485600.0
2009-08-24 13:30:00,4.05,4.06,4.04,4.06,9308000.0,3.7188,3.728,3.7096,3.728,9308000.0
2009-08-24 13:40:00,4.06,4.07,4.06,4.07,7416000.0,3.728,3.7372,3.728,3.7372,7416000.0
2009-08-24 13:50:00,4.07,4.07,4.06,4.07,4752000.0,3.7372,3.7372,3.728,3.7372,4752000.0
2009-08-24 14:00:00,4.07,4.07,4.06,4.06,2786400.0,3.7372,3.7372,3.728,3.728,2786400.0
2009-08-24 14:10:00,4.06,4.08,4.06,4.07,3400000.0,3.728,3.7464,3.728,3.7372,3400000.0
2009-08-24 14:20:00,4.07,4.07,4.06,4.07,2524800.0,3.7372,3.7372,3.728,3.7372,2524800.0
2009-08-24 14:30:00,4.07,4.07,4.06,4.07,3832000.0,3.7372,3.7372,3.728,3.7372,3832000.0
2009-08-24 14:40:00,4.07,4.07,4.06,4.06,2511200.0,3.7372,3.7372,3.728,3.728,2511200.0
2009-08-24 14:50:00,4.06,4.07,4.06,4.06,4385600.0,3.728,3.7372,3.728,3.728,4385600.0
2009-08-24 15:00:00,4.06,4.06,4.03,4.03,9457600.0,3.728,3.728,3.7004,3.7004,9457600.0
2009-08-24 15:10:00,4.03,4.04,4.03,4.04,9168000.0,3.7004,3.7096,3.7004,3.7096,9168000.0
2009-08-24 15:20:00,4.04,4.06,4.03,4.05,10128000.0,3.7096,3.728,3.7004,3.7188,10128000.0
2009-08-24 15:30:00,4.05,4.07,4.05,4.05,10720800.0,3.7188,3.7372,3.7188,3.7188,10720800.0
2009-08-24 15:40:00,4.05,4.06,4.03,4.04,13808800.0,3.7188,3.728,3.7004,3.7096,13808800.0
2009-08-24 15:50:00,4.04,4.06,4.04,4.06,15186400.0,3.7096,3.728,3.7096,3.728,15186400.0
2009-08-25 09:30:00,4.09,4.11,4.07,4.08,17144000.0,3.7555,3.7739,3.7372,3.7464,17144000.0
2009-08-25 09:40:00,4.08,4.11,4.08,4.1,16706400.0,3.7464,3.7739,3.7464,3.7647,16706400.0
2009-08-25 09:50:00,4.1,4.12,4.1,4.12,9677600.0,3.7647,3.7831,3.7647,3.7831,9677600.0
2009-08-25 10:00:00,4.12,4.16,4.12,4.13,29079200.0,3.7831,3.8198,3.7831,3.7923,29079200.0
2009-08-25 10:10:00,4.13,4.14,4.07,4.08,21448000.0,3.7923,3.8015,3.7372,3.7464,21448000.0
2009-08-25 10:20:00,4.08,4.09,4.07,4.08,13884800.0,3.7464,3.7555,3.7372,3.7464,13884800.0
2009-08-25 10:30:00,4.07,4.1,4.07,4.09,9788000.0,3.7372,3.7647,3.7372,3.7555,9788000.0
2009-08-25 10:40:00,4.09,4.11,4.09,4.1,7508800.0,3.7555,3.7739,3.7555,3.7647,7508800.0
2009-08-25 10:50:00,4.1,4.11,4.09,4.1,5528000.0,3.7647,3.7739,3.7555,3.7647,5528000.0
2009-08-25 11:00:00,4.1,4.12,4.1,4.11,4796000.0,3.7647,3.7831,3.7647,3.7739,4796000.0
2009-08-25 11:10:00,4.11,4.11,4.1,4.11,2787200.0,3.7739,3.7739,3.7647,3.7739,2787200.0
2009-08-25 11:20:00,4.11,4.12,4.1,4.12,4416800.0,3.7739,3.7831,3.7647,3.7831,4416800.0
2009-08-25 11:30:00,4.12,4.12,4.11,4.12,3429600.0,3.7831,3.7831,3.7739,3.7831,3429600.0
2009-08-25 11:40:00,4.12,4.13,4.12,4.12,5724000.0,3.7831,3.7923,3.7831,3.7831,5724000.0
2009-08-25 11:50:00,4.12,4.12,4.12,4.12,2783200.0,3.7831,3.7831,3.7831,3.7831,2783200.0
2009-08-25 12:00:00,4.12,4.12,4.12,4.12,4388000.0,3.7831,3.7831,3.7831,3.7831,4388000.0
2009-08-25 12:10:00,4.12,4.12,4.12,4.12,1009600.0,3.7831,3.7831,3.7831,3.7831,1009600.0
2009-08-25 12:20:00,4.12,4.14,4.12,4.13,5892000.0,3.7831,3.8015,3.7831,3.7923,5892000.0
2009-08-25 12:30:00,4.13,4.14,4.13,4.14,3902400.0,3.7923,3.8015,3.7923,3.8015,3902400.0
2009-08-25 12:40:00,4.14,4.14,4.13,4.13,1896800.0,3.8015,3.8015,3.7923,3.7923,1896800.0
2009-08-25 12:50:00,4.13,4.13,4.11,4.11,4652800.0,3.7923,3.7923,3.7739,3.7739,4652800.0
2009-08-25 13:00:00,4.11,4.11,4.11,4.11,5734400.0,3.7739,3.7739,3.7739,3.7739,5734400.0
2009-08-25 13:10:00,4.11,4.11,4.1,4.1,3871200.0,3.7739,3.7739,3.7647,3.7647,3871200.0
2009-08-25 13:20:00,4.1,4.1,4.08,4.09,8755200.0,3.7647,3.7647,3.7464,3.7555,8755200.0
2009-08-25 13:30:00,4.08,4.1,4.08,4.09,6110400.0,3.7464,3.7647,3.7464,3.7555,6110400.0
2009-08-25 13:40:00,4.09,4.09,4.08,4.09,1870400.0,3.7555,3.7555,3.7464,3.7555,1870400.0
2009-08-25 13:50:00,4.09,4.09,4.08,4.08,2743200.0,3.7555,3.7555,3.7464,3.7464,2743200.0
2009-08-25 14:00:00,4.08,4.09,4.07,4.09,4852000.0,3.7464,3.7555,3.7372,3.7555,4852000.0
2009-08-25 14:10:00,4.09,4.1,4.08,4.09,4030400.0,3.7555,3.7647,3.7464,3.7555,4030400.0
2009-08-25 14:20:00,4.09,4.1,4.09,4.09,4864800.0,3.7555,3.7647,3.7555,3.7555,4864800.0
2009-08-25 14:30:00,4.09,4.09,4.06,4.06,6843200.0,3.7555,3.7555,3.728,3.728,6843200.0
2009-08-25 14:40:00,4.07,4.07,4.06,4.07,5517600.0,3.7372,3.7372,3.728,3.7372,5517600.0
2009-08-25 14:50:00,4.07,4.08,4.07,4.08,6365600.0,3.7372,3.7464,3.7372,3.7464,6365600.0
2009-08-25 15:00:00,4.08,4.09,4.08,4.09,6411200.0,3.7464,3.7555,3.7464,3.7555,6411200.0
2009-08-25 15:10:00,4.09,4.1,4.08,4.09,2868800.0,3.7555,3.7647,3.7464,3.7555,2868800.0
2009-08-25 15:20:00,4.09,4.1,4.08,4.09,7018400.0,3.7555,3.7647,3.7464,3.7555,7018400.0
2009-08-25 15:30:00,4.09,4.09,4.07,4.08,6458400.0,3.7555,3.7555,3.7372,3.7464,6458400.0
2009-08-25 15:40:00,4.08,4.09,4.06,4.07,5699200.0,3.7464,3.7555,3.728,3.7372,5699200.0
2009-08-25 15:50:00,4.07,4.09,4.07,4.07,17038400.0,3.7372,3.7555,3.7372,3.7372,17038400.0
2009-08-26 09:30:00,4.05,4.06,4.03,4.05,12433600.0,3.7188,3.728,3.7004,3.7188,12433600.0
2009-08-26 09:40:00,4.05,4.06,4.03,4.03,8799200.0,3.7188,3.728,3.7004,3.7004,8799200.0
2009-08-26 09:50:00,4.03,4.05,4.02,4.04,10324000.0,3.7004,3.7188,3.6913,3.7096,10324000.0
2009-08-26 10:00:00,4.04,4.08,4.04,4.08,19483200.0,3.7096,3.7464,3.7096,3.7464,19483200.0
2009-08-26 10:10:00,4.08,4.1,4.07,4.1,11759200.0,3.7464,3.7647,3.7372,3.7647,11759200.0
2009-08-26 10:20:00,4.1,4.11,4.09,4.09,9679200.0,3.7647,3.7739,3.7555,3.7555,9679200.0
2009-08-26 10:30:00,4.09,4.11,4.09,4.11,9255200.0,3.7555,3.7739,3.7555,3.7739,9255200.0
2009-08-26 10:40:00,4.11,4.11,4.08,4.08,8970400.0,3.7739,3.7739,3.7464,3.7464,8970400.0
2009-08-26 10:50:00,4.08,4.09,4.08,4.09,4496000.0,3.7464,3.7555,3.7464,3.7555,4496000.0
2009-08-26 11:00:00,4.09,4.09,4.07,4.07,5772800.0,3.7555,3.7555,3.7372,3.7372,5772800.0
2009-08-26 11:10:00,4.07,4.07,4.06,4.07,7535200.0,3.7372,3.7372,3.728,3.7372,7535200.0
2009-08-26 11:20:00,4.06,4.07,4.05,4.06,5808800.0,3.728,3.7372,3.7188,3.728,5808800.0
2009-08-26 11:30:00,4.06,4.06,4.04,4.05,4336800.0,3.728,3.728,3.7096,3.7188,4336800.0
2009-08-26 11:40:00,4.05,4.06,4.05,4.06,2715200.0,3.7188,3.728,3.7188,3.728,2715200.0
2009-08-26 11:50:00,4.06,4.07,4.06,4.06,3432800.0,3.728,3.7372,3.728,3.728,3432800.0
2009-08-26 12:00:00,4.06,4.06,4.05,4.06,2386400.0,3.728,3.728,3.7188,3.728,2386400.0
2009-08-26 12:10:00,4.06,4.07,4.06,4.07,3831200.0,3.728,3.7372,3.728,3.7372,3831200.0
2009-08-26 12:20:00,4.07,4.08,4.07,4.07,4200000.0,3.7372,3.7464,3.7372,3.7372,4200000.0
2009-08-26 12:30:00,4.07,4.07,4.06,4.07,2626400.0,3.7372,3.7372,3.728,3.7372,2626400.0
2009-08-26 12:40:00,4.07,4.07,4.05,4.06,3824800.0,3.7372,3.7372,3.7188,3.728,3824800.0
2009-08-26 12:50:00,4.06,4.06,4.06,4.06,2660000.0,3.728,3.728,3.728,3.728,2660000.0
2009-08-26 13:00:00,4.06,4.06,4.04,4.05,3954400.0,3.728,3.728,3.7096,3.7188,3954400.0
2009-08-26 13:10:00,4.05,4.05,4.04,4.04,3454400.0,3.7188,3.7188,3.7096,3.7096,3454400.0
2009-08-26 13:20:00,4.04,4.05,4.04,4.05,2693600.0,3.7096,3.7188,3.7096,3.7188,2693600.0
2009-08-26 13:30:00,4.05,4.06,4.05,4.06,2479200.0,3.7188,3.728,3.7188,3.728,2479200.0
2009-08-26 13:40:00,4.06,4.07,4.06,4.06,2471200.0,3.728,3.7372,3.728,3.728,2471200.0
2009-08-26 13:50:00,4.06,4.08,4.06,4.08,5322400.0,3.728,3.7464,3.728,3.7464,5322400.0
2009-08-26 14:00:00,4.08,4.09,4.07,4.07,3123200.0,3.7464,3.7555,3.7372,3.7372,3123200.0
2009-08-26 14:10:00,4.07,4.07,4.07,4.07,2108800.0,3.7372,3.7372,3.7372,3.7372,2108800.0
2009-08-26 14:20:00,4.07,4.08,4.07,4.07,3592000.0,3.7372,3.7464,3.7372,3.7372,3592000.0
2009-08-26 14:30:00,4.07,4.08,4.06,4.07,3886400.0,3.7372,3.7464,3.728,3.7372,3886400.0
2009-08-26 14:40:00,4.07,4.09,4.07,4.08,5352800.0,3.7372,3.7555,3.7372,3.7464,5352800.0
2009-08-26 14:50:00,4.08,4.09,4.05,4.06,8702400.0,3.7464,3.7555,3.7188,3.728,8702400.0
2009-08-26 15:00:00,4.06,4.06,4.05,4.06,5628800.0,3.728,3.728,3.7188,3.728,5628800.0
2009-08-26 15:10:00,4.06,4.06,4.05,4.06,3736800.0,3.728,3.728,3.7188,3.728,3736800.0
2009-08-26 15:20:00,4.06,4.07,4.06,4.06,4783200.0,3.728,3.7372,3.728,3.728,4783200.0
2009-08-26 15:30:00,4.06,4.07,4.05,4.06,8546400.0,3.728,3.7372,3.7188,3.728,8546400.0
2009-08-26 15:40:00,4.06,4.07,4.05,4.07,7057600.0,3.728,3.7372,3.7188,3.7372,7057600.0
2009-08-26 15:50:00,4.07,4.08,4.07,4.08,10056800.0,3.7372,3.7464,3.7372,3.7464,10056800.0
2009-08-27 09:30:00,4.07,4.07,4.04,4.04,7248000.0,3.7372,3.7372,3.7096,3.7096,7248000.0
2009-08-27 09:40:00,4.04,4.04,4.02,4.03,11717600.0,3.7096,3.7096,3.6913,3.7004,11717600.0
2009-08-27 09:50:00,4.03,4.03,4.0,4.0,11111200.0,3.7004,3.7004,3.6729,3.6729,11111200.0
2009-08-27 10:00:00,4.0,4.0,3.98,3.98,15837600.0,3.6729,3.6729,3.6545,3.6545,15837600.0
2009-08-27 10:10:00,3.98,4.0,3.98,4.0,9578400.0,3.6545,3.6729,3.6545,3.6729,9578400.0
2009-08-27 10:20:00,4.0,4.01,4.0,4.0,6850400.0,3.6729,3.6821,3.6729,3.6729,6850400.0
2009-08-27 10:30:00,4.0,4.01,3.99,3.99,6278400.0,3.6729,3.6821,3.6637,3.6637,6278400.0
2009-08-27 10:40:00,3.99,4.01,3.99,4.0,4540800.0,3.6637,3.6821,3.6637,3.6729,4540800.0
2009-08-27 10:50:00,4.0,4.0,3.98,3.99,4192800.0,3.6729,3.6729,3.6545,3.6637,4192800.0
2009-08-27 11:00:00,3.99,4.0,3.98,4.0,2836000.0,3.6637,3.6729,3.6545,3.6729,2836000.0
2009-08-27 11:10:00,4.0,4.0,4.0,4.0,2292000.0,3.6729,3.6729,3.6729,3.6729,2292000.0
2009-08-27 11:20:00,4.0,4.01,3.99,4.01,4204000.0,3.6729,3.6821,3.6637,3.6821,4204000.0
2009-08-27 11:30:00,4.01,4.01,4.0,4.0,2996000.0,3.6821,3.6821,3.6729,3.6729,2996000.0
2009-08-27 11:40:00,4.0,4.01,4.0,4.01,2932000.0,3.6729,3.6821,3.6729,3.6821,2932000.0
2009-08-27 11:50:00,4.01,4.03,4.01,4.03,4294400.0,3.6821,3.7004,3.6821,3.7004,4294400.0
2009-08-27 12:00:00,4.03,4.03,4.02,4.02,2993600.0,3.7004,3.7004,3.6913,3.6913,2993600.0
2009-08-27 12:10:00,4.03,4.03,4.03,4.03,2551200.0,3.7004,3.7004,3.7004,3.7004,2551200.0
2009-08-27 12:20:00,4.03,4.05,4.02,4.05,3900000.0,3.7004,3.7188,3.6913,3.7188,3900000.0
2009-08-27 12:30:00,4.05,4.05,4.04,4.04,7578400.0,3.7188,3.7188,3.7096,3.7096,7578400.0
2009-08-27 12:40:00,4.04,4.05,4.04,4.04,4417600.0,3.7096,3.7188,3.7096,3.7096,4417600.0
2009-08-27 12:50:00,4.04,4.05,4.04,4.05,3144800.0,3.7096,3.7188,3.7096,3.7188,3144800.0
2009-08-27 13:00:00,4.05,4.05,4.04,4.05,2629600.0,3.7188,3.7188,3.7096,3.7188,2629600.0
2009-08-27 13:10:00,4.05,4.05,4.03,4.04,3956000.0,3.7188,3.7188,3.7004,3.7096,3956000.0
2009-08-27 13:20:00,4.04,4.04,4.04,4.04,1860800.0,3.7096,3.7096,3.7096,3.7096,1860800.0
2009-08-27 13:30:00,4.04,4.06,4.04,4.06,6379200.0,3.7096,3.728,3.7096,3.728,6379200.0
2009-08-27 13:40:00,4.06,4.07,4.05,4.06,5887200.0,3.728,3.7372,3.7188,3.728,5887200.0
2009-08-27 13:50:00,4.06,4.08,4.06,4.07,5764000.0,3.728,3.7464,3.728,3.7372,5764000.0
2009-08-27 14:00:00,4.07,4.09,4.07,4.08,4602400.0,3.7372,3.7555,3.7372,3.7464,4602400.0
2009-08-27 14:10:00,4.08,4.08,4.07,4.08,2856000.0,3.7464,3.7464,3.7372,3.7464,2856000.0
2009-08-27 14:20:00,4.08,4.09,4.07,4.08,3450400.0,3.7464,3.7555,3.7372,3.7464,3450400.0
2009-08-27 14:30:00,4.08,4.11,4.08,4.1,7676000.0,3.7464,3.7739,3.7464,3.7647,7676000.0
2009-08-27 14:40:00,4.1,4.12,4.1,4.1,12304000.0,3.7647,3.7831,3.7647,3.7647,12304000.0
2009-08-27 14:50:00,4.1,4.11,4.1,4.1,3617600.0,3.7647,3.7739,3.7647,3.7647,3617600.0
2009-08-27 15:00:00,4.1,4.11,4.09,4.1,4467200.0,3.7647,3.7739,3.7555,3.7647,4467200.0
2009-08-27 15:10:00,4.1,4.11,4.1,4.1,3492800.0,3.7647,3.7739,3.7647,3.7647,3492800.0
2009-08-27 15:20:00,4.1,4.11,4.09,4.09,9090400.0,3.7647,3.7739,3.7555,3.7555,9090400.0
2009-08-27 15:30:00,4.09,4.1,4.09,4.1,3944000.0,3.7555,3.7647,3.7555,3.7647,3944000.0
2009-08-27 15:40:00,4.1,4.1,4.09,4.09,8392800.0,3.7647,3.7647,3.7555,3.7555,8392800.0
2009-08-27 15:50:00,4.09,4.1,4.09,4.1,9648800.0,3.7555,3.7647,3.7555,3.7647,9648800.0
2009-08-28 09:30:00,4.16,4.17,4.14,4.15,15637600.0,3.8198,3.829,3.8015,3.8106,15637600.0
2009-08-28 09:40:00,4.15,4.15,4.11,4.12,13107200.0,3.8106,3.8106,3.7739,3.7831,13107200.0
2009-08-28 09:50:00,4.12,4.14,4.1,4.1,14971200.0,3.7831,3.8015,3.7647,3.7647,14971200.0
2009-08-28 10:00:00,4.1,4.11,4.09,4.11,12703200.0,3.7647,3.7739,3.7555,3.7739,12703200.0
2009-08-28 10:10:00,4.11,4.12,4.1,4.11,6432000.0,3.7739,3.7831,3.7647,3.7739,6432000.0
2009-08-28 10:20:00,4.11,4.11,4.08,4.08,8192000.0,3.7739,3.7739,3.7464,3.7464,8192000.0
2009-08-28 10:30:00,4.08,4.1,4.07,4.1,7349600.0,3.7464,3.7647,3.7372,3.7647,7349600.0
2009-08-28 10:40:00,4.1,4.1,4.09,4.1,7569600.0,3.7647,3.7647,3.7555,3.7647,7569600.0
2009-08-28 10:50:00,4.1,4.11,4.1,4.1,4204800.0,3.7647,3.7739,3.7647,3.7647,4204800.0
2009-08-28 11:00:00,4.1,4.11,4.09,4.09,4052000.0,3.7647,3.7739,3.7555,3.7555,4052000.0
2009-08-28 11:10:00,4.1,4.1,4.08,4.09,3835200.0,3.7647,3.7647,3.7464,3.7555,3835200.0
2009-08-28 11:20:00,4.09,4.1,4.09,4.09,3688800.0,3.7555,3.7647,3.7555,3.7555,3688800.0
2009-08-28 11:30:00,4.1,4.1,4.09,4.09,1867200.0,3.7647,3.7647,3.7555,3.7555,1867200.0
2009-08-28 11:40:00,4.09,4.09,4.08,4.08,4440000.0,3.7555,3.7555,3.7464,3.7464,4440000.0
2009-08-28 11:50:00,4.09,4.09,4.07,4.07,5056800.0,3.7555,3.7555,3.7372,3.7372,5056800.0
2009-08-28 12:00:00,4.07,4.08,4.07,4.07,4071200.0,3.7372,3.7464,3.7372,3.7372,4071200.0
2009-08-28 12:10:00,4.07,4.07,4.04,4.05,8088800.0,3.7372,3.7372,3.7096,3.7188,8088800.0
2009-08-28 12:20:00,4.04,4.05,4.03,4.04,10550400.0,3.7096,3.7188,3.7004,3.7096,10550400.0
2009-08-28 12:30:00,4.04,4.06,4.04,4.06,5540800.0,3.7096,3.728,3.7096,3.728,5540800.0
2009-08-28 12:40:00,4.06,4.06,4.05,4.05,2760000.0,3.728,3.728,3.7188,3.7188,2760000.0
2009-08-28 12:50:00,4.05,4.05,4.04,4.05,2556000.0,3.7188,3.7188,3.7096,3.7188,2556000.0
2009-08-28 13:00:00,4.04,4.06,4.04,4.06,3524800.0,3.7096,3.728,3.7096,3.728,3524800.0
2009-08-28 13:10:00,4.06,4.08,4.06,4.07,4705600.0,3.728,3.7464,3.728,3.7372,4705600.0
2009-08-28 13:20:00,4.07,4.08,4.07,4.07,2278400.0,3.7372,3.7464,3.7372,3.7372,2278400.0
2009-08-28 13:30:00,4.07,4.08,4.07,4.07,2472000.0,3.7372,3.7464,3.7372,3.7372,2472000.0
2009-08-28 13:40:00,4.07,4.08,4.06,4.07,2888800.0,3.7372,3.7464,3.728,3.7372,2888800.0
2009-08-28 13:50:00,4.07,4.08,4.07,4.07,2664000.0,3.7372,3.7464,3.7372,3.7372,2664000.0
2009-08-28 14:00:00,4.07,4.07,4.06,4.07,3558400.0,3.7372,3.7372,3.728,3.7372,3558400.0
2009-08-28 14:10:00,4.07,4.09,4.07,4.09,7189600.0,3.7372,3.7555,3.7372,3.7555,7189600.0
2009-08-28 14:20:00,4.09,4.09,4.07,4.08,6265600.0,3.7555,3.7555,3.7372,3.7464,6265600.0
2009-08-28 14:30:00,4.08,4.08,4.06,4.07,5467200.0,3.7464,3.7464,3.728,3.7372,5467200.0
2009-08-28 14:40:00,4.07,4.08,4.07,4.08,3339200.0,3.7372,3.7464,3.7372,3.7464,3339200.0
2009-08-28 14:50:00,4.08,4.09,4.08,4.08,4740800.0,3.7464,3.7555,3.7464,3.7464,4740800.0
2009-08-28 15:00:00,4.08,4.09,4.07,4.08,3243200.0,3.7464,3.7555,3.7372,3.7464,3243200.0
2009-08-28 15:10:00,4.08,4.09,4.08,4.09,2295200.0,3.7464,3.7555,3.7464,3.7555,2295200.0
2009-08-28 15:20:00,4.09,4.1,4.09,4.09,5145600.0,3.7555,3.7647,3.7555,3.7555,5145600.0
2009-08-28 15:30:00,4.09,4.1,4.07,4.08,8788000.0,3.7555,3.7647,3.7372,3.7464,8788000.0
2009-08-28 15:40:00,4.08,4.09,4.06,4.07,5831200.0,3.7464,3.7555,3.728,3.7372,5831200.0
2009-08-28 15:50:00,4.07,4.09,4.07,4.09,12964000.0,3.7372,3.7555,3.7372,3.7555,12964000.0
2009-08-31 09:30:00,4.01,4.03,4.01,4.02,13143200.0,3.6821,3.7004,3.6821,3.6913,13143200.0
2009-08-31 09:40:00,4.02,4.02,3.98,3.99,16186400.0,3.6913,3.6913,3.6545,3.6637,16186400.0
2009-08-31 09:50:00,3.99,3.99,3.97,3.99,14552800.0,3.6637,3.6637,3.6454,3.6637,14552800.0
2009-08-31 10:00:00,3.99,4.0,3.97,3.99,8413600.0,3.6637,3.6729,3.6454,3.6637,8413600.0
2009-08-31 10:10:00,3.99,4.0,3.98,4.0,4893600.0,3.6637,3.6729,3.6545,3.6729,4893600.0
2009-08-31 10:20:00,4.0,4.0,3.98,3.99,6248000.0,3.6729,3.6729,3.6545,3.6637,6248000.0
2009-08-31 10:30:00,3.99,4.0,3.98,4.0,5302400.0,3.6637,3.6729,3.6545,3.6729,5302400.0
2009-08-31 10:40:00,4.0,4.01,4.0,4.01,5648000.0,3.6729,3.6821,3.6729,3.6821,5648000.0
2009-08-31 10:50:00,4.01,4.02,4.0,4.01,6415200.0,3.6821,3.6913,3.6729,3.6821,6415200.0
2009-08-31 11:00:00,4.01,4.01,3.99,4.0,3174400.0,3.6821,3.6821,3.6637,3.6729,3174400.0
2009-08-31 11:10:00,4.0,4.0,3.99,3.99,2304000.0,3.6729,3.6729,3.6637,3.6637,2304000.0
2009-08-31 11:20:00,3.99,4.0,3.98,3.98,5146400.0,3.6637,3.6729,3.6545,3.6545,5146400.0
2009-08-31 11:30:00,3.98,4.0,3.98,4.0,5315200.0,3.6545,3.6729,3.6545,3.6729,5315200.0
2009-08-31 11:40:00,4.0,4.0,3.99,3.99,2606400.0,3.6729,3.6729,3.6637,3.6637,2606400.0
2009-08-31 11:50:00,3.99,4.0,3.99,3.99,3108000.0,3.6637,3.6729,3.6637,3.6637,3108000.0
2009-08-31 12:00:00,3.99,4.0,3.98,3.99,4693600.0,3.6637,3.6729,3.6545,3.6637,4693600.0
2009-08-31 12:10:00,3.99,3.99,3.98,3.99,2749600.0,3.6637,3.6637,3.6545,3.6637,2749600.0
2009-08-31 12:20:00,3.99,4.0,3.99,3.99,3024800.0,3.6637,3.6729,3.6637,3.6637,3024800.0
2009-08-31 12:30:00,3.99,3.99,3.98,3.98,3685600.0,3.6637,3.6637,3.6545,3.6545,3685600.0
2009-08-31 12:40:00,3.98,3.99,3.98,3.98,2353600.0,3.6545,3.6637,3.6545,3.6545,2353600.0
2009-08-31 12:50:00,3.98,3.99,3.98,3.98,3098400.0,3.6545,3.6637,3.6545,3.6545,3098400.0
2009-08-31 13:00:00,3.98,3.98,3.98,3.98,3374400.0,3.6545,3.6545,3.6545,3.6545,3374400.0
2009-08-31 13:10:00,3.98,3.99,3.98,3.99,3090400.0,3.6545,3.6637,3.6545,3.6637,3090400.0
2009-08-31 13:20:00,3.99,3.99,3.98,3.98,2094400.0,3.6637,3.6637,3.6545,3.6545,2094400.0
2009-08-31 13:30:00,3.98,3.99,3.98,3.99,3784800.0,3.6545,3.6637,3.6545,3.6637,3784800.0
2009-08-31 13:40:00,3.99,3.99,3.98,3.98,1957600.0,3.6637,3.6637,3.6545,3.6545,1957600.0
2009-08-31 13:50:00,3.98,3.99,3.98,3.99,2589600.0,3.6545,3.6637,3.6545,3.6637,2589600.0
2009-08-31 14:00:00,3.99,3.99,3.98,3.99,1560000.0,3.6637,3.6637,3.6545,3.6637,1560000.0
2009-08-31 14:10:00,3.99,3.99,3.98,3.99,1852800.0,3.6637,3.6637,3.6545,3.6637,1852800.0
2009-08-31 14:20:00,3.98,3.99,3.98,3.99,2725600.0,3.6545,3.6637,3.6545,3.6637,2725600.0
2009-08-31 14:30:00,3.99,4.0,3.99,4.0,4344000.0,3.6637,3.6729,3.6637,3.6729,4344000.0
2009-08-31 14:40:00,4.0,4.01,4.0,4.01,3706400.0,3.6729,3.6821,3.6729,3.6821,3706400.0
2009-08-31 14:50:00,4.01,4.02,4.0,4.0,6346400.0,3.6821,3.6913,3.6729,3.6729,6346400.0
2009-08-31 15:00:00,4.0,4.0,3.99,4.0,4906400.0,3.6729,3.6729,3.6637,3.6729,4906400.0
2009-08-31 15:10:00,3.99,4.0,3.99,4.0,6025600.0,3.6637,3.6729,3.6637,3.6729,6025600.0
2009-08-31 15:20:00,4.0,4.0,3.98,3.99,8211200.0,3.6729,3.6729,3.6545,3.6637,8211200.0
2009-08-31 15:30:00,3.99,4.0,3.99,4.0,3766400.0,3.6637,3.6729,3.6637,3.6729,3766400.0
2009-08-31 15:40:00,4.0,4.01,3.99,4.01,6649600.0,3.6729,3.6821,3.6637,3.6821,6649600.0
2009-08-31 15:50:00,4.01,4.03,4.0,4.02,12717600.0,3.6821,3.7004,3.6729,3.6913,12717600.0
2009-09-01 09:30:00,3.98,4.01,3.98,4.01,11712800.0,3.6545,3.6821,3.6545,3.6821,11712800.0
2009-09-01 09:40:00,4.01,4.05,4.01,4.05,12792000.0,3.6821,3.7188,3.6821,3.7188,12792000.0
2009-09-01 09:50:00,4.05,4.06,4.04,4.05,12221600.0,3.7188,3.728,3.7096,3.7188,12221600.0
2009-09-01 10:00:00,4.05,4.08,4.04,4.07,19903200.0,3.7188,3.7464,3.7096,3.7372,19903200.0
2009-09-01 10:10:00,4.07,4.07,4.03,4.03,13488800.0,3.7372,3.7372,3.7004,3.7004,13488800.0
2009-09-01 10:20:00,4.04,4.05,4.03,4.04,9864800.0,3.7096,3.7188,3.7004,3.7096,9864800.0
2009-09-01 10:30:00,4.04,4.05,4.04,4.04,6351200.0,3.7096,3.7188,3.7096,3.7096,6351200.0
2009-09-01 10:40:00,4.04,4.04,4.02,4.02,7614400.0,3.7096,3.7096,3.6913,3.6913,7614400.0
2009-09-01 10:50:00,4.02,4.02,4.0,4.0,6975200.0,3.6913,3.6913,3.6729,3.6729,6975200.0
2009-09-01 11:00:00,4.0,4.0,3.98,3.98,12638400.0,3.6729,3.6729,3.6545,3.6545,12638400.0
2009-09-01 11:10:00,3.98,3.98,3.94,3.96,18718400.0,3.6545,3.6545,3.6178,3.6362,18718400.0
2009-09-01 11:20:00,3.96,3.96,3.9,3.9,15716800.0,3.6362,3.6362,3.5811,3.5811,15716800.0
2009-09-01 11:30:00,3.9,3.9,3.86,3.89,20232800.0,3.5811,3.5811,3.5443,3.5719,20232800.0
2009-09-01 11:40:00,3.89,3.9,3.88,3.89,11277600.0,3.5719,3.5811,3.5627,3.5719,11277600.0
2009-09-01 11:50:00,3.89,3.9,3.87,3.88,9194400.0,3.5719,3.5811,3.5535,3.5627,9194400.0
2009-09-01 12:00:00,3.88,3.9,3.87,3.89,10103200.0,3.5627,3.5811,3.5535,3.5719,10103200.0
2009-09-01 12:10:00,3.89,3.89,3.88,3.88,5136000.0,3.5719,3.5719,3.5627,3.5627,5136000.0
2009-09-01 12:20:00,3.88,3.88,3.86,3.86,14300000.0,3.5627,3.5627,3.5443,3.5443,14300000.0
2009-09-01 12:30:00,3.87,3.87,3.86,3.87,7926400.0,3.5535,3.5535,3.5443,3.5535,7926400.0
2009-09-01 12:40:00,3.87,3.88,3.87,3.88,6234400.0,3.5535,3.5627,3.5535,3.5627,6234400.0
2009-09-01 12:50:00,3.88,3.88,3.87,3.87,5054400.0,3.5627,3.5627,3.5535,3.5535,5054400.0
2009-09-01 13:00:00,3.87,3.88,3.84,3.85,8961600.0,3.5535,3.5627,3.526,3.5352,8961600.0
2009-09-01 13:10:00,3.85,3.86,3.85,3.85,6192800.0,3.5352,3.5443,3.5352,3.5352,6192800.0
2009-09-01 13:20:00,3.85,3.87,3.85,3.86,5629600.0,3.5352,3.5535,3.5352,3.5443,5629600.0
2009-09-01 13:30:00,3.86,3.86,3.85,3.85,10465600.0,3.5443,3.5443,3.5352,3.5352,10465600.0
2009-09-01 13:40:00,3.85,3.87,3.85,3.87,8360800.0,3.5352,3.5535,3.5352,3.5535,8360800.0
2009-09-01 13:50:00,3.87,3.88,3.86,3.88,4597600.0,3.5535,3.5627,3.5443,3.5627,4597600.0
2009-09-01 14:00:00,3.88,3.88,3.87,3.87,4916800.0,3.5627,3.5627,3.5535,3.5535,4916800.0
2009-09-01 14:10:00,3.87,3.88,3.86,3.87,5903200.0,3.5535,3.5627,3.5443,3.5535,5903200.0
2009-09-01 14:20:00,3.87,3.88,3.86,3.87,6678400.0,3.5535,3.5627,3.5443,3.5535,6678400.0
2009-09-01 14:30:00,3.87,3.88,3.86,3.87,3630400.0,3.5535,3.5627,3.5443,3.5535,3630400.0
2009-09-01 14:40:00,3.87,3.87,3.85,3.85,6842400.0,3.5535,3.5535,3.5352,3.5352,6842400.0
2009-09-01 14:50:00,3.85,3.87,3.85,3.86,9470400.0,3.5352,3.5535,3.5352,3.5443,9470400.0
2009-09-01 15:00:00,3.86,3.88,3.86,3.87,6276000.0,3.5443,3.5627,3.5443,3.5535,6276000.0
2009-09-01 15:10:00,3.87,3.88,3.87,3.87,3828000.0,3.5535,3.5627,3.5535,3.5535,3828000.0
2009-09-01 15:20:00,3.87,3.87,3.84,3.84,9513600.0,3.5535,3.5535,3.526,3.526,9513600.0
2009-09-01 15:30:00,3.84,3.86,3.84,3.85,6523200.0,3.526,3.5443,3.526,3.5352,6523200.0
2009-09-01 15:40:00,3.85,3.85,3.82,3.83,18372800.0,3.5352,3.5352,3.5076,3.5168,18372800.0
2009-09-01 15:50:00,3.83,3.87,3.83,3.84,22485600.0,3.5168,3.5535,3.5168,3.526,22485600.0
2009-09-02 09:30:00,3.81,3.83,3.8,3.81,17952800.0,3.4984,3.5168,3.4893,3.4984,17952800.0
2009-09-02 09:40:00,3.81,3.83,3.8,3.82,12926400.0,3.4984,3.5168,3.4893,3.5076,12926400.0
2009-09-02 09:50:00,3.83,3.85,3.82,3.83,11810400.0,3.5168,3.5352,3.5076,3.5168,11810400.0
2009-09-02 10:00:00,3.83,3.84,3.81,3.83,14860000.0,3.5168,3.526,3.4984,3.5168,14860000.0
2009-09-02 10:10:00,3.83,3.84,3.82,3.83,8660000.0,3.5168,3.526,3.5076,3.5168,8660000.0
2009-09-02 10:20:00,3.83,3.83,3.81,3.81,5034400.0,3.5168,3.5168,3.4984,3.4984,5034400.0
2009-09-02 10:30:00,3.81,3.82,3.79,3.81,11965600.0,3.4984,3.5076,3.4801,3.4984,11965600.0
2009-09-02 10:40:00,3.81,3.84,3.81,3.83,8077600.0,3.4984,3.526,3.4984,3.5168,8077600.0
2009-09-02 10:50:00,3.83,3.86,3.83,3.85,9879200.0,3.5168,3.5443,3.5168,3.5352,9879200.0
2009-09-02 11:00:00,3.85,3.85,3.83,3.84,4258400.0,3.5352,3.5352,3.5168,3.526,4258400.0
2009-09-02 11:10:00,3.84,3.85,3.83,3.84,5038400.0,3.526,3.5352,3.5168,3.526,5038400.0
2009-09-02 11:20:00,3.84,3.85,3.84,3.85,5624000.0,3.526,3.5352,3.526,3.5352,5624000.0
2009-09-02 11:30:00,3.85,3.86,3.84,3.84,8072000.0,3.5352,3.5443,3.526,3.526,8072000.0
2009-09-02 11:40:00,3.84,3.85,3.83,3.84,4260800.0,3.526,3.5352,3.5168,3.526,4260800.0
2009-09-02 11:50:00,3.84,3.85,3.83,3.83,2798400.0,3.526,3.5352,3.5168,3.5168,2798400.0
2009-09-02 12:00:00,3.83,3.84,3.82,3.83,3928000.0,3.5168,3.526,3.5076,3.5168,3928000.0
2009-09-02 12:10:00,3.83,3.84,3.83,3.83,3167200.0,3.5168,3.526,3.5168,3.5168,3167200.0
2009-09-02 12:20:00,3.83,3.85,3.83,3.84,3227200.0,3.5168,3.5352,3.5168,3.526,3227200.0
2009-09-02 12:30:00,3.84,3.85,3.84,3.84,3015200.0,3.526,3.5352,3.526,3.526,3015200.0
2009-09-02 12:40:00,3.84,3.85,3.84,3.85,4187200.0,3.526,3.5352,3.526,3.5352,4187200.0
2009-09-02 12:50:00,3.85,3.85,3.84,3.85,3639200.0,3.5352,3.5352,3.526,3.5352,3639200.0
2009-09-02 13:00:00,3.85,3.85,3.83,3.84,5369600.0,3.5352,3.5352,3.5168,3.526,5369600.0
2009-09-02 13:10:00,3.84,3.84,3.83,3.84,1363200.0,3.526,3.526,3.5168,3.526,1363200.0
2009-09-02 13:20:00,3.84,3.85,3.84,3.84,1492800.0,3.526,3.5352,3.526,3.526,1492800.0
2009-09-02 13:30:00,3.84,3.84,3.84,3.84,1102400.0,3.526,3.526,3.526,3.526,1102400.0
2009-09-02 13:40:00,3.84,3.84,3.84,3.84,1653600.0,3.526,3.526,3.526,3.526,1653600.0
2009-09-02 13:50:00,3.84,3.84,3.83,3.83,1576800.0,3.526,3.526,3.5168,3.5168,1576800.0
2009-09-02 14:00:00,3.83,3.84,3.83,3.83,3748800.0,3.5168,3.526,3.5168,3.5168,3748800.0
2009-09-02 14:10:00,3.83,3.84,3.83,3.84,3556000.0,3.5168,3.526,3.5168,3.526,3556000.0
2009-09-02 14:20:00,3.84,3.84,3.83,3.84,1370400.0,3.526,3.526,3.5168,3.526,1370400.0
2009-09-02 14:30:00,3.84,3.85,3.84,3.85,6464800.0,3.526,3.5352,3.526,3.5352,6464800.0
2009-09-02 14:40:00,3.85,3.85,3.84,3.84,7468800.0,3.5352,3.5352,3.526,3.526,7468800.0
2009-09-02 14:50:00,3.84,3.85,3.83,3.84,3468000.0,3.526,3.5352,3.5168,3.526,3468000.0
2009-09-02 15:00:00,3.84,3.84,3.83,3.83,4038400.0,3.526,3.526,3.5168,3.5168,4038400.0
2009-09-02 15:10:00,3.83,3.86,3.83,3.85,9804800.0,3.5168,3.5443,3.5168,3.5352,9804800.0
2009-09-02 15:20:00,3.85,3.85,3.84,3.84,4472000.0,3.5352,3.5352,3.526,3.526,4472000.0
2009-09-02 15:30:00,3.84,3.85,3.84,3.85,3403200.0,3.526,3.5352,3.526,3.5352,3403200.0
2009-09-02 15:40:00,3.85,3.85,3.82,3.83,8759200.0,3.5352,3.5352,3.5076,3.5168,8759200.0
2009-09-02 15:50:00,3.83,3.84,3.81,3.81,12524000.0,3.5168,3.526,3.4984,3.4984,12524000.0
2009-09-03 09:30:00,3.86,3.87,3.84,3.85,10477600.0,3.5443,3.5535,3.526,3.5352,10477600.0
2009-09-03 09:40:00,3.85,3.86,3.84,3.85,5239200.0,3.5352,3.5443,3.526,3.5352,5239200.0
2009-09-03 09:50:00,3.85,3.86,3.83,3.85,9677600.0,3.5352,3.5443,3.5168,3.5352,9677600.0
2009-09-03 10:00:00,3.85,3.87,3.81,3.83,15784000.0,3.5352,3.5535,3.4984,3.5168,15784000.0
2009-09-03 10:10:00,3.83,3.83,3.8,3.81,9075200.0,3.5168,3.5168,3.4893,3.4984,9075200.0
2009-09-03 10:20:00,3.81,3.82,3.79,3.82,10745600.0,3.4984,3.5076,3.4801,3.5076,10745600.0
2009-09-03 10:30:00,3.81,3.83,3.81,3.83,6962400.0,3.4984,3.5168,3.4984,3.5168,6962400.0
2009-09-03 10:40:00,3.83,3.83,3.82,3.82,4612000.0,3.5168,3.5168,3.5076,3.5076,4612000.0
2009-09-03 10:50:00,3.83,3.83,3.82,3.82,1860000.0,3.5168,3.5168,3.5076,3.5076,1860000.0
2009-09-03 11:00:00,3.83,3.84,3.83,3.84,6416800.0,3.5168,3.526,3.5168,3.526,6416800.0
2009-09-03 11:10:00,3.84,3.85,3.83,3.83,3244000.0,3.526,3.5352,3.5168,3.5168,3244000.0
2009-09-03 11:20:00,3.83,3.83,3.82,3.83,2243200.0,3.5168,3.5168,3.5076,3.5168,2243200.0
2009-09-03 11:30:00,3.83,3.84,3.83,3.84,1855200.0,3.5168,3.526,3.5168,3.526,1855200.0
2009-09-03 11:40:00,3.83,3.84,3.83,3.84,1134400.0,3.5168,3.526,3.5168,3.526,1134400.0
2009-09-03 11:50:00,3.84,3.84,3.83,3.84,1480800.0,3.526,3.526,3.5168,3.526,1480800.0
2009-09-03 12:00:00,3.84,3.84,3.83,3.84,1616000.0,3.526,3.526,3.5168,3.526,1616000.0
2009-09-03 12:10:00,3.84,3.85,3.84,3.84,1730400.0,3.526,3.5352,3.526,3.526,1730400.0
2009-09-03 12:20:00,3.84,3.84,3.84,3.84,762400.0,3.526,3.526,3.526,3.526,762400.0
2009-09-03 12:30:00,3.84,3.84,3.83,3.83,1556800.0,3.526,3.526,3.5168,3.5168,1556800.0
2009-09-03 12:40:00,3.83,3.84,3.83,3.84,746400.0,3.5168,3.526,3.5168,3.526,746400.0
2009-09-03 12:50:00,3.84,3.84,3.83,3.84,1616000.0,3.526,3.526,3.5168,3.526,1616000.0
2009-09-03 13:00:00,3.84,3.85,3.84,3.84,1829600.0,3.526,3.5352,3.526,3.526,1829600.0
2009-09-03 13:10:00,3.84,3.85,3.84,3.84,1424000.0,3.526,3.5352,3.526,3.526,1424000.0
2009-09-03 13:20:00,3.84,3.85,3.84,3.85,2118400.0,3.526,3.5352,3.526,3.5352,2118400.0
2009-09-03 13:30:00,3.85,3.85,3.84,3.84,2092000.0,3.5352,3.5352,3.526,3.526,2092000.0
2009-09-03 13:40:00,3.84,3.85,3.84,3.84,1439200.0,3.526,3.5352,3.526,3.526,1439200.0
2009-09-03 13:50:00,3.84,3.84,3.84,3.84,1627200.0,3.526,3.526,3.526,3.526,1627200.0
2009-09-03 14:00:00,3.84,3.85,3.84,3.84,2092800.0,3.526,3.5352,3.526,3.526,2092800.0
2009-09-03 14:10:00,3.84,3.84,3.83,3.83,2191200.0,3.526,3.526,3.5168,3.5168,2191200.0
2009-09-03 14:20:00,3.83,3.83,3.83,3.83,2252000.0,3.5168,3.5168,3.5168,3.5168,2252000.0
2009-09-03 14:30:00,3.83,3.83,3.83,3.83,1356000.0,3.5168,3.5168,3.5168,3.5168,1356000.0
2009-09-03 14:40:00,3.83,3.83,3.82,3.82,3212000.0,3.5168,3.5168,3.5076,3.5076,3212000.0
2009-09-03 14:50:00,3.82,3.83,3.82,3.83,1267200.0,3.5076,3.5168,3.5076,3.5168,1267200.0
2009-09-03 15:00:00,3.83,3.84,3.83,3.84,1571200.0,3.5168,3.526,3.5168,3.526,1571200.0
2009-09-03 15:10:00,3.84,3.84,3.83,3.83,1790400.0,3.526,3.526,3.5168,3.5168,1790400.0
2009-09-03 15:20:00,3.83,3.84,3.83,3.84,1624800.0,3.5168,3.526,3.5168,3.526,1624800.0
2009-09-03 15:30:00,3.84,3.86,3.84,3.86,6406400.0,3.526,3.5443,3.526,3.5443,6406400.0
2009-09-03 15:40:00,3.86,3.87,3.85,3.87,5216000.0,3.5443,3.5535,3.5352,3.5535,5216000.0
2009-09-03 15:50:00,3.87,3.88,3.87,3.88,17963200.0,3.5535,3.5627,3.5535,3.5627,17963200.0
2009-09-04 09:30:00,3.89,3.91,3.87,3.9,14988000.0,3.5719,3.5903,3.5535,3.5811,14988000.0
2009-09-04 09:40:00,3.9,3.91,3.88,3.88,15567200.0,3.5811,3.5903,3.5627,3.5627,15567200.0
2009-09-04 09:50:00,3.88,3.89,3.87,3.88,8356800.0,3.5627,3.5719,3.5535,3.5627,8356800.0
2009-09-04 10:00:00,3.88,3.9,3.88,3.89,4338400.0,3.5627,3.5811,3.5627,3.5719,4338400.0
2009-09-04 10:10:00,3.89,3.91,3.89,3.9,5591200.0,3.5719,3.5903,3.5719,3.5811,5591200.0
2009-09-04 10:20:00,3.9,3.91,3.9,3.9,4268000.0,3.5811,3.5903,3.5811,3.5811,4268000.0
2009-09-04 10:30:00,3.9,3.92,3.9,3.91,4200000.0,3.5811,3.5994,3.5811,3.5903,4200000.0
2009-09-04 10:40:00,3.91,3.92,3.91,3.91,3062400.0,3.5903,3.5994,3.5903,3.5903,3062400.0
2009-09-04 10:50:00,3.91,3.92,3.91,3.92,3163200.0,3.5903,3.5994,3.5903,3.5994,3163200.0
2009-09-04 11:00:00,3.92,3.92,3.9,3.9,4035200.0,3.5994,3.5994,3.5811,3.5811,4035200.0
2009-09-04 11:10:00,3.9,3.9,3.9,3.9,1869600.0,3.5811,3.5811,3.5811,3.5811,1869600.0
2009-09-04 11:20:00,3.9,3.9,3.89,3.9,2595200.0,3.5811,3.5811,3.5719,3.5811,2595200.0
2009-09-04 11:30:00,3.9,3.92,3.9,3.91,3386400.0,3.5811,3.5994,3.5811,3.5903,3386400.0
2009-09-04 11:40:00,3.91,3.92,3.91,3.92,1556000.0,3.5903,3.5994,3.5903,3.5994,1556000.0
2009-09-04 11:50:00,3.92,3.93,3.91,3.93,2181600.0,3.5994,3.6086,3.5903,3.6086,2181600.0
2009-09-04 12:00:00,3.93,3.96,3.93,3.96,6724800.0,3.6086,3.6362,3.6086,3.6362,6724800.0
2009-09-04 12:10:00,3.96,3.96,3.95,3.96,4581600.0,3.6362,3.6362,3.627,3.6362,4581600.0
2009-09-04 12:20:00,3.96,3.97,3.96,3.96,2560000.0,3.6362,3.6454,3.6362,3.6362,2560000.0
2009-09-04 12:30:00,3.96,3.96,3.95,3.96,3139200.0,3.6362,3.6362,3.627,3.6362,3139200.0
2009-09-04 12:40:00,3.95,3.96,3.95,3.96,1152800.0,3.627,3.6362,3.627,3.6362,1152800.0
2009-09-04 12:50:00,3.96,3.96,3.96,3.96,1548000.0,3.6362,3.6362,3.6362,3.6362,1548000.0
2009-09-04 13:00:00,3.96,3.96,3.96,3.96,1464800.0,3.6362,3.6362,3.6362,3.6362,1464800.0
2009-09-04 13:10:00,3.96,3.97,3.96,3.97,2798400.0,3.6362,3.6454,3.6362,3.6454,2798400.0
2009-09-04 13:20:00,3.97,3.98,3.97,3.98,3308800.0,3.6454,3.6545,3.6454,3.6545,3308800.0
2009-09-04 13:30:00,3.98,3.98,3.97,3.97,2375200.0,3.6545,3.6545,3.6454,3.6454,2375200.0
2009-09-04 13:40:00,3.97,3.97,3.96,3.96,2843200.0,3.6454,3.6454,3.6362,3.6362,2843200.0
2009-09-04 13:50:00,3.96,3.96,3.96,3.96,1584000.0,3.6362,3.6362,3.6362,3.6362,1584000.0
2009-09-04 14:00:00,3.96,3.96,3.96,3.96,1288000.0,3.6362,3.6362,3.6362,3.6362,1288000.0
2009-09-04 14:10:00,3.96,3.96,3.96,3.96,1028000.0,3.6362,3.6362,3.6362,3.6362,1028000.0
2009-09-04 14:20:00,3.96,3.96,3.95,3.95,1284800.0,3.6362,3.6362,3.627,3.627,1284800.0
2009-09-04 14:30:00,3.95,3.96,3.95,3.95,3522400.0,3.627,3.6362,3.627,3.627,3522400.0
2009-09-04 14:40:00,3.95,3.97,3.95,3.97,2402400.0,3.627,3.6454,3.627,3.6454,2402400.0
2009-09-04 14:50:00,3.97,3.97,3.96,3.97,3964000.0,3.6454,3.6454,3.6362,3.6454,3964000.0
2009-09-04 15:00:00,3.97,3.98,3.96,3.96,6196800.0,3.6454,3.6545,3.6362,3.6362,6196800.0
2009-09-04 15:10:00,3.96,3.96,3.96,3.96,2273600.0,3.6362,3.6362,3.6362,3.6362,2273600.0
2009-09-04 15:20:00,3.96,3.97,3.96,3.97,3500000.0,3.6362,3.6454,3.6362,3.6454,3500000.0
2009-09-04 15:30:00,3.97,3.97,3.96,3.97,4106400.0,3.6454,3.6454,3.6362,3.6454,4106400.0
2009-09-04 15:40:00,3.97,3.98,3.97,3.98,6890400.0,3.6454,3.6545,3.6454,3.6545,6890400.0
2009-09-04 15:50:00,3.98,3.98,3.97,3.98,8454400.0,3.6545,3.6545,3.6454,3.6545,8454400.0
2009-09-08 09:30:00,4.06,4.06,4.04,4.04,12675200.0,3.728,3.728,3.7096,3.7096,12675200.0
2009-09-08 09:40:00,4.04,4.04,4.02,4.04,7984000.0,3.7096,3.7096,3.6913,3.7096,7984000.0
2009-09-08 09:50:00,4.04,4.04,4.02,4.03,7292000.0,3.7096,3.7096,3.6913,3.7004,7292000.0
2009-09-08 10:00:00,4.03,4.04,4.01,4.02,10529600.0,3.7004,3.7096,3.6821,3.6913,10529600.0
2009-09-08 10:10:00,4.02,4.04,4.02,4.03,8494400.0,3.6913,3.7096,3.6913,3.7004,8494400.0
2009-09-08 10:20:00,4.03,4.04,4.02,4.04,4336000.0,3.7004,3.7096,3.6913,3.7096,4336000.0
2009-09-08 10:30:00,4.04,4.06,4.04,4.05,5857600.0,3.7096,3.728,3.7096,3.7188,5857600.0
2009-09-08 10:40:00,4.05,4.06,4.04,4.05,4324800.0,3.7188,3.728,3.7096,3.7188,4324800.0
2009-09-08 10:50:00,4.05,4.06,4.04,4.06,4263200.0,3.7188,3.728,3.7096,3.728,4263200.0
2009-09-08 11:00:00,4.06,4.06,4.04,4.04,4159200.0,3.728,3.728,3.7096,3.7096,4159200.0
2009-09-08 11:10:00,4.04,4.05,4.04,4.05,3561600.0,3.7096,3.7188,3.7096,3.7188,3561600.0
2009-09-08 11:20:00,4.05,4.06,4.05,4.05,3719200.0,3.7188,3.728,3.7188,3.7188,3719200.0
2009-09-08 11:30:00,4.05,4.05,4.03,4.04,3097600.0,3.7188,3.7188,3.7004,3.7096,3097600.0
2009-09-08 11:40:00,4.04,4.04,4.02,4.03,4416000.0,3.7096,3.7096,3.6913,3.7004,4416000.0
2009-09-08 11:50:00,4.03,4.03,4.02,4.03,3672000.0,3.7004,3.7004,3.6913,3.7004,3672000.0
2009-09-08 12:00:00,4.03,4.03,4.02,4.03,1557600.0,3.7004,3.7004,3.6913,3.7004,1557600.0
2009-09-08 12:10:00,4.03,4.04,4.03,4.03,2504800.0,3.7004,3.7096,3.7004,3.7004,2504800.0
2009-09-08 12:20:00,4.03,4.04,4.03,4.03,1794400.0,3.7004,3.7096,3.7004,3.7004,1794400.0
2009-09-08 12:30:00,4.04,4.04,4.03,4.04,835200.0,3.7096,3.7096,3.7004,3.7096,835200.0
2009-09-08 12:40:00,4.04,4.04,4.03,4.03,1832800.0,3.7096,3.7096,3.7004,3.7004,1832800.0
2009-09-08 12:50:00,4.03,4.04,4.03,4.03,1127200.0,3.7004,3.7096,3.7004,3.7004,1127200.0
2009-09-08 13:00:00,4.03,4.04,4.03,4.03,1193600.0,3.7004,3.7096,3.7004,3.7004,1193600.0
2009-09-08 13:10:00,4.03,4.03,4.02,4.03,3709600.0,3.7004,3.7004,3.6913,3.7004,3709600.0
2009-09-08 13:20:00,4.03,4.03,4.03,4.03,1723200.0,3.7004,3.7004,3.7004,3.7004,1723200.0
2009-09-08 13:30:00,4.03,4.03,4.02,4.03,856800.0,3.7004,3.7004,3.6913,3.7004,856800.0
2009-09-08 13:40:00,4.03,4.04,4.02,4.02,3512000.0,3.7004,3.7096,3.6913,3.6913,3512000.0
2009-09-08 13:50:00,4.02,4.04,4.02,4.03,2204800.0,3.6913,3.7096,3.6913,3.7004,2204800.0
2009-09-08 14:00:00,4.03,4.04,4.03,4.03,2478400.0,3.7004,3.7096,3.7004,3.7004,2478400.0
2009-09-08 14:10:00,4.03,4.04,4.03,4.03,2024800.0,3.7004,3.7096,3.7004,3.7004,2024800.0
2009-09-08 14:20:00,4.03,4.04,4.03,4.04,2441600.0,3.7004,3.7096,3.7004,3.7096,2441600.0
2009-09-08 14:30:00,4.04,4.05,4.04,4.05,2299200.0,3.7096,3.7188,3.7096,3.7188,2299200.0
2009-09-08 14:40:00,4.05,4.05,4.04,4.05,3300800.0,3.7188,3.7188,3.7096,3.7188,3300800.0
2009-09-08 14:50:00,4.05,4.06,4.05,4.05,2896000.0,3.7188,3.728,3.7188,3.7188,2896000.0
2009-09-08 15:00:00,4.05,4.05,4.03,4.04,3624800.0,3.7188,3.7188,3.7004,3.7096,3624800.0
2009-09-08 15:10:00,4.04,4.04,4.04,4.04,2553600.0,3.7096,3.7096,3.7096,3.7096,2553600.0
2009-09-08 15:20:00,4.04,4.05,4.03,4.05,4164000.0,3.7096,3.7188,3.7004,3.7188,4164000.0
2009-09-08 15:30:00,4.05,4.06,4.05,4.06,2694400.0,3.7188,3.728,3.7188,3.728,2694400.0
2009-09-08 15:40:00,4.05,4.06,4.04,4.05,6185600.0,3.7188,3.728,3.7096,3.7188,6185600.0
2009-09-08 15:50:00,4.05,4.06,4.05,4.05,9110400.0,3.7188,3.728,3.7188,3.7188,9110400.0
2009-09-09 09:30:00,4.06,4.07,4.04,4.05,10312800.0,3.728,3.7372,3.7096,3.7188,10312800.0
2009-09-09 09:40:00,4.05,4.07,4.04,4.07,8734400.0,3.7188,3.7372,3.7096,3.7372,8734400.0
2009-09-09 09:50:00,4.07,4.09,4.07,4.07,8088800.0,3.7372,3.7555,3.7372,3.7372,8088800.0
2009-09-09 10:00:00,4.07,4.09,4.07,4.08,4835200.0,3.7372,3.7555,3.7372,3.7464,4835200.0
2009-09-09 10:10:00,4.09,4.1,4.08,4.09,5756000.0,3.7555,3.7647,3.7464,3.7555,5756000.0
2009-09-09 10:20:00,4.09,4.09,4.08,4.08,3648000.0,3.7555,3.7555,3.7464,3.7464,3648000.0
2009-09-09 10:30:00,4.08,4.09,4.07,4.08,3094400.0,3.7464,3.7555,3.7372,3.7464,3094400.0
2009-09-09 10:40:00,4.08,4.09,4.08,4.08,3547200.0,3.7464,3.7555,3.7464,3.7464,3547200.0
2009-09-09 10:50:00,4.08,4.09,4.08,4.08,2762400.0,3.7464,3.7555,3.7464,3.7464,2762400.0
2009-09-09 11:00:00,4.09,4.1,4.08,4.09,3511200.0,3.7555,3.7647,3.7464,3.7555,3511200.0
2009-09-09 11:10:00,4.09,4.1,4.09,4.09,1620000.0,3.7555,3.7647,3.7555,3.7555,1620000.0
2009-09-09 11:20:00,4.09,4.12,4.09,4.12,5855200.0,3.7555,3.7831,3.7555,3.7831,5855200.0
2009-09-09 11:30:00,4.12,4.13,4.11,4.13,5465600.0,3.7831,3.7923,3.7739,3.7923,5465600.0
2009-09-09 11:40:00,4.13,4.13,4.12,4.12,4632800.0,3.7923,3.7923,3.7831,3.7831,4632800.0
2009-09-09 11:50:00,4.12,4.13,4.12,4.12,4360000.0,3.7831,3.7923,3.7831,3.7831,4360000.0
2009-09-09 12:00:00,4.12,4.12,4.12,4.12,2043200.0,3.7831,3.7831,3.7831,3.7831,2043200.0
2009-09-09 12:10:00,4.12,4.12,4.12,4.12,854400.0,3.7831,3.7831,3.7831,3.7831,854400.0
2009-09-09 12:20:00,4.12,4.13,4.12,4.12,860000.0,3.7831,3.7923,3.7831,3.7831,860000.0
2009-09-09 12:30:00,4.12,4.12,4.12,4.12,977600.0,3.7831,3.7831,3.7831,3.7831,977600.0
2009-09-09 12:40:00,4.12,4.13,4.12,4.12,1331200.0,3.7831,3.7923,3.7831,3.7831,1331200.0
2009-09-09 12:50:00,4.12,4.13,4.12,4.13,3030400.0,3.7831,3.7923,3.7831,3.7923,3030400.0
2009-09-09 13:00:00,4.13,4.13,4.12,4.13,6280800.0,3.7923,3.7923,3.7831,3.7923,6280800.0
2009-09-09 13:10:00,4.13,4.14,4.13,4.14,3149600.0,3.7923,3.8015,3.7923,3.8015,3149600.0
2009-09-09 13:20:00,4.14,4.14,4.12,4.13,3502400.0,3.8015,3.8015,3.7831,3.7923,3502400.0
2009-09-09 13:30:00,4.13,4.13,4.12,4.13,2591200.0,3.7923,3.7923,3.7831,3.7923,2591200.0
2009-09-09 13:40:00,4.13,4.13,4.12,4.12,1631200.0,3.7923,3.7923,3.7831,3.7831,1631200.0
2009-09-09 13:50:00,4.12,4.12,4.12,4.12,2977600.0,3.7831,3.7831,3.7831,3.7831,2977600.0
2009-09-09 14:00:00,4.12,4.13,4.11,4.11,5263200.0,3.7831,3.7923,3.7739,3.7739,5263200.0
2009-09-09 14:10:00,4.1,4.11,4.08,4.09,8224800.0,3.7647,3.7739,3.7464,3.7555,8224800.0
2009-09-09 14:20:00,4.09,4.09,4.08,4.09,6519200.0,3.7555,3.7555,3.7464,3.7555,6519200.0
2009-09-09 14:30:00,4.09,4.1,4.09,4.09,5269600.0,3.7555,3.7647,3.7555,3.7555,5269600.0
2009-09-09 14:40:00,4.09,4.09,4.08,4.08,7054400.0,3.7555,3.7555,3.7464,3.7464,7054400.0
2009-09-09 14:50:00,4.08,4.08,4.07,4.08,4744800.0,3.7464,3.7464,3.7372,3.7464,4744800.0
2009-09-09 15:00:00,4.08,4.09,4.08,4.09,3305600.0,3.7464,3.7555,3.7464,3.7555,3305600.0
2009-09-09 15:10:00,4.09,4.11,4.09,4.1,7264800.0,3.7555,3.7739,3.7555,3.7647,7264800.0
2009-09-09 15:20:00,4.1,4.11,4.1,4.1,3896800.0,3.7647,3.7739,3.7647,3.7647,3896800.0
2009-09-09 15:30:00,4.1,4.11,4.09,4.1,4771200.0,3.7647,3.7739,3.7555,3.7647,4771200.0
2009-09-09 15:40:00,4.1,4.13,4.1,4.12,9966400.0,3.7647,3.7923,3.7647,3.7831,9966400.0
2009-09-09 15:50:00,4.12,4.13,4.11,4.12,9114400.0,3.7831,3.7923,3.7739,3.7831,9114400.0
2009-09-10 09:30:00,4.12,4.13,4.09,4.09,12274400.0,3.7831,3.7923,3.7555,3.7555,12274400.0
2009-09-10 09:40:00,4.09,4.11,4.07,4.09,7257600.0,3.7555,3.7739,3.7372,3.7555,7257600.0
2009-09-10 09:50:00,4.09,4.11,4.08,4.1,6252800.0,3.7555,3.7739,3.7464,3.7647,6252800.0
2009-09-10 10:00:00,4.1,4.12,4.1,4.11,4296800.0,3.7647,3.7831,3.7647,3.7739,4296800.0
2009-09-10 10:10:00,4.11,4.12,4.1,4.11,4765600.0,3.7739,3.7831,3.7647,3.7739,4765600.0
2009-09-10 10:20:00,4.11,4.11,4.1,4.1,8953600.0,3.7739,3.7739,3.7647,3.7647,8953600.0
2009-09-10 10:30:00,4.1,4.13,4.1,4.13,5339200.0,3.7647,3.7923,3.7647,3.7923,5339200.0
2009-09-10 10:40:00,4.13,4.13,4.12,4.12,2542400.0,3.7923,3.7923,3.7831,3.7831,2542400.0
2009-09-10 10:50:00,4.12,4.15,4.12,4.14,5346400.0,3.7831,3.8106,3.7831,3.8015,5346400.0
2009-09-10 11:00:00,4.14,4.16,4.14,4.15,4351200.0,3.8015,3.8198,3.8015,3.8106,4351200.0
2009-09-10 11:10:00,4.15,4.15,4.13,4.14,3788000.0,3.8106,3.8106,3.7923,3.8015,3788000.0
2009-09-10 11:20:00,4.14,4.14,4.13,4.13,4685600.0,3.8015,3.8015,3.7923,3.7923,4685600.0
2009-09-10 11:30:00,4.13,4.14,4.13,4.14,1518400.0,3.7923,3.8015,3.7923,3.8015,1518400.0
2009-09-10 11:40:00,4.14,4.15,4.13,4.14,3153600.0,3.8015,3.8106,3.7923,3.8015,3153600.0
2009-09-10 11:50:00,4.14,4.15,4.13,4.14,6110400.0,3.8015,3.8106,3.7923,3.8015,6110400.0
2009-09-10 12:00:00,4.14,4.14,4.14,4.14,1540000.0,3.8015,3.8015,3.8015,3.8015,1540000.0
2009-09-10 12:10:00,4.14,4.14,4.13,4.13,1998400.0,3.8015,3.8015,3.7923,3.7923,1998400.0
2009-09-10 12:20:00,4.13,4.14,4.13,4.14,1680000.0,3.7923,3.8015,3.7923,3.8015,1680000.0
2009-09-10 12:30:00,4.14,4.14,4.14,4.14,1268000.0,3.8015,3.8015,3.8015,3.8015,1268000.0
2009-09-10 12:40:00,4.14,4.15,4.14,4.15,3176800.0,3.8015,3.8106,3.8015,3.8106,3176800.0
2009-09-10 12:50:00,4.15,4.15,4.15,4.15,950400.0,3.8106,3.8106,3.8106,3.8106,950400.0
2009-09-10 13:00:00,4.15,4.16,4.14,4.16,8249600.0,3.8106,3.8198,3.8015,3.8198,8249600.0
2009-09-10 13:10:00,4.16,4.16,4.15,4.15,3076000.0,3.8198,3.8198,3.8106,3.8106,3076000.0
2009-09-10 13:20:00,4.15,4.16,4.15,4.15,3710400.0,3.8106,3.8198,3.8106,3.8106,3710400.0
2009-09-10 13:30:00,4.15,4.16,4.15,4.16,3299200.0,3.8106,3.8198,3.8106,3.8198,3299200.0
2009-09-10 13:40:00,4.16,4.18,4.16,4.17,5743200.0,3.8198,3.8382,3.8198,3.829,5743200.0
2009-09-10 13:50:00,4.17,4.19,4.17,4.19,6587200.0,3.829,3.8474,3.829,3.8474,6587200.0
2009-09-10 14:00:00,4.19,4.2,4.18,4.19,5639200.0,3.8474,3.8565,3.8382,3.8474,5639200.0
2009-09-10 14:10:00,4.19,4.19,4.18,4.18,2571200.0,3.8474,3.8474,3.8382,3.8382,2571200.0
2009-09-10 14:20:00,4.19,4.19,4.18,4.19,3613600.0,3.8474,3.8474,3.8382,3.8474,3613600.0
2009-09-10 14:30:00,4.19,4.19,4.18,4.19,1588800.0,3.8474,3.8474,3.8382,3.8474,1588800.0
2009-09-10 14:40:00,4.19,4.19,4.18,4.18,2160800.0,3.8474,3.8474,3.8382,3.8382,2160800.0
2009-09-10 14:50:00,4.19,4.19,4.18,4.19,2846400.0,3.8474,3.8474,3.8382,3.8474,2846400.0
2009-09-10 15:00:00,4.19,4.19,4.16,4.16,5476800.0,3.8474,3.8474,3.8198,3.8198,5476800.0
2009-09-10 15:10:00,4.16,4.17,4.16,4.17,5396800.0,3.8198,3.829,3.8198,3.829,5396800.0
2009-09-10 15:20:00,4.17,4.18,4.16,4.18,5037600.0,3.829,3.8382,3.8198,3.8382,5037600.0
2009-09-10 15:30:00,4.18,4.19,4.18,4.18,6324800.0,3.8382,3.8474,3.8382,3.8382,6324800.0
2009-09-10 15:40:00,4.19,4.2,4.18,4.19,4911200.0,3.8474,3.8565,3.8382,3.8474,4911200.0
2009-09-10 15:50:00,4.19,4.2,4.19,4.2,11255200.0,3.8474,3.8565,3.8474,3.8565,11255200.0
2009-09-11 09:30:00,4.21,4.23,4.2,4.23,14640800.0,3.8657,3.8841,3.8565,3.8841,14640800.0
2009-09-11 09:40:00,4.23,4.23,4.21,4.22,6744000.0,3.8841,3.8841,3.8657,3.8749,6744000.0
2009-09-11 09:50:00,4.22,4.24,4.21,4.23,8108800.0,3.8749,3.8933,3.8657,3.8841,8108800.0
2009-09-11 10:00:00,4.23,4.24,4.2,4.21,10223200.0,3.8841,3.8933,3.8565,3.8657,10223200.0
2009-09-11 10:10:00,4.21,4.21,4.2,4.21,5853600.0,3.8657,3.8657,3.8565,3.8657,5853600.0
2009-09-11 10:20:00,4.21,4.22,4.21,4.21,7033600.0,3.8657,3.8749,3.8657,3.8657,7033600.0
2009-09-11 10:30:00,4.21,4.23,4.21,4.23,7043200.0,3.8657,3.8841,3.8657,3.8841,7043200.0
2009-09-11 10:40:00,4.23,4.23,4.21,4.22,4295200.0,3.8841,3.8841,3.8657,3.8749,4295200.0
2009-09-11 10:50:00,4.22,4.22,4.21,4.22,4784000.0,3.8749,3.8749,3.8657,3.8749,4784000.0
2009-09-11 11:00:00,4.22,4.23,4.22,4.23,3984800.0,3.8749,3.8841,3.8749,3.8841,3984800.0
2009-09-11 11:10:00,4.23,4.23,4.22,4.23,3364000.0,3.8841,3.8841,3.8749,3.8841,3364000.0
2009-09-11 11:20:00,4.22,4.23,4.21,4.21,4429600.0,3.8749,3.8841,3.8657,3.8657,4429600.0
2009-09-11 11:30:00,4.21,4.21,4.2,4.21,4378400.0,3.8657,3.8657,3.8565,3.8657,4378400.0
2009-09-11 11:40:00,4.21,4.21,4.19,4.19,8166400.0,3.8657,3.8657,3.8474,3.8474,8166400.0
2009-09-11 11:50:00,4.19,4.2,4.19,4.2,4093600.0,3.8474,3.8565,3.8474,3.8565,4093600.0
2009-09-11 12:00:00,4.2,4.21,4.2,4.2,2238400.0,3.8565,3.8657,3.8565,3.8565,2238400.0
2009-09-11 12:10:00,4.2,4.21,4.2,4.2,2007200.0,3.8565,3.8657,3.8565,3.8565,2007200.0
2009-09-11 12:20:00,4.2,4.2,4.18,4.18,5853600.0,3.8565,3.8565,3.8382,3.8382,5853600.0
2009-09-11 12:30:00,4.18,4.18,4.16,4.16,6825600.0,3.8382,3.8382,3.8198,3.8198,6825600.0
2009-09-11 12:40:00,4.16,4.17,4.16,4.17,4219200.0,3.8198,3.829,3.8198,3.829,4219200.0
2009-09-11 12:50:00,4.17,4.18,4.17,4.18,3777600.0,3.829,3.8382,3.829,3.8382,3777600.0
2009-09-11 13:00:00,4.18,4.18,4.17,4.18,2666400.0,3.8382,3.8382,3.829,3.8382,2666400.0
2009-09-11 13:10:00,4.18,4.19,4.18,4.19,2736800.0,3.8382,3.8474,3.8382,3.8474,2736800.0
2009-09-11 13:20:00,4.19,4.19,4.18,4.18,2468800.0,3.8474,3.8474,3.8382,3.8382,2468800.0
2009-09-11 13:30:00,4.18,4.19,4.18,4.18,2848000.0,3.8382,3.8474,3.8382,3.8382,2848000.0
2009-09-11 13:40:00,4.18,4.19,4.18,4.18,3255200.0,3.8382,3.8474,3.8382,3.8382,3255200.0
2009-09-11 13:50:00,4.18,4.19,4.17,4.17,3842400.0,3.8382,3.8474,3.829,3.829,3842400.0
2009-09-11 14:00:00,4.17,4.19,4.17,4.18,4074400.0,3.829,3.8474,3.829,3.8382,4074400.0
2009-09-11 14:10:00,4.18,4.19,4.18,4.18,1993600.0,3.8382,3.8474,3.8382,3.8382,1993600.0
2009-09-11 14:20:00,4.19,4.19,4.18,4.19,2387200.0,3.8474,3.8474,3.8382,3.8474,2387200.0
2009-09-11 14:30:00,4.19,4.2,4.19,4.19,3746400.0,3.8474,3.8565,3.8474,3.8474,3746400.0
2009-09-11 14:40:00,4.19,4.2,4.19,4.19,1121600.0,3.8474,3.8565,3.8474,3.8474,1121600.0
2009-09-11 14:50:00,4.19,4.2,4.18,4.19,2677600.0,3.8474,3.8565,3.8382,3.8474,2677600.0
2009-09-11 15:00:00,4.19,4.19,4.19,4.19,1556800.0,3.8474,3.8474,3.8474,3.8474,1556800.0
2009-09-11 15:10:00,4.19,4.19,4.18,4.19,1175200.0,3.8474,3.8474,3.8382,3.8474,1175200.0
2009-09-11 15:20:00,4.19,4.21,4.19,4.21,7292800.0,3.8474,3.8657,3.8474,3.8657,7292800.0
2009-09-11 15:30:00,4.21,4.21,4.19,4.2,4998400.0,3.8657,3.8657,3.8474,3.8565,4998400.0
2009-09-11 15:40:00,4.2,4.21,4.2,4.21,7584800.0,3.8565,3.8657,3.8565,3.8657,7584800.0
2009-09-11 15:50:00,4.21,4.21,4.19,4.19,10718400.0,3.8657,3.8657,3.8474,3.8474,10718400.0
2009-09-14 09:30:00,4.13,4.15,4.13,4.13,8437600.0,3.7923,3.8106,3.7923,3.7923,8437600.0
2009-09-14 09:40:00,4.13,4.17,4.13,4.15,6024800.0,3.7923,3.829,3.7923,3.8106,6024800.0
2009-09-14 09:50:00,4.15,4.16,4.14,4.16,4270400.0,3.8106,3.8198,3.8015,3.8198,4270400.0
2009-09-14 10:00:00,4.16,4.17,4.15,4.16,5942400.0,3.8198,3.829,3.8106,3.8198,5942400.0
2009-09-14 10:10:00,4.16,4.17,4.15,4.16,6992000.0,3.8198,3.829,3.8106,3.8198,6992000.0
2009-09-14 10:20:00,4.16,4.18,4.16,4.17,6244000.0,3.8198,3.8382,3.8198,3.829,6244000.0
2009-09-14 10:30:00,4.17,4.18,4.17,4.18,1616800.0,3.829,3.8382,3.829,3.8382,1616800.0
2009-09-14 10:40:00,4.17,4.2,4.17,4.19,6705600.0,3.829,3.8565,3.829,3.8474,6705600.0
2009-09-14 10:50:00,4.19,4.2,4.18,4.19,7807200.0,3.8474,3.8565,3.8382,3.8474,7807200.0
2009-09-14 11:00:00,4.19,4.19,4.18,4.19,4696000.0,3.8474,3.8474,3.8382,3.8474,4696000.0
2009-09-14 11:10:00,4.19,4.2,4.19,4.2,2505600.0,3.8474,3.8565,3.8474,3.8565,2505600.0
2009-09-14 11:20:00,4.2,4.21,4.19,4.2,3307200.0,3.8565,3.8657,3.8474,3.8565,3307200.0
2009-09-14 11:30:00,4.2,4.2,4.19,4.19,2205600.0,3.8565,3.8565,3.8474,3.8474,2205600.0
2009-09-14 11:40:00,4.19,4.19,4.18,4.18,2524800.0,3.8474,3.8474,3.8382,3.8382,2524800.0
2009-09-14 11:50:00,4.18,4.18,4.18,4.18,1928000.0,3.8382,3.8382,3.8382,3.8382,1928000.0
2009-09-14 12:00:00,4.18,4.19,4.18,4.18,1436800.0,3.8382,3.8474,3.8382,3.8382,1436800.0
2009-09-14 12:10:00,4.18,4.18,4.18,4.18,402400.0,3.8382,3.8382,3.8382,3.8382,402400.0
2009-09-14 12:20:00,4.18,4.19,4.18,4.19,1833600.0,3.8382,3.8474,3.8382,3.8474,1833600.0
2009-09-14 12:30:00,4.19,4.19,4.18,4.19,997600.0,3.8474,3.8474,3.8382,3.8474,997600.0
2009-09-14 12:40:00,4.19,4.19,4.19,4.19,1571200.0,3.8474,3.8474,3.8474,3.8474,1571200.0
2009-09-14 12:50:00,4.19,4.19,4.18,4.19,748000.0,3.8474,3.8474,3.8382,3.8474,748000.0
2009-09-14 13:00:00,4.19,4.19,4.18,4.18,1224800.0,3.8474,3.8474,3.8382,3.8382,1224800.0
2009-09-14 13:10:00,4.18,4.19,4.18,4.18,1023200.0,3.8382,3.8474,3.8382,3.8382,1023200.0
2009-09-14 13:20:00,4.18,4.19,4.18,4.19,1998400.0,3.8382,3.8474,3.8382,3.8474,1998400.0
2009-09-14 13:30:00,4.19,4.2,4.19,4.2,3540000.0,3.8474,3.8565,3.8474,3.8565,3540000.0
2009-09-14 13:40:00,4.2,4.2,4.2,4.2,1176800.0,3.8565,3.8565,3.8565,3.8565,1176800.0
2009-09-14 13:50:00,4.2,4.21,4.2,4.2,5784000.0,3.8565,3.8657,3.8565,3.8565,5784000.0
2009-09-14 14:00:00,4.2,4.2,4.2,4.2,1198400.0,3.8565,3.8565,3.8565,3.8565,1198400.0
2009-09-14 14:10:00,4.2,4.2,4.2,4.2,1107200.0,3.8565,3.8565,3.8565,3.8565,1107200.0
2009-09-14 14:20:00,4.2,4.23,4.2,4.23,6816000.0,3.8565,3.8841,3.8565,3.8841,6816000.0
2009-09-14 14:30:00,4.23,4.23,4.22,4.23,3706400.0,3.8841,3.8841,3.8749,3.8841,3706400.0
2009-09-14 14:40:00,4.23,4.23,4.23,4.23,3792800.0,3.8841,3.8841,3.8841,3.8841,3792800.0
2009-09-14 14:50:00,4.23,4.23,4.22,4.23,7305600.0,3.8841,3.8841,3.8749,3.8841,7305600.0
2009-09-14 15:00:00,4.23,4.23,4.22,4.23,3843200.0,3.8841,3.8841,3.8749,3.8841,3843200.0
2009-09-14 15:10:00,4.23,4.23,4.22,4.23,1950400.0,3.8841,3.8841,3.8749,3.8841,1950400.0
2009-09-14 15:20:00,4.23,4.23,4.22,4.22,1863200.0,3.8841,3.8841,3.8749,3.8749,1863200.0
2009-09-14 15:30:00,4.22,4.24,4.22,4.23,2708000.0,3.8749,3.8933,3.8749,3.8841,2708000.0
2009-09-14 15:40:00,4.23,4.25,4.23,4.25,6849600.0,3.8841,3.9025,3.8841,3.9025,6849600.0
2009-09-14 15:50:00,4.25,4.25,4.24,4.24,9852800.0,3.9025,3.9025,3.8933,3.8933,9852800.0
2009-09-15 09:30:00,4.25,4.26,4.23,4.26,13623200.0,3.9025,3.9116,3.8841,3.9116,13623200.0
2009-09-15 09:40:00,4.26,4.27,4.25,4.25,9996800.0,3.9116,3.9208,3.9025,3.9025,9996800.0
2009-09-15 09:50:00,4.25,4.25,4.22,4.24,11028800.0,3.9025,3.9025,3.8749,3.8933,11028800.0
2009-09-15 10:00:00,4.24,4.24,4.21,4.23,11794400.0,3.8933,3.8933,3.8657,3.8841,11794400.0
2009-09-15 10:10:00,4.23,4.23,4.2,4.21,11218400.0,3.8841,3.8841,3.8565,3.8657,11218400.0
2009-09-15 10:20:00,4.21,4.24,4.2,4.23,11187200.0,3.8657,3.8933,3.8565,3.8841,11187200.0
2009-09-15 10:30:00,4.23,4.24,4.23,4.23,4610400.0,3.8841,3.8933,3.8841,3.8841,4610400.0
2009-09-15 10:40:00,4.23,4.25,4.23,4.24,4364800.0,3.8841,3.9025,3.8841,3.8933,4364800.0
2009-09-15 10:50:00,4.25,4.25,4.24,4.25,3366400.0,3.9025,3.9025,3.8933,3.9025,3366400.0
2009-09-15 11:00:00,4.25,4.25,4.23,4.24,4671200.0,3.9025,3.9025,3.8841,3.8933,4671200.0
2009-09-15 11:10:00,4.24,4.24,4.22,4.23,2452800.0,3.8933,3.8933,3.8749,3.8841,2452800.0
2009-09-15 11:20:00,4.23,4.23,4.22,4.23,2362400.0,3.8841,3.8841,3.8749,3.8841,2362400.0
2009-09-15 11:30:00,4.22,4.24,4.22,4.24,2832800.0,3.8749,3.8933,3.8749,3.8933,2832800.0
2009-09-15 11:40:00,4.24,4.25,4.23,4.25,1723200.0,3.8933,3.9025,3.8841,3.9025,1723200.0
2009-09-15 11:50:00,4.25,4.26,4.24,4.25,3220000.0,3.9025,3.9116,3.8933,3.9025,3220000.0
2009-09-15 12:00:00,4.25,4.25,4.24,4.25,2877600.0,3.9025,3.9025,3.8933,3.9025,2877600.0
2009-09-15 12:10:00,4.25,4.26,4.25,4.25,1903200.0,3.9025,3.9116,3.9025,3.9025,1903200.0
2009-09-15 12:20:00,4.25,4.25,4.25,4.25,1150400.0,3.9025,3.9025,3.9025,3.9025,1150400.0
2009-09-15 12:30:00,4.25,4.25,4.24,4.25,1592800.0,3.9025,3.9025,3.8933,3.9025,1592800.0
2009-09-15 12:40:00,4.25,4.26,4.24,4.25,1785600.0,3.9025,3.9116,3.8933,3.9025,1785600.0
2009-09-15 12:50:00,4.26,4.27,4.25,4.26,3683200.0,3.9116,3.9208,3.9025,3.9116,3683200.0
2009-09-15 13:00:00,4.27,4.27,4.26,4.27,2592800.0,3.9208,3.9208,3.9116,3.9208,2592800.0
2009-09-15 13:10:00,4.26,4.28,4.26,4.27,3038400.0,3.9116,3.93,3.9116,3.9208,3038400.0
2009-09-15 13:20:00,4.27,4.28,4.27,4.28,6859200.0,3.9208,3.93,3.9208,3.93,6859200.0
2009-09-15 13:30:00,4.28,4.28,4.27,4.27,2241600.0,3.93,3.93,3.9208,3.9208,2241600.0
2009-09-15 13:40:00,4.28,4.28,4.27,4.28,1484000.0,3.93,3.93,3.9208,3.93,1484000.0
2009-09-15 13:50:00,4.28,4.29,4.28,4.29,4182400.0,3.93,3.9392,3.93,3.9392,4182400.0
2009-09-15 14:00:00,4.28,4.29,4.27,4.28,2905600.0,3.93,3.9392,3.9208,3.93,2905600.0
2009-09-15 14:10:00,4.28,4.28,4.27,4.28,1650400.0,3.93,3.93,3.9208,3.93,1650400.0
2009-09-15 14:20:00,4.28,4.29,4.28,4.28,1568800.0,3.93,3.9392,3.93,3.93,1568800.0
2009-09-15 14:30:00,4.28,4.28,4.26,4.27,4807200.0,3.93,3.93,3.9116,3.9208,4807200.0
2009-09-15 14:40:00,4.27,4.27,4.26,4.26,2464000.0,3.9208,3.9208,3.9116,3.9116,2464000.0
2009-09-15 14:50:00,4.26,4.28,4.26,4.27,3383200.0,3.9116,3.93,3.9116,3.9208,3383200.0
2009-09-15 15:00:00,4.27,4.28,4.27,4.28,2093600.0,3.9208,3.93,3.9208,3.93,2093600.0
2009-09-15 15:10:00,4.28,4.28,4.28,4.28,3901600.0,3.93,3.93,3.93,3.93,3901600.0
2009-09-15 15:20:00,4.28,4.3,4.28,4.3,8043200.0,3.93,3.9484,3.93,3.9484,8043200.0
2009-09-15 15:30:00,4.3,4.3,4.28,4.29,5146400.0,3.9484,3.9484,3.93,3.9392,5146400.0
2009-09-15 15:40:00,4.29,4.29,4.27,4.27,9852000.0,3.9392,3.9392,3.9208,3.9208,9852000.0
2009-09-15 15:50:00,4.27,4.29,4.27,4.27,7200000.0,3.9208,3.9392,3.9208,3.9208,7200000.0
2009-09-16 09:30:00,4.3,4.32,4.29,4.3,9344800.0,3.9484,3.9667,3.9392,3.9484,9344800.0
2009-09-16 09:40:00,4.3,4.3,4.28,4.29,8353600.0,3.9484,3.9484,3.93,3.9392,8353600.0
2009-09-16 09:50:00,4.29,4.29,4.27,4.29,8828000.0,3.9392,3.9392,3.9208,3.9392,8828000.0
2009-09-16 10:00:00,4.29,4.31,4.29,4.31,8206400.0,3.9392,3.9575,3.9392,3.9575,8206400.0
2009-09-16 10:10:00,4.31,4.32,4.3,4.31,5804000.0,3.9575,3.9667,3.9484,3.9575,5804000.0
2009-09-16 10:20:00,4.31,4.31,4.29,4.3,6251200.0,3.9575,3.9575,3.9392,3.9484,6251200.0
2009-09-16 10:30:00,4.3,4.31,4.3,4.31,5577600.0,3.9484,3.9575,3.9484,3.9575,5577600.0
2009-09-16 10:40:00,4.31,4.33,4.31,4.32,3168000.0,3.9575,3.9759,3.9575,3.9667,3168000.0
2009-09-16 10:50:00,4.32,4.33,4.32,4.33,1448800.0,3.9667,3.9759,3.9667,3.9759,1448800.0
2009-09-16 11:00:00,4.33,4.33,4.32,4.32,2028800.0,3.9759,3.9759,3.9667,3.9667,2028800.0
2009-09-16 11:10:00,4.32,4.33,4.32,4.33,2540800.0,3.9667,3.9759,3.9667,3.9759,2540800.0
2009-09-16 11:20:00,4.33,4.33,4.32,4.32,2650400.0,3.9759,3.9759,3.9667,3.9667,2650400.0
2009-09-16 11:30:00,4.32,4.34,4.32,4.34,2235200.0,3.9667,3.9851,3.9667,3.9851,2235200.0
2009-09-16 11:40:00,4.34,4.36,4.33,4.35,6376800.0,3.9851,4.0035,3.9759,3.9943,6376800.0
2009-09-16 11:50:00,4.35,4.36,4.34,4.36,3573600.0,3.9943,4.0035,3.9851,4.0035,3573600.0
2009-09-16 12:00:00,4.36,4.38,4.36,4.37,7400800.0,4.0035,4.0218,4.0035,4.0126,7400800.0
2009-09-16 12:10:00,4.37,4.37,4.37,4.37,3997600.0,4.0126,4.0126,4.0126,4.0126,3997600.0
2009-09-16 12:20:00,4.37,4.38,4.37,4.37,3292800.0,4.0126,4.0218,4.0126,4.0126,3292800.0
2009-09-16 12:30:00,4.37,4.37,4.36,4.37,2956000.0,4.0126,4.0126,4.0035,4.0126,2956000.0
2009-09-16 12:40:00,4.36,4.37,4.36,4.37,2127200.0,4.0035,4.0126,4.0035,4.0126,2127200.0
2009-09-16 12:50:00,4.37,4.37,4.36,4.36,3796000.0,4.0126,4.0126,4.0035,4.0035,3796000.0
2009-09-16 13:00:00,4.36,4.37,4.36,4.37,1851200.0,4.0035,4.0126,4.0035,4.0126,1851200.0
2009-09-16 13:10:00,4.37,4.39,4.36,4.39,4175200.0,4.0126,4.031,4.0035,4.031,4175200.0
2009-09-16 13:20:00,4.39,4.4,4.39,4.39,5388800.0,4.031,4.0402,4.031,4.031,5388800.0
2009-09-16 13:30:00,4.39,4.4,4.38,4.38,5280000.0,4.031,4.0402,4.0218,4.0218,5280000.0
2009-09-16 13:40:00,4.38,4.39,4.38,4.38,3072000.0,4.0218,4.031,4.0218,4.0218,3072000.0
2009-09-16 13:50:00,4.38,4.39,4.38,4.39,1807200.0,4.0218,4.031,4.0218,4.031,1807200.0
2009-09-16 14:00:00,4.39,4.4,4.39,4.39,4398400.0,4.031,4.0402,4.031,4.031,4398400.0
2009-09-16 14:10:00,4.39,4.4,4.39,4.39,3559200.0,4.031,4.0402,4.031,4.031,3559200.0
2009-09-16 14:20:00,4.39,4.4,4.39,4.39,3117600.0,4.031,4.0402,4.031,4.031,3117600.0
2009-09-16 14:30:00,4.39,4.39,4.38,4.39,4507200.0,4.031,4.031,4.0218,4.031,4507200.0
2009-09-16 14:40:00,4.39,4.39,4.38,4.39,4652800.0,4.031,4.031,4.0218,4.031,4652800.0
2009-09-16 14:50:00,4.39,4.39,4.38,4.38,5307200.0,4.031,4.031,4.0218,4.0218,5307200.0
2009-09-16 15:00:00,4.38,4.38,4.37,4.38,5578400.0,4.0218,4.0218,4.0126,4.0218,5578400.0
2009-09-16 15:10:00,4.38,4.39,4.37,4.38,3936000.0,4.0218,4.031,4.0126,4.0218,3936000.0
2009-09-16 15:20:00,4.38,4.39,4.38,4.39,4736800.0,4.0218,4.031,4.0218,4.031,4736800.0
2009-09-16 15:30:00,4.39,4.39,4.38,4.39,4644800.0,4.031,4.031,4.0218,4.031,4644800.0
2009-09-16 15:40:00,4.39,4.4,4.39,4.4,5944800.0,4.031,4.0402,4.031,4.0402,5944800.0
2009-09-16 15:50:00,4.4,4.4,4.39,4.4,10802400.0,4.0402,4.0402,4.031,4.0402,10802400.0
2009-09-17 09:30:00,4.39,4.41,4.39,4.41,9918400.0,4.031,4.0494,4.031,4.0494,9918400.0
2009-09-17 09:40:00,4.41,4.42,4.39,4.41,7503200.0,4.0494,4.0586,4.031,4.0494,7503200.0
2009-09-17 09:50:00,4.41,4.45,4.41,4.45,11716800.0,4.0494,4.0861,4.0494,4.0861,11716800.0
2009-09-17 10:00:00,4.45,4.46,4.42,4.44,19228000.0,4.0861,4.0953,4.0586,4.0769,19228000.0
2009-09-17 10:10:00,4.44,4.44,4.42,4.42,12115200.0,4.0769,4.0769,4.0586,4.0586,12115200.0
2009-09-17 10:20:00,4.42,4.43,4.39,4.4,15477600.0,4.0586,4.0677,4.031,4.0402,15477600.0
2009-09-17 10:30:00,4.4,4.42,4.4,4.41,8868800.0,4.0402,4.0586,4.0402,4.0494,8868800.0
2009-09-17 10:40:00,4.41,4.43,4.41,4.42,6942400.0,4.0494,4.0677,4.0494,4.0586,6942400.0
2009-09-17 10:50:00,4.42,4.44,4.42,4.43,4747200.0,4.0586,4.0769,4.0586,4.0677,4747200.0
2009-09-17 11:00:00,4.43,4.43,4.42,4.42,6715200.0,4.0677,4.0677,4.0586,4.0586,6715200.0
2009-09-17 11:10:00,4.42,4.43,4.42,4.42,4565600.0,4.0586,4.0677,4.0586,4.0586,4565600.0
2009-09-17 11:20:00,4.42,4.44,4.42,4.44,7846400.0,4.0586,4.0769,4.0586,4.0769,7846400.0
2009-09-17 11:30:00,4.44,4.44,4.42,4.42,5623200.0,4.0769,4.0769,4.0586,4.0586,5623200.0
2009-09-17 11:40:00,4.42,4.43,4.41,4.41,4923200.0,4.0586,4.0677,4.0494,4.0494,4923200.0
2009-09-17 11:50:00,4.41,4.41,4.4,4.41,11071200.0,4.0494,4.0494,4.0402,4.0494,11071200.0
2009-09-17 12:00:00,4.41,4.41,4.4,4.4,6387200.0,4.0494,4.0494,4.0402,4.0402,6387200.0
2009-09-17 12:10:00,4.4,4.4,4.38,4.38,8956800.0,4.0402,4.0402,4.0218,4.0218,8956800.0
2009-09-17 12:20:00,4.38,4.39,4.37,4.39,5000000.0,4.0218,4.031,4.0126,4.031,5000000.0
2009-09-17 12:30:00,4.39,4.4,4.38,4.39,3672800.0,4.031,4.0402,4.0218,4.031,3672800.0
2009-09-17 12:40:00,4.39,4.39,4.35,4.36,7979200.0,4.031,4.031,3.9943,4.0035,7979200.0
2009-09-17 12:50:00,4.36,4.37,4.35,4.35,4211200.0,4.0035,4.0126,3.9943,3.9943,4211200.0
2009-09-17 13:00:00,4.35,4.36,4.35,4.36,3120800.0,3.9943,4.0035,3.9943,4.0035,3120800.0
2009-09-17 13:10:00,4.36,4.37,4.36,4.36,4249600.0,4.0035,4.0126,4.0035,4.0035,4249600.0
2009-09-17 13:20:00,4.36,4.36,4.34,4.35,4575200.0,4.0035,4.0035,3.9851,3.9943,4575200.0
2009-09-17 13:30:00,4.35,4.36,4.35,4.36,3875200.0,3.9943,4.0035,3.9943,4.0035,3875200.0
2009-09-17 13:40:00,4.36,4.37,4.35,4.37,4236000.0,4.0035,4.0126,3.9943,4.0126,4236000.0
2009-09-17 13:50:00,4.37,4.38,4.37,4.38,3937600.0,4.0126,4.0218,4.0126,4.0218,3937600.0
2009-09-17 14:00:00,4.38,4.38,4.37,4.38,4272000.0,4.0218,4.0218,4.0126,4.0218,4272000.0
2009-09-17 14:10:00,4.38,4.38,4.37,4.37,3036800.0,4.0218,4.0218,4.0126,4.0126,3036800.0
2009-09-17 14:20:00,4.37,4.38,4.37,4.38,3307200.0,4.0126,4.0218,4.0126,4.0218,3307200.0
2009-09-17 14:30:00,4.38,4.39,4.38,4.38,3239200.0,4.0218,4.031,4.0218,4.0218,3239200.0
2009-09-17 14:40:00,4.38,4.4,4.38,4.4,6924000.0,4.0218,4.0402,4.0218,4.0402,6924000.0
2009-09-17 14:50:00,4.4,4.4,4.39,4.39,5059200.0,4.0402,4.0402,4.031,4.031,5059200.0
2009-09-17 15:00:00,4.39,4.4,4.39,4.39,3778400.0,4.031,4.0402,4.031,4.031,3778400.0
2009-09-17 15:10:00,4.39,4.4,4.39,4.39,3140000.0,4.031,4.0402,4.031,4.031,3140000.0
2009-09-17 15:20:00,4.39,4.41,4.39,4.4,6866400.0,4.031,4.0494,4.031,4.0402,6866400.0
2009-09-17 15:30:00,4.4,4.4,4.39,4.39,3901600.0,4.0402,4.0402,4.031,4.031,3901600.0
2009-09-17 15:40:00,4.39,4.4,4.37,4.37,7261600.0,4.031,4.0402,4.0126,4.0126,7261600.0
2009-09-17 15:50:00,4.37,4.39,4.37,4.39,12795200.0,4.0126,4.031,4.0126,4.031,12795200.0
2009-09-18 09:30:00,4.43,4.43,4.41,4.41,10298400.0,4.0677,4.0677,4.0494,4.0494,10298400.0
2009-09-18 09:40:00,4.41,4.42,4.4,4.41,9965600.0,4.0494,4.0586,4.0402,4.0494,9965600.0
2009-09-18 09:50:00,4.41,4.42,4.39,4.4,7999200.0,4.0494,4.0586,4.031,4.0402,7999200.0
2009-09-18 10:00:00,4.4,4.4,4.37,4.38,8462400.0,4.0402,4.0402,4.0126,4.0218,8462400.0
2009-09-18 10:10:00,4.38,4.39,4.38,4.38,11687200.0,4.0218,4.031,4.0218,4.0218,11687200.0
2009-09-18 10:20:00,4.38,4.39,4.38,4.38,6441600.0,4.0218,4.031,4.0218,4.0218,6441600.0
2009-09-18 10:30:00,4.38,4.41,4.38,4.4,7358400.0,4.0218,4.0494,4.0218,4.0402,7358400.0
2009-09-18 10:40:00,4.4,4.4,4.38,4.39,4997600.0,4.0402,4.0402,4.0218,4.031,4997600.0
2009-09-18 10:50:00,4.39,4.4,4.39,4.4,3349600.0,4.031,4.0402,4.031,4.0402,3349600.0
2009-09-18 11:00:00,4.4,4.4,4.39,4.39,3033600.0,4.0402,4.0402,4.031,4.031,3033600.0
2009-09-18 11:10:00,4.39,4.4,4.39,4.39,3668000.0,4.031,4.0402,4.031,4.031,3668000.0
2009-09-18 11:20:00,4.39,4.4,4.38,4.39,2216800.0,4.031,4.0402,4.0218,4.031,2216800.0
2009-09-18 11:30:00,4.39,4.39,4.38,4.38,5456000.0,4.031,4.031,4.0218,4.0218,5456000.0
2009-09-18 11:40:00,4.38,4.39,4.38,4.39,5806400.0,4.0218,4.031,4.0218,4.031,5806400.0
2009-09-18 11:50:00,4.39,4.39,4.38,4.38,2554400.0,4.031,4.031,4.0218,4.0218,2554400.0
2009-09-18 12:00:00,4.38,4.38,4.36,4.37,5728800.0,4.0218,4.0218,4.0035,4.0126,5728800.0
2009-09-18 12:10:00,4.38,4.39,4.37,4.39,3820000.0,4.0218,4.031,4.0126,4.031,3820000.0
2009-09-18 12:20:00,4.39,4.39,4.38,4.38,2612800.0,4.031,4.031,4.0218,4.0218,2612800.0
2009-09-18 12:30:00,4.38,4.4,4.38,4.4,4572000.0,4.0218,4.0402,4.0218,4.0402,4572000.0
2009-09-18 12:40:00,4.4,4.4,4.39,4.39,2967200.0,4.0402,4.0402,4.031,4.031,2967200.0
2009-09-18 12:50:00,4.39,4.41,4.39,4.41,1851200.0,4.031,4.0494,4.031,4.0494,1851200.0
2009-09-18 13:00:00,4.41,4.41,4.4,4.41,2048800.0,4.0494,4.0494,4.0402,4.0494,2048800.0
2009-09-18 13:10:00,4.41,4.41,4.4,4.4,1663200.0,4.0494,4.0494,4.0402,4.0402,1663200.0
2009-09-18 13:20:00,4.4,4.41,4.4,4.41,1717600.0,4.0402,4.0494,4.0402,4.0494,1717600.0
2009-09-18 13:30:00,4.41,4.41,4.4,4.41,1336800.0,4.0494,4.0494,4.0402,4.0494,1336800.0
2009-09-18 13:40:00,4.41,4.42,4.4,4.42,3258400.0,4.0494,4.0586,4.0402,4.0586,3258400.0
2009-09-18 13:50:00,4.42,4.42,4.42,4.42,2260800.0,4.0586,4.0586,4.0586,4.0586,2260800.0
2009-09-18 14:00:00,4.42,4.42,4.42,4.42,2832000.0,4.0586,4.0586,4.0586,4.0586,2832000.0
2009-09-18 14:10:00,4.42,4.43,4.42,4.42,2893600.0,4.0586,4.0677,4.0586,4.0586,2893600.0
2009-09-18 14:20:00,4.42,4.42,4.41,4.42,1974400.0,4.0586,4.0586,4.0494,4.0586,1974400.0
2009-09-18 14:30:00,4.42,4.42,4.4,4.41,3331200.0,4.0586,4.0586,4.0402,4.0494,3331200.0
2009-09-18 14:40:00,4.41,4.42,4.41,4.42,2400800.0,4.0494,4.0586,4.0494,4.0586,2400800.0
2009-09-18 14:50:00,4.41,4.42,4.41,4.41,1556800.0,4.0494,4.0586,4.0494,4.0494,1556800.0
2009-09-18 15:00:00,4.41,4.42,4.41,4.41,3515200.0,4.0494,4.0586,4.0494,4.0494,3515200.0
2009-09-18 15:10:00,4.41,4.42,4.41,4.41,2428800.0,4.0494,4.0586,4.0494,4.0494,2428800.0
2009-09-18 15:20:00,4.41,4.43,4.41,4.42,4044000.0,4.0494,4.0677,4.0494,4.0586,4044000.0
2009-09-18 15:30:00,4.42,4.43,4.41,4.41,2901600.0,4.0586,4.0677,4.0494,4.0494,2901600.0
2009-09-18 15:40:00,4.41,4.42,4.4,4.41,4556800.0,4.0494,4.0586,4.0402,4.0494,4556800.0
2009-09-18 15:50:00,4.41,4.41,4.39,4.39,11196800.0,4.0494,4.0494,4.031,4.031,11196800.0
2009-09-21 09:30:00,4.33,4.33,4.31,4.33,9295200.0,3.9759,3.9759,3.9575,3.9759,9295200.0
2009-09-21 09:40:00,4.33,4.35,4.33,4.35,8176000.0,3.9759,3.9943,3.9759,3.9943,8176000.0
2009-09-21 09:50:00,4.35,4.35,4.31,4.32,7699200.0,3.9943,3.9943,3.9575,3.9667,7699200.0
2009-09-21 10:00:00,4.32,4.33,4.31,4.32,6962400.0,3.9667,3.9759,3.9575,3.9667,6962400.0
2009-09-21 10:10:00,4.32,4.33,4.31,4.32,6172000.0,3.9667,3.9759,3.9575,3.9667,6172000.0
2009-09-21 10:20:00,4.32,4.35,4.32,4.34,5641600.0,3.9667,3.9943,3.9667,3.9851,5641600.0
2009-09-21 10:30:00,4.34,4.34,4.32,4.32,2926400.0,3.9851,3.9851,3.9667,3.9667,2926400.0
2009-09-21 10:40:00,4.32,4.34,4.32,4.34,3129600.0,3.9667,3.9851,3.9667,3.9851,3129600.0
2009-09-21 10:50:00,4.34,4.34,4.33,4.34,2930400.0,3.9851,3.9851,3.9759,3.9851,2930400.0
2009-09-21 11:00:00,4.34,4.36,4.34,4.36,4856800.0,3.9851,4.0035,3.9851,4.0035,4856800.0
2009-09-21 11:10:00,4.36,4.37,4.36,4.37,5144000.0,4.0035,4.0126,4.0035,4.0126,5144000.0
2009-09-21 11:20:00,4.37,4.38,4.36,4.37,3698400.0,4.0126,4.0218,4.0035,4.0126,3698400.0
2009-09-21 11:30:00,4.37,4.38,4.36,4.38,5092000.0,4.0126,4.0218,4.0035,4.0218,5092000.0
2009-09-21 11:40:00,4.38,4.38,4.37,4.37,2656800.0,4.0218,4.0218,4.0126,4.0126,2656800.0
2009-09-21 11:50:00,4.37,4.38,4.37,4.37,1898400.0,4.0126,4.0218,4.0126,4.0126,1898400.0
2009-09-21 12:00:00,4.37,4.38,4.37,4.37,915200.0,4.0126,4.0218,4.0126,4.0126,915200.0
2009-09-21 12:10:00,4.37,4.38,4.36,4.36,1293600.0,4.0126,4.0218,4.0035,4.0035,1293600.0
2009-09-21 12:20:00,4.36,4.37,4.36,4.37,1576800.0,4.0035,4.0126,4.0035,4.0126,1576800.0
2009-09-21 12:30:00,4.36,4.37,4.36,4.37,908000.0,4.0035,4.0126,4.0035,4.0126,908000.0
2009-09-21 12:40:00,4.37,4.38,4.36,4.36,2028000.0,4.0126,4.0218,4.0035,4.0035,2028000.0
2009-09-21 12:50:00,4.36,4.36,4.36,4.36,1285600.0,4.0035,4.0035,4.0035,4.0035,1285600.0
2009-09-21 13:00:00,4.36,4.36,4.35,4.35,2065600.0,4.0035,4.0035,3.9943,3.9943,2065600.0
2009-09-21 13:10:00,4.35,4.36,4.35,4.36,1834400.0,3.9943,4.0035,3.9943,4.0035,1834400.0
2009-09-21 13:20:00,4.36,4.37,4.36,4.37,1036800.0,4.0035,4.0126,4.0035,4.0126,1036800.0
2009-09-21 13:30:00,4.37,4.37,4.36,4.37,1160800.0,4.0126,4.0126,4.0035,4.0126,1160800.0
2009-09-21 13:40:00,4.37,4.37,4.37,4.37,2157600.0,4.0126,4.0126,4.0126,4.0126,2157600.0
2009-09-21 13:50:00,4.37,4.37,4.37,4.37,2168800.0,4.0126,4.0126,4.0126,4.0126,2168800.0
2009-09-21 14:00:00,4.37,4.38,4.36,4.36,2590400.0,4.0126,4.0218,4.0035,4.0035,2590400.0
2009-09-21 14:10:00,4.37,4.37,4.36,4.36,2620800.0,4.0126,4.0126,4.0035,4.0035,2620800.0
2009-09-21 14:20:00,4.36,4.36,4.36,4.36,832000.0,4.0035,4.0035,4.0035,4.0035,832000.0
2009-09-21 14:30:00,4.36,4.37,4.36,4.36,1905600.0,4.0035,4.0126,4.0035,4.0035,1905600.0
2009-09-21 14:40:00,4.36,4.38,4.36,4.38,2425600.0,4.0035,4.0218,4.0035,4.0218,2425600.0
2009-09-21 14:50:00,4.37,4.38,4.37,4.37,4082400.0,4.0126,4.0218,4.0126,4.0126,4082400.0
2009-09-21 15:00:00,4.37,4.37,4.37,4.37,1382400.0,4.0126,4.0126,4.0126,4.0126,1382400.0
2009-09-21 15:10:00,4.37,4.39,4.37,4.39,8713600.0,4.0126,4.031,4.0126,4.031,8713600.0
2009-09-21 15:20:00,4.39,4.39,4.38,4.38,4231200.0,4.031,4.031,4.0218,4.0218,4231200.0
2009-09-21 15:30:00,4.38,4.38,4.36,4.36,5720000.0,4.0218,4.0218,4.0035,4.0035,5720000.0
2009-09-21 15:40:00,4.36,4.37,4.36,4.36,2754400.0,4.0035,4.0126,4.0035,4.0035,2754400.0
2009-09-21 15:50:00,4.36,4.38,4.35,4.37,11736000.0,4.0035,4.0218,3.9943,4.0126,11736000.0
2009-09-22 09:30:00,4.42,4.43,4.41,4.42,8486400.0,4.0586,4.0677,4.0494,4.0586,8486400.0
2009-09-22 09:40:00,4.42,4.43,4.4,4.4,10290400.0,4.0586,4.0677,4.0402,4.0402,10290400.0
2009-09-22 09:50:00,4.4,4.42,4.4,4.4,7173600.0,4.0402,4.0586,4.0402,4.0402,7173600.0
2009-09-22 10:00:00,4.4,4.41,4.39,4.41,6985600.0,4.0402,4.0494,4.031,4.0494,6985600.0
2009-09-22 10:10:00,4.41,4.42,4.41,4.42,6358400.0,4.0494,4.0586,4.0494,4.0586,6358400.0
2009-09-22 10:20:00,4.42,4.42,4.41,4.41,3020800.0,4.0586,4.0586,4.0494,4.0494,3020800.0
2009-09-22 10:30:00,4.41,4.41,4.38,4.39,7973600.0,4.0494,4.0494,4.0218,4.031,7973600.0
2009-09-22 10:40:00,4.39,4.41,4.39,4.4,4024000.0,4.031,4.0494,4.031,4.0402,4024000.0
2009-09-22 10:50:00,4.4,4.41,4.4,4.4,2376800.0,4.0402,4.0494,4.0402,4.0402,2376800.0
2009-09-22 11:00:00,4.4,4.42,4.4,4.42,2501600.0,4.0402,4.0586,4.0402,4.0586,2501600.0
2009-09-22 11:10:00,4.42,4.42,4.41,4.42,3228800.0,4.0586,4.0586,4.0494,4.0586,3228800.0
2009-09-22 11:20:00,4.42,4.43,4.41,4.41,2644800.0,4.0586,4.0677,4.0494,4.0494,2644800.0
2009-09-22 11:30:00,4.42,4.42,4.41,4.41,2211200.0,4.0586,4.0586,4.0494,4.0494,2211200.0
2009-09-22 11:40:00,4.41,4.42,4.41,4.42,1382400.0,4.0494,4.0586,4.0494,4.0586,1382400.0
2009-09-22 11:50:00,4.42,4.42,4.42,4.42,1296800.0,4.0586,4.0586,4.0586,4.0586,1296800.0
2009-09-22 12:00:00,4.42,4.44,4.42,4.44,5124800.0,4.0586,4.0769,4.0586,4.0769,5124800.0
2009-09-22 12:10:00,4.44,4.44,4.43,4.44,4752000.0,4.0769,4.0769,4.0677,4.0769,4752000.0
2009-09-22 12:20:00,4.44,4.44,4.43,4.44,2295200.0,4.0769,4.0769,4.0677,4.0769,2295200.0
2009-09-22 12:30:00,4.44,4.44,4.44,4.44,2335200.0,4.0769,4.0769,4.0769,4.0769,2335200.0
2009-09-22 12:40:00,4.44,4.44,4.43,4.43,2588800.0,4.0769,4.0769,4.0677,4.0677,2588800.0
2009-09-22 12:50:00,4.43,4.44,4.43,4.43,1229600.0,4.0677,4.0769,4.0677,4.0677,1229600.0
2009-09-22 13:00:00,4.43,4.44,4.43,4.44,3124000.0,4.0677,4.0769,4.0677,4.0769,3124000.0
2009-09-22 13:10:00,4.44,4.45,4.42,4.43,6260000.0,4.0769,4.0861,4.0586,4.0677,6260000.0
2009-09-22 13:20:00,4.43,4.43,4.42,4.42,2826400.0,4.0677,4.0677,4.0586,4.0586,2826400.0
2009-09-22 13:30:00,4.42,4.43,4.42,4.42,1992000.0,4.0586,4.0677,4.0586,4.0586,1992000.0
2009-09-22 13:40:00,4.42,4.43,4.41,4.43,2546400.0,4.0586,4.0677,4.0494,4.0677,2546400.0
2009-09-22 13:50:00,4.43,4.43,4.43,4.43,2152000.0,4.0677,4.0677,4.0677,4.0677,2152000.0
2009-09-22 14:00:00,4.43,4.43,4.43,4.43,1842400.0,4.0677,4.0677,4.0677,4.0677,1842400.0
2009-09-22 14:10:00,4.43,4.43,4.42,4.43,935200.0,4.0677,4.0677,4.0586,4.0677,935200.0
2009-09-22 14:20:00,4.43,4.43,4.42,4.43,1879200.0,4.0677,4.0677,4.0586,4.0677,1879200.0
2009-09-22 14:30:00,4.43,4.43,4.42,4.42,4108800.0,4.0677,4.0677,4.0586,4.0586,4108800.0
2009-09-22 14:40:00,4.42,4.43,4.42,4.43,1692000.0,4.0586,4.0677,4.0586,4.0677,1692000.0
2009-09-22 14:50:00,4.43,4.44,4.43,4.44,2040800.0,4.0677,4.0769,4.0677,4.0769,2040800.0
2009-09-22 15:00:00,4.44,4.44,4.42,4.43,1844800.0,4.0769,4.0769,4.0586,4.0677,1844800.0
2009-09-22 15:10:00,4.43,4.43,4.42,4.43,3790400.0,4.0677,4.0677,4.0586,4.0677,3790400.0
2009-09-22 15:20:00,4.43,4.44,4.43,4.43,3780800.0,4.0677,4.0769,4.0677,4.0677,3780800.0
2009-09-22 15:30:00,4.43,4.44,4.43,4.43,1163200.0,4.0677,4.0769,4.0677,4.0677,1163200.0
2009-09-22 15:40:00,4.43,4.44,4.43,4.43,6416000.0,4.0677,4.0769,4.0677,4.0677,6416000.0
2009-09-22 15:50:00,4.43,4.43,4.42,4.43,8885600.0,4.0677,4.0677,4.0586,4.0677,8885600.0
2009-09-23 09:30:00,4.44,4.45,4.43,4.44,5056000.0,4.0769,4.0861,4.0677,4.0769,5056000.0
2009-09-23 09:40:00,4.44,4.44,4.43,4.44,4892000.0,4.0769,4.0769,4.0677,4.0769,4892000.0
2009-09-23 09:50:00,4.44,4.44,4.42,4.42,5002400.0,4.0769,4.0769,4.0586,4.0586,5002400.0
2009-09-23 10:00:00,4.42,4.43,4.41,4.42,4503200.0,4.0586,4.0677,4.0494,4.0586,4503200.0
2009-09-23 10:10:00,4.42,4.44,4.42,4.44,3077600.0,4.0586,4.0769,4.0586,4.0769,3077600.0
2009-09-23 10:20:00,4.44,4.44,4.43,4.43,2962400.0,4.0769,4.0769,4.0677,4.0677,2962400.0
2009-09-23 10:30:00,4.43,4.43,4.4,4.4,8614400.0,4.0677,4.0677,4.0402,4.0402,8614400.0
2009-09-23 10:40:00,4.4,4.41,4.39,4.4,5728800.0,4.0402,4.0494,4.031,4.0402,5728800.0
2009-09-23 10:50:00,4.4,4.41,4.4,4.41,3523200.0,4.0402,4.0494,4.0402,4.0494,3523200.0
2009-09-23 11:00:00,4.41,4.41,4.4,4.4,4132800.0,4.0494,4.0494,4.0402,4.0402,4132800.0
2009-09-23 11:10:00,4.41,4.41,4.4,4.4,1832800.0,4.0494,4.0494,4.0402,4.0402,1832800.0
2009-09-23 11:20:00,4.4,4.42,4.4,4.41,2511200.0,4.0402,4.0586,4.0402,4.0494,2511200.0
2009-09-23 11:30:00,4.41,4.42,4.41,4.42,2400800.0,4.0494,4.0586,4.0494,4.0586,2400800.0
2009-09-23 11:40:00,4.42,4.42,4.41,4.42,3324800.0,4.0586,4.0586,4.0494,4.0586,3324800.0
2009-09-23 11:50:00,4.42,4.43,4.41,4.43,1621600.0,4.0586,4.0677,4.0494,4.0677,1621600.0
2009-09-23 12:00:00,4.42,4.44,4.42,4.43,3091200.0,4.0586,4.0769,4.0586,4.0677,3091200.0
2009-09-23 12:10:00,4.43,4.44,4.43,4.43,1396000.0,4.0677,4.0769,4.0677,4.0677,1396000.0
2009-09-23 12:20:00,4.43,4.44,4.43,4.43,1803200.0,4.0677,4.0769,4.0677,4.0677,1803200.0
2009-09-23 12:30:00,4.43,4.44,4.43,4.43,2279200.0,4.0677,4.0769,4.0677,4.0677,2279200.0
2009-09-23 12:40:00,4.43,4.44,4.43,4.44,979200.0,4.0677,4.0769,4.0677,4.0769,979200.0
2009-09-23 12:50:00,4.44,4.44,4.43,4.44,1062400.0,4.0769,4.0769,4.0677,4.0769,1062400.0
2009-09-23 13:00:00,4.44,4.44,4.43,4.44,1748800.0,4.0769,4.0769,4.0677,4.0769,1748800.0
2009-09-23 13:10:00,4.44,4.45,4.44,4.45,1270400.0,4.0769,4.0861,4.0769,4.0861,1270400.0
2009-09-23 13:20:00,4.45,4.45,4.43,4.43,1296000.0,4.0861,4.0861,4.0677,4.0677,1296000.0
2009-09-23 13:30:00,4.43,4.44,4.43,4.44,1530400.0,4.0677,4.0769,4.0677,4.0769,1530400.0
2009-09-23 13:40:00,4.44,4.45,4.44,4.44,856000.0,4.0769,4.0861,4.0769,4.0769,856000.0
2009-09-23 13:50:00,4.44,4.45,4.44,4.45,1306400.0,4.0769,4.0861,4.0769,4.0861,1306400.0
2009-09-23 14:00:00,4.45,4.45,4.44,4.44,1066400.0,4.0861,4.0861,4.0769,4.0769,1066400.0
2009-09-23 14:10:00,4.44,4.48,4.43,4.47,12009600.0,4.0769,4.1136,4.0677,4.1045,12009600.0
2009-09-23 14:20:00,4.47,4.49,4.46,4.48,10289600.0,4.1045,4.1228,4.0953,4.1136,10289600.0
2009-09-23 14:30:00,4.48,4.5,4.47,4.49,13126400.0,4.1136,4.132,4.1045,4.1228,13126400.0
2009-09-23 14:40:00,4.49,4.49,4.47,4.48,4387200.0,4.1228,4.1228,4.1045,4.1136,4387200.0
2009-09-23 14:50:00,4.48,4.48,4.44,4.45,10576000.0,4.1136,4.1136,4.0769,4.0861,10576000.0
2009-09-23 15:00:00,4.45,4.47,4.45,4.46,8058400.0,4.0861,4.1045,4.0861,4.0953,8058400.0
2009-09-23 15:10:00,4.47,4.47,4.43,4.44,14259200.0,4.1045,4.1045,4.0677,4.0769,14259200.0
2009-09-23 15:20:00,4.44,4.44,4.41,4.42,11223200.0,4.0769,4.0769,4.0494,4.0586,11223200.0
2009-09-23 15:30:00,4.42,4.42,4.39,4.4,11507200.0,4.0586,4.0586,4.031,4.0402,11507200.0
2009-09-23 15:40:00,4.4,4.41,4.37,4.38,10936000.0,4.0402,4.0494,4.0126,4.0218,10936000.0
2009-09-23 15:50:00,4.38,4.38,4.33,4.34,26828800.0,4.0218,4.0218,3.9759,3.9851,26828800.0
2009-09-24 09:30:00,4.36,4.38,4.35,4.35,8083200.0,4.0141,4.0325,4.0049,4.0049,8083200.0
2009-09-24 09:40:00,4.35,4.37,4.33,4.35,11364000.0,4.0049,4.0233,3.9865,4.0049,11364000.0
2009-09-24 09:50:00,4.36,4.36,4.34,4.36,7580800.0,4.0141,4.0141,3.9957,4.0141,7580800.0
2009-09-24 10:00:00,4.36,4.36,4.28,4.29,16792000.0,4.0141,4.0141,3.9405,3.9497,16792000.0
2009-09-24 10:10:00,4.29,4.29,4.25,4.26,12999200.0,3.9497,3.9497,3.9128,3.922,12999200.0
2009-09-24 10:20:00,4.26,4.28,4.25,4.27,9258400.0,3.922,3.9405,3.9128,3.9312,9258400.0
2009-09-24 10:30:00,4.27,4.27,4.23,4.24,10172000.0,3.9312,3.9312,3.8944,3.9036,10172000.0
2009-09-24 10:40:00,4.24,4.25,4.22,4.24,13771200.0,3.9036,3.9128,3.8852,3.9036,13771200.0
2009-09-24 10:50:00,4.24,4.26,4.24,4.25,8056000.0,3.9036,3.922,3.9036,3.9128,8056000.0
2009-09-24 11:00:00,4.25,4.26,4.25,4.26,4039200.0,3.9128,3.922,3.9128,3.922,4039200.0
2009-09-24 11:10:00,4.26,4.27,4.26,4.26,5620000.0,3.922,3.9312,3.922,3.922,5620000.0
2009-09-24 11:20:00,4.26,4.26,4.24,4.25,2982400.0,3.922,3.922,3.9036,3.9128,2982400.0
2009-09-24 11:30:00,4.25,4.26,4.24,4.25,3373600.0,3.9128,3.922,3.9036,3.9128,3373600.0
2009-09-24 11:40:00,4.25,4.26,4.24,4.25,4664000.0,3.9128,3.922,3.9036,3.9128,4664000.0
2009-09-24 11:50:00,4.25,4.25,4.23,4.24,4411200.0,3.9128,3.9128,3.8944,3.9036,4411200.0
2009-09-24 12:00:00,4.24,4.25,4.24,4.25,2358400.0,3.9036,3.9128,3.9036,3.9128,2358400.0
2009-09-24 12:10:00,4.25,4.25,4.25,4.25,1377600.0,3.9128,3.9128,3.9128,3.9128,1377600.0
2009-09-24 12:20:00,4.25,4.25,4.24,4.24,2820800.0,3.9128,3.9128,3.9036,3.9036,2820800.0
2009-09-24 12:30:00,4.24,4.25,4.23,4.24,5015200.0,3.9036,3.9128,3.8944,3.9036,5015200.0
2009-09-24 12:40:00,4.24,4.24,4.23,4.24,2956000.0,3.9036,3.9036,3.8944,3.9036,2956000.0
2009-09-24 12:50:00,4.24,4.25,4.23,4.23,3041600.0,3.9036,3.9128,3.8944,3.8944,3041600.0
2009-09-24 13:00:00,4.23,4.25,4.23,4.25,4387200.0,3.8944,3.9128,3.8944,3.9128,4387200.0
2009-09-24 13:10:00,4.25,4.26,4.23,4.23,4187200.0,3.9128,3.922,3.8944,3.8944,4187200.0
2009-09-24 13:20:00,4.23,4.24,4.23,4.24,2710400.0,3.8944,3.9036,3.8944,3.9036,2710400.0
2009-09-24 13:30:00,4.24,4.24,4.23,4.23,3187200.0,3.9036,3.9036,3.8944,3.8944,3187200.0
2009-09-24 13:40:00,4.23,4.23,4.21,4.23,6929600.0,3.8944,3.8944,3.876,3.8944,6929600.0
2009-09-24 13:50:00,4.23,4.23,4.22,4.23,2772800.0,3.8944,3.8944,3.8852,3.8944,2772800.0
2009-09-24 14:00:00,4.22,4.23,4.22,4.22,4161600.0,3.8852,3.8944,3.8852,3.8852,4161600.0
2009-09-24 14:10:00,4.22,4.23,4.21,4.23,4611200.0,3.8852,3.8944,3.876,3.8944,4611200.0
2009-09-24 14:20:00,4.23,4.23,4.21,4.22,6461600.0,3.8944,3.8944,3.876,3.8852,6461600.0
2009-09-24 14:30:00,4.22,4.24,4.22,4.24,5122400.0,3.8852,3.9036,3.8852,3.9036,5122400.0
2009-09-24 14:40:00,4.24,4.24,4.22,4.23,4680800.0,3.9036,3.9036,3.8852,3.8944,4680800.0
2009-09-24 14:50:00,4.23,4.25,4.23,4.25,5598400.0,3.8944,3.9128,3.8944,3.9128,5598400.0
2009-09-24 15:00:00,4.25,4.26,4.24,4.25,4686400.0,3.9128,3.922,3.9036,3.9128,4686400.0
2009-09-24 15:10:00,4.25,4.27,4.24,4.26,7345600.0,3.9128,3.9312,3.9036,3.922,7345600.0
2009-09-24 15:20:00,4.26,4.27,4.25,4.25,5276800.0,3.922,3.9312,3.9128,3.9128,5276800.0
2009-09-24 15:30:00,4.25,4.26,4.24,4.24,7740000.0,3.9128,3.922,3.9036,3.9036,7740000.0
2009-09-24 15:40:00,4.24,4.26,4.24,4.25,4724000.0,3.9036,3.922,3.9036,3.9128,4724000.0
2009-09-24 15:50:00,4.25,4.27,4.24,4.24,9020000.0,3.9128,3.9312,3.9036,3.9036,9020000.0
2009-09-25 09:30:00,4.22,4.23,4.21,4.21,12703200.0,3.8852,3.8944,3.876,3.876,12703200.0
2009-09-25 09:40:00,4.21,4.26,4.21,4.25,9812000.0,3.876,3.922,3.876,3.9128,9812000.0
2009-09-25 09:50:00,4.25,4.26,4.23,4.24,11068000.0,3.9128,3.922,3.8944,3.9036,11068000.0
2009-09-25 10:00:00,4.24,4.27,4.22,4.27,10232800.0,3.9036,3.9312,3.8852,3.9312,10232800.0
2009-09-25 10:10:00,4.27,4.27,4.25,4.26,5568000.0,3.9312,3.9312,3.9128,3.922,5568000.0
2009-09-25 10:20:00,4.26,4.27,4.24,4.25,4667200.0,3.922,3.9312,3.9036,3.9128,4667200.0
2009-09-25 10:30:00,4.25,4.26,4.23,4.23,4961600.0,3.9128,3.922,3.8944,3.8944,4961600.0
2009-09-25 10:40:00,4.23,4.24,4.22,4.23,4916800.0,3.8944,3.9036,3.8852,3.8944,4916800.0
2009-09-25 10:50:00,4.23,4.24,4.22,4.23,5796000.0,3.8944,3.9036,3.8852,3.8944,5796000.0
2009-09-25 11:00:00,4.23,4.25,4.22,4.24,5699200.0,3.8944,3.9128,3.8852,3.9036,5699200.0
2009-09-25 11:10:00,4.23,4.23,4.21,4.23,6179200.0,3.8944,3.8944,3.876,3.8944,6179200.0
2009-09-25 11:20:00,4.23,4.23,4.22,4.23,3393600.0,3.8944,3.8944,3.8852,3.8944,3393600.0
2009-09-25 11:30:00,4.23,4.23,4.21,4.23,2729600.0,3.8944,3.8944,3.876,3.8944,2729600.0
2009-09-25 11:40:00,4.23,4.24,4.22,4.22,4688000.0,3.8944,3.9036,3.8852,3.8852,4688000.0
2009-09-25 11:50:00,4.22,4.23,4.2,4.21,3358400.0,3.8852,3.8944,3.8668,3.876,3358400.0
2009-09-25 12:00:00,4.21,4.22,4.2,4.21,4562400.0,3.876,3.8852,3.8668,3.876,4562400.0
2009-09-25 12:10:00,4.21,4.22,4.18,4.19,6801600.0,3.876,3.8852,3.8484,3.8576,6801600.0
2009-09-25 12:20:00,4.18,4.19,4.17,4.18,7044800.0,3.8484,3.8576,3.8392,3.8484,7044800.0
2009-09-25 12:30:00,4.18,4.19,4.18,4.18,2270400.0,3.8484,3.8576,3.8484,3.8484,2270400.0
2009-09-25 12:40:00,4.18,4.18,4.18,4.18,2361600.0,3.8484,3.8484,3.8484,3.8484,2361600.0
2009-09-25 12:50:00,4.18,4.19,4.18,4.18,1788000.0,3.8484,3.8576,3.8484,3.8484,1788000.0
2009-09-25 13:00:00,4.18,4.18,4.18,4.18,3177600.0,3.8484,3.8484,3.8484,3.8484,3177600.0
2009-09-25 13:10:00,4.18,4.18,4.17,4.18,5315200.0,3.8484,3.8484,3.8392,3.8484,5315200.0
2009-09-25 13:20:00,4.18,4.19,4.17,4.19,5129600.0,3.8484,3.8576,3.8392,3.8576,5129600.0
2009-09-25 13:30:00,4.19,4.2,4.18,4.19,1960000.0,3.8576,3.8668,3.8484,3.8576,1960000.0
2009-09-25 13:40:00,4.19,4.2,4.19,4.2,1720000.0,3.8576,3.8668,3.8576,3.8668,1720000.0
2009-09-25 13:50:00,4.2,4.22,4.19,4.22,4760800.0,3.8668,3.8852,3.8576,3.8852,4760800.0
2009-09-25 14:00:00,4.22,4.23,4.21,4.22,7828000.0,3.8852,3.8944,3.876,3.8852,7828000.0
2009-09-25 14:10:00,4.22,4.22,4.21,4.21,3512800.0,3.8852,3.8852,3.876,3.876,3512800.0
2009-09-25 14:20:00,4.21,4.22,4.21,4.21,1616800.0,3.876,3.8852,3.876,3.876,1616800.0
2009-09-25 14:30:00,4.21,4.22,4.2,4.22,4997600.0,3.876,3.8852,3.8668,3.8852,4997600.0
2009-09-25 14:40:00,4.22,4.22,4.21,4.21,1876800.0,3.8852,3.8852,3.876,3.876,1876800.0
2009-09-25 14:50:00,4.21,4.24,4.21,4.23,4898400.0,3.876,3.9036,3.876,3.8944,4898400.0
2009-09-25 15:00:00,4.23,4.23,4.22,4.22,3309600.0,3.8944,3.8944,3.8852,3.8852,3309600.0
2009-09-25 15:10:00,4.22,4.22,4.21,4.22,2715200.0,3.8852,3.8852,3.876,3.8852,2715200.0
2009-09-25 15:20:00,4.22,4.23,4.21,4.22,2196000.0,3.8852,3.8944,3.876,3.8852,2196000.0
2009-09-25 15:30:00,4.22,4.23,4.21,4.21,3727200.0,3.8852,3.8944,3.876,3.876,3727200.0
2009-09-25 15:40:00,4.21,4.21,4.19,4.2,8479200.0,3.876,3.876,3.8576,3.8668,8479200.0
2009-09-25 15:50:00,4.2,4.21,4.19,4.2,8741600.0,3.8668,3.876,3.8576,3.8668,8741600.0
2009-09-28 09:30:00,4.23,4.25,4.23,4.24,8095200.0,3.8944,3.9128,3.8944,3.9036,8095200.0
2009-09-28 09:40:00,4.24,4.29,4.24,4.29,12530400.0,3.9036,3.9497,3.9036,3.9497,12530400.0
2009-09-28 09:50:00,4.29,4.3,4.28,4.29,12151200.0,3.9497,3.9589,3.9405,3.9497,12151200.0
2009-09-28 10:00:00,4.29,4.32,4.29,4.32,12980000.0,3.9497,3.9773,3.9497,3.9773,12980000.0
2009-09-28 10:10:00,4.32,4.32,4.3,4.31,5020000.0,3.9773,3.9773,3.9589,3.9681,5020000.0
2009-09-28 10:20:00,4.31,4.32,4.3,4.32,2637600.0,3.9681,3.9773,3.9589,3.9773,2637600.0
2009-09-28 10:30:00,4.32,4.33,4.31,4.32,5410400.0,3.9773,3.9865,3.9681,3.9773,5410400.0
2009-09-28 10:40:00,4.32,4.33,4.32,4.32,4034400.0,3.9773,3.9865,3.9773,3.9773,4034400.0
2009-09-28 10:50:00,4.32,4.33,4.32,4.32,2348800.0,3.9773,3.9865,3.9773,3.9773,2348800.0
2009-09-28 11:00:00,4.32,4.33,4.32,4.33,2590400.0,3.9773,3.9865,3.9773,3.9865,2590400.0
2009-09-28 11:10:00,4.33,4.33,4.32,4.32,1089600.0,3.9865,3.9865,3.9773,3.9773,1089600.0
2009-09-28 11:20:00,4.32,4.33,4.32,4.33,3436800.0,3.9773,3.9865,3.9773,3.9865,3436800.0
2009-09-28 11:30:00,4.33,4.34,4.33,4.34,2492000.0,3.9865,3.9957,3.9865,3.9957,2492000.0
2009-09-28 11:40:00,4.34,4.34,4.34,4.34,2603200.0,3.9957,3.9957,3.9957,3.9957,2603200.0
2009-09-28 11:50:00,4.34,4.35,4.34,4.34,2832800.0,3.9957,4.0049,3.9957,3.9957,2832800.0
2009-09-28 12:00:00,4.34,4.36,4.34,4.35,4329600.0,3.9957,4.0141,3.9957,4.0049,4329600.0
2009-09-28 12:10:00,4.35,4.35,4.34,4.35,1530400.0,4.0049,4.0049,3.9957,4.0049,1530400.0
2009-09-28 12:20:00,4.35,4.35,4.34,4.35,1136800.0,4.0049,4.0049,3.9957,4.0049,1136800.0
2009-09-28 12:30:00,4.35,4.35,4.34,4.35,1156000.0,4.0049,4.0049,3.9957,4.0049,1156000.0
2009-09-28 12:40:00,4.35,4.36,4.35,4.35,1227200.0,4.0049,4.0141,4.0049,4.0049,1227200.0
2009-09-28 12:50:00,4.35,4.35,4.34,4.34,1429600.0,4.0049,4.0049,3.9957,3.9957,1429600.0
2009-09-28 13:00:00,4.34,4.34,4.34,4.34,1884000.0,3.9957,3.9957,3.9957,3.9957,1884000.0
2009-09-28 13:10:00,4.34,4.35,4.34,4.35,2030400.0,3.9957,4.0049,3.9957,4.0049,2030400.0
2009-09-28 13:20:00,4.35,4.35,4.34,4.35,1024800.0,4.0049,4.0049,3.9957,4.0049,1024800.0
2009-09-28 13:30:00,4.35,4.35,4.35,4.35,1760000.0,4.0049,4.0049,4.0049,4.0049,1760000.0
2009-09-28 13:40:00,4.35,4.36,4.35,4.36,2689600.0,4.0049,4.0141,4.0049,4.0141,2689600.0
2009-09-28 13:50:00,4.36,4.36,4.34,4.34,2883200.0,4.0141,4.0141,3.9957,3.9957,2883200.0
2009-09-28 14:00:00,4.34,4.35,4.34,4.34,2704800.0,3.9957,4.0049,3.9957,3.9957,2704800.0
2009-09-28 14:10:00,4.34,4.35,4.33,4.34,3641600.0,3.9957,4.0049,3.9865,3.9957,3641600.0
2009-09-28 14:20:00,4.34,4.35,4.34,4.35,2961600.0,3.9957,4.0049,3.9957,4.0049,2961600.0
2009-09-28 14:30:00,4.35,4.35,4.33,4.34,3540000.0,4.0049,4.0049,3.9865,3.9957,3540000.0
2009-09-28 14:40:00,4.34,4.35,4.34,4.34,1436800.0,3.9957,4.0049,3.9957,3.9957,1436800.0
2009-09-28 14:50:00,4.34,4.35,4.33,4.33,1416800.0,3.9957,4.0049,3.9865,3.9865,1416800.0
2009-09-28 15:00:00,4.34,4.34,4.33,4.34,3326400.0,3.9957,3.9957,3.9865,3.9957,3326400.0
2009-09-28 15:10:00,4.34,4.34,4.33,4.34,1580800.0,3.9957,3.9957,3.9865,3.9957,1580800.0
2009-09-28 15:20:00,4.34,4.35,4.34,4.34,2308000.0,3.9957,4.0049,3.9957,3.9957,2308000.0
2009-09-28 15:30:00,4.34,4.35,4.34,4.34,2878400.0,3.9957,4.0049,3.9957,3.9957,2878400.0
2009-09-28 15:40:00,4.34,4.34,4.32,4.32,3432800.0,3.9957,3.9957,3.9773,3.9773,3432800.0
2009-09-28 15:50:00,4.32,4.35,4.32,4.35,11761600.0,3.9773,4.0049,3.9773,4.0049,11761600.0
2009-09-29 09:30:00,4.36,4.38,4.35,4.37,9220800.0,4.0141,4.0325,4.0049,4.0233,9220800.0
2009-09-29 09:40:00,4.38,4.39,4.37,4.37,11379200.0,4.0325,4.0417,4.0233,4.0233,11379200.0
2009-09-29 09:50:00,4.36,4.4,4.36,4.39,8827200.0,4.0141,4.0509,4.0141,4.0417,8827200.0
2009-09-29 10:00:00,4.39,4.39,4.32,4.35,23220800.0,4.0417,4.0417,3.9773,4.0049,23220800.0
2009-09-29 10:10:00,4.35,4.37,4.34,4.35,10760000.0,4.0049,4.0233,3.9957,4.0049,10760000.0
2009-09-29 10:20:00,4.35,4.36,4.34,4.35,4203200.0,4.0049,4.0141,3.9957,4.0049,4203200.0
2009-09-29 10:30:00,4.35,4.36,4.35,4.36,4887200.0,4.0049,4.0141,4.0049,4.0141,4887200.0
2009-09-29 10:40:00,4.36,4.37,4.34,4.35,5939200.0,4.0141,4.0233,3.9957,4.0049,5939200.0
2009-09-29 10:50:00,4.35,4.36,4.32,4.32,5557600.0,4.0049,4.0141,3.9773,3.9773,5557600.0
2009-09-29 11:00:00,4.32,4.33,4.31,4.33,4724000.0,3.9773,3.9865,3.9681,3.9865,4724000.0
2009-09-29 11:10:00,4.33,4.33,4.32,4.32,2028800.0,3.9865,3.9865,3.9773,3.9773,2028800.0
2009-09-29 11:20:00,4.33,4.34,4.32,4.34,3558400.0,3.9865,3.9957,3.9773,3.9957,3558400.0
2009-09-29 11:30:00,4.34,4.34,4.32,4.33,2384800.0,3.9957,3.9957,3.9773,3.9865,2384800.0
2009-09-29 11:40:00,4.33,4.33,4.3,4.31,5977600.0,3.9865,3.9865,3.9589,3.9681,5977600.0
2009-09-29 11:50:00,4.31,4.32,4.31,4.32,3745600.0,3.9681,3.9773,3.9681,3.9773,3745600.0
2009-09-29 12:00:00,4.32,4.33,4.32,4.33,3607200.0,3.9773,3.9865,3.9773,3.9865,3607200.0
2009-09-29 12:10:00,4.33,4.34,4.32,4.33,5275200.0,3.9865,3.9957,3.9773,3.9865,5275200.0
2009-09-29 12:20:00,4.33,4.33,4.31,4.32,4145600.0,3.9865,3.9865,3.9681,3.9773,4145600.0
2009-09-29 12:30:00,4.32,4.33,4.32,4.33,4027200.0,3.9773,3.9865,3.9773,3.9865,4027200.0
2009-09-29 12:40:00,4.33,4.34,4.33,4.34,3513600.0,3.9865,3.9957,3.9865,3.9957,3513600.0
2009-09-29 12:50:00,4.34,4.35,4.33,4.35,3122400.0,3.9957,4.0049,3.9865,4.0049,3122400.0
2009-09-29 13:00:00,4.35,4.36,4.34,4.36,4713600.0,4.0049,4.0141,3.9957,4.0141,4713600.0
2009-09-29 13:10:00,4.36,4.36,4.35,4.35,2698400.0,4.0141,4.0141,4.0049,4.0049,2698400.0
2009-09-29 13:20:00,4.35,4.36,4.35,4.36,1453600.0,4.0049,4.0141,4.0049,4.0141,1453600.0
2009-09-29 13:30:00,4.36,4.36,4.35,4.35,2462400.0,4.0141,4.0141,4.0049,4.0049,2462400.0
2009-09-29 13:40:00,4.35,4.36,4.35,4.35,1491200.0,4.0049,4.0141,4.0049,4.0049,1491200.0
2009-09-29 13:50:00,4.35,4.36,4.35,4.36,2208000.0,4.0049,4.0141,4.0049,4.0141,2208000.0
2009-09-29 14:00:00,4.36,4.36,4.34,4.34,3635200.0,4.0141,4.0141,3.9957,3.9957,3635200.0
2009-09-29 14:10:00,4.35,4.35,4.34,4.35,1801600.0,4.0049,4.0049,3.9957,4.0049,1801600.0
2009-09-29 14:20:00,4.35,4.35,4.34,4.35,1259200.0,4.0049,4.0049,3.9957,4.0049,1259200.0
2009-09-29 14:30:00,4.35,4.35,4.33,4.34,2718400.0,4.0049,4.0049,3.9865,3.9957,2718400.0
2009-09-29 14:40:00,4.34,4.34,4.33,4.34,1499200.0,3.9957,3.9957,3.9865,3.9957,1499200.0
2009-09-29 14:50:00,4.34,4.35,4.34,4.35,3354400.0,3.9957,4.0049,3.9957,4.0049,3354400.0
2009-09-29 15:00:00,4.35,4.35,4.35,4.35,1473600.0,4.0049,4.0049,4.0049,4.0049,1473600.0
2009-09-29 15:10:00,4.35,4.35,4.34,4.34,3256000.0,4.0049,4.0049,3.9957,3.9957,3256000.0
2009-09-29 15:20:00,4.34,4.36,4.33,4.33,5132800.0,3.9957,4.0141,3.9865,3.9865,5132800.0
2009-09-29 15:30:00,4.33,4.34,4.33,4.34,5396800.0,3.9865,3.9957,3.9865,3.9957,5396800.0
2009-09-29 15:40:00,4.34,4.34,4.33,4.33,3541600.0,3.9957,3.9957,3.9865,3.9865,3541600.0
2009-09-29 15:50:00,4.33,4.33,4.32,4.32,15636000.0,3.9865,3.9865,3.9773,3.9773,15636000.0
2009-09-30 09:30:00,4.35,4.36,4.33,4.35,7078400.0,4.0049,4.0141,3.9865,4.0049,7078400.0
2009-09-30 09:40:00,4.34,4.34,4.25,4.25,22144000.0,3.9957,3.9957,3.9128,3.9128,22144000.0
2009-09-30 09:50:00,4.25,4.26,4.21,4.22,19469600.0,3.9128,3.922,3.876,3.8852,19469600.0
2009-09-30 10:00:00,4.22,4.23,4.21,4.22,10057600.0,3.8852,3.8944,3.876,3.8852,10057600.0
2009-09-30 10:10:00,4.22,4.24,4.21,4.23,10123200.0,3.8852,3.9036,3.876,3.8944,10123200.0
2009-09-30 10:20:00,4.23,4.23,4.21,4.23,8091200.0,3.8944,3.8944,3.876,3.8944,8091200.0
2009-09-30 10:30:00,4.23,4.23,4.22,4.23,7417600.0,3.8944,3.8944,3.8852,3.8944,7417600.0
2009-09-30 10:40:00,4.23,4.23,4.22,4.23,4602400.0,3.8944,3.8944,3.8852,3.8944,4602400.0
2009-09-30 10:50:00,4.23,4.24,4.22,4.23,4168000.0,3.8944,3.9036,3.8852,3.8944,4168000.0
2009-09-30 11:00:00,4.23,4.25,4.23,4.24,6380800.0,3.8944,3.9128,3.8944,3.9036,6380800.0
2009-09-30 11:10:00,4.24,4.26,4.24,4.25,2643200.0,3.9036,3.922,3.9036,3.9128,2643200.0
2009-09-30 11:20:00,4.25,4.26,4.25,4.26,4721600.0,3.9128,3.922,3.9128,3.922,4721600.0
2009-09-30 11:30:00,4.26,4.27,4.25,4.25,3557600.0,3.922,3.9312,3.9128,3.9128,3557600.0
2009-09-30 11:40:00,4.25,4.25,4.25,4.25,3767200.0,3.9128,3.9128,3.9128,3.9128,3767200.0
2009-09-30 11:50:00,4.25,4.27,4.25,4.26,5524800.0,3.9128,3.9312,3.9128,3.922,5524800.0
2009-09-30 12:00:00,4.27,4.27,4.26,4.26,2955200.0,3.9312,3.9312,3.922,3.922,2955200.0
2009-09-30 12:10:00,4.26,4.28,4.26,4.27,5002400.0,3.922,3.9405,3.922,3.9312,5002400.0
2009-09-30 12:20:00,4.27,4.28,4.27,4.28,3287200.0,3.9312,3.9405,3.9312,3.9405,3287200.0
2009-09-30 12:30:00,4.28,4.3,4.28,4.29,6688800.0,3.9405,3.9589,3.9405,3.9497,6688800.0
2009-09-30 12:40:00,4.29,4.31,4.29,4.3,5660800.0,3.9497,3.9681,3.9497,3.9589,5660800.0
2009-09-30 12:50:00,4.3,4.32,4.3,4.31,9595200.0,3.9589,3.9773,3.9589,3.9681,9595200.0
2009-09-30 13:00:00,4.31,4.35,4.31,4.34,13779200.0,3.9681,4.0049,3.9681,3.9957,13779200.0
2009-09-30 13:10:00,4.33,4.34,4.33,4.33,4716000.0,3.9865,3.9957,3.9865,3.9865,4716000.0
2009-09-30 13:20:00,4.33,4.34,4.33,4.33,2567200.0,3.9865,3.9957,3.9865,3.9865,2567200.0
2009-09-30 13:30:00,4.33,4.34,4.32,4.32,4051200.0,3.9865,3.9957,3.9773,3.9773,4051200.0
2009-09-30 13:40:00,4.32,4.33,4.31,4.32,4856800.0,3.9773,3.9865,3.9681,3.9773,4856800.0
2009-09-30 13:50:00,4.32,4.33,4.32,4.32,4066400.0,3.9773,3.9865,3.9773,3.9773,4066400.0
2009-09-30 14:00:00,4.32,4.33,4.31,4.32,5496000.0,3.9773,3.9865,3.9681,3.9773,5496000.0
2009-09-30 14:10:00,4.32,4.33,4.32,4.33,2816000.0,3.9773,3.9865,3.9773,3.9865,2816000.0
2009-09-30 14:20:00,4.33,4.33,4.32,4.32,2704000.0,3.9865,3.9865,3.9773,3.9773,2704000.0
2009-09-30 14:30:00,4.32,4.33,4.31,4.32,2832800.0,3.9773,3.9865,3.9681,3.9773,2832800.0
2009-09-30 14:40:00,4.32,4.34,4.32,4.32,4800000.0,3.9773,3.9957,3.9773,3.9773,4800000.0
2009-09-30 14:50:00,4.32,4.33,4.3,4.3,5481600.0,3.9773,3.9865,3.9589,3.9589,5481600.0
2009-09-30 15:00:00,4.3,4.3,4.26,4.27,13739200.0,3.9589,3.9589,3.922,3.9312,13739200.0
2009-09-30 15:10:00,4.27,4.28,4.25,4.27,10424800.0,3.9312,3.9405,3.9128,3.9312,10424800.0
2009-09-30 15:20:00,4.27,4.28,4.26,4.26,7000000.0,3.9312,3.9405,3.922,3.922,7000000.0
2009-09-30 15:30:00,4.26,4.29,4.26,4.28,7505600.0,3.922,3.9497,3.922,3.9405,7505600.0
2009-09-30 15:40:00,4.28,4.3,4.27,4.3,10309600.0,3.9405,3.9589,3.9312,3.9589,10309600.0
2009-09-30 15:50:00,4.3,4.31,4.28,4.28,16357600.0,3.9589,3.9681,3.9405,3.9405,16357600.0
2009-10-01 09:30:00,4.27,4.27,4.22,4.23,16587200.0,3.9312,3.9312,3.8852,3.8944,16587200.0
2009-10-01 09:40:00,4.23,4.25,4.23,4.25,5284000.0,3.8944,3.9128,3.8944,3.9128,5284000.0
2009-10-01 09:50:00,4.25,4.25,4.22,4.24,8537600.0,3.9128,3.9128,3.8852,3.9036,8537600.0
2009-10-01 10:00:00,4.24,4.25,4.17,4.18,35909600.0,3.9036,3.9128,3.8392,3.8484,35909600.0
2009-10-01 10:10:00,4.18,4.19,4.17,4.19,8749600.0,3.8484,3.8576,3.8392,3.8576,8749600.0
2009-10-01 10:20:00,4.19,4.2,4.18,4.18,5513600.0,3.8576,3.8668,3.8484,3.8484,5513600.0
2009-10-01 10:30:00,4.18,4.2,4.17,4.19,5008000.0,3.8484,3.8668,3.8392,3.8576,5008000.0
2009-10-01 10:40:00,4.19,4.2,4.18,4.18,5074400.0,3.8576,3.8668,3.8484,3.8484,5074400.0
2009-10-01 10:50:00,4.18,4.2,4.18,4.18,5728800.0,3.8484,3.8668,3.8484,3.8484,5728800.0
2009-10-01 11:00:00,4.18,4.19,4.14,4.15,12779200.0,3.8484,3.8576,3.8116,3.8208,12779200.0
2009-10-01 11:10:00,4.14,4.15,4.14,4.15,7656000.0,3.8116,3.8208,3.8116,3.8208,7656000.0
2009-10-01 11:20:00,4.15,4.16,4.13,4.14,8304800.0,3.8208,3.83,3.8024,3.8116,8304800.0
2009-10-01 11:30:00,4.14,4.14,4.13,4.14,6251200.0,3.8116,3.8116,3.8024,3.8116,6251200.0
2009-10-01 11:40:00,4.14,4.15,4.14,4.14,4065600.0,3.8116,3.8208,3.8116,3.8116,4065600.0
2009-10-01 11:50:00,4.14,4.15,4.13,4.14,3032000.0,3.8116,3.8208,3.8024,3.8116,3032000.0
2009-10-01 12:00:00,4.14,4.15,4.13,4.14,4110400.0,3.8116,3.8208,3.8024,3.8116,4110400.0
2009-10-01 12:10:00,4.14,4.15,4.14,4.15,4461600.0,3.8116,3.8208,3.8116,3.8208,4461600.0
2009-10-01 12:20:00,4.15,4.16,4.15,4.16,4267200.0,3.8208,3.83,3.8208,3.83,4267200.0
2009-10-01 12:30:00,4.15,4.16,4.15,4.15,2796000.0,3.8208,3.83,3.8208,3.8208,2796000.0
2009-10-01 12:40:00,4.15,4.15,4.14,4.15,3988000.0,3.8208,3.8208,3.8116,3.8208,3988000.0
2009-10-01 12:50:00,4.15,4.15,4.14,4.15,2299200.0,3.8208,3.8208,3.8116,3.8208,2299200.0
2009-10-01 13:00:00,4.15,4.15,4.13,4.13,6864800.0,3.8208,3.8208,3.8024,3.8024,6864800.0
2009-10-01 13:10:00,4.13,4.13,4.11,4.11,7654400.0,3.8024,3.8024,3.7839,3.7839,7654400.0
2009-10-01 13:20:00,4.11,4.12,4.11,4.12,11756800.0,3.7839,3.7931,3.7839,3.7931,11756800.0
2009-10-01 13:30:00,4.12,4.12,4.11,4.12,3728000.0,3.7931,3.7931,3.7839,3.7931,3728000.0
2009-10-01 13:40:00,4.12,4.14,4.12,4.14,4886400.0,3.7931,3.8116,3.7931,3.8116,4886400.0
2009-10-01 13:50:00,4.14,4.14,4.12,4.13,2886400.0,3.8116,3.8116,3.7931,3.8024,2886400.0
2009-10-01 14:00:00,4.13,4.14,4.12,4.14,4124800.0,3.8024,3.8116,3.7931,3.8116,4124800.0
2009-10-01 14:10:00,4.14,4.15,4.14,4.14,5460000.0,3.8116,3.8208,3.8116,3.8116,5460000.0
2009-10-01 14:20:00,4.14,4.16,4.14,4.15,4896000.0,3.8116,3.83,3.8116,3.8208,4896000.0
2009-10-01 14:30:00,4.15,4.15,4.13,4.14,6539200.0,3.8208,3.8208,3.8024,3.8116,6539200.0
2009-10-01 14:40:00,4.14,4.14,4.13,4.14,5844800.0,3.8116,3.8116,3.8024,3.8116,5844800.0
2009-10-01 14:50:00,4.14,4.14,4.13,4.13,3304000.0,3.8116,3.8116,3.8024,3.8024,3304000.0
2009-10-01 15:00:00,4.13,4.13,4.11,4.12,4492000.0,3.8024,3.8024,3.7839,3.7931,4492000.0
2009-10-01 15:10:00,4.12,4.13,4.11,4.13,6536000.0,3.7931,3.8024,3.7839,3.8024,6536000.0
2009-10-01 15:20:00,4.13,4.13,4.11,4.12,5509600.0,3.8024,3.8024,3.7839,3.7931,5509600.0
2009-10-01 15:30:00,4.12,4.13,4.11,4.12,6866400.0,3.7931,3.8024,3.7839,3.7931,6866400.0
2009-10-01 15:40:00,4.12,4.14,4.12,4.12,6719200.0,3.7931,3.8116,3.7931,3.7931,6719200.0
2009-10-01 15:50:00,4.12,4.12,4.07,4.08,21682400.0,3.7931,3.7931,3.7471,3.7563,21682400.0
2009-10-02 09:30:00,4.0,4.03,4.0,4.01,20664000.0,3.6827,3.7103,3.6827,3.6919,20664000.0
2009-10-02 09:40:00,4.01,4.04,4.0,4.03,14464800.0,3.6919,3.7195,3.6827,3.7103,14464800.0
2009-10-02 09:50:00,4.03,4.04,4.02,4.02,9938400.0,3.7103,3.7195,3.7011,3.7011,9938400.0
2009-10-02 10:00:00,4.02,4.05,4.01,4.02,16413600.0,3.7011,3.7287,3.6919,3.7011,16413600.0
2009-10-02 10:10:00,4.02,4.04,4.02,4.02,10614400.0,3.7011,3.7195,3.7011,3.7011,10614400.0
2009-10-02 10:20:00,4.02,4.06,4.02,4.06,13070400.0,3.7011,3.7379,3.7011,3.7379,13070400.0
2009-10-02 10:30:00,4.06,4.08,4.05,4.07,11359200.0,3.7379,3.7563,3.7287,3.7471,11359200.0
2009-10-02 10:40:00,4.07,4.08,4.05,4.05,8958400.0,3.7471,3.7563,3.7287,3.7287,8958400.0
2009-10-02 10:50:00,4.05,4.06,4.03,4.04,8204000.0,3.7287,3.7379,3.7103,3.7195,8204000.0
2009-10-02 11:00:00,4.04,4.06,4.04,4.04,4102400.0,3.7195,3.7379,3.7195,3.7195,4102400.0
2009-10-02 11:10:00,4.05,4.05,4.04,4.04,5474400.0,3.7287,3.7287,3.7195,3.7195,5474400.0
2009-10-02 11:20:00,4.04,4.05,4.04,4.05,2407200.0,3.7195,3.7287,3.7195,3.7287,2407200.0
2009-10-02 11:30:00,4.05,4.07,4.04,4.04,7146400.0,3.7287,3.7471,3.7195,3.7195,7146400.0
2009-10-02 11:40:00,4.04,4.04,4.03,4.04,6309600.0,3.7195,3.7195,3.7103,3.7195,6309600.0
2009-10-02 11:50:00,4.04,4.05,4.03,4.03,3216000.0,3.7195,3.7287,3.7103,3.7103,3216000.0
2009-10-02 12:00:00,4.03,4.06,4.03,4.05,2759200.0,3.7103,3.7379,3.7103,3.7287,2759200.0
2009-10-02 12:10:00,4.05,4.06,4.04,4.06,4312000.0,3.7287,3.7379,3.7195,3.7379,4312000.0
2009-10-02 12:20:00,4.05,4.06,4.05,4.06,2260800.0,3.7287,3.7379,3.7287,3.7379,2260800.0
2009-10-02 12:30:00,4.06,4.07,4.06,4.06,3796000.0,3.7379,3.7471,3.7379,3.7379,3796000.0
2009-10-02 12:40:00,4.06,4.07,4.04,4.05,4313600.0,3.7379,3.7471,3.7195,3.7287,4313600.0
2009-10-02 12:50:00,4.05,4.06,4.05,4.06,2781600.0,3.7287,3.7379,3.7287,3.7379,2781600.0
2009-10-02 13:00:00,4.06,4.07,4.06,4.07,2643200.0,3.7379,3.7471,3.7379,3.7471,2643200.0
2009-10-02 13:10:00,4.06,4.08,4.06,4.07,4062400.0,3.7379,3.7563,3.7379,3.7471,4062400.0
2009-10-02 13:20:00,4.07,4.07,4.07,4.07,936800.0,3.7471,3.7471,3.7471,3.7471,936800.0
2009-10-02 13:30:00,4.07,4.08,4.06,4.07,2307200.0,3.7471,3.7563,3.7379,3.7471,2307200.0
2009-10-02 13:40:00,4.07,4.07,4.06,4.07,2405600.0,3.7471,3.7471,3.7379,3.7471,2405600.0
2009-10-02 13:50:00,4.07,4.08,4.06,4.07,2449600.0,3.7471,3.7563,3.7379,3.7471,2449600.0
2009-10-02 14:00:00,4.07,4.07,4.05,4.06,3370400.0,3.7471,3.7471,3.7287,3.7379,3370400.0
2009-10-02 14:10:00,4.06,4.08,4.06,4.07,2046400.0,3.7379,3.7563,3.7379,3.7471,2046400.0
2009-10-02 14:20:00,4.07,4.08,4.07,4.07,1968000.0,3.7471,3.7563,3.7471,3.7471,1968000.0
2009-10-02 14:30:00,4.07,4.08,4.07,4.07,2234400.0,3.7471,3.7563,3.7471,3.7471,2234400.0
2009-10-02 14:40:00,4.07,4.07,4.06,4.07,1723200.0,3.7471,3.7471,3.7379,3.7471,1723200.0
2009-10-02 14:50:00,4.06,4.07,4.06,4.06,4536800.0,3.7379,3.7471,3.7379,3.7379,4536800.0
2009-10-02 15:00:00,4.06,4.06,4.05,4.06,5323200.0,3.7379,3.7379,3.7287,3.7379,5323200.0
2009-10-02 15:10:00,4.06,4.06,4.05,4.05,2428000.0,3.7379,3.7379,3.7287,3.7287,2428000.0
2009-10-02 15:20:00,4.05,4.06,4.05,4.05,1718400.0,3.7287,3.7379,3.7287,3.7287,1718400.0
2009-10-02 15:30:00,4.05,4.06,4.05,4.05,3888800.0,3.7287,3.7379,3.7287,3.7287,3888800.0
2009-10-02 15:40:00,4.05,4.06,4.05,4.05,3040800.0,3.7287,3.7379,3.7287,3.7287,3040800.0
2009-10-02 15:50:00,4.05,4.05,4.03,4.04,16592000.0,3.7287,3.7287,3.7103,3.7195,16592000.0
2009-10-05 09:30:00,4.07,4.08,4.04,4.06,10921600.0,3.7471,3.7563,3.7195,3.7379,10921600.0
2009-10-05 09:40:00,4.06,4.1,4.05,4.09,11899200.0,3.7379,3.7747,3.7287,3.7655,11899200.0
2009-10-05 09:50:00,4.09,4.11,4.09,4.1,7315200.0,3.7655,3.7839,3.7655,3.7747,7315200.0
2009-10-05 10:00:00,4.1,4.12,4.06,4.07,19214400.0,3.7747,3.7931,3.7379,3.7471,19214400.0
2009-10-05 10:10:00,4.07,4.09,4.06,4.09,7437600.0,3.7471,3.7655,3.7379,3.7655,7437600.0
2009-10-05 10:20:00,4.09,4.09,4.08,4.09,5678400.0,3.7655,3.7655,3.7563,3.7655,5678400.0
2009-10-05 10:30:00,4.09,4.11,4.09,4.11,5126400.0,3.7655,3.7839,3.7655,3.7839,5126400.0
2009-10-05 10:40:00,4.11,4.11,4.1,4.1,3553600.0,3.7839,3.7839,3.7747,3.7747,3553600.0
2009-10-05 10:50:00,4.1,4.13,4.1,4.12,5575200.0,3.7747,3.8024,3.7747,3.7931,5575200.0
2009-10-05 11:00:00,4.12,4.13,4.12,4.12,6392000.0,3.7931,3.8024,3.7931,3.7931,6392000.0
2009-10-05 11:10:00,4.12,4.12,4.11,4.11,3740800.0,3.7931,3.7931,3.7839,3.7839,3740800.0
2009-10-05 11:20:00,4.11,4.12,4.11,4.11,1591200.0,3.7839,3.7931,3.7839,3.7839,1591200.0
2009-10-05 11:30:00,4.11,4.12,4.1,4.1,6413600.0,3.7839,3.7931,3.7747,3.7747,6413600.0
2009-10-05 11:40:00,4.1,4.11,4.1,4.11,1986400.0,3.7747,3.7839,3.7747,3.7839,1986400.0
2009-10-05 11:50:00,4.11,4.13,4.11,4.12,3647200.0,3.7839,3.8024,3.7839,3.7931,3647200.0
2009-10-05 12:00:00,4.12,4.12,4.12,4.12,1346400.0,3.7931,3.7931,3.7931,3.7931,1346400.0
2009-10-05 12:10:00,4.12,4.12,4.11,4.12,1114400.0,3.7931,3.7931,3.7839,3.7931,1114400.0
2009-10-05 12:20:00,4.12,4.13,4.12,4.12,1197600.0,3.7931,3.8024,3.7931,3.7931,1197600.0
2009-10-05 12:30:00,4.12,4.13,4.12,4.12,1414400.0,3.7931,3.8024,3.7931,3.7931,1414400.0
2009-10-05 12:40:00,4.12,4.14,4.12,4.14,5709600.0,3.7931,3.8116,3.7931,3.8116,5709600.0
2009-10-05 12:50:00,4.14,4.14,4.13,4.14,1899200.0,3.8116,3.8116,3.8024,3.8116,1899200.0
2009-10-05 13:00:00,4.14,4.14,4.13,4.14,3654400.0,3.8116,3.8116,3.8024,3.8116,3654400.0
2009-10-05 13:10:00,4.14,4.14,4.13,4.14,3410400.0,3.8116,3.8116,3.8024,3.8116,3410400.0
2009-10-05 13:20:00,4.14,4.14,4.13,4.14,1615200.0,3.8116,3.8116,3.8024,3.8116,1615200.0
2009-10-05 13:30:00,4.14,4.14,4.13,4.13,2564800.0,3.8116,3.8116,3.8024,3.8024,2564800.0
2009-10-05 13:40:00,4.13,4.14,4.13,4.13,2276000.0,3.8024,3.8116,3.8024,3.8024,2276000.0
2009-10-05 13:50:00,4.13,4.14,4.13,4.14,1465600.0,3.8024,3.8116,3.8024,3.8116,1465600.0
2009-10-05 14:00:00,4.14,4.14,4.13,4.13,1716000.0,3.8116,3.8116,3.8024,3.8024,1716000.0
2009-10-05 14:10:00,4.13,4.14,4.13,4.13,2464800.0,3.8024,3.8116,3.8024,3.8024,2464800.0
2009-10-05 14:20:00,4.13,4.14,4.12,4.13,3041600.0,3.8024,3.8116,3.7931,3.8024,3041600.0
2009-10-05 14:30:00,4.13,4.15,4.13,4.15,3422400.0,3.8024,3.8208,3.8024,3.8208,3422400.0
2009-10-05 14:40:00,4.15,4.17,4.15,4.16,4744800.0,3.8208,3.8392,3.8208,3.83,4744800.0
2009-10-05 14:50:00,4.16,4.18,4.16,4.17,5522400.0,3.83,3.8484,3.83,3.8392,5522400.0
2009-10-05 15:00:00,4.17,4.17,4.16,4.17,6186400.0,3.8392,3.8392,3.83,3.8392,6186400.0
2009-10-05 15:10:00,4.17,4.18,4.16,4.17,3153600.0,3.8392,3.8484,3.83,3.8392,3153600.0
2009-10-05 15:20:00,4.17,4.17,4.16,4.17,2832800.0,3.8392,3.8392,3.83,3.8392,2832800.0
2009-10-05 15:30:00,4.17,4.17,4.16,4.17,5741600.0,3.8392,3.8392,3.83,3.8392,5741600.0
2009-10-05 15:40:00,4.17,4.17,4.15,4.16,8464000.0,3.8392,3.8392,3.8208,3.83,8464000.0
2009-10-05 15:50:00,4.16,4.16,4.15,4.16,9983200.0,3.83,3.83,3.8208,3.83,9983200.0
2009-10-06 09:30:00,4.22,4.24,4.21,4.24,17532800.0,3.8852,3.9036,3.876,3.9036,17532800.0
2009-10-06 09:40:00,4.24,4.27,4.24,4.25,10320000.0,3.9036,3.9312,3.9036,3.9128,10320000.0
2009-10-06 09:50:00,4.25,4.28,4.25,4.27,7011200.0,3.9128,3.9405,3.9128,3.9312,7011200.0
2009-10-06 10:00:00,4.27,4.29,4.27,4.28,6561600.0,3.9312,3.9497,3.9312,3.9405,6561600.0
2009-10-06 10:10:00,4.28,4.28,4.27,4.28,3951200.0,3.9405,3.9405,3.9312,3.9405,3951200.0
2009-10-06 10:20:00,4.28,4.29,4.27,4.27,5680800.0,3.9405,3.9497,3.9312,3.9312,5680800.0
2009-10-06 10:30:00,4.27,4.28,4.26,4.28,4436000.0,3.9312,3.9405,3.922,3.9405,4436000.0
2009-10-06 10:40:00,4.28,4.29,4.28,4.29,6091200.0,3.9405,3.9497,3.9405,3.9497,6091200.0
2009-10-06 10:50:00,4.29,4.29,4.28,4.29,2319200.0,3.9497,3.9497,3.9405,3.9497,2319200.0
2009-10-06 11:00:00,4.29,4.32,4.29,4.32,7109600.0,3.9497,3.9773,3.9497,3.9773,7109600.0
2009-10-06 11:10:00,4.32,4.32,4.31,4.31,6563200.0,3.9773,3.9773,3.9681,3.9681,6563200.0
2009-10-06 11:20:00,4.31,4.31,4.3,4.31,4833600.0,3.9681,3.9681,3.9589,3.9681,4833600.0
2009-10-06 11:30:00,4.31,4.31,4.3,4.3,2382400.0,3.9681,3.9681,3.9589,3.9589,2382400.0
2009-10-06 11:40:00,4.3,4.3,4.29,4.3,4029600.0,3.9589,3.9589,3.9497,3.9589,4029600.0
2009-10-06 11:50:00,4.3,4.3,4.29,4.3,4165600.0,3.9589,3.9589,3.9497,3.9589,4165600.0
2009-10-06 12:00:00,4.3,4.31,4.29,4.3,2448800.0,3.9589,3.9681,3.9497,3.9589,2448800.0
2009-10-06 12:10:00,4.3,4.3,4.3,4.3,2252800.0,3.9589,3.9589,3.9589,3.9589,2252800.0
2009-10-06 12:20:00,4.3,4.3,4.3,4.3,1721600.0,3.9589,3.9589,3.9589,3.9589,1721600.0
2009-10-06 12:30:00,4.3,4.31,4.3,4.31,2433600.0,3.9589,3.9681,3.9589,3.9681,2433600.0
2009-10-06 12:40:00,4.31,4.31,4.29,4.29,3268000.0,3.9681,3.9681,3.9497,3.9497,3268000.0
2009-10-06 12:50:00,4.29,4.29,4.28,4.28,4376800.0,3.9497,3.9497,3.9405,3.9405,4376800.0
2009-10-06 13:00:00,4.28,4.28,4.27,4.27,5513600.0,3.9405,3.9405,3.9312,3.9312,5513600.0
2009-10-06 13:10:00,4.27,4.29,4.27,4.28,2707200.0,3.9312,3.9497,3.9312,3.9405,2707200.0
2009-10-06 13:20:00,4.28,4.29,4.28,4.28,1888000.0,3.9405,3.9497,3.9405,3.9405,1888000.0
2009-10-06 13:30:00,4.28,4.28,4.27,4.28,3962400.0,3.9405,3.9405,3.9312,3.9405,3962400.0
2009-10-06 13:40:00,4.28,4.28,4.26,4.26,6548000.0,3.9405,3.9405,3.922,3.922,6548000.0
2009-10-06 13:50:00,4.26,4.26,4.24,4.26,6849600.0,3.922,3.922,3.9036,3.922,6849600.0
2009-10-06 14:00:00,4.26,4.26,4.23,4.24,9654400.0,3.922,3.922,3.8944,3.9036,9654400.0
2009-10-06 14:10:00,4.24,4.25,4.23,4.24,5644000.0,3.9036,3.9128,3.8944,3.9036,5644000.0
2009-10-06 14:20:00,4.24,4.24,4.21,4.22,7826400.0,3.9036,3.9036,3.876,3.8852,7826400.0
2009-10-06 14:30:00,4.22,4.24,4.21,4.24,12074400.0,3.8852,3.9036,3.876,3.9036,12074400.0
2009-10-06 14:40:00,4.24,4.25,4.23,4.25,4661600.0,3.9036,3.9128,3.8944,3.9128,4661600.0
2009-10-06 14:50:00,4.25,4.25,4.24,4.25,4948800.0,3.9128,3.9128,3.9036,3.9128,4948800.0
2009-10-06 15:00:00,4.25,4.27,4.24,4.26,5199200.0,3.9128,3.9312,3.9036,3.922,5199200.0
2009-10-06 15:10:00,4.26,4.28,4.26,4.28,7079200.0,3.922,3.9405,3.922,3.9405,7079200.0
2009-10-06 15:20:00,4.28,4.29,4.27,4.28,5152800.0,3.9405,3.9497,3.9312,3.9405,5152800.0
2009-10-06 15:30:00,4.28,4.29,4.28,4.28,6373600.0,3.9405,3.9497,3.9405,3.9405,6373600.0
2009-10-06 15:40:00,4.28,4.28,4.26,4.26,7660000.0,3.9405,3.9405,3.922,3.922,7660000.0
2009-10-06 15:50:00,4.26,4.28,4.26,4.28,11481600.0,3.922,3.9405,3.922,3.9405,11481600.0
2009-10-07 09:30:00,4.26,4.29,4.25,4.28,11990400.0,3.922,3.9497,3.9128,3.9405,11990400.0
2009-10-07 09:40:00,4.27,4.28,4.24,4.25,12650400.0,3.9312,3.9405,3.9036,3.9128,12650400.0
2009-10-07 09:50:00,4.24,4.28,4.24,4.27,9617600.0,3.9036,3.9405,3.9036,3.9312,9617600.0
2009-10-07 10:00:00,4.27,4.28,4.26,4.27,6931200.0,3.9312,3.9405,3.922,3.9312,6931200.0
2009-10-07 10:10:00,4.27,4.3,4.27,4.29,7815200.0,3.9312,3.9589,3.9312,3.9497,7815200.0
2009-10-07 10:20:00,4.29,4.3,4.28,4.28,4608000.0,3.9497,3.9589,3.9405,3.9405,4608000.0
2009-10-07 10:30:00,4.28,4.28,4.26,4.27,12202400.0,3.9405,3.9405,3.922,3.9312,12202400.0
2009-10-07 10:40:00,4.27,4.28,4.26,4.27,5612000.0,3.9312,3.9405,3.922,3.9312,5612000.0
2009-10-07 10:50:00,4.27,4.29,4.26,4.28,3200000.0,3.9312,3.9497,3.922,3.9405,3200000.0
2009-10-07 11:00:00,4.28,4.31,4.28,4.3,6276800.0,3.9405,3.9681,3.9405,3.9589,6276800.0
2009-10-07 11:10:00,4.3,4.3,4.28,4.28,5087200.0,3.9589,3.9589,3.9405,3.9405,5087200.0
2009-10-07 11:20:00,4.28,4.29,4.28,4.28,1542400.0,3.9405,3.9497,3.9405,3.9405,1542400.0
2009-10-07 11:30:00,4.28,4.28,4.27,4.27,2817600.0,3.9405,3.9405,3.9312,3.9312,2817600.0
2009-10-07 11:40:00,4.27,4.27,4.26,4.27,3568800.0,3.9312,3.9312,3.922,3.9312,3568800.0
2009-10-07 11:50:00,4.27,4.28,4.25,4.25,4776800.0,3.9312,3.9405,3.9128,3.9128,4776800.0
2009-10-07 12:00:00,4.25,4.27,4.25,4.27,8430400.0,3.9128,3.9312,3.9128,3.9312,8430400.0
2009-10-07 12:10:00,4.27,4.27,4.26,4.27,2621600.0,3.9312,3.9312,3.922,3.9312,2621600.0
2009-10-07 12:20:00,4.27,4.27,4.26,4.27,1949600.0,3.9312,3.9312,3.922,3.9312,1949600.0
2009-10-07 12:30:00,4.27,4.27,4.26,4.26,3052800.0,3.9312,3.9312,3.922,3.922,3052800.0
2009-10-07 12:40:00,4.26,4.27,4.26,4.27,1222400.0,3.922,3.9312,3.922,3.9312,1222400.0
2009-10-07 12:50:00,4.27,4.28,4.27,4.28,2768000.0,3.9312,3.9405,3.9312,3.9405,2768000.0
2009-10-07 13:00:00,4.28,4.28,4.27,4.27,4130400.0,3.9405,3.9405,3.9312,3.9312,4130400.0
2009-10-07 13:10:00,4.27,4.28,4.27,4.27,1022400.0,3.9312,3.9405,3.9312,3.9312,1022400.0
2009-10-07 13:20:00,4.27,4.28,4.27,4.28,1408000.0,3.9312,3.9405,3.9312,3.9405,1408000.0
2009-10-07 13:30:00,4.28,4.28,4.27,4.28,1201600.0,3.9405,3.9405,3.9312,3.9405,1201600.0
2009-10-07 13:40:00,4.28,4.28,4.26,4.27,1793600.0,3.9405,3.9405,3.922,3.9312,1793600.0
2009-10-07 13:50:00,4.27,4.27,4.26,4.27,1494400.0,3.9312,3.9312,3.922,3.9312,1494400.0
2009-10-07 14:00:00,4.28,4.28,4.26,4.26,2197600.0,3.9405,3.9405,3.922,3.922,2197600.0
2009-10-07 14:10:00,4.26,4.26,4.25,4.26,2590400.0,3.922,3.922,3.9128,3.922,2590400.0
2009-10-07 14:20:00,4.26,4.26,4.25,4.26,2480800.0,3.922,3.922,3.9128,3.922,2480800.0
2009-10-07 14:30:00,4.26,4.27,4.26,4.27,1744000.0,3.922,3.9312,3.922,3.9312,1744000.0
2009-10-07 14:40:00,4.27,4.28,4.26,4.28,5741600.0,3.9312,3.9405,3.922,3.9405,5741600.0
2009-10-07 14:50:00,4.27,4.28,4.27,4.28,2248000.0,3.9312,3.9405,3.9312,3.9405,2248000.0
2009-10-07 15:00:00,4.28,4.28,4.27,4.28,1382400.0,3.9405,3.9405,3.9312,3.9405,1382400.0
2009-10-07 15:10:00,4.28,4.29,4.27,4.28,4396800.0,3.9405,3.9497,3.9312,3.9405,4396800.0
2009-10-07 15:20:00,4.28,4.29,4.27,4.28,4764800.0,3.9405,3.9497,3.9312,3.9405,4764800.0
2009-10-07 15:30:00,4.28,4.3,4.28,4.29,3840800.0,3.9405,3.9589,3.9405,3.9497,3840800.0
2009-10-07 15:40:00,4.29,4.3,4.29,4.3,5719200.0,3.9497,3.9589,3.9497,3.9589,5719200.0
2009-10-07 15:50:00,4.29,4.3,4.29,4.3,10970400.0,3.9497,3.9589,3.9497,3.9589,10970400.0
2009-10-08 09:30:00,4.36,4.37,4.34,4.37,16224000.0,4.0141,4.0233,3.9957,4.0233,16224000.0
2009-10-08 09:40:00,4.37,4.38,4.36,4.37,8061600.0,4.0233,4.0325,4.0141,4.0233,8061600.0
2009-10-08 09:50:00,4.37,4.37,4.35,4.35,8776000.0,4.0233,4.0233,4.0049,4.0049,8776000.0
2009-10-08 10:00:00,4.35,4.36,4.33,4.34,16183200.0,4.0049,4.0141,3.9865,3.9957,16183200.0
2009-10-08 10:10:00,4.34,4.36,4.34,4.35,8042400.0,3.9957,4.0141,3.9957,4.0049,8042400.0
2009-10-08 10:20:00,4.35,4.37,4.34,4.36,5116000.0,4.0049,4.0233,3.9957,4.0141,5116000.0
2009-10-08 10:30:00,4.36,4.38,4.36,4.37,4886400.0,4.0141,4.0325,4.0141,4.0233,4886400.0
2009-10-08 10:40:00,4.37,4.38,4.37,4.37,5358400.0,4.0233,4.0325,4.0233,4.0233,5358400.0
2009-10-08 10:50:00,4.37,4.38,4.37,4.37,1879200.0,4.0233,4.0325,4.0233,4.0233,1879200.0
2009-10-08 11:00:00,4.37,4.38,4.36,4.37,4084000.0,4.0233,4.0325,4.0141,4.0233,4084000.0
2009-10-08 11:10:00,4.37,4.39,4.37,4.39,5729600.0,4.0233,4.0417,4.0233,4.0417,5729600.0
2009-10-08 11:20:00,4.39,4.4,4.39,4.39,7724000.0,4.0417,4.0509,4.0417,4.0417,7724000.0
2009-10-08 11:30:00,4.39,4.4,4.39,4.4,3339200.0,4.0417,4.0509,4.0417,4.0509,3339200.0
2009-10-08 11:40:00,4.4,4.41,4.39,4.39,3148800.0,4.0509,4.0601,4.0417,4.0417,3148800.0
2009-10-08 11:50:00,4.39,4.4,4.39,4.4,2065600.0,4.0417,4.0509,4.0417,4.0509,2065600.0
2009-10-08 12:00:00,4.4,4.4,4.39,4.39,2178400.0,4.0509,4.0509,4.0417,4.0417,2178400.0
2009-10-08 12:10:00,4.39,4.4,4.39,4.4,2337600.0,4.0417,4.0509,4.0417,4.0509,2337600.0
2009-10-08 12:20:00,4.4,4.41,4.39,4.41,4184000.0,4.0509,4.0601,4.0417,4.0601,4184000.0
2009-10-08 12:30:00,4.41,4.41,4.4,4.4,4832000.0,4.0601,4.0601,4.0509,4.0509,4832000.0
2009-10-08 12:40:00,4.4,4.41,4.4,4.4,2787200.0,4.0509,4.0601,4.0509,4.0509,2787200.0
2009-10-08 12:50:00,4.4,4.41,4.4,4.4,1228800.0,4.0509,4.0601,4.0509,4.0509,1228800.0
2009-10-08 13:00:00,4.4,4.4,4.39,4.39,6955200.0,4.0509,4.0509,4.0417,4.0417,6955200.0
2009-10-08 13:10:00,4.39,4.39,4.38,4.39,5047200.0,4.0417,4.0417,4.0325,4.0417,5047200.0
2009-10-08 13:20:00,4.39,4.39,4.38,4.38,2887200.0,4.0417,4.0417,4.0325,4.0325,2887200.0
2009-10-08 13:30:00,4.38,4.39,4.36,4.36,7120000.0,4.0325,4.0417,4.0141,4.0141,7120000.0
2009-10-08 13:40:00,4.36,4.38,4.36,4.37,6157600.0,4.0141,4.0325,4.0141,4.0233,6157600.0
2009-10-08 13:50:00,4.37,4.39,4.37,4.38,4036800.0,4.0233,4.0417,4.0233,4.0325,4036800.0
2009-10-08 14:00:00,4.38,4.38,4.38,4.38,2069600.0,4.0325,4.0325,4.0325,4.0325,2069600.0
2009-10-08 14:10:00,4.38,4.39,4.36,4.37,4610400.0,4.0325,4.0417,4.0141,4.0233,4610400.0
2009-10-08 14:20:00,4.37,4.37,4.35,4.37,3969600.0,4.0233,4.0233,4.0049,4.0233,3969600.0
2009-10-08 14:30:00,4.37,4.38,4.36,4.37,2861600.0,4.0233,4.0325,4.0141,4.0233,2861600.0
2009-10-08 14:40:00,4.37,4.38,4.36,4.38,3276800.0,4.0233,4.0325,4.0141,4.0325,3276800.0
2009-10-08 14:50:00,4.38,4.38,4.37,4.37,1826400.0,4.0325,4.0325,4.0233,4.0233,1826400.0
2009-10-08 15:00:00,4.37,4.4,4.37,4.39,5832800.0,4.0233,4.0509,4.0233,4.0417,5832800.0
2009-10-08 15:10:00,4.39,4.39,4.38,4.38,2212000.0,4.0417,4.0417,4.0325,4.0325,2212000.0
2009-10-08 15:20:00,4.38,4.39,4.38,4.38,4125600.0,4.0325,4.0417,4.0325,4.0325,4125600.0
2009-10-08 15:30:00,4.38,4.38,4.36,4.37,6694400.0,4.0325,4.0325,4.0141,4.0233,6694400.0
2009-10-08 15:40:00,4.36,4.38,4.36,4.37,4392000.0,4.0141,4.0325,4.0141,4.0233,4392000.0
2009-10-08 15:50:00,4.37,4.38,4.36,4.36,8871200.0,4.0233,4.0325,4.0141,4.0141,8871200.0
2009-10-09 09:30:00,4.37,4.37,4.34,4.36,11354400.0,4.0233,4.0233,3.9957,4.0141,11354400.0
2009-10-09 09:40:00,4.36,4.39,4.36,4.38,6144000.0,4.0141,4.0417,4.0141,4.0325,6144000.0
2009-10-09 09:50:00,4.38,4.39,4.38,4.39,3837600.0,4.0325,4.0417,4.0325,4.0417,3837600.0
2009-10-09 10:00:00,4.39,4.39,4.38,4.39,3748800.0,4.0417,4.0417,4.0325,4.0417,3748800.0
2009-10-09 10:10:00,4.38,4.4,4.38,4.38,6442400.0,4.0325,4.0509,4.0325,4.0325,6442400.0
2009-10-09 10:20:00,4.38,4.39,4.37,4.38,6031200.0,4.0325,4.0417,4.0233,4.0325,6031200.0
2009-10-09 10:30:00,4.38,4.4,4.38,4.38,4004800.0,4.0325,4.0509,4.0325,4.0325,4004800.0
2009-10-09 10:40:00,4.39,4.39,4.38,4.38,2922400.0,4.0417,4.0417,4.0325,4.0325,2922400.0
2009-10-09 10:50:00,4.38,4.39,4.38,4.39,2780000.0,4.0325,4.0417,4.0325,4.0417,2780000.0
2009-10-09 11:00:00,4.39,4.39,4.38,4.39,1711200.0,4.0417,4.0417,4.0325,4.0417,1711200.0
2009-10-09 11:10:00,4.39,4.4,4.38,4.39,3602400.0,4.0417,4.0509,4.0325,4.0417,3602400.0
2009-10-09 11:20:00,4.39,4.4,4.39,4.39,3404800.0,4.0417,4.0509,4.0417,4.0417,3404800.0
2009-10-09 11:30:00,4.39,4.4,4.39,4.39,2652800.0,4.0417,4.0509,4.0417,4.0417,2652800.0
2009-10-09 11:40:00,4.39,4.39,4.38,4.38,2424800.0,4.0417,4.0417,4.0325,4.0325,2424800.0
2009-10-09 11:50:00,4.38,4.39,4.38,4.38,4922400.0,4.0325,4.0417,4.0325,4.0325,4922400.0
2009-10-09 12:00:00,4.38,4.39,4.37,4.37,4817600.0,4.0325,4.0417,4.0233,4.0233,4817600.0
2009-10-09 12:10:00,4.37,4.38,4.37,4.37,2964000.0,4.0233,4.0325,4.0233,4.0233,2964000.0
2009-10-09 12:20:00,4.37,4.37,4.37,4.37,1205600.0,4.0233,4.0233,4.0233,4.0233,1205600.0
2009-10-09 12:30:00,4.37,4.37,4.37,4.37,1312000.0,4.0233,4.0233,4.0233,4.0233,1312000.0
2009-10-09 12:40:00,4.37,4.38,4.37,4.37,2383200.0,4.0233,4.0325,4.0233,4.0233,2383200.0
2009-10-09 12:50:00,4.37,4.38,4.37,4.38,1609600.0,4.0233,4.0325,4.0233,4.0325,1609600.0
2009-10-09 13:00:00,4.38,4.39,4.38,4.38,1958400.0,4.0325,4.0417,4.0325,4.0325,1958400.0
2009-10-09 13:10:00,4.38,4.39,4.38,4.39,2630400.0,4.0325,4.0417,4.0325,4.0417,2630400.0
2009-10-09 13:20:00,4.39,4.39,4.39,4.39,1824800.0,4.0417,4.0417,4.0417,4.0417,1824800.0
2009-10-09 13:30:00,4.39,4.39,4.39,4.39,912000.0,4.0417,4.0417,4.0417,4.0417,912000.0
2009-10-09 13:40:00,4.39,4.39,4.38,4.39,1397600.0,4.0417,4.0417,4.0325,4.0417,1397600.0
2009-10-09 13:50:00,4.39,4.39,4.38,4.39,568000.0,4.0417,4.0417,4.0325,4.0417,568000.0
2009-10-09 14:00:00,4.39,4.39,4.38,4.38,978400.0,4.0417,4.0417,4.0325,4.0325,978400.0
2009-10-09 14:10:00,4.38,4.39,4.38,4.38,4420000.0,4.0325,4.0417,4.0325,4.0325,4420000.0
2009-10-09 14:20:00,4.38,4.39,4.38,4.38,1325600.0,4.0325,4.0417,4.0325,4.0325,1325600.0
2009-10-09 14:30:00,4.38,4.39,4.38,4.39,1278400.0,4.0325,4.0417,4.0325,4.0417,1278400.0
2009-10-09 14:40:00,4.39,4.39,4.38,4.39,3198400.0,4.0417,4.0417,4.0325,4.0417,3198400.0
2009-10-09 14:50:00,4.39,4.4,4.39,4.4,2084800.0,4.0417,4.0509,4.0417,4.0509,2084800.0
2009-10-09 15:00:00,4.4,4.41,4.4,4.41,7825600.0,4.0509,4.0601,4.0509,4.0601,7825600.0
2009-10-09 15:10:00,4.41,4.42,4.4,4.4,4916800.0,4.0601,4.0693,4.0509,4.0509,4916800.0
2009-10-09 15:20:00,4.4,4.41,4.4,4.41,1920000.0,4.0509,4.0601,4.0509,4.0601,1920000.0
2009-10-09 15:30:00,4.41,4.41,4.4,4.4,2451200.0,4.0601,4.0601,4.0509,4.0509,2451200.0
2009-10-09 15:40:00,4.4,4.41,4.39,4.4,4601600.0,4.0509,4.0601,4.0417,4.0509,4601600.0
2009-10-09 15:50:00,4.4,4.42,4.4,4.41,9795200.0,4.0509,4.0693,4.0509,4.0601,9795200.0
2009-10-12 09:30:00,4.46,4.48,4.45,4.47,7871200.0,4.1062,4.1246,4.097,4.1154,7871200.0
2009-10-12 09:40:00,4.47,4.48,4.47,4.47,4368000.0,4.1154,4.1246,4.1154,4.1154,4368000.0
2009-10-12 09:50:00,4.47,4.48,4.47,4.48,2758400.0,4.1154,4.1246,4.1154,4.1246,2758400.0
2009-10-12 10:00:00,4.48,4.49,4.48,4.48,2700800.0,4.1246,4.1338,4.1246,4.1246,2700800.0
2009-10-12 10:10:00,4.48,4.48,4.46,4.47,5800800.0,4.1246,4.1246,4.1062,4.1154,5800800.0
2009-10-12 10:20:00,4.47,4.47,4.46,4.47,2055200.0,4.1154,4.1154,4.1062,4.1154,2055200.0
2009-10-12 10:30:00,4.47,4.48,4.47,4.47,2960000.0,4.1154,4.1246,4.1154,4.1154,2960000.0
2009-10-12 10:40:00,4.48,4.48,4.47,4.48,1120800.0,4.1246,4.1246,4.1154,4.1246,1120800.0
2009-10-12 10:50:00,4.48,4.48,4.47,4.48,1254400.0,4.1246,4.1246,4.1154,4.1246,1254400.0
2009-10-12 11:00:00,4.48,4.48,4.47,4.48,1398400.0,4.1246,4.1246,4.1154,4.1246,1398400.0
2009-10-12 11:10:00,4.48,4.48,4.48,4.48,740800.0,4.1246,4.1246,4.1246,4.1246,740800.0
2009-10-12 11:20:00,4.48,4.48,4.47,4.47,832800.0,4.1246,4.1246,4.1154,4.1154,832800.0
2009-10-12 11:30:00,4.47,4.47,4.46,4.47,2384800.0,4.1154,4.1154,4.1062,4.1154,2384800.0
2009-10-12 11:40:00,4.47,4.47,4.47,4.47,1006400.0,4.1154,4.1154,4.1154,4.1154,1006400.0
2009-10-12 11:50:00,4.47,4.47,4.46,4.47,1276000.0,4.1154,4.1154,4.1062,4.1154,1276000.0
2009-10-12 12:00:00,4.47,4.47,4.46,4.47,972000.0,4.1154,4.1154,4.1062,4.1154,972000.0
2009-10-12 12:10:00,4.47,4.48,4.47,4.47,1716800.0,4.1154,4.1246,4.1154,4.1154,1716800.0
2009-10-12 12:20:00,4.47,4.47,4.47,4.47,944000.0,4.1154,4.1154,4.1154,4.1154,944000.0
2009-10-12 12:30:00,4.47,4.47,4.46,4.47,876000.0,4.1154,4.1154,4.1062,4.1154,876000.0
2009-10-12 12:40:00,4.47,4.47,4.47,4.47,456000.0,4.1154,4.1154,4.1154,4.1154,456000.0
2009-10-12 12:50:00,4.47,4.48,4.47,4.48,1961600.0,4.1154,4.1246,4.1154,4.1246,1961600.0
2009-10-12 13:00:00,4.47,4.48,4.47,4.47,1160000.0,4.1154,4.1246,4.1154,4.1154,1160000.0
2009-10-12 13:10:00,4.47,4.47,4.47,4.47,838400.0,4.1154,4.1154,4.1154,4.1154,838400.0
2009-10-12 13:20:00,4.47,4.47,4.47,4.47,822400.0,4.1154,4.1154,4.1154,4.1154,822400.0
2009-10-12 13:30:00,4.47,4.47,4.47,4.47,1236000.0,4.1154,4.1154,4.1154,4.1154,1236000.0
2009-10-12 13:40:00,4.47,4.48,4.47,4.48,1431200.0,4.1154,4.1246,4.1154,4.1246,1431200.0
2009-10-12 13:50:00,4.47,4.48,4.47,4.47,875200.0,4.1154,4.1246,4.1154,4.1154,875200.0
2009-10-12 14:00:00,4.47,4.47,4.47,4.47,1624800.0,4.1154,4.1154,4.1154,4.1154,1624800.0
2009-10-12 14:10:00,4.47,4.47,4.44,4.44,7532000.0,4.1154,4.1154,4.0878,4.0878,7532000.0
2009-10-12 14:20:00,4.45,4.45,4.43,4.43,11603200.0,4.097,4.097,4.0786,4.0786,11603200.0
2009-10-12 14:30:00,4.43,4.43,4.42,4.43,4414400.0,4.0786,4.0786,4.0693,4.0786,4414400.0
2009-10-12 14:40:00,4.42,4.43,4.42,4.43,4073600.0,4.0693,4.0786,4.0693,4.0786,4073600.0
2009-10-12 14:50:00,4.43,4.44,4.42,4.43,6236800.0,4.0786,4.0878,4.0693,4.0786,6236800.0
2009-10-12 15:00:00,4.43,4.45,4.43,4.44,3988000.0,4.0786,4.097,4.0786,4.0878,3988000.0
2009-10-12 15:10:00,4.44,4.45,4.44,4.44,2104800.0,4.0878,4.097,4.0878,4.0878,2104800.0
2009-10-12 15:20:00,4.44,4.45,4.44,4.45,3953600.0,4.0878,4.097,4.0878,4.097,3953600.0
2009-10-12 15:30:00,4.45,4.46,4.44,4.44,5265600.0,4.097,4.1062,4.0878,4.0878,5265600.0
2009-10-12 15:40:00,4.44,4.44,4.43,4.44,4458400.0,4.0878,4.0878,4.0786,4.0878,4458400.0
2009-10-12 15:50:00,4.44,4.46,4.44,4.46,6477600.0,4.0878,4.1062,4.0878,4.1062,6477600.0
2009-10-13 09:30:00,4.43,4.44,4.43,4.43,6529600.0,4.0786,4.0878,4.0786,4.0786,6529600.0
2009-10-13 09:40:00,4.44,4.44,4.41,4.42,8782400.0,4.0878,4.0878,4.0601,4.0693,8782400.0
2009-10-13 09:50:00,4.42,4.42,4.39,4.4,7125600.0,4.0693,4.0693,4.0417,4.0509,7125600.0
2009-10-13 10:00:00,4.4,4.4,4.38,4.39,9896800.0,4.0509,4.0509,4.0325,4.0417,9896800.0
2009-10-13 10:10:00,4.39,4.4,4.39,4.4,5598400.0,4.0417,4.0509,4.0417,4.0509,5598400.0
2009-10-13 10:20:00,4.4,4.4,4.38,4.4,5614400.0,4.0509,4.0509,4.0325,4.0509,5614400.0
2009-10-13 10:30:00,4.4,4.41,4.4,4.4,4304800.0,4.0509,4.0601,4.0509,4.0509,4304800.0
2009-10-13 10:40:00,4.4,4.4,4.4,4.4,2269600.0,4.0509,4.0509,4.0509,4.0509,2269600.0
2009-10-13 10:50:00,4.4,4.41,4.4,4.41,3386400.0,4.0509,4.0601,4.0509,4.0601,3386400.0
2009-10-13 11:00:00,4.41,4.41,4.39,4.4,4184000.0,4.0601,4.0601,4.0417,4.0509,4184000.0
2009-10-13 11:10:00,4.4,4.41,4.39,4.4,2126400.0,4.0509,4.0601,4.0417,4.0509,2126400.0
2009-10-13 11:20:00,4.4,4.41,4.4,4.41,2188800.0,4.0509,4.0601,4.0509,4.0601,2188800.0
2009-10-13 11:30:00,4.41,4.42,4.41,4.42,6228800.0,4.0601,4.0693,4.0601,4.0693,6228800.0
2009-10-13 11:40:00,4.42,4.44,4.42,4.44,5647200.0,4.0693,4.0878,4.0693,4.0878,5647200.0
2009-10-13 11:50:00,4.44,4.45,4.44,4.44,3225600.0,4.0878,4.097,4.0878,4.0878,3225600.0
2009-10-13 12:00:00,4.44,4.45,4.44,4.44,3011200.0,4.0878,4.097,4.0878,4.0878,3011200.0
2009-10-13 12:10:00,4.44,4.45,4.44,4.44,2575200.0,4.0878,4.097,4.0878,4.0878,2575200.0
2009-10-13 12:20:00,4.44,4.44,4.42,4.43,3816800.0,4.0878,4.0878,4.0693,4.0786,3816800.0
2009-10-13 12:30:00,4.43,4.43,4.43,4.43,1740000.0,4.0786,4.0786,4.0786,4.0786,1740000.0
2009-10-13 12:40:00,4.43,4.43,4.43,4.43,1324800.0,4.0786,4.0786,4.0786,4.0786,1324800.0
2009-10-13 12:50:00,4.43,4.43,4.43,4.43,1272800.0,4.0786,4.0786,4.0786,4.0786,1272800.0
2009-10-13 13:00:00,4.43,4.44,4.43,4.44,1005600.0,4.0786,4.0878,4.0786,4.0878,1005600.0
2009-10-13 13:10:00,4.44,4.44,4.43,4.43,1756000.0,4.0878,4.0878,4.0786,4.0786,1756000.0
2009-10-13 13:20:00,4.43,4.44,4.43,4.43,2940000.0,4.0786,4.0878,4.0786,4.0786,2940000.0
2009-10-13 13:30:00,4.43,4.43,4.43,4.43,703200.0,4.0786,4.0786,4.0786,4.0786,703200.0
2009-10-13 13:40:00,4.43,4.43,4.42,4.42,2291200.0,4.0786,4.0786,4.0693,4.0693,2291200.0
2009-10-13 13:50:00,4.42,4.43,4.42,4.43,1880000.0,4.0693,4.0786,4.0693,4.0786,1880000.0
2009-10-13 14:00:00,4.43,4.43,4.4,4.41,4136000.0,4.0786,4.0786,4.0509,4.0601,4136000.0
2009-10-13 14:10:00,4.41,4.42,4.4,4.41,3733600.0,4.0601,4.0693,4.0509,4.0601,3733600.0
2009-10-13 14:20:00,4.41,4.42,4.41,4.42,3233600.0,4.0601,4.0693,4.0601,4.0693,3233600.0
2009-10-13 14:30:00,4.42,4.42,4.42,4.42,1774400.0,4.0693,4.0693,4.0693,4.0693,1774400.0
2009-10-13 14:40:00,4.42,4.43,4.42,4.43,4547200.0,4.0693,4.0786,4.0693,4.0786,4547200.0
2009-10-13 14:50:00,4.43,4.43,4.42,4.42,2788800.0,4.0786,4.0786,4.0693,4.0693,2788800.0
2009-10-13 15:00:00,4.42,4.44,4.42,4.43,3358400.0,4.0693,4.0878,4.0693,4.0786,3358400.0
2009-10-13 15:10:00,4.43,4.45,4.43,4.44,6521600.0,4.0786,4.097,4.0786,4.0878,6521600.0
2009-10-13 15:20:00,4.44,4.45,4.44,4.44,3624800.0,4.0878,4.097,4.0878,4.0878,3624800.0
2009-10-13 15:30:00,4.44,4.44,4.43,4.43,3403200.0,4.0878,4.0878,4.0786,4.0786,3403200.0
2009-10-13 15:40:00,4.43,4.43,4.43,4.43,2321600.0,4.0786,4.0786,4.0786,4.0786,2321600.0
2009-10-13 15:50:00,4.43,4.44,4.43,4.44,5201600.0,4.0786,4.0878,4.0786,4.0878,5201600.0
2009-10-14 09:30:00,4.54,4.54,4.52,4.52,14799200.0,4.1798,4.1798,4.1614,4.1614,14799200.0
2009-10-14 09:40:00,4.52,4.53,4.51,4.51,9111200.0,4.1614,4.1706,4.1522,4.1522,9111200.0
2009-10-14 09:50:00,4.51,4.53,4.51,4.53,7054400.0,4.1522,4.1706,4.1522,4.1706,7054400.0
2009-10-14 10:00:00,4.53,4.53,4.51,4.52,4772800.0,4.1706,4.1706,4.1522,4.1614,4772800.0
2009-10-14 10:10:00,4.52,4.53,4.52,4.52,4996000.0,4.1614,4.1706,4.1614,4.1614,4996000.0
2009-10-14 10:20:00,4.52,4.52,4.5,4.51,10628000.0,4.1614,4.1614,4.143,4.1522,10628000.0
2009-10-14 10:30:00,4.51,4.52,4.5,4.52,4037600.0,4.1522,4.1614,4.143,4.1614,4037600.0
2009-10-14 10:40:00,4.52,4.52,4.51,4.52,2981600.0,4.1614,4.1614,4.1522,4.1614,2981600.0
2009-10-14 10:50:00,4.52,4.53,4.52,4.53,5202400.0,4.1614,4.1706,4.1614,4.1706,5202400.0
2009-10-14 11:00:00,4.53,4.54,4.53,4.53,7772800.0,4.1706,4.1798,4.1706,4.1706,7772800.0
2009-10-14 11:10:00,4.53,4.54,4.53,4.54,4250400.0,4.1706,4.1798,4.1706,4.1798,4250400.0
2009-10-14 11:20:00,4.54,4.55,4.53,4.54,3382400.0,4.1798,4.189,4.1706,4.1798,3382400.0
2009-10-14 11:30:00,4.54,4.55,4.54,4.54,2483200.0,4.1798,4.189,4.1798,4.1798,2483200.0
2009-10-14 11:40:00,4.54,4.54,4.54,4.54,2386400.0,4.1798,4.1798,4.1798,4.1798,2386400.0
2009-10-14 11:50:00,4.54,4.55,4.54,4.54,3018400.0,4.1798,4.189,4.1798,4.1798,3018400.0
2009-10-14 12:00:00,4.54,4.55,4.54,4.54,1604000.0,4.1798,4.189,4.1798,4.1798,1604000.0
2009-10-14 12:10:00,4.54,4.54,4.53,4.54,1981600.0,4.1798,4.1798,4.1706,4.1798,1981600.0
2009-10-14 12:20:00,4.54,4.54,4.53,4.53,4080000.0,4.1798,4.1798,4.1706,4.1706,4080000.0
2009-10-14 12:30:00,4.53,4.54,4.53,4.53,3383200.0,4.1706,4.1798,4.1706,4.1706,3383200.0
2009-10-14 12:40:00,4.53,4.54,4.53,4.53,2876800.0,4.1706,4.1798,4.1706,4.1706,2876800.0
2009-10-14 12:50:00,4.53,4.54,4.53,4.54,3061600.0,4.1706,4.1798,4.1706,4.1798,3061600.0
2009-10-14 13:00:00,4.54,4.55,4.54,4.55,4176800.0,4.1798,4.189,4.1798,4.189,4176800.0
2009-10-14 13:10:00,4.55,4.56,4.55,4.55,4373600.0,4.189,4.1982,4.189,4.189,4373600.0
2009-10-14 13:20:00,4.56,4.56,4.54,4.55,3619200.0,4.1982,4.1982,4.1798,4.189,3619200.0
2009-10-14 13:30:00,4.55,4.55,4.54,4.55,1791200.0,4.189,4.189,4.1798,4.189,1791200.0
2009-10-14 13:40:00,4.55,4.55,4.55,4.55,1381600.0,4.189,4.189,4.189,4.189,1381600.0
2009-10-14 13:50:00,4.55,4.55,4.54,4.55,2116000.0,4.189,4.189,4.1798,4.189,2116000.0
2009-10-14 14:00:00,4.55,4.56,4.55,4.56,4223200.0,4.189,4.1982,4.189,4.1982,4223200.0
2009-10-14 14:10:00,4.56,4.56,4.54,4.55,3607200.0,4.1982,4.1982,4.1798,4.189,3607200.0
2009-10-14 14:20:00,4.55,4.56,4.55,4.55,4125600.0,4.189,4.1982,4.189,4.189,4125600.0
2009-10-14 14:30:00,4.55,4.56,4.54,4.55,3272000.0,4.189,4.1982,4.1798,4.189,3272000.0
2009-10-14 14:40:00,4.55,4.55,4.54,4.55,3449600.0,4.189,4.189,4.1798,4.189,3449600.0
2009-10-14 14:50:00,4.55,4.56,4.55,4.55,2979200.0,4.189,4.1982,4.189,4.189,2979200.0
2009-10-14 15:00:00,4.55,4.57,4.55,4.57,7436000.0,4.189,4.2074,4.189,4.2074,7436000.0
2009-10-14 15:10:00,4.57,4.58,4.57,4.57,7440800.0,4.2074,4.2167,4.2074,4.2074,7440800.0
2009-10-14 15:20:00,4.57,4.59,4.57,4.59,5879200.0,4.2074,4.2259,4.2074,4.2259,5879200.0
2009-10-14 15:30:00,4.59,4.6,4.59,4.59,5828000.0,4.2259,4.2351,4.2259,4.2259,5828000.0
2009-10-14 15:40:00,4.6,4.6,4.58,4.58,8984800.0,4.2351,4.2351,4.2167,4.2167,8984800.0
2009-10-14 15:50:00,4.58,4.59,4.58,4.59,9364800.0,4.2167,4.2259,4.2167,4.2259,9364800.0
2009-10-15 09:30:00,4.54,4.57,4.54,4.57,8086400.0,4.1798,4.2074,4.1798,4.2074,8086400.0
2009-10-15 09:40:00,4.57,4.57,4.56,4.56,6934400.0,4.2074,4.2074,4.1982,4.1982,6934400.0
2009-10-15 09:50:00,4.56,4.58,4.56,4.58,4504800.0,4.1982,4.2167,4.1982,4.2167,4504800.0
2009-10-15 10:00:00,4.58,4.58,4.56,4.56,8010400.0,4.2167,4.2167,4.1982,4.1982,8010400.0
2009-10-15 10:10:00,4.57,4.57,4.55,4.56,9317600.0,4.2074,4.2074,4.189,4.1982,9317600.0
2009-10-15 10:20:00,4.56,4.57,4.55,4.55,4489600.0,4.1982,4.2074,4.189,4.189,4489600.0
2009-10-15 10:30:00,4.55,4.56,4.54,4.54,4089600.0,4.189,4.1982,4.1798,4.1798,4089600.0
2009-10-15 10:40:00,4.54,4.55,4.54,4.54,4700800.0,4.1798,4.189,4.1798,4.1798,4700800.0
2009-10-15 10:50:00,4.54,4.56,4.54,4.56,4607200.0,4.1798,4.1982,4.1798,4.1982,4607200.0
2009-10-15 11:00:00,4.56,4.57,4.56,4.57,5988800.0,4.1982,4.2074,4.1982,4.2074,5988800.0
2009-10-15 11:10:00,4.56,4.57,4.56,4.56,3428800.0,4.1982,4.2074,4.1982,4.1982,3428800.0
2009-10-15 11:20:00,4.55,4.56,4.55,4.55,4664000.0,4.189,4.1982,4.189,4.189,4664000.0
2009-10-15 11:30:00,4.55,4.56,4.55,4.56,2098400.0,4.189,4.1982,4.189,4.1982,2098400.0
2009-10-15 11:40:00,4.56,4.56,4.55,4.56,2012800.0,4.1982,4.1982,4.189,4.1982,2012800.0
2009-10-15 11:50:00,4.56,4.56,4.56,4.56,1392800.0,4.1982,4.1982,4.1982,4.1982,1392800.0
2009-10-15 12:00:00,4.56,4.57,4.56,4.57,4362400.0,4.1982,4.2074,4.1982,4.2074,4362400.0
2009-10-15 12:10:00,4.57,4.58,4.57,4.58,4022400.0,4.2074,4.2167,4.2074,4.2167,4022400.0
2009-10-15 12:20:00,4.58,4.58,4.57,4.57,3516000.0,4.2167,4.2167,4.2074,4.2074,3516000.0
2009-10-15 12:30:00,4.57,4.58,4.57,4.57,2516800.0,4.2074,4.2167,4.2074,4.2074,2516800.0
2009-10-15 12:40:00,4.57,4.57,4.56,4.57,1430400.0,4.2074,4.2074,4.1982,4.2074,1430400.0
2009-10-15 12:50:00,4.57,4.57,4.56,4.56,2263200.0,4.2074,4.2074,4.1982,4.1982,2263200.0
2009-10-15 13:00:00,4.56,4.57,4.56,4.56,1237600.0,4.1982,4.2074,4.1982,4.1982,1237600.0
2009-10-15 13:10:00,4.56,4.57,4.56,4.57,1035200.0,4.1982,4.2074,4.1982,4.2074,1035200.0
2009-10-15 13:20:00,4.57,4.58,4.56,4.58,1009600.0,4.2074,4.2167,4.1982,4.2167,1009600.0
2009-10-15 13:30:00,4.57,4.58,4.57,4.58,3286400.0,4.2074,4.2167,4.2074,4.2167,3286400.0
2009-10-15 13:40:00,4.58,4.58,4.57,4.57,3893600.0,4.2167,4.2167,4.2074,4.2074,3893600.0
2009-10-15 13:50:00,4.57,4.58,4.57,4.58,3148800.0,4.2074,4.2167,4.2074,4.2167,3148800.0
2009-10-15 14:00:00,4.58,4.59,4.57,4.58,3131200.0,4.2167,4.2259,4.2074,4.2167,3131200.0
2009-10-15 14:10:00,4.58,4.58,4.57,4.58,2462400.0,4.2167,4.2167,4.2074,4.2167,2462400.0
2009-10-15 14:20:00,4.58,4.58,4.57,4.58,2850400.0,4.2167,4.2167,4.2074,4.2167,2850400.0
2009-10-15 14:30:00,4.58,4.59,4.58,4.59,10176000.0,4.2167,4.2259,4.2167,4.2259,10176000.0
2009-10-15 14:40:00,4.59,4.6,4.59,4.6,2808800.0,4.2259,4.2351,4.2259,4.2351,2808800.0
2009-10-15 14:50:00,4.6,4.61,4.6,4.6,4272800.0,4.2351,4.2443,4.2351,4.2351,4272800.0
2009-10-15 15:00:00,4.6,4.61,4.6,4.61,3352000.0,4.2351,4.2443,4.2351,4.2443,3352000.0
2009-10-15 15:10:00,4.61,4.61,4.6,4.6,2484800.0,4.2443,4.2443,4.2351,4.2351,2484800.0
2009-10-15 15:20:00,4.6,4.6,4.59,4.59,3804800.0,4.2351,4.2351,4.2259,4.2259,3804800.0
2009-10-15 15:30:00,4.59,4.6,4.58,4.6,3683200.0,4.2259,4.2351,4.2167,4.2351,3683200.0
2009-10-15 15:40:00,4.6,4.6,4.59,4.6,3204000.0,4.2351,4.2351,4.2259,4.2351,3204000.0
2009-10-15 15:50:00,4.6,4.62,4.6,4.61,8401600.0,4.2351,4.2535,4.2351,4.2443,8401600.0
2009-10-16 09:30:00,4.54,4.55,4.53,4.55,14763200.0,4.1798,4.189,4.1706,4.189,14763200.0
2009-10-16 09:40:00,4.55,4.56,4.54,4.56,8172800.0,4.189,4.1982,4.1798,4.1982,8172800.0
2009-10-16 09:50:00,4.56,4.56,4.52,4.53,15451200.0,4.1982,4.1982,4.1614,4.1706,15451200.0
2009-10-16 10:00:00,4.53,4.53,4.5,4.51,17218400.0,4.1706,4.1706,4.143,4.1522,17218400.0
2009-10-16 10:10:00,4.5,4.52,4.5,4.52,7156800.0,4.143,4.1614,4.143,4.1614,7156800.0
2009-10-16 10:20:00,4.52,4.53,4.52,4.52,6460800.0,4.1614,4.1706,4.1614,4.1614,6460800.0
2009-10-16 10:30:00,4.52,4.52,4.51,4.52,2898400.0,4.1614,4.1614,4.1522,4.1614,2898400.0
2009-10-16 10:40:00,4.52,4.52,4.5,4.51,5909600.0,4.1614,4.1614,4.143,4.1522,5909600.0
2009-10-16 10:50:00,4.51,4.51,4.49,4.51,4119200.0,4.1522,4.1522,4.1338,4.1522,4119200.0
2009-10-16 11:00:00,4.51,4.52,4.5,4.52,6971200.0,4.1522,4.1614,4.143,4.1614,6971200.0
2009-10-16 11:10:00,4.52,4.53,4.51,4.53,1911200.0,4.1614,4.1706,4.1522,4.1706,1911200.0
2009-10-16 11:20:00,4.53,4.53,4.52,4.53,3932000.0,4.1706,4.1706,4.1614,4.1706,3932000.0
2009-10-16 11:30:00,4.53,4.53,4.51,4.51,3385600.0,4.1706,4.1706,4.1522,4.1522,3385600.0
2009-10-16 11:40:00,4.51,4.52,4.5,4.51,3807200.0,4.1522,4.1614,4.143,4.1522,3807200.0
2009-10-16 11:50:00,4.51,4.52,4.51,4.52,2323200.0,4.1522,4.1614,4.1522,4.1614,2323200.0
2009-10-16 12:00:00,4.52,4.52,4.52,4.52,2524000.0,4.1614,4.1614,4.1614,4.1614,2524000.0
2009-10-16 12:10:00,4.52,4.53,4.52,4.52,1786400.0,4.1614,4.1706,4.1614,4.1614,1786400.0
2009-10-16 12:20:00,4.52,4.53,4.52,4.52,1684000.0,4.1614,4.1706,4.1614,4.1614,1684000.0
2009-10-16 12:30:00,4.52,4.52,4.52,4.52,843200.0,4.1614,4.1614,4.1614,4.1614,843200.0
2009-10-16 12:40:00,4.52,4.52,4.51,4.52,2540000.0,4.1614,4.1614,4.1522,4.1614,2540000.0
2009-10-16 12:50:00,4.52,4.53,4.52,4.53,3484000.0,4.1614,4.1706,4.1614,4.1706,3484000.0
2009-10-16 13:00:00,4.53,4.53,4.52,4.53,2248000.0,4.1706,4.1706,4.1614,4.1706,2248000.0
2009-10-16 13:10:00,4.53,4.54,4.53,4.54,3832000.0,4.1706,4.1798,4.1706,4.1798,3832000.0
2009-10-16 13:20:00,4.54,4.56,4.54,4.56,5096000.0,4.1798,4.1982,4.1798,4.1982,5096000.0
2009-10-16 13:30:00,4.56,4.56,4.56,4.56,3016000.0,4.1982,4.1982,4.1982,4.1982,3016000.0
2009-10-16 13:40:00,4.56,4.57,4.56,4.56,2755200.0,4.1982,4.2074,4.1982,4.1982,2755200.0
2009-10-16 13:50:00,4.57,4.57,4.55,4.55,3169600.0,4.2074,4.2074,4.189,4.189,3169600.0
2009-10-16 14:00:00,4.55,4.56,4.54,4.54,5248000.0,4.189,4.1982,4.1798,4.1798,5248000.0
2009-10-16 14:10:00,4.54,4.55,4.53,4.55,2728000.0,4.1798,4.189,4.1706,4.189,2728000.0
2009-10-16 14:20:00,4.55,4.56,4.55,4.56,4660800.0,4.189,4.1982,4.189,4.1982,4660800.0
2009-10-16 14:30:00,4.56,4.56,4.55,4.56,5392800.0,4.1982,4.1982,4.189,4.1982,5392800.0
2009-10-16 14:40:00,4.56,4.56,4.55,4.55,1649600.0,4.1982,4.1982,4.189,4.189,1649600.0
2009-10-16 14:50:00,4.55,4.55,4.55,4.55,660800.0,4.189,4.189,4.189,4.189,660800.0
2009-10-16 15:00:00,4.55,4.56,4.55,4.55,2338400.0,4.189,4.1982,4.189,4.189,2338400.0
2009-10-16 15:10:00,4.55,4.57,4.55,4.56,10399200.0,4.189,4.2074,4.189,4.1982,10399200.0
2009-10-16 15:20:00,4.56,4.56,4.55,4.56,2640800.0,4.1982,4.1982,4.189,4.1982,2640800.0
2009-10-16 15:30:00,4.56,4.58,4.55,4.57,4825600.0,4.1982,4.2167,4.189,4.2074,4825600.0
2009-10-16 15:40:00,4.57,4.58,4.55,4.56,8219200.0,4.2074,4.2167,4.189,4.1982,8219200.0
2009-10-16 15:50:00,4.56,4.56,4.54,4.55,15752800.0,4.1982,4.1982,4.1798,4.189,15752800.0
2009-10-19 09:30:00,4.56,4.58,4.55,4.57,6821600.0,4.1982,4.2167,4.189,4.2074,6821600.0
2009-10-19 09:40:00,4.57,4.58,4.55,4.56,9372800.0,4.2074,4.2167,4.189,4.1982,9372800.0
2009-10-19 09:50:00,4.56,4.56,4.54,4.54,4172000.0,4.1982,4.1982,4.1798,4.1798,4172000.0
2009-10-19 10:00:00,4.54,4.57,4.54,4.56,6754400.0,4.1798,4.2074,4.1798,4.1982,6754400.0
2009-10-19 10:10:00,4.56,4.57,4.55,4.55,7874400.0,4.1982,4.2074,4.189,4.189,7874400.0
2009-10-19 10:20:00,4.55,4.59,4.55,4.59,11682400.0,4.189,4.2259,4.189,4.2259,11682400.0
2009-10-19 10:30:00,4.58,4.6,4.58,4.6,7311200.0,4.2167,4.2351,4.2167,4.2351,7311200.0
2009-10-19 10:40:00,4.6,4.61,4.59,4.61,6809600.0,4.2351,4.2443,4.2259,4.2443,6809600.0
2009-10-19 10:50:00,4.61,4.62,4.61,4.61,4557600.0,4.2443,4.2535,4.2443,4.2443,4557600.0
2009-10-19 11:00:00,4.61,4.61,4.61,4.61,2996800.0,4.2443,4.2443,4.2443,4.2443,2996800.0
2009-10-19 11:10:00,4.61,4.62,4.61,4.62,4764800.0,4.2443,4.2535,4.2443,4.2535,4764800.0
2009-10-19 11:20:00,4.62,4.63,4.61,4.63,7140800.0,4.2535,4.2627,4.2443,4.2627,7140800.0
2009-10-19 11:30:00,4.63,4.64,4.62,4.63,2391200.0,4.2627,4.2719,4.2535,4.2627,2391200.0
2009-10-19 11:40:00,4.63,4.64,4.63,4.64,2767200.0,4.2627,4.2719,4.2627,4.2719,2767200.0
2009-10-19 11:50:00,4.64,4.64,4.63,4.64,5505600.0,4.2719,4.2719,4.2627,4.2719,5505600.0
2009-10-19 12:00:00,4.64,4.64,4.63,4.64,3337600.0,4.2719,4.2719,4.2627,4.2719,3337600.0
2009-10-19 12:10:00,4.64,4.64,4.63,4.63,2041600.0,4.2719,4.2719,4.2627,4.2627,2041600.0
2009-10-19 12:20:00,4.63,4.64,4.63,4.63,2152800.0,4.2627,4.2719,4.2627,4.2627,2152800.0
2009-10-19 12:30:00,4.63,4.63,4.63,4.63,2572000.0,4.2627,4.2627,4.2627,4.2627,2572000.0
2009-10-19 12:40:00,4.63,4.64,4.63,4.64,2328800.0,4.2627,4.2719,4.2627,4.2719,2328800.0
2009-10-19 12:50:00,4.64,4.64,4.63,4.64,661600.0,4.2719,4.2719,4.2627,4.2719,661600.0
2009-10-19 13:00:00,4.64,4.64,4.62,4.64,3077600.0,4.2719,4.2719,4.2535,4.2719,3077600.0
2009-10-19 13:10:00,4.64,4.64,4.63,4.63,2288800.0,4.2719,4.2719,4.2627,4.2627,2288800.0
2009-10-19 13:20:00,4.63,4.64,4.63,4.63,2677600.0,4.2627,4.2719,4.2627,4.2627,2677600.0
2009-10-19 13:30:00,4.63,4.65,4.63,4.65,6055200.0,4.2627,4.2811,4.2627,4.2811,6055200.0
2009-10-19 13:40:00,4.65,4.65,4.63,4.64,2456800.0,4.2811,4.2811,4.2627,4.2719,2456800.0
2009-10-19 13:50:00,4.64,4.64,4.63,4.64,1712800.0,4.2719,4.2719,4.2627,4.2719,1712800.0
2009-10-19 14:00:00,4.64,4.64,4.64,4.64,1496800.0,4.2719,4.2719,4.2719,4.2719,1496800.0
2009-10-19 14:10:00,4.64,4.65,4.64,4.65,2200800.0,4.2719,4.2811,4.2719,4.2811,2200800.0
2009-10-19 14:20:00,4.65,4.65,4.64,4.65,3056000.0,4.2811,4.2811,4.2719,4.2811,3056000.0
2009-10-19 14:30:00,4.65,4.65,4.64,4.64,1860800.0,4.2811,4.2811,4.2719,4.2719,1860800.0
2009-10-19 14:40:00,4.64,4.64,4.63,4.64,1816000.0,4.2719,4.2719,4.2627,4.2719,1816000.0
2009-10-19 14:50:00,4.64,4.65,4.64,4.65,3388000.0,4.2719,4.2811,4.2719,4.2811,3388000.0
2009-10-19 15:00:00,4.65,4.65,4.64,4.64,2124800.0,4.2811,4.2811,4.2719,4.2719,2124800.0
2009-10-19 15:10:00,4.64,4.65,4.63,4.64,1865600.0,4.2719,4.2811,4.2627,4.2719,1865600.0
2009-10-19 15:20:00,4.64,4.64,4.62,4.63,4451200.0,4.2719,4.2719,4.2535,4.2627,4451200.0
2009-10-19 15:30:00,4.63,4.64,4.63,4.63,1608800.0,4.2627,4.2719,4.2627,4.2627,1608800.0
2009-10-19 15:40:00,4.63,4.64,4.62,4.64,5756800.0,4.2627,4.2719,4.2535,4.2719,5756800.0
2009-10-19 15:50:00,4.64,4.64,4.63,4.63,11066400.0,4.2719,4.2719,4.2627,4.2627,11066400.0
2009-10-20 09:30:00,4.64,4.64,4.59,4.6,10657600.0,4.2719,4.2719,4.2259,4.2351,10657600.0
2009-10-20 09:40:00,4.6,4.61,4.58,4.61,10668800.0,4.2351,4.2443,4.2167,4.2443,10668800.0
2009-10-20 09:50:00,4.61,4.61,4.6,4.61,5660000.0,4.2443,4.2443,4.2351,4.2443,5660000.0
2009-10-20 10:00:00,4.61,4.62,4.6,4.61,5844000.0,4.2443,4.2535,4.2351,4.2443,5844000.0
2009-10-20 10:10:00,4.6,4.61,4.58,4.58,12806400.0,4.2351,4.2443,4.2167,4.2167,12806400.0
2009-10-20 10:20:00,4.58,4.6,4.58,4.59,4660000.0,4.2167,4.2351,4.2167,4.2259,4660000.0
2009-10-20 10:30:00,4.59,4.61,4.58,4.61,4177600.0,4.2259,4.2443,4.2167,4.2443,4177600.0
2009-10-20 10:40:00,4.61,4.61,4.59,4.6,4282400.0,4.2443,4.2443,4.2259,4.2351,4282400.0
2009-10-20 10:50:00,4.6,4.61,4.6,4.61,2614400.0,4.2351,4.2443,4.2351,4.2443,2614400.0
2009-10-20 11:00:00,4.61,4.61,4.6,4.61,2502400.0,4.2443,4.2443,4.2351,4.2443,2502400.0
2009-10-20 11:10:00,4.61,4.61,4.59,4.6,2124800.0,4.2443,4.2443,4.2259,4.2351,2124800.0
2009-10-20 11:20:00,4.6,4.61,4.58,4.59,3936000.0,4.2351,4.2443,4.2167,4.2259,3936000.0
2009-10-20 11:30:00,4.59,4.59,4.56,4.56,5758400.0,4.2259,4.2259,4.1982,4.1982,5758400.0
2009-10-20 11:40:00,4.56,4.57,4.54,4.56,6632800.0,4.1982,4.2074,4.1798,4.1982,6632800.0
2009-10-20 11:50:00,4.56,4.56,4.55,4.56,3224000.0,4.1982,4.1982,4.189,4.1982,3224000.0
2009-10-20 12:00:00,4.56,4.56,4.53,4.55,5218400.0,4.1982,4.1982,4.1706,4.189,5218400.0
2009-10-20 12:10:00,4.55,4.56,4.54,4.55,4090400.0,4.189,4.1982,4.1798,4.189,4090400.0
2009-10-20 12:20:00,4.55,4.56,4.55,4.55,2024800.0,4.189,4.1982,4.189,4.189,2024800.0
2009-10-20 12:30:00,4.55,4.56,4.53,4.54,4757600.0,4.189,4.1982,4.1706,4.1798,4757600.0
2009-10-20 12:40:00,4.54,4.55,4.54,4.55,3500000.0,4.1798,4.189,4.1798,4.189,3500000.0
2009-10-20 12:50:00,4.55,4.56,4.55,4.55,3172000.0,4.189,4.1982,4.189,4.189,3172000.0
2009-10-20 13:00:00,4.55,4.56,4.55,4.56,3766400.0,4.189,4.1982,4.189,4.1982,3766400.0
2009-10-20 13:10:00,4.56,4.57,4.55,4.56,2036800.0,4.1982,4.2074,4.189,4.1982,2036800.0
2009-10-20 13:20:00,4.56,4.56,4.55,4.56,1079200.0,4.1982,4.1982,4.189,4.1982,1079200.0
2009-10-20 13:30:00,4.56,4.57,4.56,4.56,1467200.0,4.1982,4.2074,4.1982,4.1982,1467200.0
2009-10-20 13:40:00,4.56,4.57,4.55,4.57,1304800.0,4.1982,4.2074,4.189,4.2074,1304800.0
2009-10-20 13:50:00,4.57,4.57,4.54,4.55,3849600.0,4.2074,4.2074,4.1798,4.189,3849600.0
2009-10-20 14:00:00,4.55,4.56,4.54,4.56,2855200.0,4.189,4.1982,4.1798,4.1982,2855200.0
2009-10-20 14:10:00,4.56,4.58,4.56,4.58,4308800.0,4.1982,4.2167,4.1982,4.2167,4308800.0
2009-10-20 14:20:00,4.57,4.58,4.56,4.56,3049600.0,4.2074,4.2167,4.1982,4.1982,3049600.0
2009-10-20 14:30:00,4.56,4.58,4.56,4.58,5804800.0,4.1982,4.2167,4.1982,4.2167,5804800.0
2009-10-20 14:40:00,4.58,4.58,4.57,4.57,2966400.0,4.2167,4.2167,4.2074,4.2074,2966400.0
2009-10-20 14:50:00,4.57,4.57,4.56,4.57,1396000.0,4.2074,4.2074,4.1982,4.2074,1396000.0
2009-10-20 15:00:00,4.57,4.58,4.56,4.56,4458400.0,4.2074,4.2167,4.1982,4.1982,4458400.0
2009-10-20 15:10:00,4.56,4.56,4.55,4.56,6116800.0,4.1982,4.1982,4.189,4.1982,6116800.0
2009-10-20 15:20:00,4.56,4.57,4.55,4.57,2756800.0,4.1982,4.2074,4.189,4.2074,2756800.0
2009-10-20 15:30:00,4.57,4.58,4.57,4.57,5780000.0,4.2074,4.2167,4.2074,4.2074,5780000.0
2009-10-20 15:40:00,4.57,4.58,4.57,4.58,4372800.0,4.2074,4.2167,4.2074,4.2167,4372800.0
2009-10-20 15:50:00,4.58,4.58,4.57,4.57,8459200.0,4.2167,4.2167,4.2074,4.2074,8459200.0
2009-10-21 09:30:00,4.56,4.6,4.56,4.59,6690400.0,4.1982,4.2351,4.1982,4.2259,6690400.0
2009-10-21 09:40:00,4.59,4.61,4.59,4.6,5506400.0,4.2259,4.2443,4.2259,4.2351,5506400.0
2009-10-21 09:50:00,4.6,4.63,4.6,4.62,10035200.0,4.2351,4.2627,4.2351,4.2535,10035200.0
2009-10-21 10:00:00,4.62,4.64,4.62,4.64,5762400.0,4.2535,4.2719,4.2535,4.2719,5762400.0
2009-10-21 10:10:00,4.64,4.65,4.63,4.63,4804800.0,4.2719,4.2811,4.2627,4.2627,4804800.0
2009-10-21 10:20:00,4.63,4.64,4.63,4.64,2568000.0,4.2627,4.2719,4.2627,4.2719,2568000.0
2009-10-21 10:30:00,4.64,4.65,4.63,4.64,9354400.0,4.2719,4.2811,4.2627,4.2719,9354400.0
2009-10-21 10:40:00,4.64,4.67,4.64,4.65,7277600.0,4.2719,4.2995,4.2719,4.2811,7277600.0
2009-10-21 10:50:00,4.65,4.66,4.64,4.64,2648800.0,4.2811,4.2903,4.2719,4.2719,2648800.0
2009-10-21 11:00:00,4.64,4.64,4.64,4.64,2483200.0,4.2719,4.2719,4.2719,4.2719,2483200.0
2009-10-21 11:10:00,4.64,4.64,4.62,4.63,5078400.0,4.2719,4.2719,4.2535,4.2627,5078400.0
2009-10-21 11:20:00,4.63,4.64,4.63,4.64,3288000.0,4.2627,4.2719,4.2627,4.2719,3288000.0
2009-10-21 11:30:00,4.64,4.64,4.63,4.64,2804000.0,4.2719,4.2719,4.2627,4.2719,2804000.0
2009-10-21 11:40:00,4.64,4.64,4.62,4.62,3658400.0,4.2719,4.2719,4.2535,4.2535,3658400.0
2009-10-21 11:50:00,4.62,4.62,4.61,4.62,3986400.0,4.2535,4.2535,4.2443,4.2535,3986400.0
2009-10-21 12:00:00,4.62,4.63,4.62,4.62,1691200.0,4.2535,4.2627,4.2535,4.2535,1691200.0
2009-10-21 12:10:00,4.62,4.62,4.61,4.61,2410400.0,4.2535,4.2535,4.2443,4.2443,2410400.0
2009-10-21 12:20:00,4.62,4.63,4.61,4.63,2896800.0,4.2535,4.2627,4.2443,4.2627,2896800.0
2009-10-21 12:30:00,4.63,4.63,4.62,4.62,1465600.0,4.2627,4.2627,4.2535,4.2535,1465600.0
2009-10-21 12:40:00,4.62,4.64,4.62,4.63,1493600.0,4.2535,4.2719,4.2535,4.2627,1493600.0
2009-10-21 12:50:00,4.63,4.64,4.63,4.63,1951200.0,4.2627,4.2719,4.2627,4.2627,1951200.0
2009-10-21 13:00:00,4.63,4.63,4.62,4.62,2022400.0,4.2627,4.2627,4.2535,4.2535,2022400.0
2009-10-21 13:10:00,4.63,4.63,4.62,4.63,1731200.0,4.2627,4.2627,4.2535,4.2627,1731200.0
2009-10-21 13:20:00,4.63,4.63,4.62,4.63,1648000.0,4.2627,4.2627,4.2535,4.2627,1648000.0
2009-10-21 13:30:00,4.63,4.63,4.61,4.63,2576000.0,4.2627,4.2627,4.2443,4.2627,2576000.0
2009-10-21 13:40:00,4.63,4.63,4.62,4.63,1475200.0,4.2627,4.2627,4.2535,4.2627,1475200.0
2009-10-21 13:50:00,4.63,4.64,4.63,4.64,3060800.0,4.2627,4.2719,4.2627,4.2719,3060800.0
2009-10-21 14:00:00,4.64,4.64,4.63,4.64,2713600.0,4.2719,4.2719,4.2627,4.2719,2713600.0
2009-10-21 14:10:00,4.64,4.64,4.61,4.62,4096800.0,4.2719,4.2719,4.2443,4.2535,4096800.0
2009-10-21 14:20:00,4.62,4.63,4.61,4.62,3716000.0,4.2535,4.2627,4.2443,4.2535,3716000.0
2009-10-21 14:30:00,4.62,4.62,4.61,4.61,5020800.0,4.2535,4.2535,4.2443,4.2443,5020800.0
2009-10-21 14:40:00,4.61,4.63,4.61,4.63,2584000.0,4.2443,4.2627,4.2443,4.2627,2584000.0
2009-10-21 14:50:00,4.63,4.63,4.62,4.63,1540800.0,4.2627,4.2627,4.2535,4.2627,1540800.0
2009-10-21 15:00:00,4.63,4.63,4.63,4.63,3922400.0,4.2627,4.2627,4.2627,4.2627,3922400.0
2009-10-21 15:10:00,4.63,4.63,4.61,4.61,3784000.0,4.2627,4.2627,4.2443,4.2443,3784000.0
2009-10-21 15:20:00,4.61,4.61,4.56,4.57,21388000.0,4.2443,4.2443,4.1982,4.2074,21388000.0
2009-10-21 15:30:00,4.57,4.57,4.52,4.54,24640000.0,4.2074,4.2074,4.1614,4.1798,24640000.0
2009-10-21 15:40:00,4.54,4.54,4.5,4.51,15238400.0,4.1798,4.1798,4.143,4.1522,15238400.0
2009-10-21 15:50:00,4.51,4.52,4.49,4.49,11358400.0,4.1522,4.1614,4.1338,4.1338,11358400.0
2009-10-22 09:30:00,4.49,4.52,4.48,4.5,11256800.0,4.1338,4.1614,4.1246,4.143,11256800.0
2009-10-22 09:40:00,4.5,4.51,4.46,4.46,10886400.0,4.143,4.1522,4.1062,4.1062,10886400.0
2009-10-22 09:50:00,4.46,4.47,4.45,4.46,12563200.0,4.1062,4.1154,4.097,4.1062,12563200.0
2009-10-22 10:00:00,4.46,4.47,4.43,4.46,12426400.0,4.1062,4.1154,4.0786,4.1062,12426400.0
2009-10-22 10:10:00,4.46,4.47,4.45,4.46,4052000.0,4.1062,4.1154,4.097,4.1062,4052000.0
2009-10-22 10:20:00,4.46,4.49,4.46,4.48,12313600.0,4.1062,4.1338,4.1062,4.1246,12313600.0
2009-10-22 10:30:00,4.48,4.49,4.46,4.47,6528800.0,4.1246,4.1338,4.1062,4.1154,6528800.0
2009-10-22 10:40:00,4.47,4.48,4.46,4.47,4575200.0,4.1154,4.1246,4.1062,4.1154,4575200.0
2009-10-22 10:50:00,4.47,4.5,4.47,4.49,8755200.0,4.1154,4.143,4.1154,4.1338,8755200.0
2009-10-22 11:00:00,4.5,4.51,4.49,4.5,5028000.0,4.143,4.1522,4.1338,4.143,5028000.0
2009-10-22 11:10:00,4.5,4.51,4.49,4.49,3421600.0,4.143,4.1522,4.1338,4.1338,3421600.0
2009-10-22 11:20:00,4.49,4.51,4.49,4.5,1789600.0,4.1338,4.1522,4.1338,4.143,1789600.0
2009-10-22 11:30:00,4.5,4.5,4.49,4.5,2173600.0,4.143,4.143,4.1338,4.143,2173600.0
2009-10-22 11:40:00,4.5,4.52,4.5,4.51,2808000.0,4.143,4.1614,4.143,4.1522,2808000.0
2009-10-22 11:50:00,4.51,4.51,4.49,4.5,3165600.0,4.1522,4.1522,4.1338,4.143,3165600.0
2009-10-22 12:00:00,4.5,4.5,4.49,4.5,1513600.0,4.143,4.143,4.1338,4.143,1513600.0
2009-10-22 12:10:00,4.5,4.51,4.5,4.5,971200.0,4.143,4.1522,4.143,4.143,971200.0
2009-10-22 12:20:00,4.5,4.5,4.48,4.49,1582400.0,4.143,4.143,4.1246,4.1338,1582400.0
2009-10-22 12:30:00,4.49,4.51,4.48,4.5,2836800.0,4.1338,4.1522,4.1246,4.143,2836800.0
2009-10-22 12:40:00,4.5,4.53,4.5,4.52,4634400.0,4.143,4.1706,4.143,4.1614,4634400.0
2009-10-22 12:50:00,4.52,4.52,4.52,4.52,1756800.0,4.1614,4.1614,4.1614,4.1614,1756800.0
2009-10-22 13:00:00,4.52,4.52,4.51,4.52,2074400.0,4.1614,4.1614,4.1522,4.1614,2074400.0
2009-10-22 13:10:00,4.52,4.52,4.5,4.51,2520000.0,4.1614,4.1614,4.143,4.1522,2520000.0
2009-10-22 13:20:00,4.51,4.52,4.51,4.51,2103200.0,4.1522,4.1614,4.1522,4.1522,2103200.0
2009-10-22 13:30:00,4.51,4.52,4.51,4.52,1528800.0,4.1522,4.1614,4.1522,4.1614,1528800.0
2009-10-22 13:40:00,4.52,4.52,4.5,4.51,3116800.0,4.1614,4.1614,4.143,4.1522,3116800.0
2009-10-22 13:50:00,4.51,4.52,4.51,4.52,2117600.0,4.1522,4.1614,4.1522,4.1614,2117600.0
2009-10-22 14:00:00,4.52,4.54,4.52,4.54,11744800.0,4.1614,4.1798,4.1614,4.1798,11744800.0
2009-10-22 14:10:00,4.54,4.57,4.54,4.56,7757600.0,4.1798,4.2074,4.1798,4.1982,7757600.0
2009-10-22 14:20:00,4.56,4.57,4.56,4.57,5174400.0,4.1982,4.2074,4.1982,4.2074,5174400.0
2009-10-22 14:30:00,4.57,4.58,4.57,4.58,8441600.0,4.2074,4.2167,4.2074,4.2167,8441600.0
2009-10-22 14:40:00,4.58,4.58,4.57,4.57,4948000.0,4.2167,4.2167,4.2074,4.2074,4948000.0
2009-10-22 14:50:00,4.57,4.58,4.57,4.58,2164800.0,4.2074,4.2167,4.2074,4.2167,2164800.0
2009-10-22 15:00:00,4.58,4.59,4.57,4.58,3299200.0,4.2167,4.2259,4.2074,4.2167,3299200.0
2009-10-22 15:10:00,4.58,4.6,4.58,4.6,6592000.0,4.2167,4.2351,4.2167,4.2351,6592000.0
2009-10-22 15:20:00,4.6,4.61,4.6,4.6,8558400.0,4.2351,4.2443,4.2351,4.2351,8558400.0
2009-10-22 15:30:00,4.6,4.61,4.59,4.59,5161600.0,4.2351,4.2443,4.2259,4.2259,5161600.0
2009-10-22 15:40:00,4.59,4.59,4.58,4.59,5450400.0,4.2259,4.2259,4.2167,4.2259,5450400.0
2009-10-22 15:50:00,4.59,4.6,4.58,4.58,11590400.0,4.2259,4.2351,4.2167,4.2167,11590400.0
2009-10-23 09:30:00,4.61,4.62,4.58,4.6,16833600.0,4.2443,4.2535,4.2167,4.2351,16833600.0
2009-10-23 09:40:00,4.6,4.6,4.57,4.59,13176800.0,4.2351,4.2351,4.2074,4.2259,13176800.0
2009-10-23 09:50:00,4.59,4.6,4.58,4.59,7056000.0,4.2259,4.2351,4.2167,4.2259,7056000.0
2009-10-23 10:00:00,4.59,4.62,4.55,4.56,22174400.0,4.2259,4.2535,4.189,4.1982,22174400.0
2009-10-23 10:10:00,4.56,4.57,4.54,4.56,12879200.0,4.1982,4.2074,4.1798,4.1982,12879200.0
2009-10-23 10:20:00,4.56,4.57,4.55,4.56,5952000.0,4.1982,4.2074,4.189,4.1982,5952000.0
2009-10-23 10:30:00,4.56,4.56,4.53,4.55,8244800.0,4.1982,4.1982,4.1706,4.189,8244800.0
2009-10-23 10:40:00,4.55,4.56,4.53,4.55,6162400.0,4.189,4.1982,4.1706,4.189,6162400.0
2009-10-23 10:50:00,4.54,4.55,4.52,4.52,8280000.0,4.1798,4.189,4.1614,4.1614,8280000.0
2009-10-23 11:00:00,4.52,4.53,4.52,4.53,7168000.0,4.1614,4.1706,4.1614,4.1706,7168000.0
2009-10-23 11:10:00,4.53,4.54,4.48,4.49,11174400.0,4.1706,4.1798,4.1246,4.1338,11174400.0
2009-10-23 11:20:00,4.49,4.5,4.48,4.49,10588800.0,4.1338,4.143,4.1246,4.1338,10588800.0
2009-10-23 11:30:00,4.49,4.51,4.49,4.5,6912000.0,4.1338,4.1522,4.1338,4.143,6912000.0
2009-10-23 11:40:00,4.5,4.51,4.5,4.51,3633600.0,4.143,4.1522,4.143,4.1522,3633600.0
2009-10-23 11:50:00,4.51,4.53,4.51,4.51,4952800.0,4.1522,4.1706,4.1522,4.1522,4952800.0
2009-10-23 12:00:00,4.51,4.53,4.51,4.52,3905600.0,4.1522,4.1706,4.1522,4.1614,3905600.0
2009-10-23 12:10:00,4.52,4.52,4.5,4.51,1844800.0,4.1614,4.1614,4.143,4.1522,1844800.0
2009-10-23 12:20:00,4.51,4.51,4.5,4.51,2983200.0,4.1522,4.1522,4.143,4.1522,2983200.0
2009-10-23 12:30:00,4.51,4.52,4.5,4.52,2386400.0,4.1522,4.1614,4.143,4.1614,2386400.0
2009-10-23 12:40:00,4.52,4.53,4.51,4.53,4602400.0,4.1614,4.1706,4.1522,4.1706,4602400.0
2009-10-23 12:50:00,4.53,4.53,4.51,4.51,2367200.0,4.1706,4.1706,4.1522,4.1522,2367200.0
2009-10-23 13:00:00,4.51,4.51,4.5,4.51,2856800.0,4.1522,4.1522,4.143,4.1522,2856800.0
2009-10-23 13:10:00,4.51,4.52,4.5,4.51,3679200.0,4.1522,4.1614,4.143,4.1522,3679200.0
2009-10-23 13:20:00,4.51,4.51,4.48,4.49,4607200.0,4.1522,4.1522,4.1246,4.1338,4607200.0
2009-10-23 13:30:00,4.49,4.49,4.45,4.46,12075200.0,4.1338,4.1338,4.097,4.1062,12075200.0
2009-10-23 13:40:00,4.46,4.48,4.46,4.47,5460000.0,4.1062,4.1246,4.1062,4.1154,5460000.0
2009-10-23 13:50:00,4.47,4.48,4.47,4.47,2918400.0,4.1154,4.1246,4.1154,4.1154,2918400.0
2009-10-23 14:00:00,4.47,4.48,4.45,4.47,7032000.0,4.1154,4.1246,4.097,4.1154,7032000.0
2009-10-23 14:10:00,4.47,4.48,4.47,4.48,4564000.0,4.1154,4.1246,4.1154,4.1246,4564000.0
2009-10-23 14:20:00,4.48,4.5,4.48,4.48,4932800.0,4.1246,4.143,4.1246,4.1246,4932800.0
2009-10-23 14:30:00,4.48,4.49,4.47,4.49,3263200.0,4.1246,4.1338,4.1154,4.1338,3263200.0
2009-10-23 14:40:00,4.49,4.5,4.48,4.49,4162400.0,4.1338,4.143,4.1246,4.1338,4162400.0
2009-10-23 14:50:00,4.49,4.49,4.46,4.47,5348000.0,4.1338,4.1338,4.1062,4.1154,5348000.0
2009-10-23 15:00:00,4.47,4.48,4.46,4.47,6740800.0,4.1154,4.1246,4.1062,4.1154,6740800.0
2009-10-23 15:10:00,4.47,4.49,4.47,4.48,6137600.0,4.1154,4.1338,4.1154,4.1246,6137600.0
2009-10-23 15:20:00,4.48,4.48,4.46,4.47,4789600.0,4.1246,4.1246,4.1062,4.1154,4789600.0
2009-10-23 15:30:00,4.47,4.47,4.44,4.45,10115200.0,4.1154,4.1154,4.0878,4.097,10115200.0
2009-10-23 15:40:00,4.45,4.48,4.45,4.47,10059200.0,4.097,4.1246,4.097,4.1154,10059200.0
2009-10-23 15:50:00,4.47,4.49,4.47,4.48,14464000.0,4.1154,4.1338,4.1154,4.1246,14464000.0
2009-10-26 09:30:00,4.49,4.53,4.49,4.52,8146400.0,4.1338,4.1706,4.1338,4.1614,8146400.0
2009-10-26 09:40:00,4.52,4.56,4.51,4.55,12629600.0,4.1614,4.1982,4.1522,4.189,12629600.0
2009-10-26 09:50:00,4.55,4.57,4.55,4.56,9417600.0,4.189,4.2074,4.189,4.1982,9417600.0
2009-10-26 10:00:00,4.56,4.58,4.56,4.57,8855200.0,4.1982,4.2167,4.1982,4.2074,8855200.0
2009-10-26 10:10:00,4.57,4.58,4.57,4.57,7568800.0,4.2074,4.2167,4.2074,4.2074,7568800.0
2009-10-26 10:20:00,4.57,4.58,4.56,4.56,2677600.0,4.2074,4.2167,4.1982,4.1982,2677600.0
2009-10-26 10:30:00,4.57,4.57,4.55,4.56,4312800.0,4.2074,4.2074,4.189,4.1982,4312800.0
2009-10-26 10:40:00,4.56,4.56,4.55,4.56,4116000.0,4.1982,4.1982,4.189,4.1982,4116000.0
2009-10-26 10:50:00,4.56,4.56,4.55,4.56,4662400.0,4.1982,4.1982,4.189,4.1982,4662400.0
2009-10-26 11:00:00,4.56,4.57,4.55,4.57,4688000.0,4.1982,4.2074,4.189,4.2074,4688000.0
2009-10-26 11:10:00,4.57,4.57,4.53,4.53,10610400.0,4.2074,4.2074,4.1706,4.1706,10610400.0
2009-10-26 11:20:00,4.53,4.54,4.51,4.51,12249600.0,4.1706,4.1798,4.1522,4.1522,12249600.0
2009-10-26 11:30:00,4.51,4.51,4.41,4.44,41183200.0,4.1522,4.1522,4.0601,4.0878,41183200.0
2009-10-26 11:40:00,4.44,4.45,4.43,4.43,9962400.0,4.0878,4.097,4.0786,4.0786,9962400.0
2009-10-26 11:50:00,4.44,4.44,4.39,4.39,10604800.0,4.0878,4.0878,4.0417,4.0417,10604800.0
2009-10-26 12:00:00,4.39,4.4,4.36,4.39,13443200.0,4.0417,4.0509,4.0141,4.0417,13443200.0
2009-10-26 12:10:00,4.39,4.41,4.39,4.41,7048800.0,4.0417,4.0601,4.0417,4.0601,7048800.0
2009-10-26 12:20:00,4.41,4.41,4.39,4.4,3708800.0,4.0601,4.0601,4.0417,4.0509,3708800.0
2009-10-26 12:30:00,4.4,4.41,4.39,4.41,2620800.0,4.0509,4.0601,4.0417,4.0601,2620800.0
2009-10-26 12:40:00,4.41,4.41,4.39,4.4,6220800.0,4.0601,4.0601,4.0417,4.0509,6220800.0
2009-10-26 12:50:00,4.4,4.42,4.39,4.41,6641600.0,4.0509,4.0693,4.0417,4.0601,6641600.0
2009-10-26 13:00:00,4.42,4.42,4.41,4.41,3026400.0,4.0693,4.0693,4.0601,4.0601,3026400.0
2009-10-26 13:10:00,4.41,4.41,4.39,4.39,5056000.0,4.0601,4.0601,4.0417,4.0417,5056000.0
2009-10-26 13:20:00,4.39,4.4,4.38,4.4,3727200.0,4.0417,4.0509,4.0325,4.0509,3727200.0
2009-10-26 13:30:00,4.4,4.41,4.39,4.4,4004800.0,4.0509,4.0601,4.0417,4.0509,4004800.0
2009-10-26 13:40:00,4.4,4.42,4.4,4.41,3524800.0,4.0509,4.0693,4.0509,4.0601,3524800.0
2009-10-26 13:50:00,4.41,4.41,4.39,4.4,3223200.0,4.0601,4.0601,4.0417,4.0509,3223200.0
2009-10-26 14:00:00,4.4,4.41,4.39,4.4,2297600.0,4.0509,4.0601,4.0417,4.0509,2297600.0
2009-10-26 14:10:00,4.4,4.4,4.37,4.38,6320000.0,4.0509,4.0509,4.0233,4.0325,6320000.0
2009-10-26 14:20:00,4.38,4.39,4.38,4.39,3656800.0,4.0325,4.0417,4.0325,4.0417,3656800.0
2009-10-26 14:30:00,4.39,4.39,4.36,4.38,8255200.0,4.0417,4.0417,4.0141,4.0325,8255200.0
2009-10-26 14:40:00,4.38,4.38,4.36,4.36,6689600.0,4.0325,4.0325,4.0141,4.0141,6689600.0
2009-10-26 14:50:00,4.36,4.4,4.36,4.38,5231200.0,4.0141,4.0509,4.0141,4.0325,5231200.0
2009-10-26 15:00:00,4.38,4.39,4.37,4.37,4699200.0,4.0325,4.0417,4.0233,4.0233,4699200.0
2009-10-26 15:10:00,4.37,4.38,4.36,4.37,5120000.0,4.0233,4.0325,4.0141,4.0233,5120000.0
2009-10-26 15:20:00,4.37,4.38,4.36,4.36,3792800.0,4.0233,4.0325,4.0141,4.0141,3792800.0
2009-10-26 15:30:00,4.36,4.38,4.36,4.37,5431200.0,4.0141,4.0325,4.0141,4.0233,5431200.0
2009-10-26 15:40:00,4.36,4.41,4.36,4.4,8638400.0,4.0141,4.0601,4.0141,4.0509,8638400.0
2009-10-26 15:50:00,4.4,4.41,4.37,4.38,12265600.0,4.0509,4.0601,4.0233,4.0325,12265600.0
2009-10-27 09:30:00,4.39,4.41,4.39,4.4,13974400.0,4.0417,4.0601,4.0417,4.0509,13974400.0
2009-10-27 09:40:00,4.4,4.41,4.37,4.4,11150400.0,4.0509,4.0601,4.0233,4.0509,11150400.0
2009-10-27 09:50:00,4.4,4.42,4.38,4.38,12776800.0,4.0509,4.0693,4.0325,4.0325,12776800.0
2009-10-27 10:00:00,4.39,4.39,4.32,4.34,28859200.0,4.0417,4.0417,3.9773,3.9957,28859200.0
2009-10-27 10:10:00,4.34,4.37,4.34,4.36,11895200.0,3.9957,4.0233,3.9957,4.0141,11895200.0
2009-10-27 10:20:00,4.36,4.4,4.35,4.4,13150400.0,4.0141,4.0509,4.0049,4.0509,13150400.0
2009-10-27 10:30:00,4.39,4.39,4.38,4.39,15515200.0,4.0417,4.0417,4.0325,4.0417,15515200.0
2009-10-27 10:40:00,4.39,4.42,4.39,4.4,14220800.0,4.0417,4.0693,4.0417,4.0509,14220800.0
2009-10-27 10:50:00,4.41,4.41,4.37,4.4,11400000.0,4.0601,4.0601,4.0233,4.0509,11400000.0
2009-10-27 11:00:00,4.4,4.4,4.37,4.39,5970400.0,4.0509,4.0509,4.0233,4.0417,5970400.0
2009-10-27 11:10:00,4.39,4.4,4.37,4.38,5288800.0,4.0417,4.0509,4.0233,4.0325,5288800.0
2009-10-27 11:20:00,4.38,4.4,4.38,4.4,4711200.0,4.0325,4.0509,4.0325,4.0509,4711200.0
2009-10-27 11:30:00,4.4,4.4,4.39,4.4,3972800.0,4.0509,4.0509,4.0417,4.0509,3972800.0
2009-10-27 11:40:00,4.4,4.4,4.39,4.4,4133600.0,4.0509,4.0509,4.0417,4.0509,4133600.0
2009-10-27 11:50:00,4.4,4.41,4.39,4.4,5280800.0,4.0509,4.0601,4.0417,4.0509,5280800.0
2009-10-27 12:00:00,4.4,4.41,4.39,4.39,3892800.0,4.0509,4.0601,4.0417,4.0417,3892800.0
2009-10-27 12:10:00,4.39,4.4,4.39,4.39,3336800.0,4.0417,4.0509,4.0417,4.0417,3336800.0
2009-10-27 12:20:00,4.4,4.4,4.38,4.38,3451200.0,4.0509,4.0509,4.0325,4.0325,3451200.0
2009-10-27 12:30:00,4.38,4.38,4.37,4.37,2161600.0,4.0325,4.0325,4.0233,4.0233,2161600.0
2009-10-27 12:40:00,4.37,4.39,4.37,4.38,3288000.0,4.0233,4.0417,4.0233,4.0325,3288000.0
2009-10-27 12:50:00,4.38,4.39,4.36,4.37,6066400.0,4.0325,4.0417,4.0141,4.0233,6066400.0
2009-10-27 13:00:00,4.37,4.38,4.35,4.35,11620000.0,4.0233,4.0325,4.0049,4.0049,11620000.0
2009-10-27 13:10:00,4.35,4.37,4.35,4.35,7508000.0,4.0049,4.0233,4.0049,4.0049,7508000.0
2009-10-27 13:20:00,4.35,4.36,4.33,4.34,4534400.0,4.0049,4.0141,3.9865,3.9957,4534400.0
2009-10-27 13:30:00,4.33,4.34,4.32,4.34,6488000.0,3.9865,3.9957,3.9773,3.9957,6488000.0
2009-10-27 13:40:00,4.34,4.36,4.34,4.35,5666400.0,3.9957,4.0141,3.9957,4.0049,5666400.0
2009-10-27 13:50:00,4.35,4.36,4.34,4.34,4367200.0,4.0049,4.0141,3.9957,3.9957,4367200.0
2009-10-27 14:00:00,4.34,4.35,4.33,4.33,6390400.0,3.9957,4.0049,3.9865,3.9865,6390400.0
2009-10-27 14:10:00,4.33,4.37,4.33,4.36,6796000.0,3.9865,4.0233,3.9865,4.0141,6796000.0
2009-10-27 14:20:00,4.36,4.38,4.36,4.37,3569600.0,4.0141,4.0325,4.0141,4.0233,3569600.0
2009-10-27 14:30:00,4.37,4.37,4.35,4.35,3028000.0,4.0233,4.0233,4.0049,4.0049,3028000.0
2009-10-27 14:40:00,4.35,4.36,4.35,4.36,3056800.0,4.0049,4.0141,4.0049,4.0141,3056800.0
2009-10-27 14:50:00,4.36,4.39,4.36,4.38,5871200.0,4.0141,4.0417,4.0141,4.0325,5871200.0
2009-10-27 15:00:00,4.38,4.38,4.36,4.37,5684800.0,4.0325,4.0325,4.0141,4.0233,5684800.0
2009-10-27 15:10:00,4.37,4.38,4.36,4.37,2760000.0,4.0233,4.0325,4.0141,4.0233,2760000.0
2009-10-27 15:20:00,4.37,4.37,4.36,4.37,3804800.0,4.0233,4.0233,4.0141,4.0233,3804800.0
2009-10-27 15:30:00,4.37,4.37,4.33,4.34,12158400.0,4.0233,4.0233,3.9865,3.9957,12158400.0
2009-10-27 15:40:00,4.34,4.37,4.34,4.35,9184800.0,3.9957,4.0233,3.9957,4.0049,9184800.0
2009-10-27 15:50:00,4.35,4.36,4.33,4.34,14630400.0,4.0049,4.0141,3.9865,3.9957,14630400.0
2009-10-28 09:30:00,4.32,4.33,4.3,4.32,11677600.0,3.9773,3.9865,3.9589,3.9773,11677600.0
2009-10-28 09:40:00,4.32,4.35,4.31,4.31,13903200.0,3.9773,4.0049,3.9681,3.9681,13903200.0
2009-10-28 09:50:00,4.31,4.33,4.3,4.31,13521600.0,3.9681,3.9865,3.9589,3.9681,13521600.0
2009-10-28 10:00:00,4.31,4.31,4.27,4.3,23504000.0,3.9681,3.9681,3.9312,3.9589,23504000.0
2009-10-28 10:10:00,4.3,4.32,4.29,4.3,8643200.0,3.9589,3.9773,3.9497,3.9589,8643200.0
2009-10-28 10:20:00,4.3,4.31,4.29,4.29,4576800.0,3.9589,3.9681,3.9497,3.9497,4576800.0
2009-10-28 10:30:00,4.29,4.3,4.28,4.29,10210400.0,3.9497,3.9589,3.9405,3.9497,10210400.0
2009-10-28 10:40:00,4.29,4.3,4.27,4.27,8797600.0,3.9497,3.9589,3.9312,3.9312,8797600.0
2009-10-28 10:50:00,4.27,4.27,4.24,4.26,24267200.0,3.9312,3.9312,3.9036,3.922,24267200.0
2009-10-28 11:00:00,4.26,4.27,4.25,4.26,6671200.0,3.922,3.9312,3.9128,3.922,6671200.0
2009-10-28 11:10:00,4.26,4.28,4.26,4.28,7194400.0,3.922,3.9405,3.922,3.9405,7194400.0
2009-10-28 11:20:00,4.28,4.29,4.27,4.28,7228000.0,3.9405,3.9497,3.9312,3.9405,7228000.0
2009-10-28 11:30:00,4.28,4.28,4.26,4.27,5336000.0,3.9405,3.9405,3.922,3.9312,5336000.0
2009-10-28 11:40:00,4.27,4.27,4.25,4.26,6151200.0,3.9312,3.9312,3.9128,3.922,6151200.0
2009-10-28 11:50:00,4.26,4.26,4.25,4.26,2992000.0,3.922,3.922,3.9128,3.922,2992000.0
2009-10-28 12:00:00,4.26,4.27,4.26,4.26,5594400.0,3.922,3.9312,3.922,3.922,5594400.0
2009-10-28 12:10:00,4.26,4.27,4.26,4.26,1973600.0,3.922,3.9312,3.922,3.922,1973600.0
2009-10-28 12:20:00,4.26,4.26,4.23,4.25,10801600.0,3.922,3.922,3.8944,3.9128,10801600.0
2009-10-28 12:30:00,4.25,4.25,4.23,4.24,7311200.0,3.9128,3.9128,3.8944,3.9036,7311200.0
2009-10-28 12:40:00,4.24,4.25,4.23,4.24,3727200.0,3.9036,3.9128,3.8944,3.9036,3727200.0
2009-10-28 12:50:00,4.24,4.24,4.21,4.23,18097600.0,3.9036,3.9036,3.876,3.8944,18097600.0
2009-10-28 13:00:00,4.23,4.25,4.22,4.25,10311200.0,3.8944,3.9128,3.8852,3.9128,10311200.0
2009-10-28 13:10:00,4.25,4.28,4.24,4.26,11020800.0,3.9128,3.9405,3.9036,3.922,11020800.0
2009-10-28 13:20:00,4.26,4.27,4.24,4.25,5680000.0,3.922,3.9312,3.9036,3.9128,5680000.0
2009-10-28 13:30:00,4.25,4.26,4.24,4.24,3384800.0,3.9128,3.922,3.9036,3.9036,3384800.0
2009-10-28 13:40:00,4.24,4.26,4.24,4.25,4680000.0,3.9036,3.922,3.9036,3.9128,4680000.0
2009-10-28 13:50:00,4.25,4.25,4.24,4.24,4460800.0,3.9128,3.9128,3.9036,3.9036,4460800.0
2009-10-28 14:00:00,4.24,4.25,4.23,4.24,4419200.0,3.9036,3.9128,3.8944,3.9036,4419200.0
2009-10-28 14:10:00,4.24,4.25,4.23,4.23,7779200.0,3.9036,3.9128,3.8944,3.8944,7779200.0
2009-10-28 14:20:00,4.23,4.23,4.21,4.22,9522400.0,3.8944,3.8944,3.876,3.8852,9522400.0
2009-10-28 14:30:00,4.22,4.23,4.2,4.21,10820000.0,3.8852,3.8944,3.8668,3.876,10820000.0
2009-10-28 14:40:00,4.21,4.22,4.21,4.22,11840800.0,3.876,3.8852,3.876,3.8852,11840800.0
2009-10-28 14:50:00,4.22,4.23,4.21,4.21,7154400.0,3.8852,3.8944,3.876,3.876,7154400.0
2009-10-28 15:00:00,4.21,4.23,4.21,4.22,7168000.0,3.876,3.8944,3.876,3.8852,7168000.0
2009-10-28 15:10:00,4.22,4.22,4.2,4.21,10381600.0,3.8852,3.8852,3.8668,3.876,10381600.0
2009-10-28 15:20:00,4.21,4.21,4.19,4.2,10072800.0,3.876,3.876,3.8576,3.8668,10072800.0
2009-10-28 15:30:00,4.2,4.21,4.17,4.18,12058400.0,3.8668,3.876,3.8392,3.8484,12058400.0
2009-10-28 15:40:00,4.18,4.2,4.17,4.2,9678400.0,3.8484,3.8668,3.8392,3.8668,9678400.0
2009-10-28 15:50:00,4.2,4.2,4.18,4.18,15649600.0,3.8668,3.8668,3.8484,3.8484,15649600.0
2009-10-29 09:30:00,4.24,4.26,4.23,4.25,25550400.0,3.9036,3.922,3.8944,3.9128,25550400.0
2009-10-29 09:40:00,4.25,4.25,4.22,4.24,14015200.0,3.9128,3.9128,3.8852,3.9036,14015200.0
2009-10-29 09:50:00,4.24,4.25,4.22,4.25,10787200.0,3.9036,3.9128,3.8852,3.9128,10787200.0
2009-10-29 10:00:00,4.25,4.29,4.24,4.28,15624000.0,3.9128,3.9497,3.9036,3.9405,15624000.0
2009-10-29 10:10:00,4.28,4.28,4.26,4.27,7022400.0,3.9405,3.9405,3.922,3.9312,7022400.0
2009-10-29 10:20:00,4.27,4.29,4.27,4.27,9700000.0,3.9312,3.9497,3.9312,3.9312,9700000.0
2009-10-29 10:30:00,4.27,4.28,4.26,4.27,7241600.0,3.9312,3.9405,3.922,3.9312,7241600.0
2009-10-29 10:40:00,4.27,4.27,4.26,4.27,3754400.0,3.9312,3.9312,3.922,3.9312,3754400.0
2009-10-29 10:50:00,4.27,4.28,4.27,4.28,7984000.0,3.9312,3.9405,3.9312,3.9405,7984000.0
2009-10-29 11:00:00,4.28,4.29,4.28,4.28,9217600.0,3.9405,3.9497,3.9405,3.9405,9217600.0
2009-10-29 11:10:00,4.28,4.3,4.28,4.28,7783200.0,3.9405,3.9589,3.9405,3.9405,7783200.0
2009-10-29 11:20:00,4.28,4.29,4.28,4.29,4576000.0,3.9405,3.9497,3.9405,3.9497,4576000.0
2009-10-29 11:30:00,4.29,4.3,4.29,4.29,4996000.0,3.9497,3.9589,3.9497,3.9497,4996000.0
2009-10-29 11:40:00,4.29,4.29,4.28,4.29,7113600.0,3.9497,3.9497,3.9405,3.9497,7113600.0
2009-10-29 11:50:00,4.29,4.29,4.28,4.29,3659200.0,3.9497,3.9497,3.9405,3.9497,3659200.0
2009-10-29 12:00:00,4.29,4.3,4.28,4.3,4037600.0,3.9497,3.9589,3.9405,3.9589,4037600.0
2009-10-29 12:10:00,4.3,4.3,4.29,4.3,2939200.0,3.9589,3.9589,3.9497,3.9589,2939200.0
2009-10-29 12:20:00,4.3,4.32,4.3,4.31,5832800.0,3.9589,3.9773,3.9589,3.9681,5832800.0
2009-10-29 12:30:00,4.31,4.33,4.31,4.32,5207200.0,3.9681,3.9865,3.9681,3.9773,5207200.0
2009-10-29 12:40:00,4.32,4.34,4.32,4.33,3537600.0,3.9773,3.9957,3.9773,3.9865,3537600.0
2009-10-29 12:50:00,4.33,4.33,4.32,4.32,2571200.0,3.9865,3.9865,3.9773,3.9773,2571200.0
2009-10-29 13:00:00,4.33,4.33,4.32,4.33,4448800.0,3.9865,3.9865,3.9773,3.9865,4448800.0
2009-10-29 13:10:00,4.33,4.33,4.32,4.33,2668000.0,3.9865,3.9865,3.9773,3.9865,2668000.0
2009-10-29 13:20:00,4.33,4.33,4.32,4.33,2169600.0,3.9865,3.9865,3.9773,3.9865,2169600.0
2009-10-29 13:30:00,4.33,4.33,4.32,4.33,2328000.0,3.9865,3.9865,3.9773,3.9865,2328000.0
2009-10-29 13:40:00,4.33,4.34,4.33,4.34,3906400.0,3.9865,3.9957,3.9865,3.9957,3906400.0
2009-10-29 13:50:00,4.34,4.34,4.33,4.34,5536800.0,3.9957,3.9957,3.9865,3.9957,5536800.0
2009-10-29 14:00:00,4.33,4.34,4.33,4.33,2387200.0,3.9865,3.9957,3.9865,3.9865,2387200.0
2009-10-29 14:10:00,4.33,4.34,4.33,4.33,2658400.0,3.9865,3.9957,3.9865,3.9865,2658400.0
2009-10-29 14:20:00,4.33,4.34,4.32,4.33,3231200.0,3.9865,3.9957,3.9773,3.9865,3231200.0
2009-10-29 14:30:00,4.33,4.35,4.33,4.34,5150400.0,3.9865,4.0049,3.9865,3.9957,5150400.0
2009-10-29 14:40:00,4.35,4.36,4.34,4.35,2633600.0,4.0049,4.0141,3.9957,4.0049,2633600.0
2009-10-29 14:50:00,4.35,4.36,4.35,4.36,3772800.0,4.0049,4.0141,4.0049,4.0141,3772800.0
2009-10-29 15:00:00,4.36,4.37,4.35,4.36,6014400.0,4.0141,4.0233,4.0049,4.0141,6014400.0
2009-10-29 15:10:00,4.36,4.37,4.36,4.36,4954400.0,4.0141,4.0233,4.0141,4.0141,4954400.0
2009-10-29 15:20:00,4.36,4.36,4.35,4.35,3992000.0,4.0141,4.0141,4.0049,4.0049,3992000.0
2009-10-29 15:30:00,4.35,4.36,4.35,4.36,4048800.0,4.0049,4.0141,4.0049,4.0141,4048800.0
2009-10-29 15:40:00,4.36,4.36,4.33,4.34,8538400.0,4.0141,4.0141,3.9865,3.9957,8538400.0
2009-10-29 15:50:00,4.34,4.36,4.34,4.35,15018400.0,3.9957,4.0141,3.9957,4.0049,15018400.0
2009-10-30 09:30:00,4.33,4.34,4.31,4.32,12061600.0,3.9865,3.9957,3.9681,3.9773,12061600.0
2009-10-30 09:40:00,4.32,4.35,4.29,4.32,28511200.0,3.9773,4.0049,3.9497,3.9773,28511200.0
2009-10-30 09:50:00,4.32,4.32,4.28,4.3,14076800.0,3.9773,3.9773,3.9405,3.9589,14076800.0
2009-10-30 10:00:00,4.3,4.33,4.29,4.32,14049600.0,3.9589,3.9865,3.9497,3.9773,14049600.0
2009-10-30 10:10:00,4.32,4.33,4.3,4.31,7487200.0,3.9773,3.9865,3.9589,3.9681,7487200.0
2009-10-30 10:20:00,4.31,4.31,4.29,4.3,7429600.0,3.9681,3.9681,3.9497,3.9589,7429600.0
2009-10-30 10:30:00,4.3,4.3,4.27,4.29,12243200.0,3.9589,3.9589,3.9312,3.9497,12243200.0
2009-10-30 10:40:00,4.29,4.3,4.28,4.29,8212800.0,3.9497,3.9589,3.9405,3.9497,8212800.0
2009-10-30 10:50:00,4.3,4.31,4.29,4.3,2429600.0,3.9589,3.9681,3.9497,3.9589,2429600.0
2009-10-30 11:00:00,4.3,4.3,4.28,4.29,4776000.0,3.9589,3.9589,3.9405,3.9497,4776000.0
2009-10-30 11:10:00,4.29,4.29,4.28,4.28,6062400.0,3.9497,3.9497,3.9405,3.9405,6062400.0
2009-10-30 11:20:00,4.28,4.29,4.27,4.28,3564800.0,3.9405,3.9497,3.9312,3.9405,3564800.0
2009-10-30 11:30:00,4.27,4.29,4.24,4.25,13640800.0,3.9312,3.9497,3.9036,3.9128,13640800.0
2009-10-30 11:40:00,4.25,4.26,4.23,4.23,10967200.0,3.9128,3.922,3.8944,3.8944,10967200.0
2009-10-30 11:50:00,4.24,4.24,4.2,4.22,20260000.0,3.9036,3.9036,3.8668,3.8852,20260000.0
2009-10-30 12:00:00,4.22,4.24,4.21,4.24,11691200.0,3.8852,3.9036,3.876,3.9036,11691200.0
2009-10-30 12:10:00,4.24,4.24,4.21,4.22,11010400.0,3.9036,3.9036,3.876,3.8852,11010400.0
2009-10-30 12:20:00,4.22,4.22,4.16,4.17,19088000.0,3.8852,3.8852,3.83,3.8392,19088000.0
2009-10-30 12:30:00,4.17,4.19,4.16,4.19,14812800.0,3.8392,3.8576,3.83,3.8576,14812800.0
2009-10-30 12:40:00,4.19,4.19,4.12,4.14,17451200.0,3.8576,3.8576,3.7931,3.8116,17451200.0
2009-10-30 12:50:00,4.13,4.16,4.13,4.14,18823200.0,3.8024,3.83,3.8024,3.8116,18823200.0
2009-10-30 13:00:00,4.14,4.16,4.14,4.16,11175200.0,3.8116,3.83,3.8116,3.83,11175200.0
2009-10-30 13:10:00,4.15,4.17,4.15,4.16,13818400.0,3.8208,3.8392,3.8208,3.83,13818400.0
2009-10-30 13:20:00,4.15,4.16,4.13,4.14,8514400.0,3.8208,3.83,3.8024,3.8116,8514400.0
2009-10-30 13:30:00,4.14,4.15,4.1,4.13,14950400.0,3.8116,3.8208,3.7747,3.8024,14950400.0
2009-10-30 13:40:00,4.13,4.15,4.13,4.15,8093600.0,3.8024,3.8208,3.8024,3.8208,8093600.0
2009-10-30 13:50:00,4.15,4.15,4.13,4.13,5868800.0,3.8208,3.8208,3.8024,3.8024,5868800.0
2009-10-30 14:00:00,4.13,4.18,4.13,4.17,13580800.0,3.8024,3.8484,3.8024,3.8392,13580800.0
2009-10-30 14:10:00,4.17,4.18,4.15,4.16,9175200.0,3.8392,3.8484,3.8208,3.83,9175200.0
2009-10-30 14:20:00,4.16,4.16,4.14,4.15,8801600.0,3.83,3.83,3.8116,3.8208,8801600.0
2009-10-30 14:30:00,4.15,4.15,4.12,4.13,8594400.0,3.8208,3.8208,3.7931,3.8024,8594400.0
2009-10-30 14:40:00,4.13,4.14,4.12,4.13,7903200.0,3.8024,3.8116,3.7931,3.8024,7903200.0
2009-10-30 14:50:00,4.13,4.15,4.12,4.14,7375200.0,3.8024,3.8208,3.7931,3.8116,7375200.0
2009-10-30 15:00:00,4.14,4.14,4.09,4.1,17216800.0,3.8116,3.8116,3.7655,3.7747,17216800.0
2009-10-30 15:10:00,4.1,4.14,4.1,4.11,12908000.0,3.7747,3.8116,3.7747,3.7839,12908000.0
2009-10-30 15:20:00,4.11,4.13,4.11,4.12,13600800.0,3.7839,3.8024,3.7839,3.7931,13600800.0
2009-10-30 15:30:00,4.12,4.15,4.12,4.14,18398400.0,3.7931,3.8208,3.7931,3.8116,18398400.0
2009-10-30 15:40:00,4.14,4.16,4.14,4.15,13819200.0,3.8116,3.83,3.8116,3.8208,13819200.0
2009-10-30 15:50:00,4.15,4.16,4.11,4.11,21086400.0,3.8208,3.83,3.7839,3.7839,21086400.0
2009-11-02 09:30:00,4.15,4.18,4.14,4.15,18132000.0,3.8208,3.8484,3.8116,3.8208,18132000.0
2009-11-02 09:40:00,4.15,4.17,4.13,4.13,9311200.0,3.8208,3.8392,3.8024,3.8024,9311200.0
2009-11-02 09:50:00,4.13,4.18,4.13,4.17,12557600.0,3.8024,3.8484,3.8024,3.8392,12557600.0
2009-11-02 10:00:00,4.17,4.24,4.17,4.21,29666400.0,3.8392,3.9036,3.8392,3.876,29666400.0
2009-11-02 10:10:00,4.21,4.24,4.2,4.24,17881600.0,3.876,3.9036,3.8668,3.9036,17881600.0
2009-11-02 10:20:00,4.24,4.25,4.21,4.23,11207200.0,3.9036,3.9128,3.876,3.8944,11207200.0
2009-11-02 10:30:00,4.23,4.25,4.22,4.25,9268000.0,3.8944,3.9128,3.8852,3.9128,9268000.0
2009-11-02 10:40:00,4.25,4.25,4.2,4.22,12799200.0,3.9128,3.9128,3.8668,3.8852,12799200.0
2009-11-02 10:50:00,4.22,4.23,4.19,4.19,8869600.0,3.8852,3.8944,3.8576,3.8576,8869600.0
2009-11-02 11:00:00,4.19,4.21,4.18,4.2,12103200.0,3.8576,3.876,3.8484,3.8668,12103200.0
2009-11-02 11:10:00,4.2,4.22,4.19,4.21,9971200.0,3.8668,3.8852,3.8576,3.876,9971200.0
2009-11-02 11:20:00,4.21,4.23,4.2,4.21,6187200.0,3.876,3.8944,3.8668,3.876,6187200.0
2009-11-02 11:30:00,4.21,4.22,4.2,4.2,5624800.0,3.876,3.8852,3.8668,3.8668,5624800.0
2009-11-02 11:40:00,4.2,4.22,4.2,4.21,4117600.0,3.8668,3.8852,3.8668,3.876,4117600.0
2009-11-02 11:50:00,4.21,4.23,4.2,4.21,3945600.0,3.876,3.8944,3.8668,3.876,3945600.0
2009-11-02 12:00:00,4.21,4.21,4.19,4.2,4568000.0,3.876,3.876,3.8576,3.8668,4568000.0
2009-11-02 12:10:00,4.2,4.2,4.17,4.18,9524000.0,3.8668,3.8668,3.8392,3.8484,9524000.0
2009-11-02 12:20:00,4.18,4.19,4.17,4.17,5710400.0,3.8484,3.8576,3.8392,3.8392,5710400.0
2009-11-02 12:30:00,4.17,4.18,4.15,4.16,7280800.0,3.8392,3.8484,3.8208,3.83,7280800.0
2009-11-02 12:40:00,4.16,4.16,4.13,4.14,9582400.0,3.83,3.83,3.8024,3.8116,9582400.0
2009-11-02 12:50:00,4.13,4.14,4.07,4.07,22176800.0,3.8024,3.8116,3.7471,3.7471,22176800.0
2009-11-02 13:00:00,4.07,4.12,4.07,4.12,11666400.0,3.7471,3.7931,3.7471,3.7931,11666400.0
2009-11-02 13:10:00,4.12,4.12,4.1,4.12,12395200.0,3.7931,3.7931,3.7747,3.7931,12395200.0
2009-11-02 13:20:00,4.12,4.14,4.11,4.13,5856800.0,3.7931,3.8116,3.7839,3.8024,5856800.0
2009-11-02 13:30:00,4.13,4.13,4.1,4.1,8559200.0,3.8024,3.8024,3.7747,3.7747,8559200.0
2009-11-02 13:40:00,4.1,4.11,4.09,4.1,5768000.0,3.7747,3.7839,3.7655,3.7747,5768000.0
2009-11-02 13:50:00,4.1,4.1,4.08,4.08,7788000.0,3.7747,3.7747,3.7563,3.7563,7788000.0
2009-11-02 14:00:00,4.08,4.09,4.06,4.07,7940800.0,3.7563,3.7655,3.7379,3.7471,7940800.0
2009-11-02 14:10:00,4.07,4.1,4.07,4.09,12658400.0,3.7471,3.7747,3.7471,3.7655,12658400.0
2009-11-02 14:20:00,4.09,4.14,4.09,4.14,14156000.0,3.7655,3.8116,3.7655,3.8116,14156000.0
2009-11-02 14:30:00,4.14,4.14,4.12,4.13,11500000.0,3.8116,3.8116,3.7931,3.8024,11500000.0
2009-11-02 14:40:00,4.13,4.16,4.13,4.14,11454400.0,3.8024,3.83,3.8024,3.8116,11454400.0
2009-11-02 14:50:00,4.14,4.15,4.11,4.13,11514400.0,3.8116,3.8208,3.7839,3.8024,11514400.0
2009-11-02 15:00:00,4.13,4.15,4.13,4.13,9461600.0,3.8024,3.8208,3.8024,3.8024,9461600.0
2009-11-02 15:10:00,4.13,4.14,4.11,4.11,6042400.0,3.8024,3.8116,3.7839,3.7839,6042400.0
2009-11-02 15:20:00,4.11,4.13,4.11,4.13,9441600.0,3.7839,3.8024,3.7839,3.8024,9441600.0
2009-11-02 15:30:00,4.13,4.16,4.12,4.16,12213600.0,3.8024,3.83,3.7931,3.83,12213600.0
2009-11-02 15:40:00,4.16,4.17,4.15,4.15,10792800.0,3.83,3.8392,3.8208,3.8208,10792800.0
2009-11-02 15:50:00,4.16,4.18,4.16,4.17,11650400.0,3.83,3.8484,3.83,3.8392,11650400.0
2009-11-03 09:30:00,4.11,4.13,4.1,4.13,20371200.0,3.7839,3.8024,3.7747,3.8024,20371200.0
2009-11-03 09:40:00,4.13,4.15,4.12,4.13,18887200.0,3.8024,3.8208,3.7931,3.8024,18887200.0
2009-11-03 09:50:00,4.13,4.17,4.12,4.16,11069600.0,3.8024,3.8392,3.7931,3.83,11069600.0
2009-11-03 10:00:00,4.15,4.18,4.13,4.17,13812000.0,3.8208,3.8484,3.8024,3.8392,13812000.0
2009-11-03 10:10:00,4.17,4.17,4.13,4.15,10933600.0,3.8392,3.8392,3.8024,3.8208,10933600.0
2009-11-03 10:20:00,4.15,4.15,4.12,4.13,8802400.0,3.8208,3.8208,3.7931,3.8024,8802400.0
2009-11-03 10:30:00,4.13,4.15,4.12,4.13,8366400.0,3.8024,3.8208,3.7931,3.8024,8366400.0
2009-11-03 10:40:00,4.13,4.17,4.13,4.16,9070400.0,3.8024,3.8392,3.8024,3.83,9070400.0
2009-11-03 10:50:00,4.16,4.17,4.15,4.15,7207200.0,3.83,3.8392,3.8208,3.8208,7207200.0
2009-11-03 11:00:00,4.15,4.17,4.14,4.15,6904800.0,3.8208,3.8392,3.8116,3.8208,6904800.0
2009-11-03 11:10:00,4.15,4.16,4.13,4.14,7008800.0,3.8208,3.83,3.8024,3.8116,7008800.0
2009-11-03 11:20:00,4.14,4.15,4.12,4.13,7865600.0,3.8116,3.8208,3.7931,3.8024,7865600.0
2009-11-03 11:30:00,4.13,4.14,4.11,4.11,7364800.0,3.8024,3.8116,3.7839,3.7839,7364800.0
2009-11-03 11:40:00,4.12,4.13,4.11,4.13,4672000.0,3.7931,3.8024,3.7839,3.8024,4672000.0
2009-11-03 11:50:00,4.13,4.14,4.11,4.13,4445600.0,3.8024,3.8116,3.7839,3.8024,4445600.0
2009-11-03 12:00:00,4.13,4.15,4.12,4.14,5224000.0,3.8024,3.8208,3.7931,3.8116,5224000.0
2009-11-03 12:10:00,4.14,4.14,4.12,4.12,5256800.0,3.8116,3.8116,3.7931,3.7931,5256800.0
2009-11-03 12:20:00,4.12,4.14,4.11,4.14,6896800.0,3.7931,3.8116,3.7839,3.8116,6896800.0
2009-11-03 12:30:00,4.14,4.18,4.13,4.18,15095200.0,3.8116,3.8484,3.8024,3.8484,15095200.0
2009-11-03 12:40:00,4.18,4.18,4.16,4.17,6579200.0,3.8484,3.8484,3.83,3.8392,6579200.0
2009-11-03 12:50:00,4.17,4.17,4.15,4.16,5726400.0,3.8392,3.8392,3.8208,3.83,5726400.0
2009-11-03 13:00:00,4.16,4.17,4.15,4.16,4870400.0,3.83,3.8392,3.8208,3.83,4870400.0
2009-11-03 13:10:00,4.17,4.17,4.16,4.16,1980000.0,3.8392,3.8392,3.83,3.83,1980000.0
2009-11-03 13:20:00,4.16,4.17,4.15,4.16,3697600.0,3.83,3.8392,3.8208,3.83,3697600.0
2009-11-03 13:30:00,4.15,4.17,4.15,4.17,3976000.0,3.8208,3.8392,3.8208,3.8392,3976000.0
2009-11-03 13:40:00,4.17,4.17,4.15,4.16,3553600.0,3.8392,3.8392,3.8208,3.83,3553600.0
2009-11-03 13:50:00,4.16,4.18,4.16,4.18,6742400.0,3.83,3.8484,3.83,3.8484,6742400.0
2009-11-03 14:00:00,4.18,4.2,4.18,4.2,9990400.0,3.8484,3.8668,3.8484,3.8668,9990400.0
2009-11-03 14:10:00,4.2,4.2,4.19,4.19,5436800.0,3.8668,3.8668,3.8576,3.8576,5436800.0
2009-11-03 14:20:00,4.19,4.2,4.18,4.18,2756000.0,3.8576,3.8668,3.8484,3.8484,2756000.0
2009-11-03 14:30:00,4.18,4.2,4.16,4.17,5017600.0,3.8484,3.8668,3.83,3.8392,5017600.0
2009-11-03 14:40:00,4.17,4.18,4.16,4.18,4773600.0,3.8392,3.8484,3.83,3.8484,4773600.0
2009-11-03 14:50:00,4.17,4.17,4.15,4.16,9281600.0,3.8392,3.8392,3.8208,3.83,9281600.0
2009-11-03 15:00:00,4.16,4.17,4.15,4.16,4995200.0,3.83,3.8392,3.8208,3.83,4995200.0
2009-11-03 15:10:00,4.16,4.17,4.15,4.17,2641600.0,3.83,3.8392,3.8208,3.8392,2641600.0
2009-11-03 15:20:00,4.16,4.17,4.16,4.17,2690400.0,3.83,3.8392,3.83,3.8392,2690400.0
2009-11-03 15:30:00,4.17,4.2,4.17,4.19,9468800.0,3.8392,3.8668,3.8392,3.8576,9468800.0
2009-11-03 15:40:00,4.19,4.19,4.17,4.18,6306400.0,3.8576,3.8576,3.8392,3.8484,6306400.0
2009-11-03 15:50:00,4.18,4.19,4.17,4.19,10918400.0,3.8484,3.8576,3.8392,3.8576,10918400.0
2009-11-04 09:30:00,4.26,4.27,4.25,4.25,14424000.0,3.922,3.9312,3.9128,3.9128,14424000.0
2009-11-04 09:40:00,4.25,4.26,4.24,4.25,9896800.0,3.9128,3.922,3.9036,3.9128,9896800.0
2009-11-04 09:50:00,4.25,4.27,4.24,4.26,7547200.0,3.9128,3.9312,3.9036,3.922,7547200.0
2009-11-04 10:00:00,4.26,4.29,4.25,4.29,20500000.0,3.922,3.9497,3.9128,3.9497,20500000.0
2009-11-04 10:10:00,4.29,4.31,4.29,4.3,11945600.0,3.9497,3.9681,3.9497,3.9589,11945600.0
2009-11-04 10:20:00,4.3,4.31,4.3,4.3,6288800.0,3.9589,3.9681,3.9589,3.9589,6288800.0
2009-11-04 10:30:00,4.3,4.32,4.3,4.3,4648000.0,3.9589,3.9773,3.9589,3.9589,4648000.0
2009-11-04 10:40:00,4.3,4.31,4.29,4.31,3939200.0,3.9589,3.9681,3.9497,3.9681,3939200.0
2009-11-04 10:50:00,4.31,4.32,4.31,4.32,4829600.0,3.9681,3.9773,3.9681,3.9773,4829600.0
2009-11-04 11:00:00,4.32,4.32,4.3,4.3,4445600.0,3.9773,3.9773,3.9589,3.9589,4445600.0
2009-11-04 11:10:00,4.3,4.31,4.3,4.3,3100800.0,3.9589,3.9681,3.9589,3.9589,3100800.0
2009-11-04 11:20:00,4.3,4.31,4.3,4.3,1600000.0,3.9589,3.9681,3.9589,3.9589,1600000.0
2009-11-04 11:30:00,4.3,4.3,4.28,4.29,4168800.0,3.9589,3.9589,3.9405,3.9497,4168800.0
2009-11-04 11:40:00,4.29,4.29,4.28,4.29,1930400.0,3.9497,3.9497,3.9405,3.9497,1930400.0
2009-11-04 11:50:00,4.29,4.3,4.29,4.29,3055200.0,3.9497,3.9589,3.9497,3.9497,3055200.0
2009-11-04 12:00:00,4.29,4.29,4.28,4.28,4980800.0,3.9497,3.9497,3.9405,3.9405,4980800.0
2009-11-04 12:10:00,4.28,4.28,4.27,4.27,5146400.0,3.9405,3.9405,3.9312,3.9312,5146400.0
2009-11-04 12:20:00,4.27,4.29,4.27,4.28,4557600.0,3.9312,3.9497,3.9312,3.9405,4557600.0
2009-11-04 12:30:00,4.28,4.29,4.28,4.29,1930400.0,3.9405,3.9497,3.9405,3.9497,1930400.0
2009-11-04 12:40:00,4.29,4.29,4.28,4.28,1822400.0,3.9497,3.9497,3.9405,3.9405,1822400.0
2009-11-04 12:50:00,4.28,4.28,4.28,4.28,2140800.0,3.9405,3.9405,3.9405,3.9405,2140800.0
2009-11-04 13:00:00,4.28,4.28,4.28,4.28,3073600.0,3.9405,3.9405,3.9405,3.9405,3073600.0
2009-11-04 13:10:00,4.28,4.28,4.27,4.28,2966400.0,3.9405,3.9405,3.9312,3.9405,2966400.0
2009-11-04 13:20:00,4.28,4.28,4.27,4.27,2868800.0,3.9405,3.9405,3.9312,3.9312,2868800.0
2009-11-04 13:30:00,4.27,4.28,4.27,4.28,2735200.0,3.9312,3.9405,3.9312,3.9405,2735200.0
2009-11-04 13:40:00,4.28,4.28,4.27,4.27,924800.0,3.9405,3.9405,3.9312,3.9312,924800.0
2009-11-04 13:50:00,4.27,4.28,4.26,4.27,4663200.0,3.9312,3.9405,3.922,3.9312,4663200.0
2009-11-04 14:00:00,4.27,4.28,4.27,4.28,3720000.0,3.9312,3.9405,3.9312,3.9405,3720000.0
2009-11-04 14:10:00,4.28,4.31,4.24,4.25,7492800.0,3.9405,3.9681,3.9036,3.9128,7492800.0
2009-11-04 14:20:00,4.25,4.3,4.23,4.24,28584800.0,3.9128,3.9589,3.8944,3.9036,28584800.0
2009-11-04 14:30:00,4.23,4.3,4.23,4.29,20850400.0,3.8944,3.9589,3.8944,3.9497,20850400.0
2009-11-04 14:40:00,4.29,4.32,4.28,4.31,17645600.0,3.9497,3.9773,3.9405,3.9681,17645600.0
2009-11-04 14:50:00,4.31,4.31,4.29,4.3,7603200.0,3.9681,3.9681,3.9497,3.9589,7603200.0
2009-11-04 15:00:00,4.3,4.31,4.28,4.29,6708000.0,3.9589,3.9681,3.9405,3.9497,6708000.0
2009-11-04 15:10:00,4.29,4.3,4.27,4.29,10746400.0,3.9497,3.9589,3.9312,3.9497,10746400.0
2009-11-04 15:20:00,4.29,4.3,4.28,4.28,5651200.0,3.9497,3.9589,3.9405,3.9405,5651200.0
2009-11-04 15:30:00,4.28,4.28,4.23,4.24,14215200.0,3.9405,3.9405,3.8944,3.9036,14215200.0
2009-11-04 15:40:00,4.24,4.24,4.2,4.21,18599200.0,3.9036,3.9036,3.8668,3.876,18599200.0
2009-11-04 15:50:00,4.21,4.21,4.19,4.2,14557600.0,3.876,3.876,3.8576,3.8668,14557600.0
2009-11-05 09:30:00,4.27,4.28,4.25,4.26,11672800.0,3.9312,3.9405,3.9128,3.922,11672800.0
2009-11-05 09:40:00,4.26,4.3,4.25,4.29,10072000.0,3.922,3.9589,3.9128,3.9497,10072000.0
2009-11-05 09:50:00,4.29,4.31,4.29,4.31,7392000.0,3.9497,3.9681,3.9497,3.9681,7392000.0
2009-11-05 10:00:00,4.31,4.32,4.3,4.31,6204000.0,3.9681,3.9773,3.9589,3.9681,6204000.0
2009-11-05 10:10:00,4.31,4.31,4.29,4.3,4535200.0,3.9681,3.9681,3.9497,3.9589,4535200.0
2009-11-05 10:20:00,4.3,4.32,4.3,4.31,4350400.0,3.9589,3.9773,3.9589,3.9681,4350400.0
2009-11-05 10:30:00,4.31,4.34,4.31,4.34,7159200.0,3.9681,3.9957,3.9681,3.9957,7159200.0
2009-11-05 10:40:00,4.34,4.35,4.34,4.34,5485600.0,3.9957,4.0049,3.9957,3.9957,5485600.0
2009-11-05 10:50:00,4.34,4.35,4.34,4.35,3399200.0,3.9957,4.0049,3.9957,4.0049,3399200.0
2009-11-05 11:00:00,4.35,4.35,4.34,4.34,4308800.0,4.0049,4.0049,3.9957,3.9957,4308800.0
2009-11-05 11:10:00,4.34,4.35,4.33,4.33,5605600.0,3.9957,4.0049,3.9865,3.9865,5605600.0
2009-11-05 11:20:00,4.33,4.34,4.33,4.34,2596000.0,3.9865,3.9957,3.9865,3.9957,2596000.0
2009-11-05 11:30:00,4.34,4.34,4.33,4.33,1485600.0,3.9957,3.9957,3.9865,3.9865,1485600.0
2009-11-05 11:40:00,4.33,4.34,4.31,4.31,3517600.0,3.9865,3.9957,3.9681,3.9681,3517600.0
2009-11-05 11:50:00,4.31,4.32,4.3,4.31,5332000.0,3.9681,3.9773,3.9589,3.9681,5332000.0
2009-11-05 12:00:00,4.31,4.32,4.3,4.31,5116800.0,3.9681,3.9773,3.9589,3.9681,5116800.0
2009-11-05 12:10:00,4.31,4.32,4.3,4.32,1640800.0,3.9681,3.9773,3.9589,3.9773,1640800.0
2009-11-05 12:20:00,4.32,4.32,4.31,4.32,4917600.0,3.9773,3.9773,3.9681,3.9773,4917600.0
2009-11-05 12:30:00,4.32,4.33,4.31,4.33,2103200.0,3.9773,3.9865,3.9681,3.9865,2103200.0
2009-11-05 12:40:00,4.33,4.34,4.32,4.33,1568000.0,3.9865,3.9957,3.9773,3.9865,1568000.0
2009-11-05 12:50:00,4.33,4.34,4.33,4.34,1970400.0,3.9865,3.9957,3.9865,3.9957,1970400.0
2009-11-05 13:00:00,4.34,4.35,4.33,4.33,2087200.0,3.9957,4.0049,3.9865,3.9865,2087200.0
2009-11-05 13:10:00,4.33,4.34,4.33,4.34,2357600.0,3.9865,3.9957,3.9865,3.9957,2357600.0
2009-11-05 13:20:00,4.34,4.35,4.33,4.33,1638400.0,3.9957,4.0049,3.9865,3.9865,1638400.0
2009-11-05 13:30:00,4.33,4.34,4.33,4.34,1917600.0,3.9865,3.9957,3.9865,3.9957,1917600.0
2009-11-05 13:40:00,4.34,4.36,4.34,4.35,3761600.0,3.9957,4.0141,3.9957,4.0049,3761600.0
2009-11-05 13:50:00,4.35,4.35,4.33,4.33,3892000.0,4.0049,4.0049,3.9865,3.9865,3892000.0
2009-11-05 14:00:00,4.33,4.34,4.32,4.33,3238400.0,3.9865,3.9957,3.9773,3.9865,3238400.0
2009-11-05 14:10:00,4.33,4.34,4.32,4.33,1818400.0,3.9865,3.9957,3.9773,3.9865,1818400.0
2009-11-05 14:20:00,4.33,4.34,4.33,4.33,4693600.0,3.9865,3.9957,3.9865,3.9865,4693600.0
2009-11-05 14:30:00,4.33,4.34,4.33,4.33,1985600.0,3.9865,3.9957,3.9865,3.9865,1985600.0
2009-11-05 14:40:00,4.33,4.35,4.33,4.34,3736000.0,3.9865,4.0049,3.9865,3.9957,3736000.0
2009-11-05 14:50:00,4.34,4.36,4.34,4.35,4880800.0,3.9957,4.0141,3.9957,4.0049,4880800.0
2009-11-05 15:00:00,4.35,4.36,4.34,4.35,3616800.0,4.0049,4.0141,3.9957,4.0049,3616800.0
2009-11-05 15:10:00,4.35,4.36,4.34,4.36,3404000.0,4.0049,4.0141,3.9957,4.0141,3404000.0
2009-11-05 15:20:00,4.36,4.36,4.35,4.35,3445600.0,4.0141,4.0141,4.0049,4.0049,3445600.0
2009-11-05 15:30:00,4.35,4.35,4.34,4.35,3692000.0,4.0049,4.0049,3.9957,4.0049,3692000.0
2009-11-05 15:40:00,4.35,4.35,4.34,4.35,4013600.0,4.0049,4.0049,3.9957,4.0049,4013600.0
2009-11-05 15:50:00,4.34,4.37,4.34,4.36,10561600.0,3.9957,4.0233,3.9957,4.0141,10561600.0
2009-11-06 09:30:00,4.31,4.34,4.3,4.34,18187200.0,3.9681,3.9957,3.9589,3.9957,18187200.0
2009-11-06 09:40:00,4.34,4.4,4.34,4.38,19500000.0,3.9957,4.0509,3.9957,4.0325,19500000.0
2009-11-06 09:50:00,4.38,4.4,4.37,4.39,10318400.0,4.0325,4.0509,4.0233,4.0417,10318400.0
2009-11-06 10:00:00,4.39,4.41,4.38,4.39,7170400.0,4.0417,4.0601,4.0325,4.0417,7170400.0
2009-11-06 10:10:00,4.39,4.39,4.38,4.38,6303200.0,4.0417,4.0417,4.0325,4.0325,6303200.0
2009-11-06 10:20:00,4.38,4.38,4.34,4.34,9451200.0,4.0325,4.0325,3.9957,3.9957,9451200.0
2009-11-06 10:30:00,4.34,4.35,4.33,4.34,12458400.0,3.9957,4.0049,3.9865,3.9957,12458400.0
2009-11-06 10:40:00,4.34,4.35,4.32,4.34,7876000.0,3.9957,4.0049,3.9773,3.9957,7876000.0
2009-11-06 10:50:00,4.34,4.36,4.33,4.36,7791200.0,3.9957,4.0141,3.9865,4.0141,7791200.0
2009-11-06 11:00:00,4.36,4.37,4.35,4.37,4873600.0,4.0141,4.0233,4.0049,4.0233,4873600.0
2009-11-06 11:10:00,4.37,4.37,4.35,4.36,3625600.0,4.0233,4.0233,4.0049,4.0141,3625600.0
2009-11-06 11:20:00,4.36,4.36,4.34,4.36,4012800.0,4.0141,4.0141,3.9957,4.0141,4012800.0
2009-11-06 11:30:00,4.36,4.37,4.35,4.36,5694400.0,4.0141,4.0233,4.0049,4.0141,5694400.0
2009-11-06 11:40:00,4.36,4.38,4.36,4.36,4231200.0,4.0141,4.0325,4.0141,4.0141,4231200.0
2009-11-06 11:50:00,4.36,4.37,4.36,4.36,3304800.0,4.0141,4.0233,4.0141,4.0141,3304800.0
2009-11-06 12:00:00,4.36,4.38,4.36,4.37,2909600.0,4.0141,4.0325,4.0141,4.0233,2909600.0
2009-11-06 12:10:00,4.37,4.39,4.37,4.39,3681600.0,4.0233,4.0417,4.0233,4.0417,3681600.0
2009-11-06 12:20:00,4.39,4.4,4.38,4.38,2159200.0,4.0417,4.0509,4.0325,4.0325,2159200.0
2009-11-06 12:30:00,4.39,4.4,4.38,4.39,3621600.0,4.0417,4.0509,4.0325,4.0417,3621600.0
2009-11-06 12:40:00,4.39,4.39,4.37,4.37,3212000.0,4.0417,4.0417,4.0233,4.0233,3212000.0
2009-11-06 12:50:00,4.37,4.38,4.37,4.37,3453600.0,4.0233,4.0325,4.0233,4.0233,3453600.0
2009-11-06 13:00:00,4.37,4.37,4.36,4.37,2267200.0,4.0233,4.0233,4.0141,4.0233,2267200.0
2009-11-06 13:10:00,4.37,4.39,4.37,4.39,2888800.0,4.0233,4.0417,4.0233,4.0417,2888800.0
2009-11-06 13:20:00,4.39,4.39,4.38,4.38,2457600.0,4.0417,4.0417,4.0325,4.0325,2457600.0
2009-11-06 13:30:00,4.38,4.4,4.38,4.38,2689600.0,4.0325,4.0509,4.0325,4.0325,2689600.0
2009-11-06 13:40:00,4.38,4.39,4.37,4.38,3103200.0,4.0325,4.0417,4.0233,4.0325,3103200.0
2009-11-06 13:50:00,4.38,4.38,4.37,4.38,3426400.0,4.0325,4.0325,4.0233,4.0325,3426400.0
2009-11-06 14:00:00,4.38,4.38,4.37,4.37,2824000.0,4.0325,4.0325,4.0233,4.0233,2824000.0
2009-11-06 14:10:00,4.37,4.38,4.37,4.37,1095200.0,4.0233,4.0325,4.0233,4.0233,1095200.0
2009-11-06 14:20:00,4.37,4.39,4.37,4.38,1653600.0,4.0233,4.0417,4.0233,4.0325,1653600.0
2009-11-06 14:30:00,4.38,4.39,4.38,4.38,926400.0,4.0325,4.0417,4.0325,4.0325,926400.0
2009-11-06 14:40:00,4.38,4.39,4.37,4.38,1768000.0,4.0325,4.0417,4.0233,4.0325,1768000.0
2009-11-06 14:50:00,4.38,4.38,4.36,4.37,2652800.0,4.0325,4.0325,4.0141,4.0233,2652800.0
2009-11-06 15:00:00,4.36,4.37,4.35,4.36,4634400.0,4.0141,4.0233,4.0049,4.0141,4634400.0
2009-11-06 15:10:00,4.36,4.37,4.36,4.37,3438400.0,4.0141,4.0233,4.0141,4.0233,3438400.0
2009-11-06 15:20:00,4.36,4.38,4.36,4.38,3305600.0,4.0141,4.0325,4.0141,4.0325,3305600.0
2009-11-06 15:30:00,4.38,4.39,4.37,4.38,6912000.0,4.0325,4.0417,4.0233,4.0325,6912000.0
2009-11-06 15:40:00,4.38,4.39,4.37,4.38,5642400.0,4.0325,4.0417,4.0233,4.0325,5642400.0
2009-11-06 15:50:00,4.38,4.39,4.38,4.39,9824000.0,4.0325,4.0417,4.0325,4.0417,9824000.0
2009-11-09 09:30:00,4.46,4.48,4.45,4.48,8573600.0,4.1062,4.1246,4.097,4.1246,8573600.0
2009-11-09 09:40:00,4.48,4.48,4.47,4.47,7943200.0,4.1246,4.1246,4.1154,4.1154,7943200.0
2009-11-09 09:50:00,4.47,4.49,4.47,4.48,8066400.0,4.1154,4.1338,4.1154,4.1246,8066400.0
2009-11-09 10:00:00,4.48,4.51,4.48,4.51,8846400.0,4.1246,4.1522,4.1246,4.1522,8846400.0
2009-11-09 10:10:00,4.51,4.51,4.5,4.5,5414400.0,4.1522,4.1522,4.143,4.143,5414400.0
2009-11-09 10:20:00,4.5,4.51,4.49,4.5,5872800.0,4.143,4.1522,4.1338,4.143,5872800.0
2009-11-09 10:30:00,4.5,4.5,4.5,4.5,4040800.0,4.143,4.143,4.143,4.143,4040800.0
2009-11-09 10:40:00,4.5,4.51,4.5,4.51,3056800.0,4.143,4.1522,4.143,4.1522,3056800.0
2009-11-09 10:50:00,4.51,4.52,4.5,4.51,7100800.0,4.1522,4.1614,4.143,4.1522,7100800.0
2009-11-09 11:00:00,4.51,4.51,4.5,4.51,3866400.0,4.1522,4.1522,4.143,4.1522,3866400.0
2009-11-09 11:10:00,4.51,4.53,4.51,4.52,5437600.0,4.1522,4.1706,4.1522,4.1614,5437600.0
2009-11-09 11:20:00,4.53,4.53,4.52,4.53,2983200.0,4.1706,4.1706,4.1614,4.1706,2983200.0
2009-11-09 11:30:00,4.53,4.53,4.52,4.52,2185600.0,4.1706,4.1706,4.1614,4.1614,2185600.0
2009-11-09 11:40:00,4.52,4.53,4.52,4.53,1461600.0,4.1614,4.1706,4.1614,4.1706,1461600.0
2009-11-09 11:50:00,4.53,4.53,4.52,4.52,1920000.0,4.1706,4.1706,4.1614,4.1614,1920000.0
2009-11-09 12:00:00,4.52,4.53,4.52,4.53,2242400.0,4.1614,4.1706,4.1614,4.1706,2242400.0
2009-11-09 12:10:00,4.53,4.54,4.53,4.53,1360800.0,4.1706,4.1798,4.1706,4.1706,1360800.0
2009-11-09 12:20:00,4.53,4.54,4.53,4.53,1615200.0,4.1706,4.1798,4.1706,4.1706,1615200.0
2009-11-09 12:30:00,4.53,4.53,4.53,4.53,1243200.0,4.1706,4.1706,4.1706,4.1706,1243200.0
2009-11-09 12:40:00,4.53,4.54,4.53,4.53,3313600.0,4.1706,4.1798,4.1706,4.1706,3313600.0
2009-11-09 12:50:00,4.53,4.54,4.53,4.54,1746400.0,4.1706,4.1798,4.1706,4.1798,1746400.0
2009-11-09 13:00:00,4.54,4.55,4.54,4.54,2346400.0,4.1798,4.189,4.1798,4.1798,2346400.0
2009-11-09 13:10:00,4.54,4.54,4.53,4.54,2552000.0,4.1798,4.1798,4.1706,4.1798,2552000.0
2009-11-09 13:20:00,4.54,4.54,4.53,4.54,1591200.0,4.1798,4.1798,4.1706,4.1798,1591200.0
2009-11-09 13:30:00,4.54,4.55,4.53,4.55,3079200.0,4.1798,4.189,4.1706,4.189,3079200.0
2009-11-09 13:40:00,4.55,4.56,4.55,4.55,4350400.0,4.189,4.1982,4.189,4.189,4350400.0
2009-11-09 13:50:00,4.55,4.56,4.55,4.56,2123200.0,4.189,4.1982,4.189,4.1982,2123200.0
2009-11-09 14:00:00,4.56,4.56,4.55,4.55,2048800.0,4.1982,4.1982,4.189,4.189,2048800.0
2009-11-09 14:10:00,4.55,4.56,4.55,4.55,2389600.0,4.189,4.1982,4.189,4.189,2389600.0
2009-11-09 14:20:00,4.55,4.56,4.55,4.56,2868000.0,4.189,4.1982,4.189,4.1982,2868000.0
2009-11-09 14:30:00,4.56,4.57,4.56,4.56,4804800.0,4.1982,4.2074,4.1982,4.1982,4804800.0
2009-11-09 14:40:00,4.56,4.57,4.56,4.57,2752000.0,4.1982,4.2074,4.1982,4.2074,2752000.0
2009-11-09 14:50:00,4.57,4.58,4.57,4.57,2061600.0,4.2074,4.2167,4.2074,4.2074,2061600.0
2009-11-09 15:00:00,4.57,4.58,4.57,4.57,1916800.0,4.2074,4.2167,4.2074,4.2074,1916800.0
2009-11-09 15:10:00,4.57,4.58,4.57,4.57,2517600.0,4.2074,4.2167,4.2074,4.2074,2517600.0
2009-11-09 15:20:00,4.57,4.57,4.56,4.57,2035200.0,4.2074,4.2074,4.1982,4.2074,2035200.0
2009-11-09 15:30:00,4.57,4.57,4.56,4.56,3399200.0,4.2074,4.2074,4.1982,4.1982,3399200.0
2009-11-09 15:40:00,4.56,4.57,4.56,4.57,6791200.0,4.1982,4.2074,4.1982,4.2074,6791200.0
2009-11-09 15:50:00,4.57,4.59,4.57,4.59,12594400.0,4.2074,4.2259,4.2074,4.2259,12594400.0
2009-11-10 09:30:00,4.57,4.59,4.56,4.59,11336800.0,4.2074,4.2259,4.1982,4.2259,11336800.0
2009-11-10 09:40:00,4.58,4.6,4.58,4.6,7410400.0,4.2167,4.2351,4.2167,4.2351,7410400.0
2009-11-10 09:50:00,4.6,4.61,4.59,4.59,5583200.0,4.2351,4.2443,4.2259,4.2259,5583200.0
2009-11-10 10:00:00,4.59,4.6,4.58,4.6,6950400.0,4.2259,4.2351,4.2167,4.2351,6950400.0
2009-11-10 10:10:00,4.6,4.61,4.59,4.61,5274400.0,4.2351,4.2443,4.2259,4.2443,5274400.0
2009-11-10 10:20:00,4.61,4.62,4.6,4.61,3368000.0,4.2443,4.2535,4.2351,4.2443,3368000.0
2009-11-10 10:30:00,4.61,4.62,4.6,4.6,3552000.0,4.2443,4.2535,4.2351,4.2351,3552000.0
2009-11-10 10:40:00,4.6,4.61,4.59,4.59,4500000.0,4.2351,4.2443,4.2259,4.2259,4500000.0
2009-11-10 10:50:00,4.59,4.59,4.57,4.57,6155200.0,4.2259,4.2259,4.2074,4.2074,6155200.0
2009-11-10 11:00:00,4.57,4.58,4.55,4.56,5455200.0,4.2074,4.2167,4.189,4.1982,5455200.0
2009-11-10 11:10:00,4.56,4.57,4.55,4.56,4994400.0,4.1982,4.2074,4.189,4.1982,4994400.0
2009-11-10 11:20:00,4.56,4.57,4.56,4.57,3876000.0,4.1982,4.2074,4.1982,4.2074,3876000.0
2009-11-10 11:30:00,4.57,4.58,4.55,4.58,6216000.0,4.2074,4.2167,4.189,4.2167,6216000.0
2009-11-10 11:40:00,4.58,4.59,4.57,4.59,3080000.0,4.2167,4.2259,4.2074,4.2259,3080000.0
2009-11-10 11:50:00,4.59,4.59,4.57,4.57,2792800.0,4.2259,4.2259,4.2074,4.2074,2792800.0
2009-11-10 12:00:00,4.57,4.57,4.56,4.57,3766400.0,4.2074,4.2074,4.1982,4.2074,3766400.0
2009-11-10 12:10:00,4.57,4.57,4.56,4.57,1978400.0,4.2074,4.2074,4.1982,4.2074,1978400.0
2009-11-10 12:20:00,4.57,4.57,4.54,4.54,4931200.0,4.2074,4.2074,4.1798,4.1798,4931200.0
2009-11-10 12:30:00,4.54,4.55,4.54,4.55,4440800.0,4.1798,4.189,4.1798,4.189,4440800.0
2009-11-10 12:40:00,4.55,4.56,4.55,4.55,1457600.0,4.189,4.1982,4.189,4.189,1457600.0
2009-11-10 12:50:00,4.55,4.57,4.55,4.57,4434400.0,4.189,4.2074,4.189,4.2074,4434400.0
2009-11-10 13:00:00,4.57,4.57,4.56,4.56,3440000.0,4.2074,4.2074,4.1982,4.1982,3440000.0
2009-11-10 13:10:00,4.56,4.57,4.55,4.56,5743200.0,4.1982,4.2074,4.189,4.1982,5743200.0
2009-11-10 13:20:00,4.56,4.56,4.56,4.56,2262400.0,4.1982,4.1982,4.1982,4.1982,2262400.0
2009-11-10 13:30:00,4.56,4.57,4.56,4.56,3079200.0,4.1982,4.2074,4.1982,4.1982,3079200.0
2009-11-10 13:40:00,4.56,4.56,4.55,4.56,1720000.0,4.1982,4.1982,4.189,4.1982,1720000.0
2009-11-10 13:50:00,4.56,4.57,4.56,4.57,5564000.0,4.1982,4.2074,4.1982,4.2074,5564000.0
2009-11-10 14:00:00,4.57,4.58,4.56,4.58,6824000.0,4.2074,4.2167,4.1982,4.2167,6824000.0
2009-11-10 14:10:00,4.58,4.58,4.57,4.57,2272000.0,4.2167,4.2167,4.2074,4.2074,2272000.0
2009-11-10 14:20:00,4.57,4.59,4.57,4.58,2685600.0,4.2074,4.2259,4.2074,4.2167,2685600.0
2009-11-10 14:30:00,4.58,4.59,4.58,4.59,2812000.0,4.2167,4.2259,4.2167,4.2259,2812000.0
2009-11-10 14:40:00,4.59,4.59,4.58,4.59,2708000.0,4.2259,4.2259,4.2167,4.2259,2708000.0
2009-11-10 14:50:00,4.59,4.6,4.58,4.59,4120800.0,4.2259,4.2351,4.2167,4.2259,4120800.0
2009-11-10 15:00:00,4.59,4.59,4.58,4.59,2028800.0,4.2259,4.2259,4.2167,4.2259,2028800.0
2009-11-10 15:10:00,4.59,4.61,4.58,4.6,8461600.0,4.2259,4.2443,4.2167,4.2351,8461600.0
2009-11-10 15:20:00,4.6,4.6,4.59,4.6,4624800.0,4.2351,4.2351,4.2259,4.2351,4624800.0
2009-11-10 15:30:00,4.6,4.6,4.58,4.59,4888000.0,4.2351,4.2351,4.2167,4.2259,4888000.0
2009-11-10 15:40:00,4.59,4.59,4.57,4.58,5570400.0,4.2259,4.2259,4.2074,4.2167,5570400.0
2009-11-10 15:50:00,4.58,4.59,4.58,4.59,7569600.0,4.2167,4.2259,4.2167,4.2259,7569600.0
2009-11-11 09:30:00,4.65,4.65,4.64,4.65,7772000.0,4.2811,4.2811,4.2719,4.2811,7772000.0
2009-11-11 09:40:00,4.65,4.65,4.63,4.64,8005600.0,4.2811,4.2811,4.2627,4.2719,8005600.0
2009-11-11 09:50:00,4.64,4.66,4.63,4.66,7061600.0,4.2719,4.2903,4.2627,4.2903,7061600.0
2009-11-11 10:00:00,4.66,4.67,4.66,4.67,8625600.0,4.2903,4.2995,4.2903,4.2995,8625600.0
2009-11-11 10:10:00,4.67,4.69,4.67,4.68,9929600.0,4.2995,4.3179,4.2995,4.3087,9929600.0
2009-11-11 10:20:00,4.68,4.69,4.68,4.68,6199200.0,4.3087,4.3179,4.3087,4.3087,6199200.0
2009-11-11 10:30:00,4.68,4.68,4.67,4.67,4774400.0,4.3087,4.3087,4.2995,4.2995,4774400.0
2009-11-11 10:40:00,4.67,4.68,4.64,4.64,10042400.0,4.2995,4.3087,4.2719,4.2719,10042400.0
2009-11-11 10:50:00,4.64,4.64,4.61,4.63,11715200.0,4.2719,4.2719,4.2443,4.2627,11715200.0
2009-11-11 11:00:00,4.63,4.63,4.6,4.6,7762400.0,4.2627,4.2627,4.2351,4.2351,7762400.0
2009-11-11 11:10:00,4.6,4.63,4.6,4.62,10137600.0,4.2351,4.2627,4.2351,4.2535,10137600.0
2009-11-11 11:20:00,4.62,4.63,4.61,4.62,6012800.0,4.2535,4.2627,4.2443,4.2535,6012800.0
2009-11-11 11:30:00,4.62,4.64,4.62,4.63,4856000.0,4.2535,4.2719,4.2535,4.2627,4856000.0
2009-11-11 11:40:00,4.63,4.64,4.63,4.63,3036000.0,4.2627,4.2719,4.2627,4.2627,3036000.0
2009-11-11 11:50:00,4.63,4.63,4.59,4.61,10312000.0,4.2627,4.2627,4.2259,4.2443,10312000.0
2009-11-11 12:00:00,4.61,4.62,4.6,4.62,5745600.0,4.2443,4.2535,4.2351,4.2535,5745600.0
2009-11-11 12:10:00,4.62,4.62,4.61,4.61,3383200.0,4.2535,4.2535,4.2443,4.2443,3383200.0
2009-11-11 12:20:00,4.62,4.63,4.61,4.63,1728800.0,4.2535,4.2627,4.2443,4.2627,1728800.0
2009-11-11 12:30:00,4.63,4.64,4.63,4.63,6173600.0,4.2627,4.2719,4.2627,4.2627,6173600.0
2009-11-11 12:40:00,4.63,4.64,4.63,4.63,6620000.0,4.2627,4.2719,4.2627,4.2627,6620000.0
2009-11-11 12:50:00,4.63,4.63,4.62,4.62,3444000.0,4.2627,4.2627,4.2535,4.2535,3444000.0
2009-11-11 13:00:00,4.62,4.63,4.62,4.63,1438400.0,4.2535,4.2627,4.2535,4.2627,1438400.0
2009-11-11 13:10:00,4.63,4.63,4.62,4.63,1345600.0,4.2627,4.2627,4.2535,4.2627,1345600.0
2009-11-11 13:20:00,4.63,4.64,4.62,4.62,1228800.0,4.2627,4.2719,4.2535,4.2535,1228800.0
2009-11-11 13:30:00,4.62,4.63,4.61,4.61,4564000.0,4.2535,4.2627,4.2443,4.2443,4564000.0
2009-11-11 13:40:00,4.61,4.61,4.59,4.6,6435200.0,4.2443,4.2443,4.2259,4.2351,6435200.0
2009-11-11 13:50:00,4.6,4.61,4.59,4.61,4806400.0,4.2351,4.2443,4.2259,4.2443,4806400.0
2009-11-11 14:00:00,4.61,4.62,4.6,4.62,5754400.0,4.2443,4.2535,4.2351,4.2535,5754400.0
2009-11-11 14:10:00,4.62,4.63,4.62,4.62,5455200.0,4.2535,4.2627,4.2535,4.2535,5455200.0
2009-11-11 14:20:00,4.62,4.62,4.61,4.62,2952800.0,4.2535,4.2535,4.2443,4.2535,2952800.0
2009-11-11 14:30:00,4.62,4.63,4.62,4.63,3756800.0,4.2535,4.2627,4.2535,4.2627,3756800.0
2009-11-11 14:40:00,4.63,4.63,4.62,4.63,3044800.0,4.2627,4.2627,4.2535,4.2627,3044800.0
2009-11-11 14:50:00,4.63,4.64,4.63,4.63,3340800.0,4.2627,4.2719,4.2627,4.2627,3340800.0
2009-11-11 15:00:00,4.63,4.64,4.63,4.63,2382400.0,4.2627,4.2719,4.2627,4.2627,2382400.0
2009-11-11 15:10:00,4.63,4.63,4.61,4.62,3604800.0,4.2627,4.2627,4.2443,4.2535,3604800.0
2009-11-11 15:20:00,4.62,4.63,4.62,4.63,2946400.0,4.2535,4.2627,4.2535,4.2627,2946400.0
2009-11-11 15:30:00,4.63,4.64,4.63,4.63,4128000.0,4.2627,4.2719,4.2627,4.2627,4128000.0
2009-11-11 15:40:00,4.63,4.64,4.62,4.63,5953600.0,4.2627,4.2719,4.2535,4.2627,5953600.0
2009-11-11 15:50:00,4.63,4.64,4.62,4.64,8968800.0,4.2627,4.2719,4.2535,4.2719,8968800.0
2009-11-12 09:30:00,4.62,4.63,4.6,4.61,8556000.0,4.2535,4.2627,4.2351,4.2443,8556000.0
2009-11-12 09:40:00,4.61,4.63,4.6,4.63,12404000.0,4.2443,4.2627,4.2351,4.2627,12404000.0
2009-11-12 09:50:00,4.63,4.67,4.62,4.66,13594400.0,4.2627,4.2995,4.2535,4.2903,13594400.0
2009-11-12 10:00:00,4.66,4.67,4.64,4.65,9436000.0,4.2903,4.2995,4.2719,4.2811,9436000.0
2009-11-12 10:10:00,4.65,4.65,4.62,4.62,9055200.0,4.2811,4.2811,4.2535,4.2535,9055200.0
2009-11-12 10:20:00,4.62,4.64,4.62,4.64,6542400.0,4.2535,4.2719,4.2535,4.2719,6542400.0
2009-11-12 10:30:00,4.64,4.64,4.63,4.64,6563200.0,4.2719,4.2719,4.2627,4.2719,6563200.0
2009-11-12 10:40:00,4.63,4.66,4.63,4.64,3776800.0,4.2627,4.2903,4.2627,4.2719,3776800.0
2009-11-12 10:50:00,4.64,4.66,4.62,4.63,5837600.0,4.2719,4.2903,4.2535,4.2627,5837600.0
2009-11-12 11:00:00,4.63,4.63,4.6,4.61,8768800.0,4.2627,4.2627,4.2351,4.2443,8768800.0
2009-11-12 11:10:00,4.61,4.61,4.58,4.6,9614400.0,4.2443,4.2443,4.2167,4.2351,9614400.0
2009-11-12 11:20:00,4.6,4.6,4.58,4.59,7320000.0,4.2351,4.2351,4.2167,4.2259,7320000.0
2009-11-12 11:30:00,4.59,4.59,4.57,4.58,8052800.0,4.2259,4.2259,4.2074,4.2167,8052800.0
2009-11-12 11:40:00,4.58,4.59,4.57,4.58,4320800.0,4.2167,4.2259,4.2074,4.2167,4320800.0
2009-11-12 11:50:00,4.58,4.58,4.57,4.58,5448800.0,4.2167,4.2167,4.2074,4.2167,5448800.0
2009-11-12 12:00:00,4.58,4.59,4.58,4.59,2929600.0,4.2167,4.2259,4.2167,4.2259,2929600.0
2009-11-12 12:10:00,4.59,4.59,4.59,4.59,2124800.0,4.2259,4.2259,4.2259,4.2259,2124800.0
2009-11-12 12:20:00,4.59,4.59,4.58,4.59,1146400.0,4.2259,4.2259,4.2167,4.2259,1146400.0
2009-11-12 12:30:00,4.59,4.59,4.57,4.58,3177600.0,4.2259,4.2259,4.2074,4.2167,3177600.0
2009-11-12 12:40:00,4.58,4.59,4.58,4.59,2332000.0,4.2167,4.2259,4.2167,4.2259,2332000.0
2009-11-12 12:50:00,4.59,4.61,4.58,4.58,5788000.0,4.2259,4.2443,4.2167,4.2167,5788000.0
2009-11-12 13:00:00,4.58,4.58,4.56,4.56,9101600.0,4.2167,4.2167,4.1982,4.1982,9101600.0
2009-11-12 13:10:00,4.56,4.58,4.56,4.57,5224800.0,4.1982,4.2167,4.1982,4.2074,5224800.0
2009-11-12 13:20:00,4.57,4.58,4.57,4.57,3756000.0,4.2074,4.2167,4.2074,4.2074,3756000.0
2009-11-12 13:30:00,4.57,4.58,4.57,4.57,1220800.0,4.2074,4.2167,4.2074,4.2074,1220800.0
2009-11-12 13:40:00,4.57,4.59,4.56,4.58,2513600.0,4.2074,4.2259,4.1982,4.2167,2513600.0
2009-11-12 13:50:00,4.58,4.58,4.57,4.58,1615200.0,4.2167,4.2167,4.2074,4.2167,1615200.0
2009-11-12 14:00:00,4.58,4.58,4.57,4.58,2627200.0,4.2167,4.2167,4.2074,4.2167,2627200.0
2009-11-12 14:10:00,4.58,4.59,4.57,4.57,3243200.0,4.2167,4.2259,4.2074,4.2074,3243200.0
2009-11-12 14:20:00,4.57,4.58,4.57,4.57,2792800.0,4.2074,4.2167,4.2074,4.2074,2792800.0
2009-11-12 14:30:00,4.57,4.58,4.57,4.57,3034400.0,4.2074,4.2167,4.2074,4.2074,3034400.0
2009-11-12 14:40:00,4.57,4.57,4.55,4.55,4760800.0,4.2074,4.2074,4.189,4.189,4760800.0
2009-11-12 14:50:00,4.55,4.56,4.55,4.55,3721600.0,4.189,4.1982,4.189,4.189,3721600.0
2009-11-12 15:00:00,4.55,4.56,4.54,4.54,8568000.0,4.189,4.1982,4.1798,4.1798,8568000.0
2009-11-12 15:10:00,4.54,4.56,4.54,4.55,6935200.0,4.1798,4.1982,4.1798,4.189,6935200.0
2009-11-12 15:20:00,4.55,4.55,4.54,4.54,3281600.0,4.189,4.189,4.1798,4.1798,3281600.0
2009-11-12 15:30:00,4.54,4.55,4.52,4.52,10388800.0,4.1798,4.189,4.1614,4.1614,10388800.0
2009-11-12 15:40:00,4.52,4.53,4.52,4.53,8611200.0,4.1614,4.1706,4.1614,4.1706,8611200.0
2009-11-12 15:50:00,4.53,4.54,4.53,4.54,10408800.0,4.1706,4.1798,4.1706,4.1798,10408800.0
2009-11-13 09:30:00,4.57,4.57,4.55,4.56,6667200.0,4.2074,4.2074,4.189,4.1982,6667200.0
2009-11-13 09:40:00,4.56,4.57,4.54,4.56,7507200.0,4.1982,4.2074,4.1798,4.1982,7507200.0
2009-11-13 09:50:00,4.56,4.58,4.52,4.53,15810400.0,4.1982,4.2167,4.1614,4.1706,15810400.0
2009-11-13 10:00:00,4.53,4.57,4.52,4.56,9227200.0,4.1706,4.2074,4.1614,4.1982,9227200.0
2009-11-13 10:10:00,4.56,4.57,4.54,4.56,4628000.0,4.1982,4.2074,4.1798,4.1982,4628000.0
2009-11-13 10:20:00,4.56,4.58,4.56,4.57,6840000.0,4.1982,4.2167,4.1982,4.2074,6840000.0
2009-11-13 10:30:00,4.56,4.58,4.55,4.57,5162400.0,4.1982,4.2167,4.189,4.2074,5162400.0
2009-11-13 10:40:00,4.57,4.6,4.57,4.59,9050400.0,4.2074,4.2351,4.2074,4.2259,9050400.0
2009-11-13 10:50:00,4.59,4.61,4.59,4.59,4745600.0,4.2259,4.2443,4.2259,4.2259,4745600.0
2009-11-13 11:00:00,4.59,4.6,4.59,4.6,5177600.0,4.2259,4.2351,4.2259,4.2351,5177600.0
2009-11-13 11:10:00,4.6,4.6,4.59,4.59,3816800.0,4.2351,4.2351,4.2259,4.2259,3816800.0
2009-11-13 11:20:00,4.59,4.6,4.59,4.6,2038400.0,4.2259,4.2351,4.2259,4.2351,2038400.0
2009-11-13 11:30:00,4.59,4.61,4.59,4.6,1903200.0,4.2259,4.2443,4.2259,4.2351,1903200.0
2009-11-13 11:40:00,4.6,4.61,4.58,4.59,2785600.0,4.2351,4.2443,4.2167,4.2259,2785600.0
2009-11-13 11:50:00,4.59,4.59,4.58,4.58,2268000.0,4.2259,4.2259,4.2167,4.2167,2268000.0
2009-11-13 12:00:00,4.58,4.6,4.58,4.6,2270400.0,4.2167,4.2351,4.2167,4.2351,2270400.0
2009-11-13 12:10:00,4.6,4.62,4.59,4.62,4749600.0,4.2351,4.2535,4.2259,4.2535,4749600.0
2009-11-13 12:20:00,4.62,4.63,4.61,4.62,3691200.0,4.2535,4.2627,4.2443,4.2535,3691200.0
2009-11-13 12:30:00,4.62,4.63,4.62,4.62,3774400.0,4.2535,4.2627,4.2535,4.2535,3774400.0
2009-11-13 12:40:00,4.62,4.63,4.61,4.62,2217600.0,4.2535,4.2627,4.2443,4.2535,2217600.0
2009-11-13 12:50:00,4.62,4.62,4.61,4.62,1302400.0,4.2535,4.2535,4.2443,4.2535,1302400.0
2009-11-13 13:00:00,4.62,4.62,4.62,4.62,1132800.0,4.2535,4.2535,4.2535,4.2535,1132800.0
2009-11-13 13:10:00,4.62,4.62,4.61,4.61,1566400.0,4.2535,4.2535,4.2443,4.2443,1566400.0
2009-11-13 13:20:00,4.61,4.62,4.61,4.62,2904000.0,4.2443,4.2535,4.2443,4.2535,2904000.0
2009-11-13 13:30:00,4.62,4.62,4.61,4.62,1911200.0,4.2535,4.2535,4.2443,4.2535,1911200.0
2009-11-13 13:40:00,4.62,4.62,4.6,4.6,3726400.0,4.2535,4.2535,4.2351,4.2351,3726400.0
2009-11-13 13:50:00,4.6,4.61,4.6,4.6,5696800.0,4.2351,4.2443,4.2351,4.2351,5696800.0
2009-11-13 14:00:00,4.6,4.61,4.6,4.6,2162400.0,4.2351,4.2443,4.2351,4.2351,2162400.0
2009-11-13 14:10:00,4.61,4.61,4.6,4.6,1885600.0,4.2443,4.2443,4.2351,4.2351,1885600.0
2009-11-13 14:20:00,4.6,4.6,4.58,4.59,4598400.0,4.2351,4.2351,4.2167,4.2259,4598400.0
2009-11-13 14:30:00,4.59,4.59,4.57,4.57,7733600.0,4.2259,4.2259,4.2074,4.2074,7733600.0
2009-11-13 14:40:00,4.57,4.58,4.57,4.58,4178400.0,4.2074,4.2167,4.2074,4.2167,4178400.0
2009-11-13 14:50:00,4.58,4.58,4.56,4.56,4227200.0,4.2167,4.2167,4.1982,4.1982,4227200.0
2009-11-13 15:00:00,4.56,4.57,4.55,4.57,5063200.0,4.1982,4.2074,4.189,4.2074,5063200.0
2009-11-13 15:10:00,4.57,4.58,4.56,4.57,3797600.0,4.2074,4.2167,4.1982,4.2074,3797600.0
2009-11-13 15:20:00,4.57,4.58,4.56,4.57,3225600.0,4.2074,4.2167,4.1982,4.2074,3225600.0
2009-11-13 15:30:00,4.57,4.59,4.57,4.58,5988800.0,4.2074,4.2259,4.2074,4.2167,5988800.0
2009-11-13 15:40:00,4.58,4.6,4.58,4.6,7112000.0,4.2167,4.2351,4.2167,4.2351,7112000.0
2009-11-13 15:50:00,4.6,4.6,4.58,4.59,6803200.0,4.2351,4.2351,4.2167,4.2259,6803200.0
2009-11-16 09:30:00,4.65,4.68,4.65,4.68,9405600.0,4.2811,4.3087,4.2811,4.3087,9405600.0
2009-11-16 09:40:00,4.68,4.71,4.68,4.71,10720000.0,4.3087,4.3363,4.3087,4.3363,10720000.0
2009-11-16 09:50:00,4.71,4.72,4.71,4.72,7451200.0,4.3363,4.3455,4.3363,4.3455,7451200.0
2009-11-16 10:00:00,4.72,4.74,4.71,4.73,7672000.0,4.3455,4.364,4.3363,4.3548,7672000.0
2009-11-16 10:10:00,4.73,4.74,4.73,4.73,5640000.0,4.3548,4.364,4.3548,4.3548,5640000.0
2009-11-16 10:20:00,4.73,4.74,4.73,4.73,3584000.0,4.3548,4.364,4.3548,4.3548,3584000.0
2009-11-16 10:30:00,4.73,4.73,4.72,4.73,3131200.0,4.3548,4.3548,4.3455,4.3548,3131200.0
2009-11-16 10:40:00,4.73,4.74,4.73,4.73,2347200.0,4.3548,4.364,4.3548,4.3548,2347200.0
2009-11-16 10:50:00,4.73,4.74,4.73,4.74,3168000.0,4.3548,4.364,4.3548,4.364,3168000.0
2009-11-16 11:00:00,4.74,4.74,4.73,4.73,2454400.0,4.364,4.364,4.3548,4.3548,2454400.0
2009-11-16 11:10:00,4.73,4.73,4.72,4.73,2816000.0,4.3548,4.3548,4.3455,4.3548,2816000.0
2009-11-16 11:20:00,4.73,4.73,4.73,4.73,1092000.0,4.3548,4.3548,4.3548,4.3548,1092000.0
2009-11-16 11:30:00,4.73,4.75,4.73,4.74,3744800.0,4.3548,4.3732,4.3548,4.364,3744800.0
2009-11-16 11:40:00,4.74,4.74,4.74,4.74,1598400.0,4.364,4.364,4.364,4.364,1598400.0
2009-11-16 11:50:00,4.74,4.75,4.73,4.74,2645600.0,4.364,4.3732,4.3548,4.364,2645600.0
2009-11-16 12:00:00,4.74,4.74,4.73,4.73,857600.0,4.364,4.364,4.3548,4.3548,857600.0
2009-11-16 12:10:00,4.73,4.74,4.72,4.72,7568000.0,4.3548,4.364,4.3455,4.3455,7568000.0
2009-11-16 12:20:00,4.72,4.73,4.7,4.72,9161600.0,4.3455,4.3548,4.3271,4.3455,9161600.0
2009-11-16 12:30:00,4.72,4.73,4.71,4.73,3439200.0,4.3455,4.3548,4.3363,4.3548,3439200.0
2009-11-16 12:40:00,4.73,4.74,4.72,4.74,3749600.0,4.3548,4.364,4.3455,4.364,3749600.0
2009-11-16 12:50:00,4.74,4.74,4.73,4.74,3039200.0,4.364,4.364,4.3548,4.364,3039200.0
2009-11-16 13:00:00,4.74,4.76,4.74,4.75,4264800.0,4.364,4.3824,4.364,4.3732,4264800.0
2009-11-16 13:10:00,4.74,4.75,4.73,4.73,4347200.0,4.364,4.3732,4.3548,4.3548,4347200.0
2009-11-16 13:20:00,4.73,4.74,4.73,4.74,1235200.0,4.3548,4.364,4.3548,4.364,1235200.0
2009-11-16 13:30:00,4.73,4.75,4.73,4.75,3528800.0,4.3548,4.3732,4.3548,4.3732,3528800.0
2009-11-16 13:40:00,4.75,4.75,4.74,4.74,1363200.0,4.3732,4.3732,4.364,4.364,1363200.0
2009-11-16 13:50:00,4.74,4.75,4.74,4.75,1332000.0,4.364,4.3732,4.364,4.3732,1332000.0
2009-11-16 14:00:00,4.75,4.76,4.75,4.76,7592000.0,4.3732,4.3824,4.3732,4.3824,7592000.0
2009-11-16 14:10:00,4.76,4.76,4.75,4.76,3457600.0,4.3824,4.3824,4.3732,4.3824,3457600.0
2009-11-16 14:20:00,4.76,4.76,4.75,4.75,1894400.0,4.3824,4.3824,4.3732,4.3732,1894400.0
2009-11-16 14:30:00,4.75,4.76,4.75,4.76,1848800.0,4.3732,4.3824,4.3732,4.3824,1848800.0
2009-11-16 14:40:00,4.76,4.76,4.75,4.75,2102400.0,4.3824,4.3824,4.3732,4.3732,2102400.0
2009-11-16 14:50:00,4.75,4.75,4.74,4.74,4517600.0,4.3732,4.3732,4.364,4.364,4517600.0
2009-11-16 15:00:00,4.75,4.75,4.73,4.74,4051200.0,4.3732,4.3732,4.3548,4.364,4051200.0
2009-11-16 15:10:00,4.73,4.73,4.7,4.7,12608800.0,4.3548,4.3548,4.3271,4.3271,12608800.0
2009-11-16 15:20:00,4.7,4.71,4.69,4.7,7378400.0,4.3271,4.3363,4.3179,4.3271,7378400.0
2009-11-16 15:30:00,4.7,4.72,4.69,4.72,9136000.0,4.3271,4.3455,4.3179,4.3455,9136000.0
2009-11-16 15:40:00,4.72,4.72,4.7,4.71,6432800.0,4.3455,4.3455,4.3271,4.3363,6432800.0
2009-11-16 15:50:00,4.71,4.73,4.71,4.72,8666400.0,4.3363,4.3548,4.3363,4.3455,8666400.0
2009-11-17 09:30:00,4.7,4.71,4.68,4.7,10264800.0,4.3271,4.3363,4.3087,4.3271,10264800.0
2009-11-17 09:40:00,4.69,4.72,4.69,4.71,10501600.0,4.3179,4.3455,4.3179,4.3363,10501600.0
2009-11-17 09:50:00,4.72,4.73,4.71,4.71,6036000.0,4.3455,4.3548,4.3363,4.3363,6036000.0
2009-11-17 10:00:00,4.71,4.72,4.69,4.7,6427200.0,4.3363,4.3455,4.3179,4.3271,6427200.0
2009-11-17 10:10:00,4.7,4.71,4.69,4.71,4344000.0,4.3271,4.3363,4.3179,4.3363,4344000.0
2009-11-17 10:20:00,4.71,4.72,4.71,4.71,4252000.0,4.3363,4.3455,4.3363,4.3363,4252000.0
2009-11-17 10:30:00,4.71,4.71,4.68,4.69,5675200.0,4.3363,4.3363,4.3087,4.3179,5675200.0
2009-11-17 10:40:00,4.69,4.69,4.67,4.68,5701600.0,4.3179,4.3179,4.2995,4.3087,5701600.0
2009-11-17 10:50:00,4.68,4.69,4.67,4.69,5661600.0,4.3087,4.3179,4.2995,4.3179,5661600.0
2009-11-17 11:00:00,4.69,4.69,4.68,4.69,2316800.0,4.3179,4.3179,4.3087,4.3179,2316800.0
2009-11-17 11:10:00,4.69,4.7,4.67,4.67,5320000.0,4.3179,4.3271,4.2995,4.2995,5320000.0
2009-11-17 11:20:00,4.67,4.68,4.66,4.68,3059200.0,4.2995,4.3087,4.2903,4.3087,3059200.0
2009-11-17 11:30:00,4.68,4.69,4.68,4.69,2492000.0,4.3087,4.3179,4.3087,4.3179,2492000.0
2009-11-17 11:40:00,4.69,4.69,4.68,4.68,2612800.0,4.3179,4.3179,4.3087,4.3087,2612800.0
2009-11-17 11:50:00,4.68,4.69,4.68,4.69,2082400.0,4.3087,4.3179,4.3087,4.3179,2082400.0
2009-11-17 12:00:00,4.69,4.69,4.68,4.69,1847200.0,4.3179,4.3179,4.3087,4.3179,1847200.0
2009-11-17 12:10:00,4.69,4.71,4.69,4.7,3693600.0,4.3179,4.3363,4.3179,4.3271,3693600.0
2009-11-17 12:20:00,4.7,4.72,4.7,4.71,3766400.0,4.3271,4.3455,4.3271,4.3363,3766400.0
2009-11-17 12:30:00,4.71,4.72,4.71,4.71,3673600.0,4.3363,4.3455,4.3363,4.3363,3673600.0
2009-11-17 12:40:00,4.72,4.72,4.71,4.71,1923200.0,4.3455,4.3455,4.3363,4.3363,1923200.0
2009-11-17 12:50:00,4.71,4.71,4.7,4.71,1408000.0,4.3363,4.3363,4.3271,4.3363,1408000.0
2009-11-17 13:00:00,4.71,4.71,4.69,4.7,4168000.0,4.3363,4.3363,4.3179,4.3271,4168000.0
2009-11-17 13:10:00,4.7,4.72,4.7,4.71,3632000.0,4.3271,4.3455,4.3271,4.3363,3632000.0
2009-11-17 13:20:00,4.71,4.72,4.7,4.71,2735200.0,4.3363,4.3455,4.3271,4.3363,2735200.0
2009-11-17 13:30:00,4.71,4.71,4.71,4.71,1016800.0,4.3363,4.3363,4.3363,4.3363,1016800.0
2009-11-17 13:40:00,4.71,4.73,4.71,4.73,3765600.0,4.3363,4.3548,4.3363,4.3548,3765600.0
2009-11-17 13:50:00,4.73,4.73,4.72,4.72,3250400.0,4.3548,4.3548,4.3455,4.3455,3250400.0
2009-11-17 14:00:00,4.72,4.72,4.71,4.71,2618400.0,4.3455,4.3455,4.3363,4.3363,2618400.0
2009-11-17 14:10:00,4.71,4.72,4.71,4.72,3497600.0,4.3363,4.3455,4.3363,4.3455,3497600.0
2009-11-17 14:20:00,4.72,4.72,4.71,4.71,1352000.0,4.3455,4.3455,4.3363,4.3363,1352000.0
2009-11-17 14:30:00,4.71,4.71,4.71,4.71,1574400.0,4.3363,4.3363,4.3363,4.3363,1574400.0
2009-11-17 14:40:00,4.71,4.72,4.71,4.71,3049600.0,4.3363,4.3455,4.3363,4.3363,3049600.0
2009-11-17 14:50:00,4.71,4.71,4.7,4.71,3434400.0,4.3363,4.3363,4.3271,4.3363,3434400.0
2009-11-17 15:00:00,4.71,4.72,4.71,4.72,5279200.0,4.3363,4.3455,4.3363,4.3455,5279200.0
2009-11-17 15:10:00,4.72,4.72,4.71,4.72,2883200.0,4.3455,4.3455,4.3363,4.3455,2883200.0
2009-11-17 15:20:00,4.72,4.73,4.72,4.72,3012000.0,4.3455,4.3548,4.3455,4.3455,3012000.0
2009-11-17 15:30:00,4.72,4.73,4.72,4.72,3506400.0,4.3455,4.3548,4.3455,4.3455,3506400.0
2009-11-17 15:40:00,4.72,4.74,4.72,4.74,7691200.0,4.3455,4.364,4.3455,4.364,7691200.0
2009-11-17 15:50:00,4.74,4.74,4.73,4.74,6996000.0,4.364,4.364,4.3548,4.364,6996000.0
2009-11-18 09:30:00,4.73,4.73,4.71,4.73,6317600.0,4.3548,4.3548,4.3363,4.3548,6317600.0
2009-11-18 09:40:00,4.72,4.74,4.72,4.72,8956000.0,4.3455,4.364,4.3455,4.3455,8956000.0
2009-11-18 09:50:00,4.72,4.72,4.68,4.69,11669600.0,4.3455,4.3455,4.3087,4.3179,11669600.0
2009-11-18 10:00:00,4.69,4.7,4.68,4.69,6843200.0,4.3179,4.3271,4.3087,4.3179,6843200.0
2009-11-18 10:10:00,4.69,4.69,4.67,4.69,7073600.0,4.3179,4.3179,4.2995,4.3179,7073600.0
2009-11-18 10:20:00,4.69,4.7,4.69,4.7,4542400.0,4.3179,4.3271,4.3179,4.3271,4542400.0
2009-11-18 10:30:00,4.7,4.71,4.69,4.71,4534400.0,4.3271,4.3363,4.3179,4.3363,4534400.0
2009-11-18 10:40:00,4.71,4.72,4.71,4.72,6884000.0,4.3363,4.3455,4.3363,4.3455,6884000.0
2009-11-18 10:50:00,4.72,4.72,4.71,4.72,1611200.0,4.3455,4.3455,4.3363,4.3455,1611200.0
2009-11-18 11:00:00,4.72,4.73,4.71,4.72,5156000.0,4.3455,4.3548,4.3363,4.3455,5156000.0
2009-11-18 11:10:00,4.72,4.72,4.7,4.71,3108800.0,4.3455,4.3455,4.3271,4.3363,3108800.0
2009-11-18 11:20:00,4.71,4.72,4.71,4.71,1616800.0,4.3363,4.3455,4.3363,4.3363,1616800.0
2009-11-18 11:30:00,4.71,4.71,4.7,4.7,2012000.0,4.3363,4.3363,4.3271,4.3271,2012000.0
2009-11-18 11:40:00,4.7,4.72,4.7,4.71,2924800.0,4.3271,4.3455,4.3271,4.3363,2924800.0
2009-11-18 11:50:00,4.71,4.72,4.71,4.72,1428800.0,4.3363,4.3455,4.3363,4.3455,1428800.0
2009-11-18 12:00:00,4.72,4.72,4.71,4.72,1231200.0,4.3455,4.3455,4.3363,4.3455,1231200.0
2009-11-18 12:10:00,4.72,4.72,4.7,4.71,2186400.0,4.3455,4.3455,4.3271,4.3363,2186400.0
2009-11-18 12:20:00,4.71,4.71,4.7,4.71,2655200.0,4.3363,4.3363,4.3271,4.3363,2655200.0
2009-11-18 12:30:00,4.71,4.71,4.71,4.71,6326400.0,4.3363,4.3363,4.3363,4.3363,6326400.0
2009-11-18 12:40:00,4.71,4.72,4.71,4.71,1837600.0,4.3363,4.3455,4.3363,4.3363,1837600.0
2009-11-18 12:50:00,4.71,4.71,4.69,4.69,2804800.0,4.3363,4.3363,4.3179,4.3179,2804800.0
2009-11-18 13:00:00,4.69,4.69,4.68,4.69,5110400.0,4.3179,4.3179,4.3087,4.3179,5110400.0
2009-11-18 13:10:00,4.69,4.7,4.68,4.68,3524800.0,4.3179,4.3271,4.3087,4.3087,3524800.0
2009-11-18 13:20:00,4.68,4.69,4.68,4.68,4232800.0,4.3087,4.3179,4.3087,4.3087,4232800.0
2009-11-18 13:30:00,4.69,4.7,4.68,4.7,3308000.0,4.3179,4.3271,4.3087,4.3271,3308000.0
2009-11-18 13:40:00,4.7,4.7,4.7,4.7,2645600.0,4.3271,4.3271,4.3271,4.3271,2645600.0
2009-11-18 13:50:00,4.7,4.7,4.7,4.7,896800.0,4.3271,4.3271,4.3271,4.3271,896800.0
2009-11-18 14:00:00,4.7,4.71,4.69,4.71,2600800.0,4.3271,4.3363,4.3179,4.3363,2600800.0
2009-11-18 14:10:00,4.71,4.71,4.7,4.7,2879200.0,4.3363,4.3363,4.3271,4.3271,2879200.0
2009-11-18 14:20:00,4.71,4.71,4.7,4.71,1518400.0,4.3363,4.3363,4.3271,4.3363,1518400.0
2009-11-18 14:30:00,4.71,4.71,4.7,4.71,974400.0,4.3363,4.3363,4.3271,4.3363,974400.0
2009-11-18 14:40:00,4.71,4.71,4.7,4.7,1956000.0,4.3363,4.3363,4.3271,4.3271,1956000.0
2009-11-18 14:50:00,4.7,4.71,4.69,4.7,2580000.0,4.3271,4.3363,4.3179,4.3271,2580000.0
2009-11-18 15:00:00,4.7,4.71,4.7,4.71,2687200.0,4.3271,4.3363,4.3271,4.3363,2687200.0
2009-11-18 15:10:00,4.71,4.72,4.71,4.71,3364000.0,4.3363,4.3455,4.3363,4.3363,3364000.0
2009-11-18 15:20:00,4.71,4.72,4.71,4.72,1593600.0,4.3363,4.3455,4.3363,4.3455,1593600.0
2009-11-18 15:30:00,4.72,4.72,4.71,4.71,4120000.0,4.3455,4.3455,4.3363,4.3363,4120000.0
2009-11-18 15:40:00,4.71,4.72,4.71,4.72,3858400.0,4.3363,4.3455,4.3363,4.3455,3858400.0
2009-11-18 15:50:00,4.72,4.74,4.72,4.73,7374400.0,4.3455,4.364,4.3455,4.3548,7374400.0
2009-11-19 09:30:00,4.66,4.67,4.62,4.62,13646400.0,4.2903,4.2995,4.2535,4.2535,13646400.0
2009-11-19 09:40:00,4.62,4.62,4.59,4.6,19300000.0,4.2535,4.2535,4.2259,4.2351,19300000.0
2009-11-19 09:50:00,4.6,4.6,4.56,4.58,21084800.0,4.2351,4.2351,4.1982,4.2167,21084800.0
2009-11-19 10:00:00,4.58,4.59,4.57,4.58,16496000.0,4.2167,4.2259,4.2074,4.2167,16496000.0
2009-11-19 10:10:00,4.58,4.59,4.57,4.58,8064000.0,4.2167,4.2259,4.2074,4.2167,8064000.0
2009-11-19 10:20:00,4.58,4.6,4.58,4.59,7527200.0,4.2167,4.2351,4.2167,4.2259,7527200.0
2009-11-19 10:30:00,4.59,4.59,4.58,4.59,5718400.0,4.2259,4.2259,4.2167,4.2259,5718400.0
2009-11-19 10:40:00,4.59,4.59,4.56,4.56,8400000.0,4.2259,4.2259,4.1982,4.1982,8400000.0
2009-11-19 10:50:00,4.56,4.57,4.55,4.56,7546400.0,4.1982,4.2074,4.189,4.1982,7546400.0
2009-11-19 11:00:00,4.56,4.56,4.55,4.56,6851200.0,4.1982,4.1982,4.189,4.1982,6851200.0
2009-11-19 11:10:00,4.56,4.57,4.55,4.56,4438400.0,4.1982,4.2074,4.189,4.1982,4438400.0
2009-11-19 11:20:00,4.56,4.57,4.56,4.57,2795200.0,4.1982,4.2074,4.1982,4.2074,2795200.0
2009-11-19 11:30:00,4.57,4.57,4.56,4.57,3459200.0,4.2074,4.2074,4.1982,4.2074,3459200.0
2009-11-19 11:40:00,4.57,4.57,4.56,4.57,1805600.0,4.2074,4.2074,4.1982,4.2074,1805600.0
2009-11-19 11:50:00,4.57,4.58,4.56,4.58,3707200.0,4.2074,4.2167,4.1982,4.2167,3707200.0
2009-11-19 12:00:00,4.58,4.58,4.58,4.58,1623200.0,4.2167,4.2167,4.2167,4.2167,1623200.0
2009-11-19 12:10:00,4.58,4.58,4.58,4.58,2052800.0,4.2167,4.2167,4.2167,4.2167,2052800.0
2009-11-19 12:20:00,4.58,4.59,4.58,4.59,1686400.0,4.2167,4.2259,4.2167,4.2259,1686400.0
2009-11-19 12:30:00,4.59,4.59,4.59,4.59,3222400.0,4.2259,4.2259,4.2259,4.2259,3222400.0
2009-11-19 12:40:00,4.59,4.59,4.58,4.58,2248800.0,4.2259,4.2259,4.2167,4.2167,2248800.0
2009-11-19 12:50:00,4.58,4.58,4.57,4.58,3352000.0,4.2167,4.2167,4.2074,4.2167,3352000.0
2009-11-19 13:00:00,4.58,4.59,4.58,4.58,1984000.0,4.2167,4.2259,4.2167,4.2167,1984000.0
2009-11-19 13:10:00,4.58,4.58,4.56,4.56,3599200.0,4.2167,4.2167,4.1982,4.1982,3599200.0
2009-11-19 13:20:00,4.56,4.57,4.56,4.57,2356800.0,4.1982,4.2074,4.1982,4.2074,2356800.0
2009-11-19 13:30:00,4.57,4.59,4.57,4.58,2804800.0,4.2074,4.2259,4.2074,4.2167,2804800.0
2009-11-19 13:40:00,4.58,4.59,4.58,4.58,2880000.0,4.2167,4.2259,4.2167,4.2167,2880000.0
2009-11-19 13:50:00,4.58,4.59,4.58,4.59,2120000.0,4.2167,4.2259,4.2167,4.2259,2120000.0
2009-11-19 14:00:00,4.59,4.59,4.57,4.57,2499200.0,4.2259,4.2259,4.2074,4.2074,2499200.0
2009-11-19 14:10:00,4.57,4.58,4.56,4.57,3316000.0,4.2074,4.2167,4.1982,4.2074,3316000.0
2009-11-19 14:20:00,4.57,4.59,4.57,4.59,2782400.0,4.2074,4.2259,4.2074,4.2259,2782400.0
2009-11-19 14:30:00,4.58,4.59,4.58,4.59,1032800.0,4.2167,4.2259,4.2167,4.2259,1032800.0
2009-11-19 14:40:00,4.59,4.6,4.58,4.59,3236000.0,4.2259,4.2351,4.2167,4.2259,3236000.0
2009-11-19 14:50:00,4.59,4.61,4.59,4.59,4707200.0,4.2259,4.2443,4.2259,4.2259,4707200.0
2009-11-19 15:00:00,4.59,4.6,4.58,4.59,3999200.0,4.2259,4.2351,4.2167,4.2259,3999200.0
2009-11-19 15:10:00,4.59,4.6,4.58,4.6,3234400.0,4.2259,4.2351,4.2167,4.2351,3234400.0
2009-11-19 15:20:00,4.6,4.6,4.59,4.59,1912800.0,4.2351,4.2351,4.2259,4.2259,1912800.0
2009-11-19 15:30:00,4.59,4.6,4.59,4.59,3644000.0,4.2259,4.2351,4.2259,4.2259,3644000.0
2009-11-19 15:40:00,4.59,4.62,4.59,4.62,8782400.0,4.2259,4.2535,4.2259,4.2535,8782400.0
2009-11-19 15:50:00,4.62,4.62,4.6,4.61,10140800.0,4.2535,4.2535,4.2351,4.2443,10140800.0
2009-11-20 09:30:00,4.56,4.6,4.55,4.59,11177600.0,4.1982,4.2351,4.189,4.2259,11177600.0
2009-11-20 09:40:00,4.59,4.6,4.58,4.58,7594400.0,4.2259,4.2351,4.2167,4.2167,7594400.0
2009-11-20 09:50:00,4.58,4.59,4.57,4.57,4684000.0,4.2167,4.2259,4.2074,4.2074,4684000.0
2009-11-20 10:00:00,4.57,4.58,4.55,4.57,6745600.0,4.2074,4.2167,4.189,4.2074,6745600.0
2009-11-20 10:10:00,4.57,4.59,4.56,4.58,6455200.0,4.2074,4.2259,4.1982,4.2167,6455200.0
2009-11-20 10:20:00,4.58,4.58,4.57,4.58,3377600.0,4.2167,4.2167,4.2074,4.2167,3377600.0
2009-11-20 10:30:00,4.58,4.58,4.56,4.57,2261600.0,4.2167,4.2167,4.1982,4.2074,2261600.0
2009-11-20 10:40:00,4.57,4.57,4.55,4.56,5800000.0,4.2074,4.2074,4.189,4.1982,5800000.0
2009-11-20 10:50:00,4.56,4.56,4.55,4.55,4736000.0,4.1982,4.1982,4.189,4.189,4736000.0
2009-11-20 11:00:00,4.55,4.57,4.55,4.56,3888000.0,4.189,4.2074,4.189,4.1982,3888000.0
2009-11-20 11:10:00,4.56,4.56,4.54,4.55,3879200.0,4.1982,4.1982,4.1798,4.189,3879200.0
2009-11-20 11:20:00,4.55,4.55,4.54,4.54,2872000.0,4.189,4.189,4.1798,4.1798,2872000.0
2009-11-20 11:30:00,4.54,4.55,4.54,4.55,5594400.0,4.1798,4.189,4.1798,4.189,5594400.0
2009-11-20 11:40:00,4.55,4.56,4.54,4.56,4344000.0,4.189,4.1982,4.1798,4.1982,4344000.0
2009-11-20 11:50:00,4.55,4.56,4.55,4.56,1976800.0,4.189,4.1982,4.189,4.1982,1976800.0
2009-11-20 12:00:00,4.56,4.56,4.55,4.56,1744800.0,4.1982,4.1982,4.189,4.1982,1744800.0
2009-11-20 12:10:00,4.56,4.56,4.55,4.55,749600.0,4.1982,4.1982,4.189,4.189,749600.0
2009-11-20 12:20:00,4.55,4.56,4.54,4.55,1599200.0,4.189,4.1982,4.1798,4.189,1599200.0
2009-11-20 12:30:00,4.55,4.55,4.55,4.55,1067200.0,4.189,4.189,4.189,4.189,1067200.0
2009-11-20 12:40:00,4.55,4.56,4.55,4.55,1698400.0,4.189,4.1982,4.189,4.189,1698400.0
2009-11-20 12:50:00,4.55,4.55,4.54,4.55,2233600.0,4.189,4.189,4.1798,4.189,2233600.0
2009-11-20 13:00:00,4.55,4.56,4.55,4.55,1756000.0,4.189,4.1982,4.189,4.189,1756000.0
2009-11-20 13:10:00,4.55,4.56,4.55,4.55,890400.0,4.189,4.1982,4.189,4.189,890400.0
2009-11-20 13:20:00,4.55,4.55,4.55,4.55,1099200.0,4.189,4.189,4.189,4.189,1099200.0
2009-11-20 13:30:00,4.55,4.56,4.55,4.55,470400.0,4.189,4.1982,4.189,4.189,470400.0
2009-11-20 13:40:00,4.55,4.57,4.55,4.57,3902400.0,4.189,4.2074,4.189,4.2074,3902400.0
2009-11-20 13:50:00,4.57,4.57,4.57,4.57,1738400.0,4.2074,4.2074,4.2074,4.2074,1738400.0
2009-11-20 14:00:00,4.57,4.58,4.56,4.57,3587200.0,4.2074,4.2167,4.1982,4.2074,3587200.0
2009-11-20 14:10:00,4.57,4.57,4.57,4.57,1237600.0,4.2074,4.2074,4.2074,4.2074,1237600.0
2009-11-20 14:20:00,4.57,4.58,4.57,4.58,2124800.0,4.2074,4.2167,4.2074,4.2167,2124800.0
2009-11-20 14:30:00,4.58,4.58,4.57,4.58,6598400.0,4.2167,4.2167,4.2074,4.2167,6598400.0
2009-11-20 14:40:00,4.58,4.58,4.57,4.57,2922400.0,4.2167,4.2167,4.2074,4.2074,2922400.0
2009-11-20 14:50:00,4.57,4.57,4.57,4.57,714400.0,4.2074,4.2074,4.2074,4.2074,714400.0
2009-11-20 15:00:00,4.57,4.57,4.56,4.57,979200.0,4.2074,4.2074,4.1982,4.2074,979200.0
2009-11-20 15:10:00,4.57,4.57,4.57,4.57,735200.0,4.2074,4.2074,4.2074,4.2074,735200.0
2009-11-20 15:20:00,4.57,4.58,4.57,4.58,3397600.0,4.2074,4.2167,4.2074,4.2167,3397600.0
2009-11-20 15:30:00,4.58,4.6,4.58,4.59,6016000.0,4.2167,4.2351,4.2167,4.2259,6016000.0
2009-11-20 15:40:00,4.59,4.6,4.58,4.58,4544000.0,4.2259,4.2351,4.2167,4.2167,4544000.0
2009-11-20 15:50:00,4.58,4.58,4.58,4.58,11186400.0,4.2167,4.2167,4.2167,4.2167,11186400.0
2009-11-23 09:30:00,4.68,4.72,4.68,4.71,12031200.0,4.3087,4.3455,4.3087,4.3363,12031200.0
2009-11-23 09:40:00,4.71,4.73,4.71,4.73,9394400.0,4.3363,4.3548,4.3363,4.3548,9394400.0
2009-11-23 09:50:00,4.73,4.75,4.72,4.74,6851200.0,4.3548,4.3732,4.3455,4.364,6851200.0
2009-11-23 10:00:00,4.74,4.76,4.73,4.75,15568000.0,4.364,4.3824,4.3548,4.3732,15568000.0
2009-11-23 10:10:00,4.75,4.75,4.74,4.74,6280000.0,4.3732,4.3732,4.364,4.364,6280000.0
2009-11-23 10:20:00,4.74,4.75,4.73,4.74,7427200.0,4.364,4.3732,4.3548,4.364,7427200.0
2009-11-23 10:30:00,4.74,4.75,4.74,4.75,2416000.0,4.364,4.3732,4.364,4.3732,2416000.0
2009-11-23 10:40:00,4.75,4.75,4.73,4.74,4992000.0,4.3732,4.3732,4.3548,4.364,4992000.0
2009-11-23 10:50:00,4.74,4.74,4.72,4.73,7615200.0,4.364,4.364,4.3455,4.3548,7615200.0
2009-11-23 11:00:00,4.73,4.73,4.73,4.73,3503200.0,4.3548,4.3548,4.3548,4.3548,3503200.0
2009-11-23 11:10:00,4.73,4.74,4.72,4.73,1812800.0,4.3548,4.364,4.3455,4.3548,1812800.0
2009-11-23 11:20:00,4.73,4.74,4.72,4.72,2532800.0,4.3548,4.364,4.3455,4.3455,2532800.0
2009-11-23 11:30:00,4.72,4.73,4.72,4.73,1910400.0,4.3455,4.3548,4.3455,4.3548,1910400.0
2009-11-23 11:40:00,4.73,4.73,4.72,4.73,3450400.0,4.3548,4.3548,4.3455,4.3548,3450400.0
2009-11-23 11:50:00,4.73,4.73,4.71,4.71,4282400.0,4.3548,4.3548,4.3363,4.3363,4282400.0
2009-11-23 12:00:00,4.71,4.72,4.71,4.72,3070400.0,4.3363,4.3455,4.3363,4.3455,3070400.0
2009-11-23 12:10:00,4.72,4.72,4.71,4.71,1909600.0,4.3455,4.3455,4.3363,4.3363,1909600.0
2009-11-23 12:20:00,4.71,4.71,4.7,4.7,3211200.0,4.3363,4.3363,4.3271,4.3271,3211200.0
2009-11-23 12:30:00,4.7,4.7,4.69,4.7,7067200.0,4.3271,4.3271,4.3179,4.3271,7067200.0
2009-11-23 12:40:00,4.7,4.71,4.7,4.7,2535200.0,4.3271,4.3363,4.3271,4.3271,2535200.0
2009-11-23 12:50:00,4.7,4.71,4.7,4.7,1392800.0,4.3271,4.3363,4.3271,4.3271,1392800.0
2009-11-23 13:00:00,4.7,4.71,4.7,4.7,876000.0,4.3271,4.3363,4.3271,4.3271,876000.0
2009-11-23 13:10:00,4.7,4.7,4.69,4.7,2903200.0,4.3271,4.3271,4.3179,4.3271,2903200.0
2009-11-23 13:20:00,4.7,4.71,4.7,4.7,2424800.0,4.3271,4.3363,4.3271,4.3271,2424800.0
2009-11-23 13:30:00,4.7,4.71,4.7,4.71,2084800.0,4.3271,4.3363,4.3271,4.3363,2084800.0
2009-11-23 13:40:00,4.71,4.71,4.7,4.7,1286400.0,4.3363,4.3363,4.3271,4.3271,1286400.0
2009-11-23 13:50:00,4.7,4.7,4.69,4.69,4190400.0,4.3271,4.3271,4.3179,4.3179,4190400.0
2009-11-23 14:00:00,4.69,4.7,4.69,4.69,4080800.0,4.3179,4.3271,4.3179,4.3179,4080800.0
2009-11-23 14:10:00,4.69,4.69,4.68,4.68,4812800.0,4.3179,4.3179,4.3087,4.3087,4812800.0
2009-11-23 14:20:00,4.68,4.69,4.68,4.69,3091200.0,4.3087,4.3179,4.3087,4.3179,3091200.0
2009-11-23 14:30:00,4.69,4.7,4.69,4.7,3254400.0,4.3179,4.3271,4.3179,4.3271,3254400.0
2009-11-23 14:40:00,4.7,4.7,4.69,4.7,1776800.0,4.3271,4.3271,4.3179,4.3271,1776800.0
2009-11-23 14:50:00,4.7,4.7,4.69,4.69,1895200.0,4.3271,4.3271,4.3179,4.3179,1895200.0
2009-11-23 15:00:00,4.69,4.7,4.69,4.7,4786400.0,4.3179,4.3271,4.3179,4.3271,4786400.0
2009-11-23 15:10:00,4.7,4.71,4.7,4.7,2987200.0,4.3271,4.3363,4.3271,4.3271,2987200.0
2009-11-23 15:20:00,4.7,4.7,4.69,4.69,4070400.0,4.3271,4.3271,4.3179,4.3179,4070400.0
2009-11-23 15:30:00,4.69,4.7,4.67,4.68,7627200.0,4.3179,4.3271,4.2995,4.3087,7627200.0
2009-11-23 15:40:00,4.68,4.69,4.67,4.69,4103200.0,4.3087,4.3179,4.2995,4.3179,4103200.0
2009-11-23 15:50:00,4.68,4.7,4.68,4.7,8963200.0,4.3087,4.3271,4.3087,4.3271,8963200.0
2009-11-24 09:30:00,4.7,4.7,4.68,4.69,7236000.0,4.3271,4.3271,4.3087,4.3179,7236000.0
2009-11-24 09:40:00,4.68,4.69,4.66,4.67,7222400.0,4.3087,4.3179,4.2903,4.2995,7222400.0
2009-11-24 09:50:00,4.67,4.67,4.63,4.64,12776800.0,4.2995,4.2995,4.2627,4.2719,12776800.0
2009-11-24 10:00:00,4.64,4.68,4.62,4.64,21496000.0,4.2719,4.3087,4.2535,4.2719,21496000.0
2009-11-24 10:10:00,4.64,4.65,4.63,4.65,6200800.0,4.2719,4.2811,4.2627,4.2811,6200800.0
2009-11-24 10:20:00,4.65,4.65,4.64,4.65,1971200.0,4.2811,4.2811,4.2719,4.2811,1971200.0
2009-11-24 10:30:00,4.65,4.67,4.65,4.67,4759200.0,4.2811,4.2995,4.2811,4.2995,4759200.0
2009-11-24 10:40:00,4.67,4.7,4.67,4.69,8118400.0,4.2995,4.3271,4.2995,4.3179,8118400.0
2009-11-24 10:50:00,4.69,4.7,4.69,4.69,4172000.0,4.3179,4.3271,4.3179,4.3179,4172000.0
2009-11-24 11:00:00,4.69,4.69,4.68,4.69,4674400.0,4.3179,4.3179,4.3087,4.3179,4674400.0
2009-11-24 11:10:00,4.69,4.69,4.67,4.67,3312800.0,4.3179,4.3179,4.2995,4.2995,3312800.0
2009-11-24 11:20:00,4.67,4.67,4.66,4.66,3680800.0,4.2995,4.2995,4.2903,4.2903,3680800.0
2009-11-24 11:30:00,4.66,4.67,4.65,4.66,3752000.0,4.2903,4.2995,4.2811,4.2903,3752000.0
2009-11-24 11:40:00,4.66,4.67,4.66,4.67,1625600.0,4.2903,4.2995,4.2903,4.2995,1625600.0
2009-11-24 11:50:00,4.67,4.68,4.66,4.68,3284800.0,4.2995,4.3087,4.2903,4.3087,3284800.0
2009-11-24 12:00:00,4.68,4.68,4.67,4.68,4342400.0,4.3087,4.3087,4.2995,4.3087,4342400.0
2009-11-24 12:10:00,4.68,4.68,4.67,4.67,1077600.0,4.3087,4.3087,4.2995,4.2995,1077600.0
2009-11-24 12:20:00,4.68,4.68,4.67,4.67,1081600.0,4.3087,4.3087,4.2995,4.2995,1081600.0
2009-11-24 12:30:00,4.67,4.68,4.67,4.67,832800.0,4.2995,4.3087,4.2995,4.2995,832800.0
2009-11-24 12:40:00,4.67,4.68,4.66,4.66,2261600.0,4.2995,4.3087,4.2903,4.2903,2261600.0
2009-11-24 12:50:00,4.66,4.67,4.66,4.66,730400.0,4.2903,4.2995,4.2903,4.2903,730400.0
2009-11-24 13:00:00,4.66,4.68,4.66,4.68,3282400.0,4.2903,4.3087,4.2903,4.3087,3282400.0
2009-11-24 13:10:00,4.68,4.68,4.68,4.68,2132800.0,4.3087,4.3087,4.3087,4.3087,2132800.0
2009-11-24 13:20:00,4.68,4.68,4.68,4.68,786400.0,4.3087,4.3087,4.3087,4.3087,786400.0
2009-11-24 13:30:00,4.68,4.68,4.68,4.68,1072000.0,4.3087,4.3087,4.3087,4.3087,1072000.0
2009-11-24 13:40:00,4.68,4.68,4.68,4.68,846400.0,4.3087,4.3087,4.3087,4.3087,846400.0
2009-11-24 13:50:00,4.68,4.68,4.67,4.68,580000.0,4.3087,4.3087,4.2995,4.3087,580000.0
2009-11-24 14:00:00,4.68,4.69,4.67,4.68,4818400.0,4.3087,4.3179,4.2995,4.3087,4818400.0
2009-11-24 14:10:00,4.68,4.69,4.68,4.69,1999200.0,4.3087,4.3179,4.3087,4.3179,1999200.0
2009-11-24 14:20:00,4.69,4.7,4.68,4.69,3196000.0,4.3179,4.3271,4.3087,4.3179,3196000.0
2009-11-24 14:30:00,4.69,4.7,4.69,4.7,1974400.0,4.3179,4.3271,4.3179,4.3271,1974400.0
2009-11-24 14:40:00,4.69,4.72,4.69,4.71,4437600.0,4.3179,4.3455,4.3179,4.3363,4437600.0
2009-11-24 14:50:00,4.71,4.72,4.71,4.71,1994400.0,4.3363,4.3455,4.3363,4.3363,1994400.0
2009-11-24 15:00:00,4.71,4.71,4.7,4.71,1749600.0,4.3363,4.3363,4.3271,4.3363,1749600.0
2009-11-24 15:10:00,4.71,4.71,4.7,4.7,2496000.0,4.3363,4.3363,4.3271,4.3271,2496000.0
2009-11-24 15:20:00,4.7,4.71,4.69,4.7,3202400.0,4.3271,4.3363,4.3179,4.3271,3202400.0
2009-11-24 15:30:00,4.7,4.7,4.69,4.69,2954400.0,4.3271,4.3271,4.3179,4.3179,2954400.0
2009-11-24 15:40:00,4.69,4.7,4.68,4.69,3872800.0,4.3179,4.3271,4.3087,4.3179,3872800.0
2009-11-24 15:50:00,4.69,4.7,4.69,4.7,6429600.0,4.3179,4.3271,4.3179,4.3271,6429600.0
2009-11-25 09:30:00,4.72,4.72,4.69,4.71,10324800.0,4.3455,4.3455,4.3179,4.3363,10324800.0
2009-11-25 09:40:00,4.71,4.71,4.69,4.7,7585600.0,4.3363,4.3363,4.3179,4.3271,7585600.0
2009-11-25 09:50:00,4.7,4.71,4.69,4.71,4338400.0,4.3271,4.3363,4.3179,4.3363,4338400.0
2009-11-25 10:00:00,4.71,4.73,4.7,4.72,8116000.0,4.3363,4.3548,4.3271,4.3455,8116000.0
2009-11-25 10:10:00,4.72,4.73,4.71,4.72,3346400.0,4.3455,4.3548,4.3363,4.3455,3346400.0
2009-11-25 10:20:00,4.73,4.73,4.7,4.71,4844000.0,4.3548,4.3548,4.3271,4.3363,4844000.0
2009-11-25 10:30:00,4.71,4.72,4.71,4.72,3940800.0,4.3363,4.3455,4.3363,4.3455,3940800.0
2009-11-25 10:40:00,4.72,4.73,4.71,4.72,4214400.0,4.3455,4.3548,4.3363,4.3455,4214400.0
2009-11-25 10:50:00,4.72,4.73,4.71,4.72,2442400.0,4.3455,4.3548,4.3363,4.3455,2442400.0
2009-11-25 11:00:00,4.72,4.73,4.72,4.73,2011200.0,4.3455,4.3548,4.3455,4.3548,2011200.0
2009-11-25 11:10:00,4.73,4.74,4.73,4.74,3545600.0,4.3548,4.364,4.3548,4.364,3545600.0
2009-11-25 11:20:00,4.74,4.74,4.73,4.73,1925600.0,4.364,4.364,4.3548,4.3548,1925600.0
2009-11-25 11:30:00,4.73,4.74,4.73,4.74,1876000.0,4.3548,4.364,4.3548,4.364,1876000.0
2009-11-25 11:40:00,4.74,4.74,4.74,4.74,2288000.0,4.364,4.364,4.364,4.364,2288000.0
2009-11-25 11:50:00,4.74,4.74,4.73,4.73,1884000.0,4.364,4.364,4.3548,4.3548,1884000.0
2009-11-25 12:00:00,4.74,4.74,4.72,4.72,1726400.0,4.364,4.364,4.3455,4.3455,1726400.0
2009-11-25 12:10:00,4.72,4.73,4.72,4.72,2491200.0,4.3455,4.3548,4.3455,4.3455,2491200.0
2009-11-25 12:20:00,4.72,4.73,4.72,4.73,801600.0,4.3455,4.3548,4.3455,4.3548,801600.0
2009-11-25 12:30:00,4.73,4.73,4.72,4.72,1477600.0,4.3548,4.3548,4.3455,4.3455,1477600.0
2009-11-25 12:40:00,4.72,4.72,4.72,4.72,890400.0,4.3455,4.3455,4.3455,4.3455,890400.0
2009-11-25 12:50:00,4.72,4.73,4.72,4.72,994400.0,4.3455,4.3548,4.3455,4.3455,994400.0
2009-11-25 13:00:00,4.72,4.73,4.72,4.73,944000.0,4.3455,4.3548,4.3455,4.3548,944000.0
2009-11-25 13:10:00,4.73,4.73,4.72,4.73,1471200.0,4.3548,4.3548,4.3455,4.3548,1471200.0
2009-11-25 13:20:00,4.73,4.73,4.72,4.73,655200.0,4.3548,4.3548,4.3455,4.3548,655200.0
2009-11-25 13:30:00,4.73,4.73,4.72,4.73,406400.0,4.3548,4.3548,4.3455,4.3548,406400.0
2009-11-25 13:40:00,4.73,4.73,4.72,4.73,494400.0,4.3548,4.3548,4.3455,4.3548,494400.0
2009-11-25 13:50:00,4.73,4.73,4.73,4.73,1098400.0,4.3548,4.3548,4.3548,4.3548,1098400.0
2009-11-25 14:00:00,4.73,4.73,4.72,4.72,874400.0,4.3548,4.3548,4.3455,4.3455,874400.0
2009-11-25 14:10:00,4.72,4.73,4.72,4.73,1038400.0,4.3455,4.3548,4.3455,4.3548,1038400.0
2009-11-25 14:20:00,4.73,4.74,4.73,4.73,1596800.0,4.3548,4.364,4.3548,4.3548,1596800.0
2009-11-25 14:30:00,4.73,4.74,4.73,4.73,879200.0,4.3548,4.364,4.3548,4.3548,879200.0
2009-11-25 14:40:00,4.73,4.75,4.73,4.74,1716000.0,4.3548,4.3732,4.3548,4.364,1716000.0
2009-11-25 14:50:00,4.74,4.74,4.74,4.74,1044000.0,4.364,4.364,4.364,4.364,1044000.0
2009-11-25 15:00:00,4.74,4.74,4.73,4.74,1652000.0,4.364,4.364,4.3548,4.364,1652000.0
2009-11-25 15:10:00,4.74,4.74,4.73,4.74,1009600.0,4.364,4.364,4.3548,4.364,1009600.0
2009-11-25 15:20:00,4.74,4.74,4.73,4.74,890400.0,4.364,4.364,4.3548,4.364,890400.0
2009-11-25 15:30:00,4.74,4.74,4.73,4.73,1704800.0,4.364,4.364,4.3548,4.3548,1704800.0
2009-11-25 15:40:00,4.74,4.74,4.73,4.73,2914400.0,4.364,4.364,4.3548,4.3548,2914400.0
2009-11-25 15:50:00,4.73,4.74,4.73,4.73,7879200.0,4.3548,4.364,4.3548,4.3548,7879200.0
2009-11-27 09:30:00,4.48,4.53,4.47,4.52,19459200.0,4.1246,4.1706,4.1154,4.1614,19459200.0
2009-11-27 09:40:00,4.52,4.55,4.52,4.54,16768800.0,4.1614,4.189,4.1614,4.1798,16768800.0
2009-11-27 09:50:00,4.54,4.56,4.53,4.55,11518400.0,4.1798,4.1982,4.1706,4.189,11518400.0
2009-11-27 10:00:00,4.55,4.59,4.55,4.56,13908000.0,4.189,4.2259,4.189,4.1982,13908000.0
2009-11-27 10:10:00,4.56,4.58,4.56,4.58,6915200.0,4.1982,4.2167,4.1982,4.2167,6915200.0
2009-11-27 10:20:00,4.58,4.6,4.58,4.58,5411200.0,4.2167,4.2351,4.2167,4.2167,5411200.0
2009-11-27 10:30:00,4.58,4.6,4.57,4.59,7534400.0,4.2167,4.2351,4.2074,4.2259,7534400.0
2009-11-27 10:40:00,4.59,4.61,4.59,4.61,7497600.0,4.2259,4.2443,4.2259,4.2443,7497600.0
2009-11-27 10:50:00,4.61,4.63,4.61,4.62,6643200.0,4.2443,4.2627,4.2443,4.2535,6643200.0
2009-11-27 11:00:00,4.62,4.65,4.62,4.64,7359200.0,4.2535,4.2811,4.2535,4.2719,7359200.0
2009-11-27 11:10:00,4.64,4.64,4.62,4.62,6863200.0,4.2719,4.2719,4.2535,4.2535,6863200.0
2009-11-27 11:20:00,4.62,4.62,4.6,4.61,6344800.0,4.2535,4.2535,4.2351,4.2443,6344800.0
2009-11-27 11:30:00,4.61,4.61,4.6,4.61,5052000.0,4.2443,4.2443,4.2351,4.2443,5052000.0
2009-11-27 11:40:00,4.61,4.62,4.61,4.61,1954400.0,4.2443,4.2535,4.2443,4.2443,1954400.0
2009-11-27 11:50:00,4.61,4.62,4.61,4.61,2646400.0,4.2443,4.2535,4.2443,4.2443,2646400.0
2009-11-27 12:00:00,4.61,4.61,4.59,4.6,4507200.0,4.2443,4.2443,4.2259,4.2351,4507200.0
2009-11-27 12:10:00,4.6,4.6,4.6,4.6,1448000.0,4.2351,4.2351,4.2351,4.2351,1448000.0
2009-11-27 12:20:00,4.6,4.6,4.59,4.59,3563200.0,4.2351,4.2351,4.2259,4.2259,3563200.0
2009-11-27 12:30:00,4.59,4.61,4.59,4.6,4115200.0,4.2259,4.2443,4.2259,4.2351,4115200.0
2009-11-27 12:40:00,4.6,4.64,4.6,4.63,5385600.0,4.2351,4.2719,4.2351,4.2627,5385600.0
2009-11-27 12:50:00,4.63,4.63,4.58,4.58,7351200.0,4.2627,4.2627,4.2167,4.2167,7351200.0
2009-11-27 13:00:00,4.58,4.59,4.56,4.57,1768000.0,4.2167,4.2259,4.1982,4.2074,1768000.0
2009-11-27 13:10:00,4.58,4.58,4.57,4.58,292800.0,4.2167,4.2167,4.2074,4.2167,292800.0
2009-11-27 13:20:00,4.58,4.58,4.58,4.58,88800.0,4.2167,4.2167,4.2167,4.2167,88800.0
2009-11-27 13:30:00,4.57,4.58,4.57,4.58,63200.0,4.2074,4.2167,4.2074,4.2167,63200.0
2009-11-27 13:40:00,4.57,4.57,4.57,4.57,33600.0,4.2074,4.2074,4.2074,4.2074,33600.0
2009-11-27 13:50:00,4.57,4.57,4.57,4.57,52800.0,4.2074,4.2074,4.2074,4.2074,52800.0
2009-11-27 14:00:00,4.57,4.57,4.57,4.57,17600.0,4.2074,4.2074,4.2074,4.2074,17600.0
2009-11-27 14:10:00,4.57,4.57,4.57,4.57,12800.0,4.2074,4.2074,4.2074,4.2074,12800.0
2009-11-27 14:20:00,4.57,4.57,4.56,4.56,5600.0,4.2074,4.2074,4.1982,4.1982,5600.0
2009-11-27 14:30:00,4.56,4.57,4.56,4.57,36800.0,4.1982,4.2074,4.1982,4.2074,36800.0
2009-11-27 14:40:00,4.57,4.57,4.56,4.56,12000.0,4.2074,4.2074,4.1982,4.1982,12000.0
2009-11-27 14:50:00,4.57,4.57,4.57,4.57,8000.0,4.2074,4.2074,4.2074,4.2074,8000.0
2009-11-27 15:00:00,4.57,4.57,4.57,4.57,4800.0,4.2074,4.2074,4.2074,4.2074,4800.0
2009-11-27 15:10:00,4.57,4.57,4.57,4.57,1600.0,4.2074,4.2074,4.2074,4.2074,1600.0
2009-11-27 15:20:00,4.57,4.57,4.57,4.57,12800.0,4.2074,4.2074,4.2074,4.2074,12800.0
2009-11-27 15:30:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:40:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:50:00,4.57,4.57,4.57,4.57,4000.0,4.2074,4.2074,4.2074,4.2074,4000.0
2009-11-30 09:30:00,4.58,4.59,4.55,4.57,9880800.0,4.2167,4.2259,4.189,4.2074,9880800.0
2009-11-30 09:40:00,4.57,4.6,4.55,4.58,18727200.0,4.2074,4.2351,4.189,4.2167,18727200.0
2009-11-30 09:50:00,4.58,4.59,4.56,4.58,9845600.0,4.2167,4.2259,4.1982,4.2167,9845600.0
2009-11-30 10:00:00,4.59,4.62,4.59,4.61,6252000.0,4.2259,4.2535,4.2259,4.2443,6252000.0
2009-11-30 10:10:00,4.61,4.62,4.6,4.61,4619200.0,4.2443,4.2535,4.2351,4.2443,4619200.0
2009-11-30 10:20:00,4.61,4.62,4.6,4.62,4084800.0,4.2443,4.2535,4.2351,4.2535,4084800.0
2009-11-30 10:30:00,4.62,4.63,4.62,4.62,5770400.0,4.2535,4.2627,4.2535,4.2535,5770400.0
2009-11-30 10:40:00,4.62,4.62,4.6,4.6,3747200.0,4.2535,4.2535,4.2351,4.2351,3747200.0
2009-11-30 10:50:00,4.6,4.6,4.59,4.6,2967200.0,4.2351,4.2351,4.2259,4.2351,2967200.0
2009-11-30 11:00:00,4.6,4.6,4.57,4.58,8112800.0,4.2351,4.2351,4.2074,4.2167,8112800.0
2009-11-30 11:10:00,4.58,4.59,4.56,4.57,5826400.0,4.2167,4.2259,4.1982,4.2074,5826400.0
2009-11-30 11:20:00,4.57,4.58,4.55,4.56,3982400.0,4.2074,4.2167,4.189,4.1982,3982400.0
2009-11-30 11:30:00,4.56,4.56,4.53,4.55,8774400.0,4.1982,4.1982,4.1706,4.189,8774400.0
2009-11-30 11:40:00,4.55,4.56,4.55,4.55,4792000.0,4.189,4.1982,4.189,4.189,4792000.0
2009-11-30 11:50:00,4.54,4.55,4.54,4.55,3337600.0,4.1798,4.189,4.1798,4.189,3337600.0
2009-11-30 12:00:00,4.55,4.56,4.54,4.55,2969600.0,4.189,4.1982,4.1798,4.189,2969600.0
2009-11-30 12:10:00,4.55,4.57,4.55,4.56,5417600.0,4.189,4.2074,4.189,4.1982,5417600.0
2009-11-30 12:20:00,4.56,4.57,4.56,4.56,1760800.0,4.1982,4.2074,4.1982,4.1982,1760800.0
2009-11-30 12:30:00,4.56,4.56,4.54,4.55,5397600.0,4.1982,4.1982,4.1798,4.189,5397600.0
2009-11-30 12:40:00,4.55,4.56,4.55,4.55,3644000.0,4.189,4.1982,4.189,4.189,3644000.0
2009-11-30 12:50:00,4.55,4.55,4.54,4.54,1833600.0,4.189,4.189,4.1798,4.1798,1833600.0
2009-11-30 13:00:00,4.55,4.56,4.54,4.55,2020000.0,4.189,4.1982,4.1798,4.189,2020000.0
2009-11-30 13:10:00,4.55,4.55,4.54,4.55,921600.0,4.189,4.189,4.1798,4.189,921600.0
2009-11-30 13:20:00,4.55,4.56,4.55,4.56,2551200.0,4.189,4.1982,4.189,4.1982,2551200.0
2009-11-30 13:30:00,4.56,4.57,4.56,4.56,3485600.0,4.1982,4.2074,4.1982,4.1982,3485600.0
2009-11-30 13:40:00,4.56,4.56,4.55,4.56,3396000.0,4.1982,4.1982,4.189,4.1982,3396000.0
2009-11-30 13:50:00,4.56,4.58,4.56,4.57,4969600.0,4.1982,4.2167,4.1982,4.2074,4969600.0
2009-11-30 14:00:00,4.57,4.58,4.56,4.57,3454400.0,4.2074,4.2167,4.1982,4.2074,3454400.0
2009-11-30 14:10:00,4.57,4.58,4.57,4.58,1132000.0,4.2074,4.2167,4.2074,4.2167,1132000.0
2009-11-30 14:20:00,4.58,4.58,4.56,4.57,2747200.0,4.2167,4.2167,4.1982,4.2074,2747200.0
2009-11-30 14:30:00,4.57,4.57,4.57,4.57,1216000.0,4.2074,4.2074,4.2074,4.2074,1216000.0
2009-11-30 14:40:00,4.57,4.57,4.56,4.57,1396800.0,4.2074,4.2074,4.1982,4.2074,1396800.0
2009-11-30 14:50:00,4.57,4.57,4.56,4.56,2746400.0,4.2074,4.2074,4.1982,4.1982,2746400.0
2009-11-30 15:00:00,4.56,4.57,4.56,4.57,2004000.0,4.1982,4.2074,4.1982,4.2074,2004000.0
2009-11-30 15:10:00,4.57,4.6,4.57,4.6,8788000.0,4.2074,4.2351,4.2074,4.2351,8788000.0
2009-11-30 15:20:00,4.6,4.6,4.59,4.6,5458400.0,4.2351,4.2351,4.2259,4.2351,5458400.0
2009-11-30 15:30:00,4.6,4.62,4.6,4.61,8171200.0,4.2351,4.2535,4.2351,4.2443,8171200.0
2009-11-30 15:40:00,4.61,4.62,4.6,4.61,5932800.0,4.2443,4.2535,4.2351,4.2443,5932800.0
2009-11-30 15:50:00,4.61,4.63,4.61,4.62,9336800.0,4.2443,4.2627,4.2443,4.2535,9336800.0
2009-12-01 09:30:00,4.7,4.72,4.69,4.72,10685600.0,4.3271,4.3455,4.3179,4.3455,10685600.0
2009-12-01 09:40:00,4.72,4.73,4.7,4.71,12119200.0,4.3455,4.3548,4.3271,4.3363,12119200.0
2009-12-01 09:50:00,4.71,4.72,4.71,4.71,4484800.0,4.3363,4.3455,4.3363,4.3363,4484800.0
2009-12-01 10:00:00,4.71,4.73,4.68,4.69,17932000.0,4.3363,4.3548,4.3087,4.3179,17932000.0
2009-12-01 10:10:00,4.69,4.7,4.68,4.7,7324000.0,4.3179,4.3271,4.3087,4.3271,7324000.0
2009-12-01 10:20:00,4.69,4.7,4.68,4.7,4869600.0,4.3179,4.3271,4.3087,4.3271,4869600.0
2009-12-01 10:30:00,4.7,4.71,4.69,4.69,5284800.0,4.3271,4.3363,4.3179,4.3179,5284800.0
2009-12-01 10:40:00,4.69,4.7,4.69,4.7,2180800.0,4.3179,4.3271,4.3179,4.3271,2180800.0
2009-12-01 10:50:00,4.7,4.7,4.69,4.7,1358400.0,4.3271,4.3271,4.3179,4.3271,1358400.0
2009-12-01 11:00:00,4.7,4.71,4.7,4.71,2292000.0,4.3271,4.3363,4.3271,4.3363,2292000.0
2009-12-01 11:10:00,4.71,4.72,4.7,4.72,3633600.0,4.3363,4.3455,4.3271,4.3455,3633600.0
2009-12-01 11:20:00,4.72,4.73,4.72,4.72,5718400.0,4.3455,4.3548,4.3455,4.3455,5718400.0
2009-12-01 11:30:00,4.72,4.73,4.72,4.72,2372800.0,4.3455,4.3548,4.3455,4.3455,2372800.0
2009-12-01 11:40:00,4.72,4.72,4.72,4.72,1098400.0,4.3455,4.3455,4.3455,4.3455,1098400.0
2009-12-01 11:50:00,4.72,4.73,4.72,4.73,1362400.0,4.3455,4.3548,4.3455,4.3548,1362400.0
2009-12-01 12:00:00,4.72,4.74,4.72,4.73,2722400.0,4.3455,4.364,4.3455,4.3548,2722400.0
2009-12-01 12:10:00,4.73,4.74,4.73,4.73,1708800.0,4.3548,4.364,4.3548,4.3548,1708800.0
2009-12-01 12:20:00,4.73,4.74,4.72,4.72,1930400.0,4.3548,4.364,4.3455,4.3455,1930400.0
2009-12-01 12:30:00,4.72,4.73,4.72,4.72,1404000.0,4.3455,4.3548,4.3455,4.3455,1404000.0
2009-12-01 12:40:00,4.72,4.73,4.72,4.73,1436000.0,4.3455,4.3548,4.3455,4.3548,1436000.0
2009-12-01 12:50:00,4.73,4.73,4.72,4.73,732000.0,4.3548,4.3548,4.3455,4.3548,732000.0
2009-12-01 13:00:00,4.73,4.73,4.72,4.73,724800.0,4.3548,4.3548,4.3455,4.3548,724800.0
2009-12-01 13:10:00,4.72,4.74,4.72,4.74,1348000.0,4.3455,4.364,4.3455,4.364,1348000.0
2009-12-01 13:20:00,4.74,4.75,4.74,4.74,3343200.0,4.364,4.3732,4.364,4.364,3343200.0
2009-12-01 13:30:00,4.75,4.76,4.75,4.75,2893600.0,4.3732,4.3824,4.3732,4.3732,2893600.0
2009-12-01 13:40:00,4.75,4.75,4.74,4.75,1628800.0,4.3732,4.3732,4.364,4.3732,1628800.0
2009-12-01 13:50:00,4.75,4.75,4.74,4.75,1182400.0,4.3732,4.3732,4.364,4.3732,1182400.0
2009-12-01 14:00:00,4.75,4.75,4.74,4.74,1499200.0,4.3732,4.3732,4.364,4.364,1499200.0
2009-12-01 14:10:00,4.74,4.74,4.74,4.74,1534400.0,4.364,4.364,4.364,4.364,1534400.0
2009-12-01 14:20:00,4.74,4.75,4.74,4.75,2768800.0,4.364,4.3732,4.364,4.3732,2768800.0
2009-12-01 14:30:00,4.75,4.75,4.74,4.75,2440800.0,4.3732,4.3732,4.364,4.3732,2440800.0
2009-12-01 14:40:00,4.75,4.75,4.74,4.74,1904800.0,4.3732,4.3732,4.364,4.364,1904800.0
2009-12-01 14:50:00,4.74,4.74,4.73,4.73,4380800.0,4.364,4.364,4.3548,4.3548,4380800.0
2009-12-01 15:00:00,4.73,4.74,4.72,4.74,4041600.0,4.3548,4.364,4.3455,4.364,4041600.0
2009-12-01 15:10:00,4.74,4.74,4.73,4.74,2015200.0,4.364,4.364,4.3548,4.364,2015200.0
2009-12-01 15:20:00,4.74,4.74,4.73,4.73,3708800.0,4.364,4.364,4.3548,4.3548,3708800.0
2009-12-01 15:30:00,4.73,4.73,4.71,4.72,6787200.0,4.3548,4.3548,4.3363,4.3455,6787200.0
2009-12-01 15:40:00,4.72,4.74,4.72,4.73,4944800.0,4.3455,4.364,4.3455,4.3548,4944800.0
2009-12-01 15:50:00,4.73,4.74,4.72,4.72,7278400.0,4.3548,4.364,4.3455,4.3455,7278400.0
2009-12-02 09:30:00,4.72,4.75,4.72,4.74,8764000.0,4.3455,4.3732,4.3455,4.364,8764000.0
2009-12-02 09:40:00,4.74,4.75,4.72,4.73,7419200.0,4.364,4.3732,4.3455,4.3548,7419200.0
2009-12-02 09:50:00,4.73,4.75,4.73,4.74,4453600.0,4.3548,4.3732,4.3548,4.364,4453600.0
2009-12-02 10:00:00,4.74,4.76,4.74,4.75,4684800.0,4.364,4.3824,4.364,4.3732,4684800.0
2009-12-02 10:10:00,4.75,4.79,4.75,4.78,8697600.0,4.3732,4.41,4.3732,4.4008,8697600.0
2009-12-02 10:20:00,4.78,4.78,4.77,4.77,4448800.0,4.4008,4.4008,4.3916,4.3916,4448800.0
2009-12-02 10:30:00,4.77,4.77,4.76,4.77,6983200.0,4.3916,4.3916,4.3824,4.3916,6983200.0
2009-12-02 10:40:00,4.77,4.77,4.76,4.76,2591200.0,4.3916,4.3916,4.3824,4.3824,2591200.0
2009-12-02 10:50:00,4.77,4.77,4.76,4.76,3003200.0,4.3916,4.3916,4.3824,4.3824,3003200.0
2009-12-02 11:00:00,4.76,4.76,4.74,4.74,7378400.0,4.3824,4.3824,4.364,4.364,7378400.0
2009-12-02 11:10:00,4.74,4.74,4.72,4.73,5716000.0,4.364,4.364,4.3455,4.3548,5716000.0
2009-12-02 11:20:00,4.73,4.73,4.72,4.73,5012000.0,4.3548,4.3548,4.3455,4.3548,5012000.0
2009-12-02 11:30:00,4.73,4.74,4.73,4.74,3305600.0,4.3548,4.364,4.3548,4.364,3305600.0
2009-12-02 11:40:00,4.74,4.74,4.73,4.74,1616800.0,4.364,4.364,4.3548,4.364,1616800.0
2009-12-02 11:50:00,4.74,4.74,4.73,4.73,1307200.0,4.364,4.364,4.3548,4.3548,1307200.0
2009-12-02 12:00:00,4.73,4.74,4.73,4.73,1212000.0,4.3548,4.364,4.3548,4.3548,1212000.0
2009-12-02 12:10:00,4.73,4.73,4.71,4.71,3251200.0,4.3548,4.3548,4.3363,4.3363,3251200.0
2009-12-02 12:20:00,4.71,4.72,4.69,4.71,7553600.0,4.3363,4.3455,4.3179,4.3363,7553600.0
2009-12-02 12:30:00,4.71,4.71,4.7,4.71,2140000.0,4.3363,4.3363,4.3271,4.3363,2140000.0
2009-12-02 12:40:00,4.71,4.72,4.7,4.71,2297600.0,4.3363,4.3455,4.3271,4.3363,2297600.0
2009-12-02 12:50:00,4.71,4.72,4.71,4.72,940800.0,4.3363,4.3455,4.3363,4.3455,940800.0
2009-12-02 13:00:00,4.72,4.72,4.71,4.71,1578400.0,4.3455,4.3455,4.3363,4.3363,1578400.0
2009-12-02 13:10:00,4.71,4.72,4.71,4.72,1725600.0,4.3363,4.3455,4.3363,4.3455,1725600.0
2009-12-02 13:20:00,4.72,4.72,4.71,4.71,1067200.0,4.3455,4.3455,4.3363,4.3363,1067200.0
2009-12-02 13:30:00,4.71,4.72,4.71,4.71,1560000.0,4.3363,4.3455,4.3363,4.3363,1560000.0
2009-12-02 13:40:00,4.71,4.72,4.71,4.72,1832000.0,4.3363,4.3455,4.3363,4.3455,1832000.0
2009-12-02 13:50:00,4.72,4.73,4.72,4.72,1621600.0,4.3455,4.3548,4.3455,4.3455,1621600.0
2009-12-02 14:00:00,4.72,4.73,4.71,4.72,5239200.0,4.3455,4.3548,4.3363,4.3455,5239200.0
2009-12-02 14:10:00,4.72,4.72,4.7,4.71,3204800.0,4.3455,4.3455,4.3271,4.3363,3204800.0
2009-12-02 14:20:00,4.71,4.72,4.7,4.72,2604800.0,4.3363,4.3455,4.3271,4.3455,2604800.0
2009-12-02 14:30:00,4.72,4.73,4.71,4.72,2192800.0,4.3455,4.3548,4.3363,4.3455,2192800.0
2009-12-02 14:40:00,4.72,4.73,4.72,4.72,1889600.0,4.3455,4.3548,4.3455,4.3455,1889600.0
2009-12-02 14:50:00,4.72,4.72,4.71,4.72,1184000.0,4.3455,4.3455,4.3363,4.3455,1184000.0
2009-12-02 15:00:00,4.72,4.72,4.72,4.72,997600.0,4.3455,4.3455,4.3455,4.3455,997600.0
2009-12-02 15:10:00,4.72,4.72,4.71,4.72,1428800.0,4.3455,4.3455,4.3363,4.3455,1428800.0
2009-12-02 15:20:00,4.72,4.72,4.71,4.72,2565600.0,4.3455,4.3455,4.3363,4.3455,2565600.0
2009-12-02 15:30:00,4.72,4.72,4.71,4.72,2422400.0,4.3455,4.3455,4.3363,4.3455,2422400.0
2009-12-02 15:40:00,4.72,4.74,4.72,4.74,6089600.0,4.3455,4.364,4.3455,4.364,6089600.0
2009-12-02 15:50:00,4.74,4.74,4.72,4.73,6052800.0,4.364,4.364,4.3455,4.3548,6052800.0
2009-12-03 09:30:00,4.75,4.78,4.74,4.77,12802400.0,4.3732,4.4008,4.364,4.3916,12802400.0
2009-12-03 09:40:00,4.77,4.8,4.77,4.79,12240800.0,4.3916,4.4192,4.3916,4.41,12240800.0
2009-12-03 09:50:00,4.79,4.79,4.76,4.77,8246400.0,4.41,4.41,4.3824,4.3916,8246400.0
2009-12-03 10:00:00,4.76,4.77,4.73,4.75,20408000.0,4.3824,4.3916,4.3548,4.3732,20408000.0
2009-12-03 10:10:00,4.75,4.75,4.71,4.71,14536800.0,4.3732,4.3732,4.3363,4.3363,14536800.0
2009-12-03 10:20:00,4.71,4.74,4.71,4.73,9640000.0,4.3363,4.364,4.3363,4.3548,9640000.0
2009-12-03 10:30:00,4.73,4.74,4.71,4.72,4732000.0,4.3548,4.364,4.3363,4.3455,4732000.0
2009-12-03 10:40:00,4.71,4.74,4.7,4.74,9593600.0,4.3363,4.364,4.3271,4.364,9593600.0
2009-12-03 10:50:00,4.74,4.75,4.74,4.74,7231200.0,4.364,4.3732,4.364,4.364,7231200.0
2009-12-03 11:00:00,4.74,4.75,4.74,4.74,2757600.0,4.364,4.3732,4.364,4.364,2757600.0
2009-12-03 11:10:00,4.75,4.75,4.73,4.74,1614400.0,4.3732,4.3732,4.3548,4.364,1614400.0
2009-12-03 11:20:00,4.74,4.75,4.73,4.74,2097600.0,4.364,4.3732,4.3548,4.364,2097600.0
2009-12-03 11:30:00,4.74,4.75,4.72,4.72,2332800.0,4.364,4.3732,4.3455,4.3455,2332800.0
2009-12-03 11:40:00,4.72,4.73,4.72,4.73,1742400.0,4.3455,4.3548,4.3455,4.3548,1742400.0
2009-12-03 11:50:00,4.73,4.74,4.72,4.73,2272000.0,4.3548,4.364,4.3455,4.3548,2272000.0
2009-12-03 12:00:00,4.73,4.73,4.73,4.73,2697600.0,4.3548,4.3548,4.3548,4.3548,2697600.0
2009-12-03 12:10:00,4.73,4.74,4.73,4.74,2314400.0,4.3548,4.364,4.3548,4.364,2314400.0
2009-12-03 12:20:00,4.74,4.74,4.73,4.73,1402400.0,4.364,4.364,4.3548,4.3548,1402400.0
2009-12-03 12:30:00,4.73,4.74,4.73,4.73,2596800.0,4.3548,4.364,4.3548,4.3548,2596800.0
2009-12-03 12:40:00,4.73,4.74,4.73,4.74,720800.0,4.3548,4.364,4.3548,4.364,720800.0
2009-12-03 12:50:00,4.74,4.74,4.73,4.74,990400.0,4.364,4.364,4.3548,4.364,990400.0
2009-12-03 13:00:00,4.74,4.74,4.73,4.73,881600.0,4.364,4.364,4.3548,4.3548,881600.0
2009-12-03 13:10:00,4.73,4.74,4.72,4.74,2099200.0,4.3548,4.364,4.3455,4.364,2099200.0
2009-12-03 13:20:00,4.74,4.74,4.73,4.74,715200.0,4.364,4.364,4.3548,4.364,715200.0
2009-12-03 13:30:00,4.74,4.75,4.73,4.74,1330400.0,4.364,4.3732,4.3548,4.364,1330400.0
2009-12-03 13:40:00,4.74,4.75,4.74,4.74,1606400.0,4.364,4.3732,4.364,4.364,1606400.0
2009-12-03 13:50:00,4.75,4.75,4.74,4.74,730400.0,4.3732,4.3732,4.364,4.364,730400.0
2009-12-03 14:00:00,4.74,4.75,4.74,4.74,1870400.0,4.364,4.3732,4.364,4.364,1870400.0
2009-12-03 14:10:00,4.74,4.74,4.73,4.73,2708800.0,4.364,4.364,4.3548,4.3548,2708800.0
2009-12-03 14:20:00,4.73,4.73,4.73,4.73,1136000.0,4.3548,4.3548,4.3548,4.3548,1136000.0
2009-12-03 14:30:00,4.73,4.73,4.73,4.73,1112800.0,4.3548,4.3548,4.3548,4.3548,1112800.0
2009-12-03 14:40:00,4.73,4.74,4.73,4.73,1961600.0,4.3548,4.364,4.3548,4.3548,1961600.0
2009-12-03 14:50:00,4.73,4.73,4.71,4.72,4456800.0,4.3548,4.3548,4.3363,4.3455,4456800.0
2009-12-03 15:00:00,4.72,4.73,4.72,4.72,1738400.0,4.3455,4.3548,4.3455,4.3455,1738400.0
2009-12-03 15:10:00,4.72,4.73,4.72,4.73,2431200.0,4.3455,4.3548,4.3455,4.3548,2431200.0
2009-12-03 15:20:00,4.73,4.73,4.71,4.71,4089600.0,4.3548,4.3548,4.3363,4.3363,4089600.0
2009-12-03 15:30:00,4.71,4.72,4.7,4.7,3779200.0,4.3363,4.3455,4.3271,4.3271,3779200.0
2009-12-03 15:40:00,4.7,4.7,4.66,4.66,12152000.0,4.3271,4.3271,4.2903,4.2903,12152000.0
2009-12-03 15:50:00,4.66,4.66,4.64,4.65,13031200.0,4.2903,4.2903,4.2719,4.2811,13031200.0
2009-12-04 09:30:00,4.77,4.8,4.76,4.79,17527200.0,4.3916,4.4192,4.3824,4.41,17527200.0
2009-12-04 09:40:00,4.79,4.82,4.79,4.82,15856800.0,4.41,4.4376,4.41,4.4376,15856800.0
2009-12-04 09:50:00,4.82,4.82,4.79,4.8,4849600.0,4.4376,4.4376,4.41,4.4192,4849600.0
2009-12-04 10:00:00,4.8,4.81,4.77,4.79,11078400.0,4.4192,4.4284,4.3916,4.41,11078400.0
2009-12-04 10:10:00,4.79,4.79,4.77,4.78,8641600.0,4.41,4.41,4.3916,4.4008,8641600.0
2009-12-04 10:20:00,4.78,4.79,4.77,4.78,4524000.0,4.4008,4.41,4.3916,4.4008,4524000.0
2009-12-04 10:30:00,4.78,4.78,4.77,4.78,4458400.0,4.4008,4.4008,4.3916,4.4008,4458400.0
2009-12-04 10:40:00,4.78,4.79,4.77,4.78,4916800.0,4.4008,4.41,4.3916,4.4008,4916800.0
2009-12-04 10:50:00,4.78,4.78,4.75,4.75,8133600.0,4.4008,4.4008,4.3732,4.3732,8133600.0
2009-12-04 11:00:00,4.75,4.76,4.74,4.76,8998400.0,4.3732,4.3824,4.364,4.3824,8998400.0
2009-12-04 11:10:00,4.76,4.76,4.75,4.75,3731200.0,4.3824,4.3824,4.3732,4.3732,3731200.0
2009-12-04 11:20:00,4.75,4.76,4.72,4.72,4672800.0,4.3732,4.3824,4.3455,4.3455,4672800.0
2009-12-04 11:30:00,4.72,4.72,4.69,4.7,22626400.0,4.3455,4.3455,4.3179,4.3271,22626400.0
2009-12-04 11:40:00,4.7,4.7,4.62,4.65,25238400.0,4.3271,4.3271,4.2535,4.2811,25238400.0
2009-12-04 11:50:00,4.65,4.67,4.64,4.66,12990400.0,4.2811,4.2995,4.2719,4.2903,12990400.0
2009-12-04 12:00:00,4.66,4.68,4.66,4.68,7870400.0,4.2903,4.3087,4.2903,4.3087,7870400.0
2009-12-04 12:10:00,4.68,4.68,4.67,4.67,5940000.0,4.3087,4.3087,4.2995,4.2995,5940000.0
2009-12-04 12:20:00,4.67,4.68,4.66,4.67,3617600.0,4.2995,4.3087,4.2903,4.2995,3617600.0
2009-12-04 12:30:00,4.67,4.69,4.67,4.69,4195200.0,4.2995,4.3179,4.2995,4.3179,4195200.0
2009-12-04 12:40:00,4.69,4.7,4.68,4.68,3161600.0,4.3179,4.3271,4.3087,4.3087,3161600.0
2009-12-04 12:50:00,4.68,4.7,4.68,4.69,2487200.0,4.3087,4.3271,4.3087,4.3179,2487200.0
2009-12-04 13:00:00,4.69,4.71,4.69,4.7,2240000.0,4.3179,4.3363,4.3179,4.3271,2240000.0
2009-12-04 13:10:00,4.7,4.7,4.68,4.69,2489600.0,4.3271,4.3271,4.3087,4.3179,2489600.0
2009-12-04 13:20:00,4.69,4.69,4.67,4.67,2485600.0,4.3179,4.3179,4.2995,4.2995,2485600.0
2009-12-04 13:30:00,4.67,4.68,4.67,4.67,4012800.0,4.2995,4.3087,4.2995,4.2995,4012800.0
2009-12-04 13:40:00,4.67,4.68,4.67,4.67,2748000.0,4.2995,4.3087,4.2995,4.2995,2748000.0
2009-12-04 13:50:00,4.67,4.67,4.64,4.65,6302400.0,4.2995,4.2995,4.2719,4.2811,6302400.0
2009-12-04 14:00:00,4.65,4.66,4.64,4.64,3916000.0,4.2811,4.2903,4.2719,4.2719,3916000.0
2009-12-04 14:10:00,4.64,4.66,4.63,4.64,6133600.0,4.2719,4.2903,4.2627,4.2719,6133600.0
2009-12-04 14:20:00,4.64,4.64,4.62,4.64,11224800.0,4.2719,4.2719,4.2535,4.2719,11224800.0
2009-12-04 14:30:00,4.64,4.67,4.64,4.67,7794400.0,4.2719,4.2995,4.2719,4.2995,7794400.0
2009-12-04 14:40:00,4.67,4.67,4.65,4.65,3668800.0,4.2995,4.2995,4.2811,4.2811,3668800.0
2009-12-04 14:50:00,4.65,4.68,4.65,4.67,6491200.0,4.2811,4.3087,4.2811,4.2995,6491200.0
2009-12-04 15:00:00,4.67,4.69,4.67,4.68,5166400.0,4.2995,4.3179,4.2995,4.3087,5166400.0
2009-12-04 15:10:00,4.68,4.7,4.68,4.69,3491200.0,4.3087,4.3271,4.3087,4.3179,3491200.0
2009-12-04 15:20:00,4.69,4.71,4.69,4.7,9236800.0,4.3179,4.3363,4.3179,4.3271,9236800.0
2009-12-04 15:30:00,4.7,4.71,4.69,4.69,6208000.0,4.3271,4.3363,4.3179,4.3179,6208000.0
2009-12-04 15:40:00,4.69,4.71,4.68,4.7,11576000.0,4.3179,4.3363,4.3087,4.3271,11576000.0
2009-12-04 15:50:00,4.7,4.7,4.69,4.7,6844800.0,4.3271,4.3271,4.3179,4.3271,6844800.0
2009-12-07 09:30:00,4.69,4.73,4.69,4.71,10168800.0,4.3179,4.3548,4.3179,4.3363,10168800.0
2009-12-07 09:40:00,4.71,4.74,4.7,4.74,9005600.0,4.3363,4.364,4.3271,4.364,9005600.0
2009-12-07 09:50:00,4.74,4.74,4.73,4.73,6641600.0,4.364,4.364,4.3548,4.3548,6641600.0
2009-12-07 10:00:00,4.73,4.74,4.7,4.71,8973600.0,4.3548,4.364,4.3271,4.3363,8973600.0
2009-12-07 10:10:00,4.71,4.73,4.7,4.73,3607200.0,4.3363,4.3548,4.3271,4.3548,3607200.0
2009-12-07 10:20:00,4.73,4.73,4.72,4.73,3401600.0,4.3548,4.3548,4.3455,4.3548,3401600.0
2009-12-07 10:30:00,4.73,4.74,4.72,4.73,5555200.0,4.3548,4.364,4.3455,4.3548,5555200.0
2009-12-07 10:40:00,4.73,4.73,4.72,4.72,3876800.0,4.3548,4.3548,4.3455,4.3455,3876800.0
2009-12-07 10:50:00,4.72,4.73,4.72,4.72,2152000.0,4.3455,4.3548,4.3455,4.3455,2152000.0
2009-12-07 11:00:00,4.72,4.72,4.71,4.71,3598400.0,4.3455,4.3455,4.3363,4.3363,3598400.0
2009-12-07 11:10:00,4.71,4.72,4.71,4.71,1869600.0,4.3363,4.3455,4.3363,4.3363,1869600.0
2009-12-07 11:20:00,4.71,4.71,4.7,4.71,1182400.0,4.3363,4.3363,4.3271,4.3363,1182400.0
2009-12-07 11:30:00,4.71,4.72,4.71,4.71,1770400.0,4.3363,4.3455,4.3363,4.3363,1770400.0
2009-12-07 11:40:00,4.71,4.72,4.71,4.72,1372800.0,4.3363,4.3455,4.3363,4.3455,1372800.0
2009-12-07 11:50:00,4.72,4.72,4.71,4.72,1051200.0,4.3455,4.3455,4.3363,4.3455,1051200.0
2009-12-07 12:00:00,4.72,4.72,4.71,4.72,1091200.0,4.3455,4.3455,4.3363,4.3455,1091200.0
2009-12-07 12:10:00,4.71,4.72,4.71,4.71,1065600.0,4.3363,4.3455,4.3363,4.3363,1065600.0
2009-12-07 12:20:00,4.71,4.71,4.7,4.71,568800.0,4.3363,4.3363,4.3271,4.3363,568800.0
2009-12-07 12:30:00,4.71,4.74,4.71,4.72,4932800.0,4.3363,4.364,4.3363,4.3455,4932800.0
2009-12-07 12:40:00,4.72,4.74,4.72,4.73,4498400.0,4.3455,4.364,4.3455,4.3548,4498400.0
2009-12-07 12:50:00,4.73,4.73,4.72,4.73,1676800.0,4.3548,4.3548,4.3455,4.3548,1676800.0
2009-12-07 13:00:00,4.73,4.73,4.72,4.73,1489600.0,4.3548,4.3548,4.3455,4.3548,1489600.0
2009-12-07 13:10:00,4.72,4.74,4.72,4.73,2716000.0,4.3455,4.364,4.3455,4.3548,2716000.0
2009-12-07 13:20:00,4.74,4.74,4.73,4.73,1506400.0,4.364,4.364,4.3548,4.3548,1506400.0
2009-12-07 13:30:00,4.74,4.74,4.73,4.73,2332000.0,4.364,4.364,4.3548,4.3548,2332000.0
2009-12-07 13:40:00,4.73,4.73,4.73,4.73,965600.0,4.3548,4.3548,4.3548,4.3548,965600.0
2009-12-07 13:50:00,4.73,4.73,4.72,4.72,3420000.0,4.3548,4.3548,4.3455,4.3455,3420000.0
2009-12-07 14:00:00,4.72,4.72,4.71,4.72,1477600.0,4.3455,4.3455,4.3363,4.3455,1477600.0
2009-12-07 14:10:00,4.72,4.72,4.71,4.71,1218400.0,4.3455,4.3455,4.3363,4.3363,1218400.0
2009-12-07 14:20:00,4.71,4.72,4.7,4.71,2589600.0,4.3363,4.3455,4.3271,4.3363,2589600.0
2009-12-07 14:30:00,4.7,4.7,4.67,4.68,8227200.0,4.3271,4.3271,4.2995,4.3087,8227200.0
2009-12-07 14:40:00,4.68,4.68,4.66,4.66,6151200.0,4.3087,4.3087,4.2903,4.2903,6151200.0
2009-12-07 14:50:00,4.66,4.68,4.66,4.67,3705600.0,4.2903,4.3087,4.2903,4.2995,3705600.0
2009-12-07 15:00:00,4.67,4.68,4.66,4.68,7088800.0,4.2995,4.3087,4.2903,4.3087,7088800.0
2009-12-07 15:10:00,4.68,4.69,4.68,4.68,3424000.0,4.3087,4.3179,4.3087,4.3087,3424000.0
2009-12-07 15:20:00,4.68,4.68,4.67,4.67,4735200.0,4.3087,4.3087,4.2995,4.2995,4735200.0
2009-12-07 15:30:00,4.67,4.69,4.67,4.68,4408000.0,4.2995,4.3179,4.2995,4.3087,4408000.0
2009-12-07 15:40:00,4.68,4.7,4.68,4.68,5484000.0,4.3087,4.3271,4.3087,4.3087,5484000.0
2009-12-07 15:50:00,4.68,4.69,4.68,4.68,3726400.0,4.3087,4.3179,4.3087,4.3087,3726400.0
2009-12-08 09:30:00,4.62,4.63,4.57,4.58,11782400.0,4.2535,4.2627,4.2074,4.2167,11782400.0
2009-12-08 09:40:00,4.58,4.59,4.55,4.57,13388800.0,4.2167,4.2259,4.189,4.2074,13388800.0
2009-12-08 09:50:00,4.57,4.6,4.57,4.59,8006400.0,4.2074,4.2351,4.2074,4.2259,8006400.0
2009-12-08 10:00:00,4.59,4.6,4.58,4.6,6270400.0,4.2259,4.2351,4.2167,4.2351,6270400.0
2009-12-08 10:10:00,4.6,4.61,4.59,4.6,4651200.0,4.2351,4.2443,4.2259,4.2351,4651200.0
2009-12-08 10:20:00,4.6,4.61,4.6,4.6,3926400.0,4.2351,4.2443,4.2351,4.2351,3926400.0
2009-12-08 10:30:00,4.6,4.61,4.6,4.6,3283200.0,4.2351,4.2443,4.2351,4.2351,3283200.0
2009-12-08 10:40:00,4.6,4.61,4.59,4.59,3492800.0,4.2351,4.2443,4.2259,4.2259,3492800.0
2009-12-08 10:50:00,4.59,4.59,4.57,4.59,5312000.0,4.2259,4.2259,4.2074,4.2259,5312000.0
2009-12-08 11:00:00,4.59,4.62,4.59,4.61,5722400.0,4.2259,4.2535,4.2259,4.2443,5722400.0
2009-12-08 11:10:00,4.61,4.62,4.6,4.6,5149600.0,4.2443,4.2535,4.2351,4.2351,5149600.0
2009-12-08 11:20:00,4.6,4.62,4.6,4.62,3791200.0,4.2351,4.2535,4.2351,4.2535,3791200.0
2009-12-08 11:30:00,4.62,4.62,4.61,4.62,2928000.0,4.2535,4.2535,4.2443,4.2535,2928000.0
2009-12-08 11:40:00,4.61,4.64,4.61,4.63,5072000.0,4.2443,4.2719,4.2443,4.2627,5072000.0
2009-12-08 11:50:00,4.63,4.64,4.61,4.61,4039200.0,4.2627,4.2719,4.2443,4.2443,4039200.0
2009-12-08 12:00:00,4.62,4.62,4.61,4.62,1098400.0,4.2535,4.2535,4.2443,4.2535,1098400.0
2009-12-08 12:10:00,4.62,4.62,4.61,4.61,2566400.0,4.2535,4.2535,4.2443,4.2443,2566400.0
2009-12-08 12:20:00,4.61,4.61,4.6,4.6,1734400.0,4.2443,4.2443,4.2351,4.2351,1734400.0
2009-12-08 12:30:00,4.6,4.6,4.6,4.6,2007200.0,4.2351,4.2351,4.2351,4.2351,2007200.0
2009-12-08 12:40:00,4.6,4.61,4.6,4.61,1658400.0,4.2351,4.2443,4.2351,4.2443,1658400.0
2009-12-08 12:50:00,4.61,4.62,4.6,4.62,2416000.0,4.2443,4.2535,4.2351,4.2535,2416000.0
2009-12-08 13:00:00,4.62,4.62,4.61,4.61,3784800.0,4.2535,4.2535,4.2443,4.2443,3784800.0
2009-12-08 13:10:00,4.61,4.61,4.59,4.6,3260800.0,4.2443,4.2443,4.2259,4.2351,3260800.0
2009-12-08 13:20:00,4.6,4.6,4.58,4.59,3123200.0,4.2351,4.2351,4.2167,4.2259,3123200.0
2009-12-08 13:30:00,4.58,4.6,4.58,4.6,2454400.0,4.2167,4.2351,4.2167,4.2351,2454400.0
2009-12-08 13:40:00,4.59,4.61,4.59,4.6,3245600.0,4.2259,4.2443,4.2259,4.2351,3245600.0
2009-12-08 13:50:00,4.6,4.61,4.59,4.6,1936800.0,4.2351,4.2443,4.2259,4.2351,1936800.0
2009-12-08 14:00:00,4.6,4.61,4.59,4.61,2265600.0,4.2351,4.2443,4.2259,4.2443,2265600.0
2009-12-08 14:10:00,4.61,4.61,4.59,4.6,1671200.0,4.2443,4.2443,4.2259,4.2351,1671200.0
2009-12-08 14:20:00,4.6,4.6,4.58,4.58,5057600.0,4.2351,4.2351,4.2167,4.2167,5057600.0
2009-12-08 14:30:00,4.58,4.59,4.58,4.59,4573600.0,4.2167,4.2259,4.2167,4.2259,4573600.0
2009-12-08 14:40:00,4.59,4.59,4.58,4.59,2701600.0,4.2259,4.2259,4.2167,4.2259,2701600.0
2009-12-08 14:50:00,4.59,4.59,4.56,4.57,7075200.0,4.2259,4.2259,4.1982,4.2074,7075200.0
2009-12-08 15:00:00,4.57,4.58,4.57,4.58,4901600.0,4.2074,4.2167,4.2074,4.2167,4901600.0
2009-12-08 15:10:00,4.58,4.59,4.57,4.58,3978400.0,4.2167,4.2259,4.2074,4.2167,3978400.0
2009-12-08 15:20:00,4.58,4.6,4.58,4.59,4850400.0,4.2167,4.2351,4.2167,4.2259,4850400.0
2009-12-08 15:30:00,4.59,4.6,4.58,4.58,4220000.0,4.2259,4.2351,4.2167,4.2167,4220000.0
2009-12-08 15:40:00,4.58,4.6,4.58,4.59,3019200.0,4.2167,4.2351,4.2167,4.2259,3019200.0
2009-12-08 15:50:00,4.59,4.59,4.57,4.59,7606400.0,4.2259,4.2259,4.2074,4.2259,7606400.0
2009-12-09 09:30:00,4.58,4.59,4.55,4.56,9799200.0,4.2167,4.2259,4.189,4.1982,9799200.0
2009-12-09 09:40:00,4.56,4.56,4.53,4.55,13421600.0,4.1982,4.1982,4.1706,4.189,13421600.0
2009-12-09 09:50:00,4.55,4.57,4.54,4.57,10175200.0,4.189,4.2074,4.1798,4.2074,10175200.0
2009-12-09 10:00:00,4.57,4.58,4.57,4.57,6744000.0,4.2074,4.2167,4.2074,4.2074,6744000.0
2009-12-09 10:10:00,4.57,4.58,4.56,4.56,4540000.0,4.2074,4.2167,4.1982,4.1982,4540000.0
2009-12-09 10:20:00,4.56,4.57,4.55,4.57,2881600.0,4.1982,4.2074,4.189,4.2074,2881600.0
2009-12-09 10:30:00,4.57,4.57,4.54,4.57,7493600.0,4.2074,4.2074,4.1798,4.2074,7493600.0
2009-12-09 10:40:00,4.57,4.61,4.57,4.61,10026400.0,4.2074,4.2443,4.2074,4.2443,10026400.0
2009-12-09 10:50:00,4.61,4.62,4.59,4.6,4234400.0,4.2443,4.2535,4.2259,4.2351,4234400.0
2009-12-09 11:00:00,4.6,4.61,4.59,4.6,3149600.0,4.2351,4.2443,4.2259,4.2351,3149600.0
2009-12-09 11:10:00,4.6,4.6,4.59,4.6,2607200.0,4.2351,4.2351,4.2259,4.2351,2607200.0
2009-12-09 11:20:00,4.6,4.6,4.59,4.59,2323200.0,4.2351,4.2351,4.2259,4.2259,2323200.0
2009-12-09 11:30:00,4.59,4.6,4.58,4.58,3859200.0,4.2259,4.2351,4.2167,4.2167,3859200.0
2009-12-09 11:40:00,4.58,4.59,4.58,4.58,1312000.0,4.2167,4.2259,4.2167,4.2167,1312000.0
2009-12-09 11:50:00,4.59,4.59,4.58,4.59,1484800.0,4.2259,4.2259,4.2167,4.2259,1484800.0
2009-12-09 12:00:00,4.59,4.59,4.58,4.58,2159200.0,4.2259,4.2259,4.2167,4.2167,2159200.0
2009-12-09 12:10:00,4.58,4.59,4.57,4.57,3330400.0,4.2167,4.2259,4.2074,4.2074,3330400.0
2009-12-09 12:20:00,4.57,4.57,4.56,4.57,6660000.0,4.2074,4.2074,4.1982,4.2074,6660000.0
2009-12-09 12:30:00,4.57,4.58,4.57,4.57,4160000.0,4.2074,4.2167,4.2074,4.2074,4160000.0
2009-12-09 12:40:00,4.57,4.57,4.56,4.56,3208800.0,4.2074,4.2074,4.1982,4.1982,3208800.0
2009-12-09 12:50:00,4.56,4.58,4.56,4.57,2356000.0,4.1982,4.2167,4.1982,4.2074,2356000.0
2009-12-09 13:00:00,4.57,4.57,4.55,4.56,7067200.0,4.2074,4.2074,4.189,4.1982,7067200.0
2009-12-09 13:10:00,4.56,4.57,4.56,4.57,1804000.0,4.1982,4.2074,4.1982,4.2074,1804000.0
2009-12-09 13:20:00,4.57,4.57,4.55,4.56,2928000.0,4.2074,4.2074,4.189,4.1982,2928000.0
2009-12-09 13:30:00,4.56,4.56,4.55,4.56,2204000.0,4.1982,4.1982,4.189,4.1982,2204000.0
2009-12-09 13:40:00,4.56,4.56,4.54,4.55,4641600.0,4.1982,4.1982,4.1798,4.189,4641600.0
2009-12-09 13:50:00,4.55,4.56,4.54,4.55,3095200.0,4.189,4.1982,4.1798,4.189,3095200.0
2009-12-09 14:00:00,4.55,4.57,4.55,4.57,5081600.0,4.189,4.2074,4.189,4.2074,5081600.0
2009-12-09 14:10:00,4.57,4.57,4.57,4.57,3248800.0,4.2074,4.2074,4.2074,4.2074,3248800.0
2009-12-09 14:20:00,4.57,4.58,4.56,4.56,3568000.0,4.2074,4.2167,4.1982,4.1982,3568000.0
2009-12-09 14:30:00,4.56,4.58,4.56,4.58,4089600.0,4.1982,4.2167,4.1982,4.2167,4089600.0
2009-12-09 14:40:00,4.58,4.59,4.58,4.59,2519200.0,4.2167,4.2259,4.2167,4.2259,2519200.0
2009-12-09 14:50:00,4.58,4.59,4.58,4.58,2107200.0,4.2167,4.2259,4.2167,4.2167,2107200.0
2009-12-09 15:00:00,4.58,4.61,4.58,4.61,5314400.0,4.2167,4.2443,4.2167,4.2443,5314400.0
2009-12-09 15:10:00,4.61,4.62,4.61,4.62,5725600.0,4.2443,4.2535,4.2443,4.2535,5725600.0
2009-12-09 15:20:00,4.62,4.63,4.61,4.61,5201600.0,4.2535,4.2627,4.2443,4.2443,5201600.0
2009-12-09 15:30:00,4.61,4.62,4.6,4.61,4587200.0,4.2443,4.2535,4.2351,4.2443,4587200.0
2009-12-09 15:40:00,4.61,4.62,4.61,4.62,2687200.0,4.2443,4.2535,4.2443,4.2535,2687200.0
2009-12-09 15:50:00,4.62,4.62,4.61,4.62,6696000.0,4.2535,4.2535,4.2443,4.2535,6696000.0
2009-12-10 09:30:00,4.67,4.71,4.67,4.7,9483200.0,4.2995,4.3363,4.2995,4.3271,9483200.0
2009-12-10 09:40:00,4.7,4.71,4.69,4.7,6245600.0,4.3271,4.3363,4.3179,4.3271,6245600.0
2009-12-10 09:50:00,4.7,4.7,4.68,4.68,4596000.0,4.3271,4.3271,4.3087,4.3087,4596000.0
2009-12-10 10:00:00,4.68,4.69,4.67,4.67,6616800.0,4.3087,4.3179,4.2995,4.2995,6616800.0
2009-12-10 10:10:00,4.67,4.68,4.66,4.66,5176000.0,4.2995,4.3087,4.2903,4.2903,5176000.0
2009-12-10 10:20:00,4.66,4.69,4.66,4.68,6508800.0,4.2903,4.3179,4.2903,4.3087,6508800.0
2009-12-10 10:30:00,4.68,4.69,4.68,4.68,3616800.0,4.3087,4.3179,4.3087,4.3087,3616800.0
2009-12-10 10:40:00,4.68,4.69,4.67,4.68,2905600.0,4.3087,4.3179,4.2995,4.3087,2905600.0
2009-12-10 10:50:00,4.68,4.68,4.68,4.68,1435200.0,4.3087,4.3087,4.3087,4.3087,1435200.0
2009-12-10 11:00:00,4.68,4.69,4.68,4.68,1234400.0,4.3087,4.3179,4.3087,4.3087,1234400.0
2009-12-10 11:10:00,4.68,4.7,4.68,4.7,4448000.0,4.3087,4.3271,4.3087,4.3271,4448000.0
2009-12-10 11:20:00,4.69,4.7,4.68,4.69,2125600.0,4.3179,4.3271,4.3087,4.3179,2125600.0
2009-12-10 11:30:00,4.69,4.7,4.68,4.69,2935200.0,4.3179,4.3271,4.3087,4.3179,2935200.0
2009-12-10 11:40:00,4.69,4.69,4.68,4.69,1880800.0,4.3179,4.3179,4.3087,4.3179,1880800.0
2009-12-10 11:50:00,4.69,4.69,4.68,4.68,992800.0,4.3179,4.3179,4.3087,4.3087,992800.0
2009-12-10 12:00:00,4.68,4.7,4.68,4.69,2203200.0,4.3087,4.3271,4.3087,4.3179,2203200.0
2009-12-10 12:10:00,4.68,4.69,4.67,4.68,2568000.0,4.3087,4.3179,4.2995,4.3087,2568000.0
2009-12-10 12:20:00,4.68,4.68,4.68,4.68,1140800.0,4.3087,4.3087,4.3087,4.3087,1140800.0
2009-12-10 12:30:00,4.68,4.68,4.67,4.68,2693600.0,4.3087,4.3087,4.2995,4.3087,2693600.0
2009-12-10 12:40:00,4.68,4.69,4.68,4.69,2792800.0,4.3087,4.3179,4.3087,4.3179,2792800.0
2009-12-10 12:50:00,4.69,4.69,4.68,4.69,891200.0,4.3179,4.3179,4.3087,4.3179,891200.0
2009-12-10 13:00:00,4.69,4.69,4.67,4.67,7708000.0,4.3179,4.3179,4.2995,4.2995,7708000.0
2009-12-10 13:10:00,4.67,4.68,4.66,4.67,7065600.0,4.2995,4.3087,4.2903,4.2995,7065600.0
2009-12-10 13:20:00,4.67,4.67,4.66,4.67,2501600.0,4.2995,4.2995,4.2903,4.2995,2501600.0
2009-12-10 13:30:00,4.67,4.68,4.67,4.68,2904000.0,4.2995,4.3087,4.2995,4.3087,2904000.0
2009-12-10 13:40:00,4.68,4.68,4.67,4.68,1434400.0,4.3087,4.3087,4.2995,4.3087,1434400.0
2009-12-10 13:50:00,4.68,4.69,4.67,4.68,1272000.0,4.3087,4.3179,4.2995,4.3087,1272000.0
2009-12-10 14:00:00,4.68,4.69,4.68,4.69,2775200.0,4.3087,4.3179,4.3087,4.3179,2775200.0
2009-12-10 14:10:00,4.69,4.7,4.68,4.7,4921600.0,4.3179,4.3271,4.3087,4.3271,4921600.0
2009-12-10 14:20:00,4.7,4.7,4.69,4.69,1800800.0,4.3271,4.3271,4.3179,4.3179,1800800.0
2009-12-10 14:30:00,4.7,4.7,4.69,4.69,1509600.0,4.3271,4.3271,4.3179,4.3179,1509600.0
2009-12-10 14:40:00,4.69,4.69,4.68,4.68,1740000.0,4.3179,4.3179,4.3087,4.3087,1740000.0
2009-12-10 14:50:00,4.68,4.69,4.68,4.68,876800.0,4.3087,4.3179,4.3087,4.3087,876800.0
2009-12-10 15:00:00,4.68,4.68,4.67,4.67,3650400.0,4.3087,4.3087,4.2995,4.2995,3650400.0
2009-12-10 15:10:00,4.67,4.68,4.67,4.68,1886400.0,4.2995,4.3087,4.2995,4.3087,1886400.0
2009-12-10 15:20:00,4.68,4.68,4.65,4.66,6081600.0,4.3087,4.3087,4.2811,4.2903,6081600.0
2009-12-10 15:30:00,4.66,4.67,4.66,4.67,3984000.0,4.2903,4.2995,4.2903,4.2995,3984000.0
2009-12-10 15:40:00,4.67,4.68,4.66,4.68,3076000.0,4.2995,4.3087,4.2903,4.3087,3076000.0
2009-12-10 15:50:00,4.68,4.68,4.67,4.67,7512800.0,4.3087,4.3087,4.2995,4.2995,7512800.0
2009-12-11 09:30:00,4.71,4.72,4.7,4.71,7452000.0,4.3363,4.3455,4.3271,4.3363,7452000.0
2009-12-11 09:40:00,4.71,4.72,4.69,4.69,5094400.0,4.3363,4.3455,4.3179,4.3179,5094400.0
2009-12-11 09:50:00,4.69,4.73,4.68,4.72,11724000.0,4.3179,4.3548,4.3087,4.3455,11724000.0
2009-12-11 10:00:00,4.72,4.72,4.7,4.71,7364000.0,4.3455,4.3455,4.3271,4.3363,7364000.0
2009-12-11 10:10:00,4.71,4.71,4.7,4.7,3498400.0,4.3363,4.3363,4.3271,4.3271,3498400.0
2009-12-11 10:20:00,4.71,4.71,4.7,4.71,2096000.0,4.3363,4.3363,4.3271,4.3363,2096000.0
2009-12-11 10:30:00,4.71,4.72,4.71,4.72,3543200.0,4.3363,4.3455,4.3363,4.3455,3543200.0
2009-12-11 10:40:00,4.71,4.72,4.71,4.71,1624800.0,4.3363,4.3455,4.3363,4.3363,1624800.0
2009-12-11 10:50:00,4.71,4.73,4.71,4.72,2845600.0,4.3363,4.3548,4.3363,4.3455,2845600.0
2009-12-11 11:00:00,4.72,4.72,4.7,4.7,4169600.0,4.3455,4.3455,4.3271,4.3271,4169600.0
2009-12-11 11:10:00,4.7,4.71,4.7,4.7,2296000.0,4.3271,4.3363,4.3271,4.3271,2296000.0
2009-12-11 11:20:00,4.7,4.7,4.67,4.68,11156800.0,4.3271,4.3271,4.2995,4.3087,11156800.0
2009-12-11 11:30:00,4.68,4.69,4.67,4.68,2596800.0,4.3087,4.3179,4.2995,4.3087,2596800.0
2009-12-11 11:40:00,4.68,4.68,4.67,4.67,4017600.0,4.3087,4.3087,4.2995,4.2995,4017600.0
2009-12-11 11:50:00,4.67,4.68,4.67,4.68,2796800.0,4.2995,4.3087,4.2995,4.3087,2796800.0
2009-12-11 12:00:00,4.68,4.69,4.68,4.69,2864800.0,4.3087,4.3179,4.3087,4.3179,2864800.0
2009-12-11 12:10:00,4.69,4.7,4.69,4.69,2280800.0,4.3179,4.3271,4.3179,4.3179,2280800.0
2009-12-11 12:20:00,4.69,4.69,4.69,4.69,1084000.0,4.3179,4.3179,4.3179,4.3179,1084000.0
2009-12-11 12:30:00,4.69,4.69,4.68,4.69,1892800.0,4.3179,4.3179,4.3087,4.3179,1892800.0
2009-12-11 12:40:00,4.69,4.69,4.69,4.69,1322400.0,4.3179,4.3179,4.3179,4.3179,1322400.0
2009-12-11 12:50:00,4.69,4.71,4.69,4.71,2279200.0,4.3179,4.3363,4.3179,4.3363,2279200.0
2009-12-11 13:00:00,4.71,4.71,4.7,4.7,1340000.0,4.3363,4.3363,4.3271,4.3271,1340000.0
2009-12-11 13:10:00,4.7,4.71,4.7,4.7,808000.0,4.3271,4.3363,4.3271,4.3271,808000.0
2009-12-11 13:20:00,4.7,4.7,4.7,4.7,896000.0,4.3271,4.3271,4.3271,4.3271,896000.0
2009-12-11 13:30:00,4.7,4.71,4.7,4.71,1109600.0,4.3271,4.3363,4.3271,4.3363,1109600.0
2009-12-11 13:40:00,4.71,4.71,4.7,4.7,1088800.0,4.3363,4.3363,4.3271,4.3271,1088800.0
2009-12-11 13:50:00,4.7,4.7,4.7,4.7,690400.0,4.3271,4.3271,4.3271,4.3271,690400.0
2009-12-11 14:00:00,4.7,4.72,4.7,4.71,2816800.0,4.3271,4.3455,4.3271,4.3363,2816800.0
2009-12-11 14:10:00,4.71,4.72,4.71,4.71,1292000.0,4.3363,4.3455,4.3363,4.3363,1292000.0
2009-12-11 14:20:00,4.71,4.72,4.71,4.71,1556800.0,4.3363,4.3455,4.3363,4.3363,1556800.0
2009-12-11 14:30:00,4.71,4.71,4.7,4.7,1018400.0,4.3363,4.3363,4.3271,4.3271,1018400.0
2009-12-11 14:40:00,4.7,4.71,4.7,4.71,1894400.0,4.3271,4.3363,4.3271,4.3363,1894400.0
2009-12-11 14:50:00,4.71,4.71,4.7,4.7,1478400.0,4.3363,4.3363,4.3271,4.3271,1478400.0
2009-12-11 15:00:00,4.7,4.71,4.7,4.7,2044000.0,4.3271,4.3363,4.3271,4.3271,2044000.0
2009-12-11 15:10:00,4.7,4.71,4.7,4.7,1317600.0,4.3271,4.3363,4.3271,4.3271,1317600.0
2009-12-11 15:20:00,4.7,4.72,4.7,4.72,4016000.0,4.3271,4.3455,4.3271,4.3455,4016000.0
2009-12-11 15:30:00,4.72,4.72,4.72,4.72,3972800.0,4.3455,4.3455,4.3455,4.3455,3972800.0
2009-12-11 15:40:00,4.72,4.72,4.69,4.7,6603200.0,4.3455,4.3455,4.3179,4.3271,6603200.0
2009-12-11 15:50:00,4.7,4.71,4.7,4.71,5084000.0,4.3271,4.3363,4.3271,4.3363,5084000.0
2009-12-14 09:30:00,4.77,4.77,4.75,4.76,8580000.0,4.3916,4.3916,4.3732,4.3824,8580000.0
2009-12-14 09:40:00,4.76,4.76,4.74,4.75,5149600.0,4.3824,4.3824,4.364,4.3732,5149600.0
2009-12-14 09:50:00,4.75,4.76,4.74,4.75,4948800.0,4.3732,4.3824,4.364,4.3732,4948800.0
2009-12-14 10:00:00,4.75,4.75,4.73,4.74,3585600.0,4.3732,4.3732,4.3548,4.364,3585600.0
2009-12-14 10:10:00,4.74,4.75,4.73,4.73,3733600.0,4.364,4.3732,4.3548,4.3548,3733600.0
2009-12-14 10:20:00,4.73,4.75,4.73,4.75,3256000.0,4.3548,4.3732,4.3548,4.3732,3256000.0
2009-12-14 10:30:00,4.75,4.75,4.74,4.74,2958400.0,4.3732,4.3732,4.364,4.364,2958400.0
2009-12-14 10:40:00,4.74,4.75,4.74,4.75,1452800.0,4.364,4.3732,4.364,4.3732,1452800.0
2009-12-14 10:50:00,4.75,4.76,4.75,4.75,3432000.0,4.3732,4.3824,4.3732,4.3732,3432000.0
2009-12-14 11:00:00,4.75,4.76,4.74,4.75,1423200.0,4.3732,4.3824,4.364,4.3732,1423200.0
2009-12-14 11:10:00,4.75,4.75,4.75,4.75,1585600.0,4.3732,4.3732,4.3732,4.3732,1585600.0
2009-12-14 11:20:00,4.75,4.77,4.75,4.76,3602400.0,4.3732,4.3916,4.3732,4.3824,3602400.0
2009-12-14 11:30:00,4.76,4.77,4.76,4.77,2210400.0,4.3824,4.3916,4.3824,4.3916,2210400.0
2009-12-14 11:40:00,4.77,4.78,4.76,4.76,2407200.0,4.3916,4.4008,4.3824,4.3824,2407200.0
2009-12-14 11:50:00,4.76,4.76,4.76,4.76,1829600.0,4.3824,4.3824,4.3824,4.3824,1829600.0
2009-12-14 12:00:00,4.76,4.77,4.76,4.77,980000.0,4.3824,4.3916,4.3824,4.3916,980000.0
2009-12-14 12:10:00,4.77,4.77,4.76,4.77,1384800.0,4.3916,4.3916,4.3824,4.3916,1384800.0
2009-12-14 12:20:00,4.77,4.77,4.76,4.77,1352000.0,4.3916,4.3916,4.3824,4.3916,1352000.0
2009-12-14 12:30:00,4.77,4.78,4.77,4.77,2203200.0,4.3916,4.4008,4.3916,4.3916,2203200.0
2009-12-14 12:40:00,4.77,4.78,4.77,4.78,3300000.0,4.3916,4.4008,4.3916,4.4008,3300000.0
2009-12-14 12:50:00,4.78,4.78,4.77,4.77,856800.0,4.4008,4.4008,4.3916,4.3916,856800.0
2009-12-14 13:00:00,4.77,4.77,4.77,4.77,1876000.0,4.3916,4.3916,4.3916,4.3916,1876000.0
2009-12-14 13:10:00,4.77,4.77,4.76,4.76,1233600.0,4.3916,4.3916,4.3824,4.3824,1233600.0
2009-12-14 13:20:00,4.76,4.77,4.76,4.77,1239200.0,4.3824,4.3916,4.3824,4.3916,1239200.0
2009-12-14 13:30:00,4.77,4.77,4.76,4.76,1564000.0,4.3916,4.3916,4.3824,4.3824,1564000.0
2009-12-14 13:40:00,4.76,4.76,4.75,4.76,1769600.0,4.3824,4.3824,4.3732,4.3824,1769600.0
2009-12-14 13:50:00,4.76,4.77,4.76,4.77,1808000.0,4.3824,4.3916,4.3824,4.3916,1808000.0
2009-12-14 14:00:00,4.77,4.77,4.76,4.77,1106400.0,4.3916,4.3916,4.3824,4.3916,1106400.0
2009-12-14 14:10:00,4.77,4.77,4.76,4.77,924000.0,4.3916,4.3916,4.3824,4.3916,924000.0
2009-12-14 14:20:00,4.77,4.77,4.76,4.76,828000.0,4.3916,4.3916,4.3824,4.3824,828000.0
2009-12-14 14:30:00,4.76,4.77,4.76,4.77,1278400.0,4.3824,4.3916,4.3824,4.3916,1278400.0
2009-12-14 14:40:00,4.77,4.78,4.77,4.77,1652000.0,4.3916,4.4008,4.3916,4.3916,1652000.0
2009-12-14 14:50:00,4.77,4.77,4.76,4.77,2576000.0,4.3916,4.3916,4.3824,4.3916,2576000.0
2009-12-14 15:00:00,4.77,4.77,4.76,4.77,2211200.0,4.3916,4.3916,4.3824,4.3916,2211200.0
2009-12-14 15:10:00,4.77,4.77,4.77,4.77,1996800.0,4.3916,4.3916,4.3916,4.3916,1996800.0
2009-12-14 15:20:00,4.77,4.77,4.76,4.77,2072800.0,4.3916,4.3916,4.3824,4.3916,2072800.0
2009-12-14 15:30:00,4.77,4.78,4.77,4.77,2034400.0,4.3916,4.4008,4.3916,4.3916,2034400.0
2009-12-14 15:40:00,4.77,4.78,4.77,4.77,3577600.0,4.3916,4.4008,4.3916,4.3916,3577600.0
2009-12-14 15:50:00,4.78,4.78,4.77,4.77,5599200.0,4.4008,4.4008,4.3916,4.3916,5599200.0
2009-12-15 09:30:00,4.74,4.75,4.73,4.73,6421600.0,4.364,4.3732,4.3548,4.3548,6421600.0
2009-12-15 09:40:00,4.73,4.74,4.73,4.73,3211200.0,4.3548,4.364,4.3548,4.3548,3211200.0
2009-12-15 09:50:00,4.73,4.74,4.72,4.73,5313600.0,4.3548,4.364,4.3455,4.3548,5313600.0
2009-12-15 10:00:00,4.73,4.74,4.73,4.74,3403200.0,4.3548,4.364,4.3548,4.364,3403200.0
2009-12-15 10:10:00,4.74,4.76,4.73,4.75,4827200.0,4.364,4.3824,4.3548,4.3732,4827200.0
2009-12-15 10:20:00,4.75,4.76,4.75,4.75,2964000.0,4.3732,4.3824,4.3732,4.3732,2964000.0
2009-12-15 10:30:00,4.75,4.76,4.75,4.76,3008800.0,4.3732,4.3824,4.3732,4.3824,3008800.0
2009-12-15 10:40:00,4.76,4.77,4.76,4.77,4076800.0,4.3824,4.3916,4.3824,4.3916,4076800.0
2009-12-15 10:50:00,4.77,4.78,4.77,4.77,2992000.0,4.3916,4.4008,4.3916,4.3916,2992000.0
2009-12-15 11:00:00,4.77,4.77,4.76,4.77,1639200.0,4.3916,4.3916,4.3824,4.3916,1639200.0
2009-12-15 11:10:00,4.77,4.77,4.76,4.76,1487200.0,4.3916,4.3916,4.3824,4.3824,1487200.0
2009-12-15 11:20:00,4.76,4.77,4.76,4.76,1382400.0,4.3824,4.3916,4.3824,4.3824,1382400.0
2009-12-15 11:30:00,4.76,4.76,4.76,4.76,1736000.0,4.3824,4.3824,4.3824,4.3824,1736000.0
2009-12-15 11:40:00,4.76,4.76,4.75,4.76,1199200.0,4.3824,4.3824,4.3732,4.3824,1199200.0
2009-12-15 11:50:00,4.76,4.76,4.75,4.76,1092000.0,4.3824,4.3824,4.3732,4.3824,1092000.0
2009-12-15 12:00:00,4.76,4.76,4.76,4.76,702400.0,4.3824,4.3824,4.3824,4.3824,702400.0
2009-12-15 12:10:00,4.76,4.76,4.75,4.75,967200.0,4.3824,4.3824,4.3732,4.3732,967200.0
2009-12-15 12:20:00,4.75,4.76,4.75,4.75,1224000.0,4.3732,4.3824,4.3732,4.3732,1224000.0
2009-12-15 12:30:00,4.75,4.75,4.75,4.75,1378400.0,4.3732,4.3732,4.3732,4.3732,1378400.0
2009-12-15 12:40:00,4.75,4.75,4.74,4.75,1889600.0,4.3732,4.3732,4.364,4.3732,1889600.0
2009-12-15 12:50:00,4.75,4.75,4.74,4.75,633600.0,4.3732,4.3732,4.364,4.3732,633600.0
2009-12-15 13:00:00,4.75,4.75,4.74,4.75,2811200.0,4.3732,4.3732,4.364,4.3732,2811200.0
2009-12-15 13:10:00,4.75,4.75,4.74,4.74,861600.0,4.3732,4.3732,4.364,4.364,861600.0
2009-12-15 13:20:00,4.74,4.74,4.73,4.73,1407200.0,4.364,4.364,4.3548,4.3548,1407200.0
2009-12-15 13:30:00,4.74,4.74,4.73,4.73,2604000.0,4.364,4.364,4.3548,4.3548,2604000.0
2009-12-15 13:40:00,4.73,4.74,4.73,4.74,5335200.0,4.3548,4.364,4.3548,4.364,5335200.0
2009-12-15 13:50:00,4.74,4.75,4.74,4.74,978400.0,4.364,4.3732,4.364,4.364,978400.0
2009-12-15 14:00:00,4.74,4.75,4.74,4.74,1096800.0,4.364,4.3732,4.364,4.364,1096800.0
2009-12-15 14:10:00,4.74,4.74,4.74,4.74,1057600.0,4.364,4.364,4.364,4.364,1057600.0
2009-12-15 14:20:00,4.74,4.74,4.74,4.74,1006400.0,4.364,4.364,4.364,4.364,1006400.0
2009-12-15 14:30:00,4.74,4.74,4.74,4.74,1356800.0,4.364,4.364,4.364,4.364,1356800.0
2009-12-15 14:40:00,4.74,4.75,4.74,4.75,471200.0,4.364,4.3732,4.364,4.3732,471200.0
2009-12-15 14:50:00,4.75,4.75,4.74,4.74,1676800.0,4.3732,4.3732,4.364,4.364,1676800.0
2009-12-15 15:00:00,4.74,4.74,4.74,4.74,1694400.0,4.364,4.364,4.364,4.364,1694400.0
2009-12-15 15:10:00,4.74,4.74,4.73,4.74,878400.0,4.364,4.364,4.3548,4.364,878400.0
2009-12-15 15:20:00,4.74,4.74,4.72,4.72,4754400.0,4.364,4.364,4.3455,4.3455,4754400.0
2009-12-15 15:30:00,4.72,4.72,4.71,4.72,4415200.0,4.3455,4.3455,4.3363,4.3455,4415200.0
2009-12-15 15:40:00,4.72,4.72,4.7,4.71,5795200.0,4.3455,4.3455,4.3271,4.3363,5795200.0
2009-12-15 15:50:00,4.71,4.72,4.71,4.72,8932000.0,4.3363,4.3455,4.3363,4.3455,8932000.0
2009-12-16 09:30:00,4.77,4.78,4.76,4.77,6239200.0,4.3916,4.4008,4.3824,4.3916,6239200.0
2009-12-16 09:40:00,4.77,4.78,4.76,4.78,5620800.0,4.3916,4.4008,4.3824,4.4008,5620800.0
2009-12-16 09:50:00,4.78,4.79,4.77,4.78,4228000.0,4.4008,4.41,4.3916,4.4008,4228000.0
2009-12-16 10:00:00,4.78,4.79,4.77,4.78,3896800.0,4.4008,4.41,4.3916,4.4008,3896800.0
2009-12-16 10:10:00,4.78,4.78,4.77,4.77,3264000.0,4.4008,4.4008,4.3916,4.3916,3264000.0
2009-12-16 10:20:00,4.77,4.77,4.76,4.77,2082400.0,4.3916,4.3916,4.3824,4.3916,2082400.0
2009-12-16 10:30:00,4.77,4.78,4.77,4.78,4898400.0,4.3916,4.4008,4.3916,4.4008,4898400.0
2009-12-16 10:40:00,4.78,4.78,4.78,4.78,1216800.0,4.4008,4.4008,4.4008,4.4008,1216800.0
2009-12-16 10:50:00,4.78,4.79,4.78,4.78,1864800.0,4.4008,4.41,4.4008,4.4008,1864800.0
2009-12-16 11:00:00,4.78,4.78,4.78,4.78,1192800.0,4.4008,4.4008,4.4008,4.4008,1192800.0
2009-12-16 11:10:00,4.78,4.79,4.78,4.78,1057600.0,4.4008,4.41,4.4008,4.4008,1057600.0
2009-12-16 11:20:00,4.78,4.79,4.78,4.79,2060800.0,4.4008,4.41,4.4008,4.41,2060800.0
2009-12-16 11:30:00,4.79,4.79,4.78,4.79,1401600.0,4.41,4.41,4.4008,4.41,1401600.0
2009-12-16 11:40:00,4.79,4.79,4.78,4.78,1396000.0,4.41,4.41,4.4008,4.4008,1396000.0
2009-12-16 11:50:00,4.78,4.78,4.78,4.78,1449600.0,4.4008,4.4008,4.4008,4.4008,1449600.0
2009-12-16 12:00:00,4.78,4.78,4.78,4.78,1025600.0,4.4008,4.4008,4.4008,4.4008,1025600.0
2009-12-16 12:10:00,4.78,4.78,4.78,4.78,794400.0,4.4008,4.4008,4.4008,4.4008,794400.0
2009-12-16 12:20:00,4.78,4.78,4.77,4.78,1935200.0,4.4008,4.4008,4.3916,4.4008,1935200.0
2009-12-16 12:30:00,4.78,4.78,4.78,4.78,386400.0,4.4008,4.4008,4.4008,4.4008,386400.0
2009-12-16 12:40:00,4.78,4.78,4.77,4.77,948800.0,4.4008,4.4008,4.3916,4.3916,948800.0
2009-12-16 12:50:00,4.77,4.77,4.77,4.77,444000.0,4.3916,4.3916,4.3916,4.3916,444000.0
2009-12-16 13:00:00,4.77,4.78,4.77,4.77,994400.0,4.3916,4.4008,4.3916,4.3916,994400.0
2009-12-16 13:10:00,4.77,4.78,4.77,4.77,1636800.0,4.3916,4.4008,4.3916,4.3916,1636800.0
2009-12-16 13:20:00,4.78,4.78,4.77,4.78,705600.0,4.4008,4.4008,4.3916,4.4008,705600.0
2009-12-16 13:30:00,4.78,4.78,4.78,4.78,446400.0,4.4008,4.4008,4.4008,4.4008,446400.0
2009-12-16 13:40:00,4.78,4.78,4.77,4.77,768800.0,4.4008,4.4008,4.3916,4.3916,768800.0
2009-12-16 13:50:00,4.77,4.77,4.77,4.77,930400.0,4.3916,4.3916,4.3916,4.3916,930400.0
2009-12-16 14:00:00,4.77,4.77,4.77,4.77,1198400.0,4.3916,4.3916,4.3916,4.3916,1198400.0
2009-12-16 14:10:00,4.77,4.79,4.77,4.78,6771200.0,4.3916,4.41,4.3916,4.4008,6771200.0
2009-12-16 14:20:00,4.78,4.78,4.75,4.77,9004800.0,4.4008,4.4008,4.3732,4.3916,9004800.0
2009-12-16 14:30:00,4.77,4.77,4.76,4.77,2971200.0,4.3916,4.3916,4.3824,4.3916,2971200.0
2009-12-16 14:40:00,4.77,4.77,4.75,4.75,3096800.0,4.3916,4.3916,4.3732,4.3732,3096800.0
2009-12-16 14:50:00,4.75,4.75,4.74,4.75,6622400.0,4.3732,4.3732,4.364,4.3732,6622400.0
2009-12-16 15:00:00,4.75,4.75,4.73,4.74,5222400.0,4.3732,4.3732,4.3548,4.364,5222400.0
2009-12-16 15:10:00,4.74,4.75,4.74,4.75,5703200.0,4.364,4.3732,4.364,4.3732,5703200.0
2009-12-16 15:20:00,4.75,4.75,4.72,4.72,8464000.0,4.3732,4.3732,4.3455,4.3455,8464000.0
2009-12-16 15:30:00,4.72,4.74,4.72,4.74,4830400.0,4.3455,4.364,4.3455,4.364,4830400.0
2009-12-16 15:40:00,4.74,4.74,4.73,4.74,4076000.0,4.364,4.364,4.3548,4.364,4076000.0
2009-12-16 15:50:00,4.74,4.74,4.73,4.74,6337600.0,4.364,4.364,4.3548,4.364,6337600.0
2009-12-17 09:30:00,4.67,4.69,4.66,4.69,9480000.0,4.2995,4.3179,4.2903,4.3179,9480000.0
2009-12-17 09:40:00,4.69,4.69,4.67,4.68,4368000.0,4.3179,4.3179,4.2995,4.3087,4368000.0
2009-12-17 09:50:00,4.68,4.68,4.64,4.64,7252800.0,4.3087,4.3087,4.2719,4.2719,7252800.0
2009-12-17 10:00:00,4.64,4.66,4.64,4.65,11385600.0,4.2719,4.2903,4.2719,4.2811,11385600.0
2009-12-17 10:10:00,4.65,4.66,4.65,4.66,3296000.0,4.2811,4.2903,4.2811,4.2903,3296000.0
2009-12-17 10:20:00,4.66,4.66,4.65,4.66,3196800.0,4.2903,4.2903,4.2811,4.2903,3196800.0
2009-12-17 10:30:00,4.66,4.66,4.65,4.66,3295200.0,4.2903,4.2903,4.2811,4.2903,3295200.0
2009-12-17 10:40:00,4.66,4.67,4.65,4.67,1520000.0,4.2903,4.2995,4.2811,4.2995,1520000.0
2009-12-17 10:50:00,4.67,4.68,4.66,4.68,2731200.0,4.2995,4.3087,4.2903,4.3087,2731200.0
2009-12-17 11:00:00,4.68,4.68,4.67,4.67,3614400.0,4.3087,4.3087,4.2995,4.2995,3614400.0
2009-12-17 11:10:00,4.67,4.68,4.66,4.67,1792800.0,4.2995,4.3087,4.2903,4.2995,1792800.0
2009-12-17 11:20:00,4.67,4.68,4.67,4.67,2568000.0,4.2995,4.3087,4.2995,4.2995,2568000.0
2009-12-17 11:30:00,4.67,4.67,4.66,4.67,3499200.0,4.2995,4.2995,4.2903,4.2995,3499200.0
2009-12-17 11:40:00,4.66,4.66,4.65,4.65,3319200.0,4.2903,4.2903,4.2811,4.2811,3319200.0
2009-12-17 11:50:00,4.65,4.65,4.64,4.65,4116800.0,4.2811,4.2811,4.2719,4.2811,4116800.0
2009-12-17 12:00:00,4.65,4.65,4.64,4.65,2468000.0,4.2811,4.2811,4.2719,4.2811,2468000.0
2009-12-17 12:10:00,4.65,4.65,4.65,4.65,1504000.0,4.2811,4.2811,4.2811,4.2811,1504000.0
2009-12-17 12:20:00,4.65,4.65,4.64,4.64,1419200.0,4.2811,4.2811,4.2719,4.2719,1419200.0
2009-12-17 12:30:00,4.64,4.65,4.63,4.64,2994400.0,4.2719,4.2811,4.2627,4.2719,2994400.0
2009-12-17 12:40:00,4.64,4.64,4.62,4.62,6170400.0,4.2719,4.2719,4.2535,4.2535,6170400.0
2009-12-17 12:50:00,4.62,4.63,4.62,4.63,3091200.0,4.2535,4.2627,4.2535,4.2627,3091200.0
2009-12-17 13:00:00,4.63,4.64,4.63,4.64,2052000.0,4.2627,4.2719,4.2627,4.2719,2052000.0
2009-12-17 13:10:00,4.64,4.64,4.64,4.64,1873600.0,4.2719,4.2719,4.2719,4.2719,1873600.0
2009-12-17 13:20:00,4.64,4.65,4.63,4.64,1536000.0,4.2719,4.2811,4.2627,4.2719,1536000.0
2009-12-17 13:30:00,4.64,4.65,4.64,4.64,1008800.0,4.2719,4.2811,4.2719,4.2719,1008800.0
2009-12-17 13:40:00,4.64,4.64,4.63,4.63,1748800.0,4.2719,4.2719,4.2627,4.2627,1748800.0
2009-12-17 13:50:00,4.63,4.65,4.63,4.64,1908000.0,4.2627,4.2811,4.2627,4.2719,1908000.0
2009-12-17 14:00:00,4.65,4.65,4.64,4.65,1821600.0,4.2811,4.2811,4.2719,4.2811,1821600.0
2009-12-17 14:10:00,4.65,4.65,4.64,4.64,1796800.0,4.2811,4.2811,4.2719,4.2719,1796800.0
2009-12-17 14:20:00,4.64,4.65,4.64,4.65,1583200.0,4.2719,4.2811,4.2719,4.2811,1583200.0
2009-12-17 14:30:00,4.65,4.66,4.65,4.66,3039200.0,4.2811,4.2903,4.2811,4.2903,3039200.0
2009-12-17 14:40:00,4.66,4.66,4.64,4.65,3316800.0,4.2903,4.2903,4.2719,4.2811,3316800.0
2009-12-17 14:50:00,4.65,4.65,4.64,4.65,1807200.0,4.2811,4.2811,4.2719,4.2811,1807200.0
2009-12-17 15:00:00,4.65,4.66,4.65,4.65,2680000.0,4.2811,4.2903,4.2811,4.2811,2680000.0
2009-12-17 15:10:00,4.65,4.65,4.64,4.64,2810400.0,4.2811,4.2811,4.2719,4.2719,2810400.0
2009-12-17 15:20:00,4.64,4.64,4.64,4.64,3621600.0,4.2719,4.2719,4.2719,4.2719,3621600.0
2009-12-17 15:30:00,4.64,4.65,4.63,4.64,2628800.0,4.2719,4.2811,4.2627,4.2719,2628800.0
2009-12-17 15:40:00,4.64,4.65,4.63,4.64,3644000.0,4.2719,4.2811,4.2627,4.2719,3644000.0
2009-12-17 15:50:00,4.64,4.64,4.63,4.63,7177600.0,4.2719,4.2719,4.2627,4.2627,7177600.0
2009-12-18 09:30:00,4.68,4.68,4.65,4.67,6944800.0,4.3087,4.3087,4.2811,4.2995,6944800.0
2009-12-18 09:40:00,4.67,4.69,4.66,4.67,5969600.0,4.2995,4.3179,4.2903,4.2995,5969600.0
2009-12-18 09:50:00,4.67,4.68,4.66,4.67,2428800.0,4.2995,4.3087,4.2903,4.2995,2428800.0
2009-12-18 10:00:00,4.67,4.67,4.66,4.67,3393600.0,4.2995,4.2995,4.2903,4.2995,3393600.0
2009-12-18 10:10:00,4.67,4.68,4.66,4.67,2152800.0,4.2995,4.3087,4.2903,4.2995,2152800.0
2009-12-18 10:20:00,4.67,4.67,4.65,4.66,4137600.0,4.2995,4.2995,4.2811,4.2903,4137600.0
2009-12-18 10:30:00,4.66,4.66,4.64,4.65,3004800.0,4.2903,4.2903,4.2719,4.2811,3004800.0
2009-12-18 10:40:00,4.65,4.65,4.63,4.63,3708800.0,4.2811,4.2811,4.2627,4.2627,3708800.0
2009-12-18 10:50:00,4.63,4.64,4.63,4.64,5501600.0,4.2627,4.2719,4.2627,4.2719,5501600.0
2009-12-18 11:00:00,4.64,4.64,4.62,4.62,3743200.0,4.2719,4.2719,4.2535,4.2535,3743200.0
2009-12-18 11:10:00,4.62,4.63,4.6,4.61,7056000.0,4.2535,4.2627,4.2351,4.2443,7056000.0
2009-12-18 11:20:00,4.61,4.62,4.61,4.61,3432000.0,4.2443,4.2535,4.2443,4.2443,3432000.0
2009-12-18 11:30:00,4.61,4.62,4.61,4.61,4095200.0,4.2443,4.2535,4.2443,4.2443,4095200.0
2009-12-18 11:40:00,4.61,4.61,4.6,4.61,3108800.0,4.2443,4.2443,4.2351,4.2443,3108800.0
2009-12-18 11:50:00,4.61,4.62,4.61,4.62,2936000.0,4.2443,4.2535,4.2443,4.2535,2936000.0
2009-12-18 12:00:00,4.62,4.62,4.61,4.62,1924000.0,4.2535,4.2535,4.2443,4.2535,1924000.0
2009-12-18 12:10:00,4.62,4.64,4.62,4.64,4471200.0,4.2535,4.2719,4.2535,4.2719,4471200.0
2009-12-18 12:20:00,4.64,4.64,4.64,4.64,3191200.0,4.2719,4.2719,4.2719,4.2719,3191200.0
2009-12-18 12:30:00,4.64,4.64,4.64,4.64,2318400.0,4.2719,4.2719,4.2719,4.2719,2318400.0
2009-12-18 12:40:00,4.64,4.64,4.64,4.64,2000000.0,4.2719,4.2719,4.2719,4.2719,2000000.0
2009-12-18 12:50:00,4.64,4.65,4.64,4.65,2621600.0,4.2719,4.2811,4.2719,4.2811,2621600.0
2009-12-18 13:00:00,4.65,4.65,4.64,4.65,1059200.0,4.2811,4.2811,4.2719,4.2811,1059200.0
2009-12-18 13:10:00,4.65,4.66,4.64,4.65,3436800.0,4.2811,4.2903,4.2719,4.2811,3436800.0
2009-12-18 13:20:00,4.65,4.67,4.65,4.67,3737600.0,4.2811,4.2995,4.2811,4.2995,3737600.0
2009-12-18 13:30:00,4.67,4.67,4.65,4.66,3177600.0,4.2995,4.2995,4.2811,4.2903,3177600.0
2009-12-18 13:40:00,4.66,4.66,4.66,4.66,1125600.0,4.2903,4.2903,4.2903,4.2903,1125600.0
2009-12-18 13:50:00,4.66,4.66,4.65,4.65,2034400.0,4.2903,4.2903,4.2811,4.2811,2034400.0
2009-12-18 14:00:00,4.65,4.66,4.65,4.66,1082400.0,4.2811,4.2903,4.2811,4.2903,1082400.0
2009-12-18 14:10:00,4.66,4.66,4.65,4.65,1172800.0,4.2903,4.2903,4.2811,4.2811,1172800.0
2009-12-18 14:20:00,4.65,4.65,4.65,4.65,1992800.0,4.2811,4.2811,4.2811,4.2811,1992800.0
2009-12-18 14:30:00,4.65,4.65,4.64,4.65,1151200.0,4.2811,4.2811,4.2719,4.2811,1151200.0
2009-12-18 14:40:00,4.65,4.66,4.65,4.65,1539200.0,4.2811,4.2903,4.2811,4.2811,1539200.0
2009-12-18 14:50:00,4.65,4.66,4.65,4.66,1148000.0,4.2811,4.2903,4.2811,4.2903,1148000.0
2009-12-18 15:00:00,4.66,4.66,4.66,4.66,1396800.0,4.2903,4.2903,4.2903,4.2903,1396800.0
2009-12-18 15:10:00,4.66,4.66,4.65,4.66,1073600.0,4.2903,4.2903,4.2811,4.2903,1073600.0
2009-12-18 15:20:00,4.66,4.66,4.65,4.65,1502400.0,4.2903,4.2903,4.2811,4.2811,1502400.0
2009-12-18 15:30:00,4.65,4.65,4.64,4.65,2656000.0,4.2811,4.2811,4.2719,4.2811,2656000.0
2009-12-18 15:40:00,4.65,4.66,4.64,4.66,6551200.0,4.2811,4.2903,4.2719,4.2903,6551200.0
2009-12-18 15:50:00,4.66,4.68,4.66,4.68,9314400.0,4.2903,4.3087,4.2903,4.3087,9314400.0
2009-12-21 09:30:00,4.73,4.77,4.73,4.76,8972800.0,4.3548,4.3916,4.3548,4.3824,8972800.0
2009-12-21 09:40:00,4.76,4.77,4.76,4.76,7336800.0,4.3824,4.3916,4.3824,4.3824,7336800.0
2009-12-21 09:50:00,4.76,4.76,4.75,4.76,3311200.0,4.3824,4.3824,4.3732,4.3824,3311200.0
2009-12-21 10:00:00,4.76,4.78,4.76,4.78,7905600.0,4.3824,4.4008,4.3824,4.4008,7905600.0
2009-12-21 10:10:00,4.78,4.79,4.78,4.79,4126400.0,4.4008,4.41,4.4008,4.41,4126400.0
2009-12-21 10:20:00,4.79,4.8,4.78,4.78,3519200.0,4.41,4.4192,4.4008,4.4008,3519200.0
2009-12-21 10:30:00,4.78,4.79,4.78,4.79,2386400.0,4.4008,4.41,4.4008,4.41,2386400.0
2009-12-21 10:40:00,4.78,4.79,4.77,4.77,3673600.0,4.4008,4.41,4.3916,4.3916,3673600.0
2009-12-21 10:50:00,4.77,4.78,4.77,4.77,2126400.0,4.3916,4.4008,4.3916,4.3916,2126400.0
2009-12-21 11:00:00,4.77,4.79,4.77,4.78,3516000.0,4.3916,4.41,4.3916,4.4008,3516000.0
2009-12-21 11:10:00,4.78,4.79,4.78,4.78,944000.0,4.4008,4.41,4.4008,4.4008,944000.0
2009-12-21 11:20:00,4.79,4.79,4.78,4.78,601600.0,4.41,4.41,4.4008,4.4008,601600.0
2009-12-21 11:30:00,4.78,4.79,4.78,4.79,2201600.0,4.4008,4.41,4.4008,4.41,2201600.0
2009-12-21 11:40:00,4.79,4.79,4.78,4.79,1544800.0,4.41,4.41,4.4008,4.41,1544800.0
2009-12-21 11:50:00,4.79,4.79,4.78,4.79,708800.0,4.41,4.41,4.4008,4.41,708800.0
2009-12-21 12:00:00,4.79,4.8,4.78,4.8,3456000.0,4.41,4.4192,4.4008,4.4192,3456000.0
2009-12-21 12:10:00,4.8,4.8,4.8,4.8,1972800.0,4.4192,4.4192,4.4192,4.4192,1972800.0
2009-12-21 12:20:00,4.8,4.8,4.79,4.79,1368800.0,4.4192,4.4192,4.41,4.41,1368800.0
2009-12-21 12:30:00,4.79,4.79,4.79,4.79,2175200.0,4.41,4.41,4.41,4.41,2175200.0
2009-12-21 12:40:00,4.79,4.79,4.78,4.78,2026400.0,4.41,4.41,4.4008,4.4008,2026400.0
2009-12-21 12:50:00,4.78,4.79,4.78,4.79,1800800.0,4.4008,4.41,4.4008,4.41,1800800.0
2009-12-21 13:00:00,4.79,4.79,4.78,4.78,1191200.0,4.41,4.41,4.4008,4.4008,1191200.0
2009-12-21 13:10:00,4.78,4.79,4.77,4.78,2308800.0,4.4008,4.41,4.3916,4.4008,2308800.0
2009-12-21 13:20:00,4.77,4.78,4.77,4.78,995200.0,4.3916,4.4008,4.3916,4.4008,995200.0
2009-12-21 13:30:00,4.78,4.78,4.78,4.78,401600.0,4.4008,4.4008,4.4008,4.4008,401600.0
2009-12-21 13:40:00,4.78,4.78,4.77,4.78,1033600.0,4.4008,4.4008,4.3916,4.4008,1033600.0
2009-12-21 13:50:00,4.78,4.78,4.78,4.78,662400.0,4.4008,4.4008,4.4008,4.4008,662400.0
2009-12-21 14:00:00,4.78,4.78,4.78,4.78,940000.0,4.4008,4.4008,4.4008,4.4008,940000.0
2009-12-21 14:10:00,4.78,4.79,4.78,4.79,1745600.0,4.4008,4.41,4.4008,4.41,1745600.0
2009-12-21 14:20:00,4.79,4.79,4.78,4.79,750400.0,4.41,4.41,4.4008,4.41,750400.0
2009-12-21 14:30:00,4.78,4.79,4.78,4.78,520800.0,4.4008,4.41,4.4008,4.4008,520800.0
2009-12-21 14:40:00,4.78,4.78,4.78,4.78,917600.0,4.4008,4.4008,4.4008,4.4008,917600.0
2009-12-21 14:50:00,4.78,4.78,4.78,4.78,796000.0,4.4008,4.4008,4.4008,4.4008,796000.0
2009-12-21 15:00:00,4.78,4.78,4.77,4.77,978400.0,4.4008,4.4008,4.3916,4.3916,978400.0
2009-12-21 15:10:00,4.77,4.77,4.76,4.76,3114400.0,4.3916,4.3916,4.3824,4.3824,3114400.0
2009-12-21 15:20:00,4.76,4.77,4.76,4.77,1974400.0,4.3824,4.3916,4.3824,4.3916,1974400.0
2009-12-21 15:30:00,4.77,4.77,4.76,4.77,2956000.0,4.3916,4.3916,4.3824,4.3916,2956000.0
2009-12-21 15:40:00,4.77,4.78,4.77,4.77,2973600.0,4.3916,4.4008,4.3916,4.3916,2973600.0
2009-12-21 15:50:00,4.77,4.78,4.76,4.77,4131200.0,4.3916,4.4008,4.3824,4.3916,4131200.0
2009-12-22 09:30:00,4.79,4.81,4.78,4.81,6594400.0,4.41,4.4284,4.4008,4.4284,6594400.0
2009-12-22 09:40:00,4.81,4.82,4.79,4.8,5956800.0,4.4284,4.4376,4.41,4.4192,5956800.0
2009-12-22 09:50:00,4.8,4.81,4.79,4.8,3871200.0,4.4192,4.4284,4.41,4.4192,3871200.0
2009-12-22 10:00:00,4.8,4.83,4.79,4.82,7152000.0,4.4192,4.4468,4.41,4.4376,7152000.0
2009-12-22 10:10:00,4.82,4.83,4.82,4.82,3910400.0,4.4376,4.4468,4.4376,4.4376,3910400.0
2009-12-22 10:20:00,4.82,4.83,4.81,4.82,2435200.0,4.4376,4.4468,4.4284,4.4376,2435200.0
2009-12-22 10:30:00,4.82,4.82,4.81,4.81,2913600.0,4.4376,4.4376,4.4284,4.4284,2913600.0
2009-12-22 10:40:00,4.81,4.81,4.8,4.8,4787200.0,4.4284,4.4284,4.4192,4.4192,4787200.0
2009-12-22 10:50:00,4.8,4.8,4.8,4.8,1183200.0,4.4192,4.4192,4.4192,4.4192,1183200.0
2009-12-22 11:00:00,4.8,4.8,4.79,4.8,2546400.0,4.4192,4.4192,4.41,4.4192,2546400.0
2009-12-22 11:10:00,4.8,4.8,4.79,4.8,1192800.0,4.4192,4.4192,4.41,4.4192,1192800.0
2009-12-22 11:20:00,4.8,4.8,4.79,4.79,1285600.0,4.4192,4.4192,4.41,4.41,1285600.0
2009-12-22 11:30:00,4.79,4.79,4.78,4.79,2799200.0,4.41,4.41,4.4008,4.41,2799200.0
2009-12-22 11:40:00,4.79,4.79,4.79,4.79,1088000.0,4.41,4.41,4.41,4.41,1088000.0
2009-12-22 11:50:00,4.79,4.8,4.79,4.8,702400.0,4.41,4.4192,4.41,4.4192,702400.0
2009-12-22 12:00:00,4.8,4.8,4.79,4.8,904000.0,4.4192,4.4192,4.41,4.4192,904000.0
2009-12-22 12:10:00,4.8,4.8,4.8,4.8,690400.0,4.4192,4.4192,4.4192,4.4192,690400.0
2009-12-22 12:20:00,4.8,4.8,4.8,4.8,510400.0,4.4192,4.4192,4.4192,4.4192,510400.0
2009-12-22 12:30:00,4.8,4.81,4.8,4.8,1721600.0,4.4192,4.4284,4.4192,4.4192,1721600.0
2009-12-22 12:40:00,4.8,4.8,4.8,4.8,539200.0,4.4192,4.4192,4.4192,4.4192,539200.0
2009-12-22 12:50:00,4.8,4.81,4.8,4.81,1216000.0,4.4192,4.4284,4.4192,4.4284,1216000.0
2009-12-22 13:00:00,4.81,4.82,4.81,4.82,2060800.0,4.4284,4.4376,4.4284,4.4376,2060800.0
2009-12-22 13:10:00,4.82,4.82,4.81,4.81,1508000.0,4.4376,4.4376,4.4284,4.4284,1508000.0
2009-12-22 13:20:00,4.81,4.81,4.81,4.81,1208000.0,4.4284,4.4284,4.4284,4.4284,1208000.0
2009-12-22 13:30:00,4.81,4.82,4.81,4.82,1025600.0,4.4284,4.4376,4.4284,4.4376,1025600.0
2009-12-22 13:40:00,4.82,4.82,4.81,4.81,1124000.0,4.4376,4.4376,4.4284,4.4284,1124000.0
2009-12-22 13:50:00,4.81,4.82,4.81,4.81,1100800.0,4.4284,4.4376,4.4284,4.4284,1100800.0
2009-12-22 14:00:00,4.82,4.82,4.81,4.81,2393600.0,4.4376,4.4376,4.4284,4.4284,2393600.0
2009-12-22 14:10:00,4.81,4.81,4.81,4.81,1196000.0,4.4284,4.4284,4.4284,4.4284,1196000.0
2009-12-22 14:20:00,4.81,4.81,4.81,4.81,615200.0,4.4284,4.4284,4.4284,4.4284,615200.0
2009-12-22 14:30:00,4.81,4.81,4.81,4.81,716000.0,4.4284,4.4284,4.4284,4.4284,716000.0
2009-12-22 14:40:00,4.81,4.81,4.81,4.81,1060800.0,4.4284,4.4284,4.4284,4.4284,1060800.0
2009-12-22 14:50:00,4.81,4.81,4.8,4.8,1143200.0,4.4284,4.4284,4.4192,4.4192,1143200.0
2009-12-22 15:00:00,4.81,4.81,4.8,4.8,1496800.0,4.4284,4.4284,4.4192,4.4192,1496800.0
2009-12-22 15:10:00,4.8,4.8,4.79,4.8,2099200.0,4.4192,4.4192,4.41,4.4192,2099200.0
2009-12-22 15:20:00,4.8,4.81,4.8,4.8,1274400.0,4.4192,4.4284,4.4192,4.4192,1274400.0
2009-12-22 15:30:00,4.8,4.81,4.8,4.81,2839200.0,4.4192,4.4284,4.4192,4.4284,2839200.0
2009-12-22 15:40:00,4.81,4.81,4.8,4.81,1548000.0,4.4284,4.4284,4.4192,4.4284,1548000.0
2009-12-22 15:50:00,4.81,4.81,4.8,4.81,4181600.0,4.4284,4.4284,4.4192,4.4284,4181600.0
2009-12-23 09:30:00,4.83,4.84,4.82,4.84,6172800.0,4.4479,4.4571,4.4387,4.4571,6172800.0
2009-12-23 09:40:00,4.84,4.84,4.82,4.83,5550400.0,4.4571,4.4571,4.4387,4.4479,5550400.0
2009-12-23 09:50:00,4.83,4.83,4.82,4.83,3674400.0,4.4479,4.4479,4.4387,4.4479,3674400.0
2009-12-23 10:00:00,4.82,4.83,4.79,4.8,7468000.0,4.4387,4.4479,4.411,4.4202,7468000.0
2009-12-23 10:10:00,4.8,4.82,4.8,4.81,2533600.0,4.4202,4.4387,4.4202,4.4295,2533600.0
2009-12-23 10:20:00,4.81,4.81,4.79,4.79,3541600.0,4.4295,4.4295,4.411,4.411,3541600.0
2009-12-23 10:30:00,4.79,4.81,4.79,4.81,3604800.0,4.411,4.4295,4.411,4.4295,3604800.0
2009-12-23 10:40:00,4.81,4.81,4.8,4.81,2249600.0,4.4295,4.4295,4.4202,4.4295,2249600.0
2009-12-23 10:50:00,4.81,4.81,4.8,4.81,1089600.0,4.4295,4.4295,4.4202,4.4295,1089600.0
2009-12-23 11:00:00,4.81,4.81,4.81,4.81,1021600.0,4.4295,4.4295,4.4295,4.4295,1021600.0
2009-12-23 11:10:00,4.81,4.81,4.81,4.81,1084800.0,4.4295,4.4295,4.4295,4.4295,1084800.0
2009-12-23 11:20:00,4.81,4.82,4.81,4.81,1165600.0,4.4295,4.4387,4.4295,4.4295,1165600.0
2009-12-23 11:30:00,4.81,4.82,4.81,4.82,1776000.0,4.4295,4.4387,4.4295,4.4387,1776000.0
2009-12-23 11:40:00,4.82,4.83,4.82,4.82,942400.0,4.4387,4.4479,4.4387,4.4387,942400.0
2009-12-23 11:50:00,4.82,4.82,4.82,4.82,878400.0,4.4387,4.4387,4.4387,4.4387,878400.0
2009-12-23 12:00:00,4.82,4.82,4.81,4.81,1176800.0,4.4387,4.4387,4.4295,4.4295,1176800.0
2009-12-23 12:10:00,4.82,4.82,4.81,4.82,526400.0,4.4387,4.4387,4.4295,4.4387,526400.0
2009-12-23 12:20:00,4.82,4.82,4.82,4.82,231200.0,4.4387,4.4387,4.4387,4.4387,231200.0
2009-12-23 12:30:00,4.82,4.82,4.82,4.82,307200.0,4.4387,4.4387,4.4387,4.4387,307200.0
2009-12-23 12:40:00,4.82,4.82,4.82,4.82,705600.0,4.4387,4.4387,4.4387,4.4387,705600.0
2009-12-23 12:50:00,4.82,4.83,4.82,4.83,1223200.0,4.4387,4.4479,4.4387,4.4479,1223200.0
2009-12-23 13:00:00,4.83,4.83,4.82,4.82,496000.0,4.4479,4.4479,4.4387,4.4387,496000.0
2009-12-23 13:10:00,4.82,4.83,4.82,4.83,452000.0,4.4387,4.4479,4.4387,4.4479,452000.0
2009-12-23 13:20:00,4.83,4.83,4.83,4.83,1187200.0,4.4479,4.4479,4.4479,4.4479,1187200.0
2009-12-23 13:30:00,4.83,4.83,4.82,4.83,923200.0,4.4479,4.4479,4.4387,4.4479,923200.0
2009-12-23 13:40:00,4.83,4.84,4.83,4.83,1364800.0,4.4479,4.4571,4.4479,4.4479,1364800.0
2009-12-23 13:50:00,4.83,4.83,4.83,4.83,911200.0,4.4479,4.4479,4.4479,4.4479,911200.0
2009-12-23 14:00:00,4.83,4.83,4.83,4.83,1058400.0,4.4479,4.4479,4.4479,4.4479,1058400.0
2009-12-23 14:10:00,4.83,4.84,4.83,4.83,547200.0,4.4479,4.4571,4.4479,4.4479,547200.0
2009-12-23 14:20:00,4.83,4.84,4.83,4.83,936800.0,4.4479,4.4571,4.4479,4.4479,936800.0
2009-12-23 14:30:00,4.83,4.84,4.83,4.83,1504000.0,4.4479,4.4571,4.4479,4.4479,1504000.0
2009-12-23 14:40:00,4.83,4.84,4.83,4.84,855200.0,4.4479,4.4571,4.4479,4.4571,855200.0
2009-12-23 14:50:00,4.83,4.84,4.83,4.83,538400.0,4.4479,4.4571,4.4479,4.4479,538400.0
2009-12-23 15:00:00,4.83,4.83,4.83,4.83,1450400.0,4.4479,4.4479,4.4479,4.4479,1450400.0
2009-12-23 15:10:00,4.83,4.83,4.83,4.83,1294400.0,4.4479,4.4479,4.4479,4.4479,1294400.0
2009-12-23 15:20:00,4.83,4.83,4.82,4.82,1504000.0,4.4479,4.4479,4.4387,4.4387,1504000.0
2009-12-23 15:30:00,4.82,4.83,4.82,4.82,2375200.0,4.4387,4.4479,4.4387,4.4387,2375200.0
2009-12-23 15:40:00,4.82,4.83,4.82,4.83,1676000.0,4.4387,4.4479,4.4387,4.4479,1676000.0
2009-12-23 15:50:00,4.83,4.84,4.82,4.83,4043200.0,4.4479,4.4571,4.4387,4.4479,4043200.0
2009-12-24 09:30:00,4.85,4.86,4.85,4.85,4158400.0,4.4663,4.4755,4.4663,4.4663,4158400.0
2009-12-24 09:40:00,4.85,4.86,4.85,4.85,1513600.0,4.4663,4.4755,4.4663,4.4663,1513600.0
2009-12-24 09:50:00,4.85,4.87,4.85,4.86,2381600.0,4.4663,4.4847,4.4663,4.4755,2381600.0
2009-12-24 10:00:00,4.86,4.88,4.86,4.87,3171200.0,4.4755,4.4939,4.4755,4.4847,3171200.0
2009-12-24 10:10:00,4.87,4.88,4.87,4.87,1479200.0,4.4847,4.4939,4.4847,4.4847,1479200.0
2009-12-24 10:20:00,4.88,4.88,4.87,4.88,1364800.0,4.4939,4.4939,4.4847,4.4939,1364800.0
2009-12-24 10:30:00,4.88,4.88,4.86,4.87,1376000.0,4.4939,4.4939,4.4755,4.4847,1376000.0
2009-12-24 10:40:00,4.87,4.87,4.86,4.86,718400.0,4.4847,4.4847,4.4755,4.4755,718400.0
2009-12-24 10:50:00,4.86,4.87,4.86,4.87,916000.0,4.4755,4.4847,4.4755,4.4847,916000.0
2009-12-24 11:00:00,4.87,4.87,4.86,4.86,320800.0,4.4847,4.4847,4.4755,4.4755,320800.0
2009-12-24 11:10:00,4.86,4.87,4.86,4.86,245600.0,4.4755,4.4847,4.4755,4.4755,245600.0
2009-12-24 11:20:00,4.87,4.87,4.86,4.86,539200.0,4.4847,4.4847,4.4755,4.4755,539200.0
2009-12-24 11:30:00,4.86,4.87,4.86,4.87,884000.0,4.4755,4.4847,4.4755,4.4847,884000.0
2009-12-24 11:40:00,4.87,4.87,4.87,4.87,548800.0,4.4847,4.4847,4.4847,4.4847,548800.0
2009-12-24 11:50:00,4.87,4.87,4.87,4.87,252000.0,4.4847,4.4847,4.4847,4.4847,252000.0
2009-12-24 12:00:00,4.87,4.88,4.87,4.87,524800.0,4.4847,4.4939,4.4847,4.4847,524800.0
2009-12-24 12:10:00,4.87,4.87,4.87,4.87,314400.0,4.4847,4.4847,4.4847,4.4847,314400.0
2009-12-24 12:20:00,4.87,4.87,4.87,4.87,340000.0,4.4847,4.4847,4.4847,4.4847,340000.0
2009-12-24 12:30:00,4.87,4.87,4.87,4.87,524000.0,4.4847,4.4847,4.4847,4.4847,524000.0
2009-12-24 12:40:00,4.87,4.87,4.87,4.87,1029600.0,4.4847,4.4847,4.4847,4.4847,1029600.0
2009-12-24 12:50:00,4.87,4.88,4.87,4.88,2300000.0,4.4847,4.4939,4.4847,4.4939,2300000.0
2009-12-28 09:30:00,4.91,4.91,4.9,4.91,5096000.0,4.5215,4.5215,4.5123,4.5215,5096000.0
2009-12-28 09:40:00,4.91,4.91,4.91,4.91,1828800.0,4.5215,4.5215,4.5215,4.5215,1828800.0
2009-12-28 09:50:00,4.91,4.91,4.9,4.9,1122400.0,4.5215,4.5215,4.5123,4.5123,1122400.0
2009-12-28 10:00:00,4.9,4.9,4.9,4.9,673600.0,4.5123,4.5123,4.5123,4.5123,673600.0
2009-12-28 10:10:00,4.9,4.9,4.89,4.89,1987200.0,4.5123,4.5123,4.5031,4.5031,1987200.0
2009-12-28 10:20:00,4.89,4.89,4.88,4.89,1924800.0,4.5031,4.5031,4.4939,4.5031,1924800.0
2009-12-28 10:30:00,4.89,4.89,4.88,4.88,1041600.0,4.5031,4.5031,4.4939,4.4939,1041600.0
2009-12-28 10:40:00,4.88,4.89,4.88,4.88,1381600.0,4.4939,4.5031,4.4939,4.4939,1381600.0
2009-12-28 10:50:00,4.88,4.89,4.88,4.89,1058400.0,4.4939,4.5031,4.4939,4.5031,1058400.0
2009-12-28 11:00:00,4.89,4.89,4.88,4.89,811200.0,4.5031,4.5031,4.4939,4.5031,811200.0
2009-12-28 11:10:00,4.89,4.89,4.89,4.89,953600.0,4.5031,4.5031,4.5031,4.5031,953600.0
2009-12-28 11:20:00,4.89,4.89,4.89,4.89,436800.0,4.5031,4.5031,4.5031,4.5031,436800.0
2009-12-28 11:30:00,4.89,4.89,4.89,4.89,1428000.0,4.5031,4.5031,4.5031,4.5031,1428000.0
2009-12-28 11:40:00,4.89,4.89,4.89,4.89,516000.0,4.5031,4.5031,4.5031,4.5031,516000.0
2009-12-28 11:50:00,4.89,4.89,4.88,4.89,1112800.0,4.5031,4.5031,4.4939,4.5031,1112800.0
2009-12-28 12:00:00,4.89,4.89,4.88,4.88,544800.0,4.5031,4.5031,4.4939,4.4939,544800.0
2009-12-28 12:10:00,4.88,4.89,4.88,4.89,568000.0,4.4939,4.5031,4.4939,4.5031,568000.0
2009-12-28 12:20:00,4.89,4.89,4.88,4.89,230400.0,4.5031,4.5031,4.4939,4.5031,230400.0
2009-12-28 12:30:00,4.89,4.89,4.88,4.88,522400.0,4.5031,4.5031,4.4939,4.4939,522400.0
2009-12-28 12:40:00,4.88,4.89,4.88,4.89,839200.0,4.4939,4.5031,4.4939,4.5031,839200.0
2009-12-28 12:50:00,4.89,4.89,4.89,4.89,466400.0,4.5031,4.5031,4.5031,4.5031,466400.0
2009-12-28 13:00:00,4.89,4.89,4.89,4.89,191200.0,4.5031,4.5031,4.5031,4.5031,191200.0
2009-12-28 13:10:00,4.89,4.89,4.89,4.89,616000.0,4.5031,4.5031,4.5031,4.5031,616000.0
2009-12-28 13:20:00,4.89,4.89,4.89,4.89,322400.0,4.5031,4.5031,4.5031,4.5031,322400.0
2009-12-28 13:30:00,4.89,4.89,4.88,4.88,495200.0,4.5031,4.5031,4.4939,4.4939,495200.0
2009-12-28 13:40:00,4.88,4.88,4.88,4.88,1186400.0,4.4939,4.4939,4.4939,4.4939,1186400.0
2009-12-28 13:50:00,4.88,4.88,4.88,4.88,717600.0,4.4939,4.4939,4.4939,4.4939,717600.0
2009-12-28 14:00:00,4.88,4.88,4.87,4.87,2868000.0,4.4939,4.4939,4.4847,4.4847,2868000.0
2009-12-28 14:10:00,4.87,4.87,4.86,4.86,1936000.0,4.4847,4.4847,4.4755,4.4755,1936000.0
2009-12-28 14:20:00,4.86,4.86,4.86,4.86,1779200.0,4.4755,4.4755,4.4755,4.4755,1779200.0
2009-12-28 14:30:00,4.86,4.86,4.86,4.86,1317600.0,4.4755,4.4755,4.4755,4.4755,1317600.0
2009-12-28 14:40:00,4.86,4.87,4.86,4.86,1978400.0,4.4755,4.4847,4.4755,4.4755,1978400.0
2009-12-28 14:50:00,4.86,4.87,4.86,4.87,1097600.0,4.4755,4.4847,4.4755,4.4847,1097600.0
2009-12-28 15:00:00,4.87,4.87,4.87,4.87,751200.0,4.4847,4.4847,4.4847,4.4847,751200.0
2009-12-28 15:10:00,4.87,4.87,4.87,4.87,920000.0,4.4847,4.4847,4.4847,4.4847,920000.0
2009-12-28 15:20:00,4.87,4.87,4.86,4.87,1448000.0,4.4847,4.4847,4.4755,4.4847,1448000.0
2009-12-28 15:30:00,4.86,4.87,4.86,4.87,1074400.0,4.4755,4.4847,4.4755,4.4847,1074400.0
2009-12-28 15:40:00,4.87,4.88,4.87,4.88,2144000.0,4.4847,4.4939,4.4847,4.4939,2144000.0
2009-12-28 15:50:00,4.88,4.89,4.87,4.89,5320800.0,4.4939,4.5031,4.4847,4.5031,5320800.0
2009-12-29 09:30:00,4.91,4.92,4.9,4.9,3194400.0,4.5215,4.5308,4.5123,4.5123,3194400.0
2009-12-29 09:40:00,4.9,4.91,4.9,4.9,1852000.0,4.5123,4.5215,4.5123,4.5123,1852000.0
2009-12-29 09:50:00,4.9,4.91,4.9,4.91,1973600.0,4.5123,4.5215,4.5123,4.5215,1973600.0
2009-12-29 10:00:00,4.91,4.91,4.89,4.9,2348800.0,4.5215,4.5215,4.5031,4.5123,2348800.0
2009-12-29 10:10:00,4.9,4.91,4.9,4.91,2560000.0,4.5123,4.5215,4.5123,4.5215,2560000.0
2009-12-29 10:20:00,4.91,4.91,4.91,4.91,644800.0,4.5215,4.5215,4.5215,4.5215,644800.0
2009-12-29 10:30:00,4.91,4.91,4.91,4.91,692000.0,4.5215,4.5215,4.5215,4.5215,692000.0
2009-12-29 10:40:00,4.91,4.91,4.9,4.9,572000.0,4.5215,4.5215,4.5123,4.5123,572000.0
2009-12-29 10:50:00,4.9,4.9,4.9,4.9,845600.0,4.5123,4.5123,4.5123,4.5123,845600.0
2009-12-29 11:00:00,4.9,4.9,4.9,4.9,767200.0,4.5123,4.5123,4.5123,4.5123,767200.0
2009-12-29 11:10:00,4.9,4.9,4.89,4.89,5120000.0,4.5123,4.5123,4.5031,4.5031,5120000.0
2009-12-29 11:20:00,4.89,4.89,4.88,4.88,2580000.0,4.5031,4.5031,4.4939,4.4939,2580000.0
2009-12-29 11:30:00,4.88,4.89,4.88,4.89,2219200.0,4.4939,4.5031,4.4939,4.5031,2219200.0
2009-12-29 11:40:00,4.89,4.89,4.89,4.89,844800.0,4.5031,4.5031,4.5031,4.5031,844800.0
2009-12-29 11:50:00,4.89,4.89,4.89,4.89,604000.0,4.5031,4.5031,4.5031,4.5031,604000.0
2009-12-29 12:00:00,4.89,4.89,4.89,4.89,708800.0,4.5031,4.5031,4.5031,4.5031,708800.0
2009-12-29 12:10:00,4.89,4.89,4.89,4.89,635200.0,4.5031,4.5031,4.5031,4.5031,635200.0
2009-12-29 12:20:00,4.89,4.89,4.88,4.88,1884000.0,4.5031,4.5031,4.4939,4.4939,1884000.0
2009-12-29 12:30:00,4.88,4.89,4.88,4.88,1391200.0,4.4939,4.5031,4.4939,4.4939,1391200.0
2009-12-29 12:40:00,4.89,4.89,4.88,4.89,804000.0,4.5031,4.5031,4.4939,4.5031,804000.0
2009-12-29 12:50:00,4.89,4.89,4.89,4.89,282400.0,4.5031,4.5031,4.5031,4.5031,282400.0
2009-12-29 13:00:00,4.89,4.89,4.88,4.89,602400.0,4.5031,4.5031,4.4939,4.5031,602400.0
2009-12-29 13:10:00,4.89,4.89,4.89,4.89,193600.0,4.5031,4.5031,4.5031,4.5031,193600.0
2009-12-29 13:20:00,4.89,4.89,4.89,4.89,252000.0,4.5031,4.5031,4.5031,4.5031,252000.0
2009-12-29 13:30:00,4.89,4.89,4.89,4.89,1005600.0,4.5031,4.5031,4.5031,4.5031,1005600.0
2009-12-29 13:40:00,4.89,4.9,4.89,4.9,1160800.0,4.5031,4.5123,4.5031,4.5123,1160800.0
2009-12-29 13:50:00,4.9,4.9,4.9,4.9,303200.0,4.5123,4.5123,4.5123,4.5123,303200.0
2009-12-29 14:00:00,4.9,4.9,4.89,4.89,664800.0,4.5123,4.5123,4.5031,4.5031,664800.0
2009-12-29 14:10:00,4.89,4.9,4.89,4.89,230400.0,4.5031,4.5123,4.5031,4.5031,230400.0
2009-12-29 14:20:00,4.89,4.9,4.89,4.89,619200.0,4.5031,4.5123,4.5031,4.5031,619200.0
2009-12-29 14:30:00,4.89,4.89,4.89,4.89,307200.0,4.5031,4.5031,4.5031,4.5031,307200.0
2009-12-29 14:40:00,4.89,4.9,4.89,4.9,581600.0,4.5031,4.5123,4.5031,4.5123,581600.0
2009-12-29 14:50:00,4.9,4.9,4.89,4.89,1415200.0,4.5123,4.5123,4.5031,4.5031,1415200.0
2009-12-29 15:00:00,4.89,4.9,4.89,4.9,2620800.0,4.5031,4.5123,4.5031,4.5123,2620800.0
2009-12-29 15:10:00,4.89,4.9,4.89,4.9,594400.0,4.5031,4.5123,4.5031,4.5123,594400.0
2009-12-29 15:20:00,4.9,4.9,4.89,4.9,1673600.0,4.5123,4.5123,4.5031,4.5123,1673600.0
2009-12-29 15:30:00,4.9,4.9,4.89,4.9,612000.0,4.5123,4.5123,4.5031,4.5123,612000.0
2009-12-29 15:40:00,4.9,4.9,4.89,4.89,1586400.0,4.5123,4.5123,4.5031,4.5031,1586400.0
2009-12-29 15:50:00,4.89,4.89,4.88,4.88,4846400.0,4.5031,4.5031,4.4939,4.4939,4846400.0
2009-12-30 09:30:00,4.85,4.85,4.84,4.85,2248800.0,4.4663,4.4663,4.4571,4.4663,2248800.0
2009-12-30 09:40:00,4.85,4.88,4.85,4.86,6435200.0,4.4663,4.4939,4.4663,4.4755,6435200.0
2009-12-30 09:50:00,4.86,4.88,4.86,4.87,2510400.0,4.4755,4.4939,4.4755,4.4847,2510400.0
2009-12-30 10:00:00,4.87,4.88,4.87,4.88,1549600.0,4.4847,4.4939,4.4847,4.4939,1549600.0
2009-12-30 10:10:00,4.88,4.88,4.87,4.87,802400.0,4.4939,4.4939,4.4847,4.4847,802400.0
2009-12-30 10:20:00,4.87,4.87,4.87,4.87,957600.0,4.4847,4.4847,4.4847,4.4847,957600.0
2009-12-30 10:30:00,4.87,4.87,4.85,4.85,1777600.0,4.4847,4.4847,4.4663,4.4663,1777600.0
2009-12-30 10:40:00,4.85,4.86,4.85,4.85,2734400.0,4.4663,4.4755,4.4663,4.4663,2734400.0
2009-12-30 10:50:00,4.85,4.86,4.85,4.86,1540000.0,4.4663,4.4755,4.4663,4.4755,1540000.0
2009-12-30 11:00:00,4.86,4.86,4.86,4.86,1201600.0,4.4755,4.4755,4.4755,4.4755,1201600.0
2009-12-30 11:10:00,4.86,4.87,4.86,4.86,1109600.0,4.4755,4.4847,4.4755,4.4755,1109600.0
2009-12-30 11:20:00,4.86,4.86,4.85,4.85,2265600.0,4.4755,4.4755,4.4663,4.4663,2265600.0
2009-12-30 11:30:00,4.85,4.85,4.84,4.85,2330400.0,4.4663,4.4663,4.4571,4.4663,2330400.0
2009-12-30 11:40:00,4.85,4.86,4.85,4.86,1427200.0,4.4663,4.4755,4.4663,4.4755,1427200.0
2009-12-30 11:50:00,4.86,4.87,4.86,4.87,2375200.0,4.4755,4.4847,4.4755,4.4847,2375200.0
2009-12-30 12:00:00,4.87,4.88,4.87,4.87,845600.0,4.4847,4.4939,4.4847,4.4847,845600.0
2009-12-30 12:10:00,4.87,4.87,4.87,4.87,578400.0,4.4847,4.4847,4.4847,4.4847,578400.0
2009-12-30 12:20:00,4.87,4.87,4.87,4.87,548000.0,4.4847,4.4847,4.4847,4.4847,548000.0
2009-12-30 12:30:00,4.87,4.87,4.86,4.86,927200.0,4.4847,4.4847,4.4755,4.4755,927200.0
2009-12-30 12:40:00,4.86,4.86,4.86,4.86,568000.0,4.4755,4.4755,4.4755,4.4755,568000.0
2009-12-30 12:50:00,4.86,4.86,4.86,4.86,478400.0,4.4755,4.4755,4.4755,4.4755,478400.0
2009-12-30 13:00:00,4.86,4.87,4.86,4.86,736000.0,4.4755,4.4847,4.4755,4.4755,736000.0
2009-12-30 13:10:00,4.86,4.86,4.85,4.86,760000.0,4.4755,4.4755,4.4663,4.4755,760000.0
2009-12-30 13:20:00,4.86,4.86,4.85,4.85,1832000.0,4.4755,4.4755,4.4663,4.4663,1832000.0
2009-12-30 13:30:00,4.85,4.85,4.85,4.85,1594400.0,4.4663,4.4663,4.4663,4.4663,1594400.0
2009-12-30 13:40:00,4.85,4.86,4.85,4.86,655200.0,4.4663,4.4755,4.4663,4.4755,655200.0
2009-12-30 13:50:00,4.86,4.86,4.86,4.86,224000.0,4.4755,4.4755,4.4755,4.4755,224000.0
2009-12-30 14:00:00,4.86,4.86,4.86,4.86,772000.0,4.4755,4.4755,4.4755,4.4755,772000.0
2009-12-30 14:10:00,4.86,4.86,4.86,4.86,188800.0,4.4755,4.4755,4.4755,4.4755,188800.0
2009-12-30 14:20:00,4.86,4.86,4.86,4.86,360000.0,4.4755,4.4755,4.4755,4.4755,360000.0
2009-12-30 14:30:00,4.86,4.86,4.86,4.86,985600.0,4.4755,4.4755,4.4755,4.4755,985600.0
2009-12-30 14:40:00,4.86,4.87,4.86,4.87,676800.0,4.4755,4.4847,4.4755,4.4847,676800.0
2009-12-30 14:50:00,4.87,4.87,4.87,4.87,1067200.0,4.4847,4.4847,4.4847,4.4847,1067200.0
2009-12-30 15:00:00,4.87,4.87,4.86,4.87,915200.0,4.4847,4.4847,4.4755,4.4847,915200.0
2009-12-30 15:10:00,4.86,4.87,4.86,4.86,780800.0,4.4755,4.4847,4.4755,4.4755,780800.0
2009-12-30 15:20:00,4.86,4.87,4.86,4.86,662400.0,4.4755,4.4847,4.4755,4.4755,662400.0
2009-12-30 15:30:00,4.87,4.87,4.86,4.87,1000000.0,4.4847,4.4847,4.4755,4.4847,1000000.0
2009-12-30 15:40:00,4.87,4.88,4.87,4.88,2401600.0,4.4847,4.4939,4.4847,4.4939,2401600.0
2009-12-30 15:50:00,4.88,4.88,4.87,4.87,4180800.0,4.4939,4.4939,4.4847,4.4847,4180800.0
2009-12-31 09:30:00,4.89,4.89,4.88,4.89,2972000.0,4.5031,4.5031,4.4939,4.5031,2972000.0
2009-12-31 09:40:00,4.88,4.89,4.88,4.88,2295200.0,4.4939,4.5031,4.4939,4.4939,2295200.0
2009-12-31 09:50:00,4.88,4.89,4.88,4.88,930400.0,4.4939,4.5031,4.4939,4.4939,930400.0
2009-12-31 10:00:00,4.88,4.88,4.87,4.88,2813600.0,4.4939,4.4939,4.4847,4.4939,2813600.0
2009-12-31 10:10:00,4.88,4.88,4.86,4.87,2818400.0,4.4939,4.4939,4.4755,4.4847,2818400.0
2009-12-31 10:20:00,4.87,4.87,4.86,4.87,900800.0,4.4847,4.4847,4.4755,4.4847,900800.0
2009-12-31 10:30:00,4.86,4.86,4.85,4.86,2720000.0,4.4755,4.4755,4.4663,4.4755,2720000.0
2009-12-31 10:40:00,4.86,4.86,4.85,4.86,1099200.0,4.4755,4.4755,4.4663,4.4755,1099200.0
2009-12-31 10:50:00,4.86,4.86,4.86,4.86,546400.0,4.4755,4.4755,4.4755,4.4755,546400.0
2009-12-31 11:00:00,4.86,4.86,4.85,4.85,1905600.0,4.4755,4.4755,4.4663,4.4663,1905600.0
2009-12-31 11:10:00,4.85,4.85,4.84,4.84,2826400.0,4.4663,4.4663,4.4571,4.4571,2826400.0
2009-12-31 11:20:00,4.84,4.85,4.84,4.85,1318400.0,4.4571,4.4663,4.4571,4.4663,1318400.0
2009-12-31 11:30:00,4.84,4.85,4.84,4.84,1744000.0,4.4571,4.4663,4.4571,4.4571,1744000.0
2009-12-31 11:40:00,4.84,4.85,4.84,4.85,864000.0,4.4571,4.4663,4.4571,4.4663,864000.0
2009-12-31 11:50:00,4.85,4.85,4.84,4.85,1571200.0,4.4663,4.4663,4.4571,4.4663,1571200.0
2009-12-31 12:00:00,4.85,4.85,4.85,4.85,601600.0,4.4663,4.4663,4.4663,4.4663,601600.0
2009-12-31 12:10:00,4.85,4.85,4.85,4.85,469600.0,4.4663,4.4663,4.4663,4.4663,469600.0
2009-12-31 12:20:00,4.85,4.85,4.85,4.85,673600.0,4.4663,4.4663,4.4663,4.4663,673600.0
2009-12-31 12:30:00,4.85,4.85,4.84,4.85,272800.0,4.4663,4.4663,4.4571,4.4663,272800.0
2009-12-31 12:40:00,4.85,4.85,4.85,4.85,658400.0,4.4663,4.4663,4.4663,4.4663,658400.0
2009-12-31 12:50:00,4.85,4.85,4.85,4.85,668000.0,4.4663,4.4663,4.4663,4.4663,668000.0
2009-12-31 13:00:00,4.85,4.85,4.85,4.85,773600.0,4.4663,4.4663,4.4663,4.4663,773600.0
2009-12-31 13:10:00,4.85,4.85,4.84,4.84,1985600.0,4.4663,4.4663,4.4571,4.4571,1985600.0
2009-12-31 13:20:00,4.84,4.85,4.84,4.85,1409600.0,4.4571,4.4663,4.4571,4.4663,1409600.0
2009-12-31 13:30:00,4.85,4.85,4.85,4.85,1771200.0,4.4663,4.4663,4.4663,4.4663,1771200.0
2009-12-31 13:40:00,4.85,4.85,4.85,4.85,902400.0,4.4663,4.4663,4.4663,4.4663,902400.0
2009-12-31 13:50:00,4.85,4.85,4.85,4.85,457600.0,4.4663,4.4663,4.4663,4.4663,457600.0
2009-12-31 14:00:00,4.85,4.85,4.85,4.85,272800.0,4.4663,4.4663,4.4663,4.4663,272800.0
2009-12-31 14:10:00,4.85,4.85,4.85,4.85,139200.0,4.4663,4.4663,4.4663,4.4663,139200.0
2009-12-31 14:20:00,4.85,4.85,4.84,4.84,343200.0,4.4663,4.4663,4.4571,4.4571,343200.0
2009-12-31 14:30:00,4.84,4.85,4.84,4.85,1571200.0,4.4571,4.4663,4.4571,4.4663,1571200.0
2009-12-31 14:40:00,4.85,4.85,4.85,4.85,191200.0,4.4663,4.4663,4.4663,4.4663,191200.0
2009-12-31 14:50:00,4.85,4.85,4.85,4.85,775200.0,4.4663,4.4663,4.4663,4.4663,775200.0
2009-12-31 15:00:00,4.85,4.86,4.85,4.85,2179200.0,4.4663,4.4755,4.4663,4.4663,2179200.0
2009-12-31 15:10:00,4.85,4.85,4.85,4.85,361600.0,4.4663,4.4663,4.4663,4.4663,361600.0
2009-12-31 15:20:00,4.85,4.85,4.85,4.85,586400.0,4.4663,4.4663,4.4663,4.4663,586400.0
2009-12-31 15:30:00,4.85,4.85,4.82,4.83,3080000.0,4.4663,4.4663,4.4387,4.4479,3080000.0
2009-12-31 15:40:00,4.83,4.83,4.8,4.8,8124800.0,4.4479,4.4479,4.4202,4.4202,8124800.0
2009-12-31 15:50:00,4.8,4.81,4.78,4.78,7636800.0,4.4202,4.4295,4.4018,4.4018,7636800.0
2010-01-04 09:30:00,4.86,4.88,4.86,4.88,9365600.0,4.4755,4.4939,4.4755,4.4939,9365600.0
2010-01-04 09:40:00,4.88,4.91,4.88,4.9,6741600.0,4.4939,4.5215,4.4939,4.5123,6741600.0
2010-01-04 09:50:00,4.91,4.91,4.89,4.9,4652800.0,4.5215,4.5215,4.5031,4.5123,4652800.0
2010-01-04 10:00:00,4.9,4.91,4.89,4.9,4388800.0,4.5123,4.5215,4.5031,4.5123,4388800.0
2010-01-04 10:10:00,4.9,4.9,4.9,4.9,1360800.0,4.5123,4.5123,4.5123,4.5123,1360800.0
2010-01-04 10:20:00,4.9,4.92,4.9,4.92,4424000.0,4.5123,4.5308,4.5123,4.5308,4424000.0
2010-01-04 10:30:00,4.92,4.92,4.92,4.92,2425600.0,4.5308,4.5308,4.5308,4.5308,2425600.0
2010-01-04 10:40:00,4.92,4.93,4.92,4.92,2280000.0,4.5308,4.54,4.5308,4.5308,2280000.0
2010-01-04 10:50:00,4.93,4.93,4.92,4.92,2478400.0,4.54,4.54,4.5308,4.5308,2478400.0
2010-01-04 11:00:00,4.92,4.93,4.92,4.92,971200.0,4.5308,4.54,4.5308,4.5308,971200.0
2010-01-04 11:10:00,4.93,4.93,4.92,4.92,373600.0,4.54,4.54,4.5308,4.5308,373600.0
2010-01-04 11:20:00,4.92,4.93,4.92,4.93,2613600.0,4.5308,4.54,4.5308,4.54,2613600.0
2010-01-04 11:30:00,4.93,4.94,4.93,4.93,1780000.0,4.54,4.5492,4.54,4.54,1780000.0
2010-01-04 11:40:00,4.93,4.94,4.93,4.94,2865600.0,4.54,4.5492,4.54,4.5492,2865600.0
2010-01-04 11:50:00,4.94,4.94,4.93,4.93,1012800.0,4.5492,4.5492,4.54,4.54,1012800.0
2010-01-04 12:00:00,4.93,4.94,4.93,4.93,1984000.0,4.54,4.5492,4.54,4.54,1984000.0
2010-01-04 12:10:00,4.93,4.93,4.93,4.93,490400.0,4.54,4.54,4.54,4.54,490400.0
2010-01-04 12:20:00,4.93,4.94,4.93,4.94,729600.0,4.54,4.5492,4.54,4.5492,729600.0
2010-01-04 12:30:00,4.94,4.94,4.93,4.94,811200.0,4.5492,4.5492,4.54,4.5492,811200.0
2010-01-04 12:40:00,4.94,4.94,4.93,4.94,593600.0,4.5492,4.5492,4.54,4.5492,593600.0
2010-01-04 12:50:00,4.94,4.94,4.93,4.94,668000.0,4.5492,4.5492,4.54,4.5492,668000.0
2010-01-04 13:00:00,4.94,4.94,4.93,4.94,1446400.0,4.5492,4.5492,4.54,4.5492,1446400.0
2010-01-04 13:10:00,4.94,4.94,4.93,4.94,697600.0,4.5492,4.5492,4.54,4.5492,697600.0
2010-01-04 13:20:00,4.94,4.94,4.94,4.94,953600.0,4.5492,4.5492,4.5492,4.5492,953600.0
2010-01-04 13:30:00,4.94,4.94,4.94,4.94,677600.0,4.5492,4.5492,4.5492,4.5492,677600.0
2010-01-04 13:40:00,4.94,4.94,4.93,4.94,526400.0,4.5492,4.5492,4.54,4.5492,526400.0
2010-01-04 13:50:00,4.94,4.94,4.93,4.93,1455200.0,4.5492,4.5492,4.54,4.54,1455200.0
2010-01-04 14:00:00,4.93,4.93,4.93,4.93,717600.0,4.54,4.54,4.54,4.54,717600.0
2010-01-04 14:10:00,4.93,4.93,4.93,4.93,956800.0,4.54,4.54,4.54,4.54,956800.0
2010-01-04 14:20:00,4.93,4.93,4.92,4.93,416800.0,4.54,4.54,4.5308,4.54,416800.0
2010-01-04 14:30:00,4.93,4.93,4.93,4.93,990400.0,4.54,4.54,4.54,4.54,990400.0
2010-01-04 14:40:00,4.93,4.94,4.93,4.94,1995200.0,4.54,4.5492,4.54,4.5492,1995200.0
2010-01-04 14:50:00,4.94,4.94,4.93,4.93,936000.0,4.5492,4.5492,4.54,4.54,936000.0
2010-01-04 15:00:00,4.93,4.94,4.93,4.94,1344000.0,4.54,4.5492,4.54,4.5492,1344000.0
2010-01-04 15:10:00,4.94,4.94,4.93,4.93,1798400.0,4.5492,4.5492,4.54,4.54,1798400.0
2010-01-04 15:20:00,4.93,4.94,4.93,4.93,1950400.0,4.54,4.5492,4.54,4.54,1950400.0
2010-01-04 15:30:00,4.93,4.93,4.93,4.93,2196800.0,4.54,4.54,4.54,4.54,2196800.0
2010-01-04 15:40:00,4.93,4.94,4.93,4.94,2081600.0,4.54,4.5492,4.54,4.5492,2081600.0
2010-01-04 15:50:00,4.94,4.94,4.93,4.94,7610400.0,4.5492,4.5492,4.54,4.5492,7610400.0
2010-01-05 09:30:00,4.93,4.94,4.92,4.93,4461600.0,4.54,4.5492,4.5308,4.54,4461600.0
2010-01-05 09:40:00,4.93,4.93,4.92,4.93,3498400.0,4.54,4.54,4.5308,4.54,3498400.0
2010-01-05 09:50:00,4.93,4.94,4.89,4.89,4136000.0,4.54,4.5492,4.5031,4.5031,4136000.0
2010-01-05 10:00:00,4.91,4.93,4.9,4.93,4033600.0,4.5215,4.54,4.5123,4.54,4033600.0
2010-01-05 10:10:00,4.93,4.94,4.93,4.94,2631200.0,4.54,4.5492,4.54,4.5492,2631200.0
2010-01-05 10:20:00,4.94,4.96,4.94,4.96,4249600.0,4.5492,4.5676,4.5492,4.5676,4249600.0
2010-01-05 10:30:00,4.96,4.96,4.95,4.96,2708800.0,4.5676,4.5676,4.5584,4.5676,2708800.0
2010-01-05 10:40:00,4.96,4.97,4.95,4.96,2665600.0,4.5676,4.5768,4.5584,4.5676,2665600.0
2010-01-05 10:50:00,4.96,4.96,4.96,4.96,1109600.0,4.5676,4.5676,4.5676,4.5676,1109600.0
2010-01-05 11:00:00,4.96,4.96,4.96,4.96,743200.0,4.5676,4.5676,4.5676,4.5676,743200.0
2010-01-05 11:10:00,4.96,4.96,4.95,4.95,3175200.0,4.5676,4.5676,4.5584,4.5584,3175200.0
2010-01-05 11:20:00,4.95,4.95,4.94,4.94,2456000.0,4.5584,4.5584,4.5492,4.5492,2456000.0
2010-01-05 11:30:00,4.94,4.94,4.93,4.93,2393600.0,4.5492,4.5492,4.54,4.54,2393600.0
2010-01-05 11:40:00,4.93,4.94,4.93,4.94,843200.0,4.54,4.5492,4.54,4.5492,843200.0
2010-01-05 11:50:00,4.94,4.94,4.94,4.94,512800.0,4.5492,4.5492,4.5492,4.5492,512800.0
2010-01-05 12:00:00,4.94,4.95,4.94,4.95,1723200.0,4.5492,4.5584,4.5492,4.5584,1723200.0
2010-01-05 12:10:00,4.95,4.95,4.95,4.95,1140000.0,4.5584,4.5584,4.5584,4.5584,1140000.0
2010-01-05 12:20:00,4.95,4.95,4.94,4.95,980800.0,4.5584,4.5584,4.5492,4.5584,980800.0
2010-01-05 12:30:00,4.95,4.95,4.94,4.95,711200.0,4.5584,4.5584,4.5492,4.5584,711200.0
2010-01-05 12:40:00,4.95,4.95,4.94,4.94,1189600.0,4.5584,4.5584,4.5492,4.5492,1189600.0
2010-01-05 12:50:00,4.94,4.94,4.93,4.94,1053600.0,4.5492,4.5492,4.54,4.5492,1053600.0
2010-01-05 13:00:00,4.94,4.94,4.93,4.93,600800.0,4.5492,4.5492,4.54,4.54,600800.0
2010-01-05 13:10:00,4.94,4.94,4.93,4.93,410400.0,4.5492,4.5492,4.54,4.54,410400.0
2010-01-05 13:20:00,4.93,4.94,4.92,4.93,1920000.0,4.54,4.5492,4.5308,4.54,1920000.0
2010-01-05 13:30:00,4.93,4.93,4.93,4.93,370400.0,4.54,4.54,4.54,4.54,370400.0
2010-01-05 13:40:00,4.93,4.94,4.93,4.94,1240800.0,4.54,4.5492,4.54,4.5492,1240800.0
2010-01-05 13:50:00,4.94,4.94,4.93,4.93,540000.0,4.5492,4.5492,4.54,4.54,540000.0
2010-01-05 14:00:00,4.93,4.94,4.92,4.92,855200.0,4.54,4.5492,4.5308,4.5308,855200.0
2010-01-05 14:10:00,4.93,4.93,4.92,4.92,2205600.0,4.54,4.54,4.5308,4.5308,2205600.0
2010-01-05 14:20:00,4.92,4.93,4.91,4.93,2650400.0,4.5308,4.54,4.5215,4.54,2650400.0
2010-01-05 14:30:00,4.93,4.93,4.93,4.93,1422400.0,4.54,4.54,4.54,4.54,1422400.0
2010-01-05 14:40:00,4.93,4.94,4.93,4.94,1852800.0,4.54,4.5492,4.54,4.5492,1852800.0
2010-01-05 14:50:00,4.94,4.94,4.94,4.94,516000.0,4.5492,4.5492,4.5492,4.5492,516000.0
2010-01-05 15:00:00,4.94,4.95,4.94,4.94,1892000.0,4.5492,4.5584,4.5492,4.5492,1892000.0
2010-01-05 15:10:00,4.94,4.95,4.94,4.95,629600.0,4.5492,4.5584,4.5492,4.5584,629600.0
2010-01-05 15:20:00,4.95,4.95,4.95,4.95,1800000.0,4.5584,4.5584,4.5584,4.5584,1800000.0
2010-01-05 15:30:00,4.95,4.96,4.95,4.96,1565600.0,4.5584,4.5676,4.5584,4.5676,1565600.0
2010-01-05 15:40:00,4.96,4.97,4.96,4.96,5004800.0,4.5676,4.5768,4.5676,4.5676,5004800.0
2010-01-05 15:50:00,4.96,4.97,4.96,4.96,3464800.0,4.5676,4.5768,4.5676,4.5676,3464800.0
2010-01-06 09:30:00,4.96,4.97,4.95,4.96,5112800.0,4.5676,4.5768,4.5584,4.5676,5112800.0
2010-01-06 09:40:00,4.96,4.96,4.95,4.95,3415200.0,4.5676,4.5676,4.5584,4.5584,3415200.0
2010-01-06 09:50:00,4.96,4.96,4.95,4.96,7387200.0,4.5676,4.5676,4.5584,4.5676,7387200.0
2010-01-06 10:00:00,4.96,4.98,4.96,4.97,4371200.0,4.5676,4.586,4.5676,4.5768,4371200.0
2010-01-06 10:10:00,4.98,4.98,4.97,4.98,3804000.0,4.586,4.586,4.5768,4.586,3804000.0
2010-01-06 10:20:00,4.97,4.98,4.97,4.97,2377600.0,4.5768,4.586,4.5768,4.5768,2377600.0
2010-01-06 10:30:00,4.97,4.97,4.96,4.96,3452800.0,4.5768,4.5768,4.5676,4.5676,3452800.0
2010-01-06 10:40:00,4.96,4.97,4.96,4.96,1820000.0,4.5676,4.5768,4.5676,4.5676,1820000.0
2010-01-06 10:50:00,4.96,4.98,4.96,4.98,1104000.0,4.5676,4.586,4.5676,4.586,1104000.0
2010-01-06 11:00:00,4.98,4.98,4.97,4.98,1830400.0,4.586,4.586,4.5768,4.586,1830400.0
2010-01-06 11:10:00,4.97,4.98,4.97,4.98,1801600.0,4.5768,4.586,4.5768,4.586,1801600.0
2010-01-06 11:20:00,4.98,4.98,4.98,4.98,2119200.0,4.586,4.586,4.586,4.586,2119200.0
2010-01-06 11:30:00,4.98,4.99,4.98,4.98,1679200.0,4.586,4.5952,4.586,4.586,1679200.0
2010-01-06 11:40:00,4.98,4.98,4.98,4.98,968800.0,4.586,4.586,4.586,4.586,968800.0
2010-01-06 11:50:00,4.98,4.98,4.97,4.97,1925600.0,4.586,4.586,4.5768,4.5768,1925600.0
2010-01-06 12:00:00,4.97,4.98,4.97,4.97,1233600.0,4.5768,4.586,4.5768,4.5768,1233600.0
2010-01-06 12:10:00,4.97,4.97,4.96,4.96,2970400.0,4.5768,4.5768,4.5676,4.5676,2970400.0
2010-01-06 12:20:00,4.96,4.96,4.96,4.96,1407200.0,4.5676,4.5676,4.5676,4.5676,1407200.0
2010-01-06 12:30:00,4.96,4.96,4.96,4.96,1031200.0,4.5676,4.5676,4.5676,4.5676,1031200.0
2010-01-06 12:40:00,4.96,4.97,4.96,4.96,1008000.0,4.5676,4.5768,4.5676,4.5676,1008000.0
2010-01-06 12:50:00,4.96,4.97,4.96,4.97,832800.0,4.5676,4.5768,4.5676,4.5768,832800.0
2010-01-06 13:00:00,4.97,4.98,4.97,4.97,1003200.0,4.5768,4.586,4.5768,4.5768,1003200.0
2010-01-06 13:10:00,4.97,4.97,4.97,4.97,530400.0,4.5768,4.5768,4.5768,4.5768,530400.0
2010-01-06 13:20:00,4.97,4.98,4.97,4.98,488000.0,4.5768,4.586,4.5768,4.586,488000.0
2010-01-06 13:30:00,4.97,4.98,4.97,4.97,1239200.0,4.5768,4.586,4.5768,4.5768,1239200.0
2010-01-06 13:40:00,4.97,4.97,4.97,4.97,818400.0,4.5768,4.5768,4.5768,4.5768,818400.0
2010-01-06 13:50:00,4.97,4.97,4.96,4.97,1324800.0,4.5768,4.5768,4.5676,4.5768,1324800.0
2010-01-06 14:00:00,4.96,4.98,4.96,4.98,2336000.0,4.5676,4.586,4.5676,4.586,2336000.0
2010-01-06 14:10:00,4.98,4.98,4.97,4.98,1280800.0,4.586,4.586,4.5768,4.586,1280800.0
2010-01-06 14:20:00,4.98,4.98,4.97,4.98,1292000.0,4.586,4.586,4.5768,4.586,1292000.0
2010-01-06 14:30:00,4.98,5.0,4.98,4.99,2331200.0,4.586,4.6044,4.586,4.5952,2331200.0
2010-01-06 14:40:00,4.99,4.99,4.99,4.99,1352800.0,4.5952,4.5952,4.5952,4.5952,1352800.0
2010-01-06 14:50:00,4.99,4.99,4.99,4.99,754400.0,4.5952,4.5952,4.5952,4.5952,754400.0
2010-01-06 15:00:00,4.99,4.99,4.98,4.98,2426400.0,4.5952,4.5952,4.586,4.586,2426400.0
2010-01-06 15:10:00,4.98,4.98,4.98,4.98,1807200.0,4.586,4.586,4.586,4.586,1807200.0
2010-01-06 15:20:00,4.98,4.98,4.97,4.98,1458400.0,4.586,4.586,4.5768,4.586,1458400.0
2010-01-06 15:30:00,4.98,4.99,4.97,4.99,1772000.0,4.586,4.5952,4.5768,4.5952,1772000.0
2010-01-06 15:40:00,4.98,4.99,4.96,4.97,3044800.0,4.586,4.5952,4.5676,4.5768,3044800.0
2010-01-06 15:50:00,4.97,4.98,4.97,4.97,3560800.0,4.5768,4.586,4.5768,4.5768,3560800.0
2010-01-07 09:30:00,4.95,4.97,4.95,4.97,4530400.0,4.5584,4.5768,4.5584,4.5768,4530400.0
2010-01-07 09:40:00,4.97,4.97,4.95,4.95,2586400.0,4.5768,4.5768,4.5584,4.5584,2586400.0
2010-01-07 09:50:00,4.95,4.95,4.93,4.93,5391200.0,4.5584,4.5584,4.54,4.54,5391200.0
2010-01-07 10:00:00,4.93,4.94,4.93,4.94,3956800.0,4.54,4.5492,4.54,4.5492,3956800.0
2010-01-07 10:10:00,4.94,4.95,4.94,4.94,3311200.0,4.5492,4.5584,4.5492,4.5492,3311200.0
2010-01-07 10:20:00,4.94,4.95,4.93,4.95,2344800.0,4.5492,4.5584,4.54,4.5584,2344800.0
2010-01-07 10:30:00,4.95,4.97,4.95,4.96,3633600.0,4.5584,4.5768,4.5584,4.5676,3633600.0
2010-01-07 10:40:00,4.96,4.99,4.96,4.98,4088000.0,4.5676,4.5952,4.5676,4.586,4088000.0
2010-01-07 10:50:00,4.98,4.99,4.98,4.98,3891200.0,4.586,4.5952,4.586,4.586,3891200.0
2010-01-07 11:00:00,4.98,4.98,4.98,4.98,1340800.0,4.586,4.586,4.586,4.586,1340800.0
2010-01-07 11:10:00,4.98,4.99,4.98,4.98,1602400.0,4.586,4.5952,4.586,4.586,1602400.0
2010-01-07 11:20:00,4.98,4.98,4.98,4.98,2327200.0,4.586,4.586,4.586,4.586,2327200.0
2010-01-07 11:30:00,4.98,4.98,4.97,4.97,1690400.0,4.586,4.586,4.5768,4.5768,1690400.0
2010-01-07 11:40:00,4.97,4.98,4.97,4.98,1215200.0,4.5768,4.586,4.5768,4.586,1215200.0
2010-01-07 11:50:00,4.98,4.98,4.97,4.98,600000.0,4.586,4.586,4.5768,4.586,600000.0
2010-01-07 12:00:00,4.98,4.98,4.98,4.98,540000.0,4.586,4.586,4.586,4.586,540000.0
2010-01-07 12:10:00,4.98,4.99,4.98,4.99,1051200.0,4.586,4.5952,4.586,4.5952,1051200.0
2010-01-07 12:20:00,4.99,4.99,4.98,4.99,2751200.0,4.5952,4.5952,4.586,4.5952,2751200.0
2010-01-07 12:30:00,4.99,5.0,4.98,4.99,2395200.0,4.5952,4.6044,4.586,4.5952,2395200.0
2010-01-07 12:40:00,4.99,4.99,4.98,4.99,593600.0,4.5952,4.5952,4.586,4.5952,593600.0
2010-01-07 12:50:00,4.99,4.99,4.98,4.99,1532800.0,4.5952,4.5952,4.586,4.5952,1532800.0
2010-01-07 13:00:00,4.99,4.99,4.98,4.98,694400.0,4.5952,4.5952,4.586,4.586,694400.0
2010-01-07 13:10:00,4.98,4.99,4.98,4.99,1319200.0,4.586,4.5952,4.586,4.5952,1319200.0
2010-01-07 13:20:00,4.99,4.99,4.99,4.99,572800.0,4.5952,4.5952,4.5952,4.5952,572800.0
2010-01-07 13:30:00,4.99,5.0,4.99,4.99,599200.0,4.5952,4.6044,4.5952,4.5952,599200.0
2010-01-07 13:40:00,5.0,5.0,4.99,4.99,586400.0,4.6044,4.6044,4.5952,4.5952,586400.0
2010-01-07 13:50:00,4.99,5.0,4.99,4.99,1528000.0,4.5952,4.6044,4.5952,4.5952,1528000.0
2010-01-07 14:00:00,4.99,5.0,4.99,4.99,1053600.0,4.5952,4.6044,4.5952,4.5952,1053600.0
2010-01-07 14:10:00,4.99,5.0,4.99,4.99,741600.0,4.5952,4.6044,4.5952,4.5952,741600.0
2010-01-07 14:20:00,4.99,5.0,4.99,5.0,2085600.0,4.5952,4.6044,4.5952,4.6044,2085600.0
2010-01-07 14:30:00,5.0,5.02,5.0,5.02,4690400.0,4.6044,4.6228,4.6044,4.6228,4690400.0
2010-01-07 14:40:00,5.02,5.02,5.01,5.02,1285600.0,4.6228,4.6228,4.6136,4.6228,1285600.0
2010-01-07 14:50:00,5.02,5.02,5.01,5.01,1503200.0,4.6228,4.6228,4.6136,4.6136,1503200.0
2010-01-07 15:00:00,5.01,5.01,4.99,5.0,4767200.0,4.6136,4.6136,4.5952,4.6044,4767200.0
2010-01-07 15:10:00,5.0,5.01,5.0,5.01,1740800.0,4.6044,4.6136,4.6044,4.6136,1740800.0
2010-01-07 15:20:00,5.01,5.02,5.0,5.01,1780800.0,4.6136,4.6228,4.6044,4.6136,1780800.0
2010-01-07 15:30:00,5.01,5.02,5.01,5.02,2399200.0,4.6136,4.6228,4.6136,4.6228,2399200.0
2010-01-07 15:40:00,5.02,5.02,5.01,5.01,4535200.0,4.6228,4.6228,4.6136,4.6136,4535200.0
2010-01-07 15:50:00,5.01,5.02,5.01,5.02,3942400.0,4.6136,4.6228,4.6136,4.6228,3942400.0
2010-01-08 09:30:00,4.99,5.0,4.97,4.97,7313600.0,4.5952,4.6044,4.5768,4.5768,7313600.0
2010-01-08 09:40:00,4.97,4.99,4.97,4.99,5121600.0,4.5768,4.5952,4.5768,4.5952,5121600.0
2010-01-08 09:50:00,4.99,5.0,4.98,5.0,3601600.0,4.5952,4.6044,4.586,4.6044,3601600.0
2010-01-08 10:00:00,5.0,5.01,5.0,5.0,4712800.0,4.6044,4.6136,4.6044,4.6044,4712800.0
2010-01-08 10:10:00,5.0,5.01,4.99,5.01,2656000.0,4.6044,4.6136,4.5952,4.6136,2656000.0
2010-01-08 10:20:00,5.01,5.01,5.0,5.01,2700000.0,4.6136,4.6136,4.6044,4.6136,2700000.0
2010-01-08 10:30:00,5.01,5.01,5.0,5.0,1517600.0,4.6136,4.6136,4.6044,4.6044,1517600.0
2010-01-08 10:40:00,5.0,5.01,4.99,4.99,1908800.0,4.6044,4.6136,4.5952,4.5952,1908800.0
2010-01-08 10:50:00,4.99,5.01,4.99,5.01,1336800.0,4.5952,4.6136,4.5952,4.6136,1336800.0
2010-01-08 11:00:00,5.01,5.01,5.0,5.0,1077600.0,4.6136,4.6136,4.6044,4.6044,1077600.0
2010-01-08 11:10:00,5.01,5.01,5.0,5.01,1048000.0,4.6136,4.6136,4.6044,4.6136,1048000.0
2010-01-08 11:20:00,5.01,5.02,5.01,5.01,1915200.0,4.6136,4.6228,4.6136,4.6136,1915200.0
2010-01-08 11:30:00,5.01,5.01,4.99,5.0,2192000.0,4.6136,4.6136,4.5952,4.6044,2192000.0
2010-01-08 11:40:00,5.0,5.01,5.0,5.01,1500000.0,4.6044,4.6136,4.6044,4.6136,1500000.0
2010-01-08 11:50:00,5.01,5.01,5.0,5.01,1291200.0,4.6136,4.6136,4.6044,4.6136,1291200.0
2010-01-08 12:00:00,5.01,5.01,5.0,5.01,906400.0,4.6136,4.6136,4.6044,4.6136,906400.0
2010-01-08 12:10:00,5.01,5.01,5.0,5.0,820000.0,4.6136,4.6136,4.6044,4.6044,820000.0
2010-01-08 12:20:00,5.0,5.01,5.0,5.01,633600.0,4.6044,4.6136,4.6044,4.6136,633600.0
2010-01-08 12:30:00,5.01,5.01,5.01,5.01,508800.0,4.6136,4.6136,4.6136,4.6136,508800.0
2010-01-08 12:40:00,5.01,5.01,5.01,5.01,1287200.0,4.6136,4.6136,4.6136,4.6136,1287200.0
2010-01-08 12:50:00,5.01,5.01,5.0,5.0,638400.0,4.6136,4.6136,4.6044,4.6044,638400.0
2010-01-08 13:00:00,5.0,5.01,5.0,5.01,587200.0,4.6044,4.6136,4.6044,4.6136,587200.0
2010-01-08 13:10:00,5.01,5.02,5.01,5.01,2400800.0,4.6136,4.6228,4.6136,4.6136,2400800.0
2010-01-08 13:20:00,5.01,5.01,5.01,5.01,1136000.0,4.6136,4.6136,4.6136,4.6136,1136000.0
2010-01-08 13:30:00,5.01,5.02,5.01,5.02,1991200.0,4.6136,4.6228,4.6136,4.6228,1991200.0
2010-01-08 13:40:00,5.02,5.02,5.01,5.01,873600.0,4.6228,4.6228,4.6136,4.6136,873600.0
2010-01-08 13:50:00,5.01,5.01,5.0,5.0,1261600.0,4.6136,4.6136,4.6044,4.6044,1261600.0
2010-01-08 14:00:00,5.0,5.01,5.0,5.0,1340800.0,4.6044,4.6136,4.6044,4.6044,1340800.0
2010-01-08 14:10:00,5.0,5.01,5.0,5.0,711200.0,4.6044,4.6136,4.6044,4.6044,711200.0
2010-01-08 14:20:00,5.0,5.01,5.0,5.01,1352000.0,4.6044,4.6136,4.6044,4.6136,1352000.0
2010-01-08 14:30:00,5.01,5.01,5.0,5.01,654400.0,4.6136,4.6136,4.6044,4.6136,654400.0
2010-01-08 14:40:00,5.01,5.01,5.0,5.01,534400.0,4.6136,4.6136,4.6044,4.6136,534400.0
2010-01-08 14:50:00,5.01,5.01,5.0,5.01,927200.0,4.6136,4.6136,4.6044,4.6136,927200.0
2010-01-08 15:00:00,5.01,5.01,5.0,5.01,849600.0,4.6136,4.6136,4.6044,4.6136,849600.0
2010-01-08 15:10:00,5.01,5.02,5.01,5.01,1205600.0,4.6136,4.6228,4.6136,4.6136,1205600.0
2010-01-08 15:20:00,5.01,5.02,5.01,5.01,631200.0,4.6136,4.6228,4.6136,4.6136,631200.0
2010-01-08 15:30:00,5.01,5.03,5.01,5.03,3125600.0,4.6136,4.632,4.6136,4.632,3125600.0
2010-01-08 15:40:00,5.03,5.04,5.03,5.04,5430400.0,4.632,4.6413,4.632,4.6413,5430400.0
2010-01-08 15:50:00,5.04,5.05,5.04,5.05,6200000.0,4.6413,4.6505,4.6413,4.6505,6200000.0
2010-01-11 09:30:00,5.09,5.1,5.06,5.07,8780000.0,4.6873,4.6965,4.6597,4.6689,8780000.0
2010-01-11 09:40:00,5.07,5.07,5.06,5.07,4412800.0,4.6689,4.6689,4.6597,4.6689,4412800.0
2010-01-11 09:50:00,5.07,5.07,5.05,5.05,3664800.0,4.6689,4.6689,4.6505,4.6505,3664800.0
2010-01-11 10:00:00,5.05,5.06,5.03,5.04,6435200.0,4.6505,4.6597,4.632,4.6413,6435200.0
2010-01-11 10:10:00,5.03,5.05,5.03,5.04,6168000.0,4.632,4.6505,4.632,4.6413,6168000.0
2010-01-11 10:20:00,5.05,5.05,5.04,5.05,2564800.0,4.6505,4.6505,4.6413,4.6505,2564800.0
2010-01-11 10:30:00,5.05,5.05,5.04,5.05,2498400.0,4.6505,4.6505,4.6413,4.6505,2498400.0
2010-01-11 10:40:00,5.04,5.06,5.04,5.06,1698400.0,4.6413,4.6597,4.6413,4.6597,1698400.0
2010-01-11 10:50:00,5.06,5.06,5.05,5.05,1379200.0,4.6597,4.6597,4.6505,4.6505,1379200.0
2010-01-11 11:00:00,5.05,5.05,5.03,5.03,3337600.0,4.6505,4.6505,4.632,4.632,3337600.0
2010-01-11 11:10:00,5.04,5.04,5.02,5.03,3136000.0,4.6413,4.6413,4.6228,4.632,3136000.0
2010-01-11 11:20:00,5.03,5.04,5.03,5.03,2307200.0,4.632,4.6413,4.632,4.632,2307200.0
2010-01-11 11:30:00,5.03,5.04,5.03,5.04,2680000.0,4.632,4.6413,4.632,4.6413,2680000.0
2010-01-11 11:40:00,5.04,5.04,5.03,5.03,796000.0,4.6413,4.6413,4.632,4.632,796000.0
2010-01-11 11:50:00,5.03,5.05,5.03,5.05,1844000.0,4.632,4.6505,4.632,4.6505,1844000.0
2010-01-11 12:00:00,5.05,5.05,5.04,5.05,1292800.0,4.6505,4.6505,4.6413,4.6505,1292800.0
2010-01-11 12:10:00,5.05,5.05,5.04,5.04,763200.0,4.6505,4.6505,4.6413,4.6413,763200.0
2010-01-11 12:20:00,5.04,5.04,5.04,5.04,424000.0,4.6413,4.6413,4.6413,4.6413,424000.0
2010-01-11 12:30:00,5.04,5.04,5.03,5.04,1120800.0,4.6413,4.6413,4.632,4.6413,1120800.0
2010-01-11 12:40:00,5.04,5.04,5.02,5.02,2745600.0,4.6413,4.6413,4.6228,4.6228,2745600.0
2010-01-11 12:50:00,5.02,5.03,5.02,5.03,2194400.0,4.6228,4.632,4.6228,4.632,2194400.0
2010-01-11 13:00:00,5.03,5.03,5.02,5.03,1312000.0,4.632,4.632,4.6228,4.632,1312000.0
2010-01-11 13:10:00,5.03,5.03,5.03,5.03,1043200.0,4.632,4.632,4.632,4.632,1043200.0
2010-01-11 13:20:00,5.03,5.03,5.03,5.03,1312000.0,4.632,4.632,4.632,4.632,1312000.0
2010-01-11 13:30:00,5.03,5.04,5.03,5.03,843200.0,4.632,4.6413,4.632,4.632,843200.0
2010-01-11 13:40:00,5.03,5.05,5.03,5.04,2149600.0,4.632,4.6505,4.632,4.6413,2149600.0
2010-01-11 13:50:00,5.04,5.05,5.04,5.04,1468800.0,4.6413,4.6505,4.6413,4.6413,1468800.0
2010-01-11 14:00:00,5.04,5.04,5.03,5.04,926400.0,4.6413,4.6413,4.632,4.6413,926400.0
2010-01-11 14:10:00,5.04,5.05,5.04,5.04,2447200.0,4.6413,4.6505,4.6413,4.6413,2447200.0
2010-01-11 14:20:00,5.04,5.05,5.04,5.04,880800.0,4.6413,4.6505,4.6413,4.6413,880800.0
2010-01-11 14:30:00,5.04,5.05,5.04,5.04,1325600.0,4.6413,4.6505,4.6413,4.6413,1325600.0
2010-01-11 14:40:00,5.04,5.05,5.04,5.04,1032800.0,4.6413,4.6505,4.6413,4.6413,1032800.0
2010-01-11 14:50:00,5.04,5.05,5.04,5.04,1243200.0,4.6413,4.6505,4.6413,4.6413,1243200.0
2010-01-11 15:00:00,5.04,5.06,5.04,5.06,2876800.0,4.6413,4.6597,4.6413,4.6597,2876800.0
2010-01-11 15:10:00,5.06,5.06,5.05,5.06,2061600.0,4.6597,4.6597,4.6505,4.6597,2061600.0
2010-01-11 15:20:00,5.06,5.07,5.06,5.07,3020800.0,4.6597,4.6689,4.6597,4.6689,3020800.0
2010-01-11 15:30:00,5.07,5.07,5.07,5.07,3404800.0,4.6689,4.6689,4.6689,4.6689,3404800.0
2010-01-11 15:40:00,5.07,5.07,5.06,5.06,3308000.0,4.6689,4.6689,4.6597,4.6597,3308000.0
2010-01-11 15:50:00,5.06,5.07,5.06,5.06,3297600.0,4.6597,4.6689,4.6597,4.6597,3297600.0
2010-01-12 09:30:00,4.99,5.01,4.99,5.0,9309600.0,4.5952,4.6136,4.5952,4.6044,9309600.0
2010-01-12 09:40:00,5.0,5.0,4.97,4.99,10678400.0,4.6044,4.6044,4.5768,4.5952,10678400.0
2010-01-12 09:50:00,4.99,5.01,4.99,5.01,5591200.0,4.5952,4.6136,4.5952,4.6136,5591200.0
2010-01-12 10:00:00,5.01,5.02,5.0,5.0,5622400.0,4.6136,4.6228,4.6044,4.6044,5622400.0
2010-01-12 10:10:00,5.0,5.01,4.99,5.0,3336800.0,4.6044,4.6136,4.5952,4.6044,3336800.0
2010-01-12 10:20:00,5.0,5.02,4.99,5.01,3148000.0,4.6044,4.6228,4.5952,4.6136,3148000.0
2010-01-12 10:30:00,5.01,5.01,5.0,5.0,3756000.0,4.6136,4.6136,4.6044,4.6044,3756000.0
2010-01-12 10:40:00,5.0,5.01,5.0,5.01,2188000.0,4.6044,4.6136,4.6044,4.6136,2188000.0
2010-01-12 10:50:00,5.01,5.02,5.01,5.01,2229600.0,4.6136,4.6228,4.6136,4.6136,2229600.0
2010-01-12 11:00:00,5.01,5.01,5.0,5.0,1612800.0,4.6136,4.6136,4.6044,4.6044,1612800.0
2010-01-12 11:10:00,5.0,5.01,5.0,5.0,2003200.0,4.6044,4.6136,4.6044,4.6044,2003200.0
2010-01-12 11:20:00,5.0,5.01,5.0,5.01,1203200.0,4.6044,4.6136,4.6044,4.6136,1203200.0
2010-01-12 11:30:00,5.01,5.01,4.99,5.0,2666400.0,4.6136,4.6136,4.5952,4.6044,2666400.0
2010-01-12 11:40:00,5.0,5.0,4.99,4.99,1970400.0,4.6044,4.6044,4.5952,4.5952,1970400.0
2010-01-12 11:50:00,4.99,4.99,4.99,4.99,2328000.0,4.5952,4.5952,4.5952,4.5952,2328000.0
2010-01-12 12:00:00,4.99,4.99,4.98,4.98,4607200.0,4.5952,4.5952,4.586,4.586,4607200.0
2010-01-12 12:10:00,4.98,4.99,4.97,4.97,2378400.0,4.586,4.5952,4.5768,4.5768,2378400.0
2010-01-12 12:20:00,4.97,4.97,4.95,4.96,9207200.0,4.5768,4.5768,4.5584,4.5676,9207200.0
2010-01-12 12:30:00,4.96,4.96,4.94,4.96,4965600.0,4.5676,4.5676,4.5492,4.5676,4965600.0
2010-01-12 12:40:00,4.96,4.96,4.95,4.95,2636000.0,4.5676,4.5676,4.5584,4.5584,2636000.0
2010-01-12 12:50:00,4.95,4.95,4.93,4.94,6587200.0,4.5584,4.5584,4.54,4.5492,6587200.0
2010-01-12 13:00:00,4.94,4.95,4.94,4.94,3082400.0,4.5492,4.5584,4.5492,4.5492,3082400.0
2010-01-12 13:10:00,4.94,4.95,4.93,4.93,3988800.0,4.5492,4.5584,4.54,4.54,3988800.0
2010-01-12 13:20:00,4.93,4.94,4.93,4.94,2971200.0,4.54,4.5492,4.54,4.5492,2971200.0
2010-01-12 13:30:00,4.94,4.95,4.94,4.94,3586400.0,4.5492,4.5584,4.5492,4.5492,3586400.0
2010-01-12 13:40:00,4.94,4.95,4.94,4.94,3575200.0,4.5492,4.5584,4.5492,4.5492,3575200.0
2010-01-12 13:50:00,4.94,4.96,4.94,4.96,2645600.0,4.5492,4.5676,4.5492,4.5676,2645600.0
2010-01-12 14:00:00,4.96,4.96,4.95,4.95,3828000.0,4.5676,4.5676,4.5584,4.5584,3828000.0
2010-01-12 14:10:00,4.95,4.95,4.94,4.95,2461600.0,4.5584,4.5584,4.5492,4.5584,2461600.0
2010-01-12 14:20:00,4.95,4.95,4.94,4.95,755200.0,4.5584,4.5584,4.5492,4.5584,755200.0
2010-01-12 14:30:00,4.95,4.95,4.95,4.95,1460800.0,4.5584,4.5584,4.5584,4.5584,1460800.0
2010-01-12 14:40:00,4.95,4.95,4.94,4.95,2933600.0,4.5584,4.5584,4.5492,4.5584,2933600.0
2010-01-12 14:50:00,4.95,4.97,4.95,4.97,3788800.0,4.5584,4.5768,4.5584,4.5768,3788800.0
2010-01-12 15:00:00,4.96,4.97,4.95,4.96,1663200.0,4.5676,4.5768,4.5584,4.5676,1663200.0
2010-01-12 15:10:00,4.96,4.96,4.95,4.95,2713600.0,4.5676,4.5676,4.5584,4.5584,2713600.0
2010-01-12 15:20:00,4.95,4.96,4.95,4.96,1672000.0,4.5584,4.5676,4.5584,4.5676,1672000.0
2010-01-12 15:30:00,4.96,4.96,4.93,4.93,5579200.0,4.5676,4.5676,4.54,4.54,5579200.0
2010-01-12 15:40:00,4.93,4.95,4.93,4.95,4078400.0,4.54,4.5584,4.54,4.5584,4078400.0
2010-01-12 15:50:00,4.95,4.97,4.95,4.97,8009600.0,4.5584,4.5768,4.5584,4.5768,8009600.0
2010-01-13 09:30:00,4.99,5.01,4.98,4.98,8208000.0,4.5952,4.6136,4.586,4.586,8208000.0
2010-01-13 09:40:00,4.98,5.0,4.98,4.99,5082400.0,4.586,4.6044,4.586,4.5952,5082400.0
2010-01-13 09:50:00,4.98,5.0,4.98,4.98,2549600.0,4.586,4.6044,4.586,4.586,2549600.0
2010-01-13 10:00:00,4.98,4.99,4.97,4.97,5153600.0,4.586,4.5952,4.5768,4.5768,5153600.0
2010-01-13 10:10:00,4.97,4.97,4.95,4.96,5128800.0,4.5768,4.5768,4.5584,4.5676,5128800.0
2010-01-13 10:20:00,4.96,4.96,4.94,4.95,5521600.0,4.5676,4.5676,4.5492,4.5584,5521600.0
2010-01-13 10:30:00,4.95,4.96,4.94,4.96,6192800.0,4.5584,4.5676,4.5492,4.5676,6192800.0
2010-01-13 10:40:00,4.96,4.96,4.95,4.96,2723200.0,4.5676,4.5676,4.5584,4.5676,2723200.0
2010-01-13 10:50:00,4.96,4.97,4.96,4.97,3224800.0,4.5676,4.5768,4.5676,4.5768,3224800.0
2010-01-13 11:00:00,4.97,4.97,4.97,4.97,3637600.0,4.5768,4.5768,4.5768,4.5768,3637600.0
2010-01-13 11:10:00,4.97,4.97,4.96,4.97,1484800.0,4.5768,4.5768,4.5676,4.5768,1484800.0
2010-01-13 11:20:00,4.97,5.0,4.97,5.0,3564800.0,4.5768,4.6044,4.5768,4.6044,3564800.0
2010-01-13 11:30:00,5.0,5.0,4.99,5.0,3687200.0,4.6044,4.6044,4.5952,4.6044,3687200.0
2010-01-13 11:40:00,5.0,5.0,4.99,5.0,1272000.0,4.6044,4.6044,4.5952,4.6044,1272000.0
2010-01-13 11:50:00,5.0,5.01,5.0,5.0,1493600.0,4.6044,4.6136,4.6044,4.6044,1493600.0
2010-01-13 12:00:00,5.0,5.02,5.0,5.02,5629600.0,4.6044,4.6228,4.6044,4.6228,5629600.0
2010-01-13 12:10:00,5.02,5.02,5.01,5.01,760800.0,4.6228,4.6228,4.6136,4.6136,760800.0
2010-01-13 12:20:00,5.01,5.03,5.01,5.02,2296800.0,4.6136,4.632,4.6136,4.6228,2296800.0
2010-01-13 12:30:00,5.02,5.04,5.02,5.03,3065600.0,4.6228,4.6413,4.6228,4.632,3065600.0
2010-01-13 12:40:00,5.04,5.04,5.03,5.03,2532000.0,4.6413,4.6413,4.632,4.632,2532000.0
2010-01-13 12:50:00,5.03,5.04,5.03,5.03,1488800.0,4.632,4.6413,4.632,4.632,1488800.0
2010-01-13 13:00:00,5.03,5.03,5.02,5.03,1268800.0,4.632,4.632,4.6228,4.632,1268800.0
2010-01-13 13:10:00,5.03,5.03,5.03,5.03,1020800.0,4.632,4.632,4.632,4.632,1020800.0
2010-01-13 13:20:00,5.03,5.03,5.02,5.03,1644800.0,4.632,4.632,4.6228,4.632,1644800.0
2010-01-13 13:30:00,5.03,5.04,5.03,5.04,1133600.0,4.632,4.6413,4.632,4.6413,1133600.0
2010-01-13 13:40:00,5.04,5.04,5.03,5.03,1352000.0,4.6413,4.6413,4.632,4.632,1352000.0
2010-01-13 13:50:00,5.03,5.03,5.02,5.02,3344000.0,4.632,4.632,4.6228,4.6228,3344000.0
2010-01-13 14:00:00,5.02,5.04,5.02,5.03,2906400.0,4.6228,4.6413,4.6228,4.632,2906400.0
2010-01-13 14:10:00,5.03,5.03,5.02,5.02,1536000.0,4.632,4.632,4.6228,4.6228,1536000.0
2010-01-13 14:20:00,5.03,5.03,5.02,5.03,1291200.0,4.632,4.632,4.6228,4.632,1291200.0
2010-01-13 14:30:00,5.03,5.04,5.03,5.04,1856000.0,4.632,4.6413,4.632,4.6413,1856000.0
2010-01-13 14:40:00,5.03,5.05,5.03,5.05,2948000.0,4.632,4.6505,4.632,4.6505,2948000.0
2010-01-13 14:50:00,5.05,5.06,5.05,5.05,1928800.0,4.6505,4.6597,4.6505,4.6505,1928800.0
2010-01-13 15:00:00,5.05,5.06,5.04,5.05,1853600.0,4.6505,4.6597,4.6413,4.6505,1853600.0
2010-01-13 15:10:00,5.05,5.05,5.05,5.05,575200.0,4.6505,4.6505,4.6505,4.6505,575200.0
2010-01-13 15:20:00,5.05,5.07,5.05,5.06,3942400.0,4.6505,4.6689,4.6505,4.6597,3942400.0
2010-01-13 15:30:00,5.06,5.08,5.06,5.07,4198400.0,4.6597,4.6781,4.6597,4.6689,4198400.0
2010-01-13 15:40:00,5.07,5.07,5.06,5.06,2154400.0,4.6689,4.6689,4.6597,4.6597,2154400.0
2010-01-13 15:50:00,5.06,5.06,5.05,5.05,6437600.0,4.6597,4.6597,4.6505,4.6505,6437600.0
2010-01-14 09:30:00,5.04,5.05,5.03,5.04,4660800.0,4.6413,4.6505,4.632,4.6413,4660800.0
2010-01-14 09:40:00,5.04,5.06,5.04,5.06,5411200.0,4.6413,4.6597,4.6413,4.6597,5411200.0
2010-01-14 09:50:00,5.06,5.06,5.05,5.05,2335200.0,4.6597,4.6597,4.6505,4.6505,2335200.0
2010-01-14 10:00:00,5.05,5.07,5.05,5.07,4508800.0,4.6505,4.6689,4.6505,4.6689,4508800.0
2010-01-14 10:10:00,5.07,5.08,5.07,5.07,4763200.0,4.6689,4.6781,4.6689,4.6689,4763200.0
2010-01-14 10:20:00,5.07,5.08,5.07,5.07,1665600.0,4.6689,4.6781,4.6689,4.6689,1665600.0
2010-01-14 10:30:00,5.07,5.08,5.07,5.07,2659200.0,4.6689,4.6781,4.6689,4.6689,2659200.0
2010-01-14 10:40:00,5.08,5.08,5.05,5.06,3756800.0,4.6781,4.6781,4.6505,4.6597,3756800.0
2010-01-14 10:50:00,5.06,5.06,5.05,5.05,1488800.0,4.6597,4.6597,4.6505,4.6505,1488800.0
2010-01-14 11:00:00,5.05,5.05,5.04,5.04,2316800.0,4.6505,4.6505,4.6413,4.6413,2316800.0
2010-01-14 11:10:00,5.04,5.05,5.04,5.05,2611200.0,4.6413,4.6505,4.6413,4.6505,2611200.0
2010-01-14 11:20:00,5.05,5.06,5.04,5.05,1285600.0,4.6505,4.6597,4.6413,4.6505,1285600.0
2010-01-14 11:30:00,5.05,5.06,5.05,5.06,3280800.0,4.6505,4.6597,4.6505,4.6597,3280800.0
2010-01-14 11:40:00,5.06,5.06,5.05,5.06,689600.0,4.6597,4.6597,4.6505,4.6597,689600.0
2010-01-14 11:50:00,5.06,5.06,5.05,5.05,1239200.0,4.6597,4.6597,4.6505,4.6505,1239200.0
2010-01-14 12:00:00,5.05,5.06,5.05,5.06,1260800.0,4.6505,4.6597,4.6505,4.6597,1260800.0
2010-01-14 12:10:00,5.06,5.06,5.05,5.05,821600.0,4.6597,4.6597,4.6505,4.6505,821600.0
2010-01-14 12:20:00,5.06,5.06,5.05,5.06,1011200.0,4.6597,4.6597,4.6505,4.6597,1011200.0
2010-01-14 12:30:00,5.06,5.07,5.06,5.06,1753600.0,4.6597,4.6689,4.6597,4.6597,1753600.0
2010-01-14 12:40:00,5.06,5.07,5.06,5.06,1205600.0,4.6597,4.6689,4.6597,4.6597,1205600.0
2010-01-14 12:50:00,5.06,5.06,5.06,5.06,942400.0,4.6597,4.6597,4.6597,4.6597,942400.0
2010-01-14 13:00:00,5.06,5.06,5.06,5.06,1206400.0,4.6597,4.6597,4.6597,4.6597,1206400.0
2010-01-14 13:10:00,5.06,5.06,5.06,5.06,440000.0,4.6597,4.6597,4.6597,4.6597,440000.0
2010-01-14 13:20:00,5.06,5.06,5.06,5.06,1261600.0,4.6597,4.6597,4.6597,4.6597,1261600.0
2010-01-14 13:30:00,5.06,5.08,5.06,5.08,1787200.0,4.6597,4.6781,4.6597,4.6781,1787200.0
2010-01-14 13:40:00,5.08,5.08,5.07,5.07,1134400.0,4.6781,4.6781,4.6689,4.6689,1134400.0
2010-01-14 13:50:00,5.07,5.08,5.07,5.07,1167200.0,4.6689,4.6781,4.6689,4.6689,1167200.0
2010-01-14 14:00:00,5.07,5.08,5.07,5.07,736000.0,4.6689,4.6781,4.6689,4.6689,736000.0
2010-01-14 14:10:00,5.07,5.08,5.07,5.07,701600.0,4.6689,4.6781,4.6689,4.6689,701600.0
2010-01-14 14:20:00,5.07,5.07,5.07,5.07,880800.0,4.6689,4.6689,4.6689,4.6689,880800.0
2010-01-14 14:30:00,5.07,5.08,5.07,5.08,568800.0,4.6689,4.6781,4.6689,4.6781,568800.0
2010-01-14 14:40:00,5.08,5.08,5.08,5.08,1972800.0,4.6781,4.6781,4.6781,4.6781,1972800.0
2010-01-14 14:50:00,5.08,5.08,5.07,5.08,1183200.0,4.6781,4.6781,4.6689,4.6781,1183200.0
2010-01-14 15:00:00,5.08,5.09,5.08,5.09,3045600.0,4.6781,4.6873,4.6781,4.6873,3045600.0
2010-01-14 15:10:00,5.09,5.09,5.08,5.09,1994400.0,4.6873,4.6873,4.6781,4.6873,1994400.0
2010-01-14 15:20:00,5.09,5.09,5.08,5.08,1616800.0,4.6873,4.6873,4.6781,4.6781,1616800.0
2010-01-14 15:30:00,5.08,5.09,5.07,5.08,3057600.0,4.6781,4.6873,4.6689,4.6781,3057600.0
2010-01-14 15:40:00,5.08,5.09,5.08,5.09,2299200.0,4.6781,4.6873,4.6781,4.6873,2299200.0
2010-01-14 15:50:00,5.09,5.09,5.07,5.08,3392800.0,4.6873,4.6873,4.6689,4.6781,3392800.0
2010-01-15 09:30:00,5.06,5.07,5.05,5.05,5206400.0,4.6597,4.6689,4.6505,4.6505,5206400.0
2010-01-15 09:40:00,5.05,5.05,5.03,5.03,4128800.0,4.6505,4.6505,4.632,4.632,4128800.0
2010-01-15 09:50:00,5.03,5.03,5.01,5.02,9514400.0,4.632,4.632,4.6136,4.6228,9514400.0
2010-01-15 10:00:00,5.02,5.02,4.97,4.98,13109600.0,4.6228,4.6228,4.5768,4.586,13109600.0
2010-01-15 10:10:00,4.98,4.99,4.97,4.99,6807200.0,4.586,4.5952,4.5768,4.5952,6807200.0
2010-01-15 10:20:00,4.99,4.99,4.98,4.99,5137600.0,4.5952,4.5952,4.586,4.5952,5137600.0
2010-01-15 10:30:00,4.99,4.99,4.97,4.97,4756800.0,4.5952,4.5952,4.5768,4.5768,4756800.0
2010-01-15 10:40:00,4.97,4.98,4.96,4.98,5434400.0,4.5768,4.586,4.5676,4.586,5434400.0
2010-01-15 10:50:00,4.98,4.98,4.96,4.98,3973600.0,4.586,4.586,4.5676,4.586,3973600.0
2010-01-15 11:00:00,4.98,4.98,4.97,4.98,3588000.0,4.586,4.586,4.5768,4.586,3588000.0
2010-01-15 11:10:00,4.98,4.98,4.97,4.98,2772800.0,4.586,4.586,4.5768,4.586,2772800.0
2010-01-15 11:20:00,4.98,4.98,4.96,4.97,2640800.0,4.586,4.586,4.5676,4.5768,2640800.0
2010-01-15 11:30:00,4.97,4.97,4.96,4.97,2657600.0,4.5768,4.5768,4.5676,4.5768,2657600.0
2010-01-15 11:40:00,4.97,4.97,4.96,4.97,2520800.0,4.5768,4.5768,4.5676,4.5768,2520800.0
2010-01-15 11:50:00,4.97,4.97,4.95,4.96,4292000.0,4.5768,4.5768,4.5584,4.5676,4292000.0
2010-01-15 12:00:00,4.96,4.97,4.96,4.97,2193600.0,4.5676,4.5768,4.5676,4.5768,2193600.0
2010-01-15 12:10:00,4.97,4.97,4.96,4.96,2072000.0,4.5768,4.5768,4.5676,4.5676,2072000.0
2010-01-15 12:20:00,4.96,4.96,4.94,4.94,3405600.0,4.5676,4.5676,4.5492,4.5492,3405600.0
2010-01-15 12:30:00,4.94,4.95,4.94,4.94,2276800.0,4.5492,4.5584,4.5492,4.5492,2276800.0
2010-01-15 12:40:00,4.94,4.95,4.93,4.94,4357600.0,4.5492,4.5584,4.54,4.5492,4357600.0
2010-01-15 12:50:00,4.94,4.94,4.93,4.94,3141600.0,4.5492,4.5492,4.54,4.5492,3141600.0
2010-01-15 13:00:00,4.94,4.94,4.93,4.93,1689600.0,4.5492,4.5492,4.54,4.54,1689600.0
2010-01-15 13:10:00,4.94,4.94,4.93,4.94,1436800.0,4.5492,4.5492,4.54,4.5492,1436800.0
2010-01-15 13:20:00,4.94,4.95,4.94,4.94,4052800.0,4.5492,4.5584,4.5492,4.5492,4052800.0
2010-01-15 13:30:00,4.94,4.94,4.94,4.94,1625600.0,4.5492,4.5492,4.5492,4.5492,1625600.0
2010-01-15 13:40:00,4.94,4.95,4.94,4.95,2944000.0,4.5492,4.5584,4.5492,4.5584,2944000.0
2010-01-15 13:50:00,4.95,4.95,4.94,4.95,1431200.0,4.5584,4.5584,4.5492,4.5584,1431200.0
2010-01-15 14:00:00,4.95,4.96,4.95,4.95,1557600.0,4.5584,4.5676,4.5584,4.5584,1557600.0
2010-01-15 14:10:00,4.95,4.96,4.95,4.95,2460000.0,4.5584,4.5676,4.5584,4.5584,2460000.0
2010-01-15 14:20:00,4.95,4.95,4.94,4.94,1930400.0,4.5584,4.5584,4.5492,4.5492,1930400.0
2010-01-15 14:30:00,4.94,4.95,4.94,4.94,1336800.0,4.5492,4.5584,4.5492,4.5492,1336800.0
2010-01-15 14:40:00,4.94,4.95,4.94,4.94,2537600.0,4.5492,4.5584,4.5492,4.5492,2537600.0
2010-01-15 14:50:00,4.94,4.95,4.93,4.94,3948000.0,4.5492,4.5584,4.54,4.5492,3948000.0
2010-01-15 15:00:00,4.94,4.96,4.94,4.96,4912800.0,4.5492,4.5676,4.5492,4.5676,4912800.0
2010-01-15 15:10:00,4.96,4.97,4.96,4.97,4677600.0,4.5676,4.5768,4.5676,4.5768,4677600.0
2010-01-15 15:20:00,4.97,4.97,4.96,4.97,2332800.0,4.5768,4.5768,4.5676,4.5768,2332800.0
2010-01-15 15:30:00,4.97,4.98,4.97,4.97,4442400.0,4.5768,4.586,4.5768,4.5768,4442400.0
2010-01-15 15:40:00,4.97,4.97,4.97,4.97,4641600.0,4.5768,4.5768,4.5768,4.5768,4641600.0
2010-01-15 15:50:00,4.97,4.97,4.96,4.97,9365600.0,4.5768,4.5768,4.5676,4.5768,9365600.0
2010-01-19 09:30:00,4.96,4.99,4.96,4.98,4955200.0,4.5676,4.5952,4.5676,4.586,4955200.0
2010-01-19 09:40:00,4.98,5.02,4.98,5.01,9225600.0,4.586,4.6228,4.586,4.6136,9225600.0
2010-01-19 09:50:00,5.01,5.02,5.01,5.01,3706400.0,4.6136,4.6228,4.6136,4.6136,3706400.0
2010-01-19 10:00:00,5.01,5.03,5.01,5.03,5196000.0,4.6136,4.632,4.6136,4.632,5196000.0
2010-01-19 10:10:00,5.03,5.04,5.02,5.04,4541600.0,4.632,4.6413,4.6228,4.6413,4541600.0
2010-01-19 10:20:00,5.04,5.04,5.03,5.03,2093600.0,4.6413,4.6413,4.632,4.632,2093600.0
2010-01-19 10:30:00,5.03,5.04,5.03,5.04,2457600.0,4.632,4.6413,4.632,4.6413,2457600.0
2010-01-19 10:40:00,5.04,5.06,5.04,5.05,3672800.0,4.6413,4.6597,4.6413,4.6505,3672800.0
2010-01-19 10:50:00,5.05,5.06,5.04,5.05,2178400.0,4.6505,4.6597,4.6413,4.6505,2178400.0
2010-01-19 11:00:00,5.05,5.05,5.04,5.05,1638400.0,4.6505,4.6505,4.6413,4.6505,1638400.0
2010-01-19 11:10:00,5.05,5.05,5.04,5.05,1155200.0,4.6505,4.6505,4.6413,4.6505,1155200.0
2010-01-19 11:20:00,5.05,5.05,5.04,5.04,1784800.0,4.6505,4.6505,4.6413,4.6413,1784800.0
2010-01-19 11:30:00,5.04,5.05,5.04,5.04,2332800.0,4.6413,4.6505,4.6413,4.6413,2332800.0
2010-01-19 11:40:00,5.04,5.05,5.04,5.04,1980000.0,4.6413,4.6505,4.6413,4.6413,1980000.0
2010-01-19 11:50:00,5.04,5.05,5.04,5.04,1220000.0,4.6413,4.6505,4.6413,4.6413,1220000.0
2010-01-19 12:00:00,5.04,5.05,5.04,5.05,1584000.0,4.6413,4.6505,4.6413,4.6505,1584000.0
2010-01-19 12:10:00,5.05,5.06,5.05,5.06,1311200.0,4.6505,4.6597,4.6505,4.6597,1311200.0
2010-01-19 12:20:00,5.06,5.07,5.06,5.06,2248800.0,4.6597,4.6689,4.6597,4.6597,2248800.0
2010-01-19 12:30:00,5.07,5.07,5.06,5.06,866400.0,4.6689,4.6689,4.6597,4.6597,866400.0
2010-01-19 12:40:00,5.07,5.07,5.06,5.07,512000.0,4.6689,4.6689,4.6597,4.6689,512000.0
2010-01-19 12:50:00,5.07,5.08,5.07,5.07,993600.0,4.6689,4.6781,4.6689,4.6689,993600.0
2010-01-19 13:00:00,5.07,5.07,5.06,5.07,2375200.0,4.6689,4.6689,4.6597,4.6689,2375200.0
2010-01-19 13:10:00,5.06,5.07,5.06,5.07,877600.0,4.6597,4.6689,4.6597,4.6689,877600.0
2010-01-19 13:20:00,5.07,5.07,5.06,5.07,554400.0,4.6689,4.6689,4.6597,4.6689,554400.0
2010-01-19 13:30:00,5.07,5.07,5.06,5.06,958400.0,4.6689,4.6689,4.6597,4.6597,958400.0
2010-01-19 13:40:00,5.06,5.07,5.06,5.07,509600.0,4.6597,4.6689,4.6597,4.6689,509600.0
2010-01-19 13:50:00,5.07,5.07,5.07,5.07,545600.0,4.6689,4.6689,4.6689,4.6689,545600.0
2010-01-19 14:00:00,5.07,5.07,5.07,5.07,1271200.0,4.6689,4.6689,4.6689,4.6689,1271200.0
2010-01-19 14:10:00,5.07,5.08,5.07,5.07,805600.0,4.6689,4.6781,4.6689,4.6689,805600.0
2010-01-19 14:20:00,5.07,5.08,5.07,5.07,1000800.0,4.6689,4.6781,4.6689,4.6689,1000800.0
2010-01-19 14:30:00,5.07,5.07,5.07,5.07,1446400.0,4.6689,4.6689,4.6689,4.6689,1446400.0
2010-01-19 14:40:00,5.07,5.07,5.07,5.07,849600.0,4.6689,4.6689,4.6689,4.6689,849600.0
2010-01-19 14:50:00,5.07,5.07,5.07,5.07,3392000.0,4.6689,4.6689,4.6689,4.6689,3392000.0
2010-01-19 15:00:00,5.07,5.07,5.06,5.06,1543200.0,4.6689,4.6689,4.6597,4.6597,1543200.0
2010-01-19 15:10:00,5.07,5.07,5.07,5.07,1526400.0,4.6689,4.6689,4.6689,4.6689,1526400.0
2010-01-19 15:20:00,5.07,5.09,5.07,5.09,5083200.0,4.6689,4.6873,4.6689,4.6873,5083200.0
2010-01-19 15:30:00,5.09,5.09,5.08,5.09,2181600.0,4.6873,4.6873,4.6781,4.6873,2181600.0
2010-01-19 15:40:00,5.09,5.09,5.08,5.09,3457600.0,4.6873,4.6873,4.6781,4.6873,3457600.0
2010-01-19 15:50:00,5.09,5.09,5.09,5.09,7970400.0,4.6873,4.6873,4.6873,4.6873,7970400.0
2010-01-20 09:30:00,5.02,5.02,4.99,5.01,11797600.0,4.6228,4.6228,4.5952,4.6136,11797600.0
2010-01-20 09:40:00,5.01,5.01,4.97,5.0,11299200.0,4.6136,4.6136,4.5768,4.6044,11299200.0
2010-01-20 09:50:00,4.99,5.01,4.99,4.99,7124000.0,4.5952,4.6136,4.5952,4.5952,7124000.0
2010-01-20 10:00:00,4.99,4.99,4.96,4.97,13039200.0,4.5952,4.5952,4.5676,4.5768,13039200.0
2010-01-20 10:10:00,4.97,4.98,4.96,4.97,6435200.0,4.5768,4.586,4.5676,4.5768,6435200.0
2010-01-20 10:20:00,4.97,4.97,4.94,4.94,7328800.0,4.5768,4.5768,4.5492,4.5492,7328800.0
2010-01-20 10:30:00,4.94,4.96,4.94,4.95,7568000.0,4.5492,4.5676,4.5492,4.5584,7568000.0
2010-01-20 10:40:00,4.95,4.96,4.95,4.95,3706400.0,4.5584,4.5676,4.5584,4.5584,3706400.0
2010-01-20 10:50:00,4.95,4.96,4.93,4.93,6978400.0,4.5584,4.5676,4.54,4.54,6978400.0
2010-01-20 11:00:00,4.93,4.94,4.9,4.91,13723200.0,4.54,4.5492,4.5123,4.5215,13723200.0
2010-01-20 11:10:00,4.91,4.93,4.9,4.92,4788800.0,4.5215,4.54,4.5123,4.5308,4788800.0
2010-01-20 11:20:00,4.92,4.93,4.91,4.93,3838400.0,4.5308,4.54,4.5215,4.54,3838400.0
2010-01-20 11:30:00,4.93,4.93,4.93,4.93,3124000.0,4.54,4.54,4.54,4.54,3124000.0
2010-01-20 11:40:00,4.93,4.93,4.92,4.93,2170400.0,4.54,4.54,4.5308,4.54,2170400.0
2010-01-20 11:50:00,4.93,4.93,4.92,4.93,1800800.0,4.54,4.54,4.5308,4.54,1800800.0
2010-01-20 12:00:00,4.92,4.93,4.92,4.93,2927200.0,4.5308,4.54,4.5308,4.54,2927200.0
2010-01-20 12:10:00,4.93,4.94,4.93,4.94,4252000.0,4.54,4.5492,4.54,4.5492,4252000.0
2010-01-20 12:20:00,4.93,4.94,4.93,4.94,1984800.0,4.54,4.5492,4.54,4.5492,1984800.0
2010-01-20 12:30:00,4.94,4.94,4.93,4.93,1142400.0,4.5492,4.5492,4.54,4.54,1142400.0
2010-01-20 12:40:00,4.94,4.94,4.93,4.93,1992000.0,4.5492,4.5492,4.54,4.54,1992000.0
2010-01-20 12:50:00,4.93,4.93,4.92,4.93,2047200.0,4.54,4.54,4.5308,4.54,2047200.0
2010-01-20 13:00:00,4.93,4.93,4.92,4.93,1813600.0,4.54,4.54,4.5308,4.54,1813600.0
2010-01-20 13:10:00,4.93,4.93,4.91,4.92,3324800.0,4.54,4.54,4.5215,4.5308,3324800.0
2010-01-20 13:20:00,4.92,4.93,4.92,4.92,2687200.0,4.5308,4.54,4.5308,4.5308,2687200.0
2010-01-20 13:30:00,4.92,4.94,4.92,4.94,2879200.0,4.5308,4.5492,4.5308,4.5492,2879200.0
2010-01-20 13:40:00,4.94,4.95,4.94,4.95,2613600.0,4.5492,4.5584,4.5492,4.5584,2613600.0
2010-01-20 13:50:00,4.95,4.95,4.94,4.94,2407200.0,4.5584,4.5584,4.5492,4.5492,2407200.0
2010-01-20 14:00:00,4.95,4.96,4.94,4.95,1735200.0,4.5584,4.5676,4.5492,4.5584,1735200.0
2010-01-20 14:10:00,4.95,4.96,4.94,4.94,2175200.0,4.5584,4.5676,4.5492,4.5492,2175200.0
2010-01-20 14:20:00,4.94,4.95,4.94,4.94,1554400.0,4.5492,4.5584,4.5492,4.5492,1554400.0
2010-01-20 14:30:00,4.94,4.96,4.94,4.96,3409600.0,4.5492,4.5676,4.5492,4.5676,3409600.0
2010-01-20 14:40:00,4.96,4.97,4.96,4.96,3020000.0,4.5676,4.5768,4.5676,4.5676,3020000.0
2010-01-20 14:50:00,4.96,4.97,4.96,4.97,4840000.0,4.5676,4.5768,4.5676,4.5768,4840000.0
2010-01-20 15:00:00,4.97,4.97,4.96,4.96,1947200.0,4.5768,4.5768,4.5676,4.5676,1947200.0
2010-01-20 15:10:00,4.96,4.97,4.96,4.96,1212800.0,4.5676,4.5768,4.5676,4.5676,1212800.0
2010-01-20 15:20:00,4.96,4.98,4.96,4.98,3220800.0,4.5676,4.586,4.5676,4.586,3220800.0
2010-01-20 15:30:00,4.98,4.98,4.96,4.97,5313600.0,4.586,4.586,4.5676,4.5768,5313600.0
2010-01-20 15:40:00,4.97,4.99,4.97,4.99,5290400.0,4.5768,4.5952,4.5768,4.5952,5290400.0
2010-01-20 15:50:00,4.99,4.99,4.98,4.98,10156000.0,4.5952,4.5952,4.586,4.586,10156000.0
2010-01-21 09:30:00,4.99,5.02,4.98,5.01,9996800.0,4.5952,4.6228,4.586,4.6136,9996800.0
2010-01-21 09:40:00,5.01,5.02,4.97,4.98,8932000.0,4.6136,4.6228,4.5768,4.586,8932000.0
2010-01-21 09:50:00,4.98,4.99,4.97,4.98,6235200.0,4.586,4.5952,4.5768,4.586,6235200.0
2010-01-21 10:00:00,4.98,5.01,4.96,4.99,7186400.0,4.586,4.6136,4.5676,4.5952,7186400.0
2010-01-21 10:10:00,4.99,4.99,4.98,4.98,3760800.0,4.5952,4.5952,4.586,4.586,3760800.0
2010-01-21 10:20:00,4.98,4.98,4.88,4.88,20097600.0,4.586,4.586,4.4939,4.4939,20097600.0
2010-01-21 10:30:00,4.88,4.89,4.85,4.87,19774400.0,4.4939,4.5031,4.4663,4.4847,19774400.0
2010-01-21 10:40:00,4.87,4.88,4.86,4.87,6407200.0,4.4847,4.4939,4.4755,4.4847,6407200.0
2010-01-21 10:50:00,4.87,4.87,4.85,4.87,7956800.0,4.4847,4.4847,4.4663,4.4847,7956800.0
2010-01-21 11:00:00,4.87,4.88,4.83,4.84,10772000.0,4.4847,4.4939,4.4479,4.4571,10772000.0
2010-01-21 11:10:00,4.84,4.85,4.83,4.84,8645600.0,4.4571,4.4663,4.4479,4.4571,8645600.0
2010-01-21 11:20:00,4.85,4.85,4.83,4.84,4308000.0,4.4663,4.4663,4.4479,4.4571,4308000.0
2010-01-21 11:30:00,4.84,4.85,4.82,4.83,12164800.0,4.4571,4.4663,4.4387,4.4479,12164800.0
2010-01-21 11:40:00,4.83,4.84,4.79,4.81,20905600.0,4.4479,4.4571,4.411,4.4295,20905600.0
2010-01-21 11:50:00,4.81,4.84,4.8,4.81,14377600.0,4.4295,4.4571,4.4202,4.4295,14377600.0
2010-01-21 12:00:00,4.81,4.83,4.8,4.83,6920000.0,4.4295,4.4479,4.4202,4.4479,6920000.0
2010-01-21 12:10:00,4.83,4.85,4.81,4.82,5878400.0,4.4479,4.4663,4.4295,4.4387,5878400.0
2010-01-21 12:20:00,4.82,4.83,4.8,4.8,5063200.0,4.4387,4.4479,4.4202,4.4202,5063200.0
2010-01-21 12:30:00,4.8,4.81,4.79,4.81,3802400.0,4.4202,4.4295,4.411,4.4295,3802400.0
2010-01-21 12:40:00,4.81,4.81,4.79,4.8,2687200.0,4.4295,4.4295,4.411,4.4202,2687200.0
2010-01-21 12:50:00,4.8,4.81,4.79,4.8,5801600.0,4.4202,4.4295,4.411,4.4202,5801600.0
2010-01-21 13:00:00,4.8,4.8,4.78,4.8,8792800.0,4.4202,4.4202,4.4018,4.4202,8792800.0
2010-01-21 13:10:00,4.8,4.81,4.79,4.8,3329600.0,4.4202,4.4295,4.411,4.4202,3329600.0
2010-01-21 13:20:00,4.8,4.81,4.8,4.81,3249600.0,4.4202,4.4295,4.4202,4.4295,3249600.0
2010-01-21 13:30:00,4.81,4.83,4.81,4.82,5399200.0,4.4295,4.4479,4.4295,4.4387,5399200.0
2010-01-21 13:40:00,4.82,4.82,4.81,4.82,2786400.0,4.4387,4.4387,4.4295,4.4387,2786400.0
2010-01-21 13:50:00,4.82,4.82,4.81,4.82,2889600.0,4.4387,4.4387,4.4295,4.4387,2889600.0
2010-01-21 14:00:00,4.82,4.83,4.8,4.81,3431200.0,4.4387,4.4479,4.4202,4.4295,3431200.0
2010-01-21 14:10:00,4.81,4.82,4.8,4.81,2459200.0,4.4295,4.4387,4.4202,4.4295,2459200.0
2010-01-21 14:20:00,4.81,4.84,4.8,4.84,9715200.0,4.4295,4.4571,4.4202,4.4571,9715200.0
2010-01-21 14:30:00,4.84,4.85,4.84,4.84,7189600.0,4.4571,4.4663,4.4571,4.4571,7189600.0
2010-01-21 14:40:00,4.84,4.84,4.82,4.83,4413600.0,4.4571,4.4571,4.4387,4.4479,4413600.0
2010-01-21 14:50:00,4.83,4.83,4.82,4.83,3558400.0,4.4479,4.4479,4.4387,4.4479,3558400.0
2010-01-21 15:00:00,4.83,4.83,4.79,4.8,7210400.0,4.4479,4.4479,4.411,4.4202,7210400.0
2010-01-21 15:10:00,4.81,4.81,4.79,4.8,5397600.0,4.4295,4.4295,4.411,4.4202,5397600.0
2010-01-21 15:20:00,4.8,4.81,4.8,4.8,3612000.0,4.4202,4.4295,4.4202,4.4202,3612000.0
2010-01-21 15:30:00,4.8,4.82,4.79,4.8,8230400.0,4.4202,4.4387,4.411,4.4202,8230400.0
2010-01-21 15:40:00,4.8,4.83,4.8,4.82,6207200.0,4.4202,4.4479,4.4202,4.4387,6207200.0
2010-01-21 15:50:00,4.82,4.82,4.79,4.79,7132800.0,4.4387,4.4387,4.411,4.411,7132800.0
2010-01-22 09:30:00,4.75,4.79,4.73,4.78,17432000.0,4.3742,4.411,4.3558,4.4018,17432000.0
2010-01-22 09:40:00,4.78,4.78,4.75,4.76,11776000.0,4.4018,4.4018,4.3742,4.3834,11776000.0
2010-01-22 09:50:00,4.76,4.77,4.75,4.76,8140800.0,4.3834,4.3926,4.3742,4.3834,8140800.0
2010-01-22 10:00:00,4.76,4.77,4.71,4.71,13016800.0,4.3834,4.3926,4.3374,4.3374,13016800.0
2010-01-22 10:10:00,4.71,4.72,4.69,4.7,15765600.0,4.3374,4.3466,4.3189,4.3282,15765600.0
2010-01-22 10:20:00,4.7,4.75,4.7,4.75,12901600.0,4.3282,4.3742,4.3282,4.3742,12901600.0
2010-01-22 10:30:00,4.75,4.76,4.74,4.75,9670400.0,4.3742,4.3834,4.365,4.3742,9670400.0
2010-01-22 10:40:00,4.75,4.77,4.73,4.73,7268000.0,4.3742,4.3926,4.3558,4.3558,7268000.0
2010-01-22 10:50:00,4.73,4.76,4.73,4.76,4311200.0,4.3558,4.3834,4.3558,4.3834,4311200.0
2010-01-22 11:00:00,4.76,4.78,4.76,4.76,6477600.0,4.3834,4.4018,4.3834,4.3834,6477600.0
2010-01-22 11:10:00,4.76,4.77,4.74,4.77,7098400.0,4.3834,4.3926,4.365,4.3926,7098400.0
2010-01-22 11:20:00,4.77,4.78,4.76,4.78,3712000.0,4.3926,4.4018,4.3834,4.4018,3712000.0
2010-01-22 11:30:00,4.78,4.78,4.76,4.76,4304800.0,4.4018,4.4018,4.3834,4.3834,4304800.0
2010-01-22 11:40:00,4.76,4.77,4.75,4.76,4394400.0,4.3834,4.3926,4.3742,4.3834,4394400.0
2010-01-22 11:50:00,4.76,4.76,4.74,4.75,4319200.0,4.3834,4.3834,4.365,4.3742,4319200.0
2010-01-22 12:00:00,4.75,4.75,4.74,4.74,3058400.0,4.3742,4.3742,4.365,4.365,3058400.0
2010-01-22 12:10:00,4.74,4.76,4.73,4.76,4084000.0,4.365,4.3834,4.3558,4.3834,4084000.0
2010-01-22 12:20:00,4.76,4.76,4.75,4.76,2604000.0,4.3834,4.3834,4.3742,4.3834,2604000.0
2010-01-22 12:30:00,4.76,4.77,4.76,4.76,2106400.0,4.3834,4.3926,4.3834,4.3834,2106400.0
2010-01-22 12:40:00,4.76,4.76,4.74,4.74,2688000.0,4.3834,4.3834,4.365,4.365,2688000.0
2010-01-22 12:50:00,4.74,4.75,4.74,4.74,4736000.0,4.365,4.3742,4.365,4.365,4736000.0
2010-01-22 13:00:00,4.74,4.74,4.72,4.73,3885600.0,4.365,4.365,4.3466,4.3558,3885600.0
2010-01-22 13:10:00,4.73,4.74,4.73,4.73,2193600.0,4.3558,4.365,4.3558,4.3558,2193600.0
2010-01-22 13:20:00,4.73,4.74,4.72,4.73,3045600.0,4.3558,4.365,4.3466,4.3558,3045600.0
2010-01-22 13:30:00,4.73,4.73,4.7,4.7,6503200.0,4.3558,4.3558,4.3282,4.3282,6503200.0
2010-01-22 13:40:00,4.7,4.71,4.7,4.71,6980800.0,4.3282,4.3374,4.3282,4.3374,6980800.0
2010-01-22 13:50:00,4.71,4.71,4.7,4.71,3102400.0,4.3374,4.3374,4.3282,4.3374,3102400.0
2010-01-22 14:00:00,4.71,4.72,4.7,4.71,2691200.0,4.3374,4.3466,4.3282,4.3374,2691200.0
2010-01-22 14:10:00,4.7,4.72,4.69,4.71,5476800.0,4.3282,4.3466,4.3189,4.3374,5476800.0
2010-01-22 14:20:00,4.71,4.71,4.7,4.7,5527200.0,4.3374,4.3374,4.3282,4.3282,5527200.0
2010-01-22 14:30:00,4.7,4.71,4.69,4.69,8124800.0,4.3282,4.3374,4.3189,4.3189,8124800.0
2010-01-22 14:40:00,4.69,4.69,4.66,4.67,12744000.0,4.3189,4.3189,4.2913,4.3005,12744000.0
2010-01-22 14:50:00,4.67,4.67,4.65,4.65,10577600.0,4.3005,4.3005,4.2821,4.2821,10577600.0
2010-01-22 15:00:00,4.65,4.67,4.64,4.65,14070400.0,4.2821,4.3005,4.2729,4.2821,14070400.0
2010-01-22 15:10:00,4.65,4.65,4.61,4.61,24599200.0,4.2821,4.2821,4.2453,4.2453,24599200.0
2010-01-22 15:20:00,4.61,4.63,4.6,4.62,16836000.0,4.2453,4.2637,4.2361,4.2545,16836000.0
2010-01-22 15:30:00,4.62,4.63,4.61,4.61,12014400.0,4.2545,4.2637,4.2453,4.2453,12014400.0
2010-01-22 15:40:00,4.61,4.62,4.57,4.58,18576000.0,4.2453,4.2545,4.2084,4.2176,18576000.0
2010-01-22 15:50:00,4.58,4.6,4.57,4.58,20873600.0,4.2176,4.2361,4.2084,4.2176,20873600.0
2010-01-25 09:30:00,4.66,4.67,4.65,4.66,16607200.0,4.2913,4.3005,4.2821,4.2913,16607200.0
2010-01-25 09:40:00,4.66,4.67,4.65,4.66,6223200.0,4.2913,4.3005,4.2821,4.2913,6223200.0
2010-01-25 09:50:00,4.66,4.67,4.66,4.66,5033600.0,4.2913,4.3005,4.2913,4.2913,5033600.0
2010-01-25 10:00:00,4.66,4.67,4.63,4.63,12867200.0,4.2913,4.3005,4.2637,4.2637,12867200.0
2010-01-25 10:10:00,4.63,4.65,4.61,4.64,11596000.0,4.2637,4.2821,4.2453,4.2729,11596000.0
2010-01-25 10:20:00,4.65,4.66,4.63,4.65,7355200.0,4.2821,4.2913,4.2637,4.2821,7355200.0
2010-01-25 10:30:00,4.65,4.66,4.63,4.64,5620800.0,4.2821,4.2913,4.2637,4.2729,5620800.0
2010-01-25 10:40:00,4.64,4.64,4.62,4.63,4748000.0,4.2729,4.2729,4.2545,4.2637,4748000.0
2010-01-25 10:50:00,4.63,4.65,4.62,4.64,4486400.0,4.2637,4.2821,4.2545,4.2729,4486400.0
2010-01-25 11:00:00,4.64,4.64,4.6,4.62,5064000.0,4.2729,4.2729,4.2361,4.2545,5064000.0
2010-01-25 11:10:00,4.62,4.63,4.61,4.63,5172000.0,4.2545,4.2637,4.2453,4.2637,5172000.0
2010-01-25 11:20:00,4.63,4.64,4.62,4.62,3647200.0,4.2637,4.2729,4.2545,4.2545,3647200.0
2010-01-25 11:30:00,4.62,4.63,4.6,4.6,4236800.0,4.2545,4.2637,4.2361,4.2361,4236800.0
2010-01-25 11:40:00,4.6,4.62,4.6,4.62,2792000.0,4.2361,4.2545,4.2361,4.2545,2792000.0
2010-01-25 11:50:00,4.62,4.64,4.62,4.63,4664800.0,4.2545,4.2729,4.2545,4.2637,4664800.0
2010-01-25 12:00:00,4.63,4.65,4.63,4.64,1501600.0,4.2637,4.2821,4.2637,4.2729,1501600.0
2010-01-25 12:10:00,4.64,4.65,4.63,4.64,1304000.0,4.2729,4.2821,4.2637,4.2729,1304000.0
2010-01-25 12:20:00,4.64,4.66,4.64,4.64,5377600.0,4.2729,4.2913,4.2729,4.2729,5377600.0
2010-01-25 12:30:00,4.64,4.66,4.64,4.65,1932800.0,4.2729,4.2913,4.2729,4.2821,1932800.0
2010-01-25 12:40:00,4.65,4.66,4.65,4.66,1537600.0,4.2821,4.2913,4.2821,4.2913,1537600.0
2010-01-25 12:50:00,4.66,4.66,4.65,4.65,1048800.0,4.2913,4.2913,4.2821,4.2821,1048800.0
2010-01-25 13:00:00,4.65,4.66,4.64,4.65,1944000.0,4.2821,4.2913,4.2729,4.2821,1944000.0
2010-01-25 13:10:00,4.65,4.65,4.64,4.65,712800.0,4.2821,4.2821,4.2729,4.2821,712800.0
2010-01-25 13:20:00,4.65,4.66,4.65,4.65,1908000.0,4.2821,4.2913,4.2821,4.2821,1908000.0
2010-01-25 13:30:00,4.66,4.66,4.64,4.64,2767200.0,4.2913,4.2913,4.2729,4.2729,2767200.0
2010-01-25 13:40:00,4.64,4.65,4.64,4.65,1076000.0,4.2729,4.2821,4.2729,4.2821,1076000.0
2010-01-25 13:50:00,4.65,4.65,4.65,4.65,638400.0,4.2821,4.2821,4.2821,4.2821,638400.0
2010-01-25 14:00:00,4.64,4.65,4.64,4.65,961600.0,4.2729,4.2821,4.2729,4.2821,961600.0
2010-01-25 14:10:00,4.65,4.66,4.65,4.65,1259200.0,4.2821,4.2913,4.2821,4.2821,1259200.0
2010-01-25 14:20:00,4.65,4.66,4.65,4.66,2139200.0,4.2821,4.2913,4.2821,4.2913,2139200.0
2010-01-25 14:30:00,4.66,4.66,4.65,4.65,3744000.0,4.2913,4.2913,4.2821,4.2821,3744000.0
2010-01-25 14:40:00,4.65,4.66,4.65,4.66,2101600.0,4.2821,4.2913,4.2821,4.2913,2101600.0
2010-01-25 14:50:00,4.66,4.68,4.66,4.68,3674400.0,4.2913,4.3097,4.2913,4.3097,3674400.0
2010-01-25 15:00:00,4.68,4.68,4.67,4.67,2931200.0,4.3097,4.3097,4.3005,4.3005,2931200.0
2010-01-25 15:10:00,4.67,4.67,4.65,4.66,2808800.0,4.3005,4.3005,4.2821,4.2913,2808800.0
2010-01-25 15:20:00,4.66,4.66,4.65,4.65,3419200.0,4.2913,4.2913,4.2821,4.2821,3419200.0
2010-01-25 15:30:00,4.65,4.67,4.65,4.66,4261600.0,4.2821,4.3005,4.2821,4.2913,4261600.0
2010-01-25 15:40:00,4.66,4.66,4.63,4.63,8495200.0,4.2913,4.2913,4.2637,4.2637,8495200.0
2010-01-25 15:50:00,4.63,4.64,4.62,4.62,9452000.0,4.2637,4.2729,4.2545,4.2545,9452000.0
2010-01-26 09:30:00,4.59,4.6,4.56,4.6,14957600.0,4.2269,4.2361,4.1992,4.2361,14957600.0
2010-01-26 09:40:00,4.6,4.61,4.58,4.59,8871200.0,4.2361,4.2453,4.2176,4.2269,8871200.0
2010-01-26 09:50:00,4.59,4.59,4.57,4.58,6647200.0,4.2269,4.2269,4.2084,4.2176,6647200.0
2010-01-26 10:00:00,4.59,4.64,4.58,4.63,13037600.0,4.2269,4.2729,4.2176,4.2637,13037600.0
2010-01-26 10:10:00,4.63,4.65,4.62,4.64,5580800.0,4.2637,4.2821,4.2545,4.2729,5580800.0
2010-01-26 10:20:00,4.64,4.65,4.62,4.63,5651200.0,4.2729,4.2821,4.2545,4.2637,5651200.0
2010-01-26 10:30:00,4.63,4.63,4.61,4.62,4431200.0,4.2637,4.2637,4.2453,4.2545,4431200.0
2010-01-26 10:40:00,4.62,4.63,4.61,4.62,3328000.0,4.2545,4.2637,4.2453,4.2545,3328000.0
2010-01-26 10:50:00,4.62,4.63,4.61,4.62,3988800.0,4.2545,4.2637,4.2453,4.2545,3988800.0
2010-01-26 11:00:00,4.62,4.63,4.62,4.63,5536000.0,4.2545,4.2637,4.2545,4.2637,5536000.0
2010-01-26 11:10:00,4.63,4.63,4.62,4.63,2535200.0,4.2637,4.2637,4.2545,4.2637,2535200.0
2010-01-26 11:20:00,4.63,4.65,4.63,4.65,3045600.0,4.2637,4.2821,4.2637,4.2821,3045600.0
2010-01-26 11:30:00,4.64,4.66,4.64,4.66,3877600.0,4.2729,4.2913,4.2729,4.2913,3877600.0
2010-01-26 11:40:00,4.66,4.66,4.65,4.65,2294400.0,4.2913,4.2913,4.2821,4.2821,2294400.0
2010-01-26 11:50:00,4.65,4.67,4.65,4.66,2023200.0,4.2821,4.3005,4.2821,4.2913,2023200.0
2010-01-26 12:00:00,4.66,4.66,4.65,4.66,2051200.0,4.2913,4.2913,4.2821,4.2913,2051200.0
2010-01-26 12:10:00,4.66,4.66,4.66,4.66,2677600.0,4.2913,4.2913,4.2913,4.2913,2677600.0
2010-01-26 12:20:00,4.66,4.67,4.66,4.66,2356000.0,4.2913,4.3005,4.2913,4.2913,2356000.0
2010-01-26 12:30:00,4.67,4.67,4.66,4.67,2213600.0,4.3005,4.3005,4.2913,4.3005,2213600.0
2010-01-26 12:40:00,4.67,4.68,4.67,4.68,2458400.0,4.3005,4.3097,4.3005,4.3097,2458400.0
2010-01-26 12:50:00,4.68,4.68,4.67,4.68,1192800.0,4.3097,4.3097,4.3005,4.3097,1192800.0
2010-01-26 13:00:00,4.68,4.68,4.67,4.67,1073600.0,4.3097,4.3097,4.3005,4.3005,1073600.0
2010-01-26 13:10:00,4.67,4.68,4.66,4.66,1536800.0,4.3005,4.3097,4.2913,4.2913,1536800.0
2010-01-26 13:20:00,4.66,4.67,4.66,4.66,2199200.0,4.2913,4.3005,4.2913,4.2913,2199200.0
2010-01-26 13:30:00,4.66,4.67,4.66,4.67,1660000.0,4.2913,4.3005,4.2913,4.3005,1660000.0
2010-01-26 13:40:00,4.67,4.68,4.67,4.68,1454400.0,4.3005,4.3097,4.3005,4.3097,1454400.0
2010-01-26 13:50:00,4.68,4.68,4.67,4.68,1016000.0,4.3097,4.3097,4.3005,4.3097,1016000.0
2010-01-26 14:00:00,4.68,4.68,4.66,4.67,1404800.0,4.3097,4.3097,4.2913,4.3005,1404800.0
2010-01-26 14:10:00,4.67,4.67,4.65,4.66,2956800.0,4.3005,4.3005,4.2821,4.2913,2956800.0
2010-01-26 14:20:00,4.66,4.67,4.65,4.65,3122400.0,4.2913,4.3005,4.2821,4.2821,3122400.0
2010-01-26 14:30:00,4.65,4.65,4.64,4.64,4058400.0,4.2821,4.2821,4.2729,4.2729,4058400.0
2010-01-26 14:40:00,4.64,4.66,4.64,4.65,3671200.0,4.2729,4.2913,4.2729,4.2821,3671200.0
2010-01-26 14:50:00,4.65,4.66,4.65,4.66,2499200.0,4.2821,4.2913,4.2821,4.2913,2499200.0
2010-01-26 15:00:00,4.66,4.66,4.65,4.65,1840000.0,4.2913,4.2913,4.2821,4.2821,1840000.0
2010-01-26 15:10:00,4.65,4.65,4.63,4.64,7477600.0,4.2821,4.2821,4.2637,4.2729,7477600.0
2010-01-26 15:20:00,4.64,4.64,4.62,4.62,5510400.0,4.2729,4.2729,4.2545,4.2545,5510400.0
2010-01-26 15:30:00,4.62,4.63,4.6,4.61,7857600.0,4.2545,4.2637,4.2361,4.2453,7857600.0
2010-01-26 15:40:00,4.61,4.61,4.58,4.59,7959200.0,4.2453,4.2453,4.2176,4.2269,7959200.0
2010-01-26 15:50:00,4.59,4.61,4.58,4.58,6579200.0,4.2269,4.2453,4.2176,4.2176,6579200.0
2010-01-27 09:30:00,4.58,4.6,4.55,4.6,14332000.0,4.2176,4.2361,4.19,4.2361,14332000.0
2010-01-27 09:40:00,4.6,4.6,4.57,4.59,8728000.0,4.2361,4.2361,4.2084,4.2269,8728000.0
2010-01-27 09:50:00,4.59,4.6,4.57,4.58,6151200.0,4.2269,4.2361,4.2084,4.2176,6151200.0
2010-01-27 10:00:00,4.58,4.59,4.56,4.57,14284000.0,4.2176,4.2269,4.1992,4.2084,14284000.0
2010-01-27 10:10:00,4.57,4.57,4.52,4.54,15653600.0,4.2084,4.2084,4.1624,4.1808,15653600.0
2010-01-27 10:20:00,4.54,4.57,4.53,4.56,10317600.0,4.1808,4.2084,4.1716,4.1992,10317600.0
2010-01-27 10:30:00,4.56,4.57,4.54,4.54,6773600.0,4.1992,4.2084,4.1808,4.1808,6773600.0
2010-01-27 10:40:00,4.54,4.56,4.53,4.54,7609600.0,4.1808,4.1992,4.1716,4.1808,7609600.0
2010-01-27 10:50:00,4.54,4.58,4.54,4.58,9692800.0,4.1808,4.2176,4.1808,4.2176,9692800.0
2010-01-27 11:00:00,4.58,4.58,4.57,4.57,4899200.0,4.2176,4.2176,4.2084,4.2084,4899200.0
2010-01-27 11:10:00,4.57,4.58,4.55,4.58,4048000.0,4.2084,4.2176,4.19,4.2176,4048000.0
2010-01-27 11:20:00,4.58,4.58,4.56,4.57,5080000.0,4.2176,4.2176,4.1992,4.2084,5080000.0
2010-01-27 11:30:00,4.57,4.57,4.56,4.57,3967200.0,4.2084,4.2084,4.1992,4.2084,3967200.0
2010-01-27 11:40:00,4.57,4.57,4.56,4.57,3190400.0,4.2084,4.2084,4.1992,4.2084,3190400.0
2010-01-27 11:50:00,4.57,4.58,4.56,4.57,2855200.0,4.2084,4.2176,4.1992,4.2084,2855200.0
2010-01-27 12:00:00,4.57,4.57,4.57,4.57,797600.0,4.2084,4.2084,4.2084,4.2084,797600.0
2010-01-27 12:10:00,4.57,4.57,4.55,4.55,2704000.0,4.2084,4.2084,4.19,4.19,2704000.0
2010-01-27 12:20:00,4.55,4.57,4.55,4.56,2432000.0,4.19,4.2084,4.19,4.1992,2432000.0
2010-01-27 12:30:00,4.56,4.56,4.55,4.56,2360000.0,4.1992,4.1992,4.19,4.1992,2360000.0
2010-01-27 12:40:00,4.56,4.56,4.55,4.55,2680000.0,4.1992,4.1992,4.19,4.19,2680000.0
2010-01-27 12:50:00,4.55,4.55,4.53,4.54,5085600.0,4.19,4.19,4.1716,4.1808,5085600.0
2010-01-27 13:00:00,4.54,4.55,4.54,4.55,2947200.0,4.1808,4.19,4.1808,4.19,2947200.0
2010-01-27 13:10:00,4.55,4.55,4.53,4.53,6948000.0,4.19,4.19,4.1716,4.1716,6948000.0
2010-01-27 13:20:00,4.53,4.54,4.53,4.53,3364800.0,4.1716,4.1808,4.1716,4.1716,3364800.0
2010-01-27 13:30:00,4.53,4.55,4.53,4.55,3576000.0,4.1716,4.19,4.1716,4.19,3576000.0
2010-01-27 13:40:00,4.55,4.55,4.54,4.54,1566400.0,4.19,4.19,4.1808,4.1808,1566400.0
2010-01-27 13:50:00,4.54,4.55,4.54,4.54,992800.0,4.1808,4.19,4.1808,4.1808,992800.0
2010-01-27 14:00:00,4.54,4.55,4.54,4.54,2080000.0,4.1808,4.19,4.1808,4.1808,2080000.0
2010-01-27 14:10:00,4.54,4.56,4.5,4.55,11840000.0,4.1808,4.1992,4.144,4.19,11840000.0
2010-01-27 14:20:00,4.55,4.57,4.53,4.54,16341600.0,4.19,4.2084,4.1716,4.1808,16341600.0
2010-01-27 14:30:00,4.54,4.58,4.54,4.58,10063200.0,4.1808,4.2176,4.1808,4.2176,10063200.0
2010-01-27 14:40:00,4.58,4.61,4.57,4.6,15760800.0,4.2176,4.2453,4.2084,4.2361,15760800.0
2010-01-27 14:50:00,4.6,4.61,4.58,4.6,7908000.0,4.2361,4.2453,4.2176,4.2361,7908000.0
2010-01-27 15:00:00,4.6,4.61,4.57,4.58,8470400.0,4.2361,4.2453,4.2084,4.2176,8470400.0
2010-01-27 15:10:00,4.58,4.59,4.56,4.58,10829600.0,4.2176,4.2269,4.1992,4.2176,10829600.0
2010-01-27 15:20:00,4.58,4.61,4.58,4.61,9541600.0,4.2176,4.2453,4.2176,4.2453,9541600.0
2010-01-27 15:30:00,4.61,4.65,4.61,4.64,11202400.0,4.2453,4.2821,4.2453,4.2729,11202400.0
2010-01-27 15:40:00,4.64,4.65,4.62,4.62,9590400.0,4.2729,4.2821,4.2545,4.2545,9590400.0
2010-01-27 15:50:00,4.62,4.64,4.62,4.63,10659200.0,4.2545,4.2729,4.2545,4.2637,10659200.0
2010-01-28 09:30:00,4.66,4.66,4.62,4.62,13732000.0,4.2913,4.2913,4.2545,4.2545,13732000.0
2010-01-28 09:40:00,4.62,4.63,4.6,4.6,12144800.0,4.2545,4.2637,4.2361,4.2361,12144800.0
2010-01-28 09:50:00,4.6,4.62,4.6,4.62,10300000.0,4.2361,4.2545,4.2361,4.2545,10300000.0
2010-01-28 10:00:00,4.62,4.62,4.57,4.57,13802400.0,4.2545,4.2545,4.2084,4.2084,13802400.0
2010-01-28 10:10:00,4.57,4.58,4.56,4.57,12766400.0,4.2084,4.2176,4.1992,4.2084,12766400.0
2010-01-28 10:20:00,4.57,4.58,4.56,4.58,9629600.0,4.2084,4.2176,4.1992,4.2176,9629600.0
2010-01-28 10:30:00,4.58,4.59,4.56,4.59,5018400.0,4.2176,4.2269,4.1992,4.2269,5018400.0
2010-01-28 10:40:00,4.59,4.59,4.55,4.56,7092800.0,4.2269,4.2269,4.19,4.1992,7092800.0
2010-01-28 10:50:00,4.56,4.57,4.55,4.56,12092000.0,4.1992,4.2084,4.19,4.1992,12092000.0
2010-01-28 11:00:00,4.56,4.56,4.52,4.53,17241600.0,4.1992,4.1992,4.1624,4.1716,17241600.0
2010-01-28 11:10:00,4.53,4.55,4.53,4.53,8809600.0,4.1716,4.19,4.1716,4.1716,8809600.0
2010-01-28 11:20:00,4.53,4.54,4.52,4.52,5649600.0,4.1716,4.1808,4.1624,4.1624,5649600.0
2010-01-28 11:30:00,4.53,4.53,4.47,4.49,24040000.0,4.1716,4.1716,4.1164,4.1348,24040000.0
2010-01-28 11:40:00,4.49,4.5,4.48,4.5,10655200.0,4.1348,4.144,4.1256,4.144,10655200.0
2010-01-28 11:50:00,4.5,4.51,4.49,4.5,7781600.0,4.144,4.1532,4.1348,4.144,7781600.0
2010-01-28 12:00:00,4.5,4.51,4.49,4.5,4652800.0,4.144,4.1532,4.1348,4.144,4652800.0
2010-01-28 12:10:00,4.5,4.51,4.49,4.5,3160000.0,4.144,4.1532,4.1348,4.144,3160000.0
2010-01-28 12:20:00,4.5,4.5,4.48,4.49,7357600.0,4.144,4.144,4.1256,4.1348,7357600.0
2010-01-28 12:30:00,4.49,4.5,4.49,4.5,4090400.0,4.1348,4.144,4.1348,4.144,4090400.0
2010-01-28 12:40:00,4.5,4.5,4.48,4.5,4342400.0,4.144,4.144,4.1256,4.144,4342400.0
2010-01-28 12:50:00,4.5,4.52,4.5,4.52,5760000.0,4.144,4.1624,4.144,4.1624,5760000.0
2010-01-28 13:00:00,4.52,4.53,4.51,4.52,5447200.0,4.1624,4.1716,4.1532,4.1624,5447200.0
2010-01-28 13:10:00,4.52,4.53,4.51,4.53,3766400.0,4.1624,4.1716,4.1532,4.1716,3766400.0
2010-01-28 13:20:00,4.53,4.54,4.53,4.54,4420000.0,4.1716,4.1808,4.1716,4.1808,4420000.0
2010-01-28 13:30:00,4.54,4.55,4.53,4.54,5804800.0,4.1808,4.19,4.1716,4.1808,5804800.0
2010-01-28 13:40:00,4.54,4.56,4.54,4.55,5299200.0,4.1808,4.1992,4.1808,4.19,5299200.0
2010-01-28 13:50:00,4.55,4.56,4.53,4.54,9312000.0,4.19,4.1992,4.1716,4.1808,9312000.0
2010-01-28 14:00:00,4.54,4.54,4.53,4.54,7996000.0,4.1808,4.1808,4.1716,4.1808,7996000.0
2010-01-28 14:10:00,4.54,4.54,4.5,4.51,8864800.0,4.1808,4.1808,4.144,4.1532,8864800.0
2010-01-28 14:20:00,4.51,4.54,4.51,4.54,8844000.0,4.1532,4.1808,4.1532,4.1808,8844000.0
2010-01-28 14:30:00,4.54,4.54,4.51,4.52,6484000.0,4.1808,4.1808,4.1532,4.1624,6484000.0
2010-01-28 14:40:00,4.52,4.55,4.52,4.55,5001600.0,4.1624,4.19,4.1624,4.19,5001600.0
2010-01-28 14:50:00,4.55,4.56,4.54,4.54,4439200.0,4.19,4.1992,4.1808,4.1808,4439200.0
2010-01-28 15:00:00,4.54,4.57,4.54,4.56,7551200.0,4.1808,4.2084,4.1808,4.1992,7551200.0
2010-01-28 15:10:00,4.56,4.57,4.54,4.55,7961600.0,4.1992,4.2084,4.1808,4.19,7961600.0
2010-01-28 15:20:00,4.55,4.58,4.55,4.56,6745600.0,4.19,4.2176,4.19,4.1992,6745600.0
2010-01-28 15:30:00,4.56,4.58,4.56,4.58,4616000.0,4.1992,4.2176,4.1992,4.2176,4616000.0
2010-01-28 15:40:00,4.58,4.59,4.53,4.54,19573600.0,4.2176,4.2269,4.1716,4.1808,19573600.0
2010-01-28 15:50:00,4.54,4.55,4.52,4.52,15695200.0,4.1808,4.19,4.1624,4.1624,15695200.0
2010-01-29 09:30:00,4.56,4.58,4.54,4.55,8356800.0,4.1992,4.2176,4.1808,4.19,8356800.0
2010-01-29 09:40:00,4.54,4.59,4.54,4.58,14794400.0,4.1808,4.2269,4.1808,4.2176,14794400.0
2010-01-29 09:50:00,4.58,4.6,4.57,4.59,12336800.0,4.2176,4.2361,4.2084,4.2269,12336800.0
2010-01-29 10:00:00,4.59,4.59,4.56,4.56,8116000.0,4.2269,4.2269,4.1992,4.1992,8116000.0
2010-01-29 10:10:00,4.57,4.6,4.56,4.59,6887200.0,4.2084,4.2361,4.1992,4.2269,6887200.0
2010-01-29 10:20:00,4.59,4.62,4.58,4.61,7759200.0,4.2269,4.2545,4.2176,4.2453,7759200.0
2010-01-29 10:30:00,4.61,4.62,4.6,4.61,6962400.0,4.2453,4.2545,4.2361,4.2453,6962400.0
2010-01-29 10:40:00,4.61,4.61,4.59,4.6,5189600.0,4.2453,4.2453,4.2269,4.2361,5189600.0
2010-01-29 10:50:00,4.6,4.61,4.57,4.58,7720800.0,4.2361,4.2453,4.2084,4.2176,7720800.0
2010-01-29 11:00:00,4.58,4.59,4.57,4.57,5573600.0,4.2176,4.2269,4.2084,4.2084,5573600.0
2010-01-29 11:10:00,4.57,4.58,4.55,4.56,6157600.0,4.2084,4.2176,4.19,4.1992,6157600.0
2010-01-29 11:20:00,4.55,4.56,4.53,4.54,10012000.0,4.19,4.1992,4.1716,4.1808,10012000.0
2010-01-29 11:30:00,4.54,4.54,4.51,4.53,11125600.0,4.1808,4.1808,4.1532,4.1716,11125600.0
2010-01-29 11:40:00,4.53,4.54,4.53,4.53,4423200.0,4.1716,4.1808,4.1716,4.1716,4423200.0
2010-01-29 11:50:00,4.53,4.55,4.51,4.51,7500800.0,4.1716,4.19,4.1532,4.1532,7500800.0
2010-01-29 12:00:00,4.51,4.52,4.49,4.5,8072800.0,4.1532,4.1624,4.1348,4.144,8072800.0
2010-01-29 12:10:00,4.5,4.52,4.5,4.52,7033600.0,4.144,4.1624,4.144,4.1624,7033600.0
2010-01-29 12:20:00,4.52,4.53,4.52,4.53,3381600.0,4.1624,4.1716,4.1624,4.1716,3381600.0
2010-01-29 12:30:00,4.53,4.54,4.51,4.53,4168800.0,4.1716,4.1808,4.1532,4.1716,4168800.0
2010-01-29 12:40:00,4.53,4.53,4.51,4.53,2205600.0,4.1716,4.1716,4.1532,4.1716,2205600.0
2010-01-29 12:50:00,4.53,4.55,4.52,4.54,4157600.0,4.1716,4.19,4.1624,4.1808,4157600.0
2010-01-29 13:00:00,4.55,4.55,4.53,4.54,4416800.0,4.19,4.19,4.1716,4.1808,4416800.0
2010-01-29 13:10:00,4.54,4.54,4.53,4.54,1083200.0,4.1808,4.1808,4.1716,4.1808,1083200.0
2010-01-29 13:20:00,4.54,4.55,4.54,4.54,1735200.0,4.1808,4.19,4.1808,4.1808,1735200.0
2010-01-29 13:30:00,4.54,4.54,4.53,4.53,2770400.0,4.1808,4.1808,4.1716,4.1716,2770400.0
2010-01-29 13:40:00,4.53,4.53,4.5,4.5,6894400.0,4.1716,4.1716,4.144,4.144,6894400.0
2010-01-29 13:50:00,4.5,4.51,4.49,4.51,4904800.0,4.144,4.1532,4.1348,4.1532,4904800.0
2010-01-29 14:00:00,4.51,4.51,4.49,4.5,5451200.0,4.1532,4.1532,4.1348,4.144,5451200.0
2010-01-29 14:10:00,4.5,4.52,4.5,4.51,7077600.0,4.144,4.1624,4.144,4.1532,7077600.0
2010-01-29 14:20:00,4.51,4.51,4.49,4.5,3650400.0,4.1532,4.1532,4.1348,4.144,3650400.0
2010-01-29 14:30:00,4.5,4.5,4.47,4.49,7359200.0,4.144,4.144,4.1164,4.1348,7359200.0
2010-01-29 14:40:00,4.49,4.49,4.46,4.46,7779200.0,4.1348,4.1348,4.1071,4.1071,7779200.0
2010-01-29 14:50:00,4.46,4.47,4.44,4.47,10137600.0,4.1071,4.1164,4.0887,4.1164,10137600.0
2010-01-29 15:00:00,4.47,4.47,4.46,4.46,5304000.0,4.1164,4.1164,4.1071,4.1071,5304000.0
2010-01-29 15:10:00,4.46,4.46,4.42,4.45,16844800.0,4.1071,4.1071,4.0703,4.0979,16844800.0
2010-01-29 15:20:00,4.45,4.45,4.43,4.44,6819200.0,4.0979,4.0979,4.0795,4.0887,6819200.0
2010-01-29 15:30:00,4.44,4.45,4.41,4.45,12198400.0,4.0887,4.0979,4.0611,4.0979,12198400.0
2010-01-29 15:40:00,4.45,4.46,4.44,4.45,12278400.0,4.0979,4.1071,4.0887,4.0979,12278400.0
2010-01-29 15:50:00,4.45,4.47,4.42,4.43,20716000.0,4.0979,4.1164,4.0703,4.0795,20716000.0
2010-02-01 09:30:00,4.49,4.5,4.48,4.49,12892800.0,4.1348,4.144,4.1256,4.1348,12892800.0
2010-02-01 09:40:00,4.49,4.52,4.48,4.51,9508800.0,4.1348,4.1624,4.1256,4.1532,9508800.0
2010-02-01 09:50:00,4.51,4.52,4.49,4.5,3648800.0,4.1532,4.1624,4.1348,4.144,3648800.0
2010-02-01 10:00:00,4.5,4.52,4.48,4.5,12836800.0,4.144,4.1624,4.1256,4.144,12836800.0
2010-02-01 10:10:00,4.51,4.53,4.5,4.53,9176000.0,4.1532,4.1716,4.144,4.1716,9176000.0
2010-02-01 10:20:00,4.53,4.54,4.52,4.52,6792000.0,4.1716,4.1808,4.1624,4.1624,6792000.0
2010-02-01 10:30:00,4.52,4.54,4.52,4.53,5676800.0,4.1624,4.1808,4.1624,4.1716,5676800.0
2010-02-01 10:40:00,4.53,4.53,4.52,4.52,4816000.0,4.1716,4.1716,4.1624,4.1624,4816000.0
2010-02-01 10:50:00,4.52,4.53,4.5,4.5,6601600.0,4.1624,4.1716,4.144,4.144,6601600.0
2010-02-01 11:00:00,4.5,4.52,4.49,4.52,6891200.0,4.144,4.1624,4.1348,4.1624,6891200.0
2010-02-01 11:10:00,4.52,4.53,4.51,4.53,2793600.0,4.1624,4.1716,4.1532,4.1716,2793600.0
2010-02-01 11:20:00,4.53,4.54,4.53,4.54,5576000.0,4.1716,4.1808,4.1716,4.1808,5576000.0
2010-02-01 11:30:00,4.54,4.54,4.53,4.53,2932000.0,4.1808,4.1808,4.1716,4.1716,2932000.0
2010-02-01 11:40:00,4.53,4.54,4.52,4.53,1936000.0,4.1716,4.1808,4.1624,4.1716,1936000.0
2010-02-01 11:50:00,4.52,4.53,4.51,4.51,4385600.0,4.1624,4.1716,4.1532,4.1532,4385600.0
2010-02-01 12:00:00,4.51,4.52,4.51,4.51,2355200.0,4.1532,4.1624,4.1532,4.1532,2355200.0
2010-02-01 12:10:00,4.51,4.52,4.5,4.52,2272000.0,4.1532,4.1624,4.144,4.1624,2272000.0
2010-02-01 12:20:00,4.52,4.52,4.51,4.52,1025600.0,4.1624,4.1624,4.1532,4.1624,1025600.0
2010-02-01 12:30:00,4.52,4.53,4.51,4.52,2714400.0,4.1624,4.1716,4.1532,4.1624,2714400.0
2010-02-01 12:40:00,4.52,4.54,4.51,4.53,4865600.0,4.1624,4.1808,4.1532,4.1716,4865600.0
2010-02-01 12:50:00,4.53,4.54,4.53,4.53,4264800.0,4.1716,4.1808,4.1716,4.1716,4264800.0
2010-02-01 13:00:00,4.53,4.54,4.52,4.54,2394400.0,4.1716,4.1808,4.1624,4.1808,2394400.0
2010-02-01 13:10:00,4.54,4.55,4.53,4.54,2330400.0,4.1808,4.19,4.1716,4.1808,2330400.0
2010-02-01 13:20:00,4.54,4.55,4.54,4.54,2263200.0,4.1808,4.19,4.1808,4.1808,2263200.0
2010-02-01 13:30:00,4.54,4.54,4.54,4.54,2172800.0,4.1808,4.1808,4.1808,4.1808,2172800.0
2010-02-01 13:40:00,4.54,4.54,4.53,4.54,2441600.0,4.1808,4.1808,4.1716,4.1808,2441600.0
2010-02-01 13:50:00,4.54,4.54,4.53,4.54,3483200.0,4.1808,4.1808,4.1716,4.1808,3483200.0
2010-02-01 14:00:00,4.54,4.54,4.52,4.52,2556800.0,4.1808,4.1808,4.1624,4.1624,2556800.0
2010-02-01 14:10:00,4.52,4.53,4.51,4.53,3858400.0,4.1624,4.1716,4.1532,4.1716,3858400.0
2010-02-01 14:20:00,4.53,4.54,4.52,4.53,1632000.0,4.1716,4.1808,4.1624,4.1716,1632000.0
2010-02-01 14:30:00,4.53,4.54,4.53,4.54,3365600.0,4.1716,4.1808,4.1716,4.1808,3365600.0
2010-02-01 14:40:00,4.54,4.55,4.53,4.54,4312000.0,4.1808,4.19,4.1716,4.1808,4312000.0
2010-02-01 14:50:00,4.53,4.55,4.53,4.53,4927200.0,4.1716,4.19,4.1716,4.1716,4927200.0
2010-02-01 15:00:00,4.54,4.54,4.52,4.52,5177600.0,4.1808,4.1808,4.1624,4.1624,5177600.0
2010-02-01 15:10:00,4.52,4.53,4.52,4.53,2383200.0,4.1624,4.1716,4.1624,4.1716,2383200.0
2010-02-01 15:20:00,4.53,4.55,4.53,4.54,4733600.0,4.1716,4.19,4.1716,4.1808,4733600.0
2010-02-01 15:30:00,4.54,4.55,4.53,4.54,4338400.0,4.1808,4.19,4.1716,4.1808,4338400.0
2010-02-01 15:40:00,4.54,4.55,4.53,4.54,4368800.0,4.1808,4.19,4.1716,4.1808,4368800.0
2010-02-01 15:50:00,4.54,4.56,4.54,4.56,12419200.0,4.1808,4.1992,4.1808,4.1992,12419200.0
2010-02-02 09:30:00,4.58,4.59,4.56,4.58,10363200.0,4.2176,4.2269,4.1992,4.2176,10363200.0
2010-02-02 09:40:00,4.58,4.58,4.55,4.58,9693600.0,4.2176,4.2176,4.19,4.2176,9693600.0
2010-02-02 09:50:00,4.58,4.58,4.55,4.56,5054400.0,4.2176,4.2176,4.19,4.1992,5054400.0
2010-02-02 10:00:00,4.56,4.58,4.55,4.57,6852000.0,4.1992,4.2176,4.19,4.2084,6852000.0
2010-02-02 10:10:00,4.57,4.6,4.56,4.6,12444800.0,4.2084,4.2361,4.1992,4.2361,12444800.0
2010-02-02 10:20:00,4.6,4.62,4.6,4.62,7235200.0,4.2361,4.2545,4.2361,4.2545,7235200.0
2010-02-02 10:30:00,4.62,4.64,4.62,4.63,11194400.0,4.2545,4.2729,4.2545,4.2637,11194400.0
2010-02-02 10:40:00,4.63,4.63,4.62,4.62,4773600.0,4.2637,4.2637,4.2545,4.2545,4773600.0
2010-02-02 10:50:00,4.62,4.63,4.62,4.63,6825600.0,4.2545,4.2637,4.2545,4.2637,6825600.0
2010-02-02 11:00:00,4.63,4.63,4.6,4.61,6108800.0,4.2637,4.2637,4.2361,4.2453,6108800.0
2010-02-02 11:10:00,4.61,4.62,4.6,4.61,5544800.0,4.2453,4.2545,4.2361,4.2453,5544800.0
2010-02-02 11:20:00,4.61,4.63,4.61,4.62,3117600.0,4.2453,4.2637,4.2453,4.2545,3117600.0
2010-02-02 11:30:00,4.62,4.63,4.62,4.62,1800000.0,4.2545,4.2637,4.2545,4.2545,1800000.0
2010-02-02 11:40:00,4.62,4.63,4.62,4.63,2464800.0,4.2545,4.2637,4.2545,4.2637,2464800.0
2010-02-02 11:50:00,4.63,4.63,4.62,4.63,2182400.0,4.2637,4.2637,4.2545,4.2637,2182400.0
2010-02-02 12:00:00,4.62,4.63,4.62,4.62,3352800.0,4.2545,4.2637,4.2545,4.2545,3352800.0
2010-02-02 12:10:00,4.62,4.64,4.62,4.64,3362400.0,4.2545,4.2729,4.2545,4.2729,3362400.0
2010-02-02 12:20:00,4.64,4.65,4.64,4.65,5465600.0,4.2729,4.2821,4.2729,4.2821,5465600.0
2010-02-02 12:30:00,4.65,4.65,4.64,4.65,933600.0,4.2821,4.2821,4.2729,4.2821,933600.0
2010-02-02 12:40:00,4.65,4.65,4.64,4.64,1511200.0,4.2821,4.2821,4.2729,4.2729,1511200.0
2010-02-02 12:50:00,4.64,4.65,4.64,4.65,1152800.0,4.2729,4.2821,4.2729,4.2821,1152800.0
2010-02-02 13:00:00,4.65,4.65,4.64,4.64,3296000.0,4.2821,4.2821,4.2729,4.2729,3296000.0
2010-02-02 13:10:00,4.64,4.64,4.63,4.64,682400.0,4.2729,4.2729,4.2637,4.2729,682400.0
2010-02-02 13:20:00,4.64,4.66,4.64,4.66,1446400.0,4.2729,4.2913,4.2729,4.2913,1446400.0
2010-02-02 13:30:00,4.66,4.67,4.65,4.67,3190400.0,4.2913,4.3005,4.2821,4.3005,3190400.0
2010-02-02 13:40:00,4.67,4.67,4.67,4.67,4126400.0,4.3005,4.3005,4.3005,4.3005,4126400.0
2010-02-02 13:50:00,4.67,4.67,4.66,4.67,2846400.0,4.3005,4.3005,4.2913,4.3005,2846400.0
2010-02-02 14:00:00,4.67,4.67,4.66,4.66,2304000.0,4.3005,4.3005,4.2913,4.2913,2304000.0
2010-02-02 14:10:00,4.66,4.66,4.64,4.65,2600800.0,4.2913,4.2913,4.2729,4.2821,2600800.0
2010-02-02 14:20:00,4.65,4.66,4.65,4.66,1264800.0,4.2821,4.2913,4.2821,4.2913,1264800.0
2010-02-02 14:30:00,4.66,4.66,4.65,4.66,1605600.0,4.2913,4.2913,4.2821,4.2913,1605600.0
2010-02-02 14:40:00,4.66,4.66,4.64,4.65,4221600.0,4.2913,4.2913,4.2729,4.2821,4221600.0
2010-02-02 14:50:00,4.65,4.66,4.65,4.66,2822400.0,4.2821,4.2913,4.2821,4.2913,2822400.0
2010-02-02 15:00:00,4.66,4.66,4.65,4.66,3065600.0,4.2913,4.2913,4.2821,4.2913,3065600.0
2010-02-02 15:10:00,4.66,4.69,4.66,4.69,10665600.0,4.2913,4.3189,4.2913,4.3189,10665600.0
2010-02-02 15:20:00,4.69,4.69,4.67,4.67,6016800.0,4.3189,4.3189,4.3005,4.3005,6016800.0
2010-02-02 15:30:00,4.67,4.68,4.67,4.68,4114400.0,4.3005,4.3097,4.3005,4.3097,4114400.0
2010-02-02 15:40:00,4.68,4.68,4.66,4.67,5179200.0,4.3097,4.3097,4.2913,4.3005,5179200.0
2010-02-02 15:50:00,4.67,4.68,4.67,4.67,9496000.0,4.3005,4.3097,4.3005,4.3005,9496000.0
2010-02-03 09:30:00,4.63,4.65,4.63,4.65,7825600.0,4.2637,4.2821,4.2637,4.2821,7825600.0
2010-02-03 09:40:00,4.65,4.67,4.65,4.66,8402400.0,4.2821,4.3005,4.2821,4.2913,8402400.0
2010-02-03 09:50:00,4.66,4.67,4.66,4.67,4124800.0,4.2913,4.3005,4.2913,4.3005,4124800.0
2010-02-03 10:00:00,4.67,4.67,4.65,4.67,4200800.0,4.3005,4.3005,4.2821,4.3005,4200800.0
2010-02-03 10:10:00,4.67,4.67,4.64,4.64,6650400.0,4.3005,4.3005,4.2729,4.2729,6650400.0
2010-02-03 10:20:00,4.64,4.65,4.63,4.63,4356000.0,4.2729,4.2821,4.2637,4.2637,4356000.0
2010-02-03 10:30:00,4.63,4.63,4.61,4.62,8474400.0,4.2637,4.2637,4.2453,4.2545,8474400.0
2010-02-03 10:40:00,4.62,4.64,4.61,4.63,4939200.0,4.2545,4.2729,4.2453,4.2637,4939200.0
2010-02-03 10:50:00,4.64,4.64,4.63,4.63,5268000.0,4.2729,4.2729,4.2637,4.2637,5268000.0
2010-02-03 11:00:00,4.63,4.65,4.62,4.64,5588000.0,4.2637,4.2821,4.2545,4.2729,5588000.0
2010-02-03 11:10:00,4.64,4.65,4.64,4.64,1558400.0,4.2729,4.2821,4.2729,4.2729,1558400.0
2010-02-03 11:20:00,4.64,4.64,4.62,4.63,3187200.0,4.2729,4.2729,4.2545,4.2637,3187200.0
2010-02-03 11:30:00,4.63,4.63,4.61,4.62,2982400.0,4.2637,4.2637,4.2453,4.2545,2982400.0
2010-02-03 11:40:00,4.62,4.62,4.6,4.61,4880000.0,4.2545,4.2545,4.2361,4.2453,4880000.0
2010-02-03 11:50:00,4.61,4.61,4.6,4.6,3831200.0,4.2453,4.2453,4.2361,4.2361,3831200.0
2010-02-03 12:00:00,4.6,4.62,4.6,4.62,3148800.0,4.2361,4.2545,4.2361,4.2545,3148800.0
2010-02-03 12:10:00,4.62,4.62,4.61,4.62,3186400.0,4.2545,4.2545,4.2453,4.2545,3186400.0
2010-02-03 12:20:00,4.62,4.62,4.6,4.61,5333600.0,4.2545,4.2545,4.2361,4.2453,5333600.0
2010-02-03 12:30:00,4.61,4.63,4.61,4.63,2600800.0,4.2453,4.2637,4.2453,4.2637,2600800.0
2010-02-03 12:40:00,4.63,4.63,4.61,4.62,3296800.0,4.2637,4.2637,4.2453,4.2545,3296800.0
2010-02-03 12:50:00,4.62,4.63,4.62,4.62,1797600.0,4.2545,4.2637,4.2545,4.2545,1797600.0
2010-02-03 13:00:00,4.62,4.65,4.62,4.65,3895200.0,4.2545,4.2821,4.2545,4.2821,3895200.0
2010-02-03 13:10:00,4.65,4.65,4.64,4.65,1538400.0,4.2821,4.2821,4.2729,4.2821,1538400.0
2010-02-03 13:20:00,4.65,4.65,4.63,4.64,3324800.0,4.2821,4.2821,4.2637,4.2729,3324800.0
2010-02-03 13:30:00,4.64,4.65,4.64,4.64,2015200.0,4.2729,4.2821,4.2729,4.2729,2015200.0
2010-02-03 13:40:00,4.64,4.65,4.64,4.64,2174400.0,4.2729,4.2821,4.2729,4.2729,2174400.0
2010-02-03 13:50:00,4.64,4.64,4.63,4.63,3884000.0,4.2729,4.2729,4.2637,4.2637,3884000.0
2010-02-03 14:00:00,4.64,4.64,4.62,4.63,1241600.0,4.2729,4.2729,4.2545,4.2637,1241600.0
2010-02-03 14:10:00,4.63,4.64,4.63,4.63,1193600.0,4.2637,4.2729,4.2637,4.2637,1193600.0
2010-02-03 14:20:00,4.63,4.64,4.62,4.63,4356800.0,4.2637,4.2729,4.2545,4.2637,4356800.0
2010-02-03 14:30:00,4.62,4.63,4.62,4.62,1852000.0,4.2545,4.2637,4.2545,4.2545,1852000.0
2010-02-03 14:40:00,4.62,4.63,4.61,4.62,2992000.0,4.2545,4.2637,4.2453,4.2545,2992000.0
2010-02-03 14:50:00,4.62,4.63,4.62,4.63,2914400.0,4.2545,4.2637,4.2545,4.2637,2914400.0
2010-02-03 15:00:00,4.63,4.65,4.63,4.63,4808000.0,4.2637,4.2821,4.2637,4.2637,4808000.0
2010-02-03 15:10:00,4.63,4.64,4.62,4.62,3608000.0,4.2637,4.2729,4.2545,4.2545,3608000.0
2010-02-03 15:20:00,4.62,4.63,4.62,4.63,2471200.0,4.2545,4.2637,4.2545,4.2637,2471200.0
2010-02-03 15:30:00,4.63,4.64,4.63,4.64,2524000.0,4.2637,4.2729,4.2637,4.2729,2524000.0
2010-02-03 15:40:00,4.64,4.65,4.63,4.64,6547200.0,4.2729,4.2821,4.2637,4.2729,6547200.0
2010-02-03 15:50:00,4.64,4.64,4.62,4.63,10771200.0,4.2729,4.2729,4.2545,4.2637,10771200.0
2010-02-04 09:30:00,4.55,4.56,4.54,4.56,14314400.0,4.19,4.1992,4.1808,4.1992,14314400.0
2010-02-04 09:40:00,4.56,4.56,4.49,4.5,19136000.0,4.1992,4.1992,4.1348,4.144,19136000.0
2010-02-04 09:50:00,4.5,4.5,4.46,4.47,13989600.0,4.144,4.144,4.1071,4.1164,13989600.0
2010-02-04 10:00:00,4.47,4.49,4.46,4.47,10486400.0,4.1164,4.1348,4.1071,4.1164,10486400.0
2010-02-04 10:10:00,4.47,4.47,4.43,4.45,22795200.0,4.1164,4.1164,4.0795,4.0979,22795200.0
2010-02-04 10:20:00,4.45,4.46,4.43,4.44,10738400.0,4.0979,4.1071,4.0795,4.0887,10738400.0
2010-02-04 10:30:00,4.44,4.46,4.43,4.45,15798400.0,4.0887,4.1071,4.0795,4.0979,15798400.0
2010-02-04 10:40:00,4.45,4.46,4.44,4.46,7198400.0,4.0979,4.1071,4.0887,4.1071,7198400.0
2010-02-04 10:50:00,4.46,4.46,4.42,4.43,10246400.0,4.1071,4.1071,4.0703,4.0795,10246400.0
2010-02-04 11:00:00,4.43,4.45,4.42,4.45,9228000.0,4.0795,4.0979,4.0703,4.0979,9228000.0
2010-02-04 11:10:00,4.45,4.45,4.43,4.44,6594400.0,4.0979,4.0979,4.0795,4.0887,6594400.0
2010-02-04 11:20:00,4.44,4.45,4.43,4.45,10308000.0,4.0887,4.0979,4.0795,4.0979,10308000.0
2010-02-04 11:30:00,4.45,4.45,4.41,4.42,8829600.0,4.0979,4.0979,4.0611,4.0703,8829600.0
2010-02-04 11:40:00,4.42,4.42,4.39,4.42,17959200.0,4.0703,4.0703,4.0427,4.0703,17959200.0
2010-02-04 11:50:00,4.42,4.43,4.41,4.42,7890400.0,4.0703,4.0795,4.0611,4.0703,7890400.0
2010-02-04 12:00:00,4.42,4.43,4.41,4.42,5236800.0,4.0703,4.0795,4.0611,4.0703,5236800.0
2010-02-04 12:10:00,4.42,4.43,4.41,4.41,3872000.0,4.0703,4.0795,4.0611,4.0611,3872000.0
2010-02-04 12:20:00,4.41,4.42,4.4,4.41,4371200.0,4.0611,4.0703,4.0519,4.0611,4371200.0
2010-02-04 12:30:00,4.41,4.42,4.41,4.41,2200000.0,4.0611,4.0703,4.0611,4.0611,2200000.0
2010-02-04 12:40:00,4.41,4.42,4.38,4.38,8990400.0,4.0611,4.0703,4.0335,4.0335,8990400.0
2010-02-04 12:50:00,4.38,4.41,4.38,4.41,12969600.0,4.0335,4.0611,4.0335,4.0611,12969600.0
2010-02-04 13:00:00,4.41,4.42,4.41,4.41,3846400.0,4.0611,4.0703,4.0611,4.0611,3846400.0
2010-02-04 13:10:00,4.41,4.41,4.4,4.41,1632000.0,4.0611,4.0611,4.0519,4.0611,1632000.0
2010-02-04 13:20:00,4.41,4.41,4.4,4.41,4060000.0,4.0611,4.0611,4.0519,4.0611,4060000.0
2010-02-04 13:30:00,4.41,4.41,4.4,4.41,5880800.0,4.0611,4.0611,4.0519,4.0611,5880800.0
2010-02-04 13:40:00,4.41,4.41,4.38,4.4,11011200.0,4.0611,4.0611,4.0335,4.0519,11011200.0
2010-02-04 13:50:00,4.4,4.4,4.38,4.39,6109600.0,4.0519,4.0519,4.0335,4.0427,6109600.0
2010-02-04 14:00:00,4.39,4.4,4.39,4.39,5504800.0,4.0427,4.0519,4.0427,4.0427,5504800.0
2010-02-04 14:10:00,4.39,4.4,4.38,4.39,10413600.0,4.0427,4.0519,4.0335,4.0427,10413600.0
2010-02-04 14:20:00,4.39,4.42,4.39,4.41,11048800.0,4.0427,4.0703,4.0427,4.0611,11048800.0
2010-02-04 14:30:00,4.41,4.42,4.4,4.42,5024800.0,4.0611,4.0703,4.0519,4.0703,5024800.0
2010-02-04 14:40:00,4.42,4.42,4.41,4.42,3847200.0,4.0703,4.0703,4.0611,4.0703,3847200.0
2010-02-04 14:50:00,4.42,4.42,4.41,4.41,4112800.0,4.0703,4.0703,4.0611,4.0611,4112800.0
2010-02-04 15:00:00,4.41,4.41,4.39,4.39,5216000.0,4.0611,4.0611,4.0427,4.0427,5216000.0
2010-02-04 15:10:00,4.39,4.39,4.37,4.37,13728800.0,4.0427,4.0427,4.0243,4.0243,13728800.0
2010-02-04 15:20:00,4.37,4.38,4.36,4.37,12543200.0,4.0243,4.0335,4.0151,4.0243,12543200.0
2010-02-04 15:30:00,4.37,4.38,4.35,4.36,13240000.0,4.0243,4.0335,4.0058,4.0151,13240000.0
2010-02-04 15:40:00,4.36,4.37,4.35,4.36,9573600.0,4.0151,4.0243,4.0058,4.0151,9573600.0
2010-02-04 15:50:00,4.36,4.37,4.34,4.34,18418400.0,4.0151,4.0243,3.9966,3.9966,18418400.0
2010-02-05 09:30:00,4.35,4.38,4.31,4.33,21025600.0,4.0058,4.0335,3.969,3.9874,21025600.0
2010-02-05 09:40:00,4.32,4.36,4.31,4.32,16313600.0,3.9782,4.0151,3.969,3.9782,16313600.0
2010-02-05 09:50:00,4.32,4.34,4.3,4.31,12778400.0,3.9782,3.9966,3.9598,3.969,12778400.0
2010-02-05 10:00:00,4.3,4.32,4.28,4.29,8734400.0,3.9598,3.9782,3.9414,3.9506,8734400.0
2010-02-05 10:10:00,4.29,4.31,4.28,4.29,7683200.0,3.9506,3.969,3.9414,3.9506,7683200.0
2010-02-05 10:20:00,4.29,4.34,4.29,4.33,11794400.0,3.9506,3.9966,3.9506,3.9874,11794400.0
2010-02-05 10:30:00,4.33,4.36,4.33,4.34,9043200.0,3.9874,4.0151,3.9874,3.9966,9043200.0
2010-02-05 10:40:00,4.34,4.37,4.34,4.34,8575200.0,3.9966,4.0243,3.9966,3.9966,8575200.0
2010-02-05 10:50:00,4.34,4.36,4.33,4.34,5294400.0,3.9966,4.0151,3.9874,3.9966,5294400.0
2010-02-05 11:00:00,4.34,4.34,4.32,4.33,6760000.0,3.9966,3.9966,3.9782,3.9874,6760000.0
2010-02-05 11:10:00,4.33,4.34,4.32,4.34,4684000.0,3.9874,3.9966,3.9782,3.9966,4684000.0
2010-02-05 11:20:00,4.34,4.34,4.31,4.32,2475200.0,3.9966,3.9966,3.969,3.9782,2475200.0
2010-02-05 11:30:00,4.31,4.32,4.29,4.29,7714400.0,3.969,3.9782,3.9506,3.9506,7714400.0
2010-02-05 11:40:00,4.29,4.29,4.27,4.29,15890400.0,3.9506,3.9506,3.9322,3.9506,15890400.0
2010-02-05 11:50:00,4.29,4.3,4.28,4.29,5281600.0,3.9506,3.9598,3.9414,3.9506,5281600.0
2010-02-05 12:00:00,4.29,4.31,4.29,4.3,7159200.0,3.9506,3.969,3.9506,3.9598,7159200.0
2010-02-05 12:10:00,4.3,4.31,4.29,4.3,4498400.0,3.9598,3.969,3.9506,3.9598,4498400.0
2010-02-05 12:20:00,4.3,4.31,4.3,4.31,6040000.0,3.9598,3.969,3.9598,3.969,6040000.0
2010-02-05 12:30:00,4.31,4.31,4.29,4.29,4173600.0,3.969,3.969,3.9506,3.9506,4173600.0
2010-02-05 12:40:00,4.29,4.3,4.28,4.29,4988800.0,3.9506,3.9598,3.9414,3.9506,4988800.0
2010-02-05 12:50:00,4.29,4.3,4.27,4.3,4093600.0,3.9506,3.9598,3.9322,3.9598,4093600.0
2010-02-05 13:00:00,4.3,4.3,4.27,4.27,3246400.0,3.9598,3.9598,3.9322,3.9322,3246400.0
2010-02-05 13:10:00,4.27,4.28,4.26,4.28,5546400.0,3.9322,3.9414,3.923,3.9414,5546400.0
2010-02-05 13:20:00,4.28,4.28,4.24,4.25,12266400.0,3.9414,3.9414,3.9045,3.9138,12266400.0
2010-02-05 13:30:00,4.25,4.26,4.21,4.22,15063200.0,3.9138,3.923,3.8769,3.8861,15063200.0
2010-02-05 13:40:00,4.22,4.22,4.2,4.21,17503200.0,3.8861,3.8861,3.8677,3.8769,17503200.0
2010-02-05 13:50:00,4.21,4.22,4.19,4.19,14487200.0,3.8769,3.8861,3.8585,3.8585,14487200.0
2010-02-05 14:00:00,4.19,4.22,4.19,4.21,12681600.0,3.8585,3.8861,3.8585,3.8769,12681600.0
2010-02-05 14:10:00,4.22,4.24,4.21,4.24,8641600.0,3.8861,3.9045,3.8769,3.9045,8641600.0
2010-02-05 14:20:00,4.23,4.24,4.22,4.24,9400000.0,3.8953,3.9045,3.8861,3.9045,9400000.0
2010-02-05 14:30:00,4.24,4.25,4.22,4.23,9233600.0,3.9045,3.9138,3.8861,3.8953,9233600.0
2010-02-05 14:40:00,4.23,4.24,4.22,4.24,9784000.0,3.8953,3.9045,3.8861,3.9045,9784000.0
2010-02-05 14:50:00,4.24,4.25,4.24,4.24,10909600.0,3.9045,3.9138,3.9045,3.9045,10909600.0
2010-02-05 15:00:00,4.25,4.33,4.25,4.32,22668000.0,3.9138,3.9874,3.9138,3.9782,22668000.0
2010-02-05 15:10:00,4.32,4.35,4.3,4.33,30317600.0,3.9782,4.0058,3.9598,3.9874,30317600.0
2010-02-05 15:20:00,4.33,4.35,4.31,4.32,14692000.0,3.9874,4.0058,3.969,3.9782,14692000.0
2010-02-05 15:30:00,4.33,4.36,4.32,4.34,24769600.0,3.9874,4.0151,3.9782,3.9966,24769600.0
2010-02-05 15:40:00,4.34,4.36,4.31,4.31,17852800.0,3.9966,4.0151,3.969,3.969,17852800.0
2010-02-05 15:50:00,4.32,4.37,4.31,4.36,20744800.0,3.9782,4.0243,3.969,4.0151,20744800.0
2010-02-08 09:30:00,4.36,4.36,4.32,4.35,8704800.0,4.0151,4.0151,3.9782,4.0058,8704800.0
2010-02-08 09:40:00,4.35,4.36,4.31,4.32,11908800.0,4.0058,4.0151,3.969,3.9782,11908800.0
2010-02-08 09:50:00,4.32,4.35,4.31,4.34,7016800.0,3.9782,4.0058,3.969,3.9966,7016800.0
2010-02-08 10:00:00,4.34,4.36,4.33,4.35,6881600.0,3.9966,4.0151,3.9874,4.0058,6881600.0
2010-02-08 10:10:00,4.35,4.38,4.35,4.37,10133600.0,4.0058,4.0335,4.0058,4.0243,10133600.0
2010-02-08 10:20:00,4.37,4.37,4.34,4.36,9018400.0,4.0243,4.0243,3.9966,4.0151,9018400.0
2010-02-08 10:30:00,4.36,4.37,4.35,4.35,7028800.0,4.0151,4.0243,4.0058,4.0058,7028800.0
2010-02-08 10:40:00,4.35,4.38,4.35,4.37,8482400.0,4.0058,4.0335,4.0058,4.0243,8482400.0
2010-02-08 10:50:00,4.37,4.39,4.37,4.38,5318400.0,4.0243,4.0427,4.0243,4.0335,5318400.0
2010-02-08 11:00:00,4.38,4.41,4.38,4.4,9276000.0,4.0335,4.0611,4.0335,4.0519,9276000.0
2010-02-08 11:10:00,4.4,4.41,4.39,4.39,5312800.0,4.0519,4.0611,4.0427,4.0427,5312800.0
2010-02-08 11:20:00,4.39,4.4,4.39,4.39,3869600.0,4.0427,4.0519,4.0427,4.0427,3869600.0
2010-02-08 11:30:00,4.39,4.4,4.38,4.38,4680800.0,4.0427,4.0519,4.0335,4.0335,4680800.0
2010-02-08 11:40:00,4.38,4.41,4.38,4.4,3942400.0,4.0335,4.0611,4.0335,4.0519,3942400.0
2010-02-08 11:50:00,4.4,4.41,4.38,4.39,3648000.0,4.0519,4.0611,4.0335,4.0427,3648000.0
2010-02-08 12:00:00,4.39,4.39,4.37,4.38,4896000.0,4.0427,4.0427,4.0243,4.0335,4896000.0
2010-02-08 12:10:00,4.38,4.39,4.37,4.38,2452800.0,4.0335,4.0427,4.0243,4.0335,2452800.0
2010-02-08 12:20:00,4.38,4.4,4.38,4.4,1644800.0,4.0335,4.0519,4.0335,4.0519,1644800.0
2010-02-08 12:30:00,4.4,4.4,4.38,4.4,2598400.0,4.0519,4.0519,4.0335,4.0519,2598400.0
2010-02-08 12:40:00,4.4,4.4,4.38,4.39,1657600.0,4.0519,4.0519,4.0335,4.0427,1657600.0
2010-02-08 12:50:00,4.38,4.39,4.38,4.39,1064800.0,4.0335,4.0427,4.0335,4.0427,1064800.0
2010-02-08 13:00:00,4.39,4.39,4.37,4.37,4452000.0,4.0427,4.0427,4.0243,4.0243,4452000.0
2010-02-08 13:10:00,4.37,4.37,4.34,4.36,8101600.0,4.0243,4.0243,3.9966,4.0151,8101600.0
2010-02-08 13:20:00,4.36,4.36,4.35,4.36,3324000.0,4.0151,4.0151,4.0058,4.0151,3324000.0
2010-02-08 13:30:00,4.36,4.36,4.35,4.36,2043200.0,4.0151,4.0151,4.0058,4.0151,2043200.0
2010-02-08 13:40:00,4.36,4.36,4.34,4.34,2632000.0,4.0151,4.0151,3.9966,3.9966,2632000.0
2010-02-08 13:50:00,4.34,4.35,4.34,4.35,3824000.0,3.9966,4.0058,3.9966,4.0058,3824000.0
2010-02-08 14:00:00,4.35,4.37,4.35,4.36,4822400.0,4.0058,4.0243,4.0058,4.0151,4822400.0
2010-02-08 14:10:00,4.36,4.37,4.36,4.36,2755200.0,4.0151,4.0243,4.0151,4.0151,2755200.0
2010-02-08 14:20:00,4.36,4.37,4.36,4.36,1592000.0,4.0151,4.0243,4.0151,4.0151,1592000.0
2010-02-08 14:30:00,4.36,4.36,4.34,4.34,5528000.0,4.0151,4.0151,3.9966,3.9966,5528000.0
2010-02-08 14:40:00,4.34,4.36,4.34,4.35,4056800.0,3.9966,4.0151,3.9966,4.0058,4056800.0
2010-02-08 14:50:00,4.35,4.36,4.34,4.34,2820800.0,4.0058,4.0151,3.9966,3.9966,2820800.0
2010-02-08 15:00:00,4.34,4.35,4.32,4.34,9021600.0,3.9966,4.0058,3.9782,3.9966,9021600.0
2010-02-08 15:10:00,4.34,4.34,4.32,4.32,7397600.0,3.9966,3.9966,3.9782,3.9782,7397600.0
2010-02-08 15:20:00,4.32,4.33,4.31,4.33,7068000.0,3.9782,3.9874,3.969,3.9874,7068000.0
2010-02-08 15:30:00,4.33,4.34,4.33,4.33,5916000.0,3.9874,3.9966,3.9874,3.9874,5916000.0
2010-02-08 15:40:00,4.33,4.34,4.31,4.31,10969600.0,3.9874,3.9966,3.969,3.969,10969600.0
2010-02-08 15:50:00,4.31,4.31,4.29,4.29,16110400.0,3.969,3.969,3.9506,3.9506,16110400.0
2010-02-09 09:30:00,4.4,4.41,4.38,4.39,11430400.0,4.0519,4.0611,4.0335,4.0427,11430400.0
2010-02-09 09:40:00,4.39,4.4,4.38,4.38,10528800.0,4.0427,4.0519,4.0335,4.0335,10528800.0
2010-02-09 09:50:00,4.38,4.39,4.37,4.38,5717600.0,4.0335,4.0427,4.0243,4.0335,5717600.0
2010-02-09 10:00:00,4.38,4.4,4.37,4.39,7983200.0,4.0335,4.0519,4.0243,4.0427,7983200.0
2010-02-09 10:10:00,4.39,4.42,4.38,4.41,8851200.0,4.0427,4.0703,4.0335,4.0611,8851200.0
2010-02-09 10:20:00,4.41,4.41,4.4,4.4,4632800.0,4.0611,4.0611,4.0519,4.0519,4632800.0
2010-02-09 10:30:00,4.4,4.4,4.39,4.39,5614400.0,4.0519,4.0519,4.0427,4.0427,5614400.0
2010-02-09 10:40:00,4.39,4.39,4.37,4.37,10518400.0,4.0427,4.0427,4.0243,4.0243,10518400.0
2010-02-09 10:50:00,4.38,4.38,4.36,4.37,6388000.0,4.0335,4.0335,4.0151,4.0243,6388000.0
2010-02-09 11:00:00,4.36,4.37,4.33,4.33,11960000.0,4.0151,4.0243,3.9874,3.9874,11960000.0
2010-02-09 11:10:00,4.33,4.4,4.32,4.35,10504800.0,3.9874,4.0519,3.9782,4.0058,10504800.0
2010-02-09 11:20:00,4.35,4.35,4.32,4.33,8299200.0,4.0058,4.0058,3.9782,3.9874,8299200.0
2010-02-09 11:30:00,4.33,4.41,4.32,4.4,22912000.0,3.9874,4.0611,3.9782,4.0519,22912000.0
2010-02-09 11:40:00,4.4,4.41,4.38,4.4,13959200.0,4.0519,4.0611,4.0335,4.0519,13959200.0
2010-02-09 11:50:00,4.4,4.43,4.39,4.41,12326400.0,4.0519,4.0795,4.0427,4.0611,12326400.0
2010-02-09 12:00:00,4.41,4.45,4.41,4.44,10456000.0,4.0611,4.0979,4.0611,4.0887,10456000.0
2010-02-09 12:10:00,4.44,4.48,4.44,4.46,10734400.0,4.0887,4.1256,4.0887,4.1071,10734400.0
2010-02-09 12:20:00,4.47,4.47,4.45,4.45,9567200.0,4.1164,4.1164,4.0979,4.0979,9567200.0
2010-02-09 12:30:00,4.45,4.47,4.45,4.46,4657600.0,4.0979,4.1164,4.0979,4.1071,4657600.0
2010-02-09 12:40:00,4.46,4.46,4.39,4.41,22541600.0,4.1071,4.1071,4.0427,4.0611,22541600.0
2010-02-09 12:50:00,4.41,4.43,4.4,4.43,6329600.0,4.0611,4.0795,4.0519,4.0795,6329600.0
2010-02-09 13:00:00,4.43,4.44,4.43,4.43,3742400.0,4.0795,4.0887,4.0795,4.0795,3742400.0
2010-02-09 13:10:00,4.43,4.43,4.41,4.42,2563200.0,4.0795,4.0795,4.0611,4.0703,2563200.0
2010-02-09 13:20:00,4.42,4.43,4.41,4.42,4585600.0,4.0703,4.0795,4.0611,4.0703,4585600.0
2010-02-09 13:30:00,4.42,4.43,4.41,4.42,4121600.0,4.0703,4.0795,4.0611,4.0703,4121600.0
2010-02-09 13:40:00,4.42,4.43,4.41,4.43,4499200.0,4.0703,4.0795,4.0611,4.0795,4499200.0
2010-02-09 13:50:00,4.43,4.43,4.42,4.43,1608800.0,4.0795,4.0795,4.0703,4.0795,1608800.0
2010-02-09 14:00:00,4.43,4.43,4.41,4.42,2172000.0,4.0795,4.0795,4.0611,4.0703,2172000.0
2010-02-09 14:10:00,4.42,4.42,4.4,4.4,4261600.0,4.0703,4.0703,4.0519,4.0519,4261600.0
2010-02-09 14:20:00,4.4,4.42,4.4,4.41,2713600.0,4.0519,4.0703,4.0519,4.0611,2713600.0
2010-02-09 14:30:00,4.41,4.43,4.41,4.41,3384800.0,4.0611,4.0795,4.0611,4.0611,3384800.0
2010-02-09 14:40:00,4.41,4.43,4.4,4.4,5776000.0,4.0611,4.0795,4.0519,4.0519,5776000.0
2010-02-09 14:50:00,4.41,4.41,4.39,4.4,6146400.0,4.0611,4.0611,4.0427,4.0519,6146400.0
2010-02-09 15:00:00,4.4,4.42,4.4,4.42,8187200.0,4.0519,4.0703,4.0519,4.0703,8187200.0
2010-02-09 15:10:00,4.42,4.43,4.41,4.42,4229600.0,4.0703,4.0795,4.0611,4.0703,4229600.0
2010-02-09 15:20:00,4.42,4.44,4.42,4.43,9056000.0,4.0703,4.0887,4.0703,4.0795,9056000.0
2010-02-09 15:30:00,4.43,4.44,4.42,4.42,4362400.0,4.0795,4.0887,4.0703,4.0703,4362400.0
2010-02-09 15:40:00,4.42,4.42,4.41,4.41,8281600.0,4.0703,4.0703,4.0611,4.0611,8281600.0
2010-02-09 15:50:00,4.41,4.41,4.38,4.4,16391200.0,4.0611,4.0611,4.0335,4.0519,16391200.0
2010-02-10 09:30:00,4.39,4.42,4.37,4.39,8440000.0,4.0427,4.0703,4.0243,4.0427,8440000.0
2010-02-10 09:40:00,4.39,4.4,4.37,4.4,5193600.0,4.0427,4.0519,4.0243,4.0519,5193600.0
2010-02-10 09:50:00,4.4,4.41,4.38,4.39,3333600.0,4.0519,4.0611,4.0335,4.0427,3333600.0
2010-02-10 10:00:00,4.39,4.39,4.33,4.34,13990400.0,4.0427,4.0427,3.9874,3.9966,13990400.0
2010-02-10 10:10:00,4.34,4.34,4.31,4.33,11501600.0,3.9966,3.9966,3.969,3.9874,11501600.0
2010-02-10 10:20:00,4.33,4.34,4.31,4.33,7796000.0,3.9874,3.9966,3.969,3.9874,7796000.0
2010-02-10 10:30:00,4.32,4.34,4.31,4.33,7895200.0,3.9782,3.9966,3.969,3.9874,7895200.0
2010-02-10 10:40:00,4.34,4.35,4.33,4.34,7498400.0,3.9966,4.0058,3.9874,3.9966,7498400.0
2010-02-10 10:50:00,4.33,4.35,4.33,4.35,6224800.0,3.9874,4.0058,3.9874,4.0058,6224800.0
2010-02-10 11:00:00,4.35,4.36,4.33,4.36,4168000.0,4.0058,4.0151,3.9874,4.0151,4168000.0
2010-02-10 11:10:00,4.36,4.36,4.34,4.34,4713600.0,4.0151,4.0151,3.9966,3.9966,4713600.0
2010-02-10 11:20:00,4.34,4.37,4.34,4.37,6556800.0,3.9966,4.0243,3.9966,4.0243,6556800.0
2010-02-10 11:30:00,4.37,4.38,4.37,4.37,4887200.0,4.0243,4.0335,4.0243,4.0243,4887200.0
2010-02-10 11:40:00,4.37,4.38,4.36,4.37,3979200.0,4.0243,4.0335,4.0151,4.0243,3979200.0
2010-02-10 11:50:00,4.37,4.37,4.35,4.36,4330400.0,4.0243,4.0243,4.0058,4.0151,4330400.0
2010-02-10 12:00:00,4.36,4.38,4.35,4.38,4583200.0,4.0151,4.0335,4.0058,4.0335,4583200.0
2010-02-10 12:10:00,4.38,4.38,4.36,4.37,4949600.0,4.0335,4.0335,4.0151,4.0243,4949600.0
2010-02-10 12:20:00,4.37,4.4,4.37,4.4,6834400.0,4.0243,4.0519,4.0243,4.0519,6834400.0
2010-02-10 12:30:00,4.4,4.41,4.39,4.4,5700800.0,4.0519,4.0611,4.0427,4.0519,5700800.0
2010-02-10 12:40:00,4.4,4.4,4.39,4.4,2273600.0,4.0519,4.0519,4.0427,4.0519,2273600.0
2010-02-10 12:50:00,4.4,4.4,4.39,4.4,1880800.0,4.0519,4.0519,4.0427,4.0519,1880800.0
2010-02-10 13:00:00,4.4,4.41,4.4,4.4,3732000.0,4.0519,4.0611,4.0519,4.0519,3732000.0
2010-02-10 13:10:00,4.4,4.42,4.4,4.41,7609600.0,4.0519,4.0703,4.0519,4.0611,7609600.0
2010-02-10 13:20:00,4.41,4.43,4.41,4.43,5060800.0,4.0611,4.0795,4.0611,4.0795,5060800.0
2010-02-10 13:30:00,4.43,4.43,4.41,4.42,3648800.0,4.0795,4.0795,4.0611,4.0703,3648800.0
2010-02-10 13:40:00,4.41,4.42,4.41,4.41,4592800.0,4.0611,4.0703,4.0611,4.0611,4592800.0
2010-02-10 13:50:00,4.41,4.42,4.4,4.41,2358400.0,4.0611,4.0703,4.0519,4.0611,2358400.0
2010-02-10 14:00:00,4.41,4.42,4.41,4.42,2512800.0,4.0611,4.0703,4.0611,4.0703,2512800.0
2010-02-10 14:10:00,4.42,4.42,4.4,4.41,6345600.0,4.0703,4.0703,4.0519,4.0611,6345600.0
2010-02-10 14:20:00,4.41,4.41,4.4,4.41,2783200.0,4.0611,4.0611,4.0519,4.0611,2783200.0
2010-02-10 14:30:00,4.41,4.41,4.39,4.39,7452800.0,4.0611,4.0611,4.0427,4.0427,7452800.0
2010-02-10 14:40:00,4.39,4.4,4.39,4.39,2244800.0,4.0427,4.0519,4.0427,4.0427,2244800.0
2010-02-10 14:50:00,4.39,4.4,4.38,4.39,4595200.0,4.0427,4.0519,4.0335,4.0427,4595200.0
2010-02-10 15:00:00,4.39,4.41,4.39,4.4,3648000.0,4.0427,4.0611,4.0427,4.0519,3648000.0
2010-02-10 15:10:00,4.4,4.41,4.39,4.4,4622400.0,4.0519,4.0611,4.0427,4.0519,4622400.0
2010-02-10 15:20:00,4.4,4.41,4.39,4.4,4212000.0,4.0519,4.0611,4.0427,4.0519,4212000.0
2010-02-10 15:30:00,4.4,4.4,4.37,4.37,12075200.0,4.0519,4.0519,4.0243,4.0243,12075200.0
2010-02-10 15:40:00,4.37,4.39,4.37,4.38,8782400.0,4.0243,4.0427,4.0243,4.0335,8782400.0
2010-02-10 15:50:00,4.38,4.39,4.37,4.38,9105600.0,4.0335,4.0427,4.0243,4.0335,9105600.0
2010-02-11 09:30:00,4.37,4.38,4.34,4.37,8424800.0,4.0243,4.0335,3.9966,4.0243,8424800.0
2010-02-11 09:40:00,4.36,4.36,4.32,4.34,10456800.0,4.0151,4.0151,3.9782,3.9966,10456800.0
2010-02-11 09:50:00,4.34,4.37,4.34,4.36,5600000.0,3.9966,4.0243,3.9966,4.0151,5600000.0
2010-02-11 10:00:00,4.36,4.37,4.34,4.36,6317600.0,4.0151,4.0243,3.9966,4.0151,6317600.0
2010-02-11 10:10:00,4.36,4.4,4.36,4.38,9013600.0,4.0151,4.0519,4.0151,4.0335,9013600.0
2010-02-11 10:20:00,4.38,4.39,4.36,4.38,5242400.0,4.0335,4.0427,4.0151,4.0335,5242400.0
2010-02-11 10:30:00,4.38,4.38,4.36,4.37,3957600.0,4.0335,4.0335,4.0151,4.0243,3957600.0
2010-02-11 10:40:00,4.37,4.38,4.35,4.37,4320000.0,4.0243,4.0335,4.0058,4.0243,4320000.0
2010-02-11 10:50:00,4.36,4.37,4.34,4.35,5300000.0,4.0151,4.0243,3.9966,4.0058,5300000.0
2010-02-11 11:00:00,4.35,4.37,4.35,4.36,5631200.0,4.0058,4.0243,4.0058,4.0151,5631200.0
2010-02-11 11:10:00,4.36,4.39,4.36,4.38,3736000.0,4.0151,4.0427,4.0151,4.0335,3736000.0
2010-02-11 11:20:00,4.38,4.42,4.38,4.42,9305600.0,4.0335,4.0703,4.0335,4.0703,9305600.0
2010-02-11 11:30:00,4.42,4.42,4.41,4.42,3957600.0,4.0703,4.0703,4.0611,4.0703,3957600.0
2010-02-11 11:40:00,4.42,4.46,4.41,4.45,11421600.0,4.0703,4.1071,4.0611,4.0979,11421600.0
2010-02-11 11:50:00,4.45,4.46,4.44,4.45,7154400.0,4.0979,4.1071,4.0887,4.0979,7154400.0
2010-02-11 12:00:00,4.45,4.46,4.45,4.46,4499200.0,4.0979,4.1071,4.0979,4.1071,4499200.0
2010-02-11 12:10:00,4.46,4.47,4.45,4.45,5038400.0,4.1071,4.1164,4.0979,4.0979,5038400.0
2010-02-11 12:20:00,4.45,4.45,4.44,4.45,2756000.0,4.0979,4.0979,4.0887,4.0979,2756000.0
2010-02-11 12:30:00,4.45,4.45,4.44,4.44,2186400.0,4.0979,4.0979,4.0887,4.0887,2186400.0
2010-02-11 12:40:00,4.44,4.45,4.44,4.45,2848800.0,4.0887,4.0979,4.0887,4.0979,2848800.0
2010-02-11 12:50:00,4.45,4.46,4.45,4.45,1644800.0,4.0979,4.1071,4.0979,4.0979,1644800.0
2010-02-11 13:00:00,4.45,4.45,4.44,4.45,2496000.0,4.0979,4.0979,4.0887,4.0979,2496000.0
2010-02-11 13:10:00,4.45,4.46,4.45,4.46,2089600.0,4.0979,4.1071,4.0979,4.1071,2089600.0
2010-02-11 13:20:00,4.46,4.48,4.46,4.47,6851200.0,4.1071,4.1256,4.1071,4.1164,6851200.0
2010-02-11 13:30:00,4.47,4.48,4.47,4.47,7112000.0,4.1164,4.1256,4.1164,4.1164,7112000.0
2010-02-11 13:40:00,4.47,4.47,4.45,4.46,4625600.0,4.1164,4.1164,4.0979,4.1071,4625600.0
2010-02-11 13:50:00,4.46,4.47,4.45,4.46,4715200.0,4.1071,4.1164,4.0979,4.1071,4715200.0
2010-02-11 14:00:00,4.46,4.48,4.46,4.47,3492000.0,4.1071,4.1256,4.1071,4.1164,3492000.0
2010-02-11 14:10:00,4.47,4.48,4.46,4.47,3996800.0,4.1164,4.1256,4.1071,4.1164,3996800.0
2010-02-11 14:20:00,4.47,4.48,4.47,4.48,3901600.0,4.1164,4.1256,4.1164,4.1256,3901600.0
2010-02-11 14:30:00,4.48,4.48,4.47,4.47,5283200.0,4.1256,4.1256,4.1164,4.1164,5283200.0
2010-02-11 14:40:00,4.47,4.48,4.47,4.47,2638400.0,4.1164,4.1256,4.1164,4.1164,2638400.0
2010-02-11 14:50:00,4.47,4.48,4.46,4.47,2983200.0,4.1164,4.1256,4.1071,4.1164,2983200.0
2010-02-11 15:00:00,4.47,4.47,4.46,4.47,2372800.0,4.1164,4.1164,4.1071,4.1164,2372800.0
2010-02-11 15:10:00,4.47,4.48,4.47,4.47,2071200.0,4.1164,4.1256,4.1164,4.1164,2071200.0
2010-02-11 15:20:00,4.47,4.47,4.46,4.46,2889600.0,4.1164,4.1164,4.1071,4.1071,2889600.0
2010-02-11 15:30:00,4.46,4.47,4.45,4.46,2611200.0,4.1071,4.1164,4.0979,4.1071,2611200.0
2010-02-11 15:40:00,4.46,4.47,4.45,4.45,4125600.0,4.1071,4.1164,4.0979,4.0979,4125600.0
2010-02-11 15:50:00,4.45,4.48,4.45,4.47,9476800.0,4.0979,4.1256,4.0979,4.1164,9476800.0
2010-02-12 09:30:00,4.38,4.38,4.35,4.35,10700800.0,4.0335,4.0335,4.0058,4.0058,10700800.0
2010-02-12 09:40:00,4.35,4.36,4.34,4.36,13517600.0,4.0058,4.0151,3.9966,4.0151,13517600.0
2010-02-12 09:50:00,4.36,4.38,4.35,4.37,11773600.0,4.0151,4.0335,4.0058,4.0243,11773600.0
2010-02-12 10:00:00,4.37,4.38,4.34,4.38,8986400.0,4.0243,4.0335,3.9966,4.0335,8986400.0
2010-02-12 10:10:00,4.38,4.4,4.37,4.38,7972000.0,4.0335,4.0519,4.0243,4.0335,7972000.0
2010-02-12 10:20:00,4.38,4.39,4.37,4.39,4904800.0,4.0335,4.0427,4.0243,4.0427,4904800.0
2010-02-12 10:30:00,4.39,4.4,4.36,4.36,5407200.0,4.0427,4.0519,4.0151,4.0151,5407200.0
2010-02-12 10:40:00,4.36,4.38,4.36,4.37,3089600.0,4.0151,4.0335,4.0151,4.0243,3089600.0
2010-02-12 10:50:00,4.37,4.38,4.37,4.38,2406400.0,4.0243,4.0335,4.0243,4.0335,2406400.0
2010-02-12 11:00:00,4.37,4.38,4.36,4.38,3313600.0,4.0243,4.0335,4.0151,4.0335,3313600.0
2010-02-12 11:10:00,4.38,4.39,4.37,4.39,3450400.0,4.0335,4.0427,4.0243,4.0427,3450400.0
2010-02-12 11:20:00,4.39,4.4,4.39,4.39,3672000.0,4.0427,4.0519,4.0427,4.0427,3672000.0
2010-02-12 11:30:00,4.39,4.4,4.38,4.39,2289600.0,4.0427,4.0519,4.0335,4.0427,2289600.0
2010-02-12 11:40:00,4.39,4.4,4.39,4.4,2996800.0,4.0427,4.0519,4.0427,4.0519,2996800.0
2010-02-12 11:50:00,4.4,4.4,4.38,4.39,3315200.0,4.0519,4.0519,4.0335,4.0427,3315200.0
2010-02-12 12:00:00,4.39,4.42,4.39,4.41,5217600.0,4.0427,4.0703,4.0427,4.0611,5217600.0
2010-02-12 12:10:00,4.42,4.46,4.41,4.45,13819200.0,4.0703,4.1071,4.0611,4.0979,13819200.0
2010-02-12 12:20:00,4.45,4.46,4.44,4.45,5836000.0,4.0979,4.1071,4.0887,4.0979,5836000.0
2010-02-12 12:30:00,4.45,4.45,4.44,4.44,4888800.0,4.0979,4.0979,4.0887,4.0887,4888800.0
2010-02-12 12:40:00,4.45,4.45,4.44,4.45,2993600.0,4.0979,4.0979,4.0887,4.0979,2993600.0
2010-02-12 12:50:00,4.45,4.45,4.43,4.44,3490400.0,4.0979,4.0979,4.0795,4.0887,3490400.0
2010-02-12 13:00:00,4.44,4.44,4.43,4.43,2239200.0,4.0887,4.0887,4.0795,4.0795,2239200.0
2010-02-12 13:10:00,4.43,4.43,4.4,4.4,9192000.0,4.0795,4.0795,4.0519,4.0519,9192000.0
2010-02-12 13:20:00,4.4,4.41,4.38,4.4,9112000.0,4.0519,4.0611,4.0335,4.0519,9112000.0
2010-02-12 13:30:00,4.4,4.4,4.38,4.39,5162400.0,4.0519,4.0519,4.0335,4.0427,5162400.0
2010-02-12 13:40:00,4.39,4.42,4.39,4.41,4139200.0,4.0427,4.0703,4.0427,4.0611,4139200.0
2010-02-12 13:50:00,4.41,4.41,4.4,4.41,1940000.0,4.0611,4.0611,4.0519,4.0611,1940000.0
2010-02-12 14:00:00,4.41,4.42,4.41,4.42,2804000.0,4.0611,4.0703,4.0611,4.0703,2804000.0
2010-02-12 14:10:00,4.42,4.45,4.42,4.45,11032000.0,4.0703,4.0979,4.0703,4.0979,11032000.0
2010-02-12 14:20:00,4.45,4.47,4.45,4.46,11175200.0,4.0979,4.1164,4.0979,4.1071,11175200.0
2010-02-12 14:30:00,4.46,4.46,4.45,4.45,4878400.0,4.1071,4.1071,4.0979,4.0979,4878400.0
2010-02-12 14:40:00,4.45,4.45,4.44,4.44,3460800.0,4.0979,4.0979,4.0887,4.0887,3460800.0
2010-02-12 14:50:00,4.44,4.46,4.43,4.43,3870400.0,4.0887,4.1071,4.0795,4.0795,3870400.0
2010-02-12 15:00:00,4.43,4.43,4.41,4.43,5815200.0,4.0795,4.0795,4.0611,4.0795,5815200.0
2010-02-12 15:10:00,4.43,4.43,4.41,4.42,5712800.0,4.0795,4.0795,4.0611,4.0703,5712800.0
2010-02-12 15:20:00,4.42,4.43,4.41,4.42,3136800.0,4.0703,4.0795,4.0611,4.0703,3136800.0
2010-02-12 15:30:00,4.42,4.42,4.4,4.42,7147200.0,4.0703,4.0703,4.0519,4.0703,7147200.0
2010-02-12 15:40:00,4.42,4.45,4.42,4.45,7928800.0,4.0703,4.0979,4.0703,4.0979,7928800.0
2010-02-12 15:50:00,4.45,4.47,4.44,4.47,12038400.0,4.0979,4.1164,4.0887,4.1164,12038400.0
2010-02-16 09:30:00,4.53,4.54,4.52,4.53,8066400.0,4.1716,4.1808,4.1624,4.1716,8066400.0
2010-02-16 09:40:00,4.53,4.53,4.5,4.51,4540000.0,4.1716,4.1716,4.144,4.1532,4540000.0
2010-02-16 09:50:00,4.51,4.52,4.51,4.51,3169600.0,4.1532,4.1624,4.1532,4.1532,3169600.0
2010-02-16 10:00:00,4.52,4.53,4.5,4.5,3402400.0,4.1624,4.1716,4.144,4.144,3402400.0
2010-02-16 10:10:00,4.5,4.53,4.5,4.53,4227200.0,4.144,4.1716,4.144,4.1716,4227200.0
2010-02-16 10:20:00,4.53,4.53,4.52,4.53,2504800.0,4.1716,4.1716,4.1624,4.1716,2504800.0
2010-02-16 10:30:00,4.53,4.55,4.52,4.55,6168000.0,4.1716,4.19,4.1624,4.19,6168000.0
2010-02-16 10:40:00,4.55,4.56,4.55,4.55,5314400.0,4.19,4.1992,4.19,4.19,5314400.0
2010-02-16 10:50:00,4.55,4.55,4.53,4.54,2844800.0,4.19,4.19,4.1716,4.1808,2844800.0
2010-02-16 11:00:00,4.54,4.54,4.53,4.54,1699200.0,4.1808,4.1808,4.1716,4.1808,1699200.0
2010-02-16 11:10:00,4.54,4.54,4.53,4.54,1532800.0,4.1808,4.1808,4.1716,4.1808,1532800.0
2010-02-16 11:20:00,4.54,4.56,4.54,4.55,2969600.0,4.1808,4.1992,4.1808,4.19,2969600.0
2010-02-16 11:30:00,4.56,4.57,4.55,4.56,3803200.0,4.1992,4.2084,4.19,4.1992,3803200.0
2010-02-16 11:40:00,4.56,4.58,4.56,4.57,4277600.0,4.1992,4.2176,4.1992,4.2084,4277600.0
2010-02-16 11:50:00,4.57,4.57,4.56,4.57,1821600.0,4.2084,4.2084,4.1992,4.2084,1821600.0
2010-02-16 12:00:00,4.57,4.57,4.56,4.57,2108800.0,4.2084,4.2084,4.1992,4.2084,2108800.0
2010-02-16 12:10:00,4.57,4.57,4.56,4.57,1712800.0,4.2084,4.2084,4.1992,4.2084,1712800.0
2010-02-16 12:20:00,4.57,4.57,4.56,4.57,1967200.0,4.2084,4.2084,4.1992,4.2084,1967200.0
2010-02-16 12:30:00,4.57,4.57,4.56,4.56,1160000.0,4.2084,4.2084,4.1992,4.1992,1160000.0
2010-02-16 12:40:00,4.56,4.57,4.56,4.56,711200.0,4.1992,4.2084,4.1992,4.1992,711200.0
2010-02-16 12:50:00,4.56,4.57,4.56,4.57,1304000.0,4.1992,4.2084,4.1992,4.2084,1304000.0
2010-02-16 13:00:00,4.57,4.57,4.55,4.56,1687200.0,4.2084,4.2084,4.19,4.1992,1687200.0
2010-02-16 13:10:00,4.56,4.57,4.56,4.57,2039200.0,4.1992,4.2084,4.1992,4.2084,2039200.0
2010-02-16 13:20:00,4.57,4.58,4.57,4.57,1104800.0,4.2084,4.2176,4.2084,4.2084,1104800.0
2010-02-16 13:30:00,4.58,4.58,4.56,4.57,4229600.0,4.2176,4.2176,4.1992,4.2084,4229600.0
2010-02-16 13:40:00,4.57,4.57,4.56,4.57,480800.0,4.2084,4.2084,4.1992,4.2084,480800.0
2010-02-16 13:50:00,4.57,4.57,4.57,4.57,972000.0,4.2084,4.2084,4.2084,4.2084,972000.0
2010-02-16 14:00:00,4.57,4.57,4.56,4.56,2496000.0,4.2084,4.2084,4.1992,4.1992,2496000.0
2010-02-16 14:10:00,4.56,4.57,4.56,4.56,937600.0,4.1992,4.2084,4.1992,4.1992,937600.0
2010-02-16 14:20:00,4.56,4.58,4.56,4.58,5393600.0,4.1992,4.2176,4.1992,4.2176,5393600.0
2010-02-16 14:30:00,4.58,4.58,4.56,4.56,3544800.0,4.2176,4.2176,4.1992,4.1992,3544800.0
2010-02-16 14:40:00,4.56,4.57,4.56,4.57,1472800.0,4.1992,4.2084,4.1992,4.2084,1472800.0
2010-02-16 14:50:00,4.57,4.58,4.57,4.58,5132000.0,4.2084,4.2176,4.2084,4.2176,5132000.0
2010-02-16 15:00:00,4.58,4.58,4.58,4.58,1948800.0,4.2176,4.2176,4.2176,4.2176,1948800.0
2010-02-16 15:10:00,4.58,4.58,4.58,4.58,3583200.0,4.2176,4.2176,4.2176,4.2176,3583200.0
2010-02-16 15:20:00,4.58,4.59,4.58,4.59,5375200.0,4.2176,4.2269,4.2176,4.2269,5375200.0
2010-02-16 15:30:00,4.59,4.61,4.59,4.6,6596000.0,4.2269,4.2453,4.2269,4.2361,6596000.0
2010-02-16 15:40:00,4.6,4.62,4.6,4.61,6551200.0,4.2361,4.2545,4.2361,4.2453,6551200.0
2010-02-16 15:50:00,4.61,4.62,4.6,4.61,5949600.0,4.2453,4.2545,4.2361,4.2453,5949600.0
2010-02-17 09:30:00,4.65,4.66,4.64,4.65,9841600.0,4.2821,4.2913,4.2729,4.2821,9841600.0
2010-02-17 09:40:00,4.65,4.65,4.63,4.65,6938400.0,4.2821,4.2821,4.2637,4.2821,6938400.0
2010-02-17 09:50:00,4.65,4.65,4.63,4.64,6244000.0,4.2821,4.2821,4.2637,4.2729,6244000.0
2010-02-17 10:00:00,4.64,4.65,4.62,4.65,5524000.0,4.2729,4.2821,4.2545,4.2821,5524000.0
2010-02-17 10:10:00,4.65,4.65,4.64,4.65,3710400.0,4.2821,4.2821,4.2729,4.2821,3710400.0
2010-02-17 10:20:00,4.65,4.65,4.64,4.65,3636800.0,4.2821,4.2821,4.2729,4.2821,3636800.0
2010-02-17 10:30:00,4.65,4.66,4.65,4.65,4760000.0,4.2821,4.2913,4.2821,4.2821,4760000.0
2010-02-17 10:40:00,4.65,4.65,4.63,4.64,4248800.0,4.2821,4.2821,4.2637,4.2729,4248800.0
2010-02-17 10:50:00,4.64,4.65,4.63,4.64,2795200.0,4.2729,4.2821,4.2637,4.2729,2795200.0
2010-02-17 11:00:00,4.64,4.64,4.62,4.63,3337600.0,4.2729,4.2729,4.2545,4.2637,3337600.0
2010-02-17 11:10:00,4.63,4.64,4.62,4.63,3343200.0,4.2637,4.2729,4.2545,4.2637,3343200.0
2010-02-17 11:20:00,4.63,4.64,4.62,4.62,3289600.0,4.2637,4.2729,4.2545,4.2545,3289600.0
2010-02-17 11:30:00,4.62,4.62,4.61,4.62,4908000.0,4.2545,4.2545,4.2453,4.2545,4908000.0
2010-02-17 11:40:00,4.62,4.63,4.61,4.62,3413600.0,4.2545,4.2637,4.2453,4.2545,3413600.0
2010-02-17 11:50:00,4.63,4.64,4.62,4.63,1806400.0,4.2637,4.2729,4.2545,4.2637,1806400.0
2010-02-17 12:00:00,4.63,4.64,4.63,4.64,2486400.0,4.2637,4.2729,4.2637,4.2729,2486400.0
2010-02-17 12:10:00,4.64,4.65,4.63,4.65,2129600.0,4.2729,4.2821,4.2637,4.2821,2129600.0
2010-02-17 12:20:00,4.65,4.65,4.64,4.64,1754400.0,4.2821,4.2821,4.2729,4.2729,1754400.0
2010-02-17 12:30:00,4.64,4.65,4.64,4.64,1450400.0,4.2729,4.2821,4.2729,4.2729,1450400.0
2010-02-17 12:40:00,4.64,4.64,4.63,4.64,1716000.0,4.2729,4.2729,4.2637,4.2729,1716000.0
2010-02-17 12:50:00,4.64,4.64,4.63,4.64,1620000.0,4.2729,4.2729,4.2637,4.2729,1620000.0
2010-02-17 13:00:00,4.64,4.65,4.64,4.65,2410400.0,4.2729,4.2821,4.2729,4.2821,2410400.0
2010-02-17 13:10:00,4.65,4.65,4.64,4.65,1562400.0,4.2821,4.2821,4.2729,4.2821,1562400.0
2010-02-17 13:20:00,4.65,4.65,4.64,4.64,1727200.0,4.2821,4.2821,4.2729,4.2729,1727200.0
2010-02-17 13:30:00,4.64,4.64,4.64,4.64,1356800.0,4.2729,4.2729,4.2729,4.2729,1356800.0
2010-02-17 13:40:00,4.64,4.64,4.63,4.64,1760000.0,4.2729,4.2729,4.2637,4.2729,1760000.0
2010-02-17 13:50:00,4.64,4.64,4.63,4.64,953600.0,4.2729,4.2729,4.2637,4.2729,953600.0
2010-02-17 14:00:00,4.64,4.65,4.62,4.64,6152800.0,4.2729,4.2821,4.2545,4.2729,6152800.0
2010-02-17 14:10:00,4.64,4.65,4.63,4.63,3028000.0,4.2729,4.2821,4.2637,4.2637,3028000.0
2010-02-17 14:20:00,4.63,4.63,4.62,4.63,2769600.0,4.2637,4.2637,4.2545,4.2637,2769600.0
2010-02-17 14:30:00,4.63,4.64,4.63,4.63,1750400.0,4.2637,4.2729,4.2637,4.2637,1750400.0
2010-02-17 14:40:00,4.64,4.64,4.63,4.63,1634400.0,4.2729,4.2729,4.2637,4.2637,1634400.0
2010-02-17 14:50:00,4.63,4.65,4.63,4.65,1826400.0,4.2637,4.2821,4.2637,4.2821,1826400.0
2010-02-17 15:00:00,4.65,4.65,4.64,4.64,1836800.0,4.2821,4.2821,4.2729,4.2729,1836800.0
2010-02-17 15:10:00,4.64,4.65,4.64,4.65,2604000.0,4.2729,4.2821,4.2729,4.2821,2604000.0
2010-02-17 15:20:00,4.65,4.65,4.64,4.64,3955200.0,4.2821,4.2821,4.2729,4.2729,3955200.0
2010-02-17 15:30:00,4.64,4.66,4.64,4.65,2506400.0,4.2729,4.2913,4.2729,4.2821,2506400.0
2010-02-17 15:40:00,4.65,4.65,4.64,4.64,5268000.0,4.2821,4.2821,4.2729,4.2729,5268000.0
2010-02-17 15:50:00,4.64,4.65,4.64,4.65,4780000.0,4.2729,4.2821,4.2729,4.2821,4780000.0
2010-02-18 09:30:00,4.63,4.66,4.63,4.65,7917600.0,4.2637,4.2913,4.2637,4.2821,7917600.0
2010-02-18 09:40:00,4.65,4.66,4.64,4.65,7776800.0,4.2821,4.2913,4.2729,4.2821,7776800.0
2010-02-18 09:50:00,4.66,4.68,4.65,4.67,4640800.0,4.2913,4.3097,4.2821,4.3005,4640800.0
2010-02-18 10:00:00,4.67,4.68,4.65,4.67,5910400.0,4.3005,4.3097,4.2821,4.3005,5910400.0
2010-02-18 10:10:00,4.67,4.68,4.66,4.67,5106400.0,4.3005,4.3097,4.2913,4.3005,5106400.0
2010-02-18 10:20:00,4.67,4.67,4.65,4.65,6320000.0,4.3005,4.3005,4.2821,4.2821,6320000.0
2010-02-18 10:30:00,4.65,4.66,4.64,4.66,4904800.0,4.2821,4.2913,4.2729,4.2913,4904800.0
2010-02-18 10:40:00,4.65,4.66,4.65,4.66,3227200.0,4.2821,4.2913,4.2821,4.2913,3227200.0
2010-02-18 10:50:00,4.66,4.67,4.66,4.67,2905600.0,4.2913,4.3005,4.2913,4.3005,2905600.0
2010-02-18 11:00:00,4.67,4.67,4.66,4.66,1772800.0,4.3005,4.3005,4.2913,4.2913,1772800.0
2010-02-18 11:10:00,4.66,4.67,4.66,4.66,2248800.0,4.2913,4.3005,4.2913,4.2913,2248800.0
2010-02-18 11:20:00,4.66,4.67,4.66,4.66,3430400.0,4.2913,4.3005,4.2913,4.2913,3430400.0
2010-02-18 11:30:00,4.66,4.66,4.65,4.66,2723200.0,4.2913,4.2913,4.2821,4.2913,2723200.0
2010-02-18 11:40:00,4.66,4.67,4.66,4.66,1808800.0,4.2913,4.3005,4.2913,4.2913,1808800.0
2010-02-18 11:50:00,4.66,4.67,4.66,4.66,911200.0,4.2913,4.3005,4.2913,4.2913,911200.0
2010-02-18 12:00:00,4.66,4.67,4.66,4.66,1120800.0,4.2913,4.3005,4.2913,4.2913,1120800.0
2010-02-18 12:10:00,4.66,4.66,4.65,4.66,1115200.0,4.2913,4.2913,4.2821,4.2913,1115200.0
2010-02-18 12:20:00,4.66,4.67,4.66,4.66,785600.0,4.2913,4.3005,4.2913,4.2913,785600.0
2010-02-18 12:30:00,4.66,4.66,4.65,4.66,1112000.0,4.2913,4.2913,4.2821,4.2913,1112000.0
2010-02-18 12:40:00,4.65,4.66,4.65,4.66,674400.0,4.2821,4.2913,4.2821,4.2913,674400.0
2010-02-18 12:50:00,4.66,4.66,4.65,4.66,220000.0,4.2913,4.2913,4.2821,4.2913,220000.0
2010-02-18 13:00:00,4.66,4.67,4.66,4.66,1037600.0,4.2913,4.3005,4.2913,4.2913,1037600.0
2010-02-18 13:10:00,4.66,4.66,4.66,4.66,224800.0,4.2913,4.2913,4.2913,4.2913,224800.0
2010-02-18 13:20:00,4.66,4.67,4.66,4.66,1056800.0,4.2913,4.3005,4.2913,4.2913,1056800.0
2010-02-18 13:30:00,4.66,4.67,4.66,4.66,1758400.0,4.2913,4.3005,4.2913,4.2913,1758400.0
2010-02-18 13:40:00,4.66,4.67,4.66,4.67,1372800.0,4.2913,4.3005,4.2913,4.3005,1372800.0
2010-02-18 13:50:00,4.67,4.68,4.67,4.67,2016800.0,4.3005,4.3097,4.3005,4.3005,2016800.0
2010-02-18 14:00:00,4.68,4.68,4.67,4.67,1693600.0,4.3097,4.3097,4.3005,4.3005,1693600.0
2010-02-18 14:10:00,4.67,4.7,4.67,4.7,3394400.0,4.3005,4.3282,4.3005,4.3282,3394400.0
2010-02-18 14:20:00,4.7,4.71,4.69,4.7,2941600.0,4.3282,4.3374,4.3189,4.3282,2941600.0
2010-02-18 14:30:00,4.7,4.71,4.7,4.71,4091200.0,4.3282,4.3374,4.3282,4.3374,4091200.0
2010-02-18 14:40:00,4.71,4.71,4.7,4.71,3118400.0,4.3374,4.3374,4.3282,4.3374,3118400.0
2010-02-18 14:50:00,4.71,4.72,4.71,4.71,2524800.0,4.3374,4.3466,4.3374,4.3374,2524800.0
2010-02-18 15:00:00,4.71,4.72,4.7,4.71,2891200.0,4.3374,4.3466,4.3282,4.3374,2891200.0
2010-02-18 15:10:00,4.71,4.71,4.7,4.71,1920800.0,4.3374,4.3374,4.3282,4.3374,1920800.0
2010-02-18 15:20:00,4.71,4.71,4.7,4.71,1897600.0,4.3374,4.3374,4.3282,4.3374,1897600.0
2010-02-18 15:30:00,4.71,4.71,4.7,4.71,2158400.0,4.3374,4.3374,4.3282,4.3374,2158400.0
2010-02-18 15:40:00,4.71,4.72,4.71,4.72,5612000.0,4.3374,4.3466,4.3374,4.3466,5612000.0
2010-02-18 15:50:00,4.72,4.72,4.71,4.71,4636000.0,4.3466,4.3466,4.3374,4.3374,4636000.0
2010-02-19 09:30:00,4.68,4.7,4.67,4.7,11700000.0,4.3097,4.3282,4.3005,4.3282,11700000.0
2010-02-19 09:40:00,4.7,4.71,4.68,4.69,6382400.0,4.3282,4.3374,4.3097,4.3189,6382400.0
2010-02-19 09:50:00,4.69,4.69,4.67,4.67,3602400.0,4.3189,4.3189,4.3005,4.3005,3602400.0
2010-02-19 10:00:00,4.67,4.68,4.66,4.67,5582400.0,4.3005,4.3097,4.2913,4.3005,5582400.0
2010-02-19 10:10:00,4.67,4.68,4.67,4.68,3238400.0,4.3005,4.3097,4.3005,4.3097,3238400.0
2010-02-19 10:20:00,4.68,4.71,4.68,4.7,5167200.0,4.3097,4.3374,4.3097,4.3282,5167200.0
2010-02-19 10:30:00,4.7,4.7,4.69,4.69,3165600.0,4.3282,4.3282,4.3189,4.3189,3165600.0
2010-02-19 10:40:00,4.69,4.71,4.69,4.71,3834400.0,4.3189,4.3374,4.3189,4.3374,3834400.0
2010-02-19 10:50:00,4.71,4.71,4.7,4.7,1452800.0,4.3374,4.3374,4.3282,4.3282,1452800.0
2010-02-19 11:00:00,4.7,4.71,4.7,4.71,5277600.0,4.3282,4.3374,4.3282,4.3374,5277600.0
2010-02-19 11:10:00,4.71,4.74,4.71,4.73,7943200.0,4.3374,4.365,4.3374,4.3558,7943200.0
2010-02-19 11:20:00,4.73,4.75,4.73,4.74,8384800.0,4.3558,4.3742,4.3558,4.365,8384800.0
2010-02-19 11:30:00,4.74,4.74,4.74,4.74,4188000.0,4.365,4.365,4.365,4.365,4188000.0
2010-02-19 11:40:00,4.74,4.74,4.73,4.73,2551200.0,4.365,4.365,4.3558,4.3558,2551200.0
2010-02-19 11:50:00,4.73,4.75,4.73,4.75,4529600.0,4.3558,4.3742,4.3558,4.3742,4529600.0
2010-02-19 12:00:00,4.75,4.76,4.75,4.75,4457600.0,4.3742,4.3834,4.3742,4.3742,4457600.0
2010-02-19 12:10:00,4.75,4.75,4.74,4.75,4418400.0,4.3742,4.3742,4.365,4.3742,4418400.0
2010-02-19 12:20:00,4.75,4.76,4.75,4.75,2937600.0,4.3742,4.3834,4.3742,4.3742,2937600.0
2010-02-19 12:30:00,4.75,4.76,4.75,4.75,1294400.0,4.3742,4.3834,4.3742,4.3742,1294400.0
2010-02-19 12:40:00,4.75,4.76,4.75,4.75,1333600.0,4.3742,4.3834,4.3742,4.3742,1333600.0
2010-02-19 12:50:00,4.75,4.76,4.75,4.76,1609600.0,4.3742,4.3834,4.3742,4.3834,1609600.0
2010-02-19 13:00:00,4.76,4.76,4.75,4.75,2245600.0,4.3834,4.3834,4.3742,4.3742,2245600.0
2010-02-19 13:10:00,4.75,4.75,4.75,4.75,1153600.0,4.3742,4.3742,4.3742,4.3742,1153600.0
2010-02-19 13:20:00,4.75,4.75,4.74,4.74,2221600.0,4.3742,4.3742,4.365,4.365,2221600.0
2010-02-19 13:30:00,4.74,4.75,4.74,4.75,1431200.0,4.365,4.3742,4.365,4.3742,1431200.0
2010-02-19 13:40:00,4.75,4.75,4.74,4.74,1612000.0,4.3742,4.3742,4.365,4.365,1612000.0
2010-02-19 13:50:00,4.74,4.74,4.73,4.73,1605600.0,4.365,4.365,4.3558,4.3558,1605600.0
2010-02-19 14:00:00,4.74,4.74,4.72,4.73,3944000.0,4.365,4.365,4.3466,4.3558,3944000.0
2010-02-19 14:10:00,4.72,4.74,4.72,4.73,2755200.0,4.3466,4.365,4.3466,4.3558,2755200.0
2010-02-19 14:20:00,4.73,4.74,4.73,4.73,1236000.0,4.3558,4.365,4.3558,4.3558,1236000.0
2010-02-19 14:30:00,4.73,4.74,4.73,4.74,2007200.0,4.3558,4.365,4.3558,4.365,2007200.0
2010-02-19 14:40:00,4.74,4.74,4.73,4.74,1740000.0,4.365,4.365,4.3558,4.365,1740000.0
2010-02-19 14:50:00,4.74,4.74,4.73,4.74,2064000.0,4.365,4.365,4.3558,4.365,2064000.0
2010-02-19 15:00:00,4.73,4.74,4.73,4.73,1644000.0,4.3558,4.365,4.3558,4.3558,1644000.0
2010-02-19 15:10:00,4.73,4.73,4.71,4.72,5314400.0,4.3558,4.3558,4.3374,4.3466,5314400.0
2010-02-19 15:20:00,4.72,4.72,4.71,4.72,1688800.0,4.3466,4.3466,4.3374,4.3466,1688800.0
2010-02-19 15:30:00,4.72,4.73,4.72,4.73,3648800.0,4.3466,4.3558,4.3466,4.3558,3648800.0
2010-02-19 15:40:00,4.73,4.75,4.73,4.74,8828800.0,4.3558,4.3742,4.3558,4.365,8828800.0
2010-02-19 15:50:00,4.74,4.74,4.73,4.73,9133600.0,4.365,4.365,4.3558,4.3558,9133600.0
2010-02-22 09:30:00,4.76,4.76,4.74,4.75,7383200.0,4.3834,4.3834,4.365,4.3742,7383200.0
2010-02-22 09:40:00,4.75,4.75,4.73,4.73,7446400.0,4.3742,4.3742,4.3558,4.3558,7446400.0
2010-02-22 09:50:00,4.73,4.74,4.71,4.73,6287200.0,4.3558,4.365,4.3374,4.3558,6287200.0
2010-02-22 10:00:00,4.73,4.73,4.7,4.7,10524800.0,4.3558,4.3558,4.3282,4.3282,10524800.0
2010-02-22 10:10:00,4.7,4.73,4.7,4.72,5076800.0,4.3282,4.3558,4.3282,4.3466,5076800.0
2010-02-22 10:20:00,4.72,4.73,4.72,4.73,3268800.0,4.3466,4.3558,4.3466,4.3558,3268800.0
2010-02-22 10:30:00,4.73,4.74,4.73,4.74,3708800.0,4.3558,4.365,4.3558,4.365,3708800.0
2010-02-22 10:40:00,4.74,4.74,4.73,4.73,2705600.0,4.365,4.365,4.3558,4.3558,2705600.0
2010-02-22 10:50:00,4.73,4.73,4.72,4.72,4356800.0,4.3558,4.3558,4.3466,4.3466,4356800.0
2010-02-22 11:00:00,4.72,4.73,4.72,4.72,2664800.0,4.3466,4.3558,4.3466,4.3466,2664800.0
2010-02-22 11:10:00,4.72,4.72,4.71,4.72,3381600.0,4.3466,4.3466,4.3374,4.3466,3381600.0
2010-02-22 11:20:00,4.72,4.73,4.71,4.71,2224000.0,4.3466,4.3558,4.3374,4.3374,2224000.0
2010-02-22 11:30:00,4.72,4.72,4.71,4.71,1524800.0,4.3466,4.3466,4.3374,4.3374,1524800.0
2010-02-22 11:40:00,4.71,4.73,4.71,4.72,2165600.0,4.3374,4.3558,4.3374,4.3466,2165600.0
2010-02-22 11:50:00,4.72,4.72,4.71,4.71,1210400.0,4.3466,4.3466,4.3374,4.3374,1210400.0
2010-02-22 12:00:00,4.71,4.72,4.71,4.72,746400.0,4.3374,4.3466,4.3374,4.3466,746400.0
2010-02-22 12:10:00,4.72,4.72,4.72,4.72,1083200.0,4.3466,4.3466,4.3466,4.3466,1083200.0
2010-02-22 12:20:00,4.72,4.72,4.71,4.72,390400.0,4.3466,4.3466,4.3374,4.3466,390400.0
2010-02-22 12:30:00,4.72,4.73,4.72,4.73,2126400.0,4.3466,4.3558,4.3466,4.3558,2126400.0
2010-02-22 12:40:00,4.73,4.74,4.73,4.73,1676000.0,4.3558,4.365,4.3558,4.3558,1676000.0
2010-02-22 12:50:00,4.73,4.73,4.73,4.73,1501600.0,4.3558,4.3558,4.3558,4.3558,1501600.0
2010-02-22 13:00:00,4.73,4.73,4.72,4.72,1072000.0,4.3558,4.3558,4.3466,4.3466,1072000.0
2010-02-22 13:10:00,4.72,4.72,4.72,4.72,630400.0,4.3466,4.3466,4.3466,4.3466,630400.0
2010-02-22 13:20:00,4.72,4.73,4.72,4.72,536800.0,4.3466,4.3558,4.3466,4.3466,536800.0
2010-02-22 13:30:00,4.72,4.73,4.72,4.73,728000.0,4.3466,4.3558,4.3466,4.3558,728000.0
2010-02-22 13:40:00,4.73,4.74,4.73,4.74,2365600.0,4.3558,4.365,4.3558,4.365,2365600.0
2010-02-22 13:50:00,4.74,4.74,4.73,4.73,1221600.0,4.365,4.365,4.3558,4.3558,1221600.0
2010-02-22 14:00:00,4.73,4.73,4.73,4.73,1140000.0,4.3558,4.3558,4.3558,4.3558,1140000.0
2010-02-22 14:10:00,4.73,4.73,4.73,4.73,1180000.0,4.3558,4.3558,4.3558,4.3558,1180000.0
2010-02-22 14:20:00,4.73,4.74,4.73,4.74,2464800.0,4.3558,4.365,4.3558,4.365,2464800.0
2010-02-22 14:30:00,4.74,4.74,4.74,4.74,892000.0,4.365,4.365,4.365,4.365,892000.0
2010-02-22 14:40:00,4.74,4.75,4.74,4.74,1576800.0,4.365,4.3742,4.365,4.365,1576800.0
2010-02-22 14:50:00,4.74,4.75,4.74,4.75,1996800.0,4.365,4.3742,4.365,4.3742,1996800.0
2010-02-22 15:00:00,4.75,4.75,4.74,4.75,851200.0,4.3742,4.3742,4.365,4.3742,851200.0
2010-02-22 15:10:00,4.75,4.75,4.75,4.75,1890400.0,4.3742,4.3742,4.3742,4.3742,1890400.0
2010-02-22 15:20:00,4.75,4.76,4.75,4.75,2171200.0,4.3742,4.3834,4.3742,4.3742,2171200.0
2010-02-22 15:30:00,4.75,4.75,4.74,4.74,2472000.0,4.3742,4.3742,4.365,4.365,2472000.0
2010-02-22 15:40:00,4.74,4.74,4.71,4.72,5011200.0,4.365,4.365,4.3374,4.3466,5011200.0
2010-02-22 15:50:00,4.72,4.73,4.71,4.73,5939200.0,4.3466,4.3558,4.3374,4.3558,5939200.0
2010-02-23 09:30:00,4.7,4.71,4.69,4.7,6148000.0,4.3282,4.3374,4.3189,4.3282,6148000.0
2010-02-23 09:40:00,4.7,4.73,4.7,4.73,6438400.0,4.3282,4.3558,4.3282,4.3558,6438400.0
2010-02-23 09:50:00,4.73,4.73,4.71,4.71,3800800.0,4.3558,4.3558,4.3374,4.3374,3800800.0
2010-02-23 10:00:00,4.71,4.72,4.66,4.67,13446400.0,4.3374,4.3466,4.2913,4.3005,13446400.0
2010-02-23 10:10:00,4.67,4.67,4.62,4.63,12368800.0,4.3005,4.3005,4.2545,4.2637,12368800.0
2010-02-23 10:20:00,4.63,4.64,4.62,4.63,6502400.0,4.2637,4.2729,4.2545,4.2637,6502400.0
2010-02-23 10:30:00,4.63,4.63,4.61,4.63,7524000.0,4.2637,4.2637,4.2453,4.2637,7524000.0
2010-02-23 10:40:00,4.63,4.64,4.63,4.64,4929600.0,4.2637,4.2729,4.2637,4.2729,4929600.0
2010-02-23 10:50:00,4.64,4.65,4.63,4.64,3209600.0,4.2729,4.2821,4.2637,4.2729,3209600.0
2010-02-23 11:00:00,4.64,4.65,4.63,4.64,3512800.0,4.2729,4.2821,4.2637,4.2729,3512800.0
2010-02-23 11:10:00,4.64,4.64,4.63,4.63,3184000.0,4.2729,4.2729,4.2637,4.2637,3184000.0
2010-02-23 11:20:00,4.63,4.64,4.63,4.63,2441600.0,4.2637,4.2729,4.2637,4.2637,2441600.0
2010-02-23 11:30:00,4.63,4.65,4.63,4.64,2947200.0,4.2637,4.2821,4.2637,4.2729,2947200.0
2010-02-23 11:40:00,4.64,4.64,4.63,4.64,1183200.0,4.2729,4.2729,4.2637,4.2729,1183200.0
2010-02-23 11:50:00,4.64,4.64,4.63,4.63,2368000.0,4.2729,4.2729,4.2637,4.2637,2368000.0
2010-02-23 12:00:00,4.63,4.63,4.62,4.63,2762400.0,4.2637,4.2637,4.2545,4.2637,2762400.0
2010-02-23 12:10:00,4.63,4.63,4.62,4.62,2462400.0,4.2637,4.2637,4.2545,4.2545,2462400.0
2010-02-23 12:20:00,4.62,4.62,4.6,4.61,5774400.0,4.2545,4.2545,4.2361,4.2453,5774400.0
2010-02-23 12:30:00,4.61,4.62,4.6,4.61,3344800.0,4.2453,4.2545,4.2361,4.2453,3344800.0
2010-02-23 12:40:00,4.61,4.61,4.59,4.6,7045600.0,4.2453,4.2453,4.2269,4.2361,7045600.0
2010-02-23 12:50:00,4.61,4.62,4.6,4.61,2217600.0,4.2453,4.2545,4.2361,4.2453,2217600.0
2010-02-23 13:00:00,4.61,4.62,4.6,4.61,2255200.0,4.2453,4.2545,4.2361,4.2453,2255200.0
2010-02-23 13:10:00,4.61,4.61,4.61,4.61,2696000.0,4.2453,4.2453,4.2453,4.2453,2696000.0
2010-02-23 13:20:00,4.61,4.62,4.61,4.62,3576000.0,4.2453,4.2545,4.2453,4.2545,3576000.0
2010-02-23 13:30:00,4.62,4.63,4.61,4.61,2076800.0,4.2545,4.2637,4.2453,4.2453,2076800.0
2010-02-23 13:40:00,4.61,4.62,4.6,4.61,3571200.0,4.2453,4.2545,4.2361,4.2453,3571200.0
2010-02-23 13:50:00,4.61,4.61,4.6,4.6,2187200.0,4.2453,4.2453,4.2361,4.2361,2187200.0
2010-02-23 14:00:00,4.6,4.61,4.59,4.61,3620800.0,4.2361,4.2453,4.2269,4.2453,3620800.0
2010-02-23 14:10:00,4.61,4.62,4.61,4.61,3621600.0,4.2453,4.2545,4.2453,4.2453,3621600.0
2010-02-23 14:20:00,4.61,4.61,4.6,4.61,1929600.0,4.2453,4.2453,4.2361,4.2453,1929600.0
2010-02-23 14:30:00,4.61,4.62,4.6,4.62,3312000.0,4.2453,4.2545,4.2361,4.2545,3312000.0
2010-02-23 14:40:00,4.62,4.63,4.62,4.62,3748800.0,4.2545,4.2637,4.2545,4.2545,3748800.0
2010-02-23 14:50:00,4.62,4.64,4.62,4.63,4256800.0,4.2545,4.2729,4.2545,4.2637,4256800.0
2010-02-23 15:00:00,4.63,4.64,4.62,4.62,1959200.0,4.2637,4.2729,4.2545,4.2545,1959200.0
2010-02-23 15:10:00,4.62,4.64,4.62,4.64,4341600.0,4.2545,4.2729,4.2545,4.2729,4341600.0
2010-02-23 15:20:00,4.64,4.64,4.63,4.64,2157600.0,4.2729,4.2729,4.2637,4.2729,2157600.0
2010-02-23 15:30:00,4.64,4.64,4.62,4.63,3572800.0,4.2729,4.2729,4.2545,4.2637,3572800.0
2010-02-23 15:40:00,4.63,4.63,4.62,4.62,4916000.0,4.2637,4.2637,4.2545,4.2545,4916000.0
2010-02-23 15:50:00,4.62,4.62,4.6,4.61,7550400.0,4.2545,4.2545,4.2361,4.2453,7550400.0
2010-02-24 09:30:00,4.64,4.66,4.64,4.65,7163200.0,4.2729,4.2913,4.2729,4.2821,7163200.0
2010-02-24 09:40:00,4.65,4.68,4.65,4.68,5436000.0,4.2821,4.3097,4.2821,4.3097,5436000.0
2010-02-24 09:50:00,4.68,4.68,4.67,4.67,3968800.0,4.3097,4.3097,4.3005,4.3005,3968800.0
2010-02-24 10:00:00,4.67,4.67,4.64,4.64,9648800.0,4.3005,4.3005,4.2729,4.2729,9648800.0
2010-02-24 10:10:00,4.64,4.64,4.62,4.63,5658400.0,4.2729,4.2729,4.2545,4.2637,5658400.0
2010-02-24 10:20:00,4.63,4.64,4.62,4.63,4252000.0,4.2637,4.2729,4.2545,4.2637,4252000.0
2010-02-24 10:30:00,4.63,4.67,4.62,4.67,6860000.0,4.2637,4.3005,4.2545,4.3005,6860000.0
2010-02-24 10:40:00,4.67,4.7,4.67,4.7,12244000.0,4.3005,4.3282,4.3005,4.3282,12244000.0
2010-02-24 10:50:00,4.7,4.7,4.69,4.69,5403200.0,4.3282,4.3282,4.3189,4.3189,5403200.0
2010-02-24 11:00:00,4.69,4.71,4.69,4.69,4189600.0,4.3189,4.3374,4.3189,4.3189,4189600.0
2010-02-24 11:10:00,4.69,4.7,4.68,4.68,3156000.0,4.3189,4.3282,4.3097,4.3097,3156000.0
2010-02-24 11:20:00,4.68,4.69,4.67,4.68,1992000.0,4.3097,4.3189,4.3005,4.3097,1992000.0
2010-02-24 11:30:00,4.68,4.69,4.68,4.68,2016800.0,4.3097,4.3189,4.3097,4.3097,2016800.0
2010-02-24 11:40:00,4.68,4.69,4.68,4.68,1860800.0,4.3097,4.3189,4.3097,4.3097,1860800.0
2010-02-24 11:50:00,4.68,4.69,4.68,4.68,1717600.0,4.3097,4.3189,4.3097,4.3097,1717600.0
2010-02-24 12:00:00,4.69,4.69,4.68,4.68,657600.0,4.3189,4.3189,4.3097,4.3097,657600.0
2010-02-24 12:10:00,4.68,4.69,4.68,4.69,1318400.0,4.3097,4.3189,4.3097,4.3189,1318400.0
2010-02-24 12:20:00,4.69,4.7,4.68,4.69,2492800.0,4.3189,4.3282,4.3097,4.3189,2492800.0
2010-02-24 12:30:00,4.68,4.69,4.68,4.68,1014400.0,4.3097,4.3189,4.3097,4.3097,1014400.0
2010-02-24 12:40:00,4.68,4.69,4.68,4.69,830400.0,4.3097,4.3189,4.3097,4.3189,830400.0
2010-02-24 12:50:00,4.69,4.69,4.68,4.68,1764000.0,4.3189,4.3189,4.3097,4.3097,1764000.0
2010-02-24 13:00:00,4.68,4.69,4.68,4.68,1488000.0,4.3097,4.3189,4.3097,4.3097,1488000.0
2010-02-24 13:10:00,4.68,4.71,4.68,4.7,3113600.0,4.3097,4.3374,4.3097,4.3282,3113600.0
2010-02-24 13:20:00,4.7,4.71,4.7,4.7,1043200.0,4.3282,4.3374,4.3282,4.3282,1043200.0
2010-02-24 13:30:00,4.7,4.71,4.7,4.7,767200.0,4.3282,4.3374,4.3282,4.3282,767200.0
2010-02-24 13:40:00,4.7,4.7,4.69,4.69,1455200.0,4.3282,4.3282,4.3189,4.3189,1455200.0
2010-02-24 13:50:00,4.69,4.7,4.69,4.7,1076000.0,4.3189,4.3282,4.3189,4.3282,1076000.0
2010-02-24 14:00:00,4.7,4.7,4.69,4.69,879200.0,4.3282,4.3282,4.3189,4.3189,879200.0
2010-02-24 14:10:00,4.69,4.69,4.68,4.69,1712800.0,4.3189,4.3189,4.3097,4.3189,1712800.0
2010-02-24 14:20:00,4.68,4.69,4.68,4.69,1518400.0,4.3097,4.3189,4.3097,4.3189,1518400.0
2010-02-24 14:30:00,4.69,4.69,4.66,4.67,5359200.0,4.3189,4.3189,4.2913,4.3005,5359200.0
2010-02-24 14:40:00,4.67,4.68,4.66,4.68,2687200.0,4.3005,4.3097,4.2913,4.3097,2687200.0
2010-02-24 14:50:00,4.68,4.68,4.67,4.67,1585600.0,4.3097,4.3097,4.3005,4.3005,1585600.0
2010-02-24 15:00:00,4.67,4.68,4.67,4.68,1498400.0,4.3005,4.3097,4.3005,4.3097,1498400.0
2010-02-24 15:10:00,4.68,4.69,4.67,4.68,1682400.0,4.3097,4.3189,4.3005,4.3097,1682400.0
2010-02-24 15:20:00,4.68,4.68,4.67,4.68,783200.0,4.3097,4.3097,4.3005,4.3097,783200.0
2010-02-24 15:30:00,4.68,4.69,4.67,4.69,2577600.0,4.3097,4.3189,4.3005,4.3189,2577600.0
2010-02-24 15:40:00,4.69,4.7,4.68,4.69,3864000.0,4.3189,4.3282,4.3097,4.3189,3864000.0
2010-02-24 15:50:00,4.69,4.7,4.68,4.7,7131200.0,4.3189,4.3282,4.3097,4.3282,7131200.0
2010-02-25 09:30:00,4.56,4.57,4.55,4.57,11822400.0,4.1992,4.2084,4.19,4.2084,11822400.0
2010-02-25 09:40:00,4.57,4.57,4.54,4.56,12191200.0,4.2084,4.2084,4.1808,4.1992,12191200.0
2010-02-25 09:50:00,4.55,4.57,4.55,4.56,5316000.0,4.19,4.2084,4.19,4.1992,5316000.0
2010-02-25 10:00:00,4.56,4.57,4.55,4.56,7363200.0,4.1992,4.2084,4.19,4.1992,7363200.0
2010-02-25 10:10:00,4.56,4.57,4.55,4.57,4865600.0,4.1992,4.2084,4.19,4.2084,4865600.0
2010-02-25 10:20:00,4.57,4.58,4.56,4.58,6668800.0,4.2084,4.2176,4.1992,4.2176,6668800.0
2010-02-25 10:30:00,4.58,4.58,4.57,4.57,3724800.0,4.2176,4.2176,4.2084,4.2084,3724800.0
2010-02-25 10:40:00,4.57,4.58,4.56,4.58,3828000.0,4.2084,4.2176,4.1992,4.2176,3828000.0
2010-02-25 10:50:00,4.58,4.58,4.57,4.57,4166400.0,4.2176,4.2176,4.2084,4.2084,4166400.0
2010-02-25 11:00:00,4.57,4.57,4.56,4.57,3268800.0,4.2084,4.2084,4.1992,4.2084,3268800.0
2010-02-25 11:10:00,4.57,4.58,4.56,4.56,2790400.0,4.2084,4.2176,4.1992,4.1992,2790400.0
2010-02-25 11:20:00,4.56,4.57,4.55,4.56,2593600.0,4.1992,4.2084,4.19,4.1992,2593600.0
2010-02-25 11:30:00,4.56,4.56,4.55,4.55,4336800.0,4.1992,4.1992,4.19,4.19,4336800.0
2010-02-25 11:40:00,4.55,4.56,4.55,4.56,2581600.0,4.19,4.1992,4.19,4.1992,2581600.0
2010-02-25 11:50:00,4.56,4.56,4.55,4.55,2425600.0,4.1992,4.1992,4.19,4.19,2425600.0
2010-02-25 12:00:00,4.55,4.57,4.55,4.57,2836800.0,4.19,4.2084,4.19,4.2084,2836800.0
2010-02-25 12:10:00,4.57,4.57,4.57,4.57,1969600.0,4.2084,4.2084,4.2084,4.2084,1969600.0
2010-02-25 12:20:00,4.57,4.57,4.56,4.57,1356800.0,4.2084,4.2084,4.1992,4.2084,1356800.0
2010-02-25 12:30:00,4.57,4.58,4.57,4.58,2539200.0,4.2084,4.2176,4.2084,4.2176,2539200.0
2010-02-25 12:40:00,4.58,4.59,4.57,4.58,4258400.0,4.2176,4.2269,4.2084,4.2176,4258400.0
2010-02-25 12:50:00,4.58,4.59,4.57,4.58,2108800.0,4.2176,4.2269,4.2084,4.2176,2108800.0
2010-02-25 13:00:00,4.58,4.58,4.57,4.57,1581600.0,4.2176,4.2176,4.2084,4.2084,1581600.0
2010-02-25 13:10:00,4.57,4.58,4.57,4.57,1088000.0,4.2084,4.2176,4.2084,4.2084,1088000.0
2010-02-25 13:20:00,4.57,4.58,4.57,4.57,2572800.0,4.2084,4.2176,4.2084,4.2084,2572800.0
2010-02-25 13:30:00,4.57,4.58,4.57,4.58,991200.0,4.2084,4.2176,4.2084,4.2176,991200.0
2010-02-25 13:40:00,4.58,4.6,4.58,4.6,5144800.0,4.2176,4.2361,4.2176,4.2361,5144800.0
2010-02-25 13:50:00,4.6,4.63,4.6,4.63,7558400.0,4.2361,4.2637,4.2361,4.2637,7558400.0
2010-02-25 14:00:00,4.63,4.65,4.63,4.63,12643200.0,4.2637,4.2821,4.2637,4.2637,12643200.0
2010-02-25 14:10:00,4.63,4.64,4.62,4.63,3730400.0,4.2637,4.2729,4.2545,4.2637,3730400.0
2010-02-25 14:20:00,4.63,4.65,4.63,4.63,4973600.0,4.2637,4.2821,4.2637,4.2637,4973600.0
2010-02-25 14:30:00,4.63,4.64,4.63,4.63,4144800.0,4.2637,4.2729,4.2637,4.2637,4144800.0
2010-02-25 14:40:00,4.63,4.65,4.63,4.63,3536800.0,4.2637,4.2821,4.2637,4.2637,3536800.0
2010-02-25 14:50:00,4.63,4.65,4.63,4.64,3004800.0,4.2637,4.2821,4.2637,4.2729,3004800.0
2010-02-25 15:00:00,4.64,4.67,4.64,4.67,7514400.0,4.2729,4.3005,4.2729,4.3005,7514400.0
2010-02-25 15:10:00,4.67,4.67,4.65,4.65,6552000.0,4.3005,4.3005,4.2821,4.2821,6552000.0
2010-02-25 15:20:00,4.65,4.67,4.64,4.67,5256000.0,4.2821,4.3005,4.2729,4.3005,5256000.0
2010-02-25 15:30:00,4.67,4.68,4.66,4.67,5352000.0,4.3005,4.3097,4.2913,4.3005,5352000.0
2010-02-25 15:40:00,4.67,4.69,4.67,4.68,7430400.0,4.3005,4.3189,4.3005,4.3097,7430400.0
2010-02-25 15:50:00,4.68,4.68,4.66,4.68,10888000.0,4.3097,4.3097,4.2913,4.3097,10888000.0
2010-02-26 09:30:00,4.69,4.7,4.67,4.68,7083200.0,4.3189,4.3282,4.3005,4.3097,7083200.0
2010-02-26 09:40:00,4.68,4.69,4.66,4.69,8336800.0,4.3097,4.3189,4.2913,4.3189,8336800.0
2010-02-26 09:50:00,4.69,4.7,4.67,4.67,3518400.0,4.3189,4.3282,4.3005,4.3005,3518400.0
2010-02-26 10:00:00,4.68,4.68,4.64,4.65,10328800.0,4.3097,4.3097,4.2729,4.2821,10328800.0
2010-02-26 10:10:00,4.65,4.68,4.65,4.68,5917600.0,4.2821,4.3097,4.2821,4.3097,5917600.0
2010-02-26 10:20:00,4.68,4.69,4.68,4.69,3571200.0,4.3097,4.3189,4.3097,4.3189,3571200.0
2010-02-26 10:30:00,4.69,4.72,4.68,4.71,7583200.0,4.3189,4.3466,4.3097,4.3374,7583200.0
2010-02-26 10:40:00,4.71,4.71,4.69,4.69,2432800.0,4.3374,4.3374,4.3189,4.3189,2432800.0
2010-02-26 10:50:00,4.69,4.7,4.68,4.69,3600800.0,4.3189,4.3282,4.3097,4.3189,3600800.0
2010-02-26 11:00:00,4.69,4.7,4.68,4.7,2918400.0,4.3189,4.3282,4.3097,4.3282,2918400.0
2010-02-26 11:10:00,4.7,4.71,4.69,4.7,2556800.0,4.3282,4.3374,4.3189,4.3282,2556800.0
2010-02-26 11:20:00,4.7,4.71,4.69,4.7,1678400.0,4.3282,4.3374,4.3189,4.3282,1678400.0
2010-02-26 11:30:00,4.69,4.71,4.69,4.71,1266400.0,4.3189,4.3374,4.3189,4.3374,1266400.0
2010-02-26 11:40:00,4.71,4.71,4.69,4.69,1525600.0,4.3374,4.3374,4.3189,4.3189,1525600.0
2010-02-26 11:50:00,4.69,4.7,4.69,4.69,1908000.0,4.3189,4.3282,4.3189,4.3189,1908000.0
2010-02-26 12:00:00,4.69,4.69,4.68,4.68,1578400.0,4.3189,4.3189,4.3097,4.3097,1578400.0
2010-02-26 12:10:00,4.68,4.68,4.68,4.68,1440000.0,4.3097,4.3097,4.3097,4.3097,1440000.0
2010-02-26 12:20:00,4.68,4.68,4.68,4.68,1821600.0,4.3097,4.3097,4.3097,4.3097,1821600.0
2010-02-26 12:30:00,4.68,4.68,4.67,4.68,1184800.0,4.3097,4.3097,4.3005,4.3097,1184800.0
2010-02-26 12:40:00,4.68,4.69,4.67,4.67,1136800.0,4.3097,4.3189,4.3005,4.3005,1136800.0
2010-02-26 12:50:00,4.67,4.68,4.66,4.68,2520800.0,4.3005,4.3097,4.2913,4.3097,2520800.0
2010-02-26 13:00:00,4.68,4.68,4.67,4.67,1027200.0,4.3097,4.3097,4.3005,4.3005,1027200.0
2010-02-26 13:10:00,4.67,4.68,4.67,4.68,480000.0,4.3005,4.3097,4.3005,4.3097,480000.0
2010-02-26 13:20:00,4.68,4.69,4.68,4.69,1667200.0,4.3097,4.3189,4.3097,4.3189,1667200.0
2010-02-26 13:30:00,4.69,4.7,4.68,4.69,3148000.0,4.3189,4.3282,4.3097,4.3189,3148000.0
2010-02-26 13:40:00,4.69,4.7,4.69,4.7,1193600.0,4.3189,4.3282,4.3189,4.3282,1193600.0
2010-02-26 13:50:00,4.7,4.71,4.7,4.7,2082400.0,4.3282,4.3374,4.3282,4.3282,2082400.0
2010-02-26 14:00:00,4.7,4.71,4.69,4.7,1175200.0,4.3282,4.3374,4.3189,4.3282,1175200.0
2010-02-26 14:10:00,4.7,4.7,4.69,4.69,686400.0,4.3282,4.3282,4.3189,4.3189,686400.0
2010-02-26 14:20:00,4.69,4.7,4.69,4.7,1196000.0,4.3189,4.3282,4.3189,4.3282,1196000.0
2010-02-26 14:30:00,4.7,4.7,4.69,4.7,522400.0,4.3282,4.3282,4.3189,4.3282,522400.0
2010-02-26 14:40:00,4.7,4.7,4.69,4.7,1049600.0,4.3282,4.3282,4.3189,4.3282,1049600.0
2010-02-26 14:50:00,4.7,4.71,4.7,4.71,1845600.0,4.3282,4.3374,4.3282,4.3374,1845600.0
2010-02-26 15:00:00,4.71,4.71,4.7,4.7,880000.0,4.3374,4.3374,4.3282,4.3282,880000.0
2010-02-26 15:10:00,4.7,4.71,4.7,4.71,2004000.0,4.3282,4.3374,4.3282,4.3374,2004000.0
2010-02-26 15:20:00,4.71,4.72,4.71,4.71,1563200.0,4.3374,4.3466,4.3374,4.3374,1563200.0
2010-02-26 15:30:00,4.71,4.71,4.7,4.71,1661600.0,4.3374,4.3374,4.3282,4.3374,1661600.0
2010-02-26 15:40:00,4.71,4.71,4.7,4.7,2091200.0,4.3374,4.3374,4.3282,4.3282,2091200.0
2010-02-26 15:50:00,4.7,4.72,4.69,4.69,10992800.0,4.3282,4.3466,4.3189,4.3189,10992800.0
2010-03-01 09:30:00,4.73,4.75,4.73,4.75,7086400.0,4.3558,4.3742,4.3558,4.3742,7086400.0
2010-03-01 09:40:00,4.75,4.76,4.75,4.75,4652000.0,4.3742,4.3834,4.3742,4.3742,4652000.0
2010-03-01 09:50:00,4.75,4.75,4.74,4.74,2660000.0,4.3742,4.3742,4.365,4.365,2660000.0
2010-03-01 10:00:00,4.74,4.77,4.73,4.77,8777600.0,4.365,4.3926,4.3558,4.3926,8777600.0
2010-03-01 10:10:00,4.77,4.78,4.76,4.77,3531200.0,4.3926,4.4018,4.3834,4.3926,3531200.0
2010-03-01 10:20:00,4.77,4.77,4.75,4.75,2852000.0,4.3926,4.3926,4.3742,4.3742,2852000.0
2010-03-01 10:30:00,4.75,4.76,4.74,4.75,3980000.0,4.3742,4.3834,4.365,4.3742,3980000.0
2010-03-01 10:40:00,4.75,4.76,4.75,4.76,2116000.0,4.3742,4.3834,4.3742,4.3834,2116000.0
2010-03-01 10:50:00,4.76,4.77,4.76,4.76,2370400.0,4.3834,4.3926,4.3834,4.3834,2370400.0
2010-03-01 11:00:00,4.76,4.78,4.76,4.78,2836800.0,4.3834,4.4018,4.3834,4.4018,2836800.0
2010-03-01 11:10:00,4.78,4.79,4.78,4.78,2278400.0,4.4018,4.411,4.4018,4.4018,2278400.0
2010-03-01 11:20:00,4.78,4.78,4.77,4.78,1548800.0,4.4018,4.4018,4.3926,4.4018,1548800.0
2010-03-01 11:30:00,4.78,4.79,4.78,4.78,3377600.0,4.4018,4.411,4.4018,4.4018,3377600.0
2010-03-01 11:40:00,4.78,4.78,4.77,4.77,2044000.0,4.4018,4.4018,4.3926,4.3926,2044000.0
2010-03-01 11:50:00,4.77,4.78,4.77,4.78,1409600.0,4.3926,4.4018,4.3926,4.4018,1409600.0
2010-03-01 12:00:00,4.78,4.79,4.78,4.79,2060000.0,4.4018,4.411,4.4018,4.411,2060000.0
2010-03-01 12:10:00,4.79,4.79,4.78,4.79,680800.0,4.411,4.411,4.4018,4.411,680800.0
2010-03-01 12:20:00,4.79,4.79,4.78,4.78,648800.0,4.411,4.411,4.4018,4.4018,648800.0
2010-03-01 12:30:00,4.78,4.78,4.78,4.78,953600.0,4.4018,4.4018,4.4018,4.4018,953600.0
2010-03-01 12:40:00,4.78,4.79,4.78,4.78,605600.0,4.4018,4.411,4.4018,4.4018,605600.0
2010-03-01 12:50:00,4.78,4.78,4.77,4.77,1910400.0,4.4018,4.4018,4.3926,4.3926,1910400.0
2010-03-01 13:00:00,4.77,4.78,4.77,4.77,1563200.0,4.3926,4.4018,4.3926,4.3926,1563200.0
2010-03-01 13:10:00,4.77,4.78,4.77,4.78,1503200.0,4.3926,4.4018,4.3926,4.4018,1503200.0
2010-03-01 13:20:00,4.77,4.77,4.77,4.77,773600.0,4.3926,4.3926,4.3926,4.3926,773600.0
2010-03-01 13:30:00,4.77,4.78,4.77,4.78,1246400.0,4.3926,4.4018,4.3926,4.4018,1246400.0
2010-03-01 13:40:00,4.78,4.79,4.78,4.79,1084000.0,4.4018,4.411,4.4018,4.411,1084000.0
2010-03-01 13:50:00,4.79,4.79,4.78,4.79,483200.0,4.411,4.411,4.4018,4.411,483200.0
2010-03-01 14:00:00,4.79,4.79,4.78,4.78,997600.0,4.411,4.411,4.4018,4.4018,997600.0
2010-03-01 14:10:00,4.78,4.8,4.78,4.79,2328000.0,4.4018,4.4202,4.4018,4.411,2328000.0
2010-03-01 14:20:00,4.79,4.79,4.78,4.79,1202400.0,4.411,4.411,4.4018,4.411,1202400.0
2010-03-01 14:30:00,4.79,4.79,4.78,4.78,771200.0,4.411,4.411,4.4018,4.4018,771200.0
2010-03-01 14:40:00,4.78,4.79,4.78,4.78,691200.0,4.4018,4.411,4.4018,4.4018,691200.0
2010-03-01 14:50:00,4.78,4.78,4.77,4.78,1143200.0,4.4018,4.4018,4.3926,4.4018,1143200.0
2010-03-01 15:00:00,4.78,4.78,4.77,4.77,1715200.0,4.4018,4.4018,4.3926,4.3926,1715200.0
2010-03-01 15:10:00,4.77,4.78,4.77,4.78,1203200.0,4.3926,4.4018,4.3926,4.4018,1203200.0
2010-03-01 15:20:00,4.78,4.79,4.78,4.78,1939200.0,4.4018,4.411,4.4018,4.4018,1939200.0
2010-03-01 15:30:00,4.78,4.79,4.78,4.78,1537600.0,4.4018,4.411,4.4018,4.4018,1537600.0
2010-03-01 15:40:00,4.78,4.78,4.77,4.78,2632800.0,4.4018,4.4018,4.3926,4.4018,2632800.0
2010-03-01 15:50:00,4.78,4.79,4.78,4.79,5074400.0,4.4018,4.411,4.4018,4.411,5074400.0
2010-03-02 09:30:00,4.83,4.84,4.82,4.83,6891200.0,4.4479,4.4571,4.4387,4.4479,6891200.0
2010-03-02 09:40:00,4.83,4.84,4.82,4.82,3304000.0,4.4479,4.4571,4.4387,4.4387,3304000.0
2010-03-02 09:50:00,4.82,4.84,4.81,4.83,4685600.0,4.4387,4.4571,4.4295,4.4479,4685600.0
2010-03-02 10:00:00,4.83,4.84,4.83,4.83,3025600.0,4.4479,4.4571,4.4479,4.4479,3025600.0
2010-03-02 10:10:00,4.83,4.83,4.81,4.82,5694400.0,4.4479,4.4479,4.4295,4.4387,5694400.0
2010-03-02 10:20:00,4.82,4.83,4.82,4.82,2912000.0,4.4387,4.4479,4.4387,4.4387,2912000.0
2010-03-02 10:30:00,4.82,4.84,4.82,4.84,4750400.0,4.4387,4.4571,4.4387,4.4571,4750400.0
2010-03-02 10:40:00,4.84,4.84,4.84,4.84,3204000.0,4.4571,4.4571,4.4571,4.4571,3204000.0
2010-03-02 10:50:00,4.84,4.85,4.84,4.84,1371200.0,4.4571,4.4663,4.4571,4.4571,1371200.0
2010-03-02 11:00:00,4.84,4.84,4.83,4.84,1377600.0,4.4571,4.4571,4.4479,4.4571,1377600.0
2010-03-02 11:10:00,4.84,4.85,4.84,4.84,2940800.0,4.4571,4.4663,4.4571,4.4571,2940800.0
2010-03-02 11:20:00,4.84,4.85,4.84,4.85,1485600.0,4.4571,4.4663,4.4571,4.4663,1485600.0
2010-03-02 11:30:00,4.85,4.85,4.84,4.85,2685600.0,4.4663,4.4663,4.4571,4.4663,2685600.0
2010-03-02 11:40:00,4.85,4.85,4.84,4.84,1000000.0,4.4663,4.4663,4.4571,4.4571,1000000.0
2010-03-02 11:50:00,4.84,4.85,4.84,4.85,1396800.0,4.4571,4.4663,4.4571,4.4663,1396800.0
2010-03-02 12:00:00,4.85,4.85,4.84,4.85,1118400.0,4.4663,4.4663,4.4571,4.4663,1118400.0
2010-03-02 12:10:00,4.85,4.85,4.83,4.83,1873600.0,4.4663,4.4663,4.4479,4.4479,1873600.0
2010-03-02 12:20:00,4.83,4.84,4.83,4.84,1123200.0,4.4479,4.4571,4.4479,4.4571,1123200.0
2010-03-02 12:30:00,4.84,4.84,4.83,4.83,1488800.0,4.4571,4.4571,4.4479,4.4479,1488800.0
2010-03-02 12:40:00,4.83,4.84,4.83,4.84,912800.0,4.4479,4.4571,4.4479,4.4571,912800.0
2010-03-02 12:50:00,4.84,4.84,4.83,4.84,1288800.0,4.4571,4.4571,4.4479,4.4571,1288800.0
2010-03-02 13:00:00,4.84,4.84,4.84,4.84,1220800.0,4.4571,4.4571,4.4571,4.4571,1220800.0
2010-03-02 13:10:00,4.84,4.84,4.84,4.84,439200.0,4.4571,4.4571,4.4571,4.4571,439200.0
2010-03-02 13:20:00,4.84,4.84,4.84,4.84,496800.0,4.4571,4.4571,4.4571,4.4571,496800.0
2010-03-02 13:30:00,4.84,4.84,4.84,4.84,1268800.0,4.4571,4.4571,4.4571,4.4571,1268800.0
2010-03-02 13:40:00,4.84,4.85,4.84,4.84,969600.0,4.4571,4.4663,4.4571,4.4571,969600.0
2010-03-02 13:50:00,4.84,4.86,4.84,4.85,2986400.0,4.4571,4.4755,4.4571,4.4663,2986400.0
2010-03-02 14:00:00,4.85,4.86,4.85,4.85,2271200.0,4.4663,4.4755,4.4663,4.4663,2271200.0
2010-03-02 14:10:00,4.85,4.85,4.84,4.84,1668800.0,4.4663,4.4663,4.4571,4.4571,1668800.0
2010-03-02 14:20:00,4.84,4.84,4.83,4.83,1289600.0,4.4571,4.4571,4.4479,4.4479,1289600.0
2010-03-02 14:30:00,4.83,4.84,4.83,4.84,2678400.0,4.4479,4.4571,4.4479,4.4571,2678400.0
2010-03-02 14:40:00,4.84,4.84,4.83,4.83,2140800.0,4.4571,4.4571,4.4479,4.4479,2140800.0
2010-03-02 14:50:00,4.83,4.83,4.81,4.82,4496800.0,4.4479,4.4479,4.4295,4.4387,4496800.0
2010-03-02 15:00:00,4.82,4.83,4.82,4.83,2341600.0,4.4387,4.4479,4.4387,4.4479,2341600.0
2010-03-02 15:10:00,4.83,4.83,4.82,4.82,1775200.0,4.4479,4.4479,4.4387,4.4387,1775200.0
2010-03-02 15:20:00,4.82,4.82,4.8,4.8,3174400.0,4.4387,4.4387,4.4202,4.4202,3174400.0
2010-03-02 15:30:00,4.8,4.82,4.8,4.81,3414400.0,4.4202,4.4387,4.4202,4.4295,3414400.0
2010-03-02 15:40:00,4.81,4.81,4.8,4.81,3364000.0,4.4295,4.4295,4.4202,4.4295,3364000.0
2010-03-02 15:50:00,4.81,4.81,4.8,4.81,4804000.0,4.4295,4.4295,4.4202,4.4295,4804000.0
2010-03-03 09:30:00,4.84,4.84,4.82,4.83,5543200.0,4.4571,4.4571,4.4387,4.4479,5543200.0
2010-03-03 09:40:00,4.83,4.85,4.82,4.85,5067200.0,4.4479,4.4663,4.4387,4.4663,5067200.0
2010-03-03 09:50:00,4.85,4.86,4.84,4.85,4233600.0,4.4663,4.4755,4.4571,4.4663,4233600.0
2010-03-03 10:00:00,4.85,4.86,4.84,4.84,7306400.0,4.4663,4.4755,4.4571,4.4571,7306400.0
2010-03-03 10:10:00,4.84,4.86,4.84,4.85,3648000.0,4.4571,4.4755,4.4571,4.4663,3648000.0
2010-03-03 10:20:00,4.85,4.86,4.85,4.85,1676800.0,4.4663,4.4755,4.4663,4.4663,1676800.0
2010-03-03 10:30:00,4.85,4.86,4.84,4.86,4284000.0,4.4663,4.4755,4.4571,4.4755,4284000.0
2010-03-03 10:40:00,4.86,4.86,4.85,4.86,1376000.0,4.4755,4.4755,4.4663,4.4755,1376000.0
2010-03-03 10:50:00,4.86,4.87,4.86,4.87,3904000.0,4.4755,4.4847,4.4755,4.4847,3904000.0
2010-03-03 11:00:00,4.87,4.88,4.87,4.87,3644000.0,4.4847,4.4939,4.4847,4.4847,3644000.0
2010-03-03 11:10:00,4.87,4.87,4.86,4.87,3483200.0,4.4847,4.4847,4.4755,4.4847,3483200.0
2010-03-03 11:20:00,4.87,4.88,4.87,4.87,2963200.0,4.4847,4.4939,4.4847,4.4847,2963200.0
2010-03-03 11:30:00,4.88,4.88,4.86,4.87,1990400.0,4.4939,4.4939,4.4755,4.4847,1990400.0
2010-03-03 11:40:00,4.87,4.87,4.86,4.87,1475200.0,4.4847,4.4847,4.4755,4.4847,1475200.0
2010-03-03 11:50:00,4.87,4.87,4.87,4.87,533600.0,4.4847,4.4847,4.4847,4.4847,533600.0
2010-03-03 12:00:00,4.87,4.87,4.86,4.86,1952800.0,4.4847,4.4847,4.4755,4.4755,1952800.0
2010-03-03 12:10:00,4.86,4.86,4.86,4.86,591200.0,4.4755,4.4755,4.4755,4.4755,591200.0
2010-03-03 12:20:00,4.86,4.86,4.86,4.86,895200.0,4.4755,4.4755,4.4755,4.4755,895200.0
2010-03-03 12:30:00,4.86,4.86,4.85,4.86,1772000.0,4.4755,4.4755,4.4663,4.4755,1772000.0
2010-03-03 12:40:00,4.86,4.86,4.85,4.85,656800.0,4.4755,4.4755,4.4663,4.4663,656800.0
2010-03-03 12:50:00,4.85,4.85,4.84,4.85,3342400.0,4.4663,4.4663,4.4571,4.4663,3342400.0
2010-03-03 13:00:00,4.85,4.85,4.84,4.85,1253600.0,4.4663,4.4663,4.4571,4.4663,1253600.0
2010-03-03 13:10:00,4.85,4.86,4.84,4.86,1796800.0,4.4663,4.4755,4.4571,4.4755,1796800.0
2010-03-03 13:20:00,4.86,4.86,4.84,4.84,817600.0,4.4755,4.4755,4.4571,4.4571,817600.0
2010-03-03 13:30:00,4.84,4.85,4.84,4.84,1134400.0,4.4571,4.4663,4.4571,4.4571,1134400.0
2010-03-03 13:40:00,4.85,4.85,4.84,4.85,915200.0,4.4663,4.4663,4.4571,4.4663,915200.0
2010-03-03 13:50:00,4.85,4.86,4.85,4.85,1405600.0,4.4663,4.4755,4.4663,4.4663,1405600.0
2010-03-03 14:00:00,4.85,4.86,4.85,4.85,1690400.0,4.4663,4.4755,4.4663,4.4663,1690400.0
2010-03-03 14:10:00,4.85,4.86,4.84,4.84,1532800.0,4.4663,4.4755,4.4571,4.4571,1532800.0
2010-03-03 14:20:00,4.84,4.84,4.82,4.83,5776000.0,4.4571,4.4571,4.4387,4.4479,5776000.0
2010-03-03 14:30:00,4.83,4.83,4.82,4.82,3164800.0,4.4479,4.4479,4.4387,4.4387,3164800.0
2010-03-03 14:40:00,4.82,4.83,4.8,4.8,6509600.0,4.4387,4.4479,4.4202,4.4202,6509600.0
2010-03-03 14:50:00,4.8,4.82,4.8,4.81,3495200.0,4.4202,4.4387,4.4202,4.4295,3495200.0
2010-03-03 15:00:00,4.81,4.82,4.81,4.82,1852800.0,4.4295,4.4387,4.4295,4.4387,1852800.0
2010-03-03 15:10:00,4.82,4.83,4.82,4.83,2624800.0,4.4387,4.4479,4.4387,4.4479,2624800.0
2010-03-03 15:20:00,4.82,4.82,4.82,4.82,2924800.0,4.4387,4.4387,4.4387,4.4387,2924800.0
2010-03-03 15:30:00,4.82,4.84,4.81,4.83,2477600.0,4.4387,4.4571,4.4295,4.4479,2477600.0
2010-03-03 15:40:00,4.83,4.83,4.83,4.83,1902400.0,4.4479,4.4479,4.4479,4.4479,1902400.0
2010-03-03 15:50:00,4.83,4.83,4.81,4.82,4556000.0,4.4479,4.4479,4.4295,4.4387,4556000.0
2010-03-04 09:30:00,4.84,4.85,4.83,4.84,4853600.0,4.4571,4.4663,4.4479,4.4571,4853600.0
2010-03-04 09:40:00,4.84,4.86,4.84,4.85,4692000.0,4.4571,4.4755,4.4571,4.4663,4692000.0
2010-03-04 09:50:00,4.85,4.86,4.85,4.85,3028800.0,4.4663,4.4755,4.4663,4.4663,3028800.0
2010-03-04 10:00:00,4.85,4.86,4.84,4.84,4268800.0,4.4663,4.4755,4.4571,4.4571,4268800.0
2010-03-04 10:10:00,4.84,4.85,4.83,4.83,3486400.0,4.4571,4.4663,4.4479,4.4479,3486400.0
2010-03-04 10:20:00,4.83,4.84,4.83,4.84,2534400.0,4.4479,4.4571,4.4479,4.4571,2534400.0
2010-03-04 10:30:00,4.84,4.84,4.8,4.81,7168800.0,4.4571,4.4571,4.4202,4.4295,7168800.0
2010-03-04 10:40:00,4.81,4.82,4.8,4.82,4534400.0,4.4295,4.4387,4.4202,4.4387,4534400.0
2010-03-04 10:50:00,4.82,4.82,4.81,4.82,2211200.0,4.4387,4.4387,4.4295,4.4387,2211200.0
2010-03-04 11:00:00,4.82,4.83,4.81,4.83,2381600.0,4.4387,4.4479,4.4295,4.4479,2381600.0
2010-03-04 11:10:00,4.83,4.84,4.83,4.83,2424800.0,4.4479,4.4571,4.4479,4.4479,2424800.0
2010-03-04 11:20:00,4.83,4.84,4.83,4.83,3187200.0,4.4479,4.4571,4.4479,4.4479,3187200.0
2010-03-04 11:30:00,4.83,4.83,4.82,4.82,1724000.0,4.4479,4.4479,4.4387,4.4387,1724000.0
2010-03-04 11:40:00,4.82,4.83,4.82,4.82,1296800.0,4.4387,4.4479,4.4387,4.4387,1296800.0
2010-03-04 11:50:00,4.83,4.83,4.82,4.83,1871200.0,4.4479,4.4479,4.4387,4.4479,1871200.0
2010-03-04 12:00:00,4.83,4.83,4.82,4.82,1291200.0,4.4479,4.4479,4.4387,4.4387,1291200.0
2010-03-04 12:10:00,4.82,4.83,4.82,4.83,896800.0,4.4387,4.4479,4.4387,4.4479,896800.0
2010-03-04 12:20:00,4.83,4.83,4.83,4.83,906400.0,4.4479,4.4479,4.4479,4.4479,906400.0
2010-03-04 12:30:00,4.83,4.83,4.82,4.82,808000.0,4.4479,4.4479,4.4387,4.4387,808000.0
2010-03-04 12:40:00,4.82,4.83,4.82,4.83,828000.0,4.4387,4.4479,4.4387,4.4479,828000.0
2010-03-04 12:50:00,4.83,4.83,4.83,4.83,926400.0,4.4479,4.4479,4.4479,4.4479,926400.0
2010-03-04 13:00:00,4.83,4.83,4.83,4.83,641600.0,4.4479,4.4479,4.4479,4.4479,641600.0
2010-03-04 13:10:00,4.83,4.84,4.83,4.83,2165600.0,4.4479,4.4571,4.4479,4.4479,2165600.0
2010-03-04 13:20:00,4.83,4.84,4.83,4.83,1616000.0,4.4479,4.4571,4.4479,4.4479,1616000.0
2010-03-04 13:30:00,4.83,4.83,4.82,4.82,1979200.0,4.4479,4.4479,4.4387,4.4387,1979200.0
2010-03-04 13:40:00,4.82,4.82,4.81,4.82,1435200.0,4.4387,4.4387,4.4295,4.4387,1435200.0
2010-03-04 13:50:00,4.82,4.83,4.82,4.83,1925600.0,4.4387,4.4479,4.4387,4.4479,1925600.0
2010-03-04 14:00:00,4.83,4.83,4.82,4.83,1279200.0,4.4479,4.4479,4.4387,4.4479,1279200.0
2010-03-04 14:10:00,4.83,4.83,4.82,4.83,924000.0,4.4479,4.4479,4.4387,4.4479,924000.0
2010-03-04 14:20:00,4.83,4.83,4.83,4.83,620800.0,4.4479,4.4479,4.4479,4.4479,620800.0
2010-03-04 14:30:00,4.83,4.84,4.83,4.83,1502400.0,4.4479,4.4571,4.4479,4.4479,1502400.0
2010-03-04 14:40:00,4.83,4.84,4.83,4.84,1528000.0,4.4479,4.4571,4.4479,4.4571,1528000.0
2010-03-04 14:50:00,4.84,4.84,4.84,4.84,414400.0,4.4571,4.4571,4.4571,4.4571,414400.0
2010-03-04 15:00:00,4.84,4.84,4.83,4.83,1704800.0,4.4571,4.4571,4.4479,4.4479,1704800.0
2010-03-04 15:10:00,4.83,4.83,4.83,4.83,614400.0,4.4479,4.4479,4.4479,4.4479,614400.0
2010-03-04 15:20:00,4.83,4.84,4.83,4.84,863200.0,4.4479,4.4571,4.4479,4.4571,863200.0
2010-03-04 15:30:00,4.84,4.85,4.84,4.84,2760800.0,4.4571,4.4663,4.4571,4.4571,2760800.0
2010-03-04 15:40:00,4.84,4.86,4.84,4.85,4566400.0,4.4571,4.4755,4.4571,4.4663,4566400.0
2010-03-04 15:50:00,4.85,4.86,4.85,4.85,2875200.0,4.4663,4.4755,4.4663,4.4663,2875200.0
2010-03-05 09:30:00,4.91,4.92,4.9,4.9,10552000.0,4.5215,4.5308,4.5123,4.5123,10552000.0
2010-03-05 09:40:00,4.9,4.92,4.89,4.92,7493600.0,4.5123,4.5308,4.5031,4.5308,7493600.0
2010-03-05 09:50:00,4.92,4.93,4.92,4.92,4147200.0,4.5308,4.54,4.5308,4.5308,4147200.0
2010-03-05 10:00:00,4.92,4.93,4.92,4.93,4245600.0,4.5308,4.54,4.5308,4.54,4245600.0
2010-03-05 10:10:00,4.93,4.95,4.93,4.94,6265600.0,4.54,4.5584,4.54,4.5492,6265600.0
2010-03-05 10:20:00,4.94,4.96,4.93,4.96,5691200.0,4.5492,4.5676,4.54,4.5676,5691200.0
2010-03-05 10:30:00,4.96,4.96,4.95,4.95,2100000.0,4.5676,4.5676,4.5584,4.5584,2100000.0
2010-03-05 10:40:00,4.95,4.95,4.94,4.95,1894400.0,4.5584,4.5584,4.5492,4.5584,1894400.0
2010-03-05 10:50:00,4.95,4.95,4.95,4.95,1641600.0,4.5584,4.5584,4.5584,4.5584,1641600.0
2010-03-05 11:00:00,4.95,4.96,4.95,4.96,2146400.0,4.5584,4.5676,4.5584,4.5676,2146400.0
2010-03-05 11:10:00,4.96,4.96,4.95,4.96,2921600.0,4.5676,4.5676,4.5584,4.5676,2921600.0
2010-03-05 11:20:00,4.96,4.96,4.95,4.96,697600.0,4.5676,4.5676,4.5584,4.5676,697600.0
2010-03-05 11:30:00,4.95,4.95,4.95,4.95,1264000.0,4.5584,4.5584,4.5584,4.5584,1264000.0
2010-03-05 11:40:00,4.95,4.95,4.95,4.95,955200.0,4.5584,4.5584,4.5584,4.5584,955200.0
2010-03-05 11:50:00,4.95,4.95,4.95,4.95,1288000.0,4.5584,4.5584,4.5584,4.5584,1288000.0
2010-03-05 12:00:00,4.95,4.95,4.95,4.95,1241600.0,4.5584,4.5584,4.5584,4.5584,1241600.0
2010-03-05 12:10:00,4.95,4.95,4.94,4.95,1380000.0,4.5584,4.5584,4.5492,4.5584,1380000.0
2010-03-05 12:20:00,4.95,4.95,4.94,4.95,1004000.0,4.5584,4.5584,4.5492,4.5584,1004000.0
2010-03-05 12:30:00,4.95,4.95,4.95,4.95,1036800.0,4.5584,4.5584,4.5584,4.5584,1036800.0
2010-03-05 12:40:00,4.95,4.96,4.95,4.95,1267200.0,4.5584,4.5676,4.5584,4.5584,1267200.0
2010-03-05 12:50:00,4.95,4.96,4.95,4.96,456800.0,4.5584,4.5676,4.5584,4.5676,456800.0
2010-03-05 13:00:00,4.96,4.96,4.95,4.95,1166400.0,4.5676,4.5676,4.5584,4.5584,1166400.0
2010-03-05 13:10:00,4.95,4.96,4.95,4.96,1779200.0,4.5584,4.5676,4.5584,4.5676,1779200.0
2010-03-05 13:20:00,4.96,4.96,4.96,4.96,554400.0,4.5676,4.5676,4.5676,4.5676,554400.0
2010-03-05 13:30:00,4.96,4.96,4.95,4.95,772800.0,4.5676,4.5676,4.5584,4.5584,772800.0
2010-03-05 13:40:00,4.95,4.96,4.95,4.96,864800.0,4.5584,4.5676,4.5584,4.5676,864800.0
2010-03-05 13:50:00,4.96,4.96,4.95,4.96,990400.0,4.5676,4.5676,4.5584,4.5676,990400.0
2010-03-05 14:00:00,4.96,4.96,4.96,4.96,1073600.0,4.5676,4.5676,4.5676,4.5676,1073600.0
2010-03-05 14:10:00,4.96,4.96,4.95,4.95,1040800.0,4.5676,4.5676,4.5584,4.5584,1040800.0
2010-03-05 14:20:00,4.95,4.96,4.95,4.96,780000.0,4.5584,4.5676,4.5584,4.5676,780000.0
2010-03-05 14:30:00,4.96,4.96,4.96,4.96,767200.0,4.5676,4.5676,4.5676,4.5676,767200.0
2010-03-05 14:40:00,4.96,4.98,4.96,4.98,4275200.0,4.5676,4.586,4.5676,4.586,4275200.0
2010-03-05 14:50:00,4.98,4.98,4.98,4.98,1143200.0,4.586,4.586,4.586,4.586,1143200.0
2010-03-05 15:00:00,4.98,5.0,4.98,4.99,5970400.0,4.586,4.6044,4.586,4.5952,5970400.0
2010-03-05 15:10:00,4.99,4.99,4.98,4.99,1419200.0,4.5952,4.5952,4.586,4.5952,1419200.0
2010-03-05 15:20:00,4.99,4.99,4.97,4.98,2770400.0,4.5952,4.5952,4.5768,4.586,2770400.0
2010-03-05 15:30:00,4.98,4.99,4.98,4.98,1996800.0,4.586,4.5952,4.586,4.586,1996800.0
2010-03-05 15:40:00,4.98,4.99,4.98,4.99,1698400.0,4.586,4.5952,4.586,4.5952,1698400.0
2010-03-05 15:50:00,4.99,4.99,4.98,4.99,5122400.0,4.5952,4.5952,4.586,4.5952,5122400.0
2010-03-08 09:30:00,4.99,5.01,4.99,5.0,7207200.0,4.5952,4.6136,4.5952,4.6044,7207200.0
2010-03-08 09:40:00,5.0,5.01,4.99,4.99,5006400.0,4.6044,4.6136,4.5952,4.5952,5006400.0
2010-03-08 09:50:00,4.99,5.0,4.98,4.99,2972800.0,4.5952,4.6044,4.586,4.5952,2972800.0
2010-03-08 10:00:00,4.99,5.0,4.98,4.99,3294400.0,4.5952,4.6044,4.586,4.5952,3294400.0
2010-03-08 10:10:00,4.99,5.0,4.99,5.0,2624000.0,4.5952,4.6044,4.5952,4.6044,2624000.0
2010-03-08 10:20:00,5.0,5.01,5.0,5.0,1508800.0,4.6044,4.6136,4.6044,4.6044,1508800.0
2010-03-08 10:30:00,5.0,5.0,4.98,4.99,2716800.0,4.6044,4.6044,4.586,4.5952,2716800.0
2010-03-08 10:40:00,4.99,5.0,4.99,5.0,1878400.0,4.5952,4.6044,4.5952,4.6044,1878400.0
2010-03-08 10:50:00,5.0,5.0,5.0,5.0,992800.0,4.6044,4.6044,4.6044,4.6044,992800.0
2010-03-08 11:00:00,5.0,5.0,5.0,5.0,887200.0,4.6044,4.6044,4.6044,4.6044,887200.0
2010-03-08 11:10:00,5.0,5.0,4.99,4.99,1056000.0,4.6044,4.6044,4.5952,4.5952,1056000.0
2010-03-08 11:20:00,4.99,4.99,4.98,4.98,2656000.0,4.5952,4.5952,4.586,4.586,2656000.0
2010-03-08 11:30:00,4.98,4.98,4.97,4.98,1942400.0,4.586,4.586,4.5768,4.586,1942400.0
2010-03-08 11:40:00,4.98,4.99,4.98,4.98,1292800.0,4.586,4.5952,4.586,4.586,1292800.0
2010-03-08 11:50:00,4.98,4.99,4.98,4.98,535200.0,4.586,4.5952,4.586,4.586,535200.0
2010-03-08 12:00:00,4.98,4.99,4.98,4.98,990400.0,4.586,4.5952,4.586,4.586,990400.0
2010-03-08 12:10:00,4.98,4.99,4.98,4.99,940800.0,4.586,4.5952,4.586,4.5952,940800.0
2010-03-08 12:20:00,4.99,4.99,4.99,4.99,2138400.0,4.5952,4.5952,4.5952,4.5952,2138400.0
2010-03-08 12:30:00,4.99,4.99,4.99,4.99,560800.0,4.5952,4.5952,4.5952,4.5952,560800.0
2010-03-08 12:40:00,4.99,4.99,4.98,4.99,814400.0,4.5952,4.5952,4.586,4.5952,814400.0
2010-03-08 12:50:00,4.99,5.0,4.99,5.0,1042400.0,4.5952,4.6044,4.5952,4.6044,1042400.0
2010-03-08 13:00:00,5.0,5.0,4.99,5.0,2408800.0,4.6044,4.6044,4.5952,4.6044,2408800.0
2010-03-08 13:10:00,5.0,5.0,5.0,5.0,185600.0,4.6044,4.6044,4.6044,4.6044,185600.0
2010-03-08 13:20:00,5.0,5.0,5.0,5.0,585600.0,4.6044,4.6044,4.6044,4.6044,585600.0
2010-03-08 13:30:00,5.0,5.01,5.0,5.0,702400.0,4.6044,4.6136,4.6044,4.6044,702400.0
2010-03-08 13:40:00,5.0,5.01,5.0,5.0,1456800.0,4.6044,4.6136,4.6044,4.6044,1456800.0
2010-03-08 13:50:00,5.0,5.01,5.0,5.0,1252000.0,4.6044,4.6136,4.6044,4.6044,1252000.0
2010-03-08 14:00:00,5.0,5.01,5.0,5.01,1015200.0,4.6044,4.6136,4.6044,4.6136,1015200.0
2010-03-08 14:10:00,5.01,5.01,5.0,5.0,613600.0,4.6136,4.6136,4.6044,4.6044,613600.0
2010-03-08 14:20:00,5.0,5.0,4.99,5.0,848800.0,4.6044,4.6044,4.5952,4.6044,848800.0
2010-03-08 14:30:00,5.0,5.0,5.0,5.0,295200.0,4.6044,4.6044,4.6044,4.6044,295200.0
2010-03-08 14:40:00,5.0,5.0,5.0,5.0,932800.0,4.6044,4.6044,4.6044,4.6044,932800.0
2010-03-08 14:50:00,5.0,5.0,4.99,4.99,604000.0,4.6044,4.6044,4.5952,4.5952,604000.0
2010-03-08 15:00:00,4.99,5.0,4.99,4.99,1076000.0,4.5952,4.6044,4.5952,4.5952,1076000.0
2010-03-08 15:10:00,4.99,5.0,4.99,4.99,996800.0,4.5952,4.6044,4.5952,4.5952,996800.0
2010-03-08 15:20:00,4.99,5.0,4.99,5.0,592000.0,4.5952,4.6044,4.5952,4.6044,592000.0
2010-03-08 15:30:00,5.0,5.0,4.99,5.0,687200.0,4.6044,4.6044,4.5952,4.6044,687200.0
2010-03-08 15:40:00,5.0,5.0,5.0,5.0,1317600.0,4.6044,4.6044,4.6044,4.6044,1317600.0
2010-03-08 15:50:00,5.0,5.0,4.99,4.99,2500800.0,4.6044,4.6044,4.5952,4.5952,2500800.0
2010-03-09 09:30:00,4.96,4.97,4.96,4.97,3073600.0,4.5676,4.5768,4.5676,4.5768,3073600.0
2010-03-09 09:40:00,4.97,4.98,4.97,4.98,3059200.0,4.5768,4.586,4.5768,4.586,3059200.0
2010-03-09 09:50:00,4.98,4.99,4.97,4.98,2292000.0,4.586,4.5952,4.5768,4.586,2292000.0
2010-03-09 10:00:00,4.98,5.0,4.97,4.99,4012800.0,4.586,4.6044,4.5768,4.5952,4012800.0
2010-03-09 10:10:00,4.99,5.0,4.99,5.0,2412800.0,4.5952,4.6044,4.5952,4.6044,2412800.0
2010-03-09 10:20:00,5.0,5.0,4.99,4.99,1626400.0,4.6044,4.6044,4.5952,4.5952,1626400.0
2010-03-09 10:30:00,4.99,5.0,4.99,5.0,2628800.0,4.5952,4.6044,4.5952,4.6044,2628800.0
2010-03-09 10:40:00,5.0,5.01,5.0,5.0,2840800.0,4.6044,4.6136,4.6044,4.6044,2840800.0
2010-03-09 10:50:00,5.01,5.02,5.01,5.01,4534400.0,4.6136,4.6228,4.6136,4.6136,4534400.0
2010-03-09 11:00:00,5.02,5.02,4.99,5.0,3743200.0,4.6228,4.6228,4.5952,4.6044,3743200.0
2010-03-09 11:10:00,5.0,5.01,5.0,5.01,1428800.0,4.6044,4.6136,4.6044,4.6136,1428800.0
2010-03-09 11:20:00,5.01,5.01,5.01,5.01,1176800.0,4.6136,4.6136,4.6136,4.6136,1176800.0
2010-03-09 11:30:00,5.01,5.02,5.01,5.01,2640800.0,4.6136,4.6228,4.6136,4.6136,2640800.0
2010-03-09 11:40:00,5.02,5.02,5.01,5.01,1497600.0,4.6228,4.6228,4.6136,4.6136,1497600.0
2010-03-09 11:50:00,5.01,5.03,5.01,5.03,2740000.0,4.6136,4.632,4.6136,4.632,2740000.0
2010-03-09 12:00:00,5.03,5.03,5.02,5.02,987200.0,4.632,4.632,4.6228,4.6228,987200.0
2010-03-09 12:10:00,5.02,5.03,5.02,5.03,1888000.0,4.6228,4.632,4.6228,4.632,1888000.0
2010-03-09 12:20:00,5.03,5.04,5.03,5.04,2281600.0,4.632,4.6413,4.632,4.6413,2281600.0
2010-03-09 12:30:00,5.04,5.04,5.03,5.04,1516000.0,4.6413,4.6413,4.632,4.6413,1516000.0
2010-03-09 12:40:00,5.04,5.04,5.03,5.04,1439200.0,4.6413,4.6413,4.632,4.6413,1439200.0
2010-03-09 12:50:00,5.04,5.05,5.04,5.05,1305600.0,4.6413,4.6505,4.6413,4.6505,1305600.0
2010-03-09 13:00:00,5.05,5.05,5.04,5.04,2655200.0,4.6505,4.6505,4.6413,4.6413,2655200.0
2010-03-09 13:10:00,5.04,5.05,5.04,5.05,1103200.0,4.6413,4.6505,4.6413,4.6505,1103200.0
2010-03-09 13:20:00,5.05,5.05,5.04,5.05,799200.0,4.6505,4.6505,4.6413,4.6505,799200.0
2010-03-09 13:30:00,5.05,5.05,5.04,5.04,2942400.0,4.6505,4.6505,4.6413,4.6413,2942400.0
2010-03-09 13:40:00,5.04,5.04,5.03,5.04,2376000.0,4.6413,4.6413,4.632,4.6413,2376000.0
2010-03-09 13:50:00,5.04,5.04,5.03,5.04,746400.0,4.6413,4.6413,4.632,4.6413,746400.0
2010-03-09 14:00:00,5.04,5.04,5.04,5.04,409600.0,4.6413,4.6413,4.6413,4.6413,409600.0
2010-03-09 14:10:00,5.04,5.05,5.04,5.04,646400.0,4.6413,4.6505,4.6413,4.6413,646400.0
2010-03-09 14:20:00,5.04,5.05,5.04,5.05,1688800.0,4.6413,4.6505,4.6413,4.6505,1688800.0
2010-03-09 14:30:00,5.05,5.05,5.03,5.04,2952000.0,4.6505,4.6505,4.632,4.6413,2952000.0
2010-03-09 14:40:00,5.04,5.04,5.03,5.03,2956000.0,4.6413,4.6413,4.632,4.632,2956000.0
2010-03-09 14:50:00,5.03,5.03,5.01,5.02,4461600.0,4.632,4.632,4.6136,4.6228,4461600.0
2010-03-09 15:00:00,5.02,5.02,5.01,5.02,2602400.0,4.6228,4.6228,4.6136,4.6228,2602400.0
2010-03-09 15:10:00,5.02,5.02,4.99,5.0,7444000.0,4.6228,4.6228,4.5952,4.6044,7444000.0
2010-03-09 15:20:00,5.0,5.0,4.97,4.99,7472000.0,4.6044,4.6044,4.5768,4.5952,7472000.0
2010-03-09 15:30:00,4.99,5.0,4.99,5.0,3180000.0,4.5952,4.6044,4.5952,4.6044,3180000.0
2010-03-09 15:40:00,5.0,5.01,4.99,5.0,3835200.0,4.6044,4.6136,4.5952,4.6044,3835200.0
2010-03-09 15:50:00,5.0,5.01,5.0,5.01,7340800.0,4.6044,4.6136,4.6044,4.6136,7340800.0
2010-03-10 09:30:00,5.01,5.03,5.01,5.03,6752000.0,4.6136,4.632,4.6136,4.632,6752000.0
2010-03-10 09:40:00,5.03,5.04,5.03,5.04,5580000.0,4.632,4.6413,4.632,4.6413,5580000.0
2010-03-10 09:50:00,5.04,5.04,5.03,5.04,2966400.0,4.6413,4.6413,4.632,4.6413,2966400.0
2010-03-10 10:00:00,5.03,5.05,5.03,5.05,2843200.0,4.632,4.6505,4.632,4.6505,2843200.0
2010-03-10 10:10:00,5.05,5.06,5.04,5.05,6345600.0,4.6505,4.6597,4.6413,4.6505,6345600.0
2010-03-10 10:20:00,5.05,5.05,5.04,5.05,2000000.0,4.6505,4.6505,4.6413,4.6505,2000000.0
2010-03-10 10:30:00,5.06,5.07,5.05,5.07,6894400.0,4.6597,4.6689,4.6505,4.6689,6894400.0
2010-03-10 10:40:00,5.07,5.07,5.06,5.06,1820800.0,4.6689,4.6689,4.6597,4.6597,1820800.0
2010-03-10 10:50:00,5.06,5.07,5.06,5.06,1887200.0,4.6597,4.6689,4.6597,4.6597,1887200.0
2010-03-10 11:00:00,5.06,5.08,5.06,5.07,3126400.0,4.6597,4.6781,4.6597,4.6689,3126400.0
2010-03-10 11:10:00,5.07,5.07,5.06,5.07,2201600.0,4.6689,4.6689,4.6597,4.6689,2201600.0
2010-03-10 11:20:00,5.07,5.07,5.06,5.07,1256800.0,4.6689,4.6689,4.6597,4.6689,1256800.0
2010-03-10 11:30:00,5.07,5.07,5.06,5.06,2592800.0,4.6689,4.6689,4.6597,4.6597,2592800.0
2010-03-10 11:40:00,5.06,5.06,5.05,5.05,5884000.0,4.6597,4.6597,4.6505,4.6505,5884000.0
2010-03-10 11:50:00,5.05,5.06,5.05,5.06,1780000.0,4.6505,4.6597,4.6505,4.6597,1780000.0
2010-03-10 12:00:00,5.06,5.06,5.03,5.03,3027200.0,4.6597,4.6597,4.632,4.632,3027200.0
2010-03-10 12:10:00,5.03,5.03,5.02,5.03,5626400.0,4.632,4.632,4.6228,4.632,5626400.0
2010-03-10 12:20:00,5.03,5.04,5.02,5.02,2482400.0,4.632,4.6413,4.6228,4.6228,2482400.0
2010-03-10 12:30:00,5.02,5.02,5.0,5.02,4427200.0,4.6228,4.6228,4.6044,4.6228,4427200.0
2010-03-10 12:40:00,5.02,5.03,5.02,5.03,1985600.0,4.6228,4.632,4.6228,4.632,1985600.0
2010-03-10 12:50:00,5.03,5.04,5.03,5.04,1996000.0,4.632,4.6413,4.632,4.6413,1996000.0
2010-03-10 13:00:00,5.04,5.04,5.03,5.03,1450400.0,4.6413,4.6413,4.632,4.632,1450400.0
2010-03-10 13:10:00,5.03,5.05,5.03,5.05,1857600.0,4.632,4.6505,4.632,4.6505,1857600.0
2010-03-10 13:20:00,5.05,5.05,5.04,5.04,2748000.0,4.6505,4.6505,4.6413,4.6413,2748000.0
2010-03-10 13:30:00,5.04,5.05,5.04,5.04,874400.0,4.6413,4.6505,4.6413,4.6413,874400.0
2010-03-10 13:40:00,5.04,5.05,5.04,5.04,1972800.0,4.6413,4.6505,4.6413,4.6413,1972800.0
2010-03-10 13:50:00,5.04,5.04,5.03,5.03,1888000.0,4.6413,4.6413,4.632,4.632,1888000.0
2010-03-10 14:00:00,5.03,5.06,5.03,5.05,3352000.0,4.632,4.6597,4.632,4.6505,3352000.0
2010-03-10 14:10:00,5.05,5.07,5.05,5.07,4119200.0,4.6505,4.6689,4.6505,4.6689,4119200.0
2010-03-10 14:20:00,5.06,5.07,5.06,5.07,1573600.0,4.6597,4.6689,4.6597,4.6689,1573600.0
2010-03-10 14:30:00,5.07,5.07,5.06,5.06,1060000.0,4.6689,4.6689,4.6597,4.6597,1060000.0
2010-03-10 14:40:00,5.06,5.07,5.06,5.07,1844800.0,4.6597,4.6689,4.6597,4.6689,1844800.0
2010-03-10 14:50:00,5.07,5.07,5.05,5.05,1927200.0,4.6689,4.6689,4.6505,4.6505,1927200.0
2010-03-10 15:00:00,5.05,5.06,5.05,5.06,2507200.0,4.6505,4.6597,4.6505,4.6597,2507200.0
2010-03-10 15:10:00,5.06,5.07,5.06,5.06,1506400.0,4.6597,4.6689,4.6597,4.6597,1506400.0
2010-03-10 15:20:00,5.06,5.07,5.04,5.04,2899200.0,4.6597,4.6689,4.6413,4.6413,2899200.0
2010-03-10 15:30:00,5.04,5.04,5.02,5.04,5889600.0,4.6413,4.6413,4.6228,4.6413,5889600.0
2010-03-10 15:40:00,5.04,5.05,5.03,5.04,4056000.0,4.6413,4.6505,4.632,4.6413,4056000.0
2010-03-10 15:50:00,5.04,5.06,5.04,5.05,6112000.0,4.6413,4.6597,4.6413,4.6505,6112000.0
2010-03-11 09:30:00,5.03,5.04,5.02,5.02,5848000.0,4.632,4.6413,4.6228,4.6228,5848000.0
2010-03-11 09:40:00,5.02,5.03,5.01,5.01,5636000.0,4.6228,4.632,4.6136,4.6136,5636000.0
2010-03-11 09:50:00,5.01,5.01,5.0,5.01,6184800.0,4.6136,4.6136,4.6044,4.6136,6184800.0
2010-03-11 10:00:00,5.01,5.04,5.01,5.03,3843200.0,4.6136,4.6413,4.6136,4.632,3843200.0
2010-03-11 10:10:00,5.03,5.04,5.02,5.03,1967200.0,4.632,4.6413,4.6228,4.632,1967200.0
2010-03-11 10:20:00,5.03,5.04,5.02,5.03,2839200.0,4.632,4.6413,4.6228,4.632,2839200.0
2010-03-11 10:30:00,5.03,5.04,5.03,5.04,2519200.0,4.632,4.6413,4.632,4.6413,2519200.0
2010-03-11 10:40:00,5.04,5.05,5.04,5.05,2170400.0,4.6413,4.6505,4.6413,4.6505,2170400.0
2010-03-11 10:50:00,5.05,5.06,5.05,5.05,3284000.0,4.6505,4.6597,4.6505,4.6505,3284000.0
2010-03-11 11:00:00,5.05,5.05,5.04,5.05,2553600.0,4.6505,4.6505,4.6413,4.6505,2553600.0
2010-03-11 11:10:00,5.05,5.05,5.04,5.04,2190400.0,4.6505,4.6505,4.6413,4.6413,2190400.0
2010-03-11 11:20:00,5.04,5.05,5.04,5.04,2284000.0,4.6413,4.6505,4.6413,4.6413,2284000.0
2010-03-11 11:30:00,5.04,5.05,5.04,5.04,1432000.0,4.6413,4.6505,4.6413,4.6413,1432000.0
2010-03-11 11:40:00,5.04,5.05,5.03,5.04,2050400.0,4.6413,4.6505,4.632,4.6413,2050400.0
2010-03-11 11:50:00,5.04,5.05,5.04,5.05,1401600.0,4.6413,4.6505,4.6413,4.6505,1401600.0
2010-03-11 12:00:00,5.05,5.05,5.04,5.04,960800.0,4.6505,4.6505,4.6413,4.6413,960800.0
2010-03-11 12:10:00,5.04,5.04,5.02,5.03,4947200.0,4.6413,4.6413,4.6228,4.632,4947200.0
2010-03-11 12:20:00,5.03,5.03,5.02,5.02,4093600.0,4.632,4.632,4.6228,4.6228,4093600.0
2010-03-11 12:30:00,5.02,5.03,5.02,5.03,1992000.0,4.6228,4.632,4.6228,4.632,1992000.0
2010-03-11 12:40:00,5.03,5.04,5.03,5.03,903200.0,4.632,4.6413,4.632,4.632,903200.0
2010-03-11 12:50:00,5.03,5.04,5.03,5.04,1420000.0,4.632,4.6413,4.632,4.6413,1420000.0
2010-03-11 13:00:00,5.04,5.05,5.04,5.05,1764000.0,4.6413,4.6505,4.6413,4.6505,1764000.0
2010-03-11 13:10:00,5.05,5.05,5.04,5.04,704800.0,4.6505,4.6505,4.6413,4.6413,704800.0
2010-03-11 13:20:00,5.04,5.05,5.04,5.04,354400.0,4.6413,4.6505,4.6413,4.6413,354400.0
2010-03-11 13:30:00,5.04,5.05,5.04,5.05,1058400.0,4.6413,4.6505,4.6413,4.6505,1058400.0
2010-03-11 13:40:00,5.05,5.06,5.04,5.05,1617600.0,4.6505,4.6597,4.6413,4.6505,1617600.0
2010-03-11 13:50:00,5.06,5.06,5.04,5.04,1496000.0,4.6597,4.6597,4.6413,4.6413,1496000.0
2010-03-11 14:00:00,5.04,5.04,5.03,5.03,1136000.0,4.6413,4.6413,4.632,4.632,1136000.0
2010-03-11 14:10:00,5.03,5.04,5.03,5.04,1599200.0,4.632,4.6413,4.632,4.6413,1599200.0
2010-03-11 14:20:00,5.04,5.04,5.04,5.04,912800.0,4.6413,4.6413,4.6413,4.6413,912800.0
2010-03-11 14:30:00,5.04,5.05,5.04,5.05,1247200.0,4.6413,4.6505,4.6413,4.6505,1247200.0
2010-03-11 14:40:00,5.05,5.05,5.04,5.05,1328000.0,4.6505,4.6505,4.6413,4.6505,1328000.0
2010-03-11 14:50:00,5.05,5.05,5.04,5.04,621600.0,4.6505,4.6505,4.6413,4.6413,621600.0
2010-03-11 15:00:00,5.04,5.07,5.04,5.07,3263200.0,4.6413,4.6689,4.6413,4.6689,3263200.0
2010-03-11 15:10:00,5.07,5.08,5.07,5.08,3105600.0,4.6689,4.6781,4.6689,4.6781,3105600.0
2010-03-11 15:20:00,5.08,5.08,5.07,5.08,1320800.0,4.6781,4.6781,4.6689,4.6781,1320800.0
2010-03-11 15:30:00,5.08,5.08,5.07,5.07,1147200.0,4.6781,4.6781,4.6689,4.6689,1147200.0
2010-03-11 15:40:00,5.07,5.08,5.07,5.08,2036000.0,4.6689,4.6781,4.6689,4.6781,2036000.0
2010-03-11 15:50:00,5.08,5.1,5.08,5.09,5904800.0,4.6781,4.6965,4.6781,4.6873,5904800.0
2010-03-12 09:30:00,5.14,5.14,5.11,5.11,13222400.0,4.7333,4.7333,4.7057,4.7057,13222400.0
2010-03-12 09:40:00,5.11,5.12,5.1,5.12,5448800.0,4.7057,4.7149,4.6965,4.7149,5448800.0
2010-03-12 09:50:00,5.12,5.13,5.1,5.12,6108800.0,4.7149,4.7241,4.6965,4.7149,6108800.0
2010-03-12 10:00:00,5.12,5.12,5.08,5.09,6732800.0,4.7149,4.7149,4.6781,4.6873,6732800.0
2010-03-12 10:10:00,5.09,5.09,5.07,5.07,6292000.0,4.6873,4.6873,4.6689,4.6689,6292000.0
2010-03-12 10:20:00,5.07,5.09,5.07,5.09,3997600.0,4.6689,4.6873,4.6689,4.6873,3997600.0
2010-03-12 10:30:00,5.09,5.1,5.07,5.09,3957600.0,4.6873,4.6965,4.6689,4.6873,3957600.0
2010-03-12 10:40:00,5.09,5.1,5.07,5.08,3608800.0,4.6873,4.6965,4.6689,4.6781,3608800.0
2010-03-12 10:50:00,5.08,5.09,5.08,5.08,2121600.0,4.6781,4.6873,4.6781,4.6781,2121600.0
2010-03-12 11:00:00,5.08,5.09,5.08,5.09,2503200.0,4.6781,4.6873,4.6781,4.6873,2503200.0
2010-03-12 11:10:00,5.09,5.1,5.09,5.1,3056000.0,4.6873,4.6965,4.6873,4.6965,3056000.0
2010-03-12 11:20:00,5.1,5.11,5.1,5.1,2483200.0,4.6965,4.7057,4.6965,4.6965,2483200.0
2010-03-12 11:30:00,5.1,5.1,5.09,5.1,1526400.0,4.6965,4.6965,4.6873,4.6965,1526400.0
2010-03-12 11:40:00,5.1,5.1,5.09,5.1,1288800.0,4.6965,4.6965,4.6873,4.6965,1288800.0
2010-03-12 11:50:00,5.1,5.1,5.09,5.09,1632800.0,4.6965,4.6965,4.6873,4.6873,1632800.0
2010-03-12 12:00:00,5.09,5.09,5.08,5.09,1386400.0,4.6873,4.6873,4.6781,4.6873,1386400.0
2010-03-12 12:10:00,5.09,5.1,5.09,5.09,745600.0,4.6873,4.6965,4.6873,4.6873,745600.0
2010-03-12 12:20:00,5.09,5.1,5.09,5.1,1419200.0,4.6873,4.6965,4.6873,4.6965,1419200.0
2010-03-12 12:30:00,5.1,5.1,5.08,5.08,2175200.0,4.6965,4.6965,4.6781,4.6781,2175200.0
2010-03-12 12:40:00,5.08,5.09,5.08,5.09,1246400.0,4.6781,4.6873,4.6781,4.6873,1246400.0
2010-03-12 12:50:00,5.09,5.09,5.08,5.09,1892000.0,4.6873,4.6873,4.6781,4.6873,1892000.0
2010-03-12 13:00:00,5.09,5.1,5.09,5.09,884000.0,4.6873,4.6965,4.6873,4.6873,884000.0
2010-03-12 13:10:00,5.09,5.1,5.09,5.09,1488000.0,4.6873,4.6965,4.6873,4.6873,1488000.0
2010-03-12 13:20:00,5.09,5.1,5.09,5.09,299200.0,4.6873,4.6965,4.6873,4.6873,299200.0
2010-03-12 13:30:00,5.1,5.1,5.09,5.1,577600.0,4.6965,4.6965,4.6873,4.6965,577600.0
2010-03-12 13:40:00,5.1,5.1,5.1,5.1,764800.0,4.6965,4.6965,4.6965,4.6965,764800.0
2010-03-12 13:50:00,5.1,5.1,5.09,5.1,1090400.0,4.6965,4.6965,4.6873,4.6965,1090400.0
2010-03-12 14:00:00,5.1,5.11,5.1,5.1,1686400.0,4.6965,4.7057,4.6965,4.6965,1686400.0
2010-03-12 14:10:00,5.1,5.1,5.1,5.1,776000.0,4.6965,4.6965,4.6965,4.6965,776000.0
2010-03-12 14:20:00,5.1,5.1,5.09,5.09,1132000.0,4.6965,4.6965,4.6873,4.6873,1132000.0
2010-03-12 14:30:00,5.09,5.1,5.09,5.09,1620800.0,4.6873,4.6965,4.6873,4.6873,1620800.0
2010-03-12 14:40:00,5.09,5.09,5.08,5.09,1917600.0,4.6873,4.6873,4.6781,4.6873,1917600.0
2010-03-12 14:50:00,5.09,5.1,5.09,5.09,1715200.0,4.6873,4.6965,4.6873,4.6873,1715200.0
2010-03-12 15:00:00,5.09,5.1,5.09,5.09,1482400.0,4.6873,4.6965,4.6873,4.6873,1482400.0
2010-03-12 15:10:00,5.09,5.1,5.08,5.08,1353600.0,4.6873,4.6965,4.6781,4.6781,1353600.0
2010-03-12 15:20:00,5.08,5.08,5.07,5.07,3048000.0,4.6781,4.6781,4.6689,4.6689,3048000.0
2010-03-12 15:30:00,5.07,5.09,5.07,5.09,2322400.0,4.6689,4.6873,4.6689,4.6873,2322400.0
2010-03-12 15:40:00,5.09,5.1,5.09,5.1,2387200.0,4.6873,4.6965,4.6873,4.6965,2387200.0
2010-03-12 15:50:00,5.1,5.1,5.09,5.09,5740000.0,4.6965,4.6965,4.6873,4.6873,5740000.0
2010-03-15 09:30:00,5.08,5.08,5.06,5.07,4580000.0,4.6781,4.6781,4.6597,4.6689,4580000.0
2010-03-15 09:40:00,5.07,5.09,5.07,5.09,3712800.0,4.6689,4.6873,4.6689,4.6873,3712800.0
2010-03-15 09:50:00,5.09,5.1,5.06,5.07,2873600.0,4.6873,4.6965,4.6597,4.6689,2873600.0
2010-03-15 10:00:00,5.07,5.07,5.06,5.07,2934400.0,4.6689,4.6689,4.6597,4.6689,2934400.0
2010-03-15 10:10:00,5.07,5.07,5.06,5.07,2625600.0,4.6689,4.6689,4.6597,4.6689,2625600.0
2010-03-15 10:20:00,5.07,5.09,5.07,5.07,2735200.0,4.6689,4.6873,4.6689,4.6689,2735200.0
2010-03-15 10:30:00,5.07,5.08,5.06,5.07,2028800.0,4.6689,4.6781,4.6597,4.6689,2028800.0
2010-03-15 10:40:00,5.08,5.08,5.06,5.06,1958400.0,4.6781,4.6781,4.6597,4.6597,1958400.0
2010-03-15 10:50:00,5.06,5.07,5.06,5.06,1981600.0,4.6597,4.6689,4.6597,4.6597,1981600.0
2010-03-15 11:00:00,5.06,5.07,5.04,5.05,3740000.0,4.6597,4.6689,4.6413,4.6505,3740000.0
2010-03-15 11:10:00,5.05,5.05,5.03,5.03,5224800.0,4.6505,4.6505,4.632,4.632,5224800.0
2010-03-15 11:20:00,5.03,5.03,5.02,5.03,3915200.0,4.632,4.632,4.6228,4.632,3915200.0
2010-03-15 11:30:00,5.03,5.03,5.02,5.03,2215200.0,4.632,4.632,4.6228,4.632,2215200.0
2010-03-15 11:40:00,5.03,5.04,5.03,5.03,1414400.0,4.632,4.6413,4.632,4.632,1414400.0
2010-03-15 11:50:00,5.03,5.04,5.03,5.04,1208000.0,4.632,4.6413,4.632,4.6413,1208000.0
2010-03-15 12:00:00,5.03,5.03,5.02,5.03,1167200.0,4.632,4.632,4.6228,4.632,1167200.0
2010-03-15 12:10:00,5.03,5.04,5.03,5.03,783200.0,4.632,4.6413,4.632,4.632,783200.0
2010-03-15 12:20:00,5.03,5.04,5.03,5.04,1675200.0,4.632,4.6413,4.632,4.6413,1675200.0
2010-03-15 12:30:00,5.04,5.04,5.03,5.04,934400.0,4.6413,4.6413,4.632,4.6413,934400.0
2010-03-15 12:40:00,5.04,5.05,5.04,5.04,1276800.0,4.6413,4.6505,4.6413,4.6413,1276800.0
2010-03-15 12:50:00,5.04,5.05,5.04,5.04,824000.0,4.6413,4.6505,4.6413,4.6413,824000.0
2010-03-15 13:00:00,5.04,5.05,5.04,5.04,1208000.0,4.6413,4.6505,4.6413,4.6413,1208000.0
2010-03-15 13:10:00,5.05,5.05,5.04,5.05,566400.0,4.6505,4.6505,4.6413,4.6505,566400.0
2010-03-15 13:20:00,5.05,5.05,5.04,5.04,562400.0,4.6505,4.6505,4.6413,4.6413,562400.0
2010-03-15 13:30:00,5.04,5.05,5.04,5.05,781600.0,4.6413,4.6505,4.6413,4.6505,781600.0
2010-03-15 13:40:00,5.05,5.05,5.05,5.05,597600.0,4.6505,4.6505,4.6505,4.6505,597600.0
2010-03-15 13:50:00,5.05,5.06,5.05,5.05,626400.0,4.6505,4.6597,4.6505,4.6505,626400.0
2010-03-15 14:00:00,5.05,5.05,5.04,5.04,1083200.0,4.6505,4.6505,4.6413,4.6413,1083200.0
2010-03-15 14:10:00,5.04,5.05,5.04,5.05,526400.0,4.6413,4.6505,4.6413,4.6505,526400.0
2010-03-15 14:20:00,5.05,5.05,5.04,5.04,582400.0,4.6505,4.6505,4.6413,4.6413,582400.0
2010-03-15 14:30:00,5.05,5.05,5.03,5.04,1372000.0,4.6505,4.6505,4.632,4.6413,1372000.0
2010-03-15 14:40:00,5.04,5.06,5.04,5.06,2306400.0,4.6413,4.6597,4.6413,4.6597,2306400.0
2010-03-15 14:50:00,5.06,5.07,5.06,5.06,2817600.0,4.6597,4.6689,4.6597,4.6597,2817600.0
2010-03-15 15:00:00,5.06,5.07,5.06,5.06,1148800.0,4.6597,4.6689,4.6597,4.6597,1148800.0
2010-03-15 15:10:00,5.06,5.08,5.06,5.07,2512000.0,4.6597,4.6781,4.6597,4.6689,2512000.0
2010-03-15 15:20:00,5.07,5.09,5.07,5.08,4460000.0,4.6689,4.6873,4.6689,4.6781,4460000.0
2010-03-15 15:30:00,5.08,5.09,5.08,5.09,2536800.0,4.6781,4.6873,4.6781,4.6873,2536800.0
2010-03-15 15:40:00,5.09,5.11,5.09,5.1,3884000.0,4.6873,4.7057,4.6873,4.6965,3884000.0
2010-03-15 15:50:00,5.1,5.1,5.09,5.1,3564800.0,4.6965,4.6965,4.6873,4.6965,3564800.0
2010-03-16 09:30:00,5.13,5.13,5.11,5.12,4624800.0,4.7241,4.7241,4.7057,4.7149,4624800.0
2010-03-16 09:40:00,5.11,5.11,5.1,5.11,4649600.0,4.7057,4.7057,4.6965,4.7057,4649600.0
2010-03-16 09:50:00,5.11,5.12,5.1,5.12,3752800.0,4.7057,4.7149,4.6965,4.7149,3752800.0
2010-03-16 10:00:00,5.12,5.13,5.11,5.12,3747200.0,4.7149,4.7241,4.7057,4.7149,3747200.0
2010-03-16 10:10:00,5.12,5.13,5.11,5.11,2866400.0,4.7149,4.7241,4.7057,4.7057,2866400.0
2010-03-16 10:20:00,5.11,5.13,5.11,5.12,2664800.0,4.7057,4.7241,4.7057,4.7149,2664800.0
2010-03-16 10:30:00,5.12,5.13,5.12,5.12,3134400.0,4.7149,4.7241,4.7149,4.7149,3134400.0
2010-03-16 10:40:00,5.12,5.13,5.12,5.13,2191200.0,4.7149,4.7241,4.7149,4.7241,2191200.0
2010-03-16 10:50:00,5.13,5.15,5.12,5.15,7161600.0,4.7241,4.7426,4.7149,4.7426,7161600.0
2010-03-16 11:00:00,5.15,5.16,5.14,5.14,5878400.0,4.7426,4.7518,4.7333,4.7333,5878400.0
2010-03-16 11:10:00,5.14,5.16,5.14,5.16,1920800.0,4.7333,4.7518,4.7333,4.7518,1920800.0
2010-03-16 11:20:00,5.16,5.16,5.15,5.15,2025600.0,4.7518,4.7518,4.7426,4.7426,2025600.0
2010-03-16 11:30:00,5.15,5.16,5.15,5.15,2148800.0,4.7426,4.7518,4.7426,4.7426,2148800.0
2010-03-16 11:40:00,5.15,5.16,5.15,5.15,1484800.0,4.7426,4.7518,4.7426,4.7426,1484800.0
2010-03-16 11:50:00,5.15,5.16,5.15,5.15,1080000.0,4.7426,4.7518,4.7426,4.7426,1080000.0
2010-03-16 12:00:00,5.15,5.15,5.15,5.15,728000.0,4.7426,4.7426,4.7426,4.7426,728000.0
2010-03-16 12:10:00,5.15,5.15,5.15,5.15,1048000.0,4.7426,4.7426,4.7426,4.7426,1048000.0
2010-03-16 12:20:00,5.15,5.15,5.14,5.15,1084800.0,4.7426,4.7426,4.7333,4.7426,1084800.0
2010-03-16 12:30:00,5.15,5.15,5.14,5.14,981600.0,4.7426,4.7426,4.7333,4.7333,981600.0
2010-03-16 12:40:00,5.14,5.14,5.14,5.14,873600.0,4.7333,4.7333,4.7333,4.7333,873600.0
2010-03-16 12:50:00,5.14,5.14,5.14,5.14,368800.0,4.7333,4.7333,4.7333,4.7333,368800.0
2010-03-16 13:00:00,5.14,5.15,5.14,5.15,478400.0,4.7333,4.7426,4.7333,4.7426,478400.0
2010-03-16 13:10:00,5.14,5.14,5.14,5.14,476800.0,4.7333,4.7333,4.7333,4.7333,476800.0
2010-03-16 13:20:00,5.14,5.14,5.14,5.14,1209600.0,4.7333,4.7333,4.7333,4.7333,1209600.0
2010-03-16 13:30:00,5.14,5.14,5.14,5.14,659200.0,4.7333,4.7333,4.7333,4.7333,659200.0
2010-03-16 13:40:00,5.14,5.14,5.14,5.14,804800.0,4.7333,4.7333,4.7333,4.7333,804800.0
2010-03-16 13:50:00,5.14,5.14,5.13,5.14,760000.0,4.7333,4.7333,4.7241,4.7333,760000.0
2010-03-16 14:00:00,5.14,5.14,5.13,5.13,1636000.0,4.7333,4.7333,4.7241,4.7241,1636000.0
2010-03-16 14:10:00,5.13,5.16,5.13,5.16,6602400.0,4.7241,4.7518,4.7241,4.7518,6602400.0
2010-03-16 14:20:00,5.16,5.17,5.15,5.16,9533600.0,4.7518,4.761,4.7426,4.7518,9533600.0
2010-03-16 14:30:00,5.16,5.16,5.13,5.14,5296000.0,4.7518,4.7518,4.7241,4.7333,5296000.0
2010-03-16 14:40:00,5.14,5.14,5.13,5.14,2977600.0,4.7333,4.7333,4.7241,4.7333,2977600.0
2010-03-16 14:50:00,5.14,5.16,5.13,5.16,4234400.0,4.7333,4.7518,4.7241,4.7518,4234400.0
2010-03-16 15:00:00,5.16,5.17,5.15,5.15,2929600.0,4.7518,4.761,4.7426,4.7426,2929600.0
2010-03-16 15:10:00,5.15,5.17,5.15,5.17,3260000.0,4.7426,4.761,4.7426,4.761,3260000.0
2010-03-16 15:20:00,5.17,5.18,5.16,5.17,3661600.0,4.761,4.7702,4.7518,4.761,3661600.0
2010-03-16 15:30:00,5.17,5.18,5.16,5.17,3772000.0,4.761,4.7702,4.7518,4.761,3772000.0
2010-03-16 15:40:00,5.17,5.18,5.17,5.17,3468000.0,4.761,4.7702,4.761,4.761,3468000.0
2010-03-16 15:50:00,5.17,5.19,5.17,5.18,7772000.0,4.761,4.7794,4.761,4.7702,7772000.0
2010-03-17 09:30:00,5.21,5.22,5.21,5.22,6422400.0,4.7978,4.807,4.7978,4.807,6422400.0
2010-03-17 09:40:00,5.22,5.23,5.22,5.22,2932000.0,4.807,4.8162,4.807,4.807,2932000.0
2010-03-17 09:50:00,5.22,5.24,5.21,5.23,4611200.0,4.807,4.8254,4.7978,4.8162,4611200.0
2010-03-17 10:00:00,5.23,5.24,5.23,5.23,2324800.0,4.8162,4.8254,4.8162,4.8162,2324800.0
2010-03-17 10:10:00,5.23,5.23,5.22,5.23,1834400.0,4.8162,4.8162,4.807,4.8162,1834400.0
2010-03-17 10:20:00,5.23,5.24,5.22,5.22,2499200.0,4.8162,4.8254,4.807,4.807,2499200.0
2010-03-17 10:30:00,5.22,5.22,5.21,5.22,1956800.0,4.807,4.807,4.7978,4.807,1956800.0
2010-03-17 10:40:00,5.22,5.23,5.22,5.22,1696000.0,4.807,4.8162,4.807,4.807,1696000.0
2010-03-17 10:50:00,5.22,5.23,5.22,5.23,1353600.0,4.807,4.8162,4.807,4.8162,1353600.0
2010-03-17 11:00:00,5.23,5.23,5.23,5.23,1625600.0,4.8162,4.8162,4.8162,4.8162,1625600.0
2010-03-17 11:10:00,5.23,5.24,5.23,5.24,1506400.0,4.8162,4.8254,4.8162,4.8254,1506400.0
2010-03-17 11:20:00,5.24,5.25,5.24,5.24,3485600.0,4.8254,4.8346,4.8254,4.8254,3485600.0
2010-03-17 11:30:00,5.24,5.25,5.24,5.24,1316000.0,4.8254,4.8346,4.8254,4.8254,1316000.0
2010-03-17 11:40:00,5.24,5.25,5.24,5.24,2348800.0,4.8254,4.8346,4.8254,4.8254,2348800.0
2010-03-17 11:50:00,5.24,5.25,5.24,5.24,1771200.0,4.8254,4.8346,4.8254,4.8254,1771200.0
2010-03-17 12:00:00,5.24,5.24,5.23,5.24,744000.0,4.8254,4.8254,4.8162,4.8254,744000.0
2010-03-17 12:10:00,5.24,5.24,5.24,5.24,987200.0,4.8254,4.8254,4.8254,4.8254,987200.0
2010-03-17 12:20:00,5.24,5.24,5.24,5.24,581600.0,4.8254,4.8254,4.8254,4.8254,581600.0
2010-03-17 12:30:00,5.24,5.24,5.23,5.24,650400.0,4.8254,4.8254,4.8162,4.8254,650400.0
2010-03-17 12:40:00,5.24,5.24,5.24,5.24,1123200.0,4.8254,4.8254,4.8254,4.8254,1123200.0
2010-03-17 12:50:00,5.24,5.24,5.24,5.24,567200.0,4.8254,4.8254,4.8254,4.8254,567200.0
2010-03-17 13:00:00,5.24,5.25,5.24,5.24,915200.0,4.8254,4.8346,4.8254,4.8254,915200.0
2010-03-17 13:10:00,5.24,5.25,5.24,5.25,633600.0,4.8254,4.8346,4.8254,4.8346,633600.0
2010-03-17 13:20:00,5.25,5.26,5.25,5.25,1876000.0,4.8346,4.8439,4.8346,4.8346,1876000.0
2010-03-17 13:30:00,5.25,5.27,5.25,5.27,4463200.0,4.8346,4.8531,4.8346,4.8531,4463200.0
2010-03-17 13:40:00,5.27,5.27,5.26,5.26,2637600.0,4.8531,4.8531,4.8439,4.8439,2637600.0
2010-03-17 13:50:00,5.26,5.26,5.26,5.26,1234400.0,4.8439,4.8439,4.8439,4.8439,1234400.0
2010-03-17 14:00:00,5.26,5.26,5.26,5.26,377600.0,4.8439,4.8439,4.8439,4.8439,377600.0
2010-03-17 14:10:00,5.26,5.27,5.26,5.27,815200.0,4.8439,4.8531,4.8439,4.8531,815200.0
2010-03-17 14:20:00,5.27,5.27,5.26,5.26,1248800.0,4.8531,4.8531,4.8439,4.8439,1248800.0
2010-03-17 14:30:00,5.26,5.27,5.25,5.25,2386400.0,4.8439,4.8531,4.8346,4.8346,2386400.0
2010-03-17 14:40:00,5.25,5.25,5.24,5.25,1884000.0,4.8346,4.8346,4.8254,4.8346,1884000.0
2010-03-17 14:50:00,5.25,5.25,5.23,5.23,2612000.0,4.8346,4.8346,4.8162,4.8162,2612000.0
2010-03-17 15:00:00,5.23,5.24,5.23,5.24,1460800.0,4.8162,4.8254,4.8162,4.8254,1460800.0
2010-03-17 15:10:00,5.24,5.24,5.21,5.21,4154400.0,4.8254,4.8254,4.7978,4.7978,4154400.0
2010-03-17 15:20:00,5.21,5.22,5.21,5.22,3162400.0,4.7978,4.807,4.7978,4.807,3162400.0
2010-03-17 15:30:00,5.22,5.23,5.21,5.22,2655200.0,4.807,4.8162,4.7978,4.807,2655200.0
2010-03-17 15:40:00,5.22,5.24,5.22,5.23,2395200.0,4.807,4.8254,4.807,4.8162,2395200.0
2010-03-17 15:50:00,5.23,5.24,5.23,5.24,5915200.0,4.8162,4.8254,4.8162,4.8254,5915200.0
2010-03-18 09:30:00,5.24,5.25,5.23,5.24,4503200.0,4.8254,4.8346,4.8162,4.8254,4503200.0
2010-03-18 09:40:00,5.24,5.24,5.23,5.24,5568000.0,4.8254,4.8254,4.8162,4.8254,5568000.0
2010-03-18 09:50:00,5.24,5.25,5.23,5.24,1856800.0,4.8254,4.8346,4.8162,4.8254,1856800.0
2010-03-18 10:00:00,5.24,5.26,5.23,5.23,4205600.0,4.8254,4.8439,4.8162,4.8162,4205600.0
2010-03-18 10:10:00,5.23,5.24,5.23,5.24,2147200.0,4.8162,4.8254,4.8162,4.8254,2147200.0
2010-03-18 10:20:00,5.24,5.24,5.23,5.23,1473600.0,4.8254,4.8254,4.8162,4.8162,1473600.0
2010-03-18 10:30:00,5.23,5.24,5.22,5.22,2388000.0,4.8162,4.8254,4.807,4.807,2388000.0
2010-03-18 10:40:00,5.22,5.23,5.22,5.22,1438400.0,4.807,4.8162,4.807,4.807,1438400.0
2010-03-18 10:50:00,5.22,5.24,5.22,5.24,1676000.0,4.807,4.8254,4.807,4.8254,1676000.0
2010-03-18 11:00:00,5.24,5.24,5.23,5.24,1720000.0,4.8254,4.8254,4.8162,4.8254,1720000.0
2010-03-18 11:10:00,5.24,5.25,5.23,5.24,1823200.0,4.8254,4.8346,4.8162,4.8254,1823200.0
2010-03-18 11:20:00,5.24,5.24,5.24,5.24,1088800.0,4.8254,4.8254,4.8254,4.8254,1088800.0
2010-03-18 11:30:00,5.24,5.24,5.23,5.23,1674400.0,4.8254,4.8254,4.8162,4.8162,1674400.0
2010-03-18 11:40:00,5.23,5.23,5.21,5.22,2540800.0,4.8162,4.8162,4.7978,4.807,2540800.0
2010-03-18 11:50:00,5.22,5.22,5.21,5.21,3442400.0,4.807,4.807,4.7978,4.7978,3442400.0
2010-03-18 12:00:00,5.21,5.21,5.19,5.21,3103200.0,4.7978,4.7978,4.7794,4.7978,3103200.0
2010-03-18 12:10:00,5.21,5.21,5.2,5.21,2262400.0,4.7978,4.7978,4.7886,4.7978,2262400.0
2010-03-18 12:20:00,5.21,5.21,5.2,5.21,1209600.0,4.7978,4.7978,4.7886,4.7978,1209600.0
2010-03-18 12:30:00,5.21,5.21,5.2,5.2,1403200.0,4.7978,4.7978,4.7886,4.7886,1403200.0
2010-03-18 12:40:00,5.2,5.21,5.19,5.2,1323200.0,4.7886,4.7978,4.7794,4.7886,1323200.0
2010-03-18 12:50:00,5.2,5.21,5.2,5.21,780000.0,4.7886,4.7978,4.7886,4.7978,780000.0
2010-03-18 13:00:00,5.21,5.22,5.21,5.22,2063200.0,4.7978,4.807,4.7978,4.807,2063200.0
2010-03-18 13:10:00,5.22,5.22,5.22,5.22,1708800.0,4.807,4.807,4.807,4.807,1708800.0
2010-03-18 13:20:00,5.22,5.22,5.22,5.22,925600.0,4.807,4.807,4.807,4.807,925600.0
2010-03-18 13:30:00,5.22,5.23,5.22,5.23,1494400.0,4.807,4.8162,4.807,4.8162,1494400.0
2010-03-18 13:40:00,5.23,5.23,5.22,5.22,736000.0,4.8162,4.8162,4.807,4.807,736000.0
2010-03-18 13:50:00,5.22,5.22,5.21,5.22,1164000.0,4.807,4.807,4.7978,4.807,1164000.0
2010-03-18 14:00:00,5.22,5.23,5.22,5.22,1670400.0,4.807,4.8162,4.807,4.807,1670400.0
2010-03-18 14:10:00,5.22,5.22,5.22,5.22,317600.0,4.807,4.807,4.807,4.807,317600.0
2010-03-18 14:20:00,5.22,5.22,5.22,5.22,659200.0,4.807,4.807,4.807,4.807,659200.0
2010-03-18 14:30:00,5.22,5.24,5.22,5.23,1889600.0,4.807,4.8254,4.807,4.8162,1889600.0
2010-03-18 14:40:00,5.23,5.23,5.22,5.22,1774400.0,4.8162,4.8162,4.807,4.807,1774400.0
2010-03-18 14:50:00,5.22,5.22,5.21,5.22,1302400.0,4.807,4.807,4.7978,4.807,1302400.0
2010-03-18 15:00:00,5.22,5.23,5.22,5.22,920800.0,4.807,4.8162,4.807,4.807,920800.0
2010-03-18 15:10:00,5.22,5.23,5.22,5.23,993600.0,4.807,4.8162,4.807,4.8162,993600.0
2010-03-18 15:20:00,5.22,5.23,5.22,5.23,1417600.0,4.807,4.8162,4.807,4.8162,1417600.0
2010-03-18 15:30:00,5.23,5.24,5.23,5.23,1785600.0,4.8162,4.8254,4.8162,4.8162,1785600.0
2010-03-18 15:40:00,5.23,5.24,5.23,5.24,1872000.0,4.8162,4.8254,4.8162,4.8254,1872000.0
2010-03-18 15:50:00,5.24,5.24,5.23,5.23,4489600.0,4.8254,4.8254,4.8162,4.8162,4489600.0
2010-03-19 09:30:00,5.27,5.27,5.25,5.25,5893600.0,4.8531,4.8531,4.8346,4.8346,5893600.0
2010-03-19 09:40:00,5.25,5.25,5.23,5.24,4852800.0,4.8346,4.8346,4.8162,4.8254,4852800.0
2010-03-19 09:50:00,5.24,5.24,5.23,5.24,2375200.0,4.8254,4.8254,4.8162,4.8254,2375200.0
2010-03-19 10:00:00,5.24,5.24,5.21,5.22,4112000.0,4.8254,4.8254,4.7978,4.807,4112000.0
2010-03-19 10:10:00,5.22,5.22,5.2,5.21,3627200.0,4.807,4.807,4.7886,4.7978,3627200.0
2010-03-19 10:20:00,5.21,5.21,5.19,5.2,4868000.0,4.7978,4.7978,4.7794,4.7886,4868000.0
2010-03-19 10:30:00,5.2,5.2,5.18,5.2,5512800.0,4.7886,4.7886,4.7702,4.7886,5512800.0
2010-03-19 10:40:00,5.2,5.2,5.19,5.2,2405600.0,4.7886,4.7886,4.7794,4.7886,2405600.0
2010-03-19 10:50:00,5.2,5.2,5.19,5.19,2323200.0,4.7886,4.7886,4.7794,4.7794,2323200.0
2010-03-19 11:00:00,5.19,5.19,5.18,5.18,2531200.0,4.7794,4.7794,4.7702,4.7702,2531200.0
2010-03-19 11:10:00,5.18,5.18,5.15,5.16,8430400.0,4.7702,4.7702,4.7426,4.7518,8430400.0
2010-03-19 11:20:00,5.16,5.17,5.16,5.17,2190400.0,4.7518,4.761,4.7518,4.761,2190400.0
2010-03-19 11:30:00,5.16,5.17,5.16,5.16,2071200.0,4.7518,4.761,4.7518,4.7518,2071200.0
2010-03-19 11:40:00,5.16,5.18,5.16,5.18,1701600.0,4.7518,4.7702,4.7518,4.7702,1701600.0
2010-03-19 11:50:00,5.18,5.18,5.17,5.18,1531200.0,4.7702,4.7702,4.761,4.7702,1531200.0
2010-03-19 12:00:00,5.18,5.18,5.17,5.18,1522400.0,4.7702,4.7702,4.761,4.7702,1522400.0
2010-03-19 12:10:00,5.18,5.18,5.16,5.16,1531200.0,4.7702,4.7702,4.7518,4.7518,1531200.0
2010-03-19 12:20:00,5.16,5.18,5.16,5.17,1560000.0,4.7518,4.7702,4.7518,4.761,1560000.0
2010-03-19 12:30:00,5.17,5.17,5.17,5.17,801600.0,4.761,4.761,4.761,4.761,801600.0
2010-03-19 12:40:00,5.17,5.18,5.17,5.17,1116800.0,4.761,4.7702,4.761,4.761,1116800.0
2010-03-19 12:50:00,5.17,5.17,5.16,5.17,928800.0,4.761,4.761,4.7518,4.761,928800.0
2010-03-19 13:00:00,5.17,5.18,5.17,5.18,864000.0,4.761,4.7702,4.761,4.7702,864000.0
2010-03-19 13:10:00,5.18,5.18,5.17,5.17,563200.0,4.7702,4.7702,4.761,4.761,563200.0
2010-03-19 13:20:00,5.17,5.18,5.17,5.18,960800.0,4.761,4.7702,4.761,4.7702,960800.0
2010-03-19 13:30:00,5.18,5.18,5.16,5.17,1092800.0,4.7702,4.7702,4.7518,4.761,1092800.0
2010-03-19 13:40:00,5.17,5.17,5.16,5.17,972800.0,4.761,4.761,4.7518,4.761,972800.0
2010-03-19 13:50:00,5.17,5.18,5.17,5.18,2659200.0,4.761,4.7702,4.761,4.7702,2659200.0
2010-03-19 14:00:00,5.18,5.18,5.17,5.18,1240800.0,4.7702,4.7702,4.761,4.7702,1240800.0
2010-03-19 14:10:00,5.18,5.18,5.17,5.18,1518400.0,4.7702,4.7702,4.761,4.7702,1518400.0
2010-03-19 14:20:00,5.18,5.19,5.18,5.19,2323200.0,4.7702,4.7794,4.7702,4.7794,2323200.0
2010-03-19 14:30:00,5.19,5.19,5.18,5.18,961600.0,4.7794,4.7794,4.7702,4.7702,961600.0
2010-03-19 14:40:00,5.18,5.18,5.17,5.18,1348800.0,4.7702,4.7702,4.761,4.7702,1348800.0
2010-03-19 14:50:00,5.18,5.18,5.17,5.17,1032000.0,4.7702,4.7702,4.761,4.761,1032000.0
2010-03-19 15:00:00,5.17,5.18,5.17,5.18,1069600.0,4.761,4.7702,4.761,4.7702,1069600.0
2010-03-19 15:10:00,5.18,5.18,5.18,5.18,342400.0,4.7702,4.7702,4.7702,4.7702,342400.0
2010-03-19 15:20:00,5.18,5.18,5.17,5.17,892000.0,4.7702,4.7702,4.761,4.761,892000.0
2010-03-19 15:30:00,5.17,5.17,5.14,5.15,6109600.0,4.761,4.761,4.7333,4.7426,6109600.0
2010-03-19 15:40:00,5.15,5.18,5.14,5.17,5288800.0,4.7426,4.7702,4.7333,4.761,5288800.0
2010-03-19 15:50:00,5.17,5.18,5.17,5.18,5829600.0,4.761,4.7702,4.761,4.7702,5829600.0
2010-03-22 09:30:00,5.12,5.14,5.12,5.14,6098400.0,4.7149,4.7333,4.7149,4.7333,6098400.0
2010-03-22 09:40:00,5.14,5.17,5.13,5.16,5704000.0,4.7333,4.761,4.7241,4.7518,5704000.0
2010-03-22 09:50:00,5.16,5.18,5.16,5.18,3174400.0,4.7518,4.7702,4.7518,4.7702,3174400.0
2010-03-22 10:00:00,5.18,5.19,5.17,5.18,3480800.0,4.7702,4.7794,4.761,4.7702,3480800.0
2010-03-22 10:10:00,5.18,5.18,5.17,5.18,2084800.0,4.7702,4.7702,4.761,4.7702,2084800.0
2010-03-22 10:20:00,5.18,5.22,5.18,5.21,6074400.0,4.7702,4.807,4.7702,4.7978,6074400.0
2010-03-22 10:30:00,5.21,5.22,5.21,5.21,2505600.0,4.7978,4.807,4.7978,4.7978,2505600.0
2010-03-22 10:40:00,5.21,5.22,5.21,5.22,2017600.0,4.7978,4.807,4.7978,4.807,2017600.0
2010-03-22 10:50:00,5.22,5.23,5.21,5.21,2232000.0,4.807,4.8162,4.7978,4.7978,2232000.0
2010-03-22 11:00:00,5.21,5.23,5.21,5.22,2067200.0,4.7978,4.8162,4.7978,4.807,2067200.0
2010-03-22 11:10:00,5.22,5.23,5.21,5.22,1507200.0,4.807,4.8162,4.7978,4.807,1507200.0
2010-03-22 11:20:00,5.21,5.22,5.21,5.21,1140000.0,4.7978,4.807,4.7978,4.7978,1140000.0
2010-03-22 11:30:00,5.21,5.22,5.21,5.21,1874400.0,4.7978,4.807,4.7978,4.7978,1874400.0
2010-03-22 11:40:00,5.21,5.22,5.21,5.22,884800.0,4.7978,4.807,4.7978,4.807,884800.0
2010-03-22 11:50:00,5.22,5.22,5.21,5.22,776000.0,4.807,4.807,4.7978,4.807,776000.0
2010-03-22 12:00:00,5.22,5.22,5.21,5.21,1316000.0,4.807,4.807,4.7978,4.7978,1316000.0
2010-03-22 12:10:00,5.21,5.22,5.21,5.21,1160800.0,4.7978,4.807,4.7978,4.7978,1160800.0
2010-03-22 12:20:00,5.21,5.22,5.21,5.22,863200.0,4.7978,4.807,4.7978,4.807,863200.0
2010-03-22 12:30:00,5.22,5.23,5.22,5.22,2162400.0,4.807,4.8162,4.807,4.807,2162400.0
2010-03-22 12:40:00,5.22,5.22,5.21,5.22,407200.0,4.807,4.807,4.7978,4.807,407200.0
2010-03-22 12:50:00,5.22,5.23,5.22,5.23,564000.0,4.807,4.8162,4.807,4.8162,564000.0
2010-03-22 13:00:00,5.23,5.25,5.22,5.24,3431200.0,4.8162,4.8346,4.807,4.8254,3431200.0
2010-03-22 13:10:00,5.24,5.25,5.24,5.24,1079200.0,4.8254,4.8346,4.8254,4.8254,1079200.0
2010-03-22 13:20:00,5.24,5.24,5.24,5.24,669600.0,4.8254,4.8254,4.8254,4.8254,669600.0
2010-03-22 13:30:00,5.24,5.24,5.24,5.24,600000.0,4.8254,4.8254,4.8254,4.8254,600000.0
2010-03-22 13:40:00,5.24,5.24,5.23,5.24,755200.0,4.8254,4.8254,4.8162,4.8254,755200.0
2010-03-22 13:50:00,5.24,5.24,5.23,5.23,536800.0,4.8254,4.8254,4.8162,4.8162,536800.0
2010-03-22 14:00:00,5.23,5.23,5.22,5.23,997600.0,4.8162,4.8162,4.807,4.8162,997600.0
2010-03-22 14:10:00,5.23,5.23,5.22,5.23,905600.0,4.8162,4.8162,4.807,4.8162,905600.0
2010-03-22 14:20:00,5.23,5.24,5.23,5.23,762400.0,4.8162,4.8254,4.8162,4.8162,762400.0
2010-03-22 14:30:00,5.23,5.25,5.23,5.25,2245600.0,4.8162,4.8346,4.8162,4.8346,2245600.0
2010-03-22 14:40:00,5.25,5.25,5.24,5.25,2888800.0,4.8346,4.8346,4.8254,4.8346,2888800.0
2010-03-22 14:50:00,5.25,5.25,5.24,5.24,1735200.0,4.8346,4.8346,4.8254,4.8254,1735200.0
2010-03-22 15:00:00,5.25,5.25,5.24,5.24,1275200.0,4.8346,4.8346,4.8254,4.8254,1275200.0
2010-03-22 15:10:00,5.24,5.25,5.24,5.25,1386400.0,4.8254,4.8346,4.8254,4.8346,1386400.0
2010-03-22 15:20:00,5.25,5.25,5.24,5.24,1824800.0,4.8346,4.8346,4.8254,4.8254,1824800.0
2010-03-22 15:30:00,5.24,5.25,5.24,5.24,1487200.0,4.8254,4.8346,4.8254,4.8254,1487200.0
2010-03-22 15:40:00,5.24,5.25,5.24,5.25,3024000.0,4.8254,4.8346,4.8254,4.8346,3024000.0
2010-03-22 15:50:00,5.25,5.25,5.23,5.24,4727200.0,4.8346,4.8346,4.8162,4.8254,4727200.0
2010-03-23 09:30:00,5.25,5.26,5.23,5.24,4976000.0,4.8346,4.8439,4.8162,4.8254,4976000.0
2010-03-23 09:40:00,5.24,5.25,5.22,5.23,3468800.0,4.8254,4.8346,4.807,4.8162,3468800.0
2010-03-23 09:50:00,5.23,5.24,5.23,5.24,2192800.0,4.8162,4.8254,4.8162,4.8254,2192800.0
2010-03-23 10:00:00,5.24,5.26,5.23,5.25,4317600.0,4.8254,4.8439,4.8162,4.8346,4317600.0
2010-03-23 10:10:00,5.25,5.27,5.25,5.26,4744800.0,4.8346,4.8531,4.8346,4.8439,4744800.0
2010-03-23 10:20:00,5.26,5.27,5.26,5.26,3664800.0,4.8439,4.8531,4.8439,4.8439,3664800.0
2010-03-23 10:30:00,5.26,5.26,5.25,5.25,1950400.0,4.8439,4.8439,4.8346,4.8346,1950400.0
2010-03-23 10:40:00,5.25,5.26,5.25,5.25,1714400.0,4.8346,4.8439,4.8346,4.8346,1714400.0
2010-03-23 10:50:00,5.25,5.26,5.23,5.24,2372800.0,4.8346,4.8439,4.8162,4.8254,2372800.0
2010-03-23 11:00:00,5.24,5.24,5.22,5.23,3802400.0,4.8254,4.8254,4.807,4.8162,3802400.0
2010-03-23 11:10:00,5.23,5.24,5.23,5.24,2616800.0,4.8162,4.8254,4.8162,4.8254,2616800.0
2010-03-23 11:20:00,5.23,5.24,5.22,5.24,1732800.0,4.8162,4.8254,4.807,4.8254,1732800.0
2010-03-23 11:30:00,5.24,5.24,5.23,5.24,1117600.0,4.8254,4.8254,4.8162,4.8254,1117600.0
2010-03-23 11:40:00,5.24,5.25,5.23,5.24,1772800.0,4.8254,4.8346,4.8162,4.8254,1772800.0
2010-03-23 11:50:00,5.24,5.25,5.24,5.25,1203200.0,4.8254,4.8346,4.8254,4.8346,1203200.0
2010-03-23 12:00:00,5.25,5.26,5.25,5.26,1480800.0,4.8346,4.8439,4.8346,4.8439,1480800.0
2010-03-23 12:10:00,5.26,5.27,5.25,5.26,1887200.0,4.8439,4.8531,4.8346,4.8439,1887200.0
2010-03-23 12:20:00,5.26,5.26,5.25,5.26,792000.0,4.8439,4.8439,4.8346,4.8439,792000.0
2010-03-23 12:30:00,5.26,5.26,5.25,5.25,1250400.0,4.8439,4.8439,4.8346,4.8346,1250400.0
2010-03-23 12:40:00,5.25,5.26,5.25,5.25,756000.0,4.8346,4.8439,4.8346,4.8346,756000.0
2010-03-23 12:50:00,5.25,5.26,5.25,5.25,456000.0,4.8346,4.8439,4.8346,4.8346,456000.0
2010-03-23 13:00:00,5.26,5.26,5.26,5.26,691200.0,4.8439,4.8439,4.8439,4.8439,691200.0
2010-03-23 13:10:00,5.26,5.27,5.26,5.26,1604800.0,4.8439,4.8531,4.8439,4.8439,1604800.0
2010-03-23 13:20:00,5.26,5.27,5.26,5.27,4053600.0,4.8439,4.8531,4.8439,4.8531,4053600.0
2010-03-23 13:30:00,5.27,5.27,5.26,5.27,1194400.0,4.8531,4.8531,4.8439,4.8531,1194400.0
2010-03-23 13:40:00,5.27,5.27,5.25,5.25,2850400.0,4.8531,4.8531,4.8346,4.8346,2850400.0
2010-03-23 13:50:00,5.25,5.26,5.25,5.25,1047200.0,4.8346,4.8439,4.8346,4.8346,1047200.0
2010-03-23 14:00:00,5.25,5.26,5.25,5.26,738400.0,4.8346,4.8439,4.8346,4.8439,738400.0
2010-03-23 14:10:00,5.26,5.27,5.26,5.26,943200.0,4.8439,4.8531,4.8439,4.8439,943200.0
2010-03-23 14:20:00,5.26,5.27,5.26,5.27,1917600.0,4.8439,4.8531,4.8439,4.8531,1917600.0
2010-03-23 14:30:00,5.27,5.27,5.27,5.27,2226400.0,4.8531,4.8531,4.8531,4.8531,2226400.0
2010-03-23 14:40:00,5.27,5.28,5.27,5.27,2286400.0,4.8531,4.8623,4.8531,4.8531,2286400.0
2010-03-23 14:50:00,5.27,5.27,5.26,5.27,2585600.0,4.8531,4.8531,4.8439,4.8531,2585600.0
2010-03-23 15:00:00,5.27,5.29,5.27,5.29,4736800.0,4.8531,4.8715,4.8531,4.8715,4736800.0
2010-03-23 15:10:00,5.29,5.31,5.28,5.3,4898400.0,4.8715,4.8899,4.8623,4.8807,4898400.0
2010-03-23 15:20:00,5.3,5.31,5.3,5.31,5006400.0,4.8807,4.8899,4.8807,4.8899,5006400.0
2010-03-23 15:30:00,5.31,5.32,5.3,5.31,3988000.0,4.8899,4.8991,4.8807,4.8899,3988000.0
2010-03-23 15:40:00,5.31,5.32,5.31,5.31,2417600.0,4.8899,4.8991,4.8899,4.8899,2417600.0
2010-03-23 15:50:00,5.31,5.32,5.31,5.31,3279200.0,4.8899,4.8991,4.8899,4.8899,3279200.0
2010-03-24 09:30:00,5.25,5.26,5.25,5.26,5285600.0,4.8537,4.8629,4.8537,4.8629,5285600.0
2010-03-24 09:40:00,5.26,5.27,5.25,5.27,4456000.0,4.8629,4.8722,4.8537,4.8722,4456000.0
2010-03-24 09:50:00,5.27,5.27,5.25,5.26,3267200.0,4.8722,4.8722,4.8537,4.8629,3267200.0
2010-03-24 10:00:00,5.26,5.27,5.24,5.27,6121600.0,4.8629,4.8722,4.8444,4.8722,6121600.0
2010-03-24 10:10:00,5.27,5.28,5.27,5.28,3282400.0,4.8722,4.8814,4.8722,4.8814,3282400.0
2010-03-24 10:20:00,5.28,5.28,5.26,5.27,2959200.0,4.8814,4.8814,4.8629,4.8722,2959200.0
2010-03-24 10:30:00,5.27,5.28,5.26,5.27,3288000.0,4.8722,4.8814,4.8629,4.8722,3288000.0
2010-03-24 10:40:00,5.27,5.28,5.26,5.27,1548800.0,4.8722,4.8814,4.8629,4.8722,1548800.0
2010-03-24 10:50:00,5.27,5.28,5.26,5.27,1588800.0,4.8722,4.8814,4.8629,4.8722,1588800.0
2010-03-24 11:00:00,5.27,5.27,5.25,5.25,2198400.0,4.8722,4.8722,4.8537,4.8537,2198400.0
2010-03-24 11:10:00,5.25,5.26,5.22,5.23,7780000.0,4.8537,4.8629,4.826,4.8352,7780000.0
2010-03-24 11:20:00,5.23,5.24,5.22,5.24,2904000.0,4.8352,4.8444,4.826,4.8444,2904000.0
2010-03-24 11:30:00,5.24,5.24,5.23,5.24,1567200.0,4.8444,4.8444,4.8352,4.8444,1567200.0
2010-03-24 11:40:00,5.24,5.25,5.24,5.24,1080000.0,4.8444,4.8537,4.8444,4.8444,1080000.0
2010-03-24 11:50:00,5.24,5.25,5.24,5.25,1056800.0,4.8444,4.8537,4.8444,4.8537,1056800.0
2010-03-24 12:00:00,5.25,5.26,5.25,5.26,1898400.0,4.8537,4.8629,4.8537,4.8629,1898400.0
2010-03-24 12:10:00,5.26,5.26,5.25,5.25,1366400.0,4.8629,4.8629,4.8537,4.8537,1366400.0
2010-03-24 12:20:00,5.25,5.26,5.25,5.26,1016800.0,4.8537,4.8629,4.8537,4.8629,1016800.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,2223200.0,4.8629,4.8722,4.8629,4.8629,2223200.0
2010-03-24 12:40:00,5.26,5.27,5.26,5.27,1015200.0,4.8629,4.8722,4.8629,4.8722,1015200.0
2010-03-24 12:50:00,5.27,5.27,5.26,5.26,1413600.0,4.8722,4.8722,4.8629,4.8629,1413600.0
2010-03-24 13:00:00,5.26,5.26,5.23,5.24,3607200.0,4.8629,4.8629,4.8352,4.8444,3607200.0
2010-03-24 13:10:00,5.24,5.25,5.23,5.23,2860000.0,4.8444,4.8537,4.8352,4.8352,2860000.0
2010-03-24 13:20:00,5.23,5.24,5.23,5.24,1771200.0,4.8352,4.8444,4.8352,4.8444,1771200.0
2010-03-24 13:30:00,5.24,5.25,5.24,5.24,1213600.0,4.8444,4.8537,4.8444,4.8444,1213600.0
2010-03-24 13:40:00,5.24,5.25,5.22,5.22,2847200.0,4.8444,4.8537,4.826,4.826,2847200.0
2010-03-24 13:50:00,5.22,5.24,5.22,5.24,2374400.0,4.826,4.8444,4.826,4.8444,2374400.0
2010-03-24 14:00:00,5.24,5.24,5.23,5.23,1044000.0,4.8444,4.8444,4.8352,4.8352,1044000.0
2010-03-24 14:10:00,5.23,5.25,5.23,5.24,2480800.0,4.8352,4.8537,4.8352,4.8444,2480800.0
2010-03-24 14:20:00,5.24,5.25,5.24,5.24,2525600.0,4.8444,4.8537,4.8444,4.8444,2525600.0
2010-03-24 14:30:00,5.24,5.25,5.23,5.24,1194400.0,4.8444,4.8537,4.8352,4.8444,1194400.0
2010-03-24 14:40:00,5.24,5.25,5.23,5.24,1855200.0,4.8444,4.8537,4.8352,4.8444,1855200.0
2010-03-24 14:50:00,5.24,5.24,5.23,5.23,1496800.0,4.8444,4.8444,4.8352,4.8352,1496800.0
2010-03-24 15:00:00,5.23,5.25,5.23,5.24,1900000.0,4.8352,4.8537,4.8352,4.8444,1900000.0
2010-03-24 15:10:00,5.24,5.24,5.23,5.24,3682400.0,4.8444,4.8444,4.8352,4.8444,3682400.0
2010-03-24 15:20:00,5.24,5.25,5.24,5.24,2166400.0,4.8444,4.8537,4.8444,4.8444,2166400.0
2010-03-24 15:30:00,5.24,5.26,5.24,5.25,4132800.0,4.8444,4.8629,4.8444,4.8537,4132800.0
2010-03-24 15:40:00,5.25,5.25,5.24,5.24,2040000.0,4.8537,4.8537,4.8444,4.8444,2040000.0
2010-03-24 15:50:00,5.24,5.24,5.23,5.24,3453600.0,4.8444,4.8444,4.8352,4.8444,3453600.0
2010-03-25 09:30:00,5.31,5.32,5.3,5.3,6655200.0,4.9092,4.9184,4.8999,4.8999,6655200.0
2010-03-25 09:40:00,5.3,5.31,5.29,5.29,3501600.0,4.8999,4.9092,4.8907,4.8907,3501600.0
2010-03-25 09:50:00,5.29,5.3,5.29,5.3,2728800.0,4.8907,4.8999,4.8907,4.8999,2728800.0
2010-03-25 10:00:00,5.3,5.31,5.27,5.29,4571200.0,4.8999,4.9092,4.8722,4.8907,4571200.0
2010-03-25 10:10:00,5.29,5.3,5.28,5.3,2222400.0,4.8907,4.8999,4.8814,4.8999,2222400.0
2010-03-25 10:20:00,5.3,5.31,5.29,5.29,3259200.0,4.8999,4.9092,4.8907,4.8907,3259200.0
2010-03-25 10:30:00,5.29,5.3,5.29,5.3,1945600.0,4.8907,4.8999,4.8907,4.8999,1945600.0
2010-03-25 10:40:00,5.3,5.31,5.29,5.3,3220800.0,4.8999,4.9092,4.8907,4.8999,3220800.0
2010-03-25 10:50:00,5.3,5.31,5.3,5.3,1161600.0,4.8999,4.9092,4.8999,4.8999,1161600.0
2010-03-25 11:00:00,5.3,5.31,5.3,5.31,1982400.0,4.8999,4.9092,4.8999,4.9092,1982400.0
2010-03-25 11:10:00,5.31,5.33,5.31,5.33,4782400.0,4.9092,4.9276,4.9092,4.9276,4782400.0
2010-03-25 11:20:00,5.33,5.34,5.33,5.34,4012800.0,4.9276,4.9369,4.9276,4.9369,4012800.0
2010-03-25 11:30:00,5.34,5.35,5.34,5.34,3540800.0,4.9369,4.9461,4.9369,4.9369,3540800.0
2010-03-25 11:40:00,5.34,5.34,5.34,5.34,1653600.0,4.9369,4.9369,4.9369,4.9369,1653600.0
2010-03-25 11:50:00,5.34,5.34,5.34,5.34,714400.0,4.9369,4.9369,4.9369,4.9369,714400.0
2010-03-25 12:00:00,5.34,5.35,5.33,5.34,2572800.0,4.9369,4.9461,4.9276,4.9369,2572800.0
2010-03-25 12:10:00,5.34,5.34,5.32,5.33,3113600.0,4.9369,4.9369,4.9184,4.9276,3113600.0
2010-03-25 12:20:00,5.33,5.33,5.33,5.33,721600.0,4.9276,4.9276,4.9276,4.9276,721600.0
2010-03-25 12:30:00,5.33,5.34,5.33,5.34,764000.0,4.9276,4.9369,4.9276,4.9369,764000.0
2010-03-25 12:40:00,5.34,5.35,5.34,5.34,2167200.0,4.9369,4.9461,4.9369,4.9369,2167200.0
2010-03-25 12:50:00,5.35,5.35,5.34,5.34,966400.0,4.9461,4.9461,4.9369,4.9369,966400.0
2010-03-25 13:00:00,5.34,5.34,5.33,5.34,1577600.0,4.9369,4.9369,4.9276,4.9369,1577600.0
2010-03-25 13:10:00,5.34,5.35,5.34,5.34,972000.0,4.9369,4.9461,4.9369,4.9369,972000.0
2010-03-25 13:20:00,5.34,5.35,5.34,5.34,1508800.0,4.9369,4.9461,4.9369,4.9369,1508800.0
2010-03-25 13:30:00,5.34,5.34,5.32,5.32,3649600.0,4.9369,4.9369,4.9184,4.9184,3649600.0
2010-03-25 13:40:00,5.32,5.32,5.3,5.31,2756800.0,4.9184,4.9184,4.8999,4.9092,2756800.0
2010-03-25 13:50:00,5.31,5.31,5.29,5.3,6367200.0,4.9092,4.9092,4.8907,4.8999,6367200.0
2010-03-25 14:00:00,5.3,5.31,5.29,5.3,2742400.0,4.8999,4.9092,4.8907,4.8999,2742400.0
2010-03-25 14:10:00,5.3,5.31,5.29,5.3,1754400.0,4.8999,4.9092,4.8907,4.8999,1754400.0
2010-03-25 14:20:00,5.3,5.31,5.27,5.27,3964800.0,4.8999,4.9092,4.8722,4.8722,3964800.0
2010-03-25 14:30:00,5.27,5.28,5.27,5.28,3016800.0,4.8722,4.8814,4.8722,4.8814,3016800.0
2010-03-25 14:40:00,5.28,5.28,5.26,5.27,2711200.0,4.8814,4.8814,4.8629,4.8722,2711200.0
2010-03-25 14:50:00,5.27,5.28,5.26,5.28,2351200.0,4.8722,4.8814,4.8629,4.8814,2351200.0
2010-03-25 15:00:00,5.28,5.3,5.28,5.3,3658400.0,4.8814,4.8999,4.8814,4.8999,3658400.0
2010-03-25 15:10:00,5.3,5.3,5.29,5.29,2238400.0,4.8999,4.8999,4.8907,4.8907,2238400.0
2010-03-25 15:20:00,5.29,5.29,5.28,5.28,1490400.0,4.8907,4.8907,4.8814,4.8814,1490400.0
2010-03-25 15:30:00,5.28,5.28,5.25,5.25,4613600.0,4.8814,4.8814,4.8537,4.8537,4613600.0
2010-03-25 15:40:00,5.25,5.25,5.22,5.22,6442400.0,4.8537,4.8537,4.826,4.826,6442400.0
2010-03-25 15:50:00,5.22,5.24,5.21,5.22,5968800.0,4.826,4.8444,4.8167,4.826,5968800.0
2010-03-26 09:30:00,5.25,5.26,5.24,5.24,7129600.0,4.8537,4.8629,4.8444,4.8444,7129600.0
2010-03-26 09:40:00,5.24,5.25,5.23,5.25,5289600.0,4.8444,4.8537,4.8352,4.8537,5289600.0
2010-03-26 09:50:00,5.25,5.27,5.25,5.25,4645600.0,4.8537,4.8722,4.8537,4.8537,4645600.0
2010-03-26 10:00:00,5.25,5.28,5.25,5.28,5586400.0,4.8537,4.8814,4.8537,4.8814,5586400.0
2010-03-26 10:10:00,5.28,5.28,5.27,5.27,3005600.0,4.8814,4.8814,4.8722,4.8722,3005600.0
2010-03-26 10:20:00,5.27,5.29,5.27,5.28,3316800.0,4.8722,4.8907,4.8722,4.8814,3316800.0
2010-03-26 10:30:00,5.28,5.29,5.27,5.28,2915200.0,4.8814,4.8907,4.8722,4.8814,2915200.0
2010-03-26 10:40:00,5.28,5.28,5.27,5.28,1957600.0,4.8814,4.8814,4.8722,4.8814,1957600.0
2010-03-26 10:50:00,5.28,5.28,5.26,5.27,2309600.0,4.8814,4.8814,4.8629,4.8722,2309600.0
2010-03-26 11:00:00,5.27,5.28,5.27,5.27,1134400.0,4.8722,4.8814,4.8722,4.8722,1134400.0
2010-03-26 11:10:00,5.27,5.28,5.26,5.27,1929600.0,4.8722,4.8814,4.8629,4.8722,1929600.0
2010-03-26 11:20:00,5.27,5.28,5.27,5.28,1831200.0,4.8722,4.8814,4.8722,4.8814,1831200.0
2010-03-26 11:30:00,5.28,5.28,5.27,5.27,1175200.0,4.8814,4.8814,4.8722,4.8722,1175200.0
2010-03-26 11:40:00,5.27,5.27,5.27,5.27,1395200.0,4.8722,4.8722,4.8722,4.8722,1395200.0
2010-03-26 11:50:00,5.27,5.27,5.26,5.26,941600.0,4.8722,4.8722,4.8629,4.8629,941600.0
2010-03-26 12:00:00,5.26,5.27,5.26,5.27,1023200.0,4.8629,4.8722,4.8629,4.8722,1023200.0
2010-03-26 12:10:00,5.27,5.27,5.26,5.27,560000.0,4.8722,4.8722,4.8629,4.8722,560000.0
2010-03-26 12:20:00,5.26,5.26,5.23,5.23,5036000.0,4.8629,4.8629,4.8352,4.8352,5036000.0
2010-03-26 12:30:00,5.23,5.24,5.22,5.23,5439200.0,4.8352,4.8444,4.826,4.8352,5439200.0
2010-03-26 12:40:00,5.23,5.23,5.21,5.21,2349600.0,4.8352,4.8352,4.8167,4.8167,2349600.0
2010-03-26 12:50:00,5.21,5.23,5.2,5.21,4604000.0,4.8167,4.8352,4.8075,4.8167,4604000.0
2010-03-26 13:00:00,5.21,5.21,5.17,5.18,5709600.0,4.8167,4.8167,4.7797,4.789,5709600.0
2010-03-26 13:10:00,5.18,5.2,5.18,5.2,2896000.0,4.789,4.8075,4.789,4.8075,2896000.0
2010-03-26 13:20:00,5.2,5.21,5.2,5.2,1953600.0,4.8075,4.8167,4.8075,4.8075,1953600.0
2010-03-26 13:30:00,5.2,5.21,5.19,5.21,1743200.0,4.8075,4.8167,4.7982,4.8167,1743200.0
2010-03-26 13:40:00,5.21,5.22,5.2,5.2,3196800.0,4.8167,4.826,4.8075,4.8075,3196800.0
2010-03-26 13:50:00,5.2,5.21,5.2,5.2,1421600.0,4.8075,4.8167,4.8075,4.8075,1421600.0
2010-03-26 14:00:00,5.2,5.21,5.18,5.21,4420800.0,4.8075,4.8167,4.789,4.8167,4420800.0
2010-03-26 14:10:00,5.21,5.22,5.2,5.21,2411200.0,4.8167,4.826,4.8075,4.8167,2411200.0
2010-03-26 14:20:00,5.21,5.23,5.21,5.23,2790400.0,4.8167,4.8352,4.8167,4.8352,2790400.0
2010-03-26 14:30:00,5.23,5.23,5.22,5.23,1663200.0,4.8352,4.8352,4.826,4.8352,1663200.0
2010-03-26 14:40:00,5.23,5.24,5.22,5.22,1386400.0,4.8352,4.8444,4.826,4.826,1386400.0
2010-03-26 14:50:00,5.22,5.22,5.21,5.21,1836000.0,4.826,4.826,4.8167,4.8167,1836000.0
2010-03-26 15:00:00,5.21,5.22,5.21,5.21,1324000.0,4.8167,4.826,4.8167,4.8167,1324000.0
2010-03-26 15:10:00,5.21,5.22,5.2,5.22,2059200.0,4.8167,4.826,4.8075,4.826,2059200.0
2010-03-26 15:20:00,5.22,5.22,5.2,5.21,1424000.0,4.826,4.826,4.8075,4.8167,1424000.0
2010-03-26 15:30:00,5.21,5.22,5.2,5.21,2432800.0,4.8167,4.826,4.8075,4.8167,2432800.0
2010-03-26 15:40:00,5.21,5.22,5.2,5.21,3382400.0,4.8167,4.826,4.8075,4.8167,3382400.0
2010-03-26 15:50:00,5.21,5.23,5.21,5.22,4766400.0,4.8167,4.8352,4.8167,4.826,4766400.0
2010-03-29 09:30:00,5.27,5.29,5.27,5.28,6781600.0,4.8722,4.8907,4.8722,4.8814,6781600.0
2010-03-29 09:40:00,5.28,5.29,5.27,5.28,4507200.0,4.8814,4.8907,4.8722,4.8814,4507200.0
2010-03-29 09:50:00,5.28,5.29,5.26,5.26,5292800.0,4.8814,4.8907,4.8629,4.8629,5292800.0
2010-03-29 10:00:00,5.26,5.27,5.26,5.27,3308800.0,4.8629,4.8722,4.8629,4.8722,3308800.0
2010-03-29 10:10:00,5.27,5.28,5.27,5.27,2324000.0,4.8722,4.8814,4.8722,4.8722,2324000.0
2010-03-29 10:20:00,5.27,5.27,5.26,5.26,2696000.0,4.8722,4.8722,4.8629,4.8629,2696000.0
2010-03-29 10:30:00,5.26,5.27,5.25,5.27,3674400.0,4.8629,4.8722,4.8537,4.8722,3674400.0
2010-03-29 10:40:00,5.27,5.28,5.27,5.28,3057600.0,4.8722,4.8814,4.8722,4.8814,3057600.0
2010-03-29 10:50:00,5.28,5.28,5.27,5.28,1740800.0,4.8814,4.8814,4.8722,4.8814,1740800.0
2010-03-29 11:00:00,5.28,5.28,5.28,5.28,1654400.0,4.8814,4.8814,4.8814,4.8814,1654400.0
2010-03-29 11:10:00,5.28,5.29,5.28,5.28,2383200.0,4.8814,4.8907,4.8814,4.8814,2383200.0
2010-03-29 11:20:00,5.29,5.3,5.28,5.29,1842400.0,4.8907,4.8999,4.8814,4.8907,1842400.0
2010-03-29 11:30:00,5.29,5.29,5.28,5.29,889600.0,4.8907,4.8907,4.8814,4.8907,889600.0
2010-03-29 11:40:00,5.29,5.29,5.28,5.28,578400.0,4.8907,4.8907,4.8814,4.8814,578400.0
2010-03-29 11:50:00,5.28,5.29,5.28,5.28,634400.0,4.8814,4.8907,4.8814,4.8814,634400.0
2010-03-29 12:00:00,5.28,5.29,5.28,5.28,499200.0,4.8814,4.8907,4.8814,4.8814,499200.0
2010-03-29 12:10:00,5.28,5.29,5.28,5.28,821600.0,4.8814,4.8907,4.8814,4.8814,821600.0
2010-03-29 12:20:00,5.28,5.28,5.27,5.28,912000.0,4.8814,4.8814,4.8722,4.8814,912000.0
2010-03-29 12:30:00,5.28,5.28,5.27,5.27,882400.0,4.8814,4.8814,4.8722,4.8722,882400.0
2010-03-29 12:40:00,5.27,5.28,5.26,5.28,1212800.0,4.8722,4.8814,4.8629,4.8814,1212800.0
2010-03-29 12:50:00,5.28,5.28,5.27,5.27,651200.0,4.8814,4.8814,4.8722,4.8722,651200.0
2010-03-29 13:00:00,5.27,5.28,5.27,5.27,1247200.0,4.8722,4.8814,4.8722,4.8722,1247200.0
2010-03-29 13:10:00,5.27,5.28,5.27,5.28,903200.0,4.8722,4.8814,4.8722,4.8814,903200.0
2010-03-29 13:20:00,5.28,5.28,5.28,5.28,1190400.0,4.8814,4.8814,4.8814,4.8814,1190400.0
2010-03-29 13:30:00,5.28,5.28,5.26,5.27,2492000.0,4.8814,4.8814,4.8629,4.8722,2492000.0
2010-03-29 13:40:00,5.27,5.28,5.26,5.27,3808800.0,4.8722,4.8814,4.8629,4.8722,3808800.0
2010-03-29 13:50:00,5.27,5.28,5.27,5.27,681600.0,4.8722,4.8814,4.8722,4.8722,681600.0
2010-03-29 14:00:00,5.27,5.28,5.27,5.27,636800.0,4.8722,4.8814,4.8722,4.8722,636800.0
2010-03-29 14:10:00,5.27,5.28,5.27,5.27,874400.0,4.8722,4.8814,4.8722,4.8722,874400.0
2010-03-29 14:20:00,5.27,5.27,5.26,5.27,3580000.0,4.8722,4.8722,4.8629,4.8722,3580000.0
2010-03-29 14:30:00,5.27,5.28,5.27,5.27,1464000.0,4.8722,4.8814,4.8722,4.8722,1464000.0
2010-03-29 14:40:00,5.27,5.27,5.27,5.27,3506400.0,4.8722,4.8722,4.8722,4.8722,3506400.0
2010-03-29 14:50:00,5.27,5.28,5.27,5.28,1224000.0,4.8722,4.8814,4.8722,4.8814,1224000.0
2010-03-29 15:00:00,5.28,5.29,5.28,5.28,2162400.0,4.8814,4.8907,4.8814,4.8814,2162400.0
2010-03-29 15:10:00,5.28,5.29,5.28,5.29,1524000.0,4.8814,4.8907,4.8814,4.8907,1524000.0
2010-03-29 15:20:00,5.29,5.29,5.28,5.29,780000.0,4.8907,4.8907,4.8814,4.8907,780000.0
2010-03-29 15:30:00,5.28,5.29,5.28,5.28,1295200.0,4.8814,4.8907,4.8814,4.8814,1295200.0
2010-03-29 15:40:00,5.28,5.29,5.28,5.28,1756800.0,4.8814,4.8907,4.8814,4.8814,1756800.0
2010-03-29 15:50:00,5.28,5.28,5.27,5.28,4995200.0,4.8814,4.8814,4.8722,4.8814,4995200.0
2010-03-30 09:30:00,5.29,5.3,5.28,5.29,4392000.0,4.8907,4.8999,4.8814,4.8907,4392000.0
2010-03-30 09:40:00,5.29,5.3,5.28,5.3,4742400.0,4.8907,4.8999,4.8814,4.8999,4742400.0
2010-03-30 09:50:00,5.3,5.32,5.3,5.32,7516000.0,4.8999,4.9184,4.8999,4.9184,7516000.0
2010-03-30 10:00:00,5.32,5.33,5.31,5.32,4173600.0,4.9184,4.9276,4.9092,4.9184,4173600.0
2010-03-30 10:10:00,5.32,5.32,5.29,5.3,2269600.0,4.9184,4.9184,4.8907,4.8999,2269600.0
2010-03-30 10:20:00,5.3,5.3,5.28,5.3,4940800.0,4.8999,4.8999,4.8814,4.8999,4940800.0
2010-03-30 10:30:00,5.29,5.3,5.29,5.3,2624000.0,4.8907,4.8999,4.8907,4.8999,2624000.0
2010-03-30 10:40:00,5.3,5.31,5.29,5.3,2871200.0,4.8999,4.9092,4.8907,4.8999,2871200.0
2010-03-30 10:50:00,5.3,5.3,5.29,5.29,1780000.0,4.8999,4.8999,4.8907,4.8907,1780000.0
2010-03-30 11:00:00,5.29,5.29,5.26,5.27,4752000.0,4.8907,4.8907,4.8629,4.8722,4752000.0
2010-03-30 11:10:00,5.27,5.27,5.25,5.26,4366400.0,4.8722,4.8722,4.8537,4.8629,4366400.0
2010-03-30 11:20:00,5.26,5.26,5.24,5.26,4606400.0,4.8629,4.8629,4.8444,4.8629,4606400.0
2010-03-30 11:30:00,5.26,5.26,5.25,5.26,1263200.0,4.8629,4.8629,4.8537,4.8629,1263200.0
2010-03-30 11:40:00,5.26,5.27,5.26,5.27,2117600.0,4.8629,4.8722,4.8629,4.8722,2117600.0
2010-03-30 11:50:00,5.27,5.27,5.27,5.27,1790400.0,4.8722,4.8722,4.8722,4.8722,1790400.0
2010-03-30 12:00:00,5.27,5.28,5.27,5.27,907200.0,4.8722,4.8814,4.8722,4.8722,907200.0
2010-03-30 12:10:00,5.27,5.28,5.26,5.27,1320000.0,4.8722,4.8814,4.8629,4.8722,1320000.0
2010-03-30 12:20:00,5.27,5.29,5.27,5.28,1120800.0,4.8722,4.8907,4.8722,4.8814,1120800.0
2010-03-30 12:30:00,5.28,5.29,5.28,5.28,782400.0,4.8814,4.8907,4.8814,4.8814,782400.0
2010-03-30 12:40:00,5.28,5.29,5.28,5.28,1012800.0,4.8814,4.8907,4.8814,4.8814,1012800.0
2010-03-30 12:50:00,5.28,5.29,5.28,5.28,919200.0,4.8814,4.8907,4.8814,4.8814,919200.0
2010-03-30 13:00:00,5.28,5.28,5.27,5.28,1375200.0,4.8814,4.8814,4.8722,4.8814,1375200.0
2010-03-30 13:10:00,5.28,5.28,5.27,5.27,640800.0,4.8814,4.8814,4.8722,4.8722,640800.0
2010-03-30 13:20:00,5.27,5.27,5.26,5.27,1747200.0,4.8722,4.8722,4.8629,4.8722,1747200.0
2010-03-30 13:30:00,5.27,5.27,5.26,5.27,1400800.0,4.8722,4.8722,4.8629,4.8722,1400800.0
2010-03-30 13:40:00,5.27,5.27,5.26,5.27,2161600.0,4.8722,4.8722,4.8629,4.8722,2161600.0
2010-03-30 13:50:00,5.27,5.28,5.27,5.27,913600.0,4.8722,4.8814,4.8722,4.8722,913600.0
2010-03-30 14:00:00,5.27,5.28,5.27,5.27,496800.0,4.8722,4.8814,4.8722,4.8722,496800.0
2010-03-30 14:10:00,5.27,5.28,5.27,5.27,511200.0,4.8722,4.8814,4.8722,4.8722,511200.0
2010-03-30 14:20:00,5.27,5.28,5.27,5.28,790400.0,4.8722,4.8814,4.8722,4.8814,790400.0
2010-03-30 14:30:00,5.28,5.29,5.28,5.29,1106400.0,4.8814,4.8907,4.8814,4.8907,1106400.0
2010-03-30 14:40:00,5.29,5.29,5.29,5.29,1721600.0,4.8907,4.8907,4.8907,4.8907,1721600.0
2010-03-30 14:50:00,5.29,5.3,5.29,5.29,1130400.0,4.8907,4.8999,4.8907,4.8907,1130400.0
2010-03-30 15:00:00,5.29,5.29,5.29,5.29,1092000.0,4.8907,4.8907,4.8907,4.8907,1092000.0
2010-03-30 15:10:00,5.29,5.29,5.29,5.29,632000.0,4.8907,4.8907,4.8907,4.8907,632000.0
2010-03-30 15:20:00,5.29,5.29,5.28,5.29,1162400.0,4.8907,4.8907,4.8814,4.8907,1162400.0
2010-03-30 15:30:00,5.29,5.3,5.29,5.29,1487200.0,4.8907,4.8999,4.8907,4.8907,1487200.0
2010-03-30 15:40:00,5.29,5.3,5.28,5.29,1713600.0,4.8907,4.8999,4.8814,4.8907,1713600.0
2010-03-30 15:50:00,5.29,5.29,5.28,5.28,2406400.0,4.8907,4.8907,4.8814,4.8814,2406400.0
2010-03-31 09:30:00,5.24,5.26,5.24,5.26,5258400.0,4.8444,4.8629,4.8444,4.8629,5258400.0
2010-03-31 09:40:00,5.26,5.27,5.22,5.22,8692000.0,4.8629,4.8722,4.826,4.826,8692000.0
2010-03-31 09:50:00,5.22,5.24,5.22,5.24,3478400.0,4.826,4.8444,4.826,4.8444,3478400.0
2010-03-31 10:00:00,5.24,5.25,5.24,5.25,3467200.0,4.8444,4.8537,4.8444,4.8537,3467200.0
2010-03-31 10:10:00,5.25,5.25,5.24,5.25,2474400.0,4.8537,4.8537,4.8444,4.8537,2474400.0
2010-03-31 10:20:00,5.25,5.28,5.25,5.27,3536000.0,4.8537,4.8814,4.8537,4.8722,3536000.0
2010-03-31 10:30:00,5.27,5.28,5.27,5.28,4220800.0,4.8722,4.8814,4.8722,4.8814,4220800.0
2010-03-31 10:40:00,5.28,5.28,5.26,5.26,1876800.0,4.8814,4.8814,4.8629,4.8629,1876800.0
2010-03-31 10:50:00,5.26,5.27,5.26,5.27,1253600.0,4.8629,4.8722,4.8629,4.8722,1253600.0
2010-03-31 11:00:00,5.27,5.27,5.25,5.26,2288800.0,4.8722,4.8722,4.8537,4.8629,2288800.0
2010-03-31 11:10:00,5.26,5.27,5.26,5.26,920000.0,4.8629,4.8722,4.8629,4.8629,920000.0
2010-03-31 11:20:00,5.26,5.27,5.26,5.27,1938400.0,4.8629,4.8722,4.8629,4.8722,1938400.0
2010-03-31 11:30:00,5.27,5.28,5.27,5.28,2830400.0,4.8722,4.8814,4.8722,4.8814,2830400.0
2010-03-31 11:40:00,5.28,5.29,5.28,5.29,2264000.0,4.8814,4.8907,4.8814,4.8907,2264000.0
2010-03-31 11:50:00,5.29,5.29,5.28,5.29,881600.0,4.8907,4.8907,4.8814,4.8907,881600.0
2010-03-31 12:00:00,5.29,5.29,5.28,5.28,659200.0,4.8907,4.8907,4.8814,4.8814,659200.0
2010-03-31 12:10:00,5.28,5.29,5.28,5.29,1252800.0,4.8814,4.8907,4.8814,4.8907,1252800.0
2010-03-31 12:20:00,5.29,5.3,5.28,5.29,2153600.0,4.8907,4.8999,4.8814,4.8907,2153600.0
2010-03-31 12:30:00,5.29,5.3,5.28,5.29,1400800.0,4.8907,4.8999,4.8814,4.8907,1400800.0
2010-03-31 12:40:00,5.29,5.3,5.28,5.29,1389600.0,4.8907,4.8999,4.8814,4.8907,1389600.0
2010-03-31 12:50:00,5.29,5.29,5.28,5.28,758400.0,4.8907,4.8907,4.8814,4.8814,758400.0
2010-03-31 13:00:00,5.28,5.28,5.28,5.28,865600.0,4.8814,4.8814,4.8814,4.8814,865600.0
2010-03-31 13:10:00,5.28,5.28,5.28,5.28,391200.0,4.8814,4.8814,4.8814,4.8814,391200.0
2010-03-31 13:20:00,5.28,5.28,5.27,5.28,1229600.0,4.8814,4.8814,4.8722,4.8814,1229600.0
2010-03-31 13:30:00,5.28,5.29,5.28,5.28,356800.0,4.8814,4.8907,4.8814,4.8814,356800.0
2010-03-31 13:40:00,5.28,5.29,5.28,5.29,420000.0,4.8814,4.8907,4.8814,4.8907,420000.0
2010-03-31 13:50:00,5.29,5.29,5.29,5.29,916000.0,4.8907,4.8907,4.8907,4.8907,916000.0
2010-03-31 14:00:00,5.29,5.3,5.28,5.29,1615200.0,4.8907,4.8999,4.8814,4.8907,1615200.0
2010-03-31 14:10:00,5.29,5.3,5.28,5.28,662400.0,4.8907,4.8999,4.8814,4.8814,662400.0
2010-03-31 14:20:00,5.29,5.29,5.28,5.29,258400.0,4.8907,4.8907,4.8814,4.8907,258400.0
2010-03-31 14:30:00,5.29,5.29,5.28,5.28,481600.0,4.8907,4.8907,4.8814,4.8814,481600.0
2010-03-31 14:40:00,5.28,5.28,5.26,5.26,2232000.0,4.8814,4.8814,4.8629,4.8629,2232000.0
2010-03-31 14:50:00,5.26,5.27,5.26,5.26,2942400.0,4.8629,4.8722,4.8629,4.8629,2942400.0
2010-03-31 15:00:00,5.26,5.26,5.25,5.26,2535200.0,4.8629,4.8629,4.8537,4.8629,2535200.0
2010-03-31 15:10:00,5.26,5.26,5.24,5.25,2647200.0,4.8629,4.8629,4.8444,4.8537,2647200.0
2010-03-31 15:20:00,5.25,5.26,5.24,5.26,4306400.0,4.8537,4.8629,4.8444,4.8629,4306400.0
2010-03-31 15:30:00,5.26,5.26,5.25,5.25,5350400.0,4.8629,4.8629,4.8537,4.8537,5350400.0
2010-03-31 15:40:00,5.25,5.25,5.23,5.23,7668000.0,4.8537,4.8537,4.8352,4.8352,7668000.0
2010-03-31 15:50:00,5.23,5.26,5.23,5.25,6597600.0,4.8352,4.8629,4.8352,4.8537,6597600.0
2010-04-01 09:30:00,5.32,5.35,5.32,5.34,16609600.0,4.9184,4.9461,4.9184,4.9369,16609600.0
2010-04-01 09:40:00,5.34,5.36,5.34,5.35,5356800.0,4.9369,4.9554,4.9369,4.9461,5356800.0
2010-04-01 09:50:00,5.35,5.35,5.34,5.35,2934400.0,4.9461,4.9461,4.9369,4.9461,2934400.0
2010-04-01 10:00:00,5.35,5.36,5.34,5.34,6712000.0,4.9461,4.9554,4.9369,4.9369,6712000.0
2010-04-01 10:10:00,5.34,5.35,5.33,5.34,2539200.0,4.9369,4.9461,4.9276,4.9369,2539200.0
2010-04-01 10:20:00,5.34,5.34,5.33,5.34,2666400.0,4.9369,4.9369,4.9276,4.9369,2666400.0
2010-04-01 10:30:00,5.34,5.34,5.33,5.34,2508800.0,4.9369,4.9369,4.9276,4.9369,2508800.0
2010-04-01 10:40:00,5.34,5.35,5.33,5.33,2946400.0,4.9369,4.9461,4.9276,4.9276,2946400.0
2010-04-01 10:50:00,5.33,5.34,5.32,5.33,3868800.0,4.9276,4.9369,4.9184,4.9276,3868800.0
2010-04-01 11:00:00,5.33,5.33,5.32,5.33,1385600.0,4.9276,4.9276,4.9184,4.9276,1385600.0
2010-04-01 11:10:00,5.33,5.33,5.32,5.32,1968000.0,4.9276,4.9276,4.9184,4.9184,1968000.0
2010-04-01 11:20:00,5.32,5.33,5.31,5.33,1465600.0,4.9184,4.9276,4.9092,4.9276,1465600.0
2010-04-01 11:30:00,5.33,5.34,5.33,5.34,1181600.0,4.9276,4.9369,4.9276,4.9369,1181600.0
2010-04-01 11:40:00,5.34,5.34,5.34,5.34,1159200.0,4.9369,4.9369,4.9369,4.9369,1159200.0
2010-04-01 11:50:00,5.34,5.34,5.34,5.34,1017600.0,4.9369,4.9369,4.9369,4.9369,1017600.0
2010-04-01 12:00:00,5.34,5.34,5.33,5.34,311200.0,4.9369,4.9369,4.9276,4.9369,311200.0
2010-04-01 12:10:00,5.34,5.34,5.33,5.33,652000.0,4.9369,4.9369,4.9276,4.9276,652000.0
2010-04-01 12:20:00,5.33,5.33,5.33,5.33,923200.0,4.9276,4.9276,4.9276,4.9276,923200.0
2010-04-01 12:30:00,5.33,5.33,5.32,5.33,272800.0,4.9276,4.9276,4.9184,4.9276,272800.0
2010-04-01 12:40:00,5.33,5.33,5.32,5.33,504800.0,4.9276,4.9276,4.9184,4.9276,504800.0
2010-04-01 12:50:00,5.33,5.33,5.33,5.33,560800.0,4.9276,4.9276,4.9276,4.9276,560800.0
2010-04-01 13:00:00,5.33,5.33,5.32,5.33,521600.0,4.9276,4.9276,4.9184,4.9276,521600.0
2010-04-01 13:10:00,5.33,5.33,5.32,5.33,890400.0,4.9276,4.9276,4.9184,4.9276,890400.0
2010-04-01 13:20:00,5.33,5.33,5.33,5.33,284800.0,4.9276,4.9276,4.9276,4.9276,284800.0
2010-04-01 13:30:00,5.33,5.34,5.33,5.33,566400.0,4.9276,4.9369,4.9276,4.9276,566400.0
2010-04-01 13:40:00,5.33,5.33,5.3,5.31,2243200.0,4.9276,4.9276,4.8999,4.9092,2243200.0
2010-04-01 13:50:00,5.31,5.31,5.29,5.3,4256800.0,4.9092,4.9092,4.8907,4.8999,4256800.0
2010-04-01 14:00:00,5.3,5.3,5.29,5.29,4603200.0,4.8999,4.8999,4.8907,4.8907,4603200.0
2010-04-01 14:10:00,5.29,5.31,5.29,5.31,2686400.0,4.8907,4.9092,4.8907,4.9092,2686400.0
2010-04-01 14:20:00,5.31,5.31,5.29,5.29,2696800.0,4.9092,4.9092,4.8907,4.8907,2696800.0
2010-04-01 14:30:00,5.29,5.3,5.27,5.27,3949600.0,4.8907,4.8999,4.8722,4.8722,3949600.0
2010-04-01 14:40:00,5.27,5.28,5.26,5.28,5567200.0,4.8722,4.8814,4.8629,4.8814,5567200.0
2010-04-01 14:50:00,5.28,5.29,5.28,5.29,2911200.0,4.8814,4.8907,4.8814,4.8907,2911200.0
2010-04-01 15:00:00,5.29,5.29,5.28,5.29,3359200.0,4.8907,4.8907,4.8814,4.8907,3359200.0
2010-04-01 15:10:00,5.29,5.3,5.29,5.29,3179200.0,4.8907,4.8999,4.8907,4.8907,3179200.0
2010-04-01 15:20:00,5.29,5.3,5.29,5.29,1243200.0,4.8907,4.8999,4.8907,4.8907,1243200.0
2010-04-01 15:30:00,5.29,5.31,5.29,5.3,3168800.0,4.8907,4.9092,4.8907,4.8999,3168800.0
2010-04-01 15:40:00,5.3,5.31,5.3,5.31,2712000.0,4.8999,4.9092,4.8999,4.9092,2712000.0
2010-04-01 15:50:00,5.31,5.33,5.31,5.32,6084000.0,4.9092,4.9276,4.9092,4.9184,6084000.0
2010-04-05 09:30:00,5.36,5.37,5.33,5.35,6566400.0,4.9554,4.9646,4.9276,4.9461,6566400.0
2010-04-05 09:40:00,5.34,5.37,5.34,5.37,4476000.0,4.9369,4.9646,4.9369,4.9646,4476000.0
2010-04-05 09:50:00,5.37,5.38,5.37,5.38,1958400.0,4.9646,4.9739,4.9646,4.9739,1958400.0
2010-04-05 10:00:00,5.38,5.38,5.37,5.38,2169600.0,4.9739,4.9739,4.9646,4.9739,2169600.0
2010-04-05 10:10:00,5.38,5.39,5.38,5.39,1472000.0,4.9739,4.9831,4.9739,4.9831,1472000.0
2010-04-05 10:20:00,5.39,5.4,5.39,5.39,1632800.0,4.9831,4.9924,4.9831,4.9831,1632800.0
2010-04-05 10:30:00,5.39,5.4,5.39,5.4,1664800.0,4.9831,4.9924,4.9831,4.9924,1664800.0
2010-04-05 10:40:00,5.4,5.42,5.4,5.41,1712000.0,4.9924,5.0109,4.9924,5.0016,1712000.0
2010-04-05 10:50:00,5.41,5.42,5.41,5.41,2413600.0,5.0016,5.0109,5.0016,5.0016,2413600.0
2010-04-05 11:00:00,5.41,5.41,5.4,5.41,1326400.0,5.0016,5.0016,4.9924,5.0016,1326400.0
2010-04-05 11:10:00,5.41,5.41,5.41,5.41,918400.0,5.0016,5.0016,5.0016,5.0016,918400.0
2010-04-05 11:20:00,5.41,5.41,5.41,5.41,1567200.0,5.0016,5.0016,5.0016,5.0016,1567200.0
2010-04-05 11:30:00,5.41,5.41,5.4,5.4,1535200.0,5.0016,5.0016,4.9924,4.9924,1535200.0
2010-04-05 11:40:00,5.4,5.41,5.4,5.41,1030400.0,4.9924,5.0016,4.9924,5.0016,1030400.0
2010-04-05 11:50:00,5.41,5.42,5.41,5.41,944800.0,5.0016,5.0109,5.0016,5.0016,944800.0
2010-04-05 12:00:00,5.41,5.41,5.41,5.41,715200.0,5.0016,5.0016,5.0016,5.0016,715200.0
2010-04-05 12:10:00,5.41,5.41,5.41,5.41,477600.0,5.0016,5.0016,5.0016,5.0016,477600.0
2010-04-05 12:20:00,5.41,5.41,5.41,5.41,620800.0,5.0016,5.0016,5.0016,5.0016,620800.0
2010-04-05 12:30:00,5.41,5.41,5.41,5.41,665600.0,5.0016,5.0016,5.0016,5.0016,665600.0
2010-04-05 12:40:00,5.41,5.41,5.4,5.4,444800.0,5.0016,5.0016,4.9924,4.9924,444800.0
2010-04-05 12:50:00,5.4,5.41,5.4,5.4,449600.0,4.9924,5.0016,4.9924,4.9924,449600.0
2010-04-05 13:00:00,5.41,5.41,5.4,5.4,606400.0,5.0016,5.0016,4.9924,4.9924,606400.0
2010-04-05 13:10:00,5.4,5.41,5.4,5.41,267200.0,4.9924,5.0016,4.9924,5.0016,267200.0
2010-04-05 13:20:00,5.41,5.41,5.41,5.41,300800.0,5.0016,5.0016,5.0016,5.0016,300800.0
2010-04-05 13:30:00,5.41,5.41,5.4,5.4,670400.0,5.0016,5.0016,4.9924,4.9924,670400.0
2010-04-05 13:40:00,5.4,5.4,5.39,5.39,815200.0,4.9924,4.9924,4.9831,4.9831,815200.0
2010-04-05 13:50:00,5.39,5.4,5.39,5.4,758400.0,4.9831,4.9924,4.9831,4.9924,758400.0
2010-04-05 14:00:00,5.4,5.4,5.4,5.4,437600.0,4.9924,4.9924,4.9924,4.9924,437600.0
2010-04-05 14:10:00,5.4,5.4,5.39,5.4,676000.0,4.9924,4.9924,4.9831,4.9924,676000.0
2010-04-05 14:20:00,5.4,5.41,5.4,5.41,1100800.0,4.9924,5.0016,4.9924,5.0016,1100800.0
2010-04-05 14:30:00,5.41,5.41,5.4,5.41,1506400.0,5.0016,5.0016,4.9924,5.0016,1506400.0
2010-04-05 14:40:00,5.41,5.42,5.41,5.42,1478400.0,5.0016,5.0109,5.0016,5.0109,1478400.0
2010-04-05 14:50:00,5.41,5.41,5.4,5.4,1376000.0,5.0016,5.0016,4.9924,4.9924,1376000.0
2010-04-05 15:00:00,5.4,5.41,5.4,5.4,804800.0,4.9924,5.0016,4.9924,4.9924,804800.0
2010-04-05 15:10:00,5.4,5.41,5.4,5.4,794400.0,4.9924,5.0016,4.9924,4.9924,794400.0
2010-04-05 15:20:00,5.4,5.41,5.4,5.41,546400.0,4.9924,5.0016,4.9924,5.0016,546400.0
2010-04-05 15:30:00,5.4,5.4,5.39,5.4,1255200.0,4.9924,4.9924,4.9831,4.9924,1255200.0
2010-04-05 15:40:00,5.4,5.41,5.39,5.41,2240000.0,4.9924,5.0016,4.9831,5.0016,2240000.0
2010-04-05 15:50:00,5.41,5.41,5.41,5.41,2579200.0,5.0016,5.0016,5.0016,5.0016,2579200.0
2010-04-06 09:30:00,5.38,5.39,5.37,5.39,6218400.0,4.9739,4.9831,4.9646,4.9831,6218400.0
2010-04-06 09:40:00,5.39,5.39,5.37,5.39,3553600.0,4.9831,4.9831,4.9646,4.9831,3553600.0
2010-04-06 09:50:00,5.39,5.39,5.38,5.39,2849600.0,4.9831,4.9831,4.9739,4.9831,2849600.0
2010-04-06 10:00:00,5.39,5.39,5.38,5.39,2620000.0,4.9831,4.9831,4.9739,4.9831,2620000.0
2010-04-06 10:10:00,5.39,5.4,5.39,5.4,3249600.0,4.9831,4.9924,4.9831,4.9924,3249600.0
2010-04-06 10:20:00,5.4,5.4,5.39,5.4,1587200.0,4.9924,4.9924,4.9831,4.9924,1587200.0
2010-04-06 10:30:00,5.4,5.41,5.4,5.4,2772000.0,4.9924,5.0016,4.9924,4.9924,2772000.0
2010-04-06 10:40:00,5.4,5.41,5.4,5.4,1232000.0,4.9924,5.0016,4.9924,4.9924,1232000.0
2010-04-06 10:50:00,5.4,5.41,5.4,5.41,1261600.0,4.9924,5.0016,4.9924,5.0016,1261600.0
2010-04-06 11:00:00,5.41,5.41,5.4,5.4,1188000.0,5.0016,5.0016,4.9924,4.9924,1188000.0
2010-04-06 11:10:00,5.4,5.41,5.4,5.41,784800.0,4.9924,5.0016,4.9924,5.0016,784800.0
2010-04-06 11:20:00,5.41,5.42,5.41,5.42,1996000.0,5.0016,5.0109,5.0016,5.0109,1996000.0
2010-04-06 11:30:00,5.42,5.42,5.41,5.41,1164000.0,5.0109,5.0109,5.0016,5.0016,1164000.0
2010-04-06 11:40:00,5.41,5.42,5.41,5.42,1118400.0,5.0016,5.0109,5.0016,5.0109,1118400.0
2010-04-06 11:50:00,5.42,5.42,5.41,5.41,916800.0,5.0109,5.0109,5.0016,5.0016,916800.0
2010-04-06 12:00:00,5.41,5.42,5.41,5.41,561600.0,5.0016,5.0109,5.0016,5.0016,561600.0
2010-04-06 12:10:00,5.41,5.42,5.41,5.41,487200.0,5.0016,5.0109,5.0016,5.0016,487200.0
2010-04-06 12:20:00,5.41,5.42,5.41,5.41,518400.0,5.0016,5.0109,5.0016,5.0016,518400.0
2010-04-06 12:30:00,5.41,5.41,5.4,5.41,1277600.0,5.0016,5.0016,4.9924,5.0016,1277600.0
2010-04-06 12:40:00,5.41,5.41,5.41,5.41,251200.0,5.0016,5.0016,5.0016,5.0016,251200.0
2010-04-06 12:50:00,5.41,5.41,5.41,5.41,528800.0,5.0016,5.0016,5.0016,5.0016,528800.0
2010-04-06 13:00:00,5.41,5.42,5.41,5.42,1238400.0,5.0016,5.0109,5.0016,5.0109,1238400.0
2010-04-06 13:10:00,5.42,5.42,5.41,5.42,816000.0,5.0109,5.0109,5.0016,5.0109,816000.0
2010-04-06 13:20:00,5.42,5.42,5.42,5.42,497600.0,5.0109,5.0109,5.0109,5.0109,497600.0
2010-04-06 13:30:00,5.42,5.42,5.41,5.41,702400.0,5.0109,5.0109,5.0016,5.0016,702400.0
2010-04-06 13:40:00,5.41,5.42,5.41,5.41,584800.0,5.0016,5.0109,5.0016,5.0016,584800.0
2010-04-06 13:50:00,5.41,5.42,5.41,5.41,390400.0,5.0016,5.0109,5.0016,5.0016,390400.0
2010-04-06 14:00:00,5.41,5.43,5.41,5.43,1793600.0,5.0016,5.0201,5.0016,5.0201,1793600.0
2010-04-06 14:10:00,5.43,5.44,5.42,5.44,2875200.0,5.0201,5.0293,5.0109,5.0293,2875200.0
2010-04-06 14:20:00,5.44,5.44,5.44,5.44,1633600.0,5.0293,5.0293,5.0293,5.0293,1633600.0
2010-04-06 14:30:00,5.44,5.45,5.44,5.45,3292800.0,5.0293,5.0386,5.0293,5.0386,3292800.0
2010-04-06 14:40:00,5.45,5.45,5.44,5.44,1536000.0,5.0386,5.0386,5.0293,5.0293,1536000.0
2010-04-06 14:50:00,5.44,5.45,5.44,5.45,963200.0,5.0293,5.0386,5.0293,5.0386,963200.0
2010-04-06 15:00:00,5.45,5.45,5.44,5.44,988800.0,5.0386,5.0386,5.0293,5.0293,988800.0
2010-04-06 15:10:00,5.44,5.45,5.44,5.44,1245600.0,5.0293,5.0386,5.0293,5.0293,1245600.0
2010-04-06 15:20:00,5.44,5.44,5.43,5.43,1475200.0,5.0293,5.0293,5.0201,5.0201,1475200.0
2010-04-06 15:30:00,5.43,5.43,5.42,5.43,1556000.0,5.0201,5.0201,5.0109,5.0201,1556000.0
2010-04-06 15:40:00,5.43,5.44,5.43,5.43,1355200.0,5.0201,5.0293,5.0201,5.0201,1355200.0
2010-04-06 15:50:00,5.43,5.43,5.42,5.43,3317600.0,5.0201,5.0201,5.0109,5.0201,3317600.0
2010-04-07 09:30:00,5.41,5.42,5.4,5.41,5776800.0,5.0016,5.0109,4.9924,5.0016,5776800.0
2010-04-07 09:40:00,5.41,5.43,5.41,5.42,3636800.0,5.0016,5.0201,5.0016,5.0109,3636800.0
2010-04-07 09:50:00,5.42,5.42,5.41,5.41,1614400.0,5.0109,5.0109,5.0016,5.0016,1614400.0
2010-04-07 10:00:00,5.41,5.42,5.4,5.42,2355200.0,5.0016,5.0109,4.9924,5.0109,2355200.0
2010-04-07 10:10:00,5.42,5.43,5.42,5.42,2695200.0,5.0109,5.0201,5.0109,5.0109,2695200.0
2010-04-07 10:20:00,5.42,5.42,5.41,5.42,926400.0,5.0109,5.0109,5.0016,5.0109,926400.0
2010-04-07 10:30:00,5.42,5.42,5.41,5.41,1728800.0,5.0109,5.0109,5.0016,5.0016,1728800.0
2010-04-07 10:40:00,5.41,5.41,5.38,5.38,7666400.0,5.0016,5.0016,4.9739,4.9739,7666400.0
2010-04-07 10:50:00,5.38,5.39,5.38,5.39,3491200.0,4.9739,4.9831,4.9739,4.9831,3491200.0
2010-04-07 11:00:00,5.39,5.4,5.37,5.4,3480000.0,4.9831,4.9924,4.9646,4.9924,3480000.0
2010-04-07 11:10:00,5.4,5.41,5.39,5.41,2631200.0,4.9924,5.0016,4.9831,5.0016,2631200.0
2010-04-07 11:20:00,5.41,5.42,5.4,5.41,1096000.0,5.0016,5.0109,4.9924,5.0016,1096000.0
2010-04-07 11:30:00,5.41,5.41,5.4,5.4,2034400.0,5.0016,5.0016,4.9924,4.9924,2034400.0
2010-04-07 11:40:00,5.4,5.41,5.4,5.41,945600.0,4.9924,5.0016,4.9924,5.0016,945600.0
2010-04-07 11:50:00,5.41,5.42,5.4,5.41,1543200.0,5.0016,5.0109,4.9924,5.0016,1543200.0
2010-04-07 12:00:00,5.41,5.41,5.41,5.41,924800.0,5.0016,5.0016,5.0016,5.0016,924800.0
2010-04-07 12:10:00,5.41,5.41,5.4,5.4,1141600.0,5.0016,5.0016,4.9924,4.9924,1141600.0
2010-04-07 12:20:00,5.4,5.41,5.4,5.4,805600.0,4.9924,5.0016,4.9924,4.9924,805600.0
2010-04-07 12:30:00,5.4,5.4,5.4,5.4,696800.0,4.9924,4.9924,4.9924,4.9924,696800.0
2010-04-07 12:40:00,5.4,5.41,5.4,5.4,1164800.0,4.9924,5.0016,4.9924,4.9924,1164800.0
2010-04-07 12:50:00,5.4,5.41,5.4,5.41,472000.0,4.9924,5.0016,4.9924,5.0016,472000.0
2010-04-07 13:00:00,5.41,5.43,5.41,5.42,5628000.0,5.0016,5.0201,5.0016,5.0109,5628000.0
2010-04-07 13:10:00,5.42,5.43,5.42,5.43,1348800.0,5.0109,5.0201,5.0109,5.0201,1348800.0
2010-04-07 13:20:00,5.43,5.44,5.42,5.43,2448800.0,5.0201,5.0293,5.0109,5.0201,2448800.0
2010-04-07 13:30:00,5.43,5.43,5.42,5.43,1246400.0,5.0201,5.0201,5.0109,5.0201,1246400.0
2010-04-07 13:40:00,5.43,5.43,5.41,5.42,1930400.0,5.0201,5.0201,5.0016,5.0109,1930400.0
2010-04-07 13:50:00,5.42,5.43,5.41,5.42,1003200.0,5.0109,5.0201,5.0016,5.0109,1003200.0
2010-04-07 14:00:00,5.42,5.42,5.41,5.42,2560000.0,5.0109,5.0109,5.0016,5.0109,2560000.0
2010-04-07 14:10:00,5.42,5.42,5.4,5.41,3129600.0,5.0109,5.0109,4.9924,5.0016,3129600.0
2010-04-07 14:20:00,5.41,5.41,5.39,5.4,2508800.0,5.0016,5.0016,4.9831,4.9924,2508800.0
2010-04-07 14:30:00,5.4,5.4,5.38,5.39,3451200.0,4.9924,4.9924,4.9739,4.9831,3451200.0
2010-04-07 14:40:00,5.39,5.4,5.38,5.38,2810400.0,4.9831,4.9924,4.9739,4.9739,2810400.0
2010-04-07 14:50:00,5.38,5.39,5.37,5.38,3294400.0,4.9739,4.9831,4.9646,4.9739,3294400.0
2010-04-07 15:00:00,5.38,5.38,5.34,5.34,11527200.0,4.9739,4.9739,4.9369,4.9369,11527200.0
2010-04-07 15:10:00,5.34,5.35,5.32,5.34,8871200.0,4.9369,4.9461,4.9184,4.9369,8871200.0
2010-04-07 15:20:00,5.34,5.35,5.34,5.35,2930400.0,4.9369,4.9461,4.9369,4.9461,2930400.0
2010-04-07 15:30:00,5.34,5.36,5.34,5.36,3788000.0,4.9369,4.9554,4.9369,4.9554,3788000.0
2010-04-07 15:40:00,5.36,5.36,5.35,5.36,1995200.0,4.9554,4.9554,4.9461,4.9554,1995200.0
2010-04-07 15:50:00,5.36,5.38,5.36,5.38,5838400.0,4.9554,4.9739,4.9554,4.9739,5838400.0
2010-04-08 09:30:00,5.34,5.34,5.32,5.32,9093600.0,4.9369,4.9369,4.9184,4.9184,9093600.0
2010-04-08 09:40:00,5.32,5.32,5.3,5.32,6078400.0,4.9184,4.9184,4.8999,4.9184,6078400.0
2010-04-08 09:50:00,5.32,5.33,5.31,5.32,5096000.0,4.9184,4.9276,4.9092,4.9184,5096000.0
2010-04-08 10:00:00,5.31,5.33,5.31,5.31,5305600.0,4.9092,4.9276,4.9092,4.9092,5305600.0
2010-04-08 10:10:00,5.31,5.33,5.31,5.33,4373600.0,4.9092,4.9276,4.9092,4.9276,4373600.0
2010-04-08 10:20:00,5.33,5.34,5.32,5.34,5059200.0,4.9276,4.9369,4.9184,4.9369,5059200.0
2010-04-08 10:30:00,5.34,5.35,5.34,5.34,3721600.0,4.9369,4.9461,4.9369,4.9369,3721600.0
2010-04-08 10:40:00,5.34,5.35,5.34,5.34,1981600.0,4.9369,4.9461,4.9369,4.9369,1981600.0
2010-04-08 10:50:00,5.34,5.35,5.34,5.34,1462400.0,4.9369,4.9461,4.9369,4.9369,1462400.0
2010-04-08 11:00:00,5.34,5.36,5.34,5.35,1459200.0,4.9369,4.9554,4.9369,4.9461,1459200.0
2010-04-08 11:10:00,5.35,5.35,5.34,5.34,1888800.0,4.9461,4.9461,4.9369,4.9369,1888800.0
2010-04-08 11:20:00,5.34,5.35,5.34,5.34,1105600.0,4.9369,4.9461,4.9369,4.9369,1105600.0
2010-04-08 11:30:00,5.34,5.35,5.34,5.35,1508000.0,4.9369,4.9461,4.9369,4.9461,1508000.0
2010-04-08 11:40:00,5.35,5.36,5.35,5.36,1872800.0,4.9461,4.9554,4.9461,4.9554,1872800.0
2010-04-08 11:50:00,5.36,5.37,5.36,5.37,3612800.0,4.9554,4.9646,4.9554,4.9646,3612800.0
2010-04-08 12:00:00,5.37,5.38,5.37,5.37,1836000.0,4.9646,4.9739,4.9646,4.9646,1836000.0
2010-04-08 12:10:00,5.37,5.37,5.37,5.37,1191200.0,4.9646,4.9646,4.9646,4.9646,1191200.0
2010-04-08 12:20:00,5.37,5.39,5.37,5.39,2065600.0,4.9646,4.9831,4.9646,4.9831,2065600.0
2010-04-08 12:30:00,5.39,5.39,5.38,5.39,1179200.0,4.9831,4.9831,4.9739,4.9831,1179200.0
2010-04-08 12:40:00,5.38,5.39,5.38,5.39,2475200.0,4.9739,4.9831,4.9739,4.9831,2475200.0
2010-04-08 12:50:00,5.39,5.4,5.39,5.4,1783200.0,4.9831,4.9924,4.9831,4.9924,1783200.0
2010-04-08 13:00:00,5.4,5.41,5.4,5.4,2535200.0,4.9924,5.0016,4.9924,4.9924,2535200.0
2010-04-08 13:10:00,5.4,5.4,5.4,5.4,1791200.0,4.9924,4.9924,4.9924,4.9924,1791200.0
2010-04-08 13:20:00,5.4,5.41,5.4,5.4,1560000.0,4.9924,5.0016,4.9924,4.9924,1560000.0
2010-04-08 13:30:00,5.4,5.41,5.4,5.41,2227200.0,4.9924,5.0016,4.9924,5.0016,2227200.0
2010-04-08 13:40:00,5.41,5.41,5.41,5.41,1901600.0,5.0016,5.0016,5.0016,5.0016,1901600.0
2010-04-08 13:50:00,5.41,5.41,5.39,5.4,3080800.0,5.0016,5.0016,4.9831,4.9924,3080800.0
2010-04-08 14:00:00,5.4,5.41,5.4,5.4,1611200.0,4.9924,5.0016,4.9924,4.9924,1611200.0
2010-04-08 14:10:00,5.4,5.41,5.4,5.41,1040000.0,4.9924,5.0016,4.9924,5.0016,1040000.0
2010-04-08 14:20:00,5.41,5.42,5.41,5.41,2057600.0,5.0016,5.0109,5.0016,5.0016,2057600.0
2010-04-08 14:30:00,5.41,5.41,5.41,5.41,873600.0,5.0016,5.0016,5.0016,5.0016,873600.0
2010-04-08 14:40:00,5.41,5.43,5.41,5.43,2274400.0,5.0016,5.0201,5.0016,5.0201,2274400.0
2010-04-08 14:50:00,5.43,5.43,5.42,5.42,1326400.0,5.0201,5.0201,5.0109,5.0109,1326400.0
2010-04-08 15:00:00,5.42,5.42,5.42,5.42,1112800.0,5.0109,5.0109,5.0109,5.0109,1112800.0
2010-04-08 15:10:00,5.42,5.42,5.41,5.42,2201600.0,5.0109,5.0109,5.0016,5.0109,2201600.0
2010-04-08 15:20:00,5.42,5.43,5.42,5.42,1110400.0,5.0109,5.0201,5.0109,5.0109,1110400.0
2010-04-08 15:30:00,5.42,5.43,5.42,5.42,1728000.0,5.0109,5.0201,5.0109,5.0109,1728000.0
2010-04-08 15:40:00,5.42,5.42,5.41,5.42,3119200.0,5.0109,5.0109,5.0016,5.0109,3119200.0
2010-04-08 15:50:00,5.42,5.42,5.41,5.41,4153600.0,5.0109,5.0109,5.0016,5.0016,4153600.0
2010-04-09 09:30:00,5.43,5.44,5.43,5.43,6697600.0,5.0201,5.0293,5.0201,5.0201,6697600.0
2010-04-09 09:40:00,5.43,5.44,5.41,5.42,4794400.0,5.0201,5.0293,5.0016,5.0109,4794400.0
2010-04-09 09:50:00,5.42,5.45,5.42,5.44,5780000.0,5.0109,5.0386,5.0109,5.0293,5780000.0
2010-04-09 10:00:00,5.44,5.46,5.44,5.45,3604800.0,5.0293,5.0478,5.0293,5.0386,3604800.0
2010-04-09 10:10:00,5.45,5.45,5.44,5.44,1888800.0,5.0386,5.0386,5.0293,5.0293,1888800.0
2010-04-09 10:20:00,5.44,5.45,5.41,5.43,5430400.0,5.0293,5.0386,5.0016,5.0201,5430400.0
2010-04-09 10:30:00,5.43,5.43,5.42,5.43,9246400.0,5.0201,5.0201,5.0109,5.0201,9246400.0
2010-04-09 10:40:00,5.43,5.45,5.43,5.44,4051200.0,5.0201,5.0386,5.0201,5.0293,4051200.0
2010-04-09 10:50:00,5.44,5.45,5.43,5.43,4011200.0,5.0293,5.0386,5.0201,5.0201,4011200.0
2010-04-09 11:00:00,5.43,5.44,5.43,5.44,2199200.0,5.0201,5.0293,5.0201,5.0293,2199200.0
2010-04-09 11:10:00,5.43,5.45,5.43,5.44,3773600.0,5.0201,5.0386,5.0201,5.0293,3773600.0
2010-04-09 11:20:00,5.44,5.46,5.44,5.46,3265600.0,5.0293,5.0478,5.0293,5.0478,3265600.0
2010-04-09 11:30:00,5.45,5.46,5.45,5.46,2587200.0,5.0386,5.0478,5.0386,5.0478,2587200.0
2010-04-09 11:40:00,5.46,5.46,5.46,5.46,1976000.0,5.0478,5.0478,5.0478,5.0478,1976000.0
2010-04-09 11:50:00,5.46,5.46,5.45,5.45,2307200.0,5.0478,5.0478,5.0386,5.0386,2307200.0
2010-04-09 12:00:00,5.45,5.46,5.45,5.45,187200.0,5.0386,5.0478,5.0386,5.0386,187200.0
2010-04-09 12:10:00,5.45,5.46,5.45,5.46,1122400.0,5.0386,5.0478,5.0386,5.0478,1122400.0
2010-04-09 12:20:00,5.46,5.46,5.46,5.46,845600.0,5.0478,5.0478,5.0478,5.0478,845600.0
2010-04-09 12:30:00,5.46,5.46,5.45,5.45,1545600.0,5.0478,5.0478,5.0386,5.0386,1545600.0
2010-04-09 12:40:00,5.45,5.45,5.45,5.45,1533600.0,5.0386,5.0386,5.0386,5.0386,1533600.0
2010-04-09 12:50:00,5.45,5.45,5.44,5.45,824800.0,5.0386,5.0386,5.0293,5.0386,824800.0
2010-04-09 13:00:00,5.45,5.45,5.43,5.43,1892000.0,5.0386,5.0386,5.0201,5.0201,1892000.0
2010-04-09 13:10:00,5.43,5.44,5.43,5.44,1088000.0,5.0201,5.0293,5.0201,5.0293,1088000.0
2010-04-09 13:20:00,5.44,5.45,5.44,5.45,1173600.0,5.0293,5.0386,5.0293,5.0386,1173600.0
2010-04-09 13:30:00,5.45,5.45,5.44,5.45,1110400.0,5.0386,5.0386,5.0293,5.0386,1110400.0
2010-04-09 13:40:00,5.45,5.45,5.45,5.45,794400.0,5.0386,5.0386,5.0386,5.0386,794400.0
2010-04-09 13:50:00,5.45,5.45,5.43,5.44,1954400.0,5.0386,5.0386,5.0201,5.0293,1954400.0
2010-04-09 14:00:00,5.44,5.44,5.43,5.44,1725600.0,5.0293,5.0293,5.0201,5.0293,1725600.0
2010-04-09 14:10:00,5.44,5.45,5.44,5.45,1459200.0,5.0293,5.0386,5.0293,5.0386,1459200.0
2010-04-09 14:20:00,5.45,5.45,5.45,5.45,1518400.0,5.0386,5.0386,5.0386,5.0386,1518400.0
2010-04-09 14:30:00,5.45,5.45,5.44,5.45,1235200.0,5.0386,5.0386,5.0293,5.0386,1235200.0
2010-04-09 14:40:00,5.45,5.46,5.45,5.46,953600.0,5.0386,5.0478,5.0386,5.0478,953600.0
2010-04-09 14:50:00,5.46,5.46,5.45,5.45,991200.0,5.0478,5.0478,5.0386,5.0386,991200.0
2010-04-09 15:00:00,5.45,5.45,5.44,5.45,723200.0,5.0386,5.0386,5.0293,5.0386,723200.0
2010-04-09 15:10:00,5.45,5.45,5.44,5.45,2144000.0,5.0386,5.0386,5.0293,5.0386,2144000.0
2010-04-09 15:20:00,5.45,5.46,5.45,5.46,2751200.0,5.0386,5.0478,5.0386,5.0478,2751200.0
2010-04-09 15:30:00,5.46,5.46,5.46,5.46,2279200.0,5.0478,5.0478,5.0478,5.0478,2279200.0
2010-04-09 15:40:00,5.46,5.47,5.46,5.47,3005600.0,5.0478,5.0571,5.0478,5.0571,3005600.0
2010-04-09 15:50:00,5.47,5.49,5.47,5.48,6155200.0,5.0571,5.0756,5.0571,5.0663,6155200.0
2010-04-12 09:30:00,5.49,5.51,5.49,5.51,5848000.0,5.0756,5.0941,5.0756,5.0941,5848000.0
2010-04-12 09:40:00,5.51,5.52,5.5,5.51,4812800.0,5.0941,5.1033,5.0848,5.0941,4812800.0
2010-04-12 09:50:00,5.51,5.51,5.48,5.49,3937600.0,5.0941,5.0941,5.0663,5.0756,3937600.0
2010-04-12 10:00:00,5.48,5.51,5.48,5.5,2725600.0,5.0663,5.0941,5.0663,5.0848,2725600.0
2010-04-12 10:10:00,5.5,5.51,5.49,5.49,1319200.0,5.0848,5.0941,5.0756,5.0756,1319200.0
2010-04-12 10:20:00,5.49,5.51,5.49,5.51,2335200.0,5.0756,5.0941,5.0756,5.0941,2335200.0
2010-04-12 10:30:00,5.51,5.51,5.49,5.5,2050400.0,5.0941,5.0941,5.0756,5.0848,2050400.0
2010-04-12 10:40:00,5.5,5.51,5.5,5.51,2500800.0,5.0848,5.0941,5.0848,5.0941,2500800.0
2010-04-12 10:50:00,5.51,5.51,5.5,5.51,1014400.0,5.0941,5.0941,5.0848,5.0941,1014400.0
2010-04-12 11:00:00,5.51,5.51,5.51,5.51,1314400.0,5.0941,5.0941,5.0941,5.0941,1314400.0
2010-04-12 11:10:00,5.51,5.51,5.5,5.5,1413600.0,5.0941,5.0941,5.0848,5.0848,1413600.0
2010-04-12 11:20:00,5.5,5.5,5.49,5.5,1733600.0,5.0848,5.0848,5.0756,5.0848,1733600.0
2010-04-12 11:30:00,5.5,5.51,5.49,5.51,2548800.0,5.0848,5.0941,5.0756,5.0941,2548800.0
2010-04-12 11:40:00,5.51,5.51,5.5,5.5,1415200.0,5.0941,5.0941,5.0848,5.0848,1415200.0
2010-04-12 11:50:00,5.5,5.51,5.5,5.5,1006400.0,5.0848,5.0941,5.0848,5.0848,1006400.0
2010-04-12 12:00:00,5.51,5.51,5.5,5.51,1580800.0,5.0941,5.0941,5.0848,5.0941,1580800.0
2010-04-12 12:10:00,5.51,5.51,5.5,5.51,1499200.0,5.0941,5.0941,5.0848,5.0941,1499200.0
2010-04-12 12:20:00,5.51,5.51,5.5,5.5,1040800.0,5.0941,5.0941,5.0848,5.0848,1040800.0
2010-04-12 12:30:00,5.5,5.51,5.5,5.5,865600.0,5.0848,5.0941,5.0848,5.0848,865600.0
2010-04-12 12:40:00,5.5,5.51,5.5,5.5,670400.0,5.0848,5.0941,5.0848,5.0848,670400.0
2010-04-12 12:50:00,5.5,5.51,5.5,5.51,2547200.0,5.0848,5.0941,5.0848,5.0941,2547200.0
2010-04-12 13:00:00,5.51,5.52,5.51,5.52,2497600.0,5.0941,5.1033,5.0941,5.1033,2497600.0
2010-04-12 13:10:00,5.52,5.53,5.52,5.52,738400.0,5.1033,5.1126,5.1033,5.1033,738400.0
2010-04-12 13:20:00,5.53,5.53,5.52,5.52,1156800.0,5.1126,5.1126,5.1033,5.1033,1156800.0
2010-04-12 13:30:00,5.52,5.52,5.52,5.52,1040800.0,5.1033,5.1033,5.1033,5.1033,1040800.0
2010-04-12 13:40:00,5.52,5.52,5.51,5.52,1288000.0,5.1033,5.1033,5.0941,5.1033,1288000.0
2010-04-12 13:50:00,5.52,5.52,5.5,5.51,2783200.0,5.1033,5.1033,5.0848,5.0941,2783200.0
2010-04-12 14:00:00,5.51,5.51,5.5,5.51,1824800.0,5.0941,5.0941,5.0848,5.0941,1824800.0
2010-04-12 14:10:00,5.51,5.51,5.5,5.51,1266400.0,5.0941,5.0941,5.0848,5.0941,1266400.0
2010-04-12 14:20:00,5.51,5.51,5.5,5.51,1172000.0,5.0941,5.0941,5.0848,5.0941,1172000.0
2010-04-12 14:30:00,5.51,5.52,5.51,5.51,1670400.0,5.0941,5.1033,5.0941,5.0941,1670400.0
2010-04-12 14:40:00,5.51,5.51,5.5,5.51,2193600.0,5.0941,5.0941,5.0848,5.0941,2193600.0
2010-04-12 14:50:00,5.51,5.52,5.51,5.52,924800.0,5.0941,5.1033,5.0941,5.1033,924800.0
2010-04-12 15:00:00,5.52,5.52,5.51,5.52,2236000.0,5.1033,5.1033,5.0941,5.1033,2236000.0
2010-04-12 15:10:00,5.52,5.52,5.51,5.51,2988800.0,5.1033,5.1033,5.0941,5.0941,2988800.0
2010-04-12 15:20:00,5.51,5.51,5.49,5.5,4677600.0,5.0941,5.0941,5.0756,5.0848,4677600.0
2010-04-12 15:30:00,5.5,5.51,5.5,5.51,2656000.0,5.0848,5.0941,5.0848,5.0941,2656000.0
2010-04-12 15:40:00,5.5,5.5,5.49,5.5,3929600.0,5.0848,5.0848,5.0756,5.0848,3929600.0
2010-04-12 15:50:00,5.5,5.5,5.49,5.5,4476000.0,5.0848,5.0848,5.0756,5.0848,4476000.0
2010-04-13 09:30:00,5.49,5.49,5.47,5.48,5804000.0,5.0756,5.0756,5.0571,5.0663,5804000.0
2010-04-13 09:40:00,5.48,5.49,5.47,5.48,3849600.0,5.0663,5.0756,5.0571,5.0663,3849600.0
2010-04-13 09:50:00,5.49,5.5,5.48,5.48,3193600.0,5.0756,5.0848,5.0663,5.0663,3193600.0
2010-04-13 10:00:00,5.48,5.49,5.47,5.48,2833600.0,5.0663,5.0756,5.0571,5.0663,2833600.0
2010-04-13 10:10:00,5.48,5.49,5.47,5.47,2308000.0,5.0663,5.0756,5.0571,5.0571,2308000.0
2010-04-13 10:20:00,5.47,5.47,5.45,5.45,5817600.0,5.0571,5.0571,5.0386,5.0386,5817600.0
2010-04-13 10:30:00,5.45,5.45,5.43,5.44,7710400.0,5.0386,5.0386,5.0201,5.0293,7710400.0
2010-04-13 10:40:00,5.44,5.45,5.44,5.45,4228000.0,5.0293,5.0386,5.0293,5.0386,4228000.0
2010-04-13 10:50:00,5.45,5.46,5.45,5.45,2174400.0,5.0386,5.0478,5.0386,5.0386,2174400.0
2010-04-13 11:00:00,5.45,5.46,5.45,5.45,1982400.0,5.0386,5.0478,5.0386,5.0386,1982400.0
2010-04-13 11:10:00,5.45,5.46,5.44,5.46,1192800.0,5.0386,5.0478,5.0293,5.0478,1192800.0
2010-04-13 11:20:00,5.46,5.46,5.46,5.46,2286400.0,5.0478,5.0478,5.0478,5.0478,2286400.0
2010-04-13 11:30:00,5.46,5.47,5.46,5.46,1275200.0,5.0478,5.0571,5.0478,5.0478,1275200.0
2010-04-13 11:40:00,5.46,5.46,5.45,5.46,1272800.0,5.0478,5.0478,5.0386,5.0478,1272800.0
2010-04-13 11:50:00,5.46,5.46,5.45,5.46,1102400.0,5.0478,5.0478,5.0386,5.0478,1102400.0
2010-04-13 12:00:00,5.46,5.46,5.45,5.46,703200.0,5.0478,5.0478,5.0386,5.0478,703200.0
2010-04-13 12:10:00,5.46,5.48,5.46,5.48,6233600.0,5.0478,5.0663,5.0478,5.0663,6233600.0
2010-04-13 12:20:00,5.48,5.48,5.48,5.48,1788800.0,5.0663,5.0663,5.0663,5.0663,1788800.0
2010-04-13 12:30:00,5.48,5.48,5.47,5.47,1321600.0,5.0663,5.0663,5.0571,5.0571,1321600.0
2010-04-13 12:40:00,5.47,5.48,5.47,5.47,318400.0,5.0571,5.0663,5.0571,5.0571,318400.0
2010-04-13 12:50:00,5.47,5.49,5.47,5.48,2096000.0,5.0571,5.0756,5.0571,5.0663,2096000.0
2010-04-13 13:00:00,5.48,5.49,5.48,5.49,1216800.0,5.0663,5.0756,5.0663,5.0756,1216800.0
2010-04-13 13:10:00,5.49,5.49,5.48,5.48,1684000.0,5.0756,5.0756,5.0663,5.0663,1684000.0
2010-04-13 13:20:00,5.48,5.49,5.48,5.48,388000.0,5.0663,5.0756,5.0663,5.0663,388000.0
2010-04-13 13:30:00,5.48,5.49,5.48,5.49,819200.0,5.0663,5.0756,5.0663,5.0756,819200.0
2010-04-13 13:40:00,5.49,5.5,5.49,5.5,2398400.0,5.0756,5.0848,5.0756,5.0848,2398400.0
2010-04-13 13:50:00,5.5,5.51,5.49,5.5,1863200.0,5.0848,5.0941,5.0756,5.0848,1863200.0
2010-04-13 14:00:00,5.5,5.51,5.49,5.49,877600.0,5.0848,5.0941,5.0756,5.0756,877600.0
2010-04-13 14:10:00,5.49,5.5,5.49,5.5,496000.0,5.0756,5.0848,5.0756,5.0848,496000.0
2010-04-13 14:20:00,5.5,5.5,5.49,5.49,1135200.0,5.0848,5.0848,5.0756,5.0756,1135200.0
2010-04-13 14:30:00,5.49,5.5,5.49,5.49,974400.0,5.0756,5.0848,5.0756,5.0756,974400.0
2010-04-13 14:40:00,5.49,5.5,5.49,5.5,913600.0,5.0756,5.0848,5.0756,5.0848,913600.0
2010-04-13 14:50:00,5.5,5.51,5.49,5.5,1559200.0,5.0848,5.0941,5.0756,5.0848,1559200.0
2010-04-13 15:00:00,5.5,5.5,5.49,5.5,668800.0,5.0848,5.0848,5.0756,5.0848,668800.0
2010-04-13 15:10:00,5.5,5.52,5.5,5.52,2396800.0,5.0848,5.1033,5.0848,5.1033,2396800.0
2010-04-13 15:20:00,5.52,5.52,5.51,5.52,3627200.0,5.1033,5.1033,5.0941,5.1033,3627200.0
2010-04-13 15:30:00,5.52,5.52,5.51,5.51,2210400.0,5.1033,5.1033,5.0941,5.0941,2210400.0
2010-04-13 15:40:00,5.51,5.52,5.51,5.52,2336800.0,5.0941,5.1033,5.0941,5.1033,2336800.0
2010-04-13 15:50:00,5.52,5.52,5.5,5.51,5026400.0,5.1033,5.1033,5.0848,5.0941,5026400.0
2010-04-14 09:30:00,5.55,5.56,5.54,5.55,9486400.0,5.131,5.1403,5.1218,5.131,9486400.0
2010-04-14 09:40:00,5.55,5.57,5.55,5.56,4244800.0,5.131,5.1495,5.131,5.1403,4244800.0
2010-04-14 09:50:00,5.56,5.56,5.55,5.55,2923200.0,5.1403,5.1403,5.131,5.131,2923200.0
2010-04-14 10:00:00,5.55,5.56,5.54,5.56,4764000.0,5.131,5.1403,5.1218,5.1403,4764000.0
2010-04-14 10:10:00,5.56,5.56,5.53,5.55,6435200.0,5.1403,5.1403,5.1126,5.131,6435200.0
2010-04-14 10:20:00,5.55,5.55,5.54,5.55,3965600.0,5.131,5.131,5.1218,5.131,3965600.0
2010-04-14 10:30:00,5.55,5.56,5.54,5.56,7375200.0,5.131,5.1403,5.1218,5.1403,7375200.0
2010-04-14 10:40:00,5.56,5.56,5.55,5.56,3556800.0,5.1403,5.1403,5.131,5.1403,3556800.0
2010-04-14 10:50:00,5.56,5.57,5.56,5.56,2142400.0,5.1403,5.1495,5.1403,5.1403,2142400.0
2010-04-14 11:00:00,5.56,5.57,5.56,5.56,3252000.0,5.1403,5.1495,5.1403,5.1403,3252000.0
2010-04-14 11:10:00,5.56,5.57,5.56,5.57,1547200.0,5.1403,5.1495,5.1403,5.1495,1547200.0
2010-04-14 11:20:00,5.57,5.58,5.57,5.58,2496000.0,5.1495,5.1588,5.1495,5.1588,2496000.0
2010-04-14 11:30:00,5.58,5.58,5.57,5.57,1165600.0,5.1588,5.1588,5.1495,5.1495,1165600.0
2010-04-14 11:40:00,5.58,5.58,5.57,5.57,834400.0,5.1588,5.1588,5.1495,5.1495,834400.0
2010-04-14 11:50:00,5.57,5.57,5.57,5.57,896800.0,5.1495,5.1495,5.1495,5.1495,896800.0
2010-04-14 12:00:00,5.57,5.57,5.57,5.57,482400.0,5.1495,5.1495,5.1495,5.1495,482400.0
2010-04-14 12:10:00,5.57,5.58,5.57,5.58,976800.0,5.1495,5.1588,5.1495,5.1588,976800.0
2010-04-14 12:20:00,5.58,5.58,5.57,5.58,1676800.0,5.1588,5.1588,5.1495,5.1588,1676800.0
2010-04-14 12:30:00,5.58,5.59,5.58,5.59,1489600.0,5.1588,5.168,5.1588,5.168,1489600.0
2010-04-14 12:40:00,5.59,5.59,5.59,5.59,1229600.0,5.168,5.168,5.168,5.168,1229600.0
2010-04-14 12:50:00,5.59,5.59,5.58,5.59,922400.0,5.168,5.168,5.1588,5.168,922400.0
2010-04-14 13:00:00,5.59,5.59,5.59,5.59,634400.0,5.168,5.168,5.168,5.168,634400.0
2010-04-14 13:10:00,5.59,5.6,5.59,5.59,498400.0,5.168,5.1773,5.168,5.168,498400.0
2010-04-14 13:20:00,5.59,5.6,5.59,5.6,920800.0,5.168,5.1773,5.168,5.1773,920800.0
2010-04-14 13:30:00,5.6,5.6,5.59,5.59,720800.0,5.1773,5.1773,5.168,5.168,720800.0
2010-04-14 13:40:00,5.59,5.6,5.58,5.59,1403200.0,5.168,5.1773,5.1588,5.168,1403200.0
2010-04-14 13:50:00,5.59,5.59,5.58,5.58,708000.0,5.168,5.168,5.1588,5.1588,708000.0
2010-04-14 14:00:00,5.58,5.6,5.58,5.59,1298400.0,5.1588,5.1773,5.1588,5.168,1298400.0
2010-04-14 14:10:00,5.59,5.6,5.59,5.6,559200.0,5.168,5.1773,5.168,5.1773,559200.0
2010-04-14 14:20:00,5.6,5.6,5.59,5.6,1279200.0,5.1773,5.1773,5.168,5.1773,1279200.0
2010-04-14 14:30:00,5.6,5.61,5.6,5.61,2095200.0,5.1773,5.1865,5.1773,5.1865,2095200.0
2010-04-14 14:40:00,5.61,5.61,5.6,5.61,1066400.0,5.1865,5.1865,5.1773,5.1865,1066400.0
2010-04-14 14:50:00,5.61,5.61,5.6,5.61,1122400.0,5.1865,5.1865,5.1773,5.1865,1122400.0
2010-04-14 15:00:00,5.61,5.61,5.6,5.6,999200.0,5.1865,5.1865,5.1773,5.1773,999200.0
2010-04-14 15:10:00,5.6,5.61,5.6,5.6,776800.0,5.1773,5.1865,5.1773,5.1773,776800.0
2010-04-14 15:20:00,5.6,5.61,5.6,5.61,1060800.0,5.1773,5.1865,5.1773,5.1865,1060800.0
2010-04-14 15:30:00,5.61,5.62,5.61,5.62,3888800.0,5.1865,5.1958,5.1865,5.1958,3888800.0
2010-04-14 15:40:00,5.62,5.62,5.62,5.62,3757600.0,5.1958,5.1958,5.1958,5.1958,3757600.0
2010-04-14 15:50:00,5.62,5.63,5.62,5.63,5122400.0,5.1958,5.205,5.1958,5.205,5122400.0
2010-04-15 09:30:00,5.61,5.62,5.61,5.62,4832800.0,5.1865,5.1958,5.1865,5.1958,4832800.0
2010-04-15 09:40:00,5.62,5.62,5.62,5.62,2460000.0,5.1958,5.1958,5.1958,5.1958,2460000.0
2010-04-15 09:50:00,5.62,5.62,5.61,5.62,1188800.0,5.1958,5.1958,5.1865,5.1958,1188800.0
2010-04-15 10:00:00,5.62,5.63,5.61,5.63,4074400.0,5.1958,5.205,5.1865,5.205,4074400.0
2010-04-15 10:10:00,5.63,5.64,5.63,5.63,2458400.0,5.205,5.2142,5.205,5.205,2458400.0
2010-04-15 10:20:00,5.63,5.64,5.63,5.63,2300800.0,5.205,5.2142,5.205,5.205,2300800.0
2010-04-15 10:30:00,5.63,5.65,5.63,5.64,3065600.0,5.205,5.2235,5.205,5.2142,3065600.0
2010-04-15 10:40:00,5.64,5.66,5.64,5.65,3509600.0,5.2142,5.2327,5.2142,5.2235,3509600.0
2010-04-15 10:50:00,5.65,5.66,5.65,5.66,2182400.0,5.2235,5.2327,5.2235,5.2327,2182400.0
2010-04-15 11:00:00,5.66,5.66,5.66,5.66,2864000.0,5.2327,5.2327,5.2327,5.2327,2864000.0
2010-04-15 11:10:00,5.66,5.66,5.64,5.64,2244800.0,5.2327,5.2327,5.2142,5.2142,2244800.0
2010-04-15 11:20:00,5.64,5.65,5.63,5.63,2253600.0,5.2142,5.2235,5.205,5.205,2253600.0
2010-04-15 11:30:00,5.63,5.64,5.63,5.64,2130400.0,5.205,5.2142,5.205,5.2142,2130400.0
2010-04-15 11:40:00,5.64,5.64,5.62,5.62,2291200.0,5.2142,5.2142,5.1958,5.1958,2291200.0
2010-04-15 11:50:00,5.62,5.63,5.61,5.62,2340800.0,5.1958,5.205,5.1865,5.1958,2340800.0
2010-04-15 12:00:00,5.62,5.62,5.61,5.62,2251200.0,5.1958,5.1958,5.1865,5.1958,2251200.0
2010-04-15 12:10:00,5.62,5.63,5.61,5.63,3216000.0,5.1958,5.205,5.1865,5.205,3216000.0
2010-04-15 12:20:00,5.63,5.63,5.62,5.62,1345600.0,5.205,5.205,5.1958,5.1958,1345600.0
2010-04-15 12:30:00,5.62,5.63,5.62,5.63,524800.0,5.1958,5.205,5.1958,5.205,524800.0
2010-04-15 12:40:00,5.63,5.63,5.62,5.63,653600.0,5.205,5.205,5.1958,5.205,653600.0
2010-04-15 12:50:00,5.63,5.63,5.62,5.63,1326400.0,5.205,5.205,5.1958,5.205,1326400.0
2010-04-15 13:00:00,5.63,5.64,5.63,5.64,2001600.0,5.205,5.2142,5.205,5.2142,2001600.0
2010-04-15 13:10:00,5.64,5.64,5.63,5.64,1845600.0,5.2142,5.2142,5.205,5.2142,1845600.0
2010-04-15 13:20:00,5.64,5.65,5.64,5.65,1552800.0,5.2142,5.2235,5.2142,5.2235,1552800.0
2010-04-15 13:30:00,5.65,5.65,5.65,5.65,1239200.0,5.2235,5.2235,5.2235,5.2235,1239200.0
2010-04-15 13:40:00,5.65,5.66,5.65,5.65,704800.0,5.2235,5.2327,5.2235,5.2235,704800.0
2010-04-15 13:50:00,5.65,5.65,5.64,5.65,744800.0,5.2235,5.2235,5.2142,5.2235,744800.0
2010-04-15 14:00:00,5.65,5.66,5.65,5.65,1030400.0,5.2235,5.2327,5.2235,5.2235,1030400.0
2010-04-15 14:10:00,5.65,5.65,5.65,5.65,896000.0,5.2235,5.2235,5.2235,5.2235,896000.0
2010-04-15 14:20:00,5.65,5.66,5.65,5.65,1408800.0,5.2235,5.2327,5.2235,5.2235,1408800.0
2010-04-15 14:30:00,5.65,5.66,5.64,5.65,1280000.0,5.2235,5.2327,5.2142,5.2235,1280000.0
2010-04-15 14:40:00,5.65,5.65,5.65,5.65,1434400.0,5.2235,5.2235,5.2235,5.2235,1434400.0
2010-04-15 14:50:00,5.65,5.66,5.65,5.66,1681600.0,5.2235,5.2327,5.2235,5.2327,1681600.0
2010-04-15 15:00:00,5.66,5.66,5.65,5.65,1220800.0,5.2327,5.2327,5.2235,5.2235,1220800.0
2010-04-15 15:10:00,5.65,5.66,5.64,5.65,2650400.0,5.2235,5.2327,5.2142,5.2235,2650400.0
2010-04-15 15:20:00,5.65,5.65,5.63,5.63,1773600.0,5.2235,5.2235,5.205,5.205,1773600.0
2010-04-15 15:30:00,5.63,5.64,5.62,5.62,2139200.0,5.205,5.2142,5.1958,5.1958,2139200.0
2010-04-15 15:40:00,5.62,5.64,5.62,5.64,3829600.0,5.1958,5.2142,5.1958,5.2142,3829600.0
2010-04-15 15:50:00,5.64,5.64,5.64,5.64,2535200.0,5.2142,5.2142,5.2142,5.2142,2535200.0
2010-04-16 09:30:00,5.6,5.62,5.6,5.62,5272000.0,5.1773,5.1958,5.1773,5.1958,5272000.0
2010-04-16 09:40:00,5.62,5.62,5.59,5.59,8025600.0,5.1958,5.1958,5.168,5.168,8025600.0
2010-04-16 09:50:00,5.59,5.59,5.57,5.57,9527200.0,5.168,5.168,5.1495,5.1495,9527200.0
2010-04-16 10:00:00,5.57,5.6,5.57,5.59,6654400.0,5.1495,5.1773,5.1495,5.168,6654400.0
2010-04-16 10:10:00,5.59,5.62,5.58,5.62,5746400.0,5.168,5.1958,5.1588,5.1958,5746400.0
2010-04-16 10:20:00,5.61,5.62,5.6,5.6,2672000.0,5.1865,5.1958,5.1773,5.1773,2672000.0
2010-04-16 10:30:00,5.61,5.62,5.55,5.55,12426400.0,5.1865,5.1958,5.131,5.131,12426400.0
2010-04-16 10:40:00,5.55,5.58,5.54,5.55,17627200.0,5.131,5.1588,5.1218,5.131,17627200.0
2010-04-16 10:50:00,5.55,5.55,5.5,5.53,19266400.0,5.131,5.131,5.0848,5.1126,19266400.0
2010-04-16 11:00:00,5.53,5.54,5.52,5.52,9124000.0,5.1126,5.1218,5.1033,5.1033,9124000.0
2010-04-16 11:10:00,5.52,5.52,5.43,5.43,19576000.0,5.1033,5.1033,5.0201,5.0201,19576000.0
2010-04-16 11:20:00,5.44,5.48,5.43,5.46,16890400.0,5.0293,5.0663,5.0201,5.0478,16890400.0
2010-04-16 11:30:00,5.47,5.47,5.45,5.47,8412800.0,5.0571,5.0571,5.0386,5.0571,8412800.0
2010-04-16 11:40:00,5.47,5.48,5.45,5.46,4507200.0,5.0571,5.0663,5.0386,5.0478,4507200.0
2010-04-16 11:50:00,5.45,5.47,5.43,5.45,10992800.0,5.0386,5.0571,5.0201,5.0386,10992800.0
2010-04-16 12:00:00,5.45,5.45,5.42,5.45,8177600.0,5.0386,5.0386,5.0109,5.0386,8177600.0
2010-04-16 12:10:00,5.45,5.45,5.43,5.43,3696800.0,5.0386,5.0386,5.0201,5.0201,3696800.0
2010-04-16 12:20:00,5.43,5.45,5.43,5.44,4205600.0,5.0201,5.0386,5.0201,5.0293,4205600.0
2010-04-16 12:30:00,5.44,5.44,5.41,5.41,9236000.0,5.0293,5.0293,5.0016,5.0016,9236000.0
2010-04-16 12:40:00,5.41,5.44,5.41,5.43,7545600.0,5.0016,5.0293,5.0016,5.0201,7545600.0
2010-04-16 12:50:00,5.43,5.46,5.43,5.45,6188000.0,5.0201,5.0478,5.0201,5.0386,6188000.0
2010-04-16 13:00:00,5.45,5.47,5.45,5.46,6519200.0,5.0386,5.0571,5.0386,5.0478,6519200.0
2010-04-16 13:10:00,5.46,5.47,5.44,5.45,4224000.0,5.0478,5.0571,5.0293,5.0386,4224000.0
2010-04-16 13:20:00,5.45,5.46,5.44,5.45,3101600.0,5.0386,5.0478,5.0293,5.0386,3101600.0
2010-04-16 13:30:00,5.45,5.45,5.44,5.45,1860000.0,5.0386,5.0386,5.0293,5.0386,1860000.0
2010-04-16 13:40:00,5.45,5.46,5.44,5.45,3659200.0,5.0386,5.0478,5.0293,5.0386,3659200.0
2010-04-16 13:50:00,5.45,5.46,5.44,5.46,3196800.0,5.0386,5.0478,5.0293,5.0478,3196800.0
2010-04-16 14:00:00,5.46,5.49,5.46,5.49,6239200.0,5.0478,5.0756,5.0478,5.0756,6239200.0
2010-04-16 14:10:00,5.49,5.5,5.48,5.49,7214400.0,5.0756,5.0848,5.0663,5.0756,7214400.0
2010-04-16 14:20:00,5.49,5.5,5.49,5.49,4926400.0,5.0756,5.0848,5.0756,5.0756,4926400.0
2010-04-16 14:30:00,5.49,5.5,5.48,5.48,3569600.0,5.0756,5.0848,5.0663,5.0663,3569600.0
2010-04-16 14:40:00,5.48,5.5,5.48,5.48,4277600.0,5.0663,5.0848,5.0663,5.0663,4277600.0
2010-04-16 14:50:00,5.48,5.48,5.46,5.47,2975200.0,5.0663,5.0663,5.0478,5.0571,2975200.0
2010-04-16 15:00:00,5.47,5.48,5.46,5.47,6329600.0,5.0571,5.0663,5.0478,5.0571,6329600.0
2010-04-16 15:10:00,5.47,5.48,5.46,5.46,4725600.0,5.0571,5.0663,5.0478,5.0478,4725600.0
2010-04-16 15:20:00,5.46,5.47,5.46,5.47,2992800.0,5.0478,5.0571,5.0478,5.0571,2992800.0
2010-04-16 15:30:00,5.47,5.49,5.46,5.48,4447200.0,5.0571,5.0756,5.0478,5.0663,4447200.0
2010-04-16 15:40:00,5.48,5.5,5.48,5.48,8002400.0,5.0663,5.0848,5.0663,5.0663,8002400.0
2010-04-16 15:50:00,5.48,5.48,5.45,5.46,10928800.0,5.0663,5.0663,5.0386,5.0478,10928800.0
2010-04-19 09:30:00,5.43,5.46,5.42,5.45,13254400.0,5.0201,5.0478,5.0109,5.0386,13254400.0
2010-04-19 09:40:00,5.45,5.45,5.43,5.45,5296800.0,5.0386,5.0386,5.0201,5.0386,5296800.0
2010-04-19 09:50:00,5.45,5.49,5.45,5.47,7104800.0,5.0386,5.0756,5.0386,5.0571,7104800.0
2010-04-19 10:00:00,5.47,5.49,5.47,5.48,7630400.0,5.0571,5.0756,5.0571,5.0663,7630400.0
2010-04-19 10:10:00,5.48,5.5,5.48,5.49,5560000.0,5.0663,5.0848,5.0663,5.0756,5560000.0
2010-04-19 10:20:00,5.49,5.49,5.47,5.47,3876800.0,5.0756,5.0756,5.0571,5.0571,3876800.0
2010-04-19 10:30:00,5.47,5.48,5.45,5.46,6599200.0,5.0571,5.0663,5.0386,5.0478,6599200.0
2010-04-19 10:40:00,5.46,5.47,5.46,5.46,2591200.0,5.0478,5.0571,5.0478,5.0478,2591200.0
2010-04-19 10:50:00,5.46,5.47,5.45,5.46,2542400.0,5.0478,5.0571,5.0386,5.0478,2542400.0
2010-04-19 11:00:00,5.46,5.46,5.44,5.45,2849600.0,5.0478,5.0478,5.0293,5.0386,2849600.0
2010-04-19 11:10:00,5.45,5.45,5.43,5.45,3556000.0,5.0386,5.0386,5.0201,5.0386,3556000.0
2010-04-19 11:20:00,5.45,5.45,5.43,5.44,1840800.0,5.0386,5.0386,5.0201,5.0293,1840800.0
2010-04-19 11:30:00,5.44,5.45,5.43,5.43,2356800.0,5.0293,5.0386,5.0201,5.0201,2356800.0
2010-04-19 11:40:00,5.43,5.44,5.42,5.43,8119200.0,5.0201,5.0293,5.0109,5.0201,8119200.0
2010-04-19 11:50:00,5.43,5.43,5.39,5.4,6641600.0,5.0201,5.0201,4.9831,4.9924,6641600.0
2010-04-19 12:00:00,5.4,5.41,5.39,5.39,4344800.0,4.9924,5.0016,4.9831,4.9831,4344800.0
2010-04-19 12:10:00,5.39,5.4,5.38,5.4,6119200.0,4.9831,4.9924,4.9739,4.9924,6119200.0
2010-04-19 12:20:00,5.4,5.41,5.4,5.4,3586400.0,4.9924,5.0016,4.9924,4.9924,3586400.0
2010-04-19 12:30:00,5.4,5.41,5.4,5.41,2104000.0,4.9924,5.0016,4.9924,5.0016,2104000.0
2010-04-19 12:40:00,5.41,5.42,5.41,5.42,2354400.0,5.0016,5.0109,5.0016,5.0109,2354400.0
2010-04-19 12:50:00,5.42,5.42,5.42,5.42,935200.0,5.0109,5.0109,5.0109,5.0109,935200.0
2010-04-19 13:00:00,5.42,5.42,5.4,5.41,2112800.0,5.0109,5.0109,4.9924,5.0016,2112800.0
2010-04-19 13:10:00,5.41,5.42,5.4,5.41,1428800.0,5.0016,5.0109,4.9924,5.0016,1428800.0
2010-04-19 13:20:00,5.41,5.42,5.41,5.42,2200800.0,5.0016,5.0109,5.0016,5.0109,2200800.0
2010-04-19 13:30:00,5.42,5.42,5.41,5.41,1168800.0,5.0109,5.0109,5.0016,5.0016,1168800.0
2010-04-19 13:40:00,5.41,5.42,5.41,5.41,904000.0,5.0016,5.0109,5.0016,5.0016,904000.0
2010-04-19 13:50:00,5.41,5.41,5.39,5.4,2806400.0,5.0016,5.0016,4.9831,4.9924,2806400.0
2010-04-19 14:00:00,5.4,5.42,5.39,5.41,3547200.0,4.9924,5.0109,4.9831,5.0016,3547200.0
2010-04-19 14:10:00,5.41,5.44,5.41,5.43,5880000.0,5.0016,5.0293,5.0016,5.0201,5880000.0
2010-04-19 14:20:00,5.44,5.46,5.43,5.45,4232000.0,5.0293,5.0478,5.0201,5.0386,4232000.0
2010-04-19 14:30:00,5.45,5.47,5.45,5.46,3538400.0,5.0386,5.0571,5.0386,5.0478,3538400.0
2010-04-19 14:40:00,5.46,5.47,5.45,5.46,6055200.0,5.0478,5.0571,5.0386,5.0478,6055200.0
2010-04-19 14:50:00,5.46,5.48,5.45,5.48,4401600.0,5.0478,5.0663,5.0386,5.0663,4401600.0
2010-04-19 15:00:00,5.48,5.49,5.48,5.48,5396800.0,5.0663,5.0756,5.0663,5.0663,5396800.0
2010-04-19 15:10:00,5.48,5.49,5.48,5.48,4521600.0,5.0663,5.0756,5.0663,5.0663,4521600.0
2010-04-19 15:20:00,5.47,5.5,5.47,5.49,3596800.0,5.0571,5.0848,5.0571,5.0756,3596800.0
2010-04-19 15:30:00,5.49,5.5,5.48,5.48,3570400.0,5.0756,5.0848,5.0663,5.0663,3570400.0
2010-04-19 15:40:00,5.48,5.5,5.47,5.5,3870400.0,5.0663,5.0848,5.0571,5.0848,3870400.0
2010-04-19 15:50:00,5.49,5.51,5.49,5.5,5300000.0,5.0756,5.0941,5.0756,5.0848,5300000.0
2010-04-20 09:30:00,5.57,5.58,5.56,5.57,9304000.0,5.1495,5.1588,5.1403,5.1495,9304000.0
2010-04-20 09:40:00,5.57,5.57,5.55,5.56,5977600.0,5.1495,5.1495,5.131,5.1403,5977600.0
2010-04-20 09:50:00,5.56,5.58,5.55,5.57,5076000.0,5.1403,5.1588,5.131,5.1495,5076000.0
2010-04-20 10:00:00,5.57,5.57,5.55,5.56,3524000.0,5.1495,5.1495,5.131,5.1403,3524000.0
2010-04-20 10:10:00,5.56,5.57,5.55,5.55,3571200.0,5.1403,5.1495,5.131,5.131,3571200.0
2010-04-20 10:20:00,5.55,5.55,5.54,5.54,3939200.0,5.131,5.131,5.1218,5.1218,3939200.0
2010-04-20 10:30:00,5.54,5.55,5.54,5.55,2732000.0,5.1218,5.131,5.1218,5.131,2732000.0
2010-04-20 10:40:00,5.55,5.56,5.55,5.56,2798400.0,5.131,5.1403,5.131,5.1403,2798400.0
2010-04-20 10:50:00,5.56,5.56,5.56,5.56,1474400.0,5.1403,5.1403,5.1403,5.1403,1474400.0
2010-04-20 11:00:00,5.56,5.58,5.56,5.57,1928000.0,5.1403,5.1588,5.1403,5.1495,1928000.0
2010-04-20 11:10:00,5.57,5.58,5.56,5.57,1928000.0,5.1495,5.1588,5.1403,5.1495,1928000.0
2010-04-20 11:20:00,5.57,5.58,5.56,5.57,1575200.0,5.1495,5.1588,5.1403,5.1495,1575200.0
2010-04-20 11:30:00,5.57,5.58,5.57,5.57,1772800.0,5.1495,5.1588,5.1495,5.1495,1772800.0
2010-04-20 11:40:00,5.57,5.57,5.57,5.57,913600.0,5.1495,5.1495,5.1495,5.1495,913600.0
2010-04-20 11:50:00,5.57,5.59,5.57,5.58,3094400.0,5.1495,5.168,5.1495,5.1588,3094400.0
2010-04-20 12:00:00,5.58,5.6,5.58,5.6,2371200.0,5.1588,5.1773,5.1588,5.1773,2371200.0
2010-04-20 12:10:00,5.6,5.61,5.59,5.6,2660800.0,5.1773,5.1865,5.168,5.1773,2660800.0
2010-04-20 12:20:00,5.6,5.61,5.6,5.6,1238400.0,5.1773,5.1865,5.1773,5.1773,1238400.0
2010-04-20 12:30:00,5.6,5.6,5.59,5.6,1606400.0,5.1773,5.1773,5.168,5.1773,1606400.0
2010-04-20 12:40:00,5.6,5.6,5.59,5.59,2126400.0,5.1773,5.1773,5.168,5.168,2126400.0
2010-04-20 12:50:00,5.58,5.59,5.58,5.59,1015200.0,5.1588,5.168,5.1588,5.168,1015200.0
2010-04-20 13:00:00,5.59,5.6,5.59,5.59,1112800.0,5.168,5.1773,5.168,5.168,1112800.0
2010-04-20 13:10:00,5.59,5.59,5.59,5.59,666400.0,5.168,5.168,5.168,5.168,666400.0
2010-04-20 13:20:00,5.59,5.6,5.59,5.59,490400.0,5.168,5.1773,5.168,5.168,490400.0
2010-04-20 13:30:00,5.59,5.6,5.59,5.59,566400.0,5.168,5.1773,5.168,5.168,566400.0
2010-04-20 13:40:00,5.59,5.6,5.59,5.59,666400.0,5.168,5.1773,5.168,5.168,666400.0
2010-04-20 13:50:00,5.59,5.59,5.58,5.59,762400.0,5.168,5.168,5.1588,5.168,762400.0
2010-04-20 14:00:00,5.59,5.59,5.58,5.58,1689600.0,5.168,5.168,5.1588,5.1588,1689600.0
2010-04-20 14:10:00,5.58,5.59,5.57,5.59,2438400.0,5.1588,5.168,5.1495,5.168,2438400.0
2010-04-20 14:20:00,5.59,5.59,5.59,5.59,1468000.0,5.168,5.168,5.168,5.168,1468000.0
2010-04-20 14:30:00,5.59,5.59,5.58,5.59,752800.0,5.168,5.168,5.1588,5.168,752800.0
2010-04-20 14:40:00,5.59,5.6,5.59,5.6,1431200.0,5.168,5.1773,5.168,5.1773,1431200.0
2010-04-20 14:50:00,5.6,5.6,5.59,5.6,1789600.0,5.1773,5.1773,5.168,5.1773,1789600.0
2010-04-20 15:00:00,5.6,5.61,5.59,5.6,1832000.0,5.1773,5.1865,5.168,5.1773,1832000.0
2010-04-20 15:10:00,5.6,5.6,5.58,5.58,950400.0,5.1773,5.1773,5.1588,5.1588,950400.0
2010-04-20 15:20:00,5.58,5.59,5.58,5.59,2014400.0,5.1588,5.168,5.1588,5.168,2014400.0
2010-04-20 15:30:00,5.59,5.6,5.59,5.6,2133600.0,5.168,5.1773,5.168,5.1773,2133600.0
2010-04-20 15:40:00,5.6,5.6,5.59,5.59,3640000.0,5.1773,5.1773,5.168,5.168,3640000.0
2010-04-20 15:50:00,5.6,5.6,5.59,5.6,3961600.0,5.1773,5.1773,5.168,5.1773,3961600.0
2010-04-21 09:30:00,5.6,5.62,5.6,5.61,5339200.0,5.1773,5.1958,5.1773,5.1865,5339200.0
2010-04-21 09:40:00,5.62,5.63,5.61,5.62,4698400.0,5.1958,5.205,5.1865,5.1958,4698400.0
2010-04-21 09:50:00,5.62,5.63,5.62,5.63,4009600.0,5.1958,5.205,5.1958,5.205,4009600.0
2010-04-21 10:00:00,5.63,5.63,5.61,5.61,3108000.0,5.205,5.205,5.1865,5.1865,3108000.0
2010-04-21 10:10:00,5.61,5.62,5.6,5.6,3533600.0,5.1865,5.1958,5.1773,5.1773,3533600.0
2010-04-21 10:20:00,5.6,5.61,5.59,5.6,3504800.0,5.1773,5.1865,5.168,5.1773,3504800.0
2010-04-21 10:30:00,5.59,5.6,5.58,5.6,7216800.0,5.168,5.1773,5.1588,5.1773,7216800.0
2010-04-21 10:40:00,5.6,5.62,5.6,5.6,4128000.0,5.1773,5.1958,5.1773,5.1773,4128000.0
2010-04-21 10:50:00,5.6,5.61,5.59,5.59,2266400.0,5.1773,5.1865,5.168,5.168,2266400.0
2010-04-21 11:00:00,5.59,5.6,5.58,5.58,5241600.0,5.168,5.1773,5.1588,5.1588,5241600.0
2010-04-21 11:10:00,5.58,5.59,5.58,5.59,2983200.0,5.1588,5.168,5.1588,5.168,2983200.0
2010-04-21 11:20:00,5.59,5.6,5.56,5.57,4485600.0,5.168,5.1773,5.1403,5.1495,4485600.0
2010-04-21 11:30:00,5.57,5.57,5.55,5.56,4595200.0,5.1495,5.1495,5.131,5.1403,4595200.0
2010-04-21 11:40:00,5.56,5.57,5.56,5.57,2101600.0,5.1403,5.1495,5.1403,5.1495,2101600.0
2010-04-21 11:50:00,5.57,5.58,5.57,5.58,2244000.0,5.1495,5.1588,5.1495,5.1588,2244000.0
2010-04-21 12:00:00,5.58,5.59,5.58,5.58,1352000.0,5.1588,5.168,5.1588,5.1588,1352000.0
2010-04-21 12:10:00,5.58,5.58,5.57,5.58,664000.0,5.1588,5.1588,5.1495,5.1588,664000.0
2010-04-21 12:20:00,5.58,5.59,5.58,5.59,1161600.0,5.1588,5.168,5.1588,5.168,1161600.0
2010-04-21 12:30:00,5.59,5.61,5.59,5.6,2056000.0,5.168,5.1865,5.168,5.1773,2056000.0
2010-04-21 12:40:00,5.6,5.61,5.59,5.59,1911200.0,5.1773,5.1865,5.168,5.168,1911200.0
2010-04-21 12:50:00,5.6,5.6,5.59,5.59,1457600.0,5.1773,5.1773,5.168,5.168,1457600.0
2010-04-21 13:00:00,5.59,5.59,5.58,5.58,1159200.0,5.168,5.168,5.1588,5.1588,1159200.0
2010-04-21 13:10:00,5.58,5.58,5.57,5.58,1910400.0,5.1588,5.1588,5.1495,5.1588,1910400.0
2010-04-21 13:20:00,5.58,5.58,5.57,5.58,1751200.0,5.1588,5.1588,5.1495,5.1588,1751200.0
2010-04-21 13:30:00,5.58,5.59,5.58,5.58,1711200.0,5.1588,5.168,5.1588,5.1588,1711200.0
2010-04-21 13:40:00,5.58,5.59,5.58,5.58,1233600.0,5.1588,5.168,5.1588,5.1588,1233600.0
2010-04-21 13:50:00,5.58,5.59,5.58,5.59,1256800.0,5.1588,5.168,5.1588,5.168,1256800.0
2010-04-21 14:00:00,5.59,5.59,5.58,5.58,1728000.0,5.168,5.168,5.1588,5.1588,1728000.0
2010-04-21 14:10:00,5.58,5.58,5.55,5.55,2720800.0,5.1588,5.1588,5.131,5.131,2720800.0
2010-04-21 14:20:00,5.55,5.55,5.53,5.54,5051200.0,5.131,5.131,5.1126,5.1218,5051200.0
2010-04-21 14:30:00,5.54,5.54,5.52,5.53,7258400.0,5.1218,5.1218,5.1033,5.1126,7258400.0
2010-04-21 14:40:00,5.53,5.54,5.53,5.53,2593600.0,5.1126,5.1218,5.1126,5.1126,2593600.0
2010-04-21 14:50:00,5.54,5.55,5.53,5.55,4882400.0,5.1218,5.131,5.1126,5.131,4882400.0
2010-04-21 15:00:00,5.55,5.56,5.54,5.55,2653600.0,5.131,5.1403,5.1218,5.131,2653600.0
2010-04-21 15:10:00,5.55,5.56,5.54,5.56,2413600.0,5.131,5.1403,5.1218,5.1403,2413600.0
2010-04-21 15:20:00,5.56,5.56,5.54,5.55,3339200.0,5.1403,5.1403,5.1218,5.131,3339200.0
2010-04-21 15:30:00,5.55,5.57,5.55,5.57,3688000.0,5.131,5.1495,5.131,5.1495,3688000.0
2010-04-21 15:40:00,5.57,5.59,5.56,5.58,3264800.0,5.1495,5.168,5.1403,5.1588,3264800.0
2010-04-21 15:50:00,5.58,5.59,5.58,5.58,4365600.0,5.1588,5.168,5.1588,5.1588,4365600.0
2010-04-22 09:30:00,5.5,5.5,5.46,5.47,11302400.0,5.0848,5.0848,5.0478,5.0571,11302400.0
2010-04-22 09:40:00,5.47,5.47,5.43,5.46,10825600.0,5.0571,5.0571,5.0201,5.0478,10825600.0
2010-04-22 09:50:00,5.46,5.47,5.45,5.47,6082400.0,5.0478,5.0571,5.0386,5.0571,6082400.0
2010-04-22 10:00:00,5.47,5.48,5.45,5.47,7697600.0,5.0571,5.0663,5.0386,5.0571,7697600.0
2010-04-22 10:10:00,5.47,5.48,5.46,5.48,5172800.0,5.0571,5.0663,5.0478,5.0663,5172800.0
2010-04-22 10:20:00,5.48,5.51,5.47,5.5,7586400.0,5.0663,5.0941,5.0571,5.0848,7586400.0
2010-04-22 10:30:00,5.5,5.51,5.47,5.5,14260800.0,5.0848,5.0941,5.0571,5.0848,14260800.0
2010-04-22 10:40:00,5.5,5.52,5.49,5.51,6712000.0,5.0848,5.1033,5.0756,5.0941,6712000.0
2010-04-22 10:50:00,5.51,5.51,5.49,5.5,3405600.0,5.0941,5.0941,5.0756,5.0848,3405600.0
2010-04-22 11:00:00,5.5,5.51,5.49,5.5,3335200.0,5.0848,5.0941,5.0756,5.0848,3335200.0
2010-04-22 11:10:00,5.5,5.51,5.48,5.49,3830400.0,5.0848,5.0941,5.0663,5.0756,3830400.0
2010-04-22 11:20:00,5.49,5.49,5.48,5.49,3920000.0,5.0756,5.0756,5.0663,5.0756,3920000.0
2010-04-22 11:30:00,5.49,5.49,5.47,5.48,4448800.0,5.0756,5.0756,5.0571,5.0663,4448800.0
2010-04-22 11:40:00,5.48,5.48,5.46,5.47,2783200.0,5.0663,5.0663,5.0478,5.0571,2783200.0
2010-04-22 11:50:00,5.47,5.49,5.47,5.48,4187200.0,5.0571,5.0756,5.0571,5.0663,4187200.0
2010-04-22 12:00:00,5.48,5.5,5.48,5.5,4102400.0,5.0663,5.0848,5.0663,5.0848,4102400.0
2010-04-22 12:10:00,5.5,5.5,5.49,5.49,2496800.0,5.0848,5.0848,5.0756,5.0756,2496800.0
2010-04-22 12:20:00,5.49,5.51,5.49,5.5,1784800.0,5.0756,5.0941,5.0756,5.0848,1784800.0
2010-04-22 12:30:00,5.5,5.51,5.49,5.51,1864800.0,5.0848,5.0941,5.0756,5.0941,1864800.0
2010-04-22 12:40:00,5.51,5.51,5.5,5.5,1392800.0,5.0941,5.0941,5.0848,5.0848,1392800.0
2010-04-22 12:50:00,5.5,5.51,5.5,5.51,1846400.0,5.0848,5.0941,5.0848,5.0941,1846400.0
2010-04-22 13:00:00,5.51,5.54,5.5,5.54,5514400.0,5.0941,5.1218,5.0848,5.1218,5514400.0
2010-04-22 13:10:00,5.54,5.56,5.54,5.55,4551200.0,5.1218,5.1403,5.1218,5.131,4551200.0
2010-04-22 13:20:00,5.55,5.56,5.55,5.56,2281600.0,5.131,5.1403,5.131,5.1403,2281600.0
2010-04-22 13:30:00,5.56,5.56,5.54,5.55,1541600.0,5.1403,5.1403,5.1218,5.131,1541600.0
2010-04-22 13:40:00,5.55,5.56,5.54,5.56,2144800.0,5.131,5.1403,5.1218,5.1403,2144800.0
2010-04-22 13:50:00,5.56,5.57,5.55,5.57,2502400.0,5.1403,5.1495,5.131,5.1495,2502400.0
2010-04-22 14:00:00,5.57,5.58,5.56,5.57,2819200.0,5.1495,5.1588,5.1403,5.1495,2819200.0
2010-04-22 14:10:00,5.57,5.58,5.56,5.58,2031200.0,5.1495,5.1588,5.1403,5.1588,2031200.0
2010-04-22 14:20:00,5.58,5.59,5.57,5.59,3490400.0,5.1588,5.168,5.1495,5.168,3490400.0
2010-04-22 14:30:00,5.59,5.59,5.58,5.58,2700000.0,5.168,5.168,5.1588,5.1588,2700000.0
2010-04-22 14:40:00,5.58,5.59,5.57,5.57,1426400.0,5.1588,5.168,5.1495,5.1495,1426400.0
2010-04-22 14:50:00,5.57,5.58,5.57,5.57,1823200.0,5.1495,5.1588,5.1495,5.1495,1823200.0
2010-04-22 15:00:00,5.57,5.59,5.57,5.57,2779200.0,5.1495,5.168,5.1495,5.1495,2779200.0
2010-04-22 15:10:00,5.57,5.59,5.57,5.59,1250400.0,5.1495,5.168,5.1495,5.168,1250400.0
2010-04-22 15:20:00,5.59,5.61,5.59,5.61,3710400.0,5.168,5.1865,5.168,5.1865,3710400.0
2010-04-22 15:30:00,5.61,5.61,5.6,5.6,3241600.0,5.1865,5.1865,5.1773,5.1773,3241600.0
2010-04-22 15:40:00,5.6,5.62,5.6,5.62,4207200.0,5.1773,5.1958,5.1773,5.1958,4207200.0
2010-04-22 15:50:00,5.61,5.62,5.61,5.61,4606400.0,5.1865,5.1958,5.1865,5.1865,4606400.0
2010-04-23 09:30:00,5.6,5.61,5.59,5.6,9536000.0,5.1773,5.1865,5.168,5.1773,9536000.0
2010-04-23 09:40:00,5.6,5.6,5.58,5.59,6184800.0,5.1773,5.1773,5.1588,5.168,6184800.0
2010-04-23 09:50:00,5.59,5.61,5.58,5.6,4728800.0,5.168,5.1865,5.1588,5.1773,4728800.0
2010-04-23 10:00:00,5.6,5.64,5.6,5.64,12216000.0,5.1773,5.2142,5.1773,5.2142,12216000.0
2010-04-23 10:10:00,5.64,5.66,5.63,5.63,5904000.0,5.2142,5.2327,5.205,5.205,5904000.0
2010-04-23 10:20:00,5.63,5.64,5.62,5.62,3281600.0,5.205,5.2142,5.1958,5.1958,3281600.0
2010-04-23 10:30:00,5.62,5.63,5.6,5.61,6206400.0,5.1958,5.205,5.1773,5.1865,6206400.0
2010-04-23 10:40:00,5.61,5.63,5.61,5.61,3177600.0,5.1865,5.205,5.1865,5.1865,3177600.0
2010-04-23 10:50:00,5.61,5.62,5.6,5.61,3193600.0,5.1865,5.1958,5.1773,5.1865,3193600.0
2010-04-23 11:00:00,5.61,5.61,5.59,5.6,3949600.0,5.1865,5.1865,5.168,5.1773,3949600.0
2010-04-23 11:10:00,5.6,5.62,5.59,5.62,2810400.0,5.1773,5.1958,5.168,5.1958,2810400.0
2010-04-23 11:20:00,5.62,5.62,5.59,5.6,2209600.0,5.1958,5.1958,5.168,5.1773,2209600.0
2010-04-23 11:30:00,5.6,5.6,5.58,5.6,4219200.0,5.1773,5.1773,5.1588,5.1773,4219200.0
2010-04-23 11:40:00,5.6,5.6,5.59,5.6,1425600.0,5.1773,5.1773,5.168,5.1773,1425600.0
2010-04-23 11:50:00,5.6,5.6,5.59,5.6,631200.0,5.1773,5.1773,5.168,5.1773,631200.0
2010-04-23 12:00:00,5.6,5.61,5.6,5.61,2734400.0,5.1773,5.1865,5.1773,5.1865,2734400.0
2010-04-23 12:10:00,5.61,5.61,5.6,5.61,2116000.0,5.1865,5.1865,5.1773,5.1865,2116000.0
2010-04-23 12:20:00,5.61,5.62,5.61,5.61,1492800.0,5.1865,5.1958,5.1865,5.1865,1492800.0
2010-04-23 12:30:00,5.61,5.62,5.61,5.61,744000.0,5.1865,5.1958,5.1865,5.1865,744000.0
2010-04-23 12:40:00,5.61,5.62,5.61,5.61,690400.0,5.1865,5.1958,5.1865,5.1865,690400.0
2010-04-23 12:50:00,5.61,5.63,5.61,5.63,2451200.0,5.1865,5.205,5.1865,5.205,2451200.0
2010-04-23 13:00:00,5.63,5.64,5.63,5.63,2316000.0,5.205,5.2142,5.205,5.205,2316000.0
2010-04-23 13:10:00,5.63,5.64,5.62,5.62,1352000.0,5.205,5.2142,5.1958,5.1958,1352000.0
2010-04-23 13:20:00,5.62,5.63,5.62,5.63,1101600.0,5.1958,5.205,5.1958,5.205,1101600.0
2010-04-23 13:30:00,5.63,5.63,5.62,5.63,945600.0,5.205,5.205,5.1958,5.205,945600.0
2010-04-23 13:40:00,5.63,5.64,5.62,5.63,1448800.0,5.205,5.2142,5.1958,5.205,1448800.0
2010-04-23 13:50:00,5.63,5.64,5.63,5.64,891200.0,5.205,5.2142,5.205,5.2142,891200.0
2010-04-23 14:00:00,5.64,5.64,5.63,5.64,1495200.0,5.2142,5.2142,5.205,5.2142,1495200.0
2010-04-23 14:10:00,5.64,5.65,5.64,5.64,1779200.0,5.2142,5.2235,5.2142,5.2142,1779200.0
2010-04-23 14:20:00,5.64,5.65,5.64,5.64,1017600.0,5.2142,5.2235,5.2142,5.2142,1017600.0
2010-04-23 14:30:00,5.64,5.64,5.63,5.64,1564800.0,5.2142,5.2142,5.205,5.2142,1564800.0
2010-04-23 14:40:00,5.64,5.65,5.64,5.65,1791200.0,5.2142,5.2235,5.2142,5.2235,1791200.0
2010-04-23 14:50:00,5.65,5.67,5.65,5.67,5804800.0,5.2235,5.242,5.2235,5.242,5804800.0
2010-04-23 15:00:00,5.67,5.67,5.65,5.66,1642400.0,5.242,5.242,5.2235,5.2327,1642400.0
2010-04-23 15:10:00,5.66,5.67,5.66,5.67,2116000.0,5.2327,5.242,5.2327,5.242,2116000.0
2010-04-23 15:20:00,5.67,5.68,5.67,5.67,1904000.0,5.242,5.2512,5.242,5.242,1904000.0
2010-04-23 15:30:00,5.67,5.67,5.67,5.67,1194400.0,5.242,5.242,5.242,5.242,1194400.0
2010-04-23 15:40:00,5.67,5.68,5.66,5.68,4810400.0,5.242,5.2512,5.2327,5.2512,4810400.0
2010-04-23 15:50:00,5.68,5.69,5.68,5.68,5247200.0,5.2512,5.2605,5.2512,5.2512,5247200.0
2010-04-26 09:30:00,5.69,5.71,5.68,5.71,5764800.0,5.2605,5.279,5.2512,5.279,5764800.0
2010-04-26 09:40:00,5.71,5.71,5.68,5.68,5436800.0,5.279,5.279,5.2512,5.2512,5436800.0
2010-04-26 09:50:00,5.68,5.7,5.68,5.68,5072800.0,5.2512,5.2697,5.2512,5.2512,5072800.0
2010-04-26 10:00:00,5.68,5.7,5.68,5.7,4413600.0,5.2512,5.2697,5.2512,5.2697,4413600.0
2010-04-26 10:10:00,5.7,5.7,5.67,5.67,3726400.0,5.2697,5.2697,5.242,5.242,3726400.0
2010-04-26 10:20:00,5.67,5.69,5.67,5.68,2748000.0,5.242,5.2605,5.242,5.2512,2748000.0
2010-04-26 10:30:00,5.68,5.69,5.67,5.67,3529600.0,5.2512,5.2605,5.242,5.242,3529600.0
2010-04-26 10:40:00,5.68,5.7,5.67,5.69,2731200.0,5.2512,5.2697,5.242,5.2605,2731200.0
2010-04-26 10:50:00,5.69,5.71,5.68,5.7,3131200.0,5.2605,5.279,5.2512,5.2697,3131200.0
2010-04-26 11:00:00,5.7,5.71,5.7,5.7,1722400.0,5.2697,5.279,5.2697,5.2697,1722400.0
2010-04-26 11:10:00,5.7,5.71,5.7,5.7,1871200.0,5.2697,5.279,5.2697,5.2697,1871200.0
2010-04-26 11:20:00,5.71,5.71,5.69,5.7,1341600.0,5.279,5.279,5.2605,5.2697,1341600.0
2010-04-26 11:30:00,5.7,5.7,5.69,5.69,2227200.0,5.2697,5.2697,5.2605,5.2605,2227200.0
2010-04-26 11:40:00,5.69,5.7,5.69,5.7,1352800.0,5.2605,5.2697,5.2605,5.2697,1352800.0
2010-04-26 11:50:00,5.69,5.69,5.68,5.68,1728000.0,5.2605,5.2605,5.2512,5.2512,1728000.0
2010-04-26 12:00:00,5.68,5.68,5.67,5.67,2260000.0,5.2512,5.2512,5.242,5.242,2260000.0
2010-04-26 12:10:00,5.67,5.69,5.67,5.68,2564000.0,5.242,5.2605,5.242,5.2512,2564000.0
2010-04-26 12:20:00,5.68,5.68,5.67,5.68,2663200.0,5.2512,5.2512,5.242,5.2512,2663200.0
2010-04-26 12:30:00,5.68,5.69,5.67,5.68,940800.0,5.2512,5.2605,5.242,5.2512,940800.0
2010-04-26 12:40:00,5.68,5.68,5.67,5.68,700000.0,5.2512,5.2512,5.242,5.2512,700000.0
2010-04-26 12:50:00,5.68,5.68,5.67,5.68,1326400.0,5.2512,5.2512,5.242,5.2512,1326400.0
2010-04-26 13:00:00,5.68,5.69,5.68,5.68,568000.0,5.2512,5.2605,5.2512,5.2512,568000.0
2010-04-26 13:10:00,5.68,5.69,5.68,5.69,1485600.0,5.2512,5.2605,5.2512,5.2605,1485600.0
2010-04-26 13:20:00,5.69,5.69,5.68,5.68,596800.0,5.2605,5.2605,5.2512,5.2512,596800.0
2010-04-26 13:30:00,5.68,5.68,5.66,5.67,4488800.0,5.2512,5.2512,5.2327,5.242,4488800.0
2010-04-26 13:40:00,5.67,5.68,5.67,5.68,1920800.0,5.242,5.2512,5.242,5.2512,1920800.0
2010-04-26 13:50:00,5.68,5.68,5.67,5.67,856800.0,5.2512,5.2512,5.242,5.242,856800.0
2010-04-26 14:00:00,5.68,5.68,5.67,5.67,2164000.0,5.2512,5.2512,5.242,5.242,2164000.0
2010-04-26 14:10:00,5.67,5.69,5.67,5.68,1776000.0,5.242,5.2605,5.242,5.2512,1776000.0
2010-04-26 14:20:00,5.68,5.69,5.68,5.69,1617600.0,5.2512,5.2605,5.2512,5.2605,1617600.0
2010-04-26 14:30:00,5.69,5.69,5.68,5.68,946400.0,5.2605,5.2605,5.2512,5.2512,946400.0
2010-04-26 14:40:00,5.68,5.68,5.68,5.68,3225600.0,5.2512,5.2512,5.2512,5.2512,3225600.0
2010-04-26 14:50:00,5.68,5.68,5.66,5.66,3726400.0,5.2512,5.2512,5.2327,5.2327,3726400.0
2010-04-26 15:00:00,5.66,5.67,5.66,5.66,4807200.0,5.2327,5.242,5.2327,5.2327,4807200.0
2010-04-26 15:10:00,5.66,5.66,5.64,5.64,3968000.0,5.2327,5.2327,5.2142,5.2142,3968000.0
2010-04-26 15:20:00,5.64,5.65,5.63,5.65,4632800.0,5.2142,5.2235,5.205,5.2235,4632800.0
2010-04-26 15:30:00,5.65,5.66,5.64,5.65,3625600.0,5.2235,5.2327,5.2142,5.2235,3625600.0
2010-04-26 15:40:00,5.65,5.66,5.64,5.64,2727200.0,5.2235,5.2327,5.2142,5.2142,2727200.0
2010-04-26 15:50:00,5.64,5.65,5.64,5.64,4524000.0,5.2142,5.2235,5.2142,5.2142,4524000.0
2010-04-27 09:30:00,5.58,5.59,5.57,5.58,6756800.0,5.1588,5.168,5.1495,5.1588,6756800.0
2010-04-27 09:40:00,5.58,5.61,5.58,5.59,7074400.0,5.1588,5.1865,5.1588,5.168,7074400.0
2010-04-27 09:50:00,5.59,5.61,5.58,5.6,4261600.0,5.168,5.1865,5.1588,5.1773,4261600.0
2010-04-27 10:00:00,5.6,5.62,5.59,5.61,6396800.0,5.1773,5.1958,5.168,5.1865,6396800.0
2010-04-27 10:10:00,5.61,5.61,5.6,5.61,1857600.0,5.1865,5.1865,5.1773,5.1865,1857600.0
2010-04-27 10:20:00,5.61,5.62,5.6,5.61,3059200.0,5.1865,5.1958,5.1773,5.1865,3059200.0
2010-04-27 10:30:00,5.61,5.63,5.61,5.63,2992800.0,5.1865,5.205,5.1865,5.205,2992800.0
2010-04-27 10:40:00,5.63,5.63,5.62,5.62,2728000.0,5.205,5.205,5.1958,5.1958,2728000.0
2010-04-27 10:50:00,5.62,5.63,5.6,5.62,6605600.0,5.1958,5.205,5.1773,5.1958,6605600.0
2010-04-27 11:00:00,5.62,5.62,5.59,5.59,3880800.0,5.1958,5.1958,5.168,5.168,3880800.0
2010-04-27 11:10:00,5.59,5.59,5.54,5.56,9685600.0,5.168,5.168,5.1218,5.1403,9685600.0
2010-04-27 11:20:00,5.56,5.57,5.47,5.48,19364000.0,5.1403,5.1495,5.0571,5.0663,19364000.0
2010-04-27 11:30:00,5.48,5.48,5.44,5.46,20218400.0,5.0663,5.0663,5.0293,5.0478,20218400.0
2010-04-27 11:40:00,5.46,5.48,5.46,5.46,11408800.0,5.0478,5.0663,5.0478,5.0478,11408800.0
2010-04-27 11:50:00,5.46,5.47,5.44,5.45,12652000.0,5.0478,5.0571,5.0293,5.0386,12652000.0
2010-04-27 12:00:00,5.45,5.47,5.45,5.46,6743200.0,5.0386,5.0571,5.0386,5.0478,6743200.0
2010-04-27 12:10:00,5.46,5.46,5.41,5.43,19952000.0,5.0478,5.0478,5.0016,5.0201,19952000.0
2010-04-27 12:20:00,5.43,5.45,5.43,5.43,7860000.0,5.0201,5.0386,5.0201,5.0201,7860000.0
2010-04-27 12:30:00,5.43,5.45,5.43,5.45,5283200.0,5.0201,5.0386,5.0201,5.0386,5283200.0
2010-04-27 12:40:00,5.45,5.47,5.45,5.45,3860800.0,5.0386,5.0571,5.0386,5.0386,3860800.0
2010-04-27 12:50:00,5.46,5.46,5.46,5.46,3356000.0,5.0478,5.0478,5.0478,5.0478,3356000.0
2010-04-27 13:00:00,5.46,5.48,5.46,5.47,4840800.0,5.0478,5.0663,5.0478,5.0571,4840800.0
2010-04-27 13:10:00,5.47,5.5,5.47,5.5,3992800.0,5.0571,5.0848,5.0571,5.0848,3992800.0
2010-04-27 13:20:00,5.5,5.51,5.49,5.51,5751200.0,5.0848,5.0941,5.0756,5.0941,5751200.0
2010-04-27 13:30:00,5.51,5.51,5.49,5.49,5419200.0,5.0941,5.0941,5.0756,5.0756,5419200.0
2010-04-27 13:40:00,5.49,5.5,5.48,5.5,3068800.0,5.0756,5.0848,5.0663,5.0848,3068800.0
2010-04-27 13:50:00,5.5,5.51,5.49,5.5,2441600.0,5.0848,5.0941,5.0756,5.0848,2441600.0
2010-04-27 14:00:00,5.49,5.5,5.46,5.48,5942400.0,5.0756,5.0848,5.0478,5.0663,5942400.0
2010-04-27 14:10:00,5.48,5.48,5.47,5.47,1509600.0,5.0663,5.0663,5.0571,5.0571,1509600.0
2010-04-27 14:20:00,5.47,5.48,5.46,5.47,3428800.0,5.0571,5.0663,5.0478,5.0571,3428800.0
2010-04-27 14:30:00,5.47,5.47,5.44,5.45,4421600.0,5.0571,5.0571,5.0293,5.0386,4421600.0
2010-04-27 14:40:00,5.45,5.45,5.44,5.45,4397600.0,5.0386,5.0386,5.0293,5.0386,4397600.0
2010-04-27 14:50:00,5.45,5.45,5.43,5.44,4400000.0,5.0386,5.0386,5.0201,5.0293,4400000.0
2010-04-27 15:00:00,5.44,5.47,5.43,5.47,6065600.0,5.0293,5.0571,5.0201,5.0571,6065600.0
2010-04-27 15:10:00,5.47,5.48,5.45,5.47,4338400.0,5.0571,5.0663,5.0386,5.0571,4338400.0
2010-04-27 15:20:00,5.48,5.48,5.44,5.45,2777600.0,5.0663,5.0663,5.0293,5.0386,2777600.0
2010-04-27 15:30:00,5.45,5.45,5.43,5.43,7995200.0,5.0386,5.0386,5.0201,5.0201,7995200.0
2010-04-27 15:40:00,5.43,5.43,5.39,5.4,11177600.0,5.0201,5.0201,4.9831,4.9924,11177600.0
2010-04-27 15:50:00,5.4,5.4,5.35,5.38,22551200.0,4.9924,4.9924,4.9461,4.9739,22551200.0
2010-04-28 09:30:00,5.43,5.44,5.42,5.44,13896800.0,5.0201,5.0293,5.0109,5.0293,13896800.0
2010-04-28 09:40:00,5.43,5.45,5.42,5.45,7662400.0,5.0201,5.0386,5.0109,5.0386,7662400.0
2010-04-28 09:50:00,5.45,5.45,5.41,5.42,9220800.0,5.0386,5.0386,5.0016,5.0109,9220800.0
2010-04-28 10:00:00,5.42,5.42,5.4,5.4,9160800.0,5.0109,5.0109,4.9924,4.9924,9160800.0
2010-04-28 10:10:00,5.4,5.42,5.39,5.42,5716800.0,4.9924,5.0109,4.9831,5.0109,5716800.0
2010-04-28 10:20:00,5.42,5.43,5.41,5.42,4720000.0,5.0109,5.0201,5.0016,5.0109,4720000.0
2010-04-28 10:30:00,5.42,5.43,5.39,5.4,4788000.0,5.0109,5.0201,4.9831,4.9924,4788000.0
2010-04-28 10:40:00,5.4,5.42,5.4,5.4,4102400.0,4.9924,5.0109,4.9924,4.9924,4102400.0
2010-04-28 10:50:00,5.41,5.43,5.41,5.43,3637600.0,5.0016,5.0201,5.0016,5.0201,3637600.0
2010-04-28 11:00:00,5.43,5.45,5.43,5.44,4479200.0,5.0201,5.0386,5.0201,5.0293,4479200.0
2010-04-28 11:10:00,5.44,5.46,5.44,5.46,2433600.0,5.0293,5.0478,5.0293,5.0478,2433600.0
2010-04-28 11:20:00,5.46,5.46,5.4,5.43,17824000.0,5.0478,5.0478,4.9924,5.0201,17824000.0
2010-04-28 11:30:00,5.42,5.43,5.36,5.38,14913600.0,5.0109,5.0201,4.9554,4.9739,14913600.0
2010-04-28 11:40:00,5.38,5.41,5.38,5.41,9876000.0,4.9739,5.0016,4.9739,5.0016,9876000.0
2010-04-28 11:50:00,5.41,5.41,5.39,5.41,2647200.0,5.0016,5.0016,4.9831,5.0016,2647200.0
2010-04-28 12:00:00,5.41,5.41,5.38,5.39,3799200.0,5.0016,5.0016,4.9739,4.9831,3799200.0
2010-04-28 12:10:00,5.39,5.41,5.39,5.41,2611200.0,4.9831,5.0016,4.9831,5.0016,2611200.0
2010-04-28 12:20:00,5.41,5.44,5.4,5.43,6356000.0,5.0016,5.0293,4.9924,5.0201,6356000.0
2010-04-28 12:30:00,5.43,5.44,5.42,5.43,2596800.0,5.0201,5.0293,5.0109,5.0201,2596800.0
2010-04-28 12:40:00,5.43,5.44,5.42,5.43,1461600.0,5.0201,5.0293,5.0109,5.0201,1461600.0
2010-04-28 12:50:00,5.43,5.44,5.43,5.44,1286400.0,5.0201,5.0293,5.0201,5.0293,1286400.0
2010-04-28 13:00:00,5.44,5.45,5.43,5.45,1388800.0,5.0293,5.0386,5.0201,5.0386,1388800.0
2010-04-28 13:10:00,5.45,5.45,5.44,5.44,1440000.0,5.0386,5.0386,5.0293,5.0293,1440000.0
2010-04-28 13:20:00,5.44,5.44,5.43,5.43,1186400.0,5.0293,5.0293,5.0201,5.0201,1186400.0
2010-04-28 13:30:00,5.43,5.44,5.43,5.44,825600.0,5.0201,5.0293,5.0201,5.0293,825600.0
2010-04-28 13:40:00,5.44,5.45,5.43,5.44,1175200.0,5.0293,5.0386,5.0201,5.0293,1175200.0
2010-04-28 13:50:00,5.44,5.44,5.44,5.44,687200.0,5.0293,5.0293,5.0293,5.0293,687200.0
2010-04-28 14:00:00,5.44,5.44,5.44,5.44,938400.0,5.0293,5.0293,5.0293,5.0293,938400.0
2010-04-28 14:10:00,5.44,5.46,5.43,5.44,9041600.0,5.0293,5.0478,5.0201,5.0293,9041600.0
2010-04-28 14:20:00,5.44,5.48,5.43,5.46,7879200.0,5.0293,5.0663,5.0201,5.0478,7879200.0
2010-04-28 14:30:00,5.46,5.47,5.44,5.46,6773600.0,5.0478,5.0571,5.0293,5.0478,6773600.0
2010-04-28 14:40:00,5.46,5.47,5.43,5.44,3373600.0,5.0478,5.0571,5.0201,5.0293,3373600.0
2010-04-28 14:50:00,5.44,5.47,5.43,5.46,5333600.0,5.0293,5.0571,5.0201,5.0478,5333600.0
2010-04-28 15:00:00,5.47,5.48,5.45,5.46,3918400.0,5.0571,5.0663,5.0386,5.0478,3918400.0
2010-04-28 15:10:00,5.46,5.46,5.45,5.46,3508000.0,5.0478,5.0478,5.0386,5.0478,3508000.0
2010-04-28 15:20:00,5.46,5.47,5.45,5.46,2528800.0,5.0478,5.0571,5.0386,5.0478,2528800.0
2010-04-28 15:30:00,5.46,5.47,5.44,5.44,4885600.0,5.0478,5.0571,5.0293,5.0293,4885600.0
2010-04-28 15:40:00,5.44,5.45,5.42,5.42,7375200.0,5.0293,5.0386,5.0109,5.0109,7375200.0
2010-04-28 15:50:00,5.42,5.45,5.41,5.45,7996000.0,5.0109,5.0386,5.0016,5.0386,7996000.0
2010-04-29 09:30:00,5.52,5.55,5.52,5.54,9752000.0,5.1033,5.131,5.1033,5.1218,9752000.0
2010-04-29 09:40:00,5.55,5.55,5.53,5.54,7401600.0,5.131,5.131,5.1126,5.1218,7401600.0
2010-04-29 09:50:00,5.54,5.55,5.53,5.53,5355200.0,5.1218,5.131,5.1126,5.1126,5355200.0
2010-04-29 10:00:00,5.53,5.54,5.52,5.53,3786400.0,5.1126,5.1218,5.1033,5.1126,3786400.0
2010-04-29 10:10:00,5.53,5.54,5.52,5.54,2488000.0,5.1126,5.1218,5.1033,5.1218,2488000.0
2010-04-29 10:20:00,5.54,5.57,5.54,5.56,5596000.0,5.1218,5.1495,5.1218,5.1403,5596000.0
2010-04-29 10:30:00,5.56,5.57,5.56,5.57,3277600.0,5.1403,5.1495,5.1403,5.1495,3277600.0
2010-04-29 10:40:00,5.57,5.58,5.56,5.58,3856800.0,5.1495,5.1588,5.1403,5.1588,3856800.0
2010-04-29 10:50:00,5.58,5.59,5.58,5.58,5480800.0,5.1588,5.168,5.1588,5.1588,5480800.0
2010-04-29 11:00:00,5.58,5.59,5.56,5.57,3621600.0,5.1588,5.168,5.1403,5.1495,3621600.0
2010-04-29 11:10:00,5.57,5.58,5.55,5.56,3718400.0,5.1495,5.1588,5.131,5.1403,3718400.0
2010-04-29 11:20:00,5.56,5.58,5.56,5.58,2957600.0,5.1403,5.1588,5.1403,5.1588,2957600.0
2010-04-29 11:30:00,5.58,5.59,5.58,5.59,2880000.0,5.1588,5.168,5.1588,5.168,2880000.0
2010-04-29 11:40:00,5.59,5.6,5.58,5.58,2655200.0,5.168,5.1773,5.1588,5.1588,2655200.0
2010-04-29 11:50:00,5.58,5.59,5.58,5.59,1384000.0,5.1588,5.168,5.1588,5.168,1384000.0
2010-04-29 12:00:00,5.59,5.6,5.58,5.58,1956800.0,5.168,5.1773,5.1588,5.1588,1956800.0
2010-04-29 12:10:00,5.58,5.59,5.57,5.58,829600.0,5.1588,5.168,5.1495,5.1588,829600.0
2010-04-29 12:20:00,5.59,5.59,5.58,5.58,1168000.0,5.168,5.168,5.1588,5.1588,1168000.0
2010-04-29 12:30:00,5.58,5.59,5.58,5.59,1640000.0,5.1588,5.168,5.1588,5.168,1640000.0
2010-04-29 12:40:00,5.59,5.61,5.58,5.6,2536000.0,5.168,5.1865,5.1588,5.1773,2536000.0
2010-04-29 12:50:00,5.6,5.6,5.59,5.59,1091200.0,5.1773,5.1773,5.168,5.168,1091200.0
2010-04-29 13:00:00,5.59,5.6,5.59,5.59,1562400.0,5.168,5.1773,5.168,5.168,1562400.0
2010-04-29 13:10:00,5.59,5.6,5.59,5.59,1320000.0,5.168,5.1773,5.168,5.168,1320000.0
2010-04-29 13:20:00,5.59,5.6,5.59,5.59,1133600.0,5.168,5.1773,5.168,5.168,1133600.0
2010-04-29 13:30:00,5.59,5.6,5.59,5.59,882400.0,5.168,5.1773,5.168,5.168,882400.0
2010-04-29 13:40:00,5.6,5.6,5.59,5.6,577600.0,5.1773,5.1773,5.168,5.1773,577600.0
2010-04-29 13:50:00,5.6,5.61,5.59,5.6,908800.0,5.1773,5.1865,5.168,5.1773,908800.0
2010-04-29 14:00:00,5.61,5.61,5.6,5.61,2049600.0,5.1865,5.1865,5.1773,5.1865,2049600.0
2010-04-29 14:10:00,5.61,5.61,5.6,5.61,1706400.0,5.1865,5.1865,5.1773,5.1865,1706400.0
2010-04-29 14:20:00,5.61,5.61,5.6,5.6,1605600.0,5.1865,5.1865,5.1773,5.1773,1605600.0
2010-04-29 14:30:00,5.6,5.61,5.59,5.59,1976800.0,5.1773,5.1865,5.168,5.168,1976800.0
2010-04-29 14:40:00,5.59,5.6,5.59,5.6,1737600.0,5.168,5.1773,5.168,5.1773,1737600.0
2010-04-29 14:50:00,5.6,5.6,5.58,5.58,4091200.0,5.1773,5.1773,5.1588,5.1588,4091200.0
2010-04-29 15:00:00,5.58,5.59,5.57,5.59,2008800.0,5.1588,5.168,5.1495,5.168,2008800.0
2010-04-29 15:10:00,5.59,5.59,5.58,5.58,1441600.0,5.168,5.168,5.1588,5.1588,1441600.0
2010-04-29 15:20:00,5.58,5.59,5.57,5.59,2101600.0,5.1588,5.168,5.1495,5.168,2101600.0
2010-04-29 15:30:00,5.59,5.6,5.59,5.59,1841600.0,5.168,5.1773,5.168,5.168,1841600.0
2010-04-29 15:40:00,5.59,5.6,5.59,5.59,1946400.0,5.168,5.1773,5.168,5.168,1946400.0
2010-04-29 15:50:00,5.59,5.6,5.58,5.59,5228000.0,5.168,5.1773,5.1588,5.168,5228000.0
2010-04-30 09:30:00,5.59,5.59,5.57,5.58,5112000.0,5.168,5.168,5.1495,5.1588,5112000.0
2010-04-30 09:40:00,5.58,5.61,5.57,5.59,5370400.0,5.1588,5.1865,5.1495,5.168,5370400.0
2010-04-30 09:50:00,5.59,5.6,5.56,5.56,6120000.0,5.168,5.1773,5.1403,5.1403,6120000.0
2010-04-30 10:00:00,5.56,5.57,5.51,5.52,14465600.0,5.1403,5.1495,5.0941,5.1033,14465600.0
2010-04-30 10:10:00,5.52,5.53,5.5,5.51,8772000.0,5.1033,5.1126,5.0848,5.0941,8772000.0
2010-04-30 10:20:00,5.51,5.54,5.51,5.53,5917600.0,5.0941,5.1218,5.0941,5.1126,5917600.0
2010-04-30 10:30:00,5.54,5.54,5.52,5.53,4714400.0,5.1218,5.1218,5.1033,5.1126,4714400.0
2010-04-30 10:40:00,5.53,5.58,5.53,5.57,8463200.0,5.1126,5.1588,5.1126,5.1495,8463200.0
2010-04-30 10:50:00,5.57,5.57,5.55,5.56,3254400.0,5.1495,5.1495,5.131,5.1403,3254400.0
2010-04-30 11:00:00,5.56,5.57,5.54,5.55,3979200.0,5.1403,5.1495,5.1218,5.131,3979200.0
2010-04-30 11:10:00,5.55,5.56,5.54,5.55,3613600.0,5.131,5.1403,5.1218,5.131,3613600.0
2010-04-30 11:20:00,5.55,5.55,5.54,5.54,2380000.0,5.131,5.131,5.1218,5.1218,2380000.0
2010-04-30 11:30:00,5.54,5.56,5.54,5.56,2420800.0,5.1218,5.1403,5.1218,5.1403,2420800.0
2010-04-30 11:40:00,5.56,5.56,5.55,5.56,1156800.0,5.1403,5.1403,5.131,5.1403,1156800.0
2010-04-30 11:50:00,5.56,5.56,5.55,5.56,1204000.0,5.1403,5.1403,5.131,5.1403,1204000.0
2010-04-30 12:00:00,5.56,5.56,5.53,5.53,1994400.0,5.1403,5.1403,5.1126,5.1126,1994400.0
2010-04-30 12:10:00,5.53,5.53,5.5,5.5,4542400.0,5.1126,5.1126,5.0848,5.0848,4542400.0
2010-04-30 12:20:00,5.5,5.5,5.48,5.49,5500000.0,5.0848,5.0848,5.0663,5.0756,5500000.0
2010-04-30 12:30:00,5.49,5.5,5.48,5.48,3447200.0,5.0756,5.0848,5.0663,5.0663,3447200.0
2010-04-30 12:40:00,5.49,5.5,5.49,5.49,3188000.0,5.0756,5.0848,5.0756,5.0756,3188000.0
2010-04-30 12:50:00,5.49,5.49,5.45,5.46,7972800.0,5.0756,5.0756,5.0386,5.0478,7972800.0
2010-04-30 13:00:00,5.46,5.47,5.45,5.46,3541600.0,5.0478,5.0571,5.0386,5.0478,3541600.0
2010-04-30 13:10:00,5.46,5.48,5.45,5.48,2648000.0,5.0478,5.0663,5.0386,5.0663,2648000.0
2010-04-30 13:20:00,5.48,5.49,5.47,5.48,2736800.0,5.0663,5.0756,5.0571,5.0663,2736800.0
2010-04-30 13:30:00,5.48,5.49,5.48,5.48,1928000.0,5.0663,5.0756,5.0663,5.0663,1928000.0
2010-04-30 13:40:00,5.48,5.5,5.48,5.5,3176800.0,5.0663,5.0848,5.0663,5.0848,3176800.0
2010-04-30 13:50:00,5.5,5.5,5.48,5.48,1544000.0,5.0848,5.0848,5.0663,5.0663,1544000.0
2010-04-30 14:00:00,5.48,5.48,5.47,5.48,2431200.0,5.0663,5.0663,5.0571,5.0663,2431200.0
2010-04-30 14:10:00,5.48,5.5,5.47,5.49,2568000.0,5.0663,5.0848,5.0571,5.0756,2568000.0
2010-04-30 14:20:00,5.49,5.5,5.48,5.49,1949600.0,5.0756,5.0848,5.0663,5.0756,1949600.0
2010-04-30 14:30:00,5.49,5.49,5.45,5.45,3591200.0,5.0756,5.0756,5.0386,5.0386,3591200.0
2010-04-30 14:40:00,5.45,5.45,5.43,5.45,5171200.0,5.0386,5.0386,5.0201,5.0386,5171200.0
2010-04-30 14:50:00,5.45,5.46,5.44,5.45,2848800.0,5.0386,5.0478,5.0293,5.0386,2848800.0
2010-04-30 15:00:00,5.45,5.45,5.43,5.44,3598400.0,5.0386,5.0386,5.0201,5.0293,3598400.0
2010-04-30 15:10:00,5.44,5.46,5.44,5.46,4121600.0,5.0293,5.0478,5.0293,5.0478,4121600.0
2010-04-30 15:20:00,5.46,5.46,5.44,5.45,4503200.0,5.0478,5.0478,5.0293,5.0386,4503200.0
2010-04-30 15:30:00,5.45,5.45,5.42,5.43,5176800.0,5.0386,5.0386,5.0109,5.0201,5176800.0
2010-04-30 15:40:00,5.43,5.43,5.41,5.42,7612000.0,5.0201,5.0201,5.0016,5.0109,7612000.0
2010-04-30 15:50:00,5.42,5.43,5.4,5.4,8440000.0,5.0109,5.0201,4.9924,4.9924,8440000.0
2010-05-03 09:30:00,5.45,5.48,5.45,5.48,6340000.0,5.0386,5.0663,5.0386,5.0663,6340000.0
2010-05-03 09:40:00,5.48,5.48,5.46,5.47,4246400.0,5.0663,5.0663,5.0478,5.0571,4246400.0
2010-05-03 09:50:00,5.47,5.48,5.46,5.48,1903200.0,5.0571,5.0663,5.0478,5.0663,1903200.0
2010-05-03 10:00:00,5.48,5.48,5.46,5.48,3464800.0,5.0663,5.0663,5.0478,5.0663,3464800.0
2010-05-03 10:10:00,5.48,5.49,5.48,5.48,2257600.0,5.0663,5.0756,5.0663,5.0663,2257600.0
2010-05-03 10:20:00,5.48,5.49,5.48,5.48,2831200.0,5.0663,5.0756,5.0663,5.0663,2831200.0
2010-05-03 10:30:00,5.48,5.48,5.46,5.47,2601600.0,5.0663,5.0663,5.0478,5.0571,2601600.0
2010-05-03 10:40:00,5.47,5.48,5.46,5.46,2602400.0,5.0571,5.0663,5.0478,5.0478,2602400.0
2010-05-03 10:50:00,5.46,5.47,5.44,5.45,5020000.0,5.0478,5.0571,5.0293,5.0386,5020000.0
2010-05-03 11:00:00,5.45,5.46,5.44,5.45,2356800.0,5.0386,5.0478,5.0293,5.0386,2356800.0
2010-05-03 11:10:00,5.45,5.47,5.45,5.47,1609600.0,5.0386,5.0571,5.0386,5.0571,1609600.0
2010-05-03 11:20:00,5.47,5.48,5.47,5.47,1049600.0,5.0571,5.0663,5.0571,5.0571,1049600.0
2010-05-03 11:30:00,5.47,5.48,5.47,5.47,1368800.0,5.0571,5.0663,5.0571,5.0571,1368800.0
2010-05-03 11:40:00,5.47,5.49,5.47,5.48,2121600.0,5.0571,5.0756,5.0571,5.0663,2121600.0
2010-05-03 11:50:00,5.48,5.49,5.48,5.49,3008000.0,5.0663,5.0756,5.0663,5.0756,3008000.0
2010-05-03 12:00:00,5.49,5.49,5.48,5.48,1243200.0,5.0756,5.0756,5.0663,5.0663,1243200.0
2010-05-03 12:10:00,5.48,5.5,5.48,5.5,1596000.0,5.0663,5.0848,5.0663,5.0848,1596000.0
2010-05-03 12:20:00,5.5,5.53,5.5,5.53,6738400.0,5.0848,5.1126,5.0848,5.1126,6738400.0
2010-05-03 12:30:00,5.53,5.54,5.53,5.54,4443200.0,5.1126,5.1218,5.1126,5.1218,4443200.0
2010-05-03 12:40:00,5.54,5.55,5.54,5.54,2987200.0,5.1218,5.131,5.1218,5.1218,2987200.0
2010-05-03 12:50:00,5.54,5.56,5.54,5.56,2658400.0,5.1218,5.1403,5.1218,5.1403,2658400.0
2010-05-03 13:00:00,5.56,5.56,5.54,5.54,3421600.0,5.1403,5.1403,5.1218,5.1218,3421600.0
2010-05-03 13:10:00,5.54,5.55,5.54,5.54,1706400.0,5.1218,5.131,5.1218,5.1218,1706400.0
2010-05-03 13:20:00,5.54,5.55,5.54,5.54,640800.0,5.1218,5.131,5.1218,5.1218,640800.0
2010-05-03 13:30:00,5.54,5.56,5.54,5.56,1985600.0,5.1218,5.1403,5.1218,5.1403,1985600.0
2010-05-03 13:40:00,5.56,5.57,5.55,5.55,3395200.0,5.1403,5.1495,5.131,5.131,3395200.0
2010-05-03 13:50:00,5.55,5.56,5.55,5.56,1302400.0,5.131,5.1403,5.131,5.1403,1302400.0
2010-05-03 14:00:00,5.56,5.56,5.54,5.55,1370400.0,5.1403,5.1403,5.1218,5.131,1370400.0
2010-05-03 14:10:00,5.55,5.56,5.54,5.56,1544800.0,5.131,5.1403,5.1218,5.1403,1544800.0
2010-05-03 14:20:00,5.56,5.57,5.56,5.57,2760000.0,5.1403,5.1495,5.1403,5.1495,2760000.0
2010-05-03 14:30:00,5.57,5.57,5.55,5.56,1337600.0,5.1495,5.1495,5.131,5.1403,1337600.0
2010-05-03 14:40:00,5.55,5.56,5.55,5.55,1460000.0,5.131,5.1403,5.131,5.131,1460000.0
2010-05-03 14:50:00,5.56,5.57,5.56,5.56,1310400.0,5.1403,5.1495,5.1403,5.1403,1310400.0
2010-05-03 15:00:00,5.56,5.57,5.55,5.55,2756800.0,5.1403,5.1495,5.131,5.131,2756800.0
2010-05-03 15:10:00,5.55,5.55,5.53,5.54,5214400.0,5.131,5.131,5.1126,5.1218,5214400.0
2010-05-03 15:20:00,5.54,5.55,5.52,5.53,4732800.0,5.1218,5.131,5.1033,5.1126,4732800.0
2010-05-03 15:30:00,5.53,5.55,5.53,5.54,2938400.0,5.1126,5.131,5.1126,5.1218,2938400.0
2010-05-03 15:40:00,5.54,5.55,5.53,5.55,2233600.0,5.1218,5.131,5.1126,5.131,2233600.0
2010-05-03 15:50:00,5.55,5.55,5.53,5.54,7617600.0,5.131,5.131,5.1126,5.1218,7617600.0
2010-05-04 09:30:00,5.42,5.42,5.36,5.37,20452000.0,5.0109,5.0109,4.9554,4.9646,20452000.0
2010-05-04 09:40:00,5.37,5.37,5.34,5.37,14078400.0,4.9646,4.9646,4.9369,4.9646,14078400.0
2010-05-04 09:50:00,5.37,5.38,5.36,5.38,8325600.0,4.9646,4.9739,4.9554,4.9739,8325600.0
2010-05-04 10:00:00,5.38,5.39,5.35,5.36,11104800.0,4.9739,4.9831,4.9461,4.9554,11104800.0
2010-05-04 10:10:00,5.36,5.38,5.35,5.38,5219200.0,4.9554,4.9739,4.9461,4.9739,5219200.0
2010-05-04 10:20:00,5.38,5.4,5.37,5.37,7220800.0,4.9739,4.9924,4.9646,4.9646,7220800.0
2010-05-04 10:30:00,5.37,5.37,5.3,5.31,16995200.0,4.9646,4.9646,4.8999,4.9092,16995200.0
2010-05-04 10:40:00,5.31,5.31,5.29,5.31,10873600.0,4.9092,4.9092,4.8907,4.9092,10873600.0
2010-05-04 10:50:00,5.31,5.32,5.28,5.28,11331200.0,4.9092,4.9184,4.8814,4.8814,11331200.0
2010-05-04 11:00:00,5.28,5.29,5.25,5.27,13095200.0,4.8814,4.8907,4.8537,4.8722,13095200.0
2010-05-04 11:10:00,5.27,5.29,5.27,5.29,7337600.0,4.8722,4.8907,4.8722,4.8907,7337600.0
2010-05-04 11:20:00,5.29,5.3,5.27,5.28,6482400.0,4.8907,4.8999,4.8722,4.8814,6482400.0
2010-05-04 11:30:00,5.28,5.3,5.27,5.3,5742400.0,4.8814,4.8999,4.8722,4.8999,5742400.0
2010-05-04 11:40:00,5.3,5.31,5.29,5.3,4616800.0,4.8999,4.9092,4.8907,4.8999,4616800.0
2010-05-04 11:50:00,5.3,5.3,5.29,5.3,4264000.0,4.8999,4.8999,4.8907,4.8999,4264000.0
2010-05-04 12:00:00,5.3,5.3,5.28,5.28,4612800.0,4.8999,4.8999,4.8814,4.8814,4612800.0
2010-05-04 12:10:00,5.28,5.29,5.27,5.27,3812800.0,4.8814,4.8907,4.8722,4.8722,3812800.0
2010-05-04 12:20:00,5.27,5.27,5.24,5.25,10893600.0,4.8722,4.8722,4.8444,4.8537,10893600.0
2010-05-04 12:30:00,5.25,5.28,5.25,5.28,4739200.0,4.8537,4.8814,4.8537,4.8814,4739200.0
2010-05-04 12:40:00,5.28,5.29,5.27,5.29,4368000.0,4.8814,4.8907,4.8722,4.8907,4368000.0
2010-05-04 12:50:00,5.29,5.3,5.28,5.29,4928800.0,4.8907,4.8999,4.8814,4.8907,4928800.0
2010-05-04 13:00:00,5.29,5.3,5.28,5.28,3580800.0,4.8907,4.8999,4.8814,4.8814,3580800.0
2010-05-04 13:10:00,5.28,5.29,5.27,5.27,2114400.0,4.8814,4.8907,4.8722,4.8722,2114400.0
2010-05-04 13:20:00,5.28,5.29,5.27,5.28,3827200.0,4.8814,4.8907,4.8722,4.8814,3827200.0
2010-05-04 13:30:00,5.28,5.3,5.27,5.29,4570400.0,4.8814,4.8999,4.8722,4.8907,4570400.0
2010-05-04 13:40:00,5.29,5.31,5.29,5.31,5970400.0,4.8907,4.9092,4.8907,4.9092,5970400.0
2010-05-04 13:50:00,5.31,5.31,5.28,5.29,4194400.0,4.9092,4.9092,4.8814,4.8907,4194400.0
2010-05-04 14:00:00,5.29,5.3,5.27,5.29,4540800.0,4.8907,4.8999,4.8722,4.8907,4540800.0
2010-05-04 14:10:00,5.29,5.3,5.27,5.27,1832800.0,4.8907,4.8999,4.8722,4.8722,1832800.0
2010-05-04 14:20:00,5.27,5.28,5.26,5.26,3774400.0,4.8722,4.8814,4.8629,4.8629,3774400.0
2010-05-04 14:30:00,5.26,5.28,5.26,5.26,3472000.0,4.8629,4.8814,4.8629,4.8629,3472000.0
2010-05-04 14:40:00,5.26,5.28,5.25,5.26,4392000.0,4.8629,4.8814,4.8537,4.8629,4392000.0
2010-05-04 14:50:00,5.26,5.27,5.26,5.26,5159200.0,4.8629,4.8722,4.8629,4.8629,5159200.0
2010-05-04 15:00:00,5.26,5.29,5.25,5.28,8634400.0,4.8629,4.8907,4.8537,4.8814,8634400.0
2010-05-04 15:10:00,5.28,5.29,5.27,5.29,5904800.0,4.8814,4.8907,4.8722,4.8907,5904800.0
2010-05-04 15:20:00,5.29,5.29,5.27,5.28,4868800.0,4.8907,4.8907,4.8722,4.8814,4868800.0
2010-05-04 15:30:00,5.28,5.29,5.25,5.26,5502400.0,4.8814,4.8907,4.8537,4.8629,5502400.0
2010-05-04 15:40:00,5.26,5.26,5.23,5.26,10141600.0,4.8629,4.8629,4.8352,4.8629,10141600.0
2010-05-04 15:50:00,5.26,5.3,5.25,5.28,13324800.0,4.8629,4.8999,4.8537,4.8814,13324800.0
2010-05-05 09:30:00,5.19,5.2,5.14,5.15,21619200.0,4.7982,4.8075,4.752,4.7612,21619200.0
2010-05-05 09:40:00,5.15,5.18,5.15,5.18,11379200.0,4.7612,4.789,4.7612,4.789,11379200.0
2010-05-05 09:50:00,5.18,5.22,5.16,5.22,11534400.0,4.789,4.826,4.7705,4.826,11534400.0
2010-05-05 10:00:00,5.22,5.23,5.2,5.22,10141600.0,4.826,4.8352,4.8075,4.826,10141600.0
2010-05-05 10:10:00,5.22,5.26,5.21,5.25,12332800.0,4.826,4.8629,4.8167,4.8537,12332800.0
2010-05-05 10:20:00,5.25,5.26,5.22,5.22,6531200.0,4.8537,4.8629,4.826,4.826,6531200.0
2010-05-05 10:30:00,5.22,5.23,5.21,5.21,5059200.0,4.826,4.8352,4.8167,4.8167,5059200.0
2010-05-05 10:40:00,5.21,5.27,5.21,5.27,10072000.0,4.8167,4.8722,4.8167,4.8722,10072000.0
2010-05-05 10:50:00,5.27,5.27,5.25,5.26,4292000.0,4.8722,4.8722,4.8537,4.8629,4292000.0
2010-05-05 11:00:00,5.25,5.25,5.22,5.23,8494400.0,4.8537,4.8537,4.826,4.8352,8494400.0
2010-05-05 11:10:00,5.23,5.25,5.22,5.25,4055200.0,4.8352,4.8537,4.826,4.8537,4055200.0
2010-05-05 11:20:00,5.24,5.26,5.24,5.25,3642400.0,4.8444,4.8629,4.8444,4.8537,3642400.0
2010-05-05 11:30:00,5.25,5.26,5.24,5.25,3390400.0,4.8537,4.8629,4.8444,4.8537,3390400.0
2010-05-05 11:40:00,5.25,5.29,5.25,5.29,3605600.0,4.8537,4.8907,4.8537,4.8907,3605600.0
2010-05-05 11:50:00,5.29,5.3,5.28,5.29,4024800.0,4.8907,4.8999,4.8814,4.8907,4024800.0
2010-05-05 12:00:00,5.3,5.3,5.28,5.29,4624000.0,4.8999,4.8999,4.8814,4.8907,4624000.0
2010-05-05 12:10:00,5.29,5.29,5.27,5.28,2632000.0,4.8907,4.8907,4.8722,4.8814,2632000.0
2010-05-05 12:20:00,5.28,5.28,5.25,5.26,4183200.0,4.8814,4.8814,4.8537,4.8629,4183200.0
2010-05-05 12:30:00,5.26,5.27,5.25,5.25,2758400.0,4.8629,4.8722,4.8537,4.8537,2758400.0
2010-05-05 12:40:00,5.25,5.25,5.23,5.25,4591200.0,4.8537,4.8537,4.8352,4.8537,4591200.0
2010-05-05 12:50:00,5.25,5.26,5.25,5.26,1915200.0,4.8537,4.8629,4.8537,4.8629,1915200.0
2010-05-05 13:00:00,5.26,5.26,5.23,5.26,2704000.0,4.8629,4.8629,4.8352,4.8629,2704000.0
2010-05-05 13:10:00,5.26,5.26,5.24,5.26,2162400.0,4.8629,4.8629,4.8444,4.8629,2162400.0
2010-05-05 13:20:00,5.26,5.27,5.25,5.26,2060800.0,4.8629,4.8722,4.8537,4.8629,2060800.0
2010-05-05 13:30:00,5.26,5.26,5.24,5.26,3026400.0,4.8629,4.8629,4.8444,4.8629,3026400.0
2010-05-05 13:40:00,5.25,5.26,5.24,5.26,1798400.0,4.8537,4.8629,4.8444,4.8629,1798400.0
2010-05-05 13:50:00,5.26,5.27,5.25,5.25,1956800.0,4.8629,4.8722,4.8537,4.8537,1956800.0
2010-05-05 14:00:00,5.25,5.25,5.23,5.24,3703200.0,4.8537,4.8537,4.8352,4.8444,3703200.0
2010-05-05 14:10:00,5.24,5.25,5.22,5.23,4240000.0,4.8444,4.8537,4.826,4.8352,4240000.0
2010-05-05 14:20:00,5.23,5.24,5.21,5.22,4356000.0,4.8352,4.8444,4.8167,4.826,4356000.0
2010-05-05 14:30:00,5.22,5.22,5.19,5.2,6699200.0,4.826,4.826,4.7982,4.8075,6699200.0
2010-05-05 14:40:00,5.2,5.2,5.17,5.18,11062400.0,4.8075,4.8075,4.7797,4.789,11062400.0
2010-05-05 14:50:00,5.18,5.2,5.17,5.2,10379200.0,4.789,4.8075,4.7797,4.8075,10379200.0
2010-05-05 15:00:00,5.2,5.21,5.18,5.2,5598400.0,4.8075,4.8167,4.789,4.8075,5598400.0
2010-05-05 15:10:00,5.2,5.21,5.19,5.19,4756800.0,4.8075,4.8167,4.7982,4.7982,4756800.0
2010-05-05 15:20:00,5.19,5.22,5.19,5.2,6165600.0,4.7982,4.826,4.7982,4.8075,6165600.0
2010-05-05 15:30:00,5.2,5.21,5.18,5.19,6104800.0,4.8075,4.8167,4.789,4.7982,6104800.0
2010-05-05 15:40:00,5.19,5.21,5.19,5.21,5808000.0,4.7982,4.8167,4.7982,4.8167,5808000.0
2010-05-05 15:50:00,5.2,5.23,5.2,5.22,12108000.0,4.8075,4.8352,4.8075,4.826,12108000.0
2010-05-06 09:30:00,5.17,5.2,5.17,5.18,10564000.0,4.7797,4.8075,4.7797,4.789,10564000.0
2010-05-06 09:40:00,5.18,5.23,5.18,5.19,13111200.0,4.789,4.8352,4.789,4.7982,13111200.0
2010-05-06 09:50:00,5.19,5.21,5.18,5.2,7784800.0,4.7982,4.8167,4.789,4.8075,7784800.0
2010-05-06 10:00:00,5.2,5.23,5.19,5.21,8779200.0,4.8075,4.8352,4.7982,4.8167,8779200.0
2010-05-06 10:10:00,5.21,5.23,5.19,5.22,6964800.0,4.8167,4.8352,4.7982,4.826,6964800.0
2010-05-06 10:20:00,5.22,5.22,5.17,5.17,6106400.0,4.826,4.826,4.7797,4.7797,6106400.0
2010-05-06 10:30:00,5.17,5.19,5.16,5.18,7032800.0,4.7797,4.7982,4.7705,4.789,7032800.0
2010-05-06 10:40:00,5.18,5.19,5.14,5.15,10691200.0,4.789,4.7982,4.752,4.7612,10691200.0
2010-05-06 10:50:00,5.15,5.16,5.13,5.15,12303200.0,4.7612,4.7705,4.7427,4.7612,12303200.0
2010-05-06 11:00:00,5.15,5.15,5.11,5.12,10392000.0,4.7612,4.7612,4.7243,4.7335,10392000.0
2010-05-06 11:10:00,5.12,5.12,5.08,5.11,16146400.0,4.7335,4.7335,4.6965,4.7243,16146400.0
2010-05-06 11:20:00,5.11,5.14,5.1,5.13,10912800.0,4.7243,4.752,4.715,4.7427,10912800.0
2010-05-06 11:30:00,5.13,5.13,5.1,5.12,6484800.0,4.7427,4.7427,4.715,4.7335,6484800.0
2010-05-06 11:40:00,5.12,5.12,5.07,5.08,10534400.0,4.7335,4.7335,4.6873,4.6965,10534400.0
2010-05-06 11:50:00,5.08,5.12,5.08,5.11,9847200.0,4.6965,4.7335,4.6965,4.7243,9847200.0
2010-05-06 12:00:00,5.11,5.14,5.11,5.12,8274400.0,4.7243,4.752,4.7243,4.7335,8274400.0
2010-05-06 12:10:00,5.12,5.16,5.12,5.14,8097600.0,4.7335,4.7705,4.7335,4.752,8097600.0
2010-05-06 12:20:00,5.14,5.15,5.12,5.13,4608800.0,4.752,4.7612,4.7335,4.7427,4608800.0
2010-05-06 12:30:00,5.13,5.14,5.11,5.12,4411200.0,4.7427,4.752,4.7243,4.7335,4411200.0
2010-05-06 12:40:00,5.12,5.12,5.09,5.09,5011200.0,4.7335,4.7335,4.7058,4.7058,5011200.0
2010-05-06 12:50:00,5.09,5.12,5.08,5.11,5433600.0,4.7058,4.7335,4.6965,4.7243,5433600.0
2010-05-06 13:00:00,5.11,5.13,5.1,5.11,4033600.0,4.7243,4.7427,4.715,4.7243,4033600.0
2010-05-06 13:10:00,5.11,5.11,5.06,5.07,8745600.0,4.7243,4.7243,4.678,4.6873,8745600.0
2010-05-06 13:20:00,5.07,5.07,5.05,5.07,9080000.0,4.6873,4.6873,4.6688,4.6873,9080000.0
2010-05-06 13:30:00,5.07,5.08,5.04,5.05,6360800.0,4.6873,4.6965,4.6595,4.6688,6360800.0
2010-05-06 13:40:00,5.05,5.06,5.03,5.05,9175200.0,4.6688,4.678,4.6503,4.6688,9175200.0
2010-05-06 13:50:00,5.05,5.05,5.02,5.03,10530400.0,4.6688,4.6688,4.6411,4.6503,10530400.0
2010-05-06 14:00:00,5.03,5.04,4.98,4.99,14052000.0,4.6503,4.6595,4.6041,4.6133,14052000.0
2010-05-06 14:10:00,4.99,4.99,4.93,4.93,22906400.0,4.6133,4.6133,4.5578,4.5578,22906400.0
2010-05-06 14:20:00,4.93,4.95,4.87,4.92,26540000.0,4.5578,4.5763,4.5024,4.5486,26540000.0
2010-05-06 14:30:00,4.92,4.93,4.77,4.78,31072000.0,4.5486,4.5578,4.4099,4.4192,31072000.0
2010-05-06 14:40:00,4.78,4.88,4.21,4.79,40142400.0,4.4192,4.5116,3.8922,4.4284,40142400.0
2010-05-06 14:50:00,4.75,4.85,4.56,4.76,13173600.0,4.3914,4.4839,4.2158,4.4007,13173600.0
2010-05-06 15:00:00,4.76,4.94,4.68,4.88,22152800.0,4.4007,4.5671,4.3267,4.5116,22152800.0
2010-05-06 15:10:00,4.88,4.9,4.79,4.79,11393600.0,4.5116,4.5301,4.4284,4.4284,11393600.0
2010-05-06 15:20:00,4.79,4.81,4.68,4.81,12514400.0,4.4284,4.4469,4.3267,4.4469,12514400.0
2010-05-06 15:30:00,4.81,4.9,4.8,4.85,11566400.0,4.4469,4.5301,4.4377,4.4839,11566400.0
2010-05-06 15:40:00,4.85,4.97,4.84,4.95,17107200.0,4.4839,4.5948,4.4746,4.5763,17107200.0
2010-05-06 15:50:00,4.95,4.96,4.85,4.88,17712800.0,4.5763,4.5856,4.4839,4.5116,17712800.0
2010-05-07 09:30:00,4.84,4.91,4.8,4.9,25438400.0,4.4746,4.5394,4.4377,4.5301,25438400.0
2010-05-07 09:40:00,4.9,4.94,4.88,4.88,22325600.0,4.5301,4.5671,4.5116,4.5116,22325600.0
2010-05-07 09:50:00,4.88,4.91,4.83,4.83,15232000.0,4.5116,4.5394,4.4654,4.4654,15232000.0
2010-05-07 10:00:00,4.83,4.84,4.75,4.8,19660000.0,4.4654,4.4746,4.3914,4.4377,19660000.0
2010-05-07 10:10:00,4.8,4.83,4.76,4.76,8448800.0,4.4377,4.4654,4.4007,4.4007,8448800.0
2010-05-07 10:20:00,4.76,4.76,4.58,4.64,32052800.0,4.4007,4.4007,4.2343,4.2897,32052800.0
2010-05-07 10:30:00,4.62,4.74,4.62,4.71,23932800.0,4.2712,4.3822,4.2712,4.3545,23932800.0
2010-05-07 10:40:00,4.71,4.72,4.64,4.7,19375200.0,4.3545,4.3637,4.2897,4.3452,19375200.0
2010-05-07 10:50:00,4.7,4.73,4.68,4.69,10930400.0,4.3452,4.3729,4.3267,4.336,10930400.0
2010-05-07 11:00:00,4.7,4.78,4.68,4.77,15051200.0,4.3452,4.4192,4.3267,4.4099,15051200.0
2010-05-07 11:10:00,4.77,4.88,4.71,4.82,23900000.0,4.4099,4.5116,4.3545,4.4561,23900000.0
2010-05-07 11:20:00,4.82,4.84,4.75,4.77,12948000.0,4.4561,4.4746,4.3914,4.4099,12948000.0
2010-05-07 11:30:00,4.76,4.77,4.71,4.75,11639200.0,4.4007,4.4099,4.3545,4.3914,11639200.0
2010-05-07 11:40:00,4.76,4.86,4.75,4.84,10684000.0,4.4007,4.4931,4.3914,4.4746,10684000.0
2010-05-07 11:50:00,4.84,4.85,4.79,4.82,7304800.0,4.4746,4.4839,4.4284,4.4561,7304800.0
2010-05-07 12:00:00,4.82,4.87,4.79,4.86,5660800.0,4.4561,4.5024,4.4284,4.4931,5660800.0
2010-05-07 12:10:00,4.86,4.9,4.84,4.87,7873600.0,4.4931,4.5301,4.4746,4.5024,7873600.0
2010-05-07 12:20:00,4.87,4.88,4.79,4.81,9158400.0,4.5024,4.5116,4.4284,4.4469,9158400.0
2010-05-07 12:30:00,4.81,4.82,4.76,4.79,7337600.0,4.4469,4.4561,4.4007,4.4284,7337600.0
2010-05-07 12:40:00,4.79,4.83,4.79,4.81,3796000.0,4.4284,4.4654,4.4284,4.4469,3796000.0
2010-05-07 12:50:00,4.81,4.83,4.78,4.78,5606400.0,4.4469,4.4654,4.4192,4.4192,5606400.0
2010-05-07 13:00:00,4.78,4.81,4.75,4.75,3969600.0,4.4192,4.4469,4.3914,4.3914,3969600.0
2010-05-07 13:10:00,4.75,4.79,4.73,4.77,6408000.0,4.3914,4.4284,4.3729,4.4099,6408000.0
2010-05-07 13:20:00,4.77,4.78,4.75,4.75,4350400.0,4.4099,4.4192,4.3914,4.3914,4350400.0
2010-05-07 13:30:00,4.75,4.79,4.75,4.78,3472800.0,4.3914,4.4284,4.3914,4.4192,3472800.0
2010-05-07 13:40:00,4.78,4.83,4.78,4.82,4035200.0,4.4192,4.4654,4.4192,4.4561,4035200.0
2010-05-07 13:50:00,4.82,4.82,4.78,4.78,3583200.0,4.4561,4.4561,4.4192,4.4192,3583200.0
2010-05-07 14:00:00,4.79,4.8,4.76,4.76,4961600.0,4.4284,4.4377,4.4007,4.4007,4961600.0
2010-05-07 14:10:00,4.76,4.77,4.73,4.77,6162400.0,4.4007,4.4099,4.3729,4.4099,6162400.0
2010-05-07 14:20:00,4.77,4.77,4.72,4.72,7297600.0,4.4099,4.4099,4.3637,4.3637,7297600.0
2010-05-07 14:30:00,4.72,4.75,4.71,4.75,4904000.0,4.3637,4.3914,4.3545,4.3914,4904000.0
2010-05-07 14:40:00,4.74,4.78,4.74,4.74,5098400.0,4.3822,4.4192,4.3822,4.3822,5098400.0
2010-05-07 14:50:00,4.73,4.75,4.71,4.74,5857600.0,4.3729,4.3914,4.3545,4.3822,5857600.0
2010-05-07 15:00:00,4.74,4.75,4.69,4.69,9844800.0,4.3822,4.3914,4.336,4.336,9844800.0
2010-05-07 15:10:00,4.7,4.73,4.67,4.73,10679200.0,4.3452,4.3729,4.3175,4.3729,10679200.0
2010-05-07 15:20:00,4.73,4.75,4.7,4.71,6416000.0,4.3729,4.3914,4.3452,4.3545,6416000.0
2010-05-07 15:30:00,4.71,4.72,4.66,4.68,10593600.0,4.3545,4.3637,4.3082,4.3267,10593600.0
2010-05-07 15:40:00,4.69,4.74,4.69,4.71,9233600.0,4.336,4.3822,4.336,4.3545,9233600.0
2010-05-07 15:50:00,4.71,4.75,4.7,4.72,11494400.0,4.3545,4.3914,4.3452,4.3637,11494400.0
2010-05-10 09:30:00,5.11,5.14,5.09,5.14,30001600.0,4.7243,4.752,4.7058,4.752,30001600.0
2010-05-10 09:40:00,5.14,5.18,5.14,5.16,21493600.0,4.752,4.789,4.752,4.7705,21493600.0
2010-05-10 09:50:00,5.16,5.16,5.11,5.12,16156800.0,4.7705,4.7705,4.7243,4.7335,16156800.0
2010-05-10 10:00:00,5.12,5.13,5.1,5.12,9690400.0,4.7335,4.7427,4.715,4.7335,9690400.0
2010-05-10 10:10:00,5.12,5.15,5.11,5.12,7140000.0,4.7335,4.7612,4.7243,4.7335,7140000.0
2010-05-10 10:20:00,5.12,5.14,5.07,5.07,9337600.0,4.7335,4.752,4.6873,4.6873,9337600.0
2010-05-10 10:30:00,5.07,5.1,5.07,5.1,5979200.0,4.6873,4.715,4.6873,4.715,5979200.0
2010-05-10 10:40:00,5.1,5.11,5.06,5.09,8181600.0,4.715,4.7243,4.678,4.7058,8181600.0
2010-05-10 10:50:00,5.09,5.1,5.07,5.09,5899200.0,4.7058,4.715,4.6873,4.7058,5899200.0
2010-05-10 11:00:00,5.09,5.13,5.09,5.11,8020000.0,4.7058,4.7427,4.7058,4.7243,8020000.0
2010-05-10 11:10:00,5.11,5.12,5.1,5.12,2512000.0,4.7243,4.7335,4.715,4.7335,2512000.0
2010-05-10 11:20:00,5.12,5.13,5.1,5.13,2447200.0,4.7335,4.7427,4.715,4.7427,2447200.0
2010-05-10 11:30:00,5.13,5.15,5.11,5.14,3527200.0,4.7427,4.7612,4.7243,4.752,3527200.0
2010-05-10 11:40:00,5.14,5.15,5.13,5.14,2216800.0,4.752,4.7612,4.7427,4.752,2216800.0
2010-05-10 11:50:00,5.14,5.16,5.13,5.14,3304800.0,4.752,4.7705,4.7427,4.752,3304800.0
2010-05-10 12:00:00,5.15,5.15,5.13,5.14,2340000.0,4.7612,4.7612,4.7427,4.752,2340000.0
2010-05-10 12:10:00,5.14,5.14,5.13,5.13,1802400.0,4.752,4.752,4.7427,4.7427,1802400.0
2010-05-10 12:20:00,5.13,5.14,5.12,5.12,2672800.0,4.7427,4.752,4.7335,4.7335,2672800.0
2010-05-10 12:30:00,5.12,5.13,5.11,5.12,2820800.0,4.7335,4.7427,4.7243,4.7335,2820800.0
2010-05-10 12:40:00,5.12,5.13,5.11,5.11,1871200.0,4.7335,4.7427,4.7243,4.7243,1871200.0
2010-05-10 12:50:00,5.11,5.13,5.11,5.11,1737600.0,4.7243,4.7427,4.7243,4.7243,1737600.0
2010-05-10 13:00:00,5.11,5.11,5.05,5.06,10064000.0,4.7243,4.7243,4.6688,4.678,10064000.0
2010-05-10 13:10:00,5.06,5.08,5.04,5.08,9732800.0,4.678,4.6965,4.6595,4.6965,9732800.0
2010-05-10 13:20:00,5.08,5.09,5.07,5.08,4965600.0,4.6965,4.7058,4.6873,4.6965,4965600.0
2010-05-10 13:30:00,5.08,5.1,5.08,5.09,3138400.0,4.6965,4.715,4.6965,4.7058,3138400.0
2010-05-10 13:40:00,5.09,5.09,5.05,5.07,4880800.0,4.7058,4.7058,4.6688,4.6873,4880800.0
2010-05-10 13:50:00,5.08,5.09,5.06,5.06,3936800.0,4.6965,4.7058,4.678,4.678,3936800.0
2010-05-10 14:00:00,5.06,5.07,5.03,5.07,5861600.0,4.678,4.6873,4.6503,4.6873,5861600.0
2010-05-10 14:10:00,5.07,5.08,5.06,5.06,2108000.0,4.6873,4.6965,4.678,4.678,2108000.0
2010-05-10 14:20:00,5.06,5.09,5.06,5.07,3702400.0,4.678,4.7058,4.678,4.6873,3702400.0
2010-05-10 14:30:00,5.07,5.09,5.06,5.06,2345600.0,4.6873,4.7058,4.678,4.678,2345600.0
2010-05-10 14:40:00,5.06,5.08,5.05,5.08,2832800.0,4.678,4.6965,4.6688,4.6965,2832800.0
2010-05-10 14:50:00,5.08,5.1,5.08,5.1,2908000.0,4.6965,4.715,4.6965,4.715,2908000.0
2010-05-10 15:00:00,5.1,5.1,5.05,5.06,2723200.0,4.715,4.715,4.6688,4.678,2723200.0
2010-05-10 15:10:00,5.06,5.07,5.05,5.06,2838400.0,4.678,4.6873,4.6688,4.678,2838400.0
2010-05-10 15:20:00,5.06,5.09,5.06,5.09,2665600.0,4.678,4.7058,4.678,4.7058,2665600.0
2010-05-10 15:30:00,5.08,5.09,5.07,5.09,1960800.0,4.6965,4.7058,4.6873,4.7058,1960800.0
2010-05-10 15:40:00,5.09,5.1,5.09,5.1,4938400.0,4.7058,4.715,4.7058,4.715,4938400.0
2010-05-10 15:50:00,5.1,5.15,5.1,5.14,10691200.0,4.715,4.7612,4.715,4.752,10691200.0
2010-05-11 09:30:00,5.04,5.08,5.03,5.07,11700800.0,4.6595,4.6965,4.6503,4.6873,11700800.0
2010-05-11 09:40:00,5.07,5.09,5.06,5.08,7755200.0,4.6873,4.7058,4.678,4.6965,7755200.0
2010-05-11 09:50:00,5.08,5.11,5.08,5.09,5884800.0,4.6965,4.7243,4.6965,4.7058,5884800.0
2010-05-11 10:00:00,5.09,5.1,5.07,5.08,4812000.0,4.7058,4.715,4.6873,4.6965,4812000.0
2010-05-11 10:10:00,5.08,5.11,5.08,5.09,4442400.0,4.6965,4.7243,4.6965,4.7058,4442400.0
2010-05-11 10:20:00,5.1,5.12,5.09,5.1,4364000.0,4.715,4.7335,4.7058,4.715,4364000.0
2010-05-11 10:30:00,5.1,5.1,5.08,5.1,5128000.0,4.715,4.715,4.6965,4.715,5128000.0
2010-05-11 10:40:00,5.1,5.12,5.1,5.11,3756000.0,4.715,4.7335,4.715,4.7243,3756000.0
2010-05-11 10:50:00,5.11,5.11,5.09,5.1,3678400.0,4.7243,4.7243,4.7058,4.715,3678400.0
2010-05-11 11:00:00,5.1,5.13,5.09,5.13,5112000.0,4.715,4.7427,4.7058,4.7427,5112000.0
2010-05-11 11:10:00,5.13,5.15,5.13,5.14,5051200.0,4.7427,4.7612,4.7427,4.752,5051200.0
2010-05-11 11:20:00,5.14,5.15,5.12,5.14,3748000.0,4.752,4.7612,4.7335,4.752,3748000.0
2010-05-11 11:30:00,5.14,5.17,5.12,5.16,4796000.0,4.752,4.7797,4.7335,4.7705,4796000.0
2010-05-11 11:40:00,5.16,5.18,5.15,5.15,4862400.0,4.7705,4.789,4.7612,4.7612,4862400.0
2010-05-11 11:50:00,5.15,5.17,5.14,5.16,4179200.0,4.7612,4.7797,4.752,4.7705,4179200.0
2010-05-11 12:00:00,5.16,5.2,5.16,5.2,4115200.0,4.7705,4.8075,4.7705,4.8075,4115200.0
2010-05-11 12:10:00,5.2,5.2,5.18,5.19,2226400.0,4.8075,4.8075,4.789,4.7982,2226400.0
2010-05-11 12:20:00,5.19,5.19,5.17,5.18,1990400.0,4.7982,4.7982,4.7797,4.789,1990400.0
2010-05-11 12:30:00,5.18,5.19,5.18,5.18,2311200.0,4.789,4.7982,4.789,4.789,2311200.0
2010-05-11 12:40:00,5.18,5.22,5.18,5.21,3672000.0,4.789,4.826,4.789,4.8167,3672000.0
2010-05-11 12:50:00,5.21,5.22,5.2,5.21,3127200.0,4.8167,4.826,4.8075,4.8167,3127200.0
2010-05-11 13:00:00,5.21,5.22,5.2,5.21,2155200.0,4.8167,4.826,4.8075,4.8167,2155200.0
2010-05-11 13:10:00,5.21,5.21,5.19,5.19,1865600.0,4.8167,4.8167,4.7982,4.7982,1865600.0
2010-05-11 13:20:00,5.19,5.21,5.19,5.2,3682400.0,4.7982,4.8167,4.7982,4.8075,3682400.0
2010-05-11 13:30:00,5.2,5.21,5.19,5.2,2570400.0,4.8075,4.8167,4.7982,4.8075,2570400.0
2010-05-11 13:40:00,5.2,5.24,5.19,5.23,6312000.0,4.8075,4.8444,4.7982,4.8352,6312000.0
2010-05-11 13:50:00,5.24,5.24,5.21,5.22,4470400.0,4.8444,4.8444,4.8167,4.826,4470400.0
2010-05-11 14:00:00,5.22,5.22,5.2,5.2,3780000.0,4.826,4.826,4.8075,4.8075,3780000.0
2010-05-11 14:10:00,5.2,5.2,5.15,5.16,9915200.0,4.8075,4.8075,4.7612,4.7705,9915200.0
2010-05-11 14:20:00,5.16,5.18,5.16,5.16,10416800.0,4.7705,4.789,4.7705,4.7705,10416800.0
2010-05-11 14:30:00,5.16,5.17,5.13,5.14,10627200.0,4.7705,4.7797,4.7427,4.752,10627200.0
2010-05-11 14:40:00,5.14,5.17,5.13,5.16,7268800.0,4.752,4.7797,4.7427,4.7705,7268800.0
2010-05-11 14:50:00,5.16,5.17,5.14,5.14,4156000.0,4.7705,4.7797,4.752,4.752,4156000.0
2010-05-11 15:00:00,5.14,5.14,5.1,5.12,6165600.0,4.752,4.752,4.715,4.7335,6165600.0
2010-05-11 15:10:00,5.12,5.13,5.1,5.1,5367200.0,4.7335,4.7427,4.715,4.715,5367200.0
2010-05-11 15:20:00,5.1,5.13,5.09,5.12,5050400.0,4.715,4.7427,4.7058,4.7335,5050400.0
2010-05-11 15:30:00,5.12,5.15,5.11,5.15,4524800.0,4.7335,4.7612,4.7243,4.7612,4524800.0
2010-05-11 15:40:00,5.15,5.15,5.13,5.13,5800800.0,4.7612,4.7612,4.7427,4.7427,5800800.0
2010-05-11 15:50:00,5.13,5.14,5.1,5.11,6540800.0,4.7427,4.752,4.715,4.7243,6540800.0
2010-05-12 09:30:00,5.15,5.17,5.13,5.17,12636800.0,4.7612,4.7797,4.7427,4.7797,12636800.0
2010-05-12 09:40:00,5.17,5.17,5.14,5.16,6732800.0,4.7797,4.7797,4.752,4.7705,6732800.0
2010-05-12 09:50:00,5.16,5.2,5.15,5.2,7200800.0,4.7705,4.8075,4.7612,4.8075,7200800.0
2010-05-12 10:00:00,5.2,5.22,5.19,5.21,7634400.0,4.8075,4.826,4.7982,4.8167,7634400.0
2010-05-12 10:10:00,5.21,5.21,5.19,5.19,4995200.0,4.8167,4.8167,4.7982,4.7982,4995200.0
2010-05-12 10:20:00,5.2,5.21,5.19,5.21,2367200.0,4.8075,4.8167,4.7982,4.8167,2367200.0
2010-05-12 10:30:00,5.21,5.21,5.17,5.18,6396000.0,4.8167,4.8167,4.7797,4.789,6396000.0
2010-05-12 10:40:00,5.18,5.21,5.18,5.2,3491200.0,4.789,4.8167,4.789,4.8075,3491200.0
2010-05-12 10:50:00,5.2,5.21,5.19,5.2,2038400.0,4.8075,4.8167,4.7982,4.8075,2038400.0
2010-05-12 11:00:00,5.2,5.23,5.2,5.22,4123200.0,4.8075,4.8352,4.8075,4.826,4123200.0
2010-05-12 11:10:00,5.22,5.22,5.18,5.19,3434400.0,4.826,4.826,4.789,4.7982,3434400.0
2010-05-12 11:20:00,5.19,5.2,5.16,5.16,5378400.0,4.7982,4.8075,4.7705,4.7705,5378400.0
2010-05-12 11:30:00,5.16,5.19,5.16,5.18,7075200.0,4.7705,4.7982,4.7705,4.789,7075200.0
2010-05-12 11:40:00,5.18,5.19,5.17,5.17,3560800.0,4.789,4.7982,4.7797,4.7797,3560800.0
2010-05-12 11:50:00,5.17,5.2,5.16,5.2,3360000.0,4.7797,4.8075,4.7705,4.8075,3360000.0
2010-05-12 12:00:00,5.2,5.21,5.19,5.2,2076000.0,4.8075,4.8167,4.7982,4.8075,2076000.0
2010-05-12 12:10:00,5.2,5.22,5.2,5.21,2073600.0,4.8075,4.826,4.8075,4.8167,2073600.0
2010-05-12 12:20:00,5.21,5.21,5.2,5.21,1436800.0,4.8167,4.8167,4.8075,4.8167,1436800.0
2010-05-12 12:30:00,5.21,5.22,5.2,5.21,2542400.0,4.8167,4.826,4.8075,4.8167,2542400.0
2010-05-12 12:40:00,5.21,5.22,5.2,5.21,875200.0,4.8167,4.826,4.8075,4.8167,875200.0
2010-05-12 12:50:00,5.21,5.23,5.21,5.22,1848800.0,4.8167,4.8352,4.8167,4.826,1848800.0
2010-05-12 13:00:00,5.22,5.24,5.22,5.23,4359200.0,4.826,4.8444,4.826,4.8352,4359200.0
2010-05-12 13:10:00,5.23,5.25,5.23,5.24,3293600.0,4.8352,4.8537,4.8352,4.8444,3293600.0
2010-05-12 13:20:00,5.24,5.24,5.22,5.23,5033600.0,4.8444,4.8444,4.826,4.8352,5033600.0
2010-05-12 13:30:00,5.23,5.23,5.22,5.22,2999200.0,4.8352,4.8352,4.826,4.826,2999200.0
2010-05-12 13:40:00,5.22,5.23,5.21,5.23,3977600.0,4.826,4.8352,4.8167,4.8352,3977600.0
2010-05-12 13:50:00,5.23,5.23,5.21,5.21,4788000.0,4.8352,4.8352,4.8167,4.8167,4788000.0
2010-05-12 14:00:00,5.21,5.22,5.2,5.22,2225600.0,4.8167,4.826,4.8075,4.826,2225600.0
2010-05-12 14:10:00,5.22,5.24,5.21,5.24,2808800.0,4.826,4.8444,4.8167,4.8444,2808800.0
2010-05-12 14:20:00,5.24,5.24,5.23,5.24,2418400.0,4.8444,4.8444,4.8352,4.8444,2418400.0
2010-05-12 14:30:00,5.25,5.25,5.23,5.24,3517600.0,4.8537,4.8537,4.8352,4.8444,3517600.0
2010-05-12 14:40:00,5.23,5.25,5.23,5.24,1869600.0,4.8352,4.8537,4.8352,4.8444,1869600.0
2010-05-12 14:50:00,5.24,5.25,5.23,5.24,2805600.0,4.8444,4.8537,4.8352,4.8444,2805600.0
2010-05-12 15:00:00,5.25,5.27,5.24,5.25,4133600.0,4.8537,4.8722,4.8444,4.8537,4133600.0
2010-05-12 15:10:00,5.25,5.25,5.24,5.24,2174400.0,4.8537,4.8537,4.8444,4.8444,2174400.0
2010-05-12 15:20:00,5.24,5.25,5.23,5.24,2268800.0,4.8444,4.8537,4.8352,4.8444,2268800.0
2010-05-12 15:30:00,5.25,5.25,5.22,5.23,3146400.0,4.8537,4.8537,4.826,4.8352,3146400.0
2010-05-12 15:40:00,5.23,5.25,5.23,5.25,2859200.0,4.8352,4.8537,4.8352,4.8537,2859200.0
2010-05-12 15:50:00,5.25,5.26,5.24,5.25,5138400.0,4.8537,4.8629,4.8444,4.8537,5138400.0
2010-05-13 09:30:00,5.22,5.24,5.18,5.21,12650400.0,4.826,4.8444,4.789,4.8167,12650400.0
2010-05-13 09:40:00,5.21,5.25,5.2,5.24,6696800.0,4.8167,4.8537,4.8075,4.8444,6696800.0
2010-05-13 09:50:00,5.24,5.25,5.22,5.22,5217600.0,4.8444,4.8537,4.826,4.826,5217600.0
2010-05-13 10:00:00,5.22,5.24,5.21,5.24,4435200.0,4.826,4.8444,4.8167,4.8444,4435200.0
2010-05-13 10:10:00,5.24,5.26,5.23,5.26,7851200.0,4.8444,4.8629,4.8352,4.8629,7851200.0
2010-05-13 10:20:00,5.26,5.26,5.24,5.25,4069600.0,4.8629,4.8629,4.8444,4.8537,4069600.0
2010-05-13 10:30:00,5.25,5.27,5.24,5.26,3890400.0,4.8537,4.8722,4.8444,4.8629,3890400.0
2010-05-13 10:40:00,5.26,5.27,5.26,5.26,1948000.0,4.8629,4.8722,4.8629,4.8629,1948000.0
2010-05-13 10:50:00,5.26,5.26,5.24,5.24,3697600.0,4.8629,4.8629,4.8444,4.8444,3697600.0
2010-05-13 11:00:00,5.24,5.24,5.22,5.23,4809600.0,4.8444,4.8444,4.826,4.8352,4809600.0
2010-05-13 11:10:00,5.23,5.24,5.22,5.24,2996800.0,4.8352,4.8444,4.826,4.8444,2996800.0
2010-05-13 11:20:00,5.24,5.25,5.24,5.24,2794400.0,4.8444,4.8537,4.8444,4.8444,2794400.0
2010-05-13 11:30:00,5.24,5.24,5.22,5.22,2946400.0,4.8444,4.8444,4.826,4.826,2946400.0
2010-05-13 11:40:00,5.22,5.23,5.21,5.23,1379200.0,4.826,4.8352,4.8167,4.8352,1379200.0
2010-05-13 11:50:00,5.23,5.23,5.2,5.2,3774400.0,4.8352,4.8352,4.8075,4.8075,3774400.0
2010-05-13 12:00:00,5.2,5.22,5.2,5.21,2692000.0,4.8075,4.826,4.8075,4.8167,2692000.0
2010-05-13 12:10:00,5.21,5.22,5.21,5.21,2381600.0,4.8167,4.826,4.8167,4.8167,2381600.0
2010-05-13 12:20:00,5.21,5.22,5.21,5.22,1784000.0,4.8167,4.826,4.8167,4.826,1784000.0
2010-05-13 12:30:00,5.22,5.23,5.22,5.22,1672800.0,4.826,4.8352,4.826,4.826,1672800.0
2010-05-13 12:40:00,5.22,5.23,5.22,5.22,2552000.0,4.826,4.8352,4.826,4.826,2552000.0
2010-05-13 12:50:00,5.22,5.23,5.22,5.22,882400.0,4.826,4.8352,4.826,4.826,882400.0
2010-05-13 13:00:00,5.22,5.22,5.21,5.22,2240000.0,4.826,4.826,4.8167,4.826,2240000.0
2010-05-13 13:10:00,5.22,5.25,5.21,5.24,4196000.0,4.826,4.8537,4.8167,4.8444,4196000.0
2010-05-13 13:20:00,5.24,5.25,5.23,5.24,1272000.0,4.8444,4.8537,4.8352,4.8444,1272000.0
2010-05-13 13:30:00,5.24,5.25,5.24,5.24,3488800.0,4.8444,4.8537,4.8444,4.8444,3488800.0
2010-05-13 13:40:00,5.24,5.25,5.23,5.24,2492800.0,4.8444,4.8537,4.8352,4.8444,2492800.0
2010-05-13 13:50:00,5.24,5.24,5.23,5.23,2567200.0,4.8444,4.8444,4.8352,4.8352,2567200.0
2010-05-13 14:00:00,5.23,5.25,5.23,5.25,2117600.0,4.8352,4.8537,4.8352,4.8537,2117600.0
2010-05-13 14:10:00,5.25,5.25,5.24,5.25,1758400.0,4.8537,4.8537,4.8444,4.8537,1758400.0
2010-05-13 14:20:00,5.25,5.25,5.23,5.23,1906400.0,4.8537,4.8537,4.8352,4.8352,1906400.0
2010-05-13 14:30:00,5.23,5.24,5.22,5.23,2340000.0,4.8352,4.8444,4.826,4.8352,2340000.0
2010-05-13 14:40:00,5.23,5.23,5.21,5.21,3350400.0,4.8352,4.8352,4.8167,4.8167,3350400.0
2010-05-13 14:50:00,5.21,5.21,5.19,5.2,3538400.0,4.8167,4.8167,4.7982,4.8075,3538400.0
2010-05-13 15:00:00,5.2,5.21,5.19,5.19,4648800.0,4.8075,4.8167,4.7982,4.7982,4648800.0
2010-05-13 15:10:00,5.19,5.19,5.14,5.14,10350400.0,4.7982,4.7982,4.752,4.752,10350400.0
2010-05-13 15:20:00,5.14,5.17,5.14,5.15,8728800.0,4.752,4.7797,4.752,4.7612,8728800.0
2010-05-13 15:30:00,5.15,5.16,5.12,5.13,9175200.0,4.7612,4.7705,4.7335,4.7427,9175200.0
2010-05-13 15:40:00,5.13,5.16,5.11,5.15,11217600.0,4.7427,4.7705,4.7243,4.7612,11217600.0
2010-05-13 15:50:00,5.15,5.17,5.12,5.12,10844800.0,4.7612,4.7797,4.7335,4.7335,10844800.0
2010-05-14 09:30:00,5.05,5.06,5.0,5.01,14382400.0,4.6688,4.678,4.6226,4.6318,14382400.0
2010-05-14 09:40:00,5.01,5.01,4.94,4.97,21309600.0,4.6318,4.6318,4.5671,4.5948,21309600.0
2010-05-14 09:50:00,4.97,4.99,4.96,4.97,7904000.0,4.5948,4.6133,4.5856,4.5948,7904000.0
2010-05-14 10:00:00,4.97,4.97,4.92,4.97,13523200.0,4.5948,4.5948,4.5486,4.5948,13523200.0
2010-05-14 10:10:00,4.97,5.0,4.96,4.97,10194400.0,4.5948,4.6226,4.5856,4.5948,10194400.0
2010-05-14 10:20:00,4.97,5.01,4.97,4.98,6290400.0,4.5948,4.6318,4.5948,4.6041,6290400.0
2010-05-14 10:30:00,4.98,4.99,4.95,4.95,5275200.0,4.6041,4.6133,4.5763,4.5763,5275200.0
2010-05-14 10:40:00,4.95,4.97,4.94,4.97,6072800.0,4.5763,4.5948,4.5671,4.5948,6072800.0
2010-05-14 10:50:00,4.97,4.98,4.95,4.96,3124800.0,4.5948,4.6041,4.5763,4.5856,3124800.0
2010-05-14 11:00:00,4.96,4.96,4.92,4.92,10084800.0,4.5856,4.5856,4.5486,4.5486,10084800.0
2010-05-14 11:10:00,4.92,4.93,4.9,4.9,10398400.0,4.5486,4.5578,4.5301,4.5301,10398400.0
2010-05-14 11:20:00,4.9,4.92,4.86,4.9,13880800.0,4.5301,4.5486,4.4931,4.5301,13880800.0
2010-05-14 11:30:00,4.9,4.93,4.89,4.91,6104800.0,4.5301,4.5578,4.5209,4.5394,6104800.0
2010-05-14 11:40:00,4.91,4.91,4.89,4.9,3436000.0,4.5394,4.5394,4.5209,4.5301,3436000.0
2010-05-14 11:50:00,4.9,4.9,4.88,4.89,6154400.0,4.5301,4.5301,4.5116,4.5209,6154400.0
2010-05-14 12:00:00,4.89,4.9,4.85,4.86,8637600.0,4.5209,4.5301,4.4839,4.4931,8637600.0
2010-05-14 12:10:00,4.86,4.89,4.86,4.89,5599200.0,4.4931,4.5209,4.4931,4.5209,5599200.0
2010-05-14 12:20:00,4.89,4.91,4.86,4.89,5800800.0,4.5209,4.5394,4.4931,4.5209,5800800.0
2010-05-14 12:30:00,4.89,4.91,4.89,4.91,2625600.0,4.5209,4.5394,4.5209,4.5394,2625600.0
2010-05-14 12:40:00,4.91,4.92,4.88,4.89,5459200.0,4.5394,4.5486,4.5116,4.5209,5459200.0
2010-05-14 12:50:00,4.89,4.93,4.89,4.93,3336000.0,4.5209,4.5578,4.5209,4.5578,3336000.0
2010-05-14 13:00:00,4.93,4.94,4.91,4.92,4351200.0,4.5578,4.5671,4.5394,4.5486,4351200.0
2010-05-14 13:10:00,4.92,4.93,4.89,4.89,3758400.0,4.5486,4.5578,4.5209,4.5209,3758400.0
2010-05-14 13:20:00,4.89,4.91,4.89,4.9,3165600.0,4.5209,4.5394,4.5209,4.5301,3165600.0
2010-05-14 13:30:00,4.9,4.9,4.88,4.88,3608000.0,4.5301,4.5301,4.5116,4.5116,3608000.0
2010-05-14 13:40:00,4.88,4.9,4.88,4.89,3754400.0,4.5116,4.5301,4.5116,4.5209,3754400.0
2010-05-14 13:50:00,4.89,4.92,4.88,4.9,3875200.0,4.5209,4.5486,4.5116,4.5301,3875200.0
2010-05-14 14:00:00,4.9,4.91,4.89,4.89,1748000.0,4.5301,4.5394,4.5209,4.5209,1748000.0
2010-05-14 14:10:00,4.89,4.89,4.86,4.86,6506400.0,4.5209,4.5209,4.4931,4.4931,6506400.0
2010-05-14 14:20:00,4.87,4.89,4.87,4.89,5729600.0,4.5024,4.5209,4.5024,4.5209,5729600.0
2010-05-14 14:30:00,4.89,4.91,4.89,4.91,4506400.0,4.5209,4.5394,4.5209,4.5394,4506400.0
2010-05-14 14:40:00,4.91,4.91,4.89,4.9,2772000.0,4.5394,4.5394,4.5209,4.5301,2772000.0
2010-05-14 14:50:00,4.9,4.91,4.88,4.88,4760000.0,4.5301,4.5394,4.5116,4.5116,4760000.0
2010-05-14 15:00:00,4.88,4.89,4.88,4.89,3865600.0,4.5116,4.5209,4.5116,4.5209,3865600.0
2010-05-14 15:10:00,4.89,4.9,4.87,4.87,4520000.0,4.5209,4.5301,4.5024,4.5024,4520000.0
2010-05-14 15:20:00,4.87,4.88,4.85,4.87,8420000.0,4.5024,4.5116,4.4839,4.5024,8420000.0
2010-05-14 15:30:00,4.88,4.89,4.86,4.87,5913600.0,4.5116,4.5209,4.4931,4.5024,5913600.0
2010-05-14 15:40:00,4.87,4.91,4.87,4.9,10515200.0,4.5024,4.5394,4.5024,4.5301,10515200.0
2010-05-14 15:50:00,4.9,4.96,4.9,4.94,20748800.0,4.5301,4.5856,4.5301,4.5671,20748800.0
2010-05-17 09:30:00,4.96,4.99,4.96,4.98,12012000.0,4.5856,4.6133,4.5856,4.6041,12012000.0
2010-05-17 09:40:00,4.98,4.98,4.93,4.95,10385600.0,4.6041,4.6041,4.5578,4.5763,10385600.0
2010-05-17 09:50:00,4.95,4.96,4.91,4.92,7985600.0,4.5763,4.5856,4.5394,4.5486,7985600.0
2010-05-17 10:00:00,4.92,4.93,4.91,4.91,6124000.0,4.5486,4.5578,4.5394,4.5394,6124000.0
2010-05-17 10:10:00,4.91,4.95,4.9,4.95,5644000.0,4.5394,4.5763,4.5301,4.5763,5644000.0
2010-05-17 10:20:00,4.95,4.95,4.92,4.94,3464800.0,4.5763,4.5763,4.5486,4.5671,3464800.0
2010-05-17 10:30:00,4.94,4.96,4.93,4.94,3590400.0,4.5671,4.5856,4.5578,4.5671,3590400.0
2010-05-17 10:40:00,4.94,4.94,4.91,4.92,5616800.0,4.5671,4.5671,4.5394,4.5486,5616800.0
2010-05-17 10:50:00,4.92,4.94,4.91,4.91,5013600.0,4.5486,4.5671,4.5394,4.5394,5013600.0
2010-05-17 11:00:00,4.91,4.91,4.88,4.89,5957600.0,4.5394,4.5394,4.5116,4.5209,5957600.0
2010-05-17 11:10:00,4.89,4.89,4.85,4.85,5909600.0,4.5209,4.5209,4.4839,4.4839,5909600.0
2010-05-17 11:20:00,4.85,4.87,4.84,4.86,9034400.0,4.4839,4.5024,4.4746,4.4931,9034400.0
2010-05-17 11:30:00,4.86,4.88,4.86,4.87,4280000.0,4.4931,4.5116,4.4931,4.5024,4280000.0
2010-05-17 11:40:00,4.87,4.88,4.85,4.86,5478400.0,4.5024,4.5116,4.4839,4.4931,5478400.0
2010-05-17 11:50:00,4.86,4.86,4.83,4.83,5924800.0,4.4931,4.4931,4.4654,4.4654,5924800.0
2010-05-17 12:00:00,4.83,4.83,4.75,4.77,20314400.0,4.4654,4.4654,4.3914,4.4099,20314400.0
2010-05-17 12:10:00,4.77,4.8,4.77,4.79,6941600.0,4.4099,4.4377,4.4099,4.4284,6941600.0
2010-05-17 12:20:00,4.79,4.81,4.79,4.79,5038400.0,4.4284,4.4469,4.4284,4.4284,5038400.0
2010-05-17 12:30:00,4.79,4.82,4.79,4.81,3489600.0,4.4284,4.4561,4.4284,4.4469,3489600.0
2010-05-17 12:40:00,4.81,4.82,4.8,4.81,2046400.0,4.4469,4.4561,4.4377,4.4469,2046400.0
2010-05-17 12:50:00,4.81,4.81,4.79,4.79,2610400.0,4.4469,4.4469,4.4284,4.4284,2610400.0
2010-05-17 13:00:00,4.79,4.81,4.79,4.8,3342400.0,4.4284,4.4469,4.4284,4.4377,3342400.0
2010-05-17 13:10:00,4.8,4.84,4.79,4.84,4779200.0,4.4377,4.4746,4.4284,4.4746,4779200.0
2010-05-17 13:20:00,4.84,4.85,4.83,4.83,4463200.0,4.4746,4.4839,4.4654,4.4654,4463200.0
2010-05-17 13:30:00,4.83,4.85,4.82,4.82,4597600.0,4.4654,4.4839,4.4561,4.4561,4597600.0
2010-05-17 13:40:00,4.82,4.82,4.8,4.81,2920000.0,4.4561,4.4561,4.4377,4.4469,2920000.0
2010-05-17 13:50:00,4.81,4.84,4.8,4.84,2747200.0,4.4469,4.4746,4.4377,4.4746,2747200.0
2010-05-17 14:00:00,4.84,4.86,4.83,4.84,5492800.0,4.4746,4.4931,4.4654,4.4746,5492800.0
2010-05-17 14:10:00,4.84,4.86,4.83,4.86,3090400.0,4.4746,4.4931,4.4654,4.4931,3090400.0
2010-05-17 14:20:00,4.86,4.86,4.83,4.84,2962400.0,4.4931,4.4931,4.4654,4.4746,2962400.0
2010-05-17 14:30:00,4.84,4.86,4.83,4.86,5136800.0,4.4746,4.4931,4.4654,4.4931,5136800.0
2010-05-17 14:40:00,4.86,4.89,4.86,4.88,5717600.0,4.4931,4.5209,4.4931,4.5116,5717600.0
2010-05-17 14:50:00,4.88,4.9,4.87,4.89,5680800.0,4.5116,4.5301,4.5024,4.5209,5680800.0
2010-05-17 15:00:00,4.89,4.93,4.87,4.88,9351200.0,4.5209,4.5578,4.5024,4.5116,9351200.0
2010-05-17 15:10:00,4.88,4.89,4.86,4.87,5292800.0,4.5116,4.5209,4.4931,4.5024,5292800.0
2010-05-17 15:20:00,4.87,4.88,4.85,4.88,4182400.0,4.5024,4.5116,4.4839,4.5116,4182400.0
2010-05-17 15:30:00,4.88,4.94,4.87,4.94,10684000.0,4.5116,4.5671,4.5024,4.5671,10684000.0
2010-05-17 15:40:00,4.94,4.96,4.92,4.94,8405600.0,4.5671,4.5856,4.5486,4.5671,8405600.0
2010-05-17 15:50:00,4.95,4.96,4.94,4.94,9173600.0,4.5763,4.5856,4.5671,4.5671,9173600.0
2010-05-18 09:30:00,5.02,5.03,5.01,5.02,11073600.0,4.6411,4.6503,4.6318,4.6411,11073600.0
2010-05-18 09:40:00,5.02,5.05,5.01,5.04,9688800.0,4.6411,4.6688,4.6318,4.6595,9688800.0
2010-05-18 09:50:00,5.04,5.04,5.02,5.02,5339200.0,4.6595,4.6595,4.6411,4.6411,5339200.0
2010-05-18 10:00:00,5.02,5.02,5.0,5.01,6896800.0,4.6411,4.6411,4.6226,4.6318,6896800.0
2010-05-18 10:10:00,5.01,5.03,4.99,5.02,6453600.0,4.6318,4.6503,4.6133,4.6411,6453600.0
2010-05-18 10:20:00,5.02,5.02,4.99,5.0,3838400.0,4.6411,4.6411,4.6133,4.6226,3838400.0
2010-05-18 10:30:00,4.99,5.0,4.98,5.0,7020800.0,4.6133,4.6226,4.6041,4.6226,7020800.0
2010-05-18 10:40:00,4.99,5.0,4.94,4.95,8010400.0,4.6133,4.6226,4.5671,4.5763,8010400.0
2010-05-18 10:50:00,4.95,4.96,4.93,4.95,9208000.0,4.5763,4.5856,4.5578,4.5763,9208000.0
2010-05-18 11:00:00,4.95,4.97,4.95,4.96,6730400.0,4.5763,4.5948,4.5763,4.5856,6730400.0
2010-05-18 11:10:00,4.96,4.98,4.95,4.97,4992000.0,4.5856,4.6041,4.5763,4.5948,4992000.0
2010-05-18 11:20:00,4.97,4.98,4.96,4.98,4096800.0,4.5948,4.6041,4.5856,4.6041,4096800.0
2010-05-18 11:30:00,4.98,4.99,4.95,4.96,3434400.0,4.6041,4.6133,4.5763,4.5856,3434400.0
2010-05-18 11:40:00,4.96,4.96,4.91,4.92,10015200.0,4.5856,4.5856,4.5394,4.5486,10015200.0
2010-05-18 11:50:00,4.92,4.93,4.91,4.92,3930400.0,4.5486,4.5578,4.5394,4.5486,3930400.0
2010-05-18 12:00:00,4.92,4.93,4.89,4.91,8238400.0,4.5486,4.5578,4.5209,4.5394,8238400.0
2010-05-18 12:10:00,4.91,4.93,4.91,4.93,3743200.0,4.5394,4.5578,4.5394,4.5578,3743200.0
2010-05-18 12:20:00,4.93,4.93,4.91,4.93,4876000.0,4.5578,4.5578,4.5394,4.5578,4876000.0
2010-05-18 12:30:00,4.93,4.94,4.92,4.93,3536800.0,4.5578,4.5671,4.5486,4.5578,3536800.0
2010-05-18 12:40:00,4.93,4.96,4.93,4.95,4346400.0,4.5578,4.5856,4.5578,4.5763,4346400.0
2010-05-18 12:50:00,4.95,4.96,4.91,4.92,5895200.0,4.5763,4.5856,4.5394,4.5486,5895200.0
2010-05-18 13:00:00,4.92,4.93,4.87,4.89,10998400.0,4.5486,4.5578,4.5024,4.5209,10998400.0
2010-05-18 13:10:00,4.89,4.9,4.86,4.88,7706400.0,4.5209,4.5301,4.4931,4.5116,7706400.0
2010-05-18 13:20:00,4.87,4.91,4.87,4.9,5520800.0,4.5024,4.5394,4.5024,4.5301,5520800.0
2010-05-18 13:30:00,4.9,4.91,4.87,4.88,4530400.0,4.5301,4.5394,4.5024,4.5116,4530400.0
2010-05-18 13:40:00,4.88,4.88,4.85,4.87,8116000.0,4.5116,4.5116,4.4839,4.5024,8116000.0
2010-05-18 13:50:00,4.87,4.88,4.84,4.84,6869600.0,4.5024,4.5116,4.4746,4.4746,6869600.0
2010-05-18 14:00:00,4.84,4.87,4.84,4.87,5824000.0,4.4746,4.5024,4.4746,4.5024,5824000.0
2010-05-18 14:10:00,4.87,4.89,4.86,4.87,4988800.0,4.5024,4.5209,4.4931,4.5024,4988800.0
2010-05-18 14:20:00,4.86,4.86,4.83,4.84,9332000.0,4.4931,4.4931,4.4654,4.4746,9332000.0
2010-05-18 14:30:00,4.84,4.84,4.79,4.8,9807200.0,4.4746,4.4746,4.4284,4.4377,9807200.0
2010-05-18 14:40:00,4.8,4.83,4.79,4.82,8695200.0,4.4377,4.4654,4.4284,4.4561,8695200.0
2010-05-18 14:50:00,4.81,4.82,4.79,4.8,6756000.0,4.4469,4.4561,4.4284,4.4377,6756000.0
2010-05-18 15:00:00,4.8,4.81,4.77,4.8,10108000.0,4.4377,4.4469,4.4099,4.4377,10108000.0
2010-05-18 15:10:00,4.8,4.85,4.8,4.83,11434400.0,4.4377,4.4839,4.4377,4.4654,11434400.0
2010-05-18 15:20:00,4.83,4.84,4.78,4.79,4997600.0,4.4654,4.4746,4.4192,4.4284,4997600.0
2010-05-18 15:30:00,4.79,4.81,4.78,4.81,7173600.0,4.4284,4.4469,4.4192,4.4469,7173600.0
2010-05-18 15:40:00,4.81,4.84,4.8,4.8,8345600.0,4.4469,4.4746,4.4377,4.4377,8345600.0
2010-05-18 15:50:00,4.8,4.83,4.8,4.81,8438400.0,4.4377,4.4654,4.4377,4.4469,8438400.0
2010-05-19 09:30:00,4.75,4.79,4.75,4.79,11596000.0,4.3914,4.4284,4.3914,4.4284,11596000.0
2010-05-19 09:40:00,4.79,4.84,4.78,4.82,12628000.0,4.4284,4.4746,4.4192,4.4561,12628000.0
2010-05-19 09:50:00,4.82,4.84,4.79,4.8,8076000.0,4.4561,4.4746,4.4284,4.4377,8076000.0
2010-05-19 10:00:00,4.8,4.8,4.75,4.77,11261600.0,4.4377,4.4377,4.3914,4.4099,11261600.0
2010-05-19 10:10:00,4.77,4.77,4.7,4.71,13460000.0,4.4099,4.4099,4.3452,4.3545,13460000.0
2010-05-19 10:20:00,4.71,4.75,4.67,4.74,17346400.0,4.3545,4.3914,4.3175,4.3822,17346400.0
2010-05-19 10:30:00,4.74,4.77,4.72,4.73,11093600.0,4.3822,4.4099,4.3637,4.3729,11093600.0
2010-05-19 10:40:00,4.73,4.75,4.71,4.72,9577600.0,4.3729,4.3914,4.3545,4.3637,9577600.0
2010-05-19 10:50:00,4.71,4.74,4.7,4.74,8358400.0,4.3545,4.3822,4.3452,4.3822,8358400.0
2010-05-19 11:00:00,4.74,4.74,4.72,4.73,5201600.0,4.3822,4.3822,4.3637,4.3729,5201600.0
2010-05-19 11:10:00,4.73,4.73,4.7,4.7,7286400.0,4.3729,4.3729,4.3452,4.3452,7286400.0
2010-05-19 11:20:00,4.7,4.7,4.66,4.68,10573600.0,4.3452,4.3452,4.3082,4.3267,10573600.0
2010-05-19 11:30:00,4.68,4.69,4.66,4.68,8684800.0,4.3267,4.336,4.3082,4.3267,8684800.0
2010-05-19 11:40:00,4.68,4.68,4.64,4.64,9084800.0,4.3267,4.3267,4.2897,4.2897,9084800.0
2010-05-19 11:50:00,4.64,4.68,4.63,4.68,13917600.0,4.2897,4.3267,4.2805,4.3267,13917600.0
2010-05-19 12:00:00,4.68,4.7,4.67,4.69,6834400.0,4.3267,4.3452,4.3175,4.336,6834400.0
2010-05-19 12:10:00,4.69,4.7,4.67,4.68,6455200.0,4.336,4.3452,4.3175,4.3267,6455200.0
2010-05-19 12:20:00,4.68,4.74,4.68,4.72,9319200.0,4.3267,4.3822,4.3267,4.3637,9319200.0
2010-05-19 12:30:00,4.72,4.73,4.7,4.72,6648000.0,4.3637,4.3729,4.3452,4.3637,6648000.0
2010-05-19 12:40:00,4.72,4.72,4.68,4.69,4359200.0,4.3637,4.3637,4.3267,4.336,4359200.0
2010-05-19 12:50:00,4.69,4.76,4.69,4.75,6548000.0,4.336,4.4007,4.336,4.3914,6548000.0
2010-05-19 13:00:00,4.75,4.77,4.73,4.75,10069600.0,4.3914,4.4099,4.3729,4.3914,10069600.0
2010-05-19 13:10:00,4.75,4.75,4.73,4.74,3924800.0,4.3914,4.3914,4.3729,4.3822,3924800.0
2010-05-19 13:20:00,4.74,4.78,4.74,4.76,9388800.0,4.3822,4.4192,4.3822,4.4007,9388800.0
2010-05-19 13:30:00,4.76,4.76,4.74,4.75,6275200.0,4.4007,4.4007,4.3822,4.3914,6275200.0
2010-05-19 13:40:00,4.75,4.79,4.75,4.79,7032800.0,4.3914,4.4284,4.3914,4.4284,7032800.0
2010-05-19 13:50:00,4.79,4.79,4.76,4.77,5924000.0,4.4284,4.4284,4.4007,4.4099,5924000.0
2010-05-19 14:00:00,4.76,4.8,4.75,4.76,8845600.0,4.4007,4.4377,4.3914,4.4007,8845600.0
2010-05-19 14:10:00,4.76,4.77,4.74,4.75,5715200.0,4.4007,4.4099,4.3822,4.3914,5715200.0
2010-05-19 14:20:00,4.74,4.76,4.73,4.75,6536000.0,4.3822,4.4007,4.3729,4.3914,6536000.0
2010-05-19 14:30:00,4.75,4.76,4.73,4.74,4454400.0,4.3914,4.4007,4.3729,4.3822,4454400.0
2010-05-19 14:40:00,4.74,4.78,4.73,4.78,5716000.0,4.3822,4.4192,4.3729,4.4192,5716000.0
2010-05-19 14:50:00,4.78,4.78,4.74,4.75,6494400.0,4.4192,4.4192,4.3822,4.3914,6494400.0
2010-05-19 15:00:00,4.75,4.76,4.71,4.71,8519200.0,4.3914,4.4007,4.3545,4.3545,8519200.0
2010-05-19 15:10:00,4.71,4.74,4.7,4.74,9453600.0,4.3545,4.3822,4.3452,4.3822,9453600.0
2010-05-19 15:20:00,4.74,4.76,4.72,4.76,8015200.0,4.3822,4.4007,4.3637,4.4007,8015200.0
2010-05-19 15:30:00,4.76,4.79,4.75,4.79,9953600.0,4.4007,4.4284,4.3914,4.4284,9953600.0
2010-05-19 15:40:00,4.79,4.8,4.77,4.77,11426400.0,4.4284,4.4377,4.4099,4.4099,11426400.0
2010-05-19 15:50:00,4.77,4.79,4.75,4.76,14344000.0,4.4099,4.4284,4.3914,4.4007,14344000.0
2010-05-20 09:30:00,4.55,4.58,4.53,4.58,24868000.0,4.2065,4.2343,4.188,4.2343,24868000.0
2010-05-20 09:40:00,4.58,4.58,4.53,4.57,20050400.0,4.2343,4.2343,4.188,4.225,20050400.0
2010-05-20 09:50:00,4.56,4.59,4.56,4.56,11334400.0,4.2158,4.2435,4.2158,4.2158,11334400.0
2010-05-20 10:00:00,4.56,4.58,4.54,4.55,13863200.0,4.2158,4.2343,4.1973,4.2065,13863200.0
2010-05-20 10:10:00,4.55,4.55,4.49,4.5,23937600.0,4.2065,4.2065,4.1511,4.1603,23937600.0
2010-05-20 10:20:00,4.5,4.51,4.43,4.47,25116000.0,4.1603,4.1695,4.0956,4.1326,25116000.0
2010-05-20 10:30:00,4.47,4.51,4.46,4.49,16939200.0,4.1326,4.1695,4.1233,4.1511,16939200.0
2010-05-20 10:40:00,4.49,4.51,4.46,4.49,11128000.0,4.1511,4.1695,4.1233,4.1511,11128000.0
2010-05-20 10:50:00,4.49,4.53,4.49,4.5,10375200.0,4.1511,4.188,4.1511,4.1603,10375200.0
2010-05-20 11:00:00,4.5,4.54,4.49,4.53,8227200.0,4.1603,4.1973,4.1511,4.188,8227200.0
2010-05-20 11:10:00,4.53,4.53,4.48,4.49,7458400.0,4.188,4.188,4.1418,4.1511,7458400.0
2010-05-20 11:20:00,4.49,4.55,4.49,4.54,8672800.0,4.1511,4.2065,4.1511,4.1973,8672800.0
2010-05-20 11:30:00,4.54,4.56,4.53,4.55,8038400.0,4.1973,4.2158,4.188,4.2065,8038400.0
2010-05-20 11:40:00,4.54,4.55,4.52,4.53,4404800.0,4.1973,4.2065,4.1788,4.188,4404800.0
2010-05-20 11:50:00,4.53,4.54,4.5,4.5,5794400.0,4.188,4.1973,4.1603,4.1603,5794400.0
2010-05-20 12:00:00,4.5,4.53,4.49,4.52,6332800.0,4.1603,4.188,4.1511,4.1788,6332800.0
2010-05-20 12:10:00,4.52,4.52,4.47,4.48,7556800.0,4.1788,4.1788,4.1326,4.1418,7556800.0
2010-05-20 12:20:00,4.48,4.49,4.47,4.48,6144000.0,4.1418,4.1511,4.1326,4.1418,6144000.0
2010-05-20 12:30:00,4.48,4.49,4.46,4.49,7630400.0,4.1418,4.1511,4.1233,4.1511,7630400.0
2010-05-20 12:40:00,4.49,4.49,4.46,4.47,5565600.0,4.1511,4.1511,4.1233,4.1326,5565600.0
2010-05-20 12:50:00,4.46,4.47,4.4,4.41,17116800.0,4.1233,4.1326,4.0679,4.0771,17116800.0
2010-05-20 13:00:00,4.41,4.45,4.4,4.45,13278400.0,4.0771,4.1141,4.0679,4.1141,13278400.0
2010-05-20 13:10:00,4.45,4.47,4.44,4.47,9440000.0,4.1141,4.1326,4.1048,4.1326,9440000.0
2010-05-20 13:20:00,4.47,4.52,4.46,4.5,16263200.0,4.1326,4.1788,4.1233,4.1603,16263200.0
2010-05-20 13:30:00,4.5,4.54,4.49,4.49,16198400.0,4.1603,4.1973,4.1511,4.1511,16198400.0
2010-05-20 13:40:00,4.49,4.54,4.49,4.51,11239200.0,4.1511,4.1973,4.1511,4.1695,11239200.0
2010-05-20 13:50:00,4.51,4.52,4.48,4.49,9006400.0,4.1695,4.1788,4.1418,4.1511,9006400.0
2010-05-20 14:00:00,4.49,4.5,4.44,4.47,12149600.0,4.1511,4.1603,4.1048,4.1326,12149600.0
2010-05-20 14:10:00,4.47,4.53,4.47,4.53,10818400.0,4.1326,4.188,4.1326,4.188,10818400.0
2010-05-20 14:20:00,4.53,4.55,4.5,4.51,14925600.0,4.188,4.2065,4.1603,4.1695,14925600.0
2010-05-20 14:30:00,4.51,4.56,4.5,4.55,12671200.0,4.1695,4.2158,4.1603,4.2065,12671200.0
2010-05-20 14:40:00,4.56,4.57,4.53,4.56,13083200.0,4.2158,4.225,4.188,4.2158,13083200.0
2010-05-20 14:50:00,4.56,4.59,4.52,4.53,15723200.0,4.2158,4.2435,4.1788,4.188,15723200.0
2010-05-20 15:00:00,4.53,4.54,4.49,4.52,10893600.0,4.188,4.1973,4.1511,4.1788,10893600.0
2010-05-20 15:10:00,4.52,4.53,4.49,4.51,7064000.0,4.1788,4.188,4.1511,4.1695,7064000.0
2010-05-20 15:20:00,4.52,4.55,4.5,4.52,7346400.0,4.1788,4.2065,4.1603,4.1788,7346400.0
2010-05-20 15:30:00,4.52,4.54,4.5,4.51,6996800.0,4.1788,4.1973,4.1603,4.1695,6996800.0
2010-05-20 15:40:00,4.51,4.51,4.44,4.47,13636000.0,4.1695,4.1695,4.1048,4.1326,13636000.0
2010-05-20 15:50:00,4.47,4.47,4.39,4.39,22440000.0,4.1326,4.1326,4.0586,4.0586,22440000.0
2010-05-21 09:30:00,4.26,4.34,4.24,4.34,40004800.0,3.9384,4.0124,3.9199,4.0124,40004800.0
2010-05-21 09:40:00,4.34,4.36,4.33,4.36,25128800.0,4.0124,4.0309,4.0031,4.0309,25128800.0
2010-05-21 09:50:00,4.36,4.43,4.36,4.41,31780000.0,4.0309,4.0956,4.0309,4.0771,31780000.0
2010-05-21 10:00:00,4.41,4.47,4.39,4.44,16630400.0,4.0771,4.1326,4.0586,4.1048,16630400.0
2010-05-21 10:10:00,4.44,4.45,4.4,4.41,14337600.0,4.1048,4.1141,4.0679,4.0771,14337600.0
2010-05-21 10:20:00,4.41,4.41,4.36,4.37,11446400.0,4.0771,4.0771,4.0309,4.0401,11446400.0
2010-05-21 10:30:00,4.37,4.42,4.36,4.42,11620000.0,4.0401,4.0863,4.0309,4.0863,11620000.0
2010-05-21 10:40:00,4.42,4.43,4.39,4.39,7244800.0,4.0863,4.0956,4.0586,4.0586,7244800.0
2010-05-21 10:50:00,4.39,4.42,4.38,4.41,6206400.0,4.0586,4.0863,4.0494,4.0771,6206400.0
2010-05-21 11:00:00,4.41,4.45,4.4,4.43,7804800.0,4.0771,4.1141,4.0679,4.0956,7804800.0
2010-05-21 11:10:00,4.43,4.47,4.42,4.46,5508800.0,4.0956,4.1326,4.0863,4.1233,5508800.0
2010-05-21 11:20:00,4.46,4.49,4.46,4.48,10186400.0,4.1233,4.1511,4.1233,4.1418,10186400.0
2010-05-21 11:30:00,4.48,4.51,4.46,4.51,10899200.0,4.1418,4.1695,4.1233,4.1695,10899200.0
2010-05-21 11:40:00,4.51,4.54,4.5,4.51,9881600.0,4.1695,4.1973,4.1603,4.1695,9881600.0
2010-05-21 11:50:00,4.51,4.54,4.51,4.51,11295200.0,4.1695,4.1973,4.1695,4.1695,11295200.0
2010-05-21 12:00:00,4.51,4.52,4.49,4.5,7344000.0,4.1695,4.1788,4.1511,4.1603,7344000.0
2010-05-21 12:10:00,4.5,4.52,4.48,4.52,4692000.0,4.1603,4.1788,4.1418,4.1788,4692000.0
2010-05-21 12:20:00,4.52,4.53,4.51,4.51,3314400.0,4.1788,4.188,4.1695,4.1695,3314400.0
2010-05-21 12:30:00,4.51,4.52,4.49,4.51,5246400.0,4.1695,4.1788,4.1511,4.1695,5246400.0
2010-05-21 12:40:00,4.51,4.52,4.47,4.47,5233600.0,4.1695,4.1788,4.1326,4.1326,5233600.0
2010-05-21 12:50:00,4.47,4.5,4.47,4.48,5076000.0,4.1326,4.1603,4.1326,4.1418,5076000.0
2010-05-21 13:00:00,4.48,4.48,4.45,4.47,5327200.0,4.1418,4.1418,4.1141,4.1326,5327200.0
2010-05-21 13:10:00,4.47,4.5,4.47,4.48,4647200.0,4.1326,4.1603,4.1326,4.1418,4647200.0
2010-05-21 13:20:00,4.48,4.48,4.44,4.46,5590400.0,4.1418,4.1418,4.1048,4.1233,5590400.0
2010-05-21 13:30:00,4.46,4.48,4.45,4.47,5767200.0,4.1233,4.1418,4.1141,4.1326,5767200.0
2010-05-21 13:40:00,4.47,4.49,4.47,4.49,5236800.0,4.1326,4.1511,4.1326,4.1511,5236800.0
2010-05-21 13:50:00,4.49,4.5,4.48,4.49,3628000.0,4.1511,4.1603,4.1418,4.1511,3628000.0
2010-05-21 14:00:00,4.49,4.5,4.45,4.47,6552800.0,4.1511,4.1603,4.1141,4.1326,6552800.0
2010-05-21 14:10:00,4.47,4.48,4.43,4.45,5799200.0,4.1326,4.1418,4.0956,4.1141,5799200.0
2010-05-21 14:20:00,4.45,4.46,4.43,4.45,6723200.0,4.1141,4.1233,4.0956,4.1141,6723200.0
2010-05-21 14:30:00,4.45,4.47,4.44,4.45,3494400.0,4.1141,4.1326,4.1048,4.1141,3494400.0
2010-05-21 14:40:00,4.45,4.46,4.4,4.42,7343200.0,4.1141,4.1233,4.0679,4.0863,7343200.0
2010-05-21 14:50:00,4.42,4.43,4.4,4.43,6501600.0,4.0863,4.0956,4.0679,4.0956,6501600.0
2010-05-21 15:00:00,4.43,4.45,4.42,4.42,5639200.0,4.0956,4.1141,4.0863,4.0863,5639200.0
2010-05-21 15:10:00,4.42,4.43,4.37,4.39,9071200.0,4.0863,4.0956,4.0401,4.0586,9071200.0
2010-05-21 15:20:00,4.39,4.43,4.38,4.41,8816000.0,4.0586,4.0956,4.0494,4.0771,8816000.0
2010-05-21 15:30:00,4.41,4.42,4.39,4.4,6800000.0,4.0771,4.0863,4.0586,4.0679,6800000.0
2010-05-21 15:40:00,4.4,4.48,4.39,4.45,13602400.0,4.0679,4.1418,4.0586,4.1141,13602400.0
2010-05-21 15:50:00,4.45,4.52,4.45,4.52,19524800.0,4.1141,4.1788,4.1141,4.1788,19524800.0
2010-05-24 09:30:00,4.47,4.51,4.46,4.49,15183200.0,4.1326,4.1695,4.1233,4.1511,15183200.0
2010-05-24 09:40:00,4.49,4.49,4.44,4.47,16566400.0,4.1511,4.1511,4.1048,4.1326,16566400.0
2010-05-24 09:50:00,4.47,4.48,4.44,4.46,9508000.0,4.1326,4.1418,4.1048,4.1233,9508000.0
2010-05-24 10:00:00,4.46,4.49,4.44,4.48,9999200.0,4.1233,4.1511,4.1048,4.1418,9999200.0
2010-05-24 10:10:00,4.48,4.51,4.47,4.5,9827200.0,4.1418,4.1695,4.1326,4.1603,9827200.0
2010-05-24 10:20:00,4.5,4.51,4.48,4.5,6275200.0,4.1603,4.1695,4.1418,4.1603,6275200.0
2010-05-24 10:30:00,4.5,4.52,4.5,4.52,8531200.0,4.1603,4.1788,4.1603,4.1788,8531200.0
2010-05-24 10:40:00,4.52,4.53,4.5,4.5,6904800.0,4.1788,4.188,4.1603,4.1603,6904800.0
2010-05-24 10:50:00,4.5,4.51,4.48,4.5,5987200.0,4.1603,4.1695,4.1418,4.1603,5987200.0
2010-05-24 11:00:00,4.5,4.51,4.49,4.51,3712000.0,4.1603,4.1695,4.1511,4.1695,3712000.0
2010-05-24 11:10:00,4.51,4.52,4.47,4.49,6516000.0,4.1695,4.1788,4.1326,4.1511,6516000.0
2010-05-24 11:20:00,4.49,4.49,4.47,4.48,3324000.0,4.1511,4.1511,4.1326,4.1418,3324000.0
2010-05-24 11:30:00,4.48,4.5,4.48,4.5,4164000.0,4.1418,4.1603,4.1418,4.1603,4164000.0
2010-05-24 11:40:00,4.5,4.52,4.49,4.52,4552000.0,4.1603,4.1788,4.1511,4.1788,4552000.0
2010-05-24 11:50:00,4.52,4.52,4.5,4.52,3552000.0,4.1788,4.1788,4.1603,4.1788,3552000.0
2010-05-24 12:00:00,4.52,4.54,4.51,4.54,5258400.0,4.1788,4.1973,4.1695,4.1973,5258400.0
2010-05-24 12:10:00,4.54,4.54,4.51,4.52,5939200.0,4.1973,4.1973,4.1695,4.1788,5939200.0
2010-05-24 12:20:00,4.52,4.52,4.51,4.52,3313600.0,4.1788,4.1788,4.1695,4.1788,3313600.0
2010-05-24 12:30:00,4.52,4.53,4.51,4.51,3228000.0,4.1788,4.188,4.1695,4.1695,3228000.0
2010-05-24 12:40:00,4.51,4.52,4.5,4.52,3423200.0,4.1695,4.1788,4.1603,4.1788,3423200.0
2010-05-24 12:50:00,4.52,4.54,4.52,4.53,4292800.0,4.1788,4.1973,4.1788,4.188,4292800.0
2010-05-24 13:00:00,4.53,4.54,4.51,4.51,4700800.0,4.188,4.1973,4.1695,4.1695,4700800.0
2010-05-24 13:10:00,4.51,4.52,4.5,4.51,2639200.0,4.1695,4.1788,4.1603,4.1695,2639200.0
2010-05-24 13:20:00,4.51,4.53,4.5,4.52,3916000.0,4.1695,4.188,4.1603,4.1788,3916000.0
2010-05-24 13:30:00,4.52,4.53,4.5,4.5,2352000.0,4.1788,4.188,4.1603,4.1603,2352000.0
2010-05-24 13:40:00,4.5,4.51,4.48,4.48,4928000.0,4.1603,4.1695,4.1418,4.1418,4928000.0
2010-05-24 13:50:00,4.48,4.5,4.48,4.49,3323200.0,4.1418,4.1603,4.1418,4.1511,3323200.0
2010-05-24 14:00:00,4.49,4.5,4.48,4.49,2389600.0,4.1511,4.1603,4.1418,4.1511,2389600.0
2010-05-24 14:10:00,4.49,4.51,4.49,4.5,2992000.0,4.1511,4.1695,4.1511,4.1603,2992000.0
2010-05-24 14:20:00,4.5,4.5,4.49,4.5,2041600.0,4.1603,4.1603,4.1511,4.1603,2041600.0
2010-05-24 14:30:00,4.5,4.51,4.48,4.49,3676000.0,4.1603,4.1695,4.1418,4.1511,3676000.0
2010-05-24 14:40:00,4.49,4.5,4.46,4.47,4576800.0,4.1511,4.1603,4.1233,4.1326,4576800.0
2010-05-24 14:50:00,4.47,4.49,4.47,4.47,3700800.0,4.1326,4.1511,4.1326,4.1326,3700800.0
2010-05-24 15:00:00,4.47,4.48,4.44,4.45,7559200.0,4.1326,4.1418,4.1048,4.1141,7559200.0
2010-05-24 15:10:00,4.44,4.47,4.44,4.46,5571200.0,4.1048,4.1326,4.1048,4.1233,5571200.0
2010-05-24 15:20:00,4.46,4.47,4.46,4.46,4074400.0,4.1233,4.1326,4.1233,4.1233,4074400.0
2010-05-24 15:30:00,4.46,4.48,4.45,4.47,5453600.0,4.1233,4.1418,4.1141,4.1326,5453600.0
2010-05-24 15:40:00,4.47,4.48,4.44,4.44,8573600.0,4.1326,4.1418,4.1048,4.1048,8573600.0
2010-05-24 15:50:00,4.44,4.44,4.4,4.4,16598400.0,4.1048,4.1048,4.0679,4.0679,16598400.0
2010-05-25 09:30:00,4.19,4.21,4.16,4.16,25700800.0,3.8737,3.8922,3.846,3.846,25700800.0
2010-05-25 09:40:00,4.16,4.21,4.13,4.2,26808800.0,3.846,3.8922,3.8182,3.883,26808800.0
2010-05-25 09:50:00,4.2,4.22,4.19,4.19,15396800.0,3.883,3.9014,3.8737,3.8737,15396800.0
2010-05-25 10:00:00,4.19,4.25,4.19,4.22,19256800.0,3.8737,3.9292,3.8737,3.9014,19256800.0
2010-05-25 10:10:00,4.21,4.26,4.2,4.24,12115200.0,3.8922,3.9384,3.883,3.9199,12115200.0
2010-05-25 10:20:00,4.24,4.25,4.21,4.21,8915200.0,3.9199,3.9292,3.8922,3.8922,8915200.0
2010-05-25 10:30:00,4.21,4.23,4.21,4.21,8445600.0,3.8922,3.9107,3.8922,3.8922,8445600.0
2010-05-25 10:40:00,4.21,4.22,4.19,4.2,12012000.0,3.8922,3.9014,3.8737,3.883,12012000.0
2010-05-25 10:50:00,4.2,4.22,4.18,4.22,9177600.0,3.883,3.9014,3.8645,3.9014,9177600.0
2010-05-25 11:00:00,4.22,4.27,4.22,4.25,10233600.0,3.9014,3.9477,3.9014,3.9292,10233600.0
2010-05-25 11:10:00,4.25,4.25,4.23,4.23,7311200.0,3.9292,3.9292,3.9107,3.9107,7311200.0
2010-05-25 11:20:00,4.23,4.26,4.22,4.25,5116000.0,3.9107,3.9384,3.9014,3.9292,5116000.0
2010-05-25 11:30:00,4.25,4.25,4.22,4.23,4143200.0,3.9292,3.9292,3.9014,3.9107,4143200.0
2010-05-25 11:40:00,4.23,4.25,4.22,4.23,4333600.0,3.9107,3.9292,3.9014,3.9107,4333600.0
2010-05-25 11:50:00,4.23,4.28,4.23,4.27,6417600.0,3.9107,3.9569,3.9107,3.9477,6417600.0
2010-05-25 12:00:00,4.27,4.29,4.26,4.27,7662400.0,3.9477,3.9662,3.9384,3.9477,7662400.0
2010-05-25 12:10:00,4.27,4.29,4.26,4.27,5234400.0,3.9477,3.9662,3.9384,3.9477,5234400.0
2010-05-25 12:20:00,4.28,4.28,4.25,4.25,4155200.0,3.9569,3.9569,3.9292,3.9292,4155200.0
2010-05-25 12:30:00,4.25,4.26,4.24,4.26,4401600.0,3.9292,3.9384,3.9199,3.9384,4401600.0
2010-05-25 12:40:00,4.26,4.26,4.23,4.26,4607200.0,3.9384,3.9384,3.9107,3.9384,4607200.0
2010-05-25 12:50:00,4.25,4.27,4.25,4.26,3306400.0,3.9292,3.9477,3.9292,3.9384,3306400.0
2010-05-25 13:00:00,4.26,4.26,4.23,4.23,4007200.0,3.9384,3.9384,3.9107,3.9107,4007200.0
2010-05-25 13:10:00,4.23,4.24,4.22,4.24,4944800.0,3.9107,3.9199,3.9014,3.9199,4944800.0
2010-05-25 13:20:00,4.24,4.25,4.23,4.25,3742400.0,3.9199,3.9292,3.9107,3.9292,3742400.0
2010-05-25 13:30:00,4.25,4.25,4.22,4.23,4061600.0,3.9292,3.9292,3.9014,3.9107,4061600.0
2010-05-25 13:40:00,4.23,4.23,4.22,4.23,5532800.0,3.9107,3.9107,3.9014,3.9107,5532800.0
2010-05-25 13:50:00,4.23,4.24,4.22,4.23,4069600.0,3.9107,3.9199,3.9014,3.9107,4069600.0
2010-05-25 14:00:00,4.23,4.26,4.22,4.24,6587200.0,3.9107,3.9384,3.9014,3.9199,6587200.0
2010-05-25 14:10:00,4.24,4.28,4.24,4.28,6023200.0,3.9199,3.9569,3.9199,3.9569,6023200.0
2010-05-25 14:20:00,4.28,4.29,4.26,4.28,7782400.0,3.9569,3.9662,3.9384,3.9569,7782400.0
2010-05-25 14:30:00,4.28,4.29,4.26,4.27,6995200.0,3.9569,3.9662,3.9384,3.9477,6995200.0
2010-05-25 14:40:00,4.27,4.33,4.26,4.33,12295200.0,3.9477,4.0031,3.9384,4.0031,12295200.0
2010-05-25 14:50:00,4.33,4.33,4.31,4.31,10840000.0,4.0031,4.0031,3.9846,3.9846,10840000.0
2010-05-25 15:00:00,4.31,4.35,4.31,4.34,12208800.0,3.9846,4.0216,3.9846,4.0124,12208800.0
2010-05-25 15:10:00,4.34,4.35,4.31,4.32,10935200.0,4.0124,4.0216,3.9846,3.9939,10935200.0
2010-05-25 15:20:00,4.32,4.38,4.32,4.37,17036000.0,3.9939,4.0494,3.9939,4.0401,17036000.0
2010-05-25 15:30:00,4.37,4.4,4.36,4.37,14516800.0,4.0401,4.0679,4.0309,4.0401,14516800.0
2010-05-25 15:40:00,4.37,4.4,4.37,4.4,14732800.0,4.0401,4.0679,4.0401,4.0679,14732800.0
2010-05-25 15:50:00,4.4,4.42,4.37,4.41,15868800.0,4.0679,4.0863,4.0401,4.0771,15868800.0
2010-05-26 09:30:00,4.47,4.51,4.46,4.51,19356800.0,4.1326,4.1695,4.1233,4.1695,19356800.0
2010-05-26 09:40:00,4.51,4.52,4.48,4.49,12596000.0,4.1695,4.1788,4.1418,4.1511,12596000.0
2010-05-26 09:50:00,4.49,4.53,4.49,4.52,9665600.0,4.1511,4.188,4.1511,4.1788,9665600.0
2010-05-26 10:00:00,4.52,4.54,4.51,4.52,11664000.0,4.1788,4.1973,4.1695,4.1788,11664000.0
2010-05-26 10:10:00,4.52,4.54,4.5,4.53,6045600.0,4.1788,4.1973,4.1603,4.188,6045600.0
2010-05-26 10:20:00,4.53,4.53,4.51,4.52,4860800.0,4.188,4.188,4.1695,4.1788,4860800.0
2010-05-26 10:30:00,4.51,4.55,4.51,4.54,10056000.0,4.1695,4.2065,4.1695,4.1973,10056000.0
2010-05-26 10:40:00,4.54,4.54,4.52,4.52,7072800.0,4.1973,4.1973,4.1788,4.1788,7072800.0
2010-05-26 10:50:00,4.52,4.53,4.5,4.51,6221600.0,4.1788,4.188,4.1603,4.1695,6221600.0
2010-05-26 11:00:00,4.51,4.51,4.48,4.51,7557600.0,4.1695,4.1695,4.1418,4.1695,7557600.0
2010-05-26 11:10:00,4.51,4.52,4.5,4.51,5231200.0,4.1695,4.1788,4.1603,4.1695,5231200.0
2010-05-26 11:20:00,4.51,4.52,4.46,4.46,7945600.0,4.1695,4.1788,4.1233,4.1233,7945600.0
2010-05-26 11:30:00,4.46,4.48,4.46,4.47,6902400.0,4.1233,4.1418,4.1233,4.1326,6902400.0
2010-05-26 11:40:00,4.47,4.48,4.44,4.46,6865600.0,4.1326,4.1418,4.1048,4.1233,6865600.0
2010-05-26 11:50:00,4.46,4.48,4.44,4.47,6260000.0,4.1233,4.1418,4.1048,4.1326,6260000.0
2010-05-26 12:00:00,4.48,4.49,4.47,4.49,4209600.0,4.1418,4.1511,4.1326,4.1511,4209600.0
2010-05-26 12:10:00,4.49,4.5,4.48,4.49,2427200.0,4.1511,4.1603,4.1418,4.1511,2427200.0
2010-05-26 12:20:00,4.49,4.5,4.48,4.48,3317600.0,4.1511,4.1603,4.1418,4.1418,3317600.0
2010-05-26 12:30:00,4.48,4.49,4.47,4.49,1858400.0,4.1418,4.1511,4.1326,4.1511,1858400.0
2010-05-26 12:40:00,4.49,4.49,4.46,4.47,3944800.0,4.1511,4.1511,4.1233,4.1326,3944800.0
2010-05-26 12:50:00,4.47,4.5,4.46,4.5,2469600.0,4.1326,4.1603,4.1233,4.1603,2469600.0
2010-05-26 13:00:00,4.5,4.51,4.49,4.5,2776000.0,4.1603,4.1695,4.1511,4.1603,2776000.0
2010-05-26 13:10:00,4.5,4.5,4.48,4.48,1932000.0,4.1603,4.1603,4.1418,4.1418,1932000.0
2010-05-26 13:20:00,4.48,4.5,4.48,4.49,2272800.0,4.1418,4.1603,4.1418,4.1511,2272800.0
2010-05-26 13:30:00,4.49,4.52,4.49,4.51,3286400.0,4.1511,4.1788,4.1511,4.1695,3286400.0
2010-05-26 13:40:00,4.51,4.52,4.51,4.51,2922400.0,4.1695,4.1788,4.1695,4.1695,2922400.0
2010-05-26 13:50:00,4.51,4.52,4.5,4.5,2460000.0,4.1695,4.1788,4.1603,4.1603,2460000.0
2010-05-26 14:00:00,4.5,4.51,4.49,4.5,2279200.0,4.1603,4.1695,4.1511,4.1603,2279200.0
2010-05-26 14:10:00,4.5,4.5,4.48,4.49,2493600.0,4.1603,4.1603,4.1418,4.1511,2493600.0
2010-05-26 14:20:00,4.49,4.5,4.47,4.48,4254400.0,4.1511,4.1603,4.1326,4.1418,4254400.0
2010-05-26 14:30:00,4.48,4.49,4.43,4.46,10620000.0,4.1418,4.1511,4.0956,4.1233,10620000.0
2010-05-26 14:40:00,4.46,4.47,4.42,4.44,8712000.0,4.1233,4.1326,4.0863,4.1048,8712000.0
2010-05-26 14:50:00,4.44,4.45,4.42,4.45,7625600.0,4.1048,4.1141,4.0863,4.1141,7625600.0
2010-05-26 15:00:00,4.44,4.47,4.44,4.44,8310400.0,4.1048,4.1326,4.1048,4.1048,8310400.0
2010-05-26 15:10:00,4.44,4.46,4.42,4.43,7928000.0,4.1048,4.1233,4.0863,4.0956,7928000.0
2010-05-26 15:20:00,4.43,4.44,4.34,4.36,19176000.0,4.0956,4.1048,4.0124,4.0309,19176000.0
2010-05-26 15:30:00,4.36,4.38,4.33,4.38,17324000.0,4.0309,4.0494,4.0031,4.0494,17324000.0
2010-05-26 15:40:00,4.38,4.41,4.36,4.37,14189600.0,4.0494,4.0771,4.0309,4.0401,14189600.0
2010-05-26 15:50:00,4.37,4.39,4.35,4.35,10926400.0,4.0401,4.0586,4.0216,4.0216,10926400.0
2010-05-27 09:30:00,4.52,4.54,4.5,4.5,18571200.0,4.1788,4.1973,4.1603,4.1603,18571200.0
2010-05-27 09:40:00,4.5,4.54,4.5,4.52,11879200.0,4.1603,4.1973,4.1603,4.1788,11879200.0
2010-05-27 09:50:00,4.52,4.53,4.5,4.52,7650400.0,4.1788,4.188,4.1603,4.1788,7650400.0
2010-05-27 10:00:00,4.52,4.52,4.49,4.52,6288800.0,4.1788,4.1788,4.1511,4.1788,6288800.0
2010-05-27 10:10:00,4.52,4.54,4.52,4.54,8892000.0,4.1788,4.1973,4.1788,4.1973,8892000.0
2010-05-27 10:20:00,4.54,4.57,4.53,4.57,10532000.0,4.1973,4.225,4.188,4.225,10532000.0
2010-05-27 10:30:00,4.57,4.59,4.55,4.56,8889600.0,4.225,4.2435,4.2065,4.2158,8889600.0
2010-05-27 10:40:00,4.56,4.57,4.54,4.56,4554400.0,4.2158,4.225,4.1973,4.2158,4554400.0
2010-05-27 10:50:00,4.56,4.58,4.55,4.56,4017600.0,4.2158,4.2343,4.2065,4.2158,4017600.0
2010-05-27 11:00:00,4.56,4.58,4.56,4.56,3573600.0,4.2158,4.2343,4.2158,4.2158,3573600.0
2010-05-27 11:10:00,4.56,4.56,4.54,4.55,5216800.0,4.2158,4.2158,4.1973,4.2065,5216800.0
2010-05-27 11:20:00,4.55,4.58,4.55,4.57,4267200.0,4.2065,4.2343,4.2065,4.225,4267200.0
2010-05-27 11:30:00,4.57,4.58,4.54,4.54,3645600.0,4.225,4.2343,4.1973,4.1973,3645600.0
2010-05-27 11:40:00,4.54,4.56,4.54,4.55,2486400.0,4.1973,4.2158,4.1973,4.2065,2486400.0
2010-05-27 11:50:00,4.55,4.58,4.55,4.58,3288000.0,4.2065,4.2343,4.2065,4.2343,3288000.0
2010-05-27 12:00:00,4.58,4.58,4.56,4.57,2040800.0,4.2343,4.2343,4.2158,4.225,2040800.0
2010-05-27 12:10:00,4.57,4.58,4.56,4.57,2508000.0,4.225,4.2343,4.2158,4.225,2508000.0
2010-05-27 12:20:00,4.57,4.57,4.55,4.56,2781600.0,4.225,4.225,4.2065,4.2158,2781600.0
2010-05-27 12:30:00,4.56,4.57,4.56,4.56,1632000.0,4.2158,4.225,4.2158,4.2158,1632000.0
2010-05-27 12:40:00,4.56,4.57,4.55,4.56,1228000.0,4.2158,4.225,4.2065,4.2158,1228000.0
2010-05-27 12:50:00,4.56,4.57,4.55,4.56,2128800.0,4.2158,4.225,4.2065,4.2158,2128800.0
2010-05-27 13:00:00,4.55,4.56,4.53,4.54,5730400.0,4.2065,4.2158,4.188,4.1973,5730400.0
2010-05-27 13:10:00,4.54,4.56,4.53,4.56,2643200.0,4.1973,4.2158,4.188,4.2158,2643200.0
2010-05-27 13:20:00,4.56,4.58,4.56,4.57,3157600.0,4.2158,4.2343,4.2158,4.225,3157600.0
2010-05-27 13:30:00,4.57,4.59,4.56,4.58,3846400.0,4.225,4.2435,4.2158,4.2343,3846400.0
2010-05-27 13:40:00,4.58,4.58,4.56,4.57,2448800.0,4.2343,4.2343,4.2158,4.225,2448800.0
2010-05-27 13:50:00,4.57,4.57,4.56,4.56,2628000.0,4.225,4.225,4.2158,4.2158,2628000.0
2010-05-27 14:00:00,4.57,4.59,4.56,4.58,3124000.0,4.225,4.2435,4.2158,4.2343,3124000.0
2010-05-27 14:10:00,4.58,4.6,4.58,4.6,5096000.0,4.2343,4.2528,4.2343,4.2528,5096000.0
2010-05-27 14:20:00,4.6,4.61,4.6,4.6,4759200.0,4.2528,4.262,4.2528,4.2528,4759200.0
2010-05-27 14:30:00,4.6,4.6,4.59,4.6,2024800.0,4.2528,4.2528,4.2435,4.2528,2024800.0
2010-05-27 14:40:00,4.6,4.61,4.59,4.6,3080000.0,4.2528,4.262,4.2435,4.2528,3080000.0
2010-05-27 14:50:00,4.6,4.6,4.58,4.59,2740800.0,4.2528,4.2528,4.2343,4.2435,2740800.0
2010-05-27 15:00:00,4.59,4.6,4.58,4.59,1776000.0,4.2435,4.2528,4.2343,4.2435,1776000.0
2010-05-27 15:10:00,4.59,4.62,4.58,4.6,4652000.0,4.2435,4.2712,4.2343,4.2528,4652000.0
2010-05-27 15:20:00,4.6,4.6,4.57,4.59,3866400.0,4.2528,4.2528,4.225,4.2435,3866400.0
2010-05-27 15:30:00,4.58,4.61,4.58,4.6,3813600.0,4.2343,4.262,4.2343,4.2528,3813600.0
2010-05-27 15:40:00,4.6,4.61,4.59,4.61,5134400.0,4.2528,4.262,4.2435,4.262,5134400.0
2010-05-27 15:50:00,4.61,4.65,4.61,4.65,12756800.0,4.262,4.299,4.262,4.299,12756800.0
2010-05-28 09:30:00,4.64,4.64,4.6,4.61,10619200.0,4.2897,4.2897,4.2528,4.262,10619200.0
2010-05-28 09:40:00,4.61,4.62,4.58,4.61,9469600.0,4.262,4.2712,4.2343,4.262,9469600.0
2010-05-28 09:50:00,4.61,4.62,4.58,4.62,7430400.0,4.262,4.2712,4.2343,4.2712,7430400.0
2010-05-28 10:00:00,4.62,4.64,4.61,4.63,8576000.0,4.2712,4.2897,4.262,4.2805,8576000.0
2010-05-28 10:10:00,4.63,4.64,4.62,4.63,4102400.0,4.2805,4.2897,4.2712,4.2805,4102400.0
2010-05-28 10:20:00,4.63,4.64,4.61,4.61,4958400.0,4.2805,4.2897,4.262,4.262,4958400.0
2010-05-28 10:30:00,4.61,4.64,4.61,4.62,3351200.0,4.262,4.2897,4.262,4.2712,3351200.0
2010-05-28 10:40:00,4.62,4.62,4.58,4.58,4096000.0,4.2712,4.2712,4.2343,4.2343,4096000.0
2010-05-28 10:50:00,4.58,4.59,4.57,4.59,6985600.0,4.2343,4.2435,4.225,4.2435,6985600.0
2010-05-28 11:00:00,4.59,4.6,4.57,4.59,4337600.0,4.2435,4.2528,4.225,4.2435,4337600.0
2010-05-28 11:10:00,4.59,4.59,4.55,4.56,8788800.0,4.2435,4.2435,4.2065,4.2158,8788800.0
2010-05-28 11:20:00,4.56,4.58,4.55,4.57,6079200.0,4.2158,4.2343,4.2065,4.225,6079200.0
2010-05-28 11:30:00,4.57,4.58,4.57,4.58,6580000.0,4.225,4.2343,4.225,4.2343,6580000.0
2010-05-28 11:40:00,4.57,4.61,4.57,4.6,3076800.0,4.225,4.262,4.225,4.2528,3076800.0
2010-05-28 11:50:00,4.6,4.6,4.59,4.59,2055200.0,4.2528,4.2528,4.2435,4.2435,2055200.0
2010-05-28 12:00:00,4.59,4.6,4.58,4.6,3663200.0,4.2435,4.2528,4.2343,4.2528,3663200.0
2010-05-28 12:10:00,4.6,4.61,4.59,4.6,3566400.0,4.2528,4.262,4.2435,4.2528,3566400.0
2010-05-28 12:20:00,4.6,4.61,4.6,4.61,3509600.0,4.2528,4.262,4.2528,4.262,3509600.0
2010-05-28 12:30:00,4.61,4.61,4.53,4.53,10764000.0,4.262,4.262,4.188,4.188,10764000.0
2010-05-28 12:40:00,4.53,4.56,4.5,4.54,27295200.0,4.188,4.2158,4.1603,4.1973,27295200.0
2010-05-28 12:50:00,4.53,4.56,4.53,4.55,11148800.0,4.188,4.2158,4.188,4.2065,11148800.0
2010-05-28 13:00:00,4.55,4.57,4.53,4.54,6716000.0,4.2065,4.225,4.188,4.1973,6716000.0
2010-05-28 13:10:00,4.54,4.56,4.53,4.56,4064800.0,4.1973,4.2158,4.188,4.2158,4064800.0
2010-05-28 13:20:00,4.56,4.56,4.55,4.55,1988800.0,4.2158,4.2158,4.2065,4.2065,1988800.0
2010-05-28 13:30:00,4.55,4.56,4.54,4.55,2468000.0,4.2065,4.2158,4.1973,4.2065,2468000.0
2010-05-28 13:40:00,4.55,4.55,4.52,4.53,2831200.0,4.2065,4.2065,4.1788,4.188,2831200.0
2010-05-28 13:50:00,4.53,4.54,4.51,4.52,2469600.0,4.188,4.1973,4.1695,4.1788,2469600.0
2010-05-28 14:00:00,4.52,4.52,4.49,4.51,8087200.0,4.1788,4.1788,4.1511,4.1695,8087200.0
2010-05-28 14:10:00,4.51,4.53,4.5,4.53,4557600.0,4.1695,4.188,4.1603,4.188,4557600.0
2010-05-28 14:20:00,4.53,4.54,4.51,4.54,1993600.0,4.188,4.1973,4.1695,4.1973,1993600.0
2010-05-28 14:30:00,4.54,4.55,4.53,4.54,3081600.0,4.1973,4.2065,4.188,4.1973,3081600.0
2010-05-28 14:40:00,4.54,4.59,4.54,4.58,6098400.0,4.1973,4.2435,4.1973,4.2343,6098400.0
2010-05-28 14:50:00,4.58,4.6,4.57,4.57,7314400.0,4.2343,4.2528,4.225,4.225,7314400.0
2010-05-28 15:00:00,4.57,4.58,4.56,4.57,2756000.0,4.225,4.2343,4.2158,4.225,2756000.0
2010-05-28 15:10:00,4.57,4.6,4.57,4.59,3510400.0,4.225,4.2528,4.225,4.2435,3510400.0
2010-05-28 15:20:00,4.59,4.62,4.59,4.61,7059200.0,4.2435,4.2712,4.2435,4.262,7059200.0
2010-05-28 15:30:00,4.61,4.62,4.6,4.6,4680000.0,4.262,4.2712,4.2528,4.2528,4680000.0
2010-05-28 15:40:00,4.6,4.62,4.55,4.59,8729600.0,4.2528,4.2712,4.2065,4.2435,8729600.0
2010-05-28 15:50:00,4.59,4.6,4.52,4.53,14913600.0,4.2435,4.2528,4.1788,4.188,14913600.0
2010-06-01 09:30:00,4.45,4.47,4.43,4.46,13890400.0,4.1141,4.1326,4.0956,4.1233,13890400.0
2010-06-01 09:40:00,4.46,4.49,4.46,4.48,7619200.0,4.1233,4.1511,4.1233,4.1418,7619200.0
2010-06-01 09:50:00,4.48,4.49,4.46,4.47,5218400.0,4.1418,4.1511,4.1233,4.1326,5218400.0
2010-06-01 10:00:00,4.46,4.52,4.46,4.51,12204800.0,4.1233,4.1788,4.1233,4.1695,12204800.0
2010-06-01 10:10:00,4.51,4.53,4.5,4.53,6212800.0,4.1695,4.188,4.1603,4.188,6212800.0
2010-06-01 10:20:00,4.53,4.57,4.52,4.56,10399200.0,4.188,4.225,4.1788,4.2158,10399200.0
2010-06-01 10:30:00,4.56,4.58,4.55,4.55,6850400.0,4.2158,4.2343,4.2065,4.2065,6850400.0
2010-06-01 10:40:00,4.55,4.56,4.54,4.55,4972000.0,4.2065,4.2158,4.1973,4.2065,4972000.0
2010-06-01 10:50:00,4.55,4.56,4.54,4.55,3555200.0,4.2065,4.2158,4.1973,4.2065,3555200.0
2010-06-01 11:00:00,4.55,4.55,4.53,4.53,3915200.0,4.2065,4.2065,4.188,4.188,3915200.0
2010-06-01 11:10:00,4.53,4.54,4.51,4.52,4800000.0,4.188,4.1973,4.1695,4.1788,4800000.0
2010-06-01 11:20:00,4.52,4.54,4.52,4.54,3840800.0,4.1788,4.1973,4.1788,4.1973,3840800.0
2010-06-01 11:30:00,4.54,4.54,4.52,4.53,2937600.0,4.1973,4.1973,4.1788,4.188,2937600.0
2010-06-01 11:40:00,4.53,4.53,4.49,4.5,4262400.0,4.188,4.188,4.1511,4.1603,4262400.0
2010-06-01 11:50:00,4.5,4.51,4.48,4.49,3684800.0,4.1603,4.1695,4.1418,4.1511,3684800.0
2010-06-01 12:00:00,4.49,4.51,4.48,4.5,2540800.0,4.1511,4.1695,4.1418,4.1603,2540800.0
2010-06-01 12:10:00,4.5,4.52,4.49,4.51,4428000.0,4.1603,4.1788,4.1511,4.1695,4428000.0
2010-06-01 12:20:00,4.51,4.52,4.51,4.52,2714400.0,4.1695,4.1788,4.1695,4.1788,2714400.0
2010-06-01 12:30:00,4.52,4.53,4.51,4.53,2098400.0,4.1788,4.188,4.1695,4.188,2098400.0
2010-06-01 12:40:00,4.53,4.53,4.51,4.52,2279200.0,4.188,4.188,4.1695,4.1788,2279200.0
2010-06-01 12:50:00,4.52,4.53,4.5,4.5,1918400.0,4.1788,4.188,4.1603,4.1603,1918400.0
2010-06-01 13:00:00,4.5,4.52,4.5,4.51,2068000.0,4.1603,4.1788,4.1603,4.1695,2068000.0
2010-06-01 13:10:00,4.51,4.56,4.51,4.55,5344000.0,4.1695,4.2158,4.1695,4.2065,5344000.0
2010-06-01 13:20:00,4.55,4.56,4.55,4.56,5345600.0,4.2065,4.2158,4.2065,4.2158,5345600.0
2010-06-01 13:30:00,4.56,4.56,4.55,4.56,3988800.0,4.2158,4.2158,4.2065,4.2158,3988800.0
2010-06-01 13:40:00,4.56,4.56,4.54,4.56,3032800.0,4.2158,4.2158,4.1973,4.2158,3032800.0
2010-06-01 13:50:00,4.56,4.56,4.52,4.52,4154400.0,4.2158,4.2158,4.1788,4.1788,4154400.0
2010-06-01 14:00:00,4.52,4.52,4.48,4.49,10818400.0,4.1788,4.1788,4.1418,4.1511,10818400.0
2010-06-01 14:10:00,4.49,4.51,4.48,4.5,5852800.0,4.1511,4.1695,4.1418,4.1603,5852800.0
2010-06-01 14:20:00,4.5,4.52,4.49,4.51,4866400.0,4.1603,4.1788,4.1511,4.1695,4866400.0
2010-06-01 14:30:00,4.51,4.53,4.51,4.52,4380800.0,4.1695,4.188,4.1695,4.1788,4380800.0
2010-06-01 14:40:00,4.52,4.53,4.51,4.52,3296000.0,4.1788,4.188,4.1695,4.1788,3296000.0
2010-06-01 14:50:00,4.52,4.53,4.49,4.51,5303200.0,4.1788,4.188,4.1511,4.1695,5303200.0
2010-06-01 15:00:00,4.51,4.51,4.49,4.49,4242400.0,4.1695,4.1695,4.1511,4.1511,4242400.0
2010-06-01 15:10:00,4.49,4.51,4.48,4.48,4495200.0,4.1511,4.1695,4.1418,4.1418,4495200.0
2010-06-01 15:20:00,4.48,4.49,4.44,4.46,14384800.0,4.1418,4.1511,4.1048,4.1233,14384800.0
2010-06-01 15:30:00,4.46,4.49,4.45,4.47,6476800.0,4.1233,4.1511,4.1141,4.1326,6476800.0
2010-06-01 15:40:00,4.47,4.48,4.41,4.42,11568000.0,4.1326,4.1418,4.0771,4.0863,11568000.0
2010-06-01 15:50:00,4.42,4.42,4.37,4.37,16255200.0,4.0863,4.0863,4.0401,4.0401,16255200.0
2010-06-02 09:30:00,4.42,4.44,4.41,4.41,12095200.0,4.0863,4.1048,4.0771,4.0771,12095200.0
2010-06-02 09:40:00,4.41,4.42,4.4,4.41,7824000.0,4.0771,4.0863,4.0679,4.0771,7824000.0
2010-06-02 09:50:00,4.41,4.42,4.39,4.41,7234400.0,4.0771,4.0863,4.0586,4.0771,7234400.0
2010-06-02 10:00:00,4.41,4.44,4.4,4.43,8624800.0,4.0771,4.1048,4.0679,4.0956,8624800.0
2010-06-02 10:10:00,4.43,4.45,4.42,4.44,6638400.0,4.0956,4.1141,4.0863,4.1048,6638400.0
2010-06-02 10:20:00,4.44,4.46,4.43,4.44,6658400.0,4.1048,4.1233,4.0956,4.1048,6658400.0
2010-06-02 10:30:00,4.44,4.46,4.43,4.45,7648800.0,4.1048,4.1233,4.0956,4.1141,7648800.0
2010-06-02 10:40:00,4.45,4.45,4.43,4.43,5325600.0,4.1141,4.1141,4.0956,4.0956,5325600.0
2010-06-02 10:50:00,4.43,4.45,4.42,4.44,5818400.0,4.0956,4.1141,4.0863,4.1048,5818400.0
2010-06-02 11:00:00,4.44,4.47,4.44,4.46,5145600.0,4.1048,4.1326,4.1048,4.1233,5145600.0
2010-06-02 11:10:00,4.47,4.47,4.45,4.45,6299200.0,4.1326,4.1326,4.1141,4.1141,6299200.0
2010-06-02 11:20:00,4.46,4.48,4.46,4.47,4197600.0,4.1233,4.1418,4.1233,4.1326,4197600.0
2010-06-02 11:30:00,4.47,4.48,4.46,4.47,3953600.0,4.1326,4.1418,4.1233,4.1326,3953600.0
2010-06-02 11:40:00,4.47,4.5,4.47,4.49,4068000.0,4.1326,4.1603,4.1326,4.1511,4068000.0
2010-06-02 11:50:00,4.49,4.5,4.49,4.49,3228800.0,4.1511,4.1603,4.1511,4.1511,3228800.0
2010-06-02 12:00:00,4.49,4.51,4.49,4.5,3445600.0,4.1511,4.1695,4.1511,4.1603,3445600.0
2010-06-02 12:10:00,4.5,4.5,4.49,4.49,2128800.0,4.1603,4.1603,4.1511,4.1511,2128800.0
2010-06-02 12:20:00,4.49,4.5,4.48,4.49,1688800.0,4.1511,4.1603,4.1418,4.1511,1688800.0
2010-06-02 12:30:00,4.49,4.5,4.49,4.49,1540800.0,4.1511,4.1603,4.1511,4.1511,1540800.0
2010-06-02 12:40:00,4.49,4.51,4.49,4.51,1449600.0,4.1511,4.1695,4.1511,4.1695,1449600.0
2010-06-02 12:50:00,4.51,4.51,4.5,4.5,2016000.0,4.1695,4.1695,4.1603,4.1603,2016000.0
2010-06-02 13:00:00,4.5,4.52,4.5,4.5,3042400.0,4.1603,4.1788,4.1603,4.1603,3042400.0
2010-06-02 13:10:00,4.5,4.51,4.49,4.5,3123200.0,4.1603,4.1695,4.1511,4.1603,3123200.0
2010-06-02 13:20:00,4.5,4.5,4.49,4.49,1838400.0,4.1603,4.1603,4.1511,4.1511,1838400.0
2010-06-02 13:30:00,4.49,4.5,4.49,4.5,1319200.0,4.1511,4.1603,4.1511,4.1603,1319200.0
2010-06-02 13:40:00,4.5,4.5,4.49,4.49,1689600.0,4.1603,4.1603,4.1511,4.1511,1689600.0
2010-06-02 13:50:00,4.49,4.49,4.48,4.48,2512800.0,4.1511,4.1511,4.1418,4.1418,2512800.0
2010-06-02 14:00:00,4.48,4.49,4.47,4.49,4223200.0,4.1418,4.1511,4.1326,4.1511,4223200.0
2010-06-02 14:10:00,4.49,4.49,4.46,4.47,3604800.0,4.1511,4.1511,4.1233,4.1326,3604800.0
2010-06-02 14:20:00,4.47,4.48,4.46,4.48,4202400.0,4.1326,4.1418,4.1233,4.1418,4202400.0
2010-06-02 14:30:00,4.48,4.5,4.48,4.5,4364000.0,4.1418,4.1603,4.1418,4.1603,4364000.0
2010-06-02 14:40:00,4.5,4.53,4.5,4.53,7813600.0,4.1603,4.188,4.1603,4.188,7813600.0
2010-06-02 14:50:00,4.53,4.55,4.53,4.54,4545600.0,4.188,4.2065,4.188,4.1973,4545600.0
2010-06-02 15:00:00,4.54,4.56,4.54,4.55,7681600.0,4.1973,4.2158,4.1973,4.2065,7681600.0
2010-06-02 15:10:00,4.55,4.57,4.55,4.56,4214400.0,4.2065,4.225,4.2065,4.2158,4214400.0
2010-06-02 15:20:00,4.56,4.57,4.55,4.57,4204000.0,4.2158,4.225,4.2065,4.225,4204000.0
2010-06-02 15:30:00,4.57,4.58,4.55,4.56,6613600.0,4.225,4.2343,4.2065,4.2158,6613600.0
2010-06-02 15:40:00,4.56,4.57,4.55,4.56,5352000.0,4.2158,4.225,4.2065,4.2158,5352000.0
2010-06-02 15:50:00,4.56,4.61,4.56,4.6,12707200.0,4.2158,4.262,4.2158,4.2528,12707200.0
2010-06-03 09:30:00,4.63,4.65,4.62,4.63,14036000.0,4.2805,4.299,4.2712,4.2805,14036000.0
2010-06-03 09:40:00,4.63,4.65,4.62,4.65,7994400.0,4.2805,4.299,4.2712,4.299,7994400.0
2010-06-03 09:50:00,4.65,4.67,4.64,4.67,7822400.0,4.299,4.3175,4.2897,4.3175,7822400.0
2010-06-03 10:00:00,4.67,4.67,4.63,4.65,7640800.0,4.3175,4.3175,4.2805,4.299,7640800.0
2010-06-03 10:10:00,4.65,4.66,4.63,4.63,7118400.0,4.299,4.3082,4.2805,4.2805,7118400.0
2010-06-03 10:20:00,4.63,4.63,4.61,4.61,7240000.0,4.2805,4.2805,4.262,4.262,7240000.0
2010-06-03 10:30:00,4.61,4.63,4.59,4.6,7580000.0,4.262,4.2805,4.2435,4.2528,7580000.0
2010-06-03 10:40:00,4.6,4.62,4.6,4.62,4172000.0,4.2528,4.2712,4.2528,4.2712,4172000.0
2010-06-03 10:50:00,4.62,4.64,4.62,4.63,4743200.0,4.2712,4.2897,4.2712,4.2805,4743200.0
2010-06-03 11:00:00,4.63,4.65,4.63,4.64,3825600.0,4.2805,4.299,4.2805,4.2897,3825600.0
2010-06-03 11:10:00,4.64,4.64,4.62,4.63,1983200.0,4.2897,4.2897,4.2712,4.2805,1983200.0
2010-06-03 11:20:00,4.63,4.63,4.61,4.61,2387200.0,4.2805,4.2805,4.262,4.262,2387200.0
2010-06-03 11:30:00,4.61,4.63,4.61,4.63,3172000.0,4.262,4.2805,4.262,4.2805,3172000.0
2010-06-03 11:40:00,4.63,4.63,4.61,4.63,2243200.0,4.2805,4.2805,4.262,4.2805,2243200.0
2010-06-03 11:50:00,4.63,4.63,4.61,4.62,2192000.0,4.2805,4.2805,4.262,4.2712,2192000.0
2010-06-03 12:00:00,4.62,4.62,4.59,4.6,4116000.0,4.2712,4.2712,4.2435,4.2528,4116000.0
2010-06-03 12:10:00,4.59,4.6,4.58,4.59,4489600.0,4.2435,4.2528,4.2343,4.2435,4489600.0
2010-06-03 12:20:00,4.59,4.59,4.55,4.56,6900800.0,4.2435,4.2435,4.2065,4.2158,6900800.0
2010-06-03 12:30:00,4.56,4.58,4.55,4.58,4510400.0,4.2158,4.2343,4.2065,4.2343,4510400.0
2010-06-03 12:40:00,4.58,4.58,4.57,4.57,3864000.0,4.2343,4.2343,4.225,4.225,3864000.0
2010-06-03 12:50:00,4.57,4.58,4.56,4.57,1088000.0,4.225,4.2343,4.2158,4.225,1088000.0
2010-06-03 13:00:00,4.57,4.59,4.57,4.58,2490400.0,4.225,4.2435,4.225,4.2343,2490400.0
2010-06-03 13:10:00,4.58,4.59,4.57,4.57,1228800.0,4.2343,4.2435,4.225,4.225,1228800.0
2010-06-03 13:20:00,4.57,4.57,4.56,4.57,2242400.0,4.225,4.225,4.2158,4.225,2242400.0
2010-06-03 13:30:00,4.57,4.58,4.56,4.58,1900800.0,4.225,4.2343,4.2158,4.2343,1900800.0
2010-06-03 13:40:00,4.58,4.6,4.58,4.6,4140000.0,4.2343,4.2528,4.2343,4.2528,4140000.0
2010-06-03 13:50:00,4.6,4.6,4.58,4.58,2373600.0,4.2528,4.2528,4.2343,4.2343,2373600.0
2010-06-03 14:00:00,4.58,4.59,4.57,4.59,2782400.0,4.2343,4.2435,4.225,4.2435,2782400.0
2010-06-03 14:10:00,4.59,4.62,4.59,4.61,5508800.0,4.2435,4.2712,4.2435,4.262,5508800.0
2010-06-03 14:20:00,4.61,4.62,4.6,4.61,4823200.0,4.262,4.2712,4.2528,4.262,4823200.0
2010-06-03 14:30:00,4.6,4.63,4.6,4.62,4449600.0,4.2528,4.2805,4.2528,4.2712,4449600.0
2010-06-03 14:40:00,4.62,4.64,4.62,4.62,3503200.0,4.2712,4.2897,4.2712,4.2712,3503200.0
2010-06-03 14:50:00,4.62,4.64,4.62,4.63,3259200.0,4.2712,4.2897,4.2712,4.2805,3259200.0
2010-06-03 15:00:00,4.63,4.64,4.62,4.63,2631200.0,4.2805,4.2897,4.2712,4.2805,2631200.0
2010-06-03 15:10:00,4.63,4.63,4.6,4.61,5608800.0,4.2805,4.2805,4.2528,4.262,5608800.0
2010-06-03 15:20:00,4.6,4.65,4.6,4.65,4103200.0,4.2528,4.299,4.2528,4.299,4103200.0
2010-06-03 15:30:00,4.65,4.65,4.63,4.64,5188000.0,4.299,4.299,4.2805,4.2897,5188000.0
2010-06-03 15:40:00,4.64,4.65,4.62,4.62,5896000.0,4.2897,4.299,4.2712,4.2712,5896000.0
2010-06-03 15:50:00,4.62,4.65,4.61,4.64,8021600.0,4.2712,4.299,4.262,4.2897,8021600.0
2010-06-04 09:30:00,4.46,4.49,4.45,4.48,18755200.0,4.1233,4.1511,4.1141,4.1418,18755200.0
2010-06-04 09:40:00,4.48,4.5,4.46,4.49,14076000.0,4.1418,4.1603,4.1233,4.1511,14076000.0
2010-06-04 09:50:00,4.49,4.51,4.48,4.49,8238400.0,4.1511,4.1695,4.1418,4.1511,8238400.0
2010-06-04 10:00:00,4.49,4.5,4.47,4.49,6172000.0,4.1511,4.1603,4.1326,4.1511,6172000.0
2010-06-04 10:10:00,4.49,4.52,4.48,4.51,8871200.0,4.1511,4.1788,4.1418,4.1695,8871200.0
2010-06-04 10:20:00,4.51,4.52,4.5,4.51,8383200.0,4.1695,4.1788,4.1603,4.1695,8383200.0
2010-06-04 10:30:00,4.51,4.52,4.5,4.51,5545600.0,4.1695,4.1788,4.1603,4.1695,5545600.0
2010-06-04 10:40:00,4.51,4.52,4.49,4.5,5177600.0,4.1695,4.1788,4.1511,4.1603,5177600.0
2010-06-04 10:50:00,4.5,4.5,4.48,4.48,3768000.0,4.1603,4.1603,4.1418,4.1418,3768000.0
2010-06-04 11:00:00,4.48,4.5,4.48,4.49,2932800.0,4.1418,4.1603,4.1418,4.1511,2932800.0
2010-06-04 11:10:00,4.49,4.49,4.45,4.46,6761600.0,4.1511,4.1511,4.1141,4.1233,6761600.0
2010-06-04 11:20:00,4.45,4.46,4.44,4.44,11564800.0,4.1141,4.1233,4.1048,4.1048,11564800.0
2010-06-04 11:30:00,4.44,4.47,4.43,4.46,10920000.0,4.1048,4.1326,4.0956,4.1233,10920000.0
2010-06-04 11:40:00,4.46,4.47,4.45,4.46,3213600.0,4.1233,4.1326,4.1141,4.1233,3213600.0
2010-06-04 11:50:00,4.47,4.47,4.45,4.45,3180000.0,4.1326,4.1326,4.1141,4.1141,3180000.0
2010-06-04 12:00:00,4.45,4.45,4.41,4.42,15026400.0,4.1141,4.1141,4.0771,4.0863,15026400.0
2010-06-04 12:10:00,4.42,4.44,4.42,4.43,5192800.0,4.0863,4.1048,4.0863,4.0956,5192800.0
2010-06-04 12:20:00,4.43,4.44,4.43,4.43,3660800.0,4.0956,4.1048,4.0956,4.0956,3660800.0
2010-06-04 12:30:00,4.43,4.43,4.43,4.43,2497600.0,4.0956,4.0956,4.0956,4.0956,2497600.0
2010-06-04 12:40:00,4.43,4.43,4.41,4.43,3233600.0,4.0956,4.0956,4.0771,4.0956,3233600.0
2010-06-04 12:50:00,4.43,4.45,4.43,4.45,3336000.0,4.0956,4.1141,4.0956,4.1141,3336000.0
2010-06-04 13:00:00,4.45,4.45,4.43,4.44,3282400.0,4.1141,4.1141,4.0956,4.1048,3282400.0
2010-06-04 13:10:00,4.44,4.44,4.4,4.41,5084000.0,4.1048,4.1048,4.0679,4.0771,5084000.0
2010-06-04 13:20:00,4.41,4.42,4.4,4.41,5652000.0,4.0771,4.0863,4.0679,4.0771,5652000.0
2010-06-04 13:30:00,4.41,4.42,4.39,4.4,3845600.0,4.0771,4.0863,4.0586,4.0679,3845600.0
2010-06-04 13:40:00,4.4,4.41,4.39,4.4,4667200.0,4.0679,4.0771,4.0586,4.0679,4667200.0
2010-06-04 13:50:00,4.4,4.41,4.38,4.39,5311200.0,4.0679,4.0771,4.0494,4.0586,5311200.0
2010-06-04 14:00:00,4.39,4.41,4.38,4.38,6343200.0,4.0586,4.0771,4.0494,4.0494,6343200.0
2010-06-04 14:10:00,4.38,4.39,4.37,4.38,6009600.0,4.0494,4.0586,4.0401,4.0494,6009600.0
2010-06-04 14:20:00,4.38,4.4,4.36,4.37,9301600.0,4.0494,4.0679,4.0309,4.0401,9301600.0
2010-06-04 14:30:00,4.37,4.39,4.36,4.37,5962400.0,4.0401,4.0586,4.0309,4.0401,5962400.0
2010-06-04 14:40:00,4.36,4.38,4.34,4.34,10824800.0,4.0309,4.0494,4.0124,4.0124,10824800.0
2010-06-04 14:50:00,4.34,4.35,4.31,4.32,16385600.0,4.0124,4.0216,3.9846,3.9939,16385600.0
2010-06-04 15:00:00,4.32,4.36,4.32,4.35,11351200.0,3.9939,4.0309,3.9939,4.0216,11351200.0
2010-06-04 15:10:00,4.35,4.36,4.33,4.35,9118400.0,4.0216,4.0309,4.0031,4.0216,9118400.0
2010-06-04 15:20:00,4.35,4.36,4.32,4.32,7464000.0,4.0216,4.0309,3.9939,3.9939,7464000.0
2010-06-04 15:30:00,4.32,4.34,4.31,4.33,8620000.0,3.9939,4.0124,3.9846,4.0031,8620000.0
2010-06-04 15:40:00,4.33,4.33,4.28,4.33,19288000.0,4.0031,4.0031,3.9569,4.0031,19288000.0
2010-06-04 15:50:00,4.33,4.34,4.29,4.33,19660800.0,4.0031,4.0124,3.9662,4.0031,19660800.0
2010-06-07 09:30:00,4.34,4.36,4.32,4.32,11432000.0,4.0124,4.0309,3.9939,3.9939,11432000.0
2010-06-07 09:40:00,4.32,4.33,4.29,4.33,10496800.0,3.9939,4.0031,3.9662,4.0031,10496800.0
2010-06-07 09:50:00,4.33,4.36,4.32,4.35,8646400.0,4.0031,4.0309,3.9939,4.0216,8646400.0
2010-06-07 10:00:00,4.35,4.37,4.34,4.36,5698400.0,4.0216,4.0401,4.0124,4.0309,5698400.0
2010-06-07 10:10:00,4.36,4.38,4.35,4.36,5707200.0,4.0309,4.0494,4.0216,4.0309,5707200.0
2010-06-07 10:20:00,4.36,4.37,4.35,4.35,4379200.0,4.0309,4.0401,4.0216,4.0216,4379200.0
2010-06-07 10:30:00,4.35,4.35,4.32,4.33,5868000.0,4.0216,4.0216,3.9939,4.0031,5868000.0
2010-06-07 10:40:00,4.33,4.34,4.31,4.32,3809600.0,4.0031,4.0124,3.9846,3.9939,3809600.0
2010-06-07 10:50:00,4.32,4.33,4.27,4.28,6388000.0,3.9939,4.0031,3.9477,3.9569,6388000.0
2010-06-07 11:00:00,4.28,4.3,4.28,4.3,5606400.0,3.9569,3.9754,3.9569,3.9754,5606400.0
2010-06-07 11:10:00,4.3,4.3,4.27,4.28,5212000.0,3.9754,3.9754,3.9477,3.9569,5212000.0
2010-06-07 11:20:00,4.28,4.31,4.28,4.3,3930400.0,3.9569,3.9846,3.9569,3.9754,3930400.0
2010-06-07 11:30:00,4.3,4.32,4.29,4.31,4526400.0,3.9754,3.9939,3.9662,3.9846,4526400.0
2010-06-07 11:40:00,4.31,4.33,4.31,4.31,3457600.0,3.9846,4.0031,3.9846,3.9846,3457600.0
2010-06-07 11:50:00,4.31,4.33,4.31,4.33,2110400.0,3.9846,4.0031,3.9846,4.0031,2110400.0
2010-06-07 12:00:00,4.33,4.35,4.32,4.34,4272800.0,4.0031,4.0216,3.9939,4.0124,4272800.0
2010-06-07 12:10:00,4.34,4.35,4.33,4.34,2056800.0,4.0124,4.0216,4.0031,4.0124,2056800.0
2010-06-07 12:20:00,4.34,4.34,4.32,4.32,1983200.0,4.0124,4.0124,3.9939,3.9939,1983200.0
2010-06-07 12:30:00,4.32,4.33,4.32,4.32,1392800.0,3.9939,4.0031,3.9939,3.9939,1392800.0
2010-06-07 12:40:00,4.32,4.34,4.32,4.33,1136800.0,3.9939,4.0124,3.9939,4.0031,1136800.0
2010-06-07 12:50:00,4.33,4.34,4.33,4.34,1421600.0,4.0031,4.0124,4.0031,4.0124,1421600.0
2010-06-07 13:00:00,4.34,4.34,4.32,4.33,1732800.0,4.0124,4.0124,3.9939,4.0031,1732800.0
2010-06-07 13:10:00,4.33,4.34,4.32,4.34,1331200.0,4.0031,4.0124,3.9939,4.0124,1331200.0
2010-06-07 13:20:00,4.34,4.35,4.34,4.35,2247200.0,4.0124,4.0216,4.0124,4.0216,2247200.0
2010-06-07 13:30:00,4.35,4.36,4.33,4.34,2932000.0,4.0216,4.0309,4.0031,4.0124,2932000.0
2010-06-07 13:40:00,4.33,4.34,4.3,4.31,4981600.0,4.0031,4.0124,3.9754,3.9846,4981600.0
2010-06-07 13:50:00,4.31,4.32,4.3,4.31,2320800.0,3.9846,3.9939,3.9754,3.9846,2320800.0
2010-06-07 14:00:00,4.31,4.32,4.3,4.31,2242400.0,3.9846,3.9939,3.9754,3.9846,2242400.0
2010-06-07 14:10:00,4.31,4.32,4.29,4.3,2860000.0,3.9846,3.9939,3.9662,3.9754,2860000.0
2010-06-07 14:20:00,4.3,4.31,4.29,4.3,2216000.0,3.9754,3.9846,3.9662,3.9754,2216000.0
2010-06-07 14:30:00,4.31,4.31,4.28,4.29,3205600.0,3.9846,3.9846,3.9569,3.9662,3205600.0
2010-06-07 14:40:00,4.28,4.29,4.26,4.27,6082400.0,3.9569,3.9662,3.9384,3.9477,6082400.0
2010-06-07 14:50:00,4.27,4.28,4.26,4.27,3346400.0,3.9477,3.9569,3.9384,3.9477,3346400.0
2010-06-07 15:00:00,4.27,4.3,4.27,4.29,6393600.0,3.9477,3.9754,3.9477,3.9662,6393600.0
2010-06-07 15:10:00,4.29,4.3,4.25,4.25,4547200.0,3.9662,3.9754,3.9292,3.9292,4547200.0
2010-06-07 15:20:00,4.25,4.25,4.22,4.22,8748800.0,3.9292,3.9292,3.9014,3.9014,8748800.0
2010-06-07 15:30:00,4.22,4.24,4.22,4.24,6905600.0,3.9014,3.9199,3.9014,3.9199,6905600.0
2010-06-07 15:40:00,4.23,4.24,4.2,4.22,7916800.0,3.9107,3.9199,3.883,3.9014,7916800.0
2010-06-07 15:50:00,4.22,4.23,4.2,4.21,10320800.0,3.9014,3.9107,3.883,3.8922,10320800.0
2010-06-08 09:30:00,4.21,4.26,4.21,4.24,9728800.0,3.8922,3.9384,3.8922,3.9199,9728800.0
2010-06-08 09:40:00,4.24,4.25,4.21,4.22,8638400.0,3.9199,3.9292,3.8922,3.9014,8638400.0
2010-06-08 09:50:00,4.22,4.22,4.18,4.19,12976000.0,3.9014,3.9014,3.8645,3.8737,12976000.0
2010-06-08 10:00:00,4.19,4.24,4.19,4.24,13241600.0,3.8737,3.9199,3.8737,3.9199,13241600.0
2010-06-08 10:10:00,4.23,4.24,4.18,4.18,7464000.0,3.9107,3.9199,3.8645,3.8645,7464000.0
2010-06-08 10:20:00,4.18,4.2,4.17,4.2,10092800.0,3.8645,3.883,3.8552,3.883,10092800.0
2010-06-08 10:30:00,4.2,4.21,4.18,4.18,8156000.0,3.883,3.8922,3.8645,3.8645,8156000.0
2010-06-08 10:40:00,4.18,4.18,4.14,4.16,13251200.0,3.8645,3.8645,3.8275,3.846,13251200.0
2010-06-08 10:50:00,4.16,4.19,4.15,4.18,10252000.0,3.846,3.8737,3.8367,3.8645,10252000.0
2010-06-08 11:00:00,4.18,4.19,4.15,4.16,7909600.0,3.8645,3.8737,3.8367,3.846,7909600.0
2010-06-08 11:10:00,4.16,4.18,4.14,4.18,12309600.0,3.846,3.8645,3.8275,3.8645,12309600.0
2010-06-08 11:20:00,4.18,4.23,4.18,4.21,12480000.0,3.8645,3.9107,3.8645,3.8922,12480000.0
2010-06-08 11:30:00,4.21,4.24,4.2,4.23,9648800.0,3.8922,3.9199,3.883,3.9107,9648800.0
2010-06-08 11:40:00,4.23,4.24,4.21,4.24,6763200.0,3.9107,3.9199,3.8922,3.9199,6763200.0
2010-06-08 11:50:00,4.24,4.27,4.24,4.25,10180800.0,3.9199,3.9477,3.9199,3.9292,10180800.0
2010-06-08 12:00:00,4.25,4.26,4.23,4.24,5032800.0,3.9292,3.9384,3.9107,3.9199,5032800.0
2010-06-08 12:10:00,4.24,4.24,4.22,4.23,3839200.0,3.9199,3.9199,3.9014,3.9107,3839200.0
2010-06-08 12:20:00,4.23,4.23,4.21,4.22,3045600.0,3.9107,3.9107,3.8922,3.9014,3045600.0
2010-06-08 12:30:00,4.22,4.23,4.22,4.23,3624000.0,3.9014,3.9107,3.9014,3.9107,3624000.0
2010-06-08 12:40:00,4.23,4.24,4.22,4.23,6090400.0,3.9107,3.9199,3.9014,3.9107,6090400.0
2010-06-08 12:50:00,4.23,4.25,4.23,4.25,4201600.0,3.9107,3.9292,3.9107,3.9292,4201600.0
2010-06-08 13:00:00,4.25,4.26,4.23,4.24,4256000.0,3.9292,3.9384,3.9107,3.9199,4256000.0
2010-06-08 13:10:00,4.24,4.24,4.22,4.22,2935200.0,3.9199,3.9199,3.9014,3.9014,2935200.0
2010-06-08 13:20:00,4.22,4.23,4.21,4.21,4755200.0,3.9014,3.9107,3.8922,3.8922,4755200.0
2010-06-08 13:30:00,4.21,4.21,4.17,4.18,8016800.0,3.8922,3.8922,3.8552,3.8645,8016800.0
2010-06-08 13:40:00,4.18,4.19,4.16,4.16,4399200.0,3.8645,3.8737,3.846,3.846,4399200.0
2010-06-08 13:50:00,4.16,4.18,4.15,4.18,5909600.0,3.846,3.8645,3.8367,3.8645,5909600.0
2010-06-08 14:00:00,4.18,4.19,4.18,4.18,4581600.0,3.8645,3.8737,3.8645,3.8645,4581600.0
2010-06-08 14:10:00,4.18,4.2,4.16,4.2,5505600.0,3.8645,3.883,3.846,3.883,5505600.0
2010-06-08 14:20:00,4.2,4.24,4.2,4.22,6863200.0,3.883,3.9199,3.883,3.9014,6863200.0
2010-06-08 14:30:00,4.22,4.25,4.22,4.23,7700800.0,3.9014,3.9292,3.9014,3.9107,7700800.0
2010-06-08 14:40:00,4.23,4.26,4.23,4.24,5264000.0,3.9107,3.9384,3.9107,3.9199,5264000.0
2010-06-08 14:50:00,4.24,4.24,4.21,4.21,7104800.0,3.9199,3.9199,3.8922,3.8922,7104800.0
2010-06-08 15:00:00,4.21,4.24,4.2,4.23,5275200.0,3.8922,3.9199,3.883,3.9107,5275200.0
2010-06-08 15:10:00,4.23,4.24,4.19,4.2,8258400.0,3.9107,3.9199,3.8737,3.883,8258400.0
2010-06-08 15:20:00,4.2,4.26,4.2,4.26,8908800.0,3.883,3.9384,3.883,3.9384,8908800.0
2010-06-08 15:30:00,4.26,4.29,4.25,4.29,14672000.0,3.9384,3.9662,3.9292,3.9662,14672000.0
2010-06-08 15:40:00,4.29,4.3,4.27,4.28,11297600.0,3.9662,3.9754,3.9477,3.9569,11297600.0
2010-06-08 15:50:00,4.28,4.31,4.28,4.29,17651200.0,3.9569,3.9846,3.9569,3.9662,17651200.0
2010-06-09 09:30:00,4.35,4.36,4.34,4.34,11641600.0,4.0216,4.0309,4.0124,4.0124,11641600.0
2010-06-09 09:40:00,4.34,4.35,4.32,4.33,9733600.0,4.0124,4.0216,3.9939,4.0031,9733600.0
2010-06-09 09:50:00,4.33,4.35,4.33,4.34,8419200.0,4.0031,4.0216,4.0031,4.0124,8419200.0
2010-06-09 10:00:00,4.34,4.35,4.31,4.32,6986400.0,4.0124,4.0216,3.9846,3.9939,6986400.0
2010-06-09 10:10:00,4.32,4.34,4.31,4.34,8180800.0,3.9939,4.0124,3.9846,4.0124,8180800.0
2010-06-09 10:20:00,4.34,4.35,4.34,4.34,6061600.0,4.0124,4.0216,4.0124,4.0124,6061600.0
2010-06-09 10:30:00,4.34,4.35,4.32,4.32,5469600.0,4.0124,4.0216,3.9939,3.9939,5469600.0
2010-06-09 10:40:00,4.32,4.36,4.32,4.35,5760000.0,3.9939,4.0309,3.9939,4.0216,5760000.0
2010-06-09 10:50:00,4.35,4.37,4.35,4.37,6340000.0,4.0216,4.0401,4.0216,4.0401,6340000.0
2010-06-09 11:00:00,4.37,4.4,4.36,4.39,7456000.0,4.0401,4.0679,4.0309,4.0586,7456000.0
2010-06-09 11:10:00,4.4,4.4,4.38,4.39,5025600.0,4.0679,4.0679,4.0494,4.0586,5025600.0
2010-06-09 11:20:00,4.39,4.43,4.39,4.42,6672000.0,4.0586,4.0956,4.0586,4.0863,6672000.0
2010-06-09 11:30:00,4.42,4.42,4.41,4.41,4267200.0,4.0863,4.0863,4.0771,4.0771,4267200.0
2010-06-09 11:40:00,4.41,4.42,4.4,4.4,6567200.0,4.0771,4.0863,4.0679,4.0679,6567200.0
2010-06-09 11:50:00,4.4,4.42,4.4,4.41,2607200.0,4.0679,4.0863,4.0679,4.0771,2607200.0
2010-06-09 12:00:00,4.41,4.41,4.4,4.4,2509600.0,4.0771,4.0771,4.0679,4.0679,2509600.0
2010-06-09 12:10:00,4.4,4.41,4.4,4.41,1654400.0,4.0679,4.0771,4.0679,4.0771,1654400.0
2010-06-09 12:20:00,4.41,4.42,4.4,4.41,2048800.0,4.0771,4.0863,4.0679,4.0771,2048800.0
2010-06-09 12:30:00,4.41,4.41,4.39,4.4,2396000.0,4.0771,4.0771,4.0586,4.0679,2396000.0
2010-06-09 12:40:00,4.4,4.4,4.39,4.4,1306400.0,4.0679,4.0679,4.0586,4.0679,1306400.0
2010-06-09 12:50:00,4.4,4.41,4.39,4.39,1633600.0,4.0679,4.0771,4.0586,4.0586,1633600.0
2010-06-09 13:00:00,4.39,4.39,4.38,4.38,3700800.0,4.0586,4.0586,4.0494,4.0494,3700800.0
2010-06-09 13:10:00,4.38,4.39,4.38,4.39,2402400.0,4.0494,4.0586,4.0494,4.0586,2402400.0
2010-06-09 13:20:00,4.39,4.4,4.38,4.38,1896000.0,4.0586,4.0679,4.0494,4.0494,1896000.0
2010-06-09 13:30:00,4.38,4.38,4.36,4.36,4316800.0,4.0494,4.0494,4.0309,4.0309,4316800.0
2010-06-09 13:40:00,4.36,4.38,4.36,4.37,3364000.0,4.0309,4.0494,4.0309,4.0401,3364000.0
2010-06-09 13:50:00,4.37,4.38,4.36,4.38,4374400.0,4.0401,4.0494,4.0309,4.0494,4374400.0
2010-06-09 14:00:00,4.38,4.38,4.34,4.35,6560000.0,4.0494,4.0494,4.0124,4.0216,6560000.0
2010-06-09 14:10:00,4.35,4.37,4.34,4.36,4282400.0,4.0216,4.0401,4.0124,4.0309,4282400.0
2010-06-09 14:20:00,4.36,4.37,4.35,4.37,4720000.0,4.0309,4.0401,4.0216,4.0401,4720000.0
2010-06-09 14:30:00,4.37,4.38,4.36,4.37,3426400.0,4.0401,4.0494,4.0309,4.0401,3426400.0
2010-06-09 14:40:00,4.37,4.37,4.33,4.34,6732000.0,4.0401,4.0401,4.0031,4.0124,6732000.0
2010-06-09 14:50:00,4.34,4.34,4.29,4.3,8086400.0,4.0124,4.0124,3.9662,3.9754,8086400.0
2010-06-09 15:00:00,4.3,4.32,4.29,4.31,8348000.0,3.9754,3.9939,3.9662,3.9846,8348000.0
2010-06-09 15:10:00,4.31,4.31,4.25,4.25,11072000.0,3.9846,3.9846,3.9292,3.9292,11072000.0
2010-06-09 15:20:00,4.25,4.29,4.24,4.28,7744000.0,3.9292,3.9662,3.9199,3.9569,7744000.0
2010-06-09 15:30:00,4.28,4.28,4.23,4.24,6874400.0,3.9569,3.9569,3.9107,3.9199,6874400.0
2010-06-09 15:40:00,4.24,4.25,4.22,4.24,7780000.0,3.9199,3.9292,3.9014,3.9199,7780000.0
2010-06-09 15:50:00,4.24,4.26,4.22,4.25,10508000.0,3.9199,3.9384,3.9014,3.9292,10508000.0
2010-06-10 09:30:00,4.4,4.41,4.39,4.39,9056800.0,4.0679,4.0771,4.0586,4.0586,9056800.0
2010-06-10 09:40:00,4.39,4.41,4.38,4.41,7228000.0,4.0586,4.0771,4.0494,4.0771,7228000.0
2010-06-10 09:50:00,4.41,4.45,4.41,4.45,12664000.0,4.0771,4.1141,4.0771,4.1141,12664000.0
2010-06-10 10:00:00,4.45,4.47,4.44,4.44,11696800.0,4.1141,4.1326,4.1048,4.1048,11696800.0
2010-06-10 10:10:00,4.44,4.44,4.43,4.43,6431200.0,4.1048,4.1048,4.0956,4.0956,6431200.0
2010-06-10 10:20:00,4.43,4.43,4.4,4.42,9288000.0,4.0956,4.0956,4.0679,4.0863,9288000.0
2010-06-10 10:30:00,4.42,4.44,4.42,4.43,4512000.0,4.0863,4.1048,4.0863,4.0956,4512000.0
2010-06-10 10:40:00,4.43,4.43,4.42,4.43,2789600.0,4.0956,4.0956,4.0863,4.0956,2789600.0
2010-06-10 10:50:00,4.43,4.43,4.42,4.43,2400800.0,4.0956,4.0956,4.0863,4.0956,2400800.0
2010-06-10 11:00:00,4.43,4.45,4.43,4.44,4562400.0,4.0956,4.1141,4.0956,4.1048,4562400.0
2010-06-10 11:10:00,4.44,4.45,4.44,4.45,2324000.0,4.1048,4.1141,4.1048,4.1141,2324000.0
2010-06-10 11:20:00,4.45,4.45,4.44,4.44,3957600.0,4.1141,4.1141,4.1048,4.1048,3957600.0
2010-06-10 11:30:00,4.44,4.45,4.42,4.43,3538400.0,4.1048,4.1141,4.0863,4.0956,3538400.0
2010-06-10 11:40:00,4.43,4.43,4.41,4.41,3371200.0,4.0956,4.0956,4.0771,4.0771,3371200.0
2010-06-10 11:50:00,4.41,4.43,4.41,4.43,2308800.0,4.0771,4.0956,4.0771,4.0956,2308800.0
2010-06-10 12:00:00,4.43,4.43,4.39,4.4,4792000.0,4.0956,4.0956,4.0586,4.0679,4792000.0
2010-06-10 12:10:00,4.4,4.41,4.39,4.4,5401600.0,4.0679,4.0771,4.0586,4.0679,5401600.0
2010-06-10 12:20:00,4.4,4.42,4.4,4.42,3805600.0,4.0679,4.0863,4.0679,4.0863,3805600.0
2010-06-10 12:30:00,4.42,4.43,4.4,4.41,4288000.0,4.0863,4.0956,4.0679,4.0771,4288000.0
2010-06-10 12:40:00,4.41,4.41,4.38,4.39,4734400.0,4.0771,4.0771,4.0494,4.0586,4734400.0
2010-06-10 12:50:00,4.39,4.41,4.39,4.41,4010400.0,4.0586,4.0771,4.0586,4.0771,4010400.0
2010-06-10 13:00:00,4.41,4.41,4.38,4.39,3256800.0,4.0771,4.0771,4.0494,4.0586,3256800.0
2010-06-10 13:10:00,4.39,4.41,4.39,4.39,3157600.0,4.0586,4.0771,4.0586,4.0586,3157600.0
2010-06-10 13:20:00,4.39,4.42,4.39,4.41,3876800.0,4.0586,4.0863,4.0586,4.0771,3876800.0
2010-06-10 13:30:00,4.41,4.43,4.41,4.43,5420000.0,4.0771,4.0956,4.0771,4.0956,5420000.0
2010-06-10 13:40:00,4.43,4.44,4.42,4.44,4575200.0,4.0956,4.1048,4.0863,4.1048,4575200.0
2010-06-10 13:50:00,4.44,4.44,4.43,4.43,3346400.0,4.1048,4.1048,4.0956,4.0956,3346400.0
2010-06-10 14:00:00,4.43,4.43,4.41,4.41,2407200.0,4.0956,4.0956,4.0771,4.0771,2407200.0
2010-06-10 14:10:00,4.41,4.43,4.41,4.43,4272800.0,4.0771,4.0956,4.0771,4.0956,4272800.0
2010-06-10 14:20:00,4.43,4.44,4.43,4.43,4238400.0,4.0956,4.1048,4.0956,4.0956,4238400.0
2010-06-10 14:30:00,4.43,4.46,4.43,4.45,4442400.0,4.0956,4.1233,4.0956,4.1141,4442400.0
2010-06-10 14:40:00,4.45,4.47,4.45,4.47,5570400.0,4.1141,4.1326,4.1141,4.1326,5570400.0
2010-06-10 14:50:00,4.47,4.47,4.46,4.46,3286400.0,4.1326,4.1326,4.1233,4.1233,3286400.0
2010-06-10 15:00:00,4.46,4.47,4.45,4.47,6197600.0,4.1233,4.1326,4.1141,4.1326,6197600.0
2010-06-10 15:10:00,4.47,4.49,4.45,4.48,5610400.0,4.1326,4.1511,4.1141,4.1418,5610400.0
2010-06-10 15:20:00,4.48,4.5,4.48,4.48,6079200.0,4.1418,4.1603,4.1418,4.1418,6079200.0
2010-06-10 15:30:00,4.48,4.49,4.47,4.47,4107200.0,4.1418,4.1511,4.1326,4.1326,4107200.0
2010-06-10 15:40:00,4.47,4.49,4.47,4.48,7094400.0,4.1326,4.1511,4.1326,4.1418,7094400.0
2010-06-10 15:50:00,4.48,4.51,4.48,4.5,13004000.0,4.1418,4.1695,4.1418,4.1603,13004000.0
2010-06-11 09:30:00,4.41,4.44,4.41,4.43,12372800.0,4.0771,4.1048,4.0771,4.0956,12372800.0
2010-06-11 09:40:00,4.43,4.45,4.43,4.43,8268800.0,4.0956,4.1141,4.0956,4.0956,8268800.0
2010-06-11 09:50:00,4.44,4.48,4.43,4.48,8848800.0,4.1048,4.1418,4.0956,4.1418,8848800.0
2010-06-11 10:00:00,4.48,4.51,4.46,4.51,11233600.0,4.1418,4.1695,4.1233,4.1695,11233600.0
2010-06-11 10:10:00,4.51,4.52,4.49,4.49,6019200.0,4.1695,4.1788,4.1511,4.1511,6019200.0
2010-06-11 10:20:00,4.5,4.51,4.49,4.5,4833600.0,4.1603,4.1695,4.1511,4.1603,4833600.0
2010-06-11 10:30:00,4.5,4.52,4.49,4.49,4347200.0,4.1603,4.1788,4.1511,4.1511,4347200.0
2010-06-11 10:40:00,4.49,4.5,4.49,4.5,2272000.0,4.1511,4.1603,4.1511,4.1603,2272000.0
2010-06-11 10:50:00,4.5,4.5,4.46,4.47,5420000.0,4.1603,4.1603,4.1233,4.1326,5420000.0
2010-06-11 11:00:00,4.47,4.47,4.45,4.45,4392000.0,4.1326,4.1326,4.1141,4.1141,4392000.0
2010-06-11 11:10:00,4.45,4.46,4.44,4.45,5512000.0,4.1141,4.1233,4.1048,4.1141,5512000.0
2010-06-11 11:20:00,4.45,4.47,4.45,4.46,3634400.0,4.1141,4.1326,4.1141,4.1233,3634400.0
2010-06-11 11:30:00,4.46,4.47,4.46,4.46,2410400.0,4.1233,4.1326,4.1233,4.1233,2410400.0
2010-06-11 11:40:00,4.46,4.46,4.45,4.46,2197600.0,4.1233,4.1233,4.1141,4.1233,2197600.0
2010-06-11 11:50:00,4.46,4.48,4.46,4.48,4417600.0,4.1233,4.1418,4.1233,4.1418,4417600.0
2010-06-11 12:00:00,4.48,4.49,4.47,4.48,2088800.0,4.1418,4.1511,4.1326,4.1418,2088800.0
2010-06-11 12:10:00,4.48,4.48,4.47,4.48,1675200.0,4.1418,4.1418,4.1326,4.1418,1675200.0
2010-06-11 12:20:00,4.48,4.48,4.45,4.46,2380000.0,4.1418,4.1418,4.1141,4.1233,2380000.0
2010-06-11 12:30:00,4.47,4.47,4.45,4.46,4052800.0,4.1326,4.1326,4.1141,4.1233,4052800.0
2010-06-11 12:40:00,4.46,4.48,4.46,4.48,1830400.0,4.1233,4.1418,4.1233,4.1418,1830400.0
2010-06-11 12:50:00,4.48,4.48,4.47,4.47,1329600.0,4.1418,4.1418,4.1326,4.1326,1329600.0
2010-06-11 13:00:00,4.47,4.5,4.47,4.49,2268800.0,4.1326,4.1603,4.1326,4.1511,2268800.0
2010-06-11 13:10:00,4.49,4.5,4.49,4.49,2242400.0,4.1511,4.1603,4.1511,4.1511,2242400.0
2010-06-11 13:20:00,4.49,4.5,4.48,4.49,2036800.0,4.1511,4.1603,4.1418,4.1511,2036800.0
2010-06-11 13:30:00,4.49,4.49,4.48,4.48,1857600.0,4.1511,4.1511,4.1418,4.1418,1857600.0
2010-06-11 13:40:00,4.48,4.48,4.46,4.46,1592000.0,4.1418,4.1418,4.1233,4.1233,1592000.0
2010-06-11 13:50:00,4.46,4.48,4.46,4.47,2196800.0,4.1233,4.1418,4.1233,4.1326,2196800.0
2010-06-11 14:00:00,4.47,4.48,4.46,4.48,3448800.0,4.1326,4.1418,4.1233,4.1418,3448800.0
2010-06-11 14:10:00,4.47,4.48,4.45,4.45,4138400.0,4.1326,4.1418,4.1141,4.1141,4138400.0
2010-06-11 14:20:00,4.45,4.45,4.44,4.45,3913600.0,4.1141,4.1141,4.1048,4.1141,3913600.0
2010-06-11 14:30:00,4.45,4.46,4.45,4.45,2420000.0,4.1141,4.1233,4.1141,4.1141,2420000.0
2010-06-11 14:40:00,4.46,4.49,4.45,4.48,3189600.0,4.1233,4.1511,4.1141,4.1418,3189600.0
2010-06-11 14:50:00,4.48,4.48,4.47,4.47,2096000.0,4.1418,4.1418,4.1326,4.1326,2096000.0
2010-06-11 15:00:00,4.47,4.49,4.47,4.47,2944000.0,4.1326,4.1511,4.1326,4.1326,2944000.0
2010-06-11 15:10:00,4.47,4.48,4.46,4.48,2427200.0,4.1326,4.1418,4.1233,4.1418,2427200.0
2010-06-11 15:20:00,4.48,4.5,4.47,4.48,2352000.0,4.1418,4.1603,4.1326,4.1418,2352000.0
2010-06-11 15:30:00,4.48,4.51,4.48,4.51,4980000.0,4.1418,4.1695,4.1418,4.1695,4980000.0
2010-06-11 15:40:00,4.51,4.55,4.51,4.54,11716000.0,4.1695,4.2065,4.1695,4.1973,11716000.0
2010-06-11 15:50:00,4.54,4.55,4.52,4.54,10246400.0,4.1973,4.2065,4.1788,4.1973,10246400.0
2010-06-14 09:30:00,4.61,4.61,4.58,4.59,9752000.0,4.262,4.262,4.2343,4.2435,9752000.0
2010-06-14 09:40:00,4.59,4.6,4.58,4.6,6591200.0,4.2435,4.2528,4.2343,4.2528,6591200.0
2010-06-14 09:50:00,4.6,4.6,4.58,4.59,4619200.0,4.2528,4.2528,4.2343,4.2435,4619200.0
2010-06-14 10:00:00,4.59,4.6,4.58,4.59,2660000.0,4.2435,4.2528,4.2343,4.2435,2660000.0
2010-06-14 10:10:00,4.59,4.62,4.58,4.62,5602400.0,4.2435,4.2712,4.2343,4.2712,5602400.0
2010-06-14 10:20:00,4.62,4.63,4.61,4.62,4265600.0,4.2712,4.2805,4.262,4.2712,4265600.0
2010-06-14 10:30:00,4.62,4.62,4.6,4.61,3598400.0,4.2712,4.2712,4.2528,4.262,3598400.0
2010-06-14 10:40:00,4.61,4.62,4.6,4.61,3634400.0,4.262,4.2712,4.2528,4.262,3634400.0
2010-06-14 10:50:00,4.61,4.63,4.61,4.63,3492800.0,4.262,4.2805,4.262,4.2805,3492800.0
2010-06-14 11:00:00,4.63,4.64,4.62,4.64,3967200.0,4.2805,4.2897,4.2712,4.2897,3967200.0
2010-06-14 11:10:00,4.64,4.65,4.63,4.64,3808800.0,4.2897,4.299,4.2805,4.2897,3808800.0
2010-06-14 11:20:00,4.64,4.66,4.64,4.64,5389600.0,4.2897,4.3082,4.2897,4.2897,5389600.0
2010-06-14 11:30:00,4.64,4.64,4.63,4.63,2511200.0,4.2897,4.2897,4.2805,4.2805,2511200.0
2010-06-14 11:40:00,4.63,4.64,4.63,4.64,3684800.0,4.2805,4.2897,4.2805,4.2897,3684800.0
2010-06-14 11:50:00,4.64,4.64,4.63,4.63,1248000.0,4.2897,4.2897,4.2805,4.2805,1248000.0
2010-06-14 12:00:00,4.63,4.64,4.63,4.63,4524800.0,4.2805,4.2897,4.2805,4.2805,4524800.0
2010-06-14 12:10:00,4.64,4.64,4.62,4.63,2356000.0,4.2897,4.2897,4.2712,4.2805,2356000.0
2010-06-14 12:20:00,4.63,4.64,4.62,4.63,2003200.0,4.2805,4.2897,4.2712,4.2805,2003200.0
2010-06-14 12:30:00,4.63,4.64,4.63,4.63,1836800.0,4.2805,4.2897,4.2805,4.2805,1836800.0
2010-06-14 12:40:00,4.63,4.63,4.62,4.62,1888000.0,4.2805,4.2805,4.2712,4.2712,1888000.0
2010-06-14 12:50:00,4.62,4.62,4.6,4.6,4453600.0,4.2712,4.2712,4.2528,4.2528,4453600.0
2010-06-14 13:00:00,4.6,4.63,4.59,4.6,5511200.0,4.2528,4.2805,4.2435,4.2528,5511200.0
2010-06-14 13:10:00,4.6,4.61,4.58,4.6,3191200.0,4.2528,4.262,4.2343,4.2528,3191200.0
2010-06-14 13:20:00,4.6,4.61,4.6,4.6,2021600.0,4.2528,4.262,4.2528,4.2528,2021600.0
2010-06-14 13:30:00,4.6,4.62,4.6,4.62,2789600.0,4.2528,4.2712,4.2528,4.2712,2789600.0
2010-06-14 13:40:00,4.62,4.62,4.6,4.6,3036000.0,4.2712,4.2712,4.2528,4.2528,3036000.0
2010-06-14 13:50:00,4.6,4.6,4.57,4.57,7296000.0,4.2528,4.2528,4.225,4.225,7296000.0
2010-06-14 14:00:00,4.57,4.58,4.56,4.57,8063200.0,4.225,4.2343,4.2158,4.225,8063200.0
2010-06-14 14:10:00,4.57,4.58,4.55,4.56,4876000.0,4.225,4.2343,4.2065,4.2158,4876000.0
2010-06-14 14:20:00,4.56,4.58,4.55,4.58,3517600.0,4.2158,4.2343,4.2065,4.2343,3517600.0
2010-06-14 14:30:00,4.57,4.58,4.55,4.56,3049600.0,4.225,4.2343,4.2065,4.2158,3049600.0
2010-06-14 14:40:00,4.56,4.58,4.55,4.58,3748800.0,4.2158,4.2343,4.2065,4.2343,3748800.0
2010-06-14 14:50:00,4.58,4.59,4.57,4.59,3832800.0,4.2343,4.2435,4.225,4.2435,3832800.0
2010-06-14 15:00:00,4.59,4.59,4.57,4.59,3831200.0,4.2435,4.2435,4.225,4.2435,3831200.0
2010-06-14 15:10:00,4.59,4.6,4.58,4.59,2636800.0,4.2435,4.2528,4.2343,4.2435,2636800.0
2010-06-14 15:20:00,4.59,4.59,4.56,4.57,4084800.0,4.2435,4.2435,4.2158,4.225,4084800.0
2010-06-14 15:30:00,4.57,4.57,4.53,4.54,8164800.0,4.225,4.225,4.188,4.1973,8164800.0
2010-06-14 15:40:00,4.54,4.56,4.52,4.54,8084000.0,4.1973,4.2158,4.1788,4.1973,8084000.0
2010-06-14 15:50:00,4.54,4.54,4.52,4.53,7804800.0,4.1973,4.1973,4.1788,4.188,7804800.0
2010-06-15 09:30:00,4.59,4.61,4.57,4.59,6737600.0,4.2435,4.262,4.225,4.2435,6737600.0
2010-06-15 09:40:00,4.6,4.61,4.59,4.6,7703200.0,4.2528,4.262,4.2435,4.2528,7703200.0
2010-06-15 09:50:00,4.6,4.62,4.6,4.61,4320800.0,4.2528,4.2712,4.2528,4.262,4320800.0
2010-06-15 10:00:00,4.61,4.61,4.59,4.6,6557600.0,4.262,4.262,4.2435,4.2528,6557600.0
2010-06-15 10:10:00,4.6,4.6,4.58,4.6,4487200.0,4.2528,4.2528,4.2343,4.2528,4487200.0
2010-06-15 10:20:00,4.6,4.62,4.59,4.61,4193600.0,4.2528,4.2712,4.2435,4.262,4193600.0
2010-06-15 10:30:00,4.61,4.62,4.61,4.61,3275200.0,4.262,4.2712,4.262,4.262,3275200.0
2010-06-15 10:40:00,4.61,4.63,4.61,4.62,3095200.0,4.262,4.2805,4.262,4.2712,3095200.0
2010-06-15 10:50:00,4.62,4.63,4.62,4.63,2587200.0,4.2712,4.2805,4.2712,4.2805,2587200.0
2010-06-15 11:00:00,4.63,4.64,4.62,4.63,2503200.0,4.2805,4.2897,4.2712,4.2805,2503200.0
2010-06-15 11:10:00,4.63,4.63,4.62,4.62,1700000.0,4.2805,4.2805,4.2712,4.2712,1700000.0
2010-06-15 11:20:00,4.62,4.63,4.62,4.62,3271200.0,4.2712,4.2805,4.2712,4.2712,3271200.0
2010-06-15 11:30:00,4.62,4.62,4.61,4.62,2480800.0,4.2712,4.2712,4.262,4.2712,2480800.0
2010-06-15 11:40:00,4.62,4.63,4.62,4.62,1285600.0,4.2712,4.2805,4.2712,4.2712,1285600.0
2010-06-15 11:50:00,4.62,4.65,4.62,4.64,3308000.0,4.2712,4.299,4.2712,4.2897,3308000.0
2010-06-15 12:00:00,4.64,4.65,4.64,4.65,2242400.0,4.2897,4.299,4.2897,4.299,2242400.0
2010-06-15 12:10:00,4.65,4.66,4.64,4.65,1773600.0,4.299,4.3082,4.2897,4.299,1773600.0
2010-06-15 12:20:00,4.65,4.65,4.64,4.64,1383200.0,4.299,4.299,4.2897,4.2897,1383200.0
2010-06-15 12:30:00,4.64,4.65,4.64,4.64,1480800.0,4.2897,4.299,4.2897,4.2897,1480800.0
2010-06-15 12:40:00,4.64,4.64,4.63,4.64,1750400.0,4.2897,4.2897,4.2805,4.2897,1750400.0
2010-06-15 12:50:00,4.64,4.65,4.64,4.65,1746400.0,4.2897,4.299,4.2897,4.299,1746400.0
2010-06-15 13:00:00,4.65,4.65,4.64,4.64,2787200.0,4.299,4.299,4.2897,4.2897,2787200.0
2010-06-15 13:10:00,4.64,4.68,4.64,4.68,5303200.0,4.2897,4.3267,4.2897,4.3267,5303200.0
2010-06-15 13:20:00,4.67,4.68,4.66,4.66,2704800.0,4.3175,4.3267,4.3082,4.3082,2704800.0
2010-06-15 13:30:00,4.66,4.68,4.66,4.67,2101600.0,4.3082,4.3267,4.3082,4.3175,2101600.0
2010-06-15 13:40:00,4.67,4.67,4.66,4.67,1684800.0,4.3175,4.3175,4.3082,4.3175,1684800.0
2010-06-15 13:50:00,4.67,4.68,4.67,4.68,1110400.0,4.3175,4.3267,4.3175,4.3267,1110400.0
2010-06-15 14:00:00,4.68,4.69,4.67,4.69,2990400.0,4.3267,4.336,4.3175,4.336,2990400.0
2010-06-15 14:10:00,4.69,4.7,4.68,4.7,4394400.0,4.336,4.3452,4.3267,4.3452,4394400.0
2010-06-15 14:20:00,4.7,4.71,4.7,4.7,3366400.0,4.3452,4.3545,4.3452,4.3452,3366400.0
2010-06-15 14:30:00,4.7,4.7,4.69,4.69,2597600.0,4.3452,4.3452,4.336,4.336,2597600.0
2010-06-15 14:40:00,4.69,4.7,4.69,4.7,2908800.0,4.336,4.3452,4.336,4.3452,2908800.0
2010-06-15 14:50:00,4.7,4.7,4.69,4.69,2812000.0,4.3452,4.3452,4.336,4.336,2812000.0
2010-06-15 15:00:00,4.69,4.7,4.68,4.69,2567200.0,4.336,4.3452,4.3267,4.336,2567200.0
2010-06-15 15:10:00,4.69,4.71,4.69,4.71,3600000.0,4.336,4.3545,4.336,4.3545,3600000.0
2010-06-15 15:20:00,4.71,4.72,4.7,4.72,3125600.0,4.3545,4.3637,4.3452,4.3637,3125600.0
2010-06-15 15:30:00,4.72,4.73,4.71,4.73,4620000.0,4.3637,4.3729,4.3545,4.3729,4620000.0
2010-06-15 15:40:00,4.73,4.73,4.72,4.73,3960800.0,4.3729,4.3729,4.3637,4.3729,3960800.0
2010-06-15 15:50:00,4.73,4.74,4.73,4.73,9788800.0,4.3729,4.3822,4.3729,4.3729,9788800.0
2010-06-16 09:30:00,4.68,4.7,4.67,4.7,8991200.0,4.3267,4.3452,4.3175,4.3452,8991200.0
2010-06-16 09:40:00,4.7,4.71,4.69,4.71,6450400.0,4.3452,4.3545,4.336,4.3545,6450400.0
2010-06-16 09:50:00,4.71,4.71,4.69,4.71,5811200.0,4.3545,4.3545,4.336,4.3545,5811200.0
2010-06-16 10:00:00,4.71,4.72,4.7,4.7,6212000.0,4.3545,4.3637,4.3452,4.3452,6212000.0
2010-06-16 10:10:00,4.7,4.71,4.69,4.71,4404000.0,4.3452,4.3545,4.336,4.3545,4404000.0
2010-06-16 10:20:00,4.71,4.71,4.68,4.68,5031200.0,4.3545,4.3545,4.3267,4.3267,5031200.0
2010-06-16 10:30:00,4.68,4.69,4.66,4.67,4489600.0,4.3267,4.336,4.3082,4.3175,4489600.0
2010-06-16 10:40:00,4.68,4.69,4.67,4.68,3175200.0,4.3267,4.336,4.3175,4.3267,3175200.0
2010-06-16 10:50:00,4.68,4.7,4.68,4.7,2123200.0,4.3267,4.3452,4.3267,4.3452,2123200.0
2010-06-16 11:00:00,4.7,4.72,4.69,4.71,4144000.0,4.3452,4.3637,4.336,4.3545,4144000.0
2010-06-16 11:10:00,4.71,4.72,4.71,4.72,4696800.0,4.3545,4.3637,4.3545,4.3637,4696800.0
2010-06-16 11:20:00,4.72,4.73,4.72,4.73,4230400.0,4.3637,4.3729,4.3637,4.3729,4230400.0
2010-06-16 11:30:00,4.73,4.73,4.72,4.72,1619200.0,4.3729,4.3729,4.3637,4.3637,1619200.0
2010-06-16 11:40:00,4.72,4.73,4.71,4.72,1530400.0,4.3637,4.3729,4.3545,4.3637,1530400.0
2010-06-16 11:50:00,4.72,4.73,4.71,4.72,1192000.0,4.3637,4.3729,4.3545,4.3637,1192000.0
2010-06-16 12:00:00,4.72,4.76,4.72,4.75,8777600.0,4.3637,4.4007,4.3637,4.3914,8777600.0
2010-06-16 12:10:00,4.75,4.75,4.74,4.74,1857600.0,4.3914,4.3914,4.3822,4.3822,1857600.0
2010-06-16 12:20:00,4.74,4.75,4.74,4.75,1888800.0,4.3822,4.3914,4.3822,4.3914,1888800.0
2010-06-16 12:30:00,4.75,4.75,4.73,4.73,1697600.0,4.3914,4.3914,4.3729,4.3729,1697600.0
2010-06-16 12:40:00,4.73,4.74,4.72,4.72,3316800.0,4.3729,4.3822,4.3637,4.3637,3316800.0
2010-06-16 12:50:00,4.72,4.73,4.72,4.73,1364000.0,4.3637,4.3729,4.3637,4.3729,1364000.0
2010-06-16 13:00:00,4.73,4.74,4.72,4.73,1715200.0,4.3729,4.3822,4.3637,4.3729,1715200.0
2010-06-16 13:10:00,4.73,4.73,4.72,4.72,1485600.0,4.3729,4.3729,4.3637,4.3637,1485600.0
2010-06-16 13:20:00,4.72,4.74,4.72,4.74,2300800.0,4.3637,4.3822,4.3637,4.3822,2300800.0
2010-06-16 13:30:00,4.74,4.74,4.73,4.74,820800.0,4.3822,4.3822,4.3729,4.3822,820800.0
2010-06-16 13:40:00,4.74,4.74,4.73,4.74,764800.0,4.3822,4.3822,4.3729,4.3822,764800.0
2010-06-16 13:50:00,4.74,4.75,4.74,4.75,1887200.0,4.3822,4.3914,4.3822,4.3914,1887200.0
2010-06-16 14:00:00,4.75,4.77,4.75,4.76,3438400.0,4.3914,4.4099,4.3914,4.4007,3438400.0
2010-06-16 14:10:00,4.76,4.77,4.75,4.75,2112000.0,4.4007,4.4099,4.3914,4.3914,2112000.0
2010-06-16 14:20:00,4.76,4.76,4.75,4.75,2168000.0,4.4007,4.4007,4.3914,4.3914,2168000.0
2010-06-16 14:30:00,4.75,4.76,4.74,4.74,3392000.0,4.3914,4.4007,4.3822,4.3822,3392000.0
2010-06-16 14:40:00,4.74,4.76,4.73,4.76,2233600.0,4.3822,4.4007,4.3729,4.4007,2233600.0
2010-06-16 14:50:00,4.76,4.76,4.74,4.75,2491200.0,4.4007,4.4007,4.3822,4.3914,2491200.0
2010-06-16 15:00:00,4.75,4.75,4.73,4.74,2677600.0,4.3914,4.3914,4.3729,4.3822,2677600.0
2010-06-16 15:10:00,4.74,4.75,4.71,4.71,4260000.0,4.3822,4.3914,4.3545,4.3545,4260000.0
2010-06-16 15:20:00,4.71,4.72,4.69,4.7,7264000.0,4.3545,4.3637,4.336,4.3452,7264000.0
2010-06-16 15:30:00,4.7,4.72,4.69,4.72,5408000.0,4.3452,4.3637,4.336,4.3637,5408000.0
2010-06-16 15:40:00,4.72,4.73,4.7,4.73,3535200.0,4.3637,4.3729,4.3452,4.3729,3535200.0
2010-06-16 15:50:00,4.73,4.73,4.72,4.73,4813600.0,4.3729,4.3729,4.3637,4.3729,4813600.0
2010-06-17 09:30:00,4.76,4.76,4.74,4.74,5709600.0,4.4007,4.4007,4.3822,4.3822,5709600.0
2010-06-17 09:40:00,4.74,4.74,4.72,4.72,7136000.0,4.3822,4.3822,4.3637,4.3637,7136000.0
2010-06-17 09:50:00,4.72,4.74,4.72,4.74,5509600.0,4.3637,4.3822,4.3637,4.3822,5509600.0
2010-06-17 10:00:00,4.74,4.74,4.7,4.71,10134400.0,4.3822,4.3822,4.3452,4.3545,10134400.0
2010-06-17 10:10:00,4.71,4.72,4.68,4.68,7313600.0,4.3545,4.3637,4.3267,4.3267,7313600.0
2010-06-17 10:20:00,4.68,4.69,4.67,4.68,8360000.0,4.3267,4.336,4.3175,4.3267,8360000.0
2010-06-17 10:30:00,4.68,4.68,4.66,4.67,7214400.0,4.3267,4.3267,4.3082,4.3175,7214400.0
2010-06-17 10:40:00,4.67,4.68,4.66,4.67,5638400.0,4.3175,4.3267,4.3082,4.3175,5638400.0
2010-06-17 10:50:00,4.67,4.68,4.66,4.67,3580000.0,4.3175,4.3267,4.3082,4.3175,3580000.0
2010-06-17 11:00:00,4.67,4.68,4.65,4.68,6254400.0,4.3175,4.3267,4.299,4.3267,6254400.0
2010-06-17 11:10:00,4.68,4.69,4.68,4.68,2936000.0,4.3267,4.336,4.3267,4.3267,2936000.0
2010-06-17 11:20:00,4.68,4.7,4.68,4.69,3664800.0,4.3267,4.3452,4.3267,4.336,3664800.0
2010-06-17 11:30:00,4.69,4.71,4.69,4.7,3017600.0,4.336,4.3545,4.336,4.3452,3017600.0
2010-06-17 11:40:00,4.7,4.71,4.7,4.71,2861600.0,4.3452,4.3545,4.3452,4.3545,2861600.0
2010-06-17 11:50:00,4.71,4.71,4.7,4.71,1930400.0,4.3545,4.3545,4.3452,4.3545,1930400.0
2010-06-17 12:00:00,4.71,4.71,4.7,4.7,2733600.0,4.3545,4.3545,4.3452,4.3452,2733600.0
2010-06-17 12:10:00,4.7,4.7,4.7,4.7,1454400.0,4.3452,4.3452,4.3452,4.3452,1454400.0
2010-06-17 12:20:00,4.7,4.71,4.69,4.69,3028800.0,4.3452,4.3545,4.336,4.336,3028800.0
2010-06-17 12:30:00,4.69,4.7,4.69,4.69,1588000.0,4.336,4.3452,4.336,4.336,1588000.0
2010-06-17 12:40:00,4.69,4.69,4.67,4.68,3208000.0,4.336,4.336,4.3175,4.3267,3208000.0
2010-06-17 12:50:00,4.68,4.7,4.68,4.69,1125600.0,4.3267,4.3452,4.3267,4.336,1125600.0
2010-06-17 13:00:00,4.69,4.69,4.68,4.69,1341600.0,4.336,4.336,4.3267,4.336,1341600.0
2010-06-17 13:10:00,4.69,4.71,4.68,4.7,1650400.0,4.336,4.3545,4.3267,4.3452,1650400.0
2010-06-17 13:20:00,4.7,4.71,4.69,4.7,1242400.0,4.3452,4.3545,4.336,4.3452,1242400.0
2010-06-17 13:30:00,4.7,4.7,4.69,4.7,1041600.0,4.3452,4.3452,4.336,4.3452,1041600.0
2010-06-17 13:40:00,4.7,4.71,4.7,4.71,1359200.0,4.3452,4.3545,4.3452,4.3545,1359200.0
2010-06-17 13:50:00,4.71,4.73,4.7,4.73,4301600.0,4.3545,4.3729,4.3452,4.3729,4301600.0
2010-06-17 14:00:00,4.73,4.73,4.72,4.72,1724000.0,4.3729,4.3729,4.3637,4.3637,1724000.0
2010-06-17 14:10:00,4.72,4.72,4.71,4.72,1444000.0,4.3637,4.3637,4.3545,4.3637,1444000.0
2010-06-17 14:20:00,4.72,4.72,4.71,4.71,1533600.0,4.3637,4.3637,4.3545,4.3545,1533600.0
2010-06-17 14:30:00,4.71,4.72,4.7,4.71,1266400.0,4.3545,4.3637,4.3452,4.3545,1266400.0
2010-06-17 14:40:00,4.71,4.71,4.69,4.69,3424800.0,4.3545,4.3545,4.336,4.336,3424800.0
2010-06-17 14:50:00,4.69,4.7,4.69,4.7,1737600.0,4.336,4.3452,4.336,4.3452,1737600.0
2010-06-17 15:00:00,4.7,4.7,4.67,4.68,3933600.0,4.3452,4.3452,4.3175,4.3267,3933600.0
2010-06-17 15:10:00,4.68,4.69,4.67,4.68,6078400.0,4.3267,4.336,4.3175,4.3267,6078400.0
2010-06-17 15:20:00,4.68,4.68,4.66,4.67,3474400.0,4.3267,4.3267,4.3082,4.3175,3474400.0
2010-06-17 15:30:00,4.67,4.71,4.67,4.7,5872000.0,4.3175,4.3545,4.3175,4.3452,5872000.0
2010-06-17 15:40:00,4.7,4.73,4.7,4.73,8114400.0,4.3452,4.3729,4.3452,4.3729,8114400.0
2010-06-17 15:50:00,4.73,4.75,4.73,4.74,10898400.0,4.3729,4.3914,4.3729,4.3822,10898400.0
2010-06-18 09:30:00,4.76,4.76,4.74,4.76,5526400.0,4.4007,4.4007,4.3822,4.4007,5526400.0
2010-06-18 09:40:00,4.75,4.75,4.74,4.75,3114400.0,4.3914,4.3914,4.3822,4.3914,3114400.0
2010-06-18 09:50:00,4.75,4.75,4.72,4.73,3059200.0,4.3914,4.3914,4.3637,4.3729,3059200.0
2010-06-18 10:00:00,4.73,4.74,4.73,4.74,2928000.0,4.3729,4.3822,4.3729,4.3822,2928000.0
2010-06-18 10:10:00,4.74,4.76,4.74,4.75,4044000.0,4.3822,4.4007,4.3822,4.3914,4044000.0
2010-06-18 10:20:00,4.75,4.77,4.75,4.76,2865600.0,4.3914,4.4099,4.3914,4.4007,2865600.0
2010-06-18 10:30:00,4.77,4.78,4.76,4.77,4534400.0,4.4099,4.4192,4.4007,4.4099,4534400.0
2010-06-18 10:40:00,4.77,4.78,4.76,4.78,3228800.0,4.4099,4.4192,4.4007,4.4192,3228800.0
2010-06-18 10:50:00,4.78,4.79,4.77,4.78,2405600.0,4.4192,4.4284,4.4099,4.4192,2405600.0
2010-06-18 11:00:00,4.78,4.79,4.77,4.78,2852800.0,4.4192,4.4284,4.4099,4.4192,2852800.0
2010-06-18 11:10:00,4.78,4.78,4.77,4.77,2253600.0,4.4192,4.4192,4.4099,4.4099,2253600.0
2010-06-18 11:20:00,4.77,4.77,4.76,4.76,1582400.0,4.4099,4.4099,4.4007,4.4007,1582400.0
2010-06-18 11:30:00,4.76,4.77,4.75,4.76,3354400.0,4.4007,4.4099,4.3914,4.4007,3354400.0
2010-06-18 11:40:00,4.76,4.76,4.75,4.75,2109600.0,4.4007,4.4007,4.3914,4.3914,2109600.0
2010-06-18 11:50:00,4.76,4.76,4.75,4.75,1400800.0,4.4007,4.4007,4.3914,4.3914,1400800.0
2010-06-18 12:00:00,4.76,4.77,4.76,4.76,2242400.0,4.4007,4.4099,4.4007,4.4007,2242400.0
2010-06-18 12:10:00,4.76,4.77,4.76,4.76,576000.0,4.4007,4.4099,4.4007,4.4007,576000.0
2010-06-18 12:20:00,4.76,4.76,4.74,4.74,3252000.0,4.4007,4.4007,4.3822,4.3822,3252000.0
2010-06-18 12:30:00,4.74,4.74,4.73,4.74,1781600.0,4.3822,4.3822,4.3729,4.3822,1781600.0
2010-06-18 12:40:00,4.74,4.75,4.74,4.75,1258400.0,4.3822,4.3914,4.3822,4.3914,1258400.0
2010-06-18 12:50:00,4.75,4.75,4.74,4.74,1316000.0,4.3914,4.3914,4.3822,4.3822,1316000.0
2010-06-18 13:00:00,4.74,4.76,4.74,4.75,1848800.0,4.3822,4.4007,4.3822,4.3914,1848800.0
2010-06-18 13:10:00,4.75,4.75,4.75,4.75,851200.0,4.3914,4.3914,4.3914,4.3914,851200.0
2010-06-18 13:20:00,4.75,4.76,4.75,4.75,1018400.0,4.3914,4.4007,4.3914,4.3914,1018400.0
2010-06-18 13:30:00,4.75,4.76,4.75,4.76,648800.0,4.3914,4.4007,4.3914,4.4007,648800.0
2010-06-18 13:40:00,4.76,4.76,4.74,4.75,1684800.0,4.4007,4.4007,4.3822,4.3914,1684800.0
2010-06-18 13:50:00,4.75,4.75,4.74,4.75,938400.0,4.3914,4.3914,4.3822,4.3914,938400.0
2010-06-18 14:00:00,4.75,4.75,4.74,4.75,904000.0,4.3914,4.3914,4.3822,4.3914,904000.0
2010-06-18 14:10:00,4.75,4.76,4.75,4.76,758400.0,4.3914,4.4007,4.3914,4.4007,758400.0
2010-06-18 14:20:00,4.76,4.77,4.75,4.77,987200.0,4.4007,4.4099,4.3914,4.4099,987200.0
2010-06-18 14:30:00,4.77,4.77,4.75,4.76,1073600.0,4.4099,4.4099,4.3914,4.4007,1073600.0
2010-06-18 14:40:00,4.76,4.76,4.75,4.76,1089600.0,4.4007,4.4007,4.3914,4.4007,1089600.0
2010-06-18 14:50:00,4.76,4.76,4.76,4.76,598400.0,4.4007,4.4007,4.4007,4.4007,598400.0
2010-06-18 15:00:00,4.76,4.76,4.74,4.74,1839200.0,4.4007,4.4007,4.3822,4.3822,1839200.0
2010-06-18 15:10:00,4.74,4.75,4.73,4.74,2030400.0,4.3822,4.3914,4.3729,4.3822,2030400.0
2010-06-18 15:20:00,4.73,4.75,4.73,4.75,1610400.0,4.3729,4.3914,4.3729,4.3914,1610400.0
2010-06-18 15:30:00,4.75,4.75,4.74,4.75,1605600.0,4.3914,4.3914,4.3822,4.3914,1605600.0
2010-06-18 15:40:00,4.75,4.76,4.74,4.75,2805600.0,4.3914,4.4007,4.3822,4.3914,2805600.0
2010-06-18 15:50:00,4.75,4.76,4.75,4.75,5140000.0,4.3914,4.4007,4.3914,4.3914,5140000.0
2010-06-21 09:30:00,4.87,4.88,4.85,4.85,10367200.0,4.5024,4.5116,4.4839,4.4839,10367200.0
2010-06-21 09:40:00,4.85,4.85,4.83,4.85,7760800.0,4.4839,4.4839,4.4654,4.4839,7760800.0
2010-06-21 09:50:00,4.85,4.87,4.85,4.86,7931200.0,4.4839,4.5024,4.4839,4.4931,7931200.0
2010-06-21 10:00:00,4.86,4.87,4.85,4.85,4585600.0,4.4931,4.5024,4.4839,4.4839,4585600.0
2010-06-21 10:10:00,4.86,4.86,4.84,4.84,5338400.0,4.4931,4.4931,4.4746,4.4746,5338400.0
2010-06-21 10:20:00,4.84,4.86,4.84,4.84,5084800.0,4.4746,4.4931,4.4746,4.4746,5084800.0
2010-06-21 10:30:00,4.84,4.85,4.83,4.84,3923200.0,4.4746,4.4839,4.4654,4.4746,3923200.0
2010-06-21 10:40:00,4.84,4.85,4.84,4.84,2485600.0,4.4746,4.4839,4.4746,4.4746,2485600.0
2010-06-21 10:50:00,4.84,4.84,4.82,4.82,5363200.0,4.4746,4.4746,4.4561,4.4561,5363200.0
2010-06-21 11:00:00,4.82,4.83,4.82,4.83,4183200.0,4.4561,4.4654,4.4561,4.4654,4183200.0
2010-06-21 11:10:00,4.83,4.84,4.83,4.84,1515200.0,4.4654,4.4746,4.4654,4.4746,1515200.0
2010-06-21 11:20:00,4.84,4.84,4.82,4.83,2892800.0,4.4746,4.4746,4.4561,4.4654,2892800.0
2010-06-21 11:30:00,4.83,4.84,4.83,4.83,4051200.0,4.4654,4.4746,4.4654,4.4654,4051200.0
2010-06-21 11:40:00,4.83,4.84,4.82,4.82,1981600.0,4.4654,4.4746,4.4561,4.4561,1981600.0
2010-06-21 11:50:00,4.82,4.83,4.82,4.82,2258400.0,4.4561,4.4654,4.4561,4.4561,2258400.0
2010-06-21 12:00:00,4.82,4.83,4.81,4.81,3584000.0,4.4561,4.4654,4.4469,4.4469,3584000.0
2010-06-21 12:10:00,4.81,4.82,4.81,4.81,1946400.0,4.4469,4.4561,4.4469,4.4469,1946400.0
2010-06-21 12:20:00,4.81,4.81,4.8,4.8,3591200.0,4.4469,4.4469,4.4377,4.4377,3591200.0
2010-06-21 12:30:00,4.8,4.8,4.79,4.8,2620800.0,4.4377,4.4377,4.4284,4.4377,2620800.0
2010-06-21 12:40:00,4.8,4.8,4.79,4.8,2066400.0,4.4377,4.4377,4.4284,4.4377,2066400.0
2010-06-21 12:50:00,4.8,4.8,4.79,4.8,3775200.0,4.4377,4.4377,4.4284,4.4377,3775200.0
2010-06-21 13:00:00,4.8,4.8,4.79,4.8,2792000.0,4.4377,4.4377,4.4284,4.4377,2792000.0
2010-06-21 13:10:00,4.8,4.81,4.8,4.8,3767200.0,4.4377,4.4469,4.4377,4.4377,3767200.0
2010-06-21 13:20:00,4.8,4.81,4.8,4.81,1649600.0,4.4377,4.4469,4.4377,4.4469,1649600.0
2010-06-21 13:30:00,4.81,4.81,4.78,4.78,2755200.0,4.4469,4.4469,4.4192,4.4192,2755200.0
2010-06-21 13:40:00,4.78,4.78,4.77,4.78,4198400.0,4.4192,4.4192,4.4099,4.4192,4198400.0
2010-06-21 13:50:00,4.78,4.79,4.78,4.78,2263200.0,4.4192,4.4284,4.4192,4.4192,2263200.0
2010-06-21 14:00:00,4.78,4.79,4.77,4.79,2089600.0,4.4192,4.4284,4.4099,4.4284,2089600.0
2010-06-21 14:10:00,4.79,4.81,4.79,4.8,4019200.0,4.4284,4.4469,4.4284,4.4377,4019200.0
2010-06-21 14:20:00,4.8,4.81,4.79,4.79,2253600.0,4.4377,4.4469,4.4284,4.4284,2253600.0
2010-06-21 14:30:00,4.79,4.8,4.79,4.79,2017600.0,4.4284,4.4377,4.4284,4.4284,2017600.0
2010-06-21 14:40:00,4.79,4.79,4.78,4.78,2473600.0,4.4284,4.4284,4.4192,4.4192,2473600.0
2010-06-21 14:50:00,4.78,4.78,4.76,4.77,5664800.0,4.4192,4.4192,4.4007,4.4099,5664800.0
2010-06-21 15:00:00,4.76,4.77,4.74,4.74,7599200.0,4.4007,4.4099,4.3822,4.3822,7599200.0
2010-06-21 15:10:00,4.74,4.74,4.69,4.69,12239200.0,4.3822,4.3822,4.336,4.336,12239200.0
2010-06-21 15:20:00,4.69,4.71,4.69,4.7,7413600.0,4.336,4.3545,4.336,4.3452,7413600.0
2010-06-21 15:30:00,4.7,4.71,4.69,4.71,4852000.0,4.3452,4.3545,4.336,4.3545,4852000.0
2010-06-21 15:40:00,4.71,4.71,4.67,4.69,7231200.0,4.3545,4.3545,4.3175,4.336,7231200.0
2010-06-21 15:50:00,4.69,4.72,4.69,4.72,11628000.0,4.336,4.3637,4.336,4.3637,11628000.0
2010-06-22 09:30:00,4.72,4.74,4.71,4.72,5831200.0,4.3733,4.3919,4.3641,4.3733,5831200.0
2010-06-22 09:40:00,4.72,4.76,4.72,4.75,6743200.0,4.3733,4.4104,4.3733,4.4011,6743200.0
2010-06-22 09:50:00,4.75,4.75,4.73,4.73,3829600.0,4.4011,4.4011,4.3826,4.3826,3829600.0
2010-06-22 10:00:00,4.73,4.73,4.69,4.71,8243200.0,4.3826,4.3826,4.3455,4.3641,8243200.0
2010-06-22 10:10:00,4.71,4.72,4.69,4.69,4553600.0,4.3641,4.3733,4.3455,4.3455,4553600.0
2010-06-22 10:20:00,4.69,4.7,4.68,4.7,4139200.0,4.3455,4.3548,4.3363,4.3548,4139200.0
2010-06-22 10:30:00,4.7,4.7,4.68,4.69,5077600.0,4.3548,4.3548,4.3363,4.3455,5077600.0
2010-06-22 10:40:00,4.69,4.7,4.68,4.7,4049600.0,4.3455,4.3548,4.3363,4.3548,4049600.0
2010-06-22 10:50:00,4.7,4.71,4.69,4.71,2735200.0,4.3548,4.3641,4.3455,4.3641,2735200.0
2010-06-22 11:00:00,4.71,4.71,4.68,4.69,2536000.0,4.3641,4.3641,4.3363,4.3455,2536000.0
2010-06-22 11:10:00,4.69,4.71,4.68,4.7,2206400.0,4.3455,4.3641,4.3363,4.3548,2206400.0
2010-06-22 11:20:00,4.7,4.71,4.7,4.71,2897600.0,4.3548,4.3641,4.3548,4.3641,2897600.0
2010-06-22 11:30:00,4.71,4.74,4.71,4.74,4143200.0,4.3641,4.3919,4.3641,4.3919,4143200.0
2010-06-22 11:40:00,4.74,4.74,4.73,4.73,2812800.0,4.3919,4.3919,4.3826,4.3826,2812800.0
2010-06-22 11:50:00,4.73,4.74,4.71,4.72,2329600.0,4.3826,4.3919,4.3641,4.3733,2329600.0
2010-06-22 12:00:00,4.72,4.72,4.71,4.72,1464800.0,4.3733,4.3733,4.3641,4.3733,1464800.0
2010-06-22 12:10:00,4.72,4.72,4.71,4.72,1293600.0,4.3733,4.3733,4.3641,4.3733,1293600.0
2010-06-22 12:20:00,4.72,4.73,4.7,4.71,2152000.0,4.3733,4.3826,4.3548,4.3641,2152000.0
2010-06-22 12:30:00,4.71,4.71,4.69,4.7,2446400.0,4.3641,4.3641,4.3455,4.3548,2446400.0
2010-06-22 12:40:00,4.7,4.7,4.69,4.7,1027200.0,4.3548,4.3548,4.3455,4.3548,1027200.0
2010-06-22 12:50:00,4.7,4.71,4.7,4.71,2204800.0,4.3548,4.3641,4.3548,4.3641,2204800.0
2010-06-22 13:00:00,4.71,4.72,4.7,4.71,3253600.0,4.3641,4.3733,4.3548,4.3641,3253600.0
2010-06-22 13:10:00,4.71,4.71,4.7,4.71,1542400.0,4.3641,4.3641,4.3548,4.3641,1542400.0
2010-06-22 13:20:00,4.71,4.71,4.69,4.69,3599200.0,4.3641,4.3641,4.3455,4.3455,3599200.0
2010-06-22 13:30:00,4.69,4.69,4.68,4.69,3272800.0,4.3455,4.3455,4.3363,4.3455,3272800.0
2010-06-22 13:40:00,4.69,4.72,4.69,4.71,4988800.0,4.3455,4.3733,4.3455,4.3641,4988800.0
2010-06-22 13:50:00,4.71,4.71,4.68,4.69,2173600.0,4.3641,4.3641,4.3363,4.3455,2173600.0
2010-06-22 14:00:00,4.69,4.69,4.66,4.66,7561600.0,4.3455,4.3455,4.3178,4.3178,7561600.0
2010-06-22 14:10:00,4.66,4.68,4.66,4.67,3617600.0,4.3178,4.3363,4.3178,4.327,3617600.0
2010-06-22 14:20:00,4.67,4.68,4.65,4.66,5168000.0,4.327,4.3363,4.3085,4.3178,5168000.0
2010-06-22 14:30:00,4.66,4.67,4.65,4.65,4310400.0,4.3178,4.327,4.3085,4.3085,4310400.0
2010-06-22 14:40:00,4.65,4.65,4.6,4.6,13297600.0,4.3085,4.3085,4.2622,4.2622,13297600.0
2010-06-22 14:50:00,4.6,4.61,4.58,4.6,11506400.0,4.2622,4.2714,4.2436,4.2622,11506400.0
2010-06-22 15:00:00,4.6,4.61,4.59,4.59,5471200.0,4.2622,4.2714,4.2529,4.2529,5471200.0
2010-06-22 15:10:00,4.59,4.62,4.58,4.61,5700800.0,4.2529,4.2807,4.2436,4.2714,5700800.0
2010-06-22 15:20:00,4.62,4.62,4.57,4.58,5683200.0,4.2807,4.2807,4.2344,4.2436,5683200.0
2010-06-22 15:30:00,4.58,4.58,4.55,4.58,8864800.0,4.2436,4.2436,4.2158,4.2436,8864800.0
2010-06-22 15:40:00,4.58,4.58,4.56,4.57,3920000.0,4.2436,4.2436,4.2251,4.2344,3920000.0
2010-06-22 15:50:00,4.57,4.57,4.55,4.56,11737600.0,4.2344,4.2344,4.2158,4.2251,11737600.0
2010-06-23 09:30:00,4.57,4.57,4.54,4.55,11042400.0,4.2344,4.2344,4.2066,4.2158,11042400.0
2010-06-23 09:40:00,4.55,4.55,4.53,4.54,8961600.0,4.2158,4.2158,4.1973,4.2066,8961600.0
2010-06-23 09:50:00,4.54,4.56,4.53,4.56,6206400.0,4.2066,4.2251,4.1973,4.2251,6206400.0
2010-06-23 10:00:00,4.56,4.56,4.47,4.48,17720000.0,4.2251,4.2251,4.1417,4.151,17720000.0
2010-06-23 10:10:00,4.48,4.5,4.48,4.5,6608800.0,4.151,4.1695,4.151,4.1695,6608800.0
2010-06-23 10:20:00,4.5,4.5,4.48,4.48,3172000.0,4.1695,4.1695,4.151,4.151,3172000.0
2010-06-23 10:30:00,4.48,4.52,4.48,4.51,5153600.0,4.151,4.188,4.151,4.1788,5153600.0
2010-06-23 10:40:00,4.51,4.52,4.49,4.52,3878400.0,4.1788,4.188,4.1602,4.188,3878400.0
2010-06-23 10:50:00,4.52,4.53,4.51,4.51,2608800.0,4.188,4.1973,4.1788,4.1788,2608800.0
2010-06-23 11:00:00,4.51,4.52,4.51,4.51,1700000.0,4.1788,4.188,4.1788,4.1788,1700000.0
2010-06-23 11:10:00,4.51,4.52,4.5,4.51,1933600.0,4.1788,4.188,4.1695,4.1788,1933600.0
2010-06-23 11:20:00,4.51,4.52,4.51,4.51,2044800.0,4.1788,4.188,4.1788,4.1788,2044800.0
2010-06-23 11:30:00,4.51,4.52,4.5,4.51,1623200.0,4.1788,4.188,4.1695,4.1788,1623200.0
2010-06-23 11:40:00,4.51,4.51,4.5,4.5,2190400.0,4.1788,4.1788,4.1695,4.1695,2190400.0
2010-06-23 11:50:00,4.5,4.51,4.49,4.5,1939200.0,4.1695,4.1788,4.1602,4.1695,1939200.0
2010-06-23 12:00:00,4.5,4.51,4.5,4.51,1576800.0,4.1695,4.1788,4.1695,4.1788,1576800.0
2010-06-23 12:10:00,4.51,4.51,4.49,4.5,932000.0,4.1788,4.1788,4.1602,4.1695,932000.0
2010-06-23 12:20:00,4.5,4.51,4.5,4.51,1338400.0,4.1695,4.1788,4.1695,4.1788,1338400.0
2010-06-23 12:30:00,4.51,4.51,4.5,4.51,1376000.0,4.1788,4.1788,4.1695,4.1788,1376000.0
2010-06-23 12:40:00,4.51,4.53,4.51,4.53,2146400.0,4.1788,4.1973,4.1788,4.1973,2146400.0
2010-06-23 12:50:00,4.53,4.53,4.52,4.53,1829600.0,4.1973,4.1973,4.188,4.1973,1829600.0
2010-06-23 13:00:00,4.53,4.54,4.52,4.53,1950400.0,4.1973,4.2066,4.188,4.1973,1950400.0
2010-06-23 13:10:00,4.53,4.54,4.52,4.52,2031200.0,4.1973,4.2066,4.188,4.188,2031200.0
2010-06-23 13:20:00,4.52,4.53,4.52,4.53,1104000.0,4.188,4.1973,4.188,4.1973,1104000.0
2010-06-23 13:30:00,4.53,4.54,4.53,4.54,1317600.0,4.1973,4.2066,4.1973,4.2066,1317600.0
2010-06-23 13:40:00,4.54,4.54,4.52,4.53,941600.0,4.2066,4.2066,4.188,4.1973,941600.0
2010-06-23 13:50:00,4.53,4.54,4.53,4.54,1060000.0,4.1973,4.2066,4.1973,4.2066,1060000.0
2010-06-23 14:00:00,4.54,4.55,4.53,4.54,2272800.0,4.2066,4.2158,4.1973,4.2066,2272800.0
2010-06-23 14:10:00,4.54,4.55,4.51,4.54,7691200.0,4.2066,4.2158,4.1788,4.2066,7691200.0
2010-06-23 14:20:00,4.54,4.54,4.5,4.54,11566400.0,4.2066,4.2066,4.1695,4.2066,11566400.0
2010-06-23 14:30:00,4.54,4.6,4.54,4.57,31028800.0,4.2066,4.2622,4.2066,4.2344,31028800.0
2010-06-23 14:40:00,4.57,4.57,4.53,4.53,7189600.0,4.2344,4.2344,4.1973,4.1973,7189600.0
2010-06-23 14:50:00,4.53,4.55,4.52,4.53,5173600.0,4.1973,4.2158,4.188,4.1973,5173600.0
2010-06-23 15:00:00,4.53,4.55,4.5,4.5,7184000.0,4.1973,4.2158,4.1695,4.1695,7184000.0
2010-06-23 15:10:00,4.5,4.53,4.5,4.51,7060000.0,4.1695,4.1973,4.1695,4.1788,7060000.0
2010-06-23 15:20:00,4.51,4.54,4.51,4.54,7304800.0,4.1788,4.2066,4.1788,4.2066,7304800.0
2010-06-23 15:30:00,4.54,4.54,4.51,4.54,7970400.0,4.2066,4.2066,4.1788,4.2066,7970400.0
2010-06-23 15:40:00,4.54,4.56,4.53,4.55,7692000.0,4.2066,4.2251,4.1973,4.2158,7692000.0
2010-06-23 15:50:00,4.55,4.56,4.52,4.53,7971200.0,4.2158,4.2251,4.188,4.1973,7971200.0
2010-06-24 09:30:00,4.49,4.5,4.47,4.48,8876800.0,4.1602,4.1695,4.1417,4.151,8876800.0
2010-06-24 09:40:00,4.48,4.48,4.46,4.47,8083200.0,4.151,4.151,4.1324,4.1417,8083200.0
2010-06-24 09:50:00,4.47,4.47,4.42,4.43,13135200.0,4.1417,4.1417,4.0954,4.1046,13135200.0
2010-06-24 10:00:00,4.43,4.46,4.43,4.45,6955200.0,4.1046,4.1324,4.1046,4.1232,6955200.0
2010-06-24 10:10:00,4.45,4.46,4.43,4.45,5396000.0,4.1232,4.1324,4.1046,4.1232,5396000.0
2010-06-24 10:20:00,4.45,4.48,4.45,4.47,5332000.0,4.1232,4.151,4.1232,4.1417,5332000.0
2010-06-24 10:30:00,4.47,4.47,4.44,4.46,4674400.0,4.1417,4.1417,4.1139,4.1324,4674400.0
2010-06-24 10:40:00,4.46,4.46,4.41,4.44,6532000.0,4.1324,4.1324,4.0861,4.1139,6532000.0
2010-06-24 10:50:00,4.44,4.44,4.41,4.43,6681600.0,4.1139,4.1139,4.0861,4.1046,6681600.0
2010-06-24 11:00:00,4.43,4.43,4.38,4.4,9784000.0,4.1046,4.1046,4.0583,4.0768,9784000.0
2010-06-24 11:10:00,4.4,4.41,4.39,4.4,4487200.0,4.0768,4.0861,4.0676,4.0768,4487200.0
2010-06-24 11:20:00,4.4,4.42,4.4,4.41,3537600.0,4.0768,4.0954,4.0768,4.0861,3537600.0
2010-06-24 11:30:00,4.41,4.42,4.4,4.42,3489600.0,4.0861,4.0954,4.0768,4.0954,3489600.0
2010-06-24 11:40:00,4.42,4.43,4.41,4.43,5224000.0,4.0954,4.1046,4.0861,4.1046,5224000.0
2010-06-24 11:50:00,4.43,4.43,4.42,4.42,3828000.0,4.1046,4.1046,4.0954,4.0954,3828000.0
2010-06-24 12:00:00,4.42,4.45,4.42,4.44,10516000.0,4.0954,4.1232,4.0954,4.1139,10516000.0
2010-06-24 12:10:00,4.44,4.44,4.43,4.43,2608800.0,4.1139,4.1139,4.1046,4.1046,2608800.0
2010-06-24 12:20:00,4.43,4.44,4.42,4.42,2444800.0,4.1046,4.1139,4.0954,4.0954,2444800.0
2010-06-24 12:30:00,4.42,4.43,4.41,4.41,3576000.0,4.0954,4.1046,4.0861,4.0861,3576000.0
2010-06-24 12:40:00,4.41,4.42,4.4,4.41,4232000.0,4.0861,4.0954,4.0768,4.0861,4232000.0
2010-06-24 12:50:00,4.41,4.43,4.41,4.43,2835200.0,4.0861,4.1046,4.0861,4.1046,2835200.0
2010-06-24 13:00:00,4.43,4.44,4.42,4.43,1884000.0,4.1046,4.1139,4.0954,4.1046,1884000.0
2010-06-24 13:10:00,4.43,4.45,4.43,4.44,3599200.0,4.1046,4.1232,4.1046,4.1139,3599200.0
2010-06-24 13:20:00,4.45,4.45,4.43,4.43,2149600.0,4.1232,4.1232,4.1046,4.1046,2149600.0
2010-06-24 13:30:00,4.43,4.46,4.43,4.45,3573600.0,4.1046,4.1324,4.1046,4.1232,3573600.0
2010-06-24 13:40:00,4.45,4.46,4.44,4.46,3692800.0,4.1232,4.1324,4.1139,4.1324,3692800.0
2010-06-24 13:50:00,4.46,4.48,4.46,4.48,7193600.0,4.1324,4.151,4.1324,4.151,7193600.0
2010-06-24 14:00:00,4.48,4.48,4.46,4.47,2593600.0,4.151,4.151,4.1324,4.1417,2593600.0
2010-06-24 14:10:00,4.47,4.47,4.45,4.45,1663200.0,4.1417,4.1417,4.1232,4.1232,1663200.0
2010-06-24 14:20:00,4.45,4.46,4.45,4.45,1121600.0,4.1232,4.1324,4.1232,4.1232,1121600.0
2010-06-24 14:30:00,4.45,4.45,4.42,4.43,6207200.0,4.1232,4.1232,4.0954,4.1046,6207200.0
2010-06-24 14:40:00,4.43,4.43,4.41,4.41,4480800.0,4.1046,4.1046,4.0861,4.0861,4480800.0
2010-06-24 14:50:00,4.41,4.41,4.39,4.4,6410400.0,4.0861,4.0861,4.0676,4.0768,6410400.0
2010-06-24 15:00:00,4.4,4.42,4.4,4.4,5135200.0,4.0768,4.0954,4.0768,4.0768,5135200.0
2010-06-24 15:10:00,4.4,4.4,4.36,4.37,13000800.0,4.0768,4.0768,4.0398,4.0491,13000800.0
2010-06-24 15:20:00,4.37,4.4,4.36,4.39,8044800.0,4.0491,4.0768,4.0398,4.0676,8044800.0
2010-06-24 15:30:00,4.39,4.4,4.38,4.39,4341600.0,4.0676,4.0768,4.0583,4.0676,4341600.0
2010-06-24 15:40:00,4.39,4.4,4.38,4.39,7387200.0,4.0676,4.0768,4.0583,4.0676,7387200.0
2010-06-24 15:50:00,4.39,4.39,4.36,4.38,10942400.0,4.0676,4.0676,4.0398,4.0583,10942400.0
2010-06-25 09:30:00,4.41,4.41,4.37,4.39,6156800.0,4.0861,4.0861,4.0491,4.0676,6156800.0
2010-06-25 09:40:00,4.39,4.4,4.36,4.38,7284000.0,4.0676,4.0768,4.0398,4.0583,7284000.0
2010-06-25 09:50:00,4.38,4.39,4.35,4.39,12859200.0,4.0583,4.0676,4.0305,4.0676,12859200.0
2010-06-25 10:00:00,4.39,4.41,4.39,4.4,6631200.0,4.0676,4.0861,4.0676,4.0768,6631200.0
2010-06-25 10:10:00,4.4,4.41,4.39,4.39,3867200.0,4.0768,4.0861,4.0676,4.0676,3867200.0
2010-06-25 10:20:00,4.39,4.39,4.36,4.38,5292000.0,4.0676,4.0676,4.0398,4.0583,5292000.0
2010-06-25 10:30:00,4.38,4.38,4.35,4.36,6631200.0,4.0583,4.0583,4.0305,4.0398,6631200.0
2010-06-25 10:40:00,4.36,4.38,4.35,4.37,4153600.0,4.0398,4.0583,4.0305,4.0491,4153600.0
2010-06-25 10:50:00,4.37,4.37,4.33,4.34,6656000.0,4.0491,4.0491,4.012,4.0213,6656000.0
2010-06-25 11:00:00,4.34,4.36,4.34,4.36,3221600.0,4.0213,4.0398,4.0213,4.0398,3221600.0
2010-06-25 11:10:00,4.36,4.36,4.35,4.35,1540800.0,4.0398,4.0398,4.0305,4.0305,1540800.0
2010-06-25 11:20:00,4.35,4.37,4.34,4.37,4393600.0,4.0305,4.0491,4.0213,4.0491,4393600.0
2010-06-25 11:30:00,4.37,4.38,4.36,4.36,3820000.0,4.0491,4.0583,4.0398,4.0398,3820000.0
2010-06-25 11:40:00,4.36,4.38,4.35,4.38,2965600.0,4.0398,4.0583,4.0305,4.0583,2965600.0
2010-06-25 11:50:00,4.38,4.39,4.38,4.38,5016000.0,4.0583,4.0676,4.0583,4.0583,5016000.0
2010-06-25 12:00:00,4.38,4.39,4.37,4.38,3080800.0,4.0583,4.0676,4.0491,4.0583,3080800.0
2010-06-25 12:10:00,4.38,4.39,4.37,4.39,2164800.0,4.0583,4.0676,4.0491,4.0676,2164800.0
2010-06-25 12:20:00,4.39,4.4,4.38,4.39,2398400.0,4.0676,4.0768,4.0583,4.0676,2398400.0
2010-06-25 12:30:00,4.39,4.4,4.39,4.39,3374400.0,4.0676,4.0768,4.0676,4.0676,3374400.0
2010-06-25 12:40:00,4.39,4.4,4.39,4.39,1670400.0,4.0676,4.0768,4.0676,4.0676,1670400.0
2010-06-25 12:50:00,4.39,4.39,4.37,4.38,2107200.0,4.0676,4.0676,4.0491,4.0583,2107200.0
2010-06-25 13:00:00,4.38,4.42,4.38,4.42,2276000.0,4.0583,4.0954,4.0583,4.0954,2276000.0
2010-06-25 13:10:00,4.41,4.42,4.4,4.41,4972800.0,4.0861,4.0954,4.0768,4.0861,4972800.0
2010-06-25 13:20:00,4.41,4.44,4.41,4.44,3831200.0,4.0861,4.1139,4.0861,4.1139,3831200.0
2010-06-25 13:30:00,4.44,4.46,4.43,4.44,5209600.0,4.1139,4.1324,4.1046,4.1139,5209600.0
2010-06-25 13:40:00,4.44,4.45,4.43,4.44,2830400.0,4.1139,4.1232,4.1046,4.1139,2830400.0
2010-06-25 13:50:00,4.44,4.45,4.43,4.45,1868000.0,4.1139,4.1232,4.1046,4.1232,1868000.0
2010-06-25 14:00:00,4.45,4.45,4.43,4.44,3660000.0,4.1232,4.1232,4.1046,4.1139,3660000.0
2010-06-25 14:10:00,4.44,4.46,4.43,4.46,3289600.0,4.1139,4.1324,4.1046,4.1324,3289600.0
2010-06-25 14:20:00,4.46,4.46,4.44,4.45,2832000.0,4.1324,4.1324,4.1139,4.1232,2832000.0
2010-06-25 14:30:00,4.45,4.45,4.43,4.45,2052800.0,4.1232,4.1232,4.1046,4.1232,2052800.0
2010-06-25 14:40:00,4.45,4.46,4.44,4.44,2272000.0,4.1232,4.1324,4.1139,4.1139,2272000.0
2010-06-25 14:50:00,4.44,4.45,4.43,4.44,1924000.0,4.1139,4.1232,4.1046,4.1139,1924000.0
2010-06-25 15:00:00,4.44,4.44,4.42,4.43,3749600.0,4.1139,4.1139,4.0954,4.1046,3749600.0
2010-06-25 15:10:00,4.43,4.44,4.4,4.41,5365600.0,4.1046,4.1139,4.0768,4.0861,5365600.0
2010-06-25 15:20:00,4.41,4.42,4.41,4.41,2192000.0,4.0861,4.0954,4.0861,4.0861,2192000.0
2010-06-25 15:30:00,4.42,4.45,4.41,4.44,6404800.0,4.0954,4.1232,4.0861,4.1139,6404800.0
2010-06-25 15:40:00,4.44,4.45,4.4,4.41,8388000.0,4.1139,4.1232,4.0768,4.0861,8388000.0
2010-06-25 15:50:00,4.41,4.42,4.39,4.42,9442400.0,4.0861,4.0954,4.0676,4.0954,9442400.0
2010-06-28 09:30:00,4.43,4.44,4.4,4.41,5708800.0,4.1046,4.1139,4.0768,4.0861,5708800.0
2010-06-28 09:40:00,4.41,4.41,4.37,4.38,5833600.0,4.0861,4.0861,4.0491,4.0583,5833600.0
2010-06-28 09:50:00,4.38,4.39,4.36,4.37,7397600.0,4.0583,4.0676,4.0398,4.0491,7397600.0
2010-06-28 10:00:00,4.37,4.39,4.37,4.38,7220800.0,4.0491,4.0676,4.0491,4.0583,7220800.0
2010-06-28 10:10:00,4.38,4.39,4.37,4.38,3554400.0,4.0583,4.0676,4.0491,4.0583,3554400.0
2010-06-28 10:20:00,4.38,4.41,4.38,4.4,4675200.0,4.0583,4.0861,4.0583,4.0768,4675200.0
2010-06-28 10:30:00,4.4,4.41,4.38,4.38,4076800.0,4.0768,4.0861,4.0583,4.0583,4076800.0
2010-06-28 10:40:00,4.38,4.41,4.38,4.41,3405600.0,4.0583,4.0861,4.0583,4.0861,3405600.0
2010-06-28 10:50:00,4.41,4.42,4.41,4.42,4420800.0,4.0861,4.0954,4.0861,4.0954,4420800.0
2010-06-28 11:00:00,4.42,4.44,4.38,4.43,2731200.0,4.0954,4.1139,4.0583,4.1046,2731200.0
2010-06-28 11:10:00,4.44,4.44,4.42,4.43,2341600.0,4.1139,4.1139,4.0954,4.1046,2341600.0
2010-06-28 11:20:00,4.43,4.44,4.42,4.44,2656000.0,4.1046,4.1139,4.0954,4.1139,2656000.0
2010-06-28 11:30:00,4.44,4.45,4.43,4.44,2966400.0,4.1139,4.1232,4.1046,4.1139,2966400.0
2010-06-28 11:40:00,4.44,4.45,4.44,4.44,1959200.0,4.1139,4.1232,4.1139,4.1139,1959200.0
2010-06-28 11:50:00,4.45,4.45,4.43,4.43,2583200.0,4.1232,4.1232,4.1046,4.1046,2583200.0
2010-06-28 12:00:00,4.43,4.43,4.41,4.42,2318400.0,4.1046,4.1046,4.0861,4.0954,2318400.0
2010-06-28 12:10:00,4.42,4.42,4.41,4.41,2390400.0,4.0954,4.0954,4.0861,4.0861,2390400.0
2010-06-28 12:20:00,4.41,4.43,4.41,4.43,2356800.0,4.0861,4.1046,4.0861,4.1046,2356800.0
2010-06-28 12:30:00,4.43,4.43,4.41,4.41,2792000.0,4.1046,4.1046,4.0861,4.0861,2792000.0
2010-06-28 12:40:00,4.41,4.42,4.4,4.42,2169600.0,4.0861,4.0954,4.0768,4.0954,2169600.0
2010-06-28 12:50:00,4.42,4.43,4.41,4.42,1312800.0,4.0954,4.1046,4.0861,4.0954,1312800.0
2010-06-28 13:00:00,4.42,4.42,4.4,4.4,3923200.0,4.0954,4.0954,4.0768,4.0768,3923200.0
2010-06-28 13:10:00,4.4,4.4,4.39,4.39,2743200.0,4.0768,4.0768,4.0676,4.0676,2743200.0
2010-06-28 13:20:00,4.39,4.41,4.39,4.4,2346400.0,4.0676,4.0861,4.0676,4.0768,2346400.0
2010-06-28 13:30:00,4.4,4.4,4.39,4.4,2143200.0,4.0768,4.0768,4.0676,4.0768,2143200.0
2010-06-28 13:40:00,4.4,4.41,4.39,4.41,1606400.0,4.0768,4.0861,4.0676,4.0861,1606400.0
2010-06-28 13:50:00,4.41,4.42,4.41,4.41,3553600.0,4.0861,4.0954,4.0861,4.0861,3553600.0
2010-06-28 14:00:00,4.41,4.41,4.41,4.41,1626400.0,4.0861,4.0861,4.0861,4.0861,1626400.0
2010-06-28 14:10:00,4.41,4.42,4.41,4.41,1937600.0,4.0861,4.0954,4.0861,4.0861,1937600.0
2010-06-28 14:20:00,4.41,4.42,4.41,4.41,1671200.0,4.0861,4.0954,4.0861,4.0861,1671200.0
2010-06-28 14:30:00,4.41,4.42,4.4,4.42,2368000.0,4.0861,4.0954,4.0768,4.0954,2368000.0
2010-06-28 14:40:00,4.42,4.43,4.42,4.43,2309600.0,4.0954,4.1046,4.0954,4.1046,2309600.0
2010-06-28 14:50:00,4.43,4.43,4.42,4.43,2252000.0,4.1046,4.1046,4.0954,4.1046,2252000.0
2010-06-28 15:00:00,4.43,4.44,4.43,4.43,2167200.0,4.1046,4.1139,4.1046,4.1046,2167200.0
2010-06-28 15:10:00,4.43,4.43,4.41,4.42,3046400.0,4.1046,4.1046,4.0861,4.0954,3046400.0
2010-06-28 15:20:00,4.42,4.42,4.39,4.4,3311200.0,4.0954,4.0954,4.0676,4.0768,3311200.0
2010-06-28 15:30:00,4.4,4.41,4.39,4.41,2519200.0,4.0768,4.0861,4.0676,4.0861,2519200.0
2010-06-28 15:40:00,4.41,4.43,4.41,4.42,2380000.0,4.0861,4.1046,4.0861,4.0954,2380000.0
2010-06-28 15:50:00,4.42,4.42,4.39,4.39,6469600.0,4.0954,4.0954,4.0676,4.0676,6469600.0
2010-06-29 09:30:00,4.27,4.27,4.24,4.25,12789600.0,3.9564,3.9564,3.9286,3.9379,12789600.0
2010-06-29 09:40:00,4.25,4.25,4.2,4.21,14726400.0,3.9379,3.9379,3.8915,3.9008,14726400.0
2010-06-29 09:50:00,4.21,4.23,4.19,4.22,11762400.0,3.9008,3.9193,3.8823,3.9101,11762400.0
2010-06-29 10:00:00,4.22,4.22,4.15,4.18,19072000.0,3.9101,3.9101,3.8452,3.873,19072000.0
2010-06-29 10:10:00,4.18,4.19,4.16,4.17,7536800.0,3.873,3.8823,3.8545,3.8637,7536800.0
2010-06-29 10:20:00,4.17,4.18,4.13,4.13,12588800.0,3.8637,3.873,3.8267,3.8267,12588800.0
2010-06-29 10:30:00,4.13,4.16,4.13,4.16,8124800.0,3.8267,3.8545,3.8267,3.8545,8124800.0
2010-06-29 10:40:00,4.16,4.17,4.15,4.16,5264000.0,3.8545,3.8637,3.8452,3.8545,5264000.0
2010-06-29 10:50:00,4.16,4.18,4.15,4.18,7550400.0,3.8545,3.873,3.8452,3.873,7550400.0
2010-06-29 11:00:00,4.18,4.18,4.16,4.18,3962400.0,3.873,3.873,3.8545,3.873,3962400.0
2010-06-29 11:10:00,4.18,4.2,4.17,4.18,6339200.0,3.873,3.8915,3.8637,3.873,6339200.0
2010-06-29 11:20:00,4.18,4.19,4.16,4.17,3401600.0,3.873,3.8823,3.8545,3.8637,3401600.0
2010-06-29 11:30:00,4.17,4.17,4.16,4.17,2748000.0,3.8637,3.8637,3.8545,3.8637,2748000.0
2010-06-29 11:40:00,4.17,4.17,4.16,4.16,3160000.0,3.8637,3.8637,3.8545,3.8545,3160000.0
2010-06-29 11:50:00,4.17,4.17,4.15,4.16,2200800.0,3.8637,3.8637,3.8452,3.8545,2200800.0
2010-06-29 12:00:00,4.16,4.16,4.14,4.15,6439200.0,3.8545,3.8545,3.8359,3.8452,6439200.0
2010-06-29 12:10:00,4.15,4.17,4.14,4.16,4073600.0,3.8452,3.8637,3.8359,3.8545,4073600.0
2010-06-29 12:20:00,4.16,4.18,4.16,4.16,5800800.0,3.8545,3.873,3.8545,3.8545,5800800.0
2010-06-29 12:30:00,4.16,4.16,4.15,4.15,2336800.0,3.8545,3.8545,3.8452,3.8452,2336800.0
2010-06-29 12:40:00,4.15,4.17,4.15,4.17,2407200.0,3.8452,3.8637,3.8452,3.8637,2407200.0
2010-06-29 12:50:00,4.17,4.17,4.15,4.15,1455200.0,3.8637,3.8637,3.8452,3.8452,1455200.0
2010-06-29 13:00:00,4.15,4.16,4.14,4.15,2888800.0,3.8452,3.8545,3.8359,3.8452,2888800.0
2010-06-29 13:10:00,4.16,4.16,4.14,4.14,2318400.0,3.8545,3.8545,3.8359,3.8359,2318400.0
2010-06-29 13:20:00,4.14,4.15,4.13,4.14,3636800.0,3.8359,3.8452,3.8267,3.8359,3636800.0
2010-06-29 13:30:00,4.14,4.14,4.11,4.12,7732800.0,3.8359,3.8359,3.8081,3.8174,7732800.0
2010-06-29 13:40:00,4.12,4.14,4.12,4.14,4247200.0,3.8174,3.8359,3.8174,3.8359,4247200.0
2010-06-29 13:50:00,4.14,4.15,4.13,4.15,5624000.0,3.8359,3.8452,3.8267,3.8452,5624000.0
2010-06-29 14:00:00,4.15,4.17,4.14,4.16,4131200.0,3.8452,3.8637,3.8359,3.8545,4131200.0
2010-06-29 14:10:00,4.16,4.17,4.16,4.16,3581600.0,3.8545,3.8637,3.8545,3.8545,3581600.0
2010-06-29 14:20:00,4.16,4.17,4.15,4.16,3223200.0,3.8545,3.8637,3.8452,3.8545,3223200.0
2010-06-29 14:30:00,4.16,4.16,4.14,4.15,6379200.0,3.8545,3.8545,3.8359,3.8452,6379200.0
2010-06-29 14:40:00,4.15,4.15,4.14,4.14,2882400.0,3.8452,3.8452,3.8359,3.8359,2882400.0
2010-06-29 14:50:00,4.14,4.16,4.13,4.13,7847200.0,3.8359,3.8545,3.8267,3.8267,7847200.0
2010-06-29 15:00:00,4.13,4.16,4.13,4.14,5058400.0,3.8267,3.8545,3.8267,3.8359,5058400.0
2010-06-29 15:10:00,4.14,4.15,4.11,4.11,6430400.0,3.8359,3.8452,3.8081,3.8081,6430400.0
2010-06-29 15:20:00,4.11,4.12,4.08,4.1,14648000.0,3.8081,3.8174,3.7803,3.7989,14648000.0
2010-06-29 15:30:00,4.1,4.12,4.08,4.11,11256800.0,3.7989,3.8174,3.7803,3.8081,11256800.0
2010-06-29 15:40:00,4.11,4.12,4.06,4.07,12737600.0,3.8081,3.8174,3.7618,3.7711,12737600.0
2010-06-29 15:50:00,4.07,4.13,4.07,4.12,21381600.0,3.7711,3.8267,3.7711,3.8174,21381600.0
2010-06-30 09:30:00,4.09,4.12,4.09,4.11,10193600.0,3.7896,3.8174,3.7896,3.8081,10193600.0
2010-06-30 09:40:00,4.12,4.16,4.11,4.15,11152000.0,3.8174,3.8545,3.8081,3.8452,11152000.0
2010-06-30 09:50:00,4.15,4.16,4.13,4.13,6531200.0,3.8452,3.8545,3.8267,3.8267,6531200.0
2010-06-30 10:00:00,4.13,4.14,4.12,4.13,4998400.0,3.8267,3.8359,3.8174,3.8267,4998400.0
2010-06-30 10:10:00,4.13,4.14,4.12,4.14,3959200.0,3.8267,3.8359,3.8174,3.8359,3959200.0
2010-06-30 10:20:00,4.14,4.14,4.12,4.13,3560800.0,3.8359,3.8359,3.8174,3.8267,3560800.0
2010-06-30 10:30:00,4.13,4.15,4.12,4.15,4255200.0,3.8267,3.8452,3.8174,3.8452,4255200.0
2010-06-30 10:40:00,4.15,4.15,4.12,4.13,4526400.0,3.8452,3.8452,3.8174,3.8267,4526400.0
2010-06-30 10:50:00,4.13,4.13,4.11,4.12,4327200.0,3.8267,3.8267,3.8081,3.8174,4327200.0
2010-06-30 11:00:00,4.12,4.14,4.11,4.13,3608000.0,3.8174,3.8359,3.8081,3.8267,3608000.0
2010-06-30 11:10:00,4.13,4.15,4.13,4.15,2419200.0,3.8267,3.8452,3.8267,3.8452,2419200.0
2010-06-30 11:20:00,4.15,4.16,4.14,4.14,3601600.0,3.8452,3.8545,3.8359,3.8359,3601600.0
2010-06-30 11:30:00,4.14,4.16,4.14,4.16,2295200.0,3.8359,3.8545,3.8359,3.8545,2295200.0
2010-06-30 11:40:00,4.16,4.17,4.16,4.16,3213600.0,3.8545,3.8637,3.8545,3.8545,3213600.0
2010-06-30 11:50:00,4.16,4.17,4.15,4.16,2602400.0,3.8545,3.8637,3.8452,3.8545,2602400.0
2010-06-30 12:00:00,4.16,4.16,4.15,4.16,1681600.0,3.8545,3.8545,3.8452,3.8545,1681600.0
2010-06-30 12:10:00,4.16,4.16,4.16,4.16,1026400.0,3.8545,3.8545,3.8545,3.8545,1026400.0
2010-06-30 12:20:00,4.16,4.16,4.15,4.15,1622400.0,3.8545,3.8545,3.8452,3.8452,1622400.0
2010-06-30 12:30:00,4.15,4.15,4.14,4.15,1912800.0,3.8452,3.8452,3.8359,3.8452,1912800.0
2010-06-30 12:40:00,4.15,4.15,4.13,4.13,4020800.0,3.8452,3.8452,3.8267,3.8267,4020800.0
2010-06-30 12:50:00,4.13,4.14,4.13,4.14,1354400.0,3.8267,3.8359,3.8267,3.8359,1354400.0
2010-06-30 13:00:00,4.14,4.15,4.13,4.14,2330400.0,3.8359,3.8452,3.8267,3.8359,2330400.0
2010-06-30 13:10:00,4.13,4.14,4.13,4.14,1113600.0,3.8267,3.8359,3.8267,3.8359,1113600.0
2010-06-30 13:20:00,4.14,4.15,4.14,4.15,1171200.0,3.8359,3.8452,3.8359,3.8452,1171200.0
2010-06-30 13:30:00,4.15,4.15,4.13,4.13,2712000.0,3.8452,3.8452,3.8267,3.8267,2712000.0
2010-06-30 13:40:00,4.13,4.15,4.13,4.14,1908800.0,3.8267,3.8452,3.8267,3.8359,1908800.0
2010-06-30 13:50:00,4.14,4.15,4.13,4.15,2255200.0,3.8359,3.8452,3.8267,3.8452,2255200.0
2010-06-30 14:00:00,4.14,4.15,4.12,4.14,8000000.0,3.8359,3.8452,3.8174,3.8359,8000000.0
2010-06-30 14:10:00,4.14,4.14,4.13,4.13,2796000.0,3.8359,3.8359,3.8267,3.8267,2796000.0
2010-06-30 14:20:00,4.13,4.13,4.11,4.12,5451200.0,3.8267,3.8267,3.8081,3.8174,5451200.0
2010-06-30 14:30:00,4.12,4.13,4.11,4.12,1832800.0,3.8174,3.8267,3.8081,3.8174,1832800.0
2010-06-30 14:40:00,4.12,4.13,4.11,4.13,3254400.0,3.8174,3.8267,3.8081,3.8267,3254400.0
2010-06-30 14:50:00,4.13,4.13,4.12,4.12,3398400.0,3.8267,3.8267,3.8174,3.8174,3398400.0
2010-06-30 15:00:00,4.12,4.13,4.12,4.12,2172800.0,3.8174,3.8267,3.8174,3.8174,2172800.0
2010-06-30 15:10:00,4.12,4.13,4.1,4.11,4164800.0,3.8174,3.8267,3.7989,3.8081,4164800.0
2010-06-30 15:20:00,4.11,4.11,4.08,4.08,6676800.0,3.8081,3.8081,3.7803,3.7803,6676800.0
2010-06-30 15:30:00,4.08,4.08,4.05,4.05,9311200.0,3.7803,3.7803,3.7526,3.7526,9311200.0
2010-06-30 15:40:00,4.05,4.05,4.01,4.04,20574400.0,3.7526,3.7526,3.7155,3.7433,20574400.0
2010-06-30 15:50:00,4.04,4.06,4.02,4.03,14542400.0,3.7433,3.7618,3.7248,3.734,14542400.0
2010-07-01 09:30:00,4.03,4.06,4.02,4.05,14577600.0,3.734,3.7618,3.7248,3.7526,14577600.0
2010-07-01 09:40:00,4.05,4.05,4.02,4.03,9171200.0,3.7526,3.7526,3.7248,3.734,9171200.0
2010-07-01 09:50:00,4.03,4.03,4.0,4.01,7576800.0,3.734,3.734,3.7062,3.7155,7576800.0
2010-07-01 10:00:00,4.01,4.01,3.96,3.98,22559200.0,3.7155,3.7155,3.6692,3.6877,22559200.0
2010-07-01 10:10:00,3.98,3.99,3.94,3.95,12216800.0,3.6877,3.697,3.6506,3.6599,12216800.0
2010-07-01 10:20:00,3.95,3.96,3.94,3.95,9176000.0,3.6599,3.6692,3.6506,3.6599,9176000.0
2010-07-01 10:30:00,3.95,3.96,3.91,3.91,10801600.0,3.6599,3.6692,3.6228,3.6228,10801600.0
2010-07-01 10:40:00,3.91,3.93,3.89,3.92,12504800.0,3.6228,3.6414,3.6043,3.6321,12504800.0
2010-07-01 10:50:00,3.92,3.92,3.9,3.9,5905600.0,3.6321,3.6321,3.6136,3.6136,5905600.0
2010-07-01 11:00:00,3.9,3.9,3.88,3.88,9528000.0,3.6136,3.6136,3.595,3.595,9528000.0
2010-07-01 11:10:00,3.89,3.91,3.88,3.91,9171200.0,3.6043,3.6228,3.595,3.6228,9171200.0
2010-07-01 11:20:00,3.91,3.93,3.9,3.93,6912800.0,3.6228,3.6414,3.6136,3.6414,6912800.0
2010-07-01 11:30:00,3.93,3.96,3.92,3.95,6621600.0,3.6414,3.6692,3.6321,3.6599,6621600.0
2010-07-01 11:40:00,3.95,3.96,3.94,3.95,5684800.0,3.6599,3.6692,3.6506,3.6599,5684800.0
2010-07-01 11:50:00,3.95,3.95,3.93,3.94,3716000.0,3.6599,3.6599,3.6414,3.6506,3716000.0
2010-07-01 12:00:00,3.94,3.94,3.92,3.93,4489600.0,3.6506,3.6506,3.6321,3.6414,4489600.0
2010-07-01 12:10:00,3.93,3.94,3.92,3.93,3765600.0,3.6414,3.6506,3.6321,3.6414,3765600.0
2010-07-01 12:20:00,3.93,3.94,3.92,3.94,2448800.0,3.6414,3.6506,3.6321,3.6506,2448800.0
2010-07-01 12:30:00,3.94,3.97,3.93,3.97,5214400.0,3.6506,3.6784,3.6414,3.6784,5214400.0
2010-07-01 12:40:00,3.97,4.01,3.97,4.0,12513600.0,3.6784,3.7155,3.6784,3.7062,12513600.0
2010-07-01 12:50:00,4.0,4.01,3.98,3.98,5140800.0,3.7062,3.7155,3.6877,3.6877,5140800.0
2010-07-01 13:00:00,3.98,3.98,3.97,3.98,2364000.0,3.6877,3.6877,3.6784,3.6877,2364000.0
2010-07-01 13:10:00,3.98,3.99,3.97,3.99,3875200.0,3.6877,3.697,3.6784,3.697,3875200.0
2010-07-01 13:20:00,3.99,4.0,3.98,3.98,4001600.0,3.697,3.7062,3.6877,3.6877,4001600.0
2010-07-01 13:30:00,3.98,4.02,3.98,4.02,6020800.0,3.6877,3.7248,3.6877,3.7248,6020800.0
2010-07-01 13:40:00,4.02,4.02,3.98,3.98,5512000.0,3.7248,3.7248,3.6877,3.6877,5512000.0
2010-07-01 13:50:00,3.98,4.01,3.98,4.0,5512800.0,3.6877,3.7155,3.6877,3.7062,5512800.0
2010-07-01 14:00:00,4.0,4.01,3.99,3.99,4248000.0,3.7062,3.7155,3.697,3.697,4248000.0
2010-07-01 14:10:00,3.99,4.03,3.99,4.02,4511200.0,3.697,3.734,3.697,3.7248,4511200.0
2010-07-01 14:20:00,4.02,4.02,3.99,4.0,3684000.0,3.7248,3.7248,3.697,3.7062,3684000.0
2010-07-01 14:30:00,4.0,4.01,3.99,3.99,4272800.0,3.7062,3.7155,3.697,3.697,4272800.0
2010-07-01 14:40:00,3.99,4.0,3.96,3.96,9168800.0,3.697,3.7062,3.6692,3.6692,9168800.0
2010-07-01 14:50:00,3.96,3.98,3.95,3.98,6191200.0,3.6692,3.6877,3.6599,3.6877,6191200.0
2010-07-01 15:00:00,3.98,4.01,3.98,4.0,9688800.0,3.6877,3.7155,3.6877,3.7062,9688800.0
2010-07-01 15:10:00,4.0,4.01,3.98,3.99,4646400.0,3.7062,3.7155,3.6877,3.697,4646400.0
2010-07-01 15:20:00,3.99,4.0,3.97,4.0,6180800.0,3.697,3.7062,3.6784,3.7062,6180800.0
2010-07-01 15:30:00,4.0,4.02,3.99,4.01,7943200.0,3.7062,3.7248,3.697,3.7155,7943200.0
2010-07-01 15:40:00,4.01,4.02,3.98,3.98,7668800.0,3.7155,3.7248,3.6877,3.6877,7668800.0
2010-07-01 15:50:00,3.98,4.02,3.97,4.0,9717600.0,3.6877,3.7248,3.6784,3.7062,9717600.0
2010-07-02 09:30:00,4.03,4.05,4.01,4.04,12981600.0,3.734,3.7526,3.7155,3.7433,12981600.0
2010-07-02 09:40:00,4.04,4.05,4.01,4.01,7421600.0,3.7433,3.7526,3.7155,3.7155,7421600.0
2010-07-02 09:50:00,4.01,4.02,4.0,4.02,9391200.0,3.7155,3.7248,3.7062,3.7248,9391200.0
2010-07-02 10:00:00,4.02,4.02,3.98,4.0,9935200.0,3.7248,3.7248,3.6877,3.7062,9935200.0
2010-07-02 10:10:00,4.0,4.03,4.0,4.02,7130400.0,3.7062,3.734,3.7062,3.7248,7130400.0
2010-07-02 10:20:00,4.02,4.03,4.01,4.01,3228000.0,3.7248,3.734,3.7155,3.7155,3228000.0
2010-07-02 10:30:00,4.01,4.01,4.0,4.01,3687200.0,3.7155,3.7155,3.7062,3.7155,3687200.0
2010-07-02 10:40:00,4.01,4.02,4.0,4.01,3004000.0,3.7155,3.7248,3.7062,3.7155,3004000.0
2010-07-02 10:50:00,4.01,4.01,3.98,3.99,3858400.0,3.7155,3.7155,3.6877,3.697,3858400.0
2010-07-02 11:00:00,3.99,3.99,3.97,3.99,4046400.0,3.697,3.697,3.6784,3.697,4046400.0
2010-07-02 11:10:00,3.99,4.0,3.98,3.98,3637600.0,3.697,3.7062,3.6877,3.6877,3637600.0
2010-07-02 11:20:00,3.98,3.98,3.97,3.97,5655200.0,3.6877,3.6877,3.6784,3.6784,5655200.0
2010-07-02 11:30:00,3.97,3.97,3.93,3.94,8218400.0,3.6784,3.6784,3.6414,3.6506,8218400.0
2010-07-02 11:40:00,3.94,3.95,3.93,3.95,7215200.0,3.6506,3.6599,3.6414,3.6599,7215200.0
2010-07-02 11:50:00,3.95,3.96,3.94,3.95,4022400.0,3.6599,3.6692,3.6506,3.6599,4022400.0
2010-07-02 12:00:00,3.95,3.96,3.94,3.96,2768800.0,3.6599,3.6692,3.6506,3.6692,2768800.0
2010-07-02 12:10:00,3.96,3.97,3.94,3.95,3452800.0,3.6692,3.6784,3.6506,3.6599,3452800.0
2010-07-02 12:20:00,3.95,3.96,3.94,3.96,3699200.0,3.6599,3.6692,3.6506,3.6692,3699200.0
2010-07-02 12:30:00,3.96,3.96,3.94,3.95,1918400.0,3.6692,3.6692,3.6506,3.6599,1918400.0
2010-07-02 12:40:00,3.95,3.95,3.93,3.94,3098400.0,3.6599,3.6599,3.6414,3.6506,3098400.0
2010-07-02 12:50:00,3.94,3.95,3.93,3.93,1655200.0,3.6506,3.6599,3.6414,3.6414,1655200.0
2010-07-02 13:00:00,3.93,3.94,3.91,3.94,6548000.0,3.6414,3.6506,3.6228,3.6506,6548000.0
2010-07-02 13:10:00,3.94,3.94,3.93,3.94,3107200.0,3.6506,3.6506,3.6414,3.6506,3107200.0
2010-07-02 13:20:00,3.94,3.95,3.93,3.93,4679200.0,3.6506,3.6599,3.6414,3.6414,4679200.0
2010-07-02 13:30:00,3.93,3.95,3.93,3.94,3546400.0,3.6414,3.6599,3.6414,3.6506,3546400.0
2010-07-02 13:40:00,3.94,3.95,3.93,3.95,1925600.0,3.6506,3.6599,3.6414,3.6599,1925600.0
2010-07-02 13:50:00,3.95,3.96,3.95,3.96,1499200.0,3.6599,3.6692,3.6599,3.6692,1499200.0
2010-07-02 14:00:00,3.96,3.96,3.95,3.95,2103200.0,3.6692,3.6692,3.6599,3.6599,2103200.0
2010-07-02 14:10:00,3.95,3.96,3.94,3.96,2072800.0,3.6599,3.6692,3.6506,3.6692,2072800.0
2010-07-02 14:20:00,3.96,3.96,3.94,3.95,1314400.0,3.6692,3.6692,3.6506,3.6599,1314400.0
2010-07-02 14:30:00,3.95,3.96,3.94,3.95,2627200.0,3.6599,3.6692,3.6506,3.6599,2627200.0
2010-07-02 14:40:00,3.95,3.95,3.94,3.94,1086400.0,3.6599,3.6599,3.6506,3.6506,1086400.0
2010-07-02 14:50:00,3.94,3.96,3.94,3.96,1935200.0,3.6506,3.6692,3.6506,3.6692,1935200.0
2010-07-02 15:00:00,3.96,3.98,3.95,3.98,4611200.0,3.6692,3.6877,3.6599,3.6877,4611200.0
2010-07-02 15:10:00,3.98,3.98,3.96,3.97,3612000.0,3.6877,3.6877,3.6692,3.6784,3612000.0
2010-07-02 15:20:00,3.97,3.99,3.97,3.98,4367200.0,3.6784,3.697,3.6784,3.6877,4367200.0
2010-07-02 15:30:00,3.98,4.02,3.98,4.02,3713600.0,3.6877,3.7248,3.6877,3.7248,3713600.0
2010-07-02 15:40:00,4.02,4.03,4.0,4.02,7057600.0,3.7248,3.734,3.7062,3.7248,7057600.0
2010-07-02 15:50:00,4.01,4.02,3.96,3.96,10770400.0,3.7155,3.7248,3.6692,3.6692,10770400.0
2010-07-06 09:30:00,4.07,4.08,4.06,4.06,9299200.0,3.7711,3.7803,3.7618,3.7618,9299200.0
2010-07-06 09:40:00,4.06,4.07,4.05,4.07,6062400.0,3.7618,3.7711,3.7526,3.7711,6062400.0
2010-07-06 09:50:00,4.07,4.09,4.07,4.08,8262400.0,3.7711,3.7896,3.7711,3.7803,8262400.0
2010-07-06 10:00:00,4.08,4.11,4.06,4.11,10244800.0,3.7803,3.8081,3.7618,3.8081,10244800.0
2010-07-06 10:10:00,4.11,4.13,4.11,4.11,4976800.0,3.8081,3.8267,3.8081,3.8081,4976800.0
2010-07-06 10:20:00,4.12,4.12,4.1,4.11,3431200.0,3.8174,3.8174,3.7989,3.8081,3431200.0
2010-07-06 10:30:00,4.1,4.11,4.09,4.11,3211200.0,3.7989,3.8081,3.7896,3.8081,3211200.0
2010-07-06 10:40:00,4.11,4.12,4.09,4.1,2977600.0,3.8081,3.8174,3.7896,3.7989,2977600.0
2010-07-06 10:50:00,4.1,4.11,4.09,4.09,2262400.0,3.7989,3.8081,3.7896,3.7896,2262400.0
2010-07-06 11:00:00,4.09,4.1,4.09,4.09,3833600.0,3.7896,3.7989,3.7896,3.7896,3833600.0
2010-07-06 11:10:00,4.09,4.1,4.08,4.08,2864800.0,3.7896,3.7989,3.7803,3.7803,2864800.0
2010-07-06 11:20:00,4.08,4.09,4.07,4.07,3289600.0,3.7803,3.7896,3.7711,3.7711,3289600.0
2010-07-06 11:30:00,4.07,4.1,4.07,4.09,3361600.0,3.7711,3.7989,3.7711,3.7896,3361600.0
2010-07-06 11:40:00,4.09,4.09,4.08,4.09,2748800.0,3.7896,3.7896,3.7803,3.7896,2748800.0
2010-07-06 11:50:00,4.09,4.09,4.08,4.09,2395200.0,3.7896,3.7896,3.7803,3.7896,2395200.0
2010-07-06 12:00:00,4.09,4.1,4.09,4.1,2996000.0,3.7896,3.7989,3.7896,3.7989,2996000.0
2010-07-06 12:10:00,4.1,4.1,4.08,4.08,2892800.0,3.7989,3.7989,3.7803,3.7803,2892800.0
2010-07-06 12:20:00,4.08,4.09,4.05,4.06,3416000.0,3.7803,3.7896,3.7526,3.7618,3416000.0
2010-07-06 12:30:00,4.06,4.07,4.05,4.07,4012800.0,3.7618,3.7711,3.7526,3.7711,4012800.0
2010-07-06 12:40:00,4.07,4.07,4.04,4.04,4774400.0,3.7711,3.7711,3.7433,3.7433,4774400.0
2010-07-06 12:50:00,4.04,4.04,4.02,4.03,4077600.0,3.7433,3.7433,3.7248,3.734,4077600.0
2010-07-06 13:00:00,4.03,4.04,4.03,4.03,4788000.0,3.734,3.7433,3.734,3.734,4788000.0
2010-07-06 13:10:00,4.03,4.04,4.01,4.02,3326400.0,3.734,3.7433,3.7155,3.7248,3326400.0
2010-07-06 13:20:00,4.02,4.04,4.01,4.04,3496000.0,3.7248,3.7433,3.7155,3.7433,3496000.0
2010-07-06 13:30:00,4.04,4.04,4.01,4.01,2988000.0,3.7433,3.7433,3.7155,3.7155,2988000.0
2010-07-06 13:40:00,4.01,4.02,3.99,4.0,6734400.0,3.7155,3.7248,3.697,3.7062,6734400.0
2010-07-06 13:50:00,4.0,4.0,3.97,3.98,6598400.0,3.7062,3.7062,3.6784,3.6877,6598400.0
2010-07-06 14:00:00,3.98,3.99,3.96,3.97,5912800.0,3.6877,3.697,3.6692,3.6784,5912800.0
2010-07-06 14:10:00,3.97,3.98,3.95,3.97,7744000.0,3.6784,3.6877,3.6599,3.6784,7744000.0
2010-07-06 14:20:00,3.97,4.0,3.97,3.99,4299200.0,3.6784,3.7062,3.6784,3.697,4299200.0
2010-07-06 14:30:00,3.99,4.0,3.98,4.0,3490400.0,3.697,3.7062,3.6877,3.7062,3490400.0
2010-07-06 14:40:00,4.0,4.0,3.97,3.98,4688800.0,3.7062,3.7062,3.6784,3.6877,4688800.0
2010-07-06 14:50:00,3.98,4.0,3.97,3.97,4841600.0,3.6877,3.7062,3.6784,3.6784,4841600.0
2010-07-06 15:00:00,3.97,3.98,3.95,3.96,5687200.0,3.6784,3.6877,3.6599,3.6692,5687200.0
2010-07-06 15:10:00,3.96,3.98,3.94,3.95,6572800.0,3.6692,3.6877,3.6506,3.6599,6572800.0
2010-07-06 15:20:00,3.95,3.96,3.93,3.96,13386400.0,3.6599,3.6692,3.6414,3.6692,13386400.0
2010-07-06 15:30:00,3.96,3.97,3.96,3.96,3388800.0,3.6692,3.6784,3.6692,3.6692,3388800.0
2010-07-06 15:40:00,3.96,4.01,3.96,3.98,8924800.0,3.6692,3.7155,3.6692,3.6877,8924800.0
2010-07-06 15:50:00,3.98,4.01,3.97,4.01,11260800.0,3.6877,3.7155,3.6784,3.7155,11260800.0
2010-07-07 09:30:00,4.03,4.06,4.02,4.05,8733600.0,3.734,3.7618,3.7248,3.7526,8733600.0
2010-07-07 09:40:00,4.05,4.06,4.04,4.04,3770400.0,3.7526,3.7618,3.7433,3.7433,3770400.0
2010-07-07 09:50:00,4.04,4.07,4.04,4.07,5727200.0,3.7433,3.7711,3.7433,3.7711,5727200.0
2010-07-07 10:00:00,4.07,4.1,4.07,4.09,5900800.0,3.7711,3.7989,3.7711,3.7896,5900800.0
2010-07-07 10:10:00,4.09,4.11,4.09,4.09,5956800.0,3.7896,3.8081,3.7896,3.7896,5956800.0
2010-07-07 10:20:00,4.09,4.09,4.08,4.09,2944000.0,3.7896,3.7896,3.7803,3.7896,2944000.0
2010-07-07 10:30:00,4.08,4.12,4.08,4.11,5508800.0,3.7803,3.8174,3.7803,3.8081,5508800.0
2010-07-07 10:40:00,4.11,4.13,4.1,4.13,5592000.0,3.8081,3.8267,3.7989,3.8267,5592000.0
2010-07-07 10:50:00,4.13,4.15,4.13,4.14,6560800.0,3.8267,3.8452,3.8267,3.8359,6560800.0
2010-07-07 11:00:00,4.14,4.15,4.13,4.13,5312000.0,3.8359,3.8452,3.8267,3.8267,5312000.0
2010-07-07 11:10:00,4.13,4.14,4.12,4.12,5006400.0,3.8267,3.8359,3.8174,3.8174,5006400.0
2010-07-07 11:20:00,4.12,4.13,4.11,4.13,4057600.0,3.8174,3.8267,3.8081,3.8267,4057600.0
2010-07-07 11:30:00,4.13,4.15,4.12,4.14,4448000.0,3.8267,3.8452,3.8174,3.8359,4448000.0
2010-07-07 11:40:00,4.14,4.14,4.11,4.11,3379200.0,3.8359,3.8359,3.8081,3.8081,3379200.0
2010-07-07 11:50:00,4.11,4.12,4.11,4.11,4328000.0,3.8081,3.8174,3.8081,3.8081,4328000.0
2010-07-07 12:00:00,4.12,4.13,4.11,4.12,2281600.0,3.8174,3.8267,3.8081,3.8174,2281600.0
2010-07-07 12:10:00,4.12,4.13,4.12,4.12,1955200.0,3.8174,3.8267,3.8174,3.8174,1955200.0
2010-07-07 12:20:00,4.12,4.13,4.12,4.13,862400.0,3.8174,3.8267,3.8174,3.8267,862400.0
2010-07-07 12:30:00,4.13,4.14,4.13,4.13,2103200.0,3.8267,3.8359,3.8267,3.8267,2103200.0
2010-07-07 12:40:00,4.13,4.14,4.12,4.14,2223200.0,3.8267,3.8359,3.8174,3.8359,2223200.0
2010-07-07 12:50:00,4.14,4.15,4.13,4.14,2450400.0,3.8359,3.8452,3.8267,3.8359,2450400.0
2010-07-07 13:00:00,4.14,4.15,4.14,4.14,1685600.0,3.8359,3.8452,3.8359,3.8359,1685600.0
2010-07-07 13:10:00,4.14,4.18,4.14,4.17,5685600.0,3.8359,3.873,3.8359,3.8637,5685600.0
2010-07-07 13:20:00,4.17,4.18,4.16,4.18,2675200.0,3.8637,3.873,3.8545,3.873,2675200.0
2010-07-07 13:30:00,4.18,4.18,4.16,4.17,2629600.0,3.873,3.873,3.8545,3.8637,2629600.0
2010-07-07 13:40:00,4.17,4.18,4.16,4.18,3036000.0,3.8637,3.873,3.8545,3.873,3036000.0
2010-07-07 13:50:00,4.18,4.19,4.17,4.18,4292800.0,3.873,3.8823,3.8637,3.873,4292800.0
2010-07-07 14:00:00,4.18,4.19,4.18,4.19,3906400.0,3.873,3.8823,3.873,3.8823,3906400.0
2010-07-07 14:10:00,4.19,4.2,4.18,4.19,3429600.0,3.8823,3.8915,3.873,3.8823,3429600.0
2010-07-07 14:20:00,4.19,4.19,4.18,4.18,2150400.0,3.8823,3.8823,3.873,3.873,2150400.0
2010-07-07 14:30:00,4.18,4.18,4.17,4.17,2020000.0,3.873,3.873,3.8637,3.8637,2020000.0
2010-07-07 14:40:00,4.17,4.19,4.17,4.18,2075200.0,3.8637,3.8823,3.8637,3.873,2075200.0
2010-07-07 14:50:00,4.18,4.2,4.18,4.2,4119200.0,3.873,3.8915,3.873,3.8915,4119200.0
2010-07-07 15:00:00,4.2,4.2,4.18,4.19,2856800.0,3.8915,3.8915,3.873,3.8823,2856800.0
2010-07-07 15:10:00,4.19,4.22,4.19,4.21,4796000.0,3.8823,3.9101,3.8823,3.9008,4796000.0
2010-07-07 15:20:00,4.21,4.23,4.21,4.22,4519200.0,3.9008,3.9193,3.9008,3.9101,4519200.0
2010-07-07 15:30:00,4.23,4.24,4.22,4.24,6157600.0,3.9193,3.9286,3.9101,3.9286,6157600.0
2010-07-07 15:40:00,4.24,4.26,4.23,4.25,8897600.0,3.9286,3.9471,3.9193,3.9379,8897600.0
2010-07-07 15:50:00,4.25,4.27,4.25,4.26,12056800.0,3.9379,3.9564,3.9379,3.9471,12056800.0
2010-07-08 09:30:00,4.33,4.36,4.32,4.35,11730400.0,4.012,4.0398,4.0027,4.0305,11730400.0
2010-07-08 09:40:00,4.35,4.35,4.31,4.32,9012000.0,4.0305,4.0305,3.9935,4.0027,9012000.0
2010-07-08 09:50:00,4.32,4.32,4.3,4.32,8160800.0,4.0027,4.0027,3.9842,4.0027,8160800.0
2010-07-08 10:00:00,4.32,4.32,4.3,4.3,5018400.0,4.0027,4.0027,3.9842,3.9842,5018400.0
2010-07-08 10:10:00,4.3,4.32,4.3,4.32,6411200.0,3.9842,4.0027,3.9842,4.0027,6411200.0
2010-07-08 10:20:00,4.32,4.33,4.32,4.33,4660000.0,4.0027,4.012,4.0027,4.012,4660000.0
2010-07-08 10:30:00,4.33,4.33,4.31,4.31,2429600.0,4.012,4.012,3.9935,3.9935,2429600.0
2010-07-08 10:40:00,4.31,4.31,4.3,4.31,5263200.0,3.9935,3.9935,3.9842,3.9935,5263200.0
2010-07-08 10:50:00,4.31,4.31,4.29,4.29,3608000.0,3.9935,3.9935,3.9749,3.9749,3608000.0
2010-07-08 11:00:00,4.29,4.3,4.27,4.29,6952000.0,3.9749,3.9842,3.9564,3.9749,6952000.0
2010-07-08 11:10:00,4.28,4.3,4.28,4.29,3585600.0,3.9657,3.9842,3.9657,3.9749,3585600.0
2010-07-08 11:20:00,4.29,4.3,4.28,4.28,4023200.0,3.9749,3.9842,3.9657,3.9657,4023200.0
2010-07-08 11:30:00,4.28,4.3,4.28,4.29,1980800.0,3.9657,3.9842,3.9657,3.9749,1980800.0
2010-07-08 11:40:00,4.29,4.29,4.27,4.27,3397600.0,3.9749,3.9749,3.9564,3.9564,3397600.0
2010-07-08 11:50:00,4.27,4.27,4.26,4.27,4879200.0,3.9564,3.9564,3.9471,3.9564,4879200.0
2010-07-08 12:00:00,4.27,4.28,4.26,4.28,3236000.0,3.9564,3.9657,3.9471,3.9657,3236000.0
2010-07-08 12:10:00,4.28,4.28,4.27,4.28,2812000.0,3.9657,3.9657,3.9564,3.9657,2812000.0
2010-07-08 12:20:00,4.28,4.29,4.28,4.29,2155200.0,3.9657,3.9749,3.9657,3.9749,2155200.0
2010-07-08 12:30:00,4.29,4.29,4.27,4.28,2039200.0,3.9749,3.9749,3.9564,3.9657,2039200.0
2010-07-08 12:40:00,4.28,4.28,4.27,4.28,2304800.0,3.9657,3.9657,3.9564,3.9657,2304800.0
2010-07-08 12:50:00,4.28,4.29,4.27,4.27,1676800.0,3.9657,3.9749,3.9564,3.9564,1676800.0
2010-07-08 13:00:00,4.27,4.29,4.27,4.29,1252000.0,3.9564,3.9749,3.9564,3.9749,1252000.0
2010-07-08 13:10:00,4.29,4.31,4.29,4.3,2293600.0,3.9749,3.9935,3.9749,3.9842,2293600.0
2010-07-08 13:20:00,4.3,4.31,4.29,4.29,3360800.0,3.9842,3.9935,3.9749,3.9749,3360800.0
2010-07-08 13:30:00,4.29,4.3,4.29,4.29,1968000.0,3.9749,3.9842,3.9749,3.9749,1968000.0
2010-07-08 13:40:00,4.29,4.3,4.29,4.3,1132000.0,3.9749,3.9842,3.9749,3.9842,1132000.0
2010-07-08 13:50:00,4.3,4.3,4.27,4.28,2706400.0,3.9842,3.9842,3.9564,3.9657,2706400.0
2010-07-08 14:00:00,4.28,4.29,4.27,4.28,1928000.0,3.9657,3.9749,3.9564,3.9657,1928000.0
2010-07-08 14:10:00,4.28,4.28,4.25,4.26,4042400.0,3.9657,3.9657,3.9379,3.9471,4042400.0
2010-07-08 14:20:00,4.26,4.27,4.25,4.27,3498400.0,3.9471,3.9564,3.9379,3.9564,3498400.0
2010-07-08 14:30:00,4.27,4.28,4.26,4.27,3323200.0,3.9564,3.9657,3.9471,3.9564,3323200.0
2010-07-08 14:40:00,4.27,4.29,4.27,4.29,2028800.0,3.9564,3.9749,3.9564,3.9749,2028800.0
2010-07-08 14:50:00,4.29,4.3,4.28,4.29,2273600.0,3.9749,3.9842,3.9657,3.9749,2273600.0
2010-07-08 15:00:00,4.29,4.3,4.27,4.27,5040800.0,3.9749,3.9842,3.9564,3.9564,5040800.0
2010-07-08 15:10:00,4.28,4.29,4.27,4.29,2680800.0,3.9657,3.9749,3.9564,3.9749,2680800.0
2010-07-08 15:20:00,4.29,4.31,4.29,4.31,5286400.0,3.9749,3.9935,3.9749,3.9935,5286400.0
2010-07-08 15:30:00,4.31,4.34,4.31,4.33,6139200.0,3.9935,4.0213,3.9935,4.012,6139200.0
2010-07-08 15:40:00,4.33,4.35,4.32,4.33,8233600.0,4.012,4.0305,4.0027,4.012,8233600.0
2010-07-08 15:50:00,4.33,4.35,4.32,4.34,10670400.0,4.012,4.0305,4.0027,4.0213,10670400.0
2010-07-09 09:30:00,4.34,4.35,4.33,4.35,7604800.0,4.0213,4.0305,4.012,4.0305,7604800.0
2010-07-09 09:40:00,4.35,4.36,4.34,4.35,5226400.0,4.0305,4.0398,4.0213,4.0305,5226400.0
2010-07-09 09:50:00,4.35,4.35,4.33,4.35,3724000.0,4.0305,4.0305,4.012,4.0305,3724000.0
2010-07-09 10:00:00,4.35,4.37,4.35,4.35,6021600.0,4.0305,4.0491,4.0305,4.0305,6021600.0
2010-07-09 10:10:00,4.35,4.37,4.35,4.37,6059200.0,4.0305,4.0491,4.0305,4.0491,6059200.0
2010-07-09 10:20:00,4.37,4.38,4.36,4.37,3573600.0,4.0491,4.0583,4.0398,4.0491,3573600.0
2010-07-09 10:30:00,4.37,4.39,4.36,4.38,5408800.0,4.0491,4.0676,4.0398,4.0583,5408800.0
2010-07-09 10:40:00,4.38,4.39,4.36,4.36,4490400.0,4.0583,4.0676,4.0398,4.0398,4490400.0
2010-07-09 10:50:00,4.36,4.37,4.36,4.36,2636000.0,4.0398,4.0491,4.0398,4.0398,2636000.0
2010-07-09 11:00:00,4.36,4.37,4.35,4.35,2249600.0,4.0398,4.0491,4.0305,4.0305,2249600.0
2010-07-09 11:10:00,4.35,4.36,4.34,4.35,2892000.0,4.0305,4.0398,4.0213,4.0305,2892000.0
2010-07-09 11:20:00,4.35,4.35,4.34,4.35,1605600.0,4.0305,4.0305,4.0213,4.0305,1605600.0
2010-07-09 11:30:00,4.35,4.36,4.35,4.36,1806400.0,4.0305,4.0398,4.0305,4.0398,1806400.0
2010-07-09 11:40:00,4.36,4.37,4.36,4.36,1450400.0,4.0398,4.0491,4.0398,4.0398,1450400.0
2010-07-09 11:50:00,4.36,4.36,4.35,4.35,756000.0,4.0398,4.0398,4.0305,4.0305,756000.0
2010-07-09 12:00:00,4.35,4.37,4.35,4.36,1558400.0,4.0305,4.0491,4.0305,4.0398,1558400.0
2010-07-09 12:10:00,4.36,4.37,4.35,4.36,495200.0,4.0398,4.0491,4.0305,4.0398,495200.0
2010-07-09 12:20:00,4.36,4.37,4.36,4.36,1085600.0,4.0398,4.0491,4.0398,4.0398,1085600.0
2010-07-09 12:30:00,4.36,4.36,4.35,4.35,1118400.0,4.0398,4.0398,4.0305,4.0305,1118400.0
2010-07-09 12:40:00,4.35,4.36,4.35,4.36,942400.0,4.0305,4.0398,4.0305,4.0398,942400.0
2010-07-09 12:50:00,4.36,4.37,4.36,4.36,1839200.0,4.0398,4.0491,4.0398,4.0398,1839200.0
2010-07-09 13:00:00,4.36,4.37,4.36,4.37,1607200.0,4.0398,4.0491,4.0398,4.0491,1607200.0
2010-07-09 13:10:00,4.37,4.37,4.36,4.36,1807200.0,4.0491,4.0491,4.0398,4.0398,1807200.0
2010-07-09 13:20:00,4.36,4.36,4.35,4.36,1061600.0,4.0398,4.0398,4.0305,4.0398,1061600.0
2010-07-09 13:30:00,4.36,4.37,4.35,4.37,1976000.0,4.0398,4.0491,4.0305,4.0491,1976000.0
2010-07-09 13:40:00,4.37,4.37,4.36,4.37,1171200.0,4.0491,4.0491,4.0398,4.0491,1171200.0
2010-07-09 13:50:00,4.37,4.37,4.36,4.37,1278400.0,4.0491,4.0491,4.0398,4.0491,1278400.0
2010-07-09 14:00:00,4.37,4.38,4.36,4.37,1334400.0,4.0491,4.0583,4.0398,4.0491,1334400.0
2010-07-09 14:10:00,4.37,4.37,4.36,4.37,1724000.0,4.0491,4.0491,4.0398,4.0491,1724000.0
2010-07-09 14:20:00,4.37,4.37,4.36,4.37,693600.0,4.0491,4.0491,4.0398,4.0491,693600.0
2010-07-09 14:30:00,4.37,4.37,4.36,4.36,877600.0,4.0491,4.0491,4.0398,4.0398,877600.0
2010-07-09 14:40:00,4.37,4.38,4.37,4.37,1274400.0,4.0491,4.0583,4.0491,4.0491,1274400.0
2010-07-09 14:50:00,4.37,4.4,4.37,4.4,4270400.0,4.0491,4.0768,4.0491,4.0768,4270400.0
2010-07-09 15:00:00,4.4,4.4,4.39,4.39,2376800.0,4.0768,4.0768,4.0676,4.0676,2376800.0
2010-07-09 15:10:00,4.39,4.41,4.39,4.4,3658400.0,4.0676,4.0861,4.0676,4.0768,3658400.0
2010-07-09 15:20:00,4.4,4.4,4.38,4.39,4604800.0,4.0768,4.0768,4.0583,4.0676,4604800.0
2010-07-09 15:30:00,4.39,4.4,4.38,4.4,3848000.0,4.0676,4.0768,4.0583,4.0768,3848000.0
2010-07-09 15:40:00,4.4,4.41,4.4,4.4,6104000.0,4.0768,4.0861,4.0768,4.0768,6104000.0
2010-07-09 15:50:00,4.4,4.41,4.4,4.41,8089600.0,4.0768,4.0861,4.0768,4.0861,8089600.0
2010-07-12 09:30:00,4.38,4.4,4.37,4.4,9105600.0,4.0583,4.0768,4.0491,4.0768,9105600.0
2010-07-12 09:40:00,4.4,4.43,4.4,4.42,6611200.0,4.0768,4.1046,4.0768,4.0954,6611200.0
2010-07-12 09:50:00,4.42,4.43,4.41,4.42,4276000.0,4.0954,4.1046,4.0861,4.0954,4276000.0
2010-07-12 10:00:00,4.42,4.43,4.41,4.41,2705600.0,4.0954,4.1046,4.0861,4.0861,2705600.0
2010-07-12 10:10:00,4.41,4.42,4.4,4.42,3025600.0,4.0861,4.0954,4.0768,4.0954,3025600.0
2010-07-12 10:20:00,4.42,4.42,4.39,4.39,3253600.0,4.0954,4.0954,4.0676,4.0676,3253600.0
2010-07-12 10:30:00,4.39,4.4,4.39,4.4,2456000.0,4.0676,4.0768,4.0676,4.0768,2456000.0
2010-07-12 10:40:00,4.4,4.4,4.38,4.39,3276000.0,4.0768,4.0768,4.0583,4.0676,3276000.0
2010-07-12 10:50:00,4.38,4.39,4.37,4.38,3480000.0,4.0583,4.0676,4.0491,4.0583,3480000.0
2010-07-12 11:00:00,4.38,4.38,4.35,4.35,7828800.0,4.0583,4.0583,4.0305,4.0305,7828800.0
2010-07-12 11:10:00,4.35,4.37,4.34,4.37,3921600.0,4.0305,4.0491,4.0213,4.0491,3921600.0
2010-07-12 11:20:00,4.37,4.38,4.36,4.37,3044800.0,4.0491,4.0583,4.0398,4.0491,3044800.0
2010-07-12 11:30:00,4.37,4.38,4.37,4.37,1794400.0,4.0491,4.0583,4.0491,4.0491,1794400.0
2010-07-12 11:40:00,4.37,4.38,4.37,4.37,1100000.0,4.0491,4.0583,4.0491,4.0491,1100000.0
2010-07-12 11:50:00,4.37,4.38,4.37,4.37,1372000.0,4.0491,4.0583,4.0491,4.0491,1372000.0
2010-07-12 12:00:00,4.37,4.4,4.37,4.39,2531200.0,4.0491,4.0768,4.0491,4.0676,2531200.0
2010-07-12 12:10:00,4.39,4.4,4.39,4.4,1757600.0,4.0676,4.0768,4.0676,4.0768,1757600.0
2010-07-12 12:20:00,4.4,4.4,4.39,4.39,1024800.0,4.0768,4.0768,4.0676,4.0676,1024800.0
2010-07-12 12:30:00,4.39,4.41,4.38,4.41,2004800.0,4.0676,4.0861,4.0583,4.0861,2004800.0
2010-07-12 12:40:00,4.41,4.41,4.39,4.39,2953600.0,4.0861,4.0861,4.0676,4.0676,2953600.0
2010-07-12 12:50:00,4.39,4.4,4.38,4.38,1315200.0,4.0676,4.0768,4.0583,4.0583,1315200.0
2010-07-12 13:00:00,4.38,4.39,4.38,4.39,2009600.0,4.0583,4.0676,4.0583,4.0676,2009600.0
2010-07-12 13:10:00,4.39,4.41,4.39,4.41,2184000.0,4.0676,4.0861,4.0676,4.0861,2184000.0
2010-07-12 13:20:00,4.41,4.41,4.4,4.41,700000.0,4.0861,4.0861,4.0768,4.0861,700000.0
2010-07-12 13:30:00,4.41,4.42,4.4,4.41,2081600.0,4.0861,4.0954,4.0768,4.0861,2081600.0
2010-07-12 13:40:00,4.41,4.41,4.39,4.4,1544800.0,4.0861,4.0861,4.0676,4.0768,1544800.0
2010-07-12 13:50:00,4.4,4.42,4.4,4.42,1683200.0,4.0768,4.0954,4.0768,4.0954,1683200.0
2010-07-12 14:00:00,4.42,4.42,4.4,4.41,3344800.0,4.0954,4.0954,4.0768,4.0861,3344800.0
2010-07-12 14:10:00,4.41,4.41,4.39,4.39,602400.0,4.0861,4.0861,4.0676,4.0676,602400.0
2010-07-12 14:20:00,4.4,4.4,4.39,4.4,2092800.0,4.0768,4.0768,4.0676,4.0768,2092800.0
2010-07-12 14:30:00,4.4,4.4,4.39,4.4,1616000.0,4.0768,4.0768,4.0676,4.0768,1616000.0
2010-07-12 14:40:00,4.4,4.42,4.4,4.41,1762400.0,4.0768,4.0954,4.0768,4.0861,1762400.0
2010-07-12 14:50:00,4.41,4.41,4.4,4.4,1846400.0,4.0861,4.0861,4.0768,4.0768,1846400.0
2010-07-12 15:00:00,4.4,4.41,4.39,4.39,2749600.0,4.0768,4.0861,4.0676,4.0676,2749600.0
2010-07-12 15:10:00,4.39,4.41,4.39,4.41,2720000.0,4.0676,4.0861,4.0676,4.0861,2720000.0
2010-07-12 15:20:00,4.41,4.41,4.4,4.41,1683200.0,4.0861,4.0861,4.0768,4.0861,1683200.0
2010-07-12 15:30:00,4.41,4.41,4.4,4.41,2171200.0,4.0861,4.0861,4.0768,4.0861,2171200.0
2010-07-12 15:40:00,4.41,4.42,4.41,4.41,3848800.0,4.0861,4.0954,4.0861,4.0861,3848800.0
2010-07-12 15:50:00,4.41,4.42,4.4,4.42,5104000.0,4.0861,4.0954,4.0768,4.0954,5104000.0
2010-07-13 09:30:00,4.51,4.52,4.5,4.52,9638400.0,4.1788,4.188,4.1695,4.188,9638400.0
2010-07-13 09:40:00,4.52,4.53,4.49,4.49,8020000.0,4.188,4.1973,4.1602,4.1602,8020000.0
2010-07-13 09:50:00,4.49,4.51,4.49,4.51,5644800.0,4.1602,4.1788,4.1602,4.1788,5644800.0
2010-07-13 10:00:00,4.51,4.54,4.51,4.53,7613600.0,4.1788,4.2066,4.1788,4.1973,7613600.0
2010-07-13 10:10:00,4.53,4.53,4.52,4.53,3320800.0,4.1973,4.1973,4.188,4.1973,3320800.0
2010-07-13 10:20:00,4.53,4.54,4.52,4.53,2436000.0,4.1973,4.2066,4.188,4.1973,2436000.0
2010-07-13 10:30:00,4.53,4.53,4.51,4.52,4555200.0,4.1973,4.1973,4.1788,4.188,4555200.0
2010-07-13 10:40:00,4.52,4.52,4.5,4.51,3342400.0,4.188,4.188,4.1695,4.1788,3342400.0
2010-07-13 10:50:00,4.51,4.52,4.51,4.52,2343200.0,4.1788,4.188,4.1788,4.188,2343200.0
2010-07-13 11:00:00,4.52,4.53,4.51,4.53,2105600.0,4.188,4.1973,4.1788,4.1973,2105600.0
2010-07-13 11:10:00,4.53,4.54,4.53,4.53,3214400.0,4.1973,4.2066,4.1973,4.1973,3214400.0
2010-07-13 11:20:00,4.53,4.54,4.52,4.53,1692000.0,4.1973,4.2066,4.188,4.1973,1692000.0
2010-07-13 11:30:00,4.53,4.57,4.53,4.56,7664000.0,4.1973,4.2344,4.1973,4.2251,7664000.0
2010-07-13 11:40:00,4.56,4.57,4.55,4.55,3187200.0,4.2251,4.2344,4.2158,4.2158,3187200.0
2010-07-13 11:50:00,4.55,4.56,4.54,4.54,3334400.0,4.2158,4.2251,4.2066,4.2066,3334400.0
2010-07-13 12:00:00,4.54,4.55,4.54,4.55,2564000.0,4.2066,4.2158,4.2066,4.2158,2564000.0
2010-07-13 12:10:00,4.55,4.55,4.55,4.55,2430400.0,4.2158,4.2158,4.2158,4.2158,2430400.0
2010-07-13 12:20:00,4.55,4.56,4.54,4.56,3072800.0,4.2158,4.2251,4.2066,4.2251,3072800.0
2010-07-13 12:30:00,4.56,4.56,4.56,4.56,1576800.0,4.2251,4.2251,4.2251,4.2251,1576800.0
2010-07-13 12:40:00,4.56,4.56,4.54,4.55,2244800.0,4.2251,4.2251,4.2066,4.2158,2244800.0
2010-07-13 12:50:00,4.55,4.56,4.54,4.54,1385600.0,4.2158,4.2251,4.2066,4.2066,1385600.0
2010-07-13 13:00:00,4.54,4.56,4.54,4.56,1742400.0,4.2066,4.2251,4.2066,4.2251,1742400.0
2010-07-13 13:10:00,4.56,4.56,4.53,4.53,2992000.0,4.2251,4.2251,4.1973,4.1973,2992000.0
2010-07-13 13:20:00,4.53,4.53,4.52,4.53,2357600.0,4.1973,4.1973,4.188,4.1973,2357600.0
2010-07-13 13:30:00,4.53,4.54,4.53,4.54,2077600.0,4.1973,4.2066,4.1973,4.2066,2077600.0
2010-07-13 13:40:00,4.55,4.55,4.53,4.53,1583200.0,4.2158,4.2158,4.1973,4.1973,1583200.0
2010-07-13 13:50:00,4.53,4.53,4.52,4.53,3530400.0,4.1973,4.1973,4.188,4.1973,3530400.0
2010-07-13 14:00:00,4.53,4.55,4.53,4.54,3729600.0,4.1973,4.2158,4.1973,4.2066,3729600.0
2010-07-13 14:10:00,4.54,4.55,4.54,4.55,1884000.0,4.2066,4.2158,4.2066,4.2158,1884000.0
2010-07-13 14:20:00,4.55,4.55,4.53,4.54,3123200.0,4.2158,4.2158,4.1973,4.2066,3123200.0
2010-07-13 14:30:00,4.54,4.56,4.54,4.55,2730400.0,4.2066,4.2251,4.2066,4.2158,2730400.0
2010-07-13 14:40:00,4.55,4.56,4.55,4.56,1912000.0,4.2158,4.2251,4.2158,4.2251,1912000.0
2010-07-13 14:50:00,4.55,4.56,4.55,4.56,2513600.0,4.2158,4.2251,4.2158,4.2251,2513600.0
2010-07-13 15:00:00,4.56,4.57,4.56,4.56,5133600.0,4.2251,4.2344,4.2251,4.2251,5133600.0
2010-07-13 15:10:00,4.56,4.57,4.56,4.57,5520800.0,4.2251,4.2344,4.2251,4.2344,5520800.0
2010-07-13 15:20:00,4.57,4.57,4.56,4.57,3865600.0,4.2344,4.2344,4.2251,4.2344,3865600.0
2010-07-13 15:30:00,4.57,4.58,4.56,4.57,1854400.0,4.2344,4.2436,4.2251,4.2344,1854400.0
2010-07-13 15:40:00,4.58,4.58,4.57,4.57,5642400.0,4.2436,4.2436,4.2344,4.2344,5642400.0
2010-07-13 15:50:00,4.57,4.58,4.55,4.55,11446400.0,4.2344,4.2436,4.2158,4.2158,11446400.0
2010-07-14 09:30:00,4.52,4.53,4.51,4.51,9535200.0,4.188,4.1973,4.1788,4.1788,9535200.0
2010-07-14 09:40:00,4.51,4.53,4.5,4.53,4547200.0,4.1788,4.1973,4.1695,4.1973,4547200.0
2010-07-14 09:50:00,4.53,4.53,4.51,4.51,5011200.0,4.1973,4.1973,4.1788,4.1788,5011200.0
2010-07-14 10:00:00,4.51,4.52,4.49,4.51,5026400.0,4.1788,4.188,4.1602,4.1788,5026400.0
2010-07-14 10:10:00,4.52,4.53,4.51,4.52,4071200.0,4.188,4.1973,4.1788,4.188,4071200.0
2010-07-14 10:20:00,4.52,4.54,4.52,4.53,6504000.0,4.188,4.2066,4.188,4.1973,6504000.0
2010-07-14 10:30:00,4.53,4.55,4.53,4.53,2714400.0,4.1973,4.2158,4.1973,4.1973,2714400.0
2010-07-14 10:40:00,4.53,4.55,4.53,4.54,2418400.0,4.1973,4.2158,4.1973,4.2066,2418400.0
2010-07-14 10:50:00,4.54,4.55,4.53,4.54,2456000.0,4.2066,4.2158,4.1973,4.2066,2456000.0
2010-07-14 11:00:00,4.55,4.56,4.54,4.55,4008000.0,4.2158,4.2251,4.2066,4.2158,4008000.0
2010-07-14 11:10:00,4.55,4.57,4.54,4.57,2492000.0,4.2158,4.2344,4.2066,4.2344,2492000.0
2010-07-14 11:20:00,4.57,4.57,4.56,4.56,2180800.0,4.2344,4.2344,4.2251,4.2251,2180800.0
2010-07-14 11:30:00,4.56,4.57,4.56,4.57,2178400.0,4.2251,4.2344,4.2251,4.2344,2178400.0
2010-07-14 11:40:00,4.57,4.58,4.56,4.58,2144000.0,4.2344,4.2436,4.2251,4.2436,2144000.0
2010-07-14 11:50:00,4.58,4.58,4.57,4.57,4960000.0,4.2436,4.2436,4.2344,4.2344,4960000.0
2010-07-14 12:00:00,4.57,4.58,4.56,4.57,4228800.0,4.2344,4.2436,4.2251,4.2344,4228800.0
2010-07-14 12:10:00,4.57,4.57,4.56,4.57,1754400.0,4.2344,4.2344,4.2251,4.2344,1754400.0
2010-07-14 12:20:00,4.57,4.57,4.56,4.57,852800.0,4.2344,4.2344,4.2251,4.2344,852800.0
2010-07-14 12:30:00,4.57,4.57,4.57,4.57,3072000.0,4.2344,4.2344,4.2344,4.2344,3072000.0
2010-07-14 12:40:00,4.57,4.57,4.56,4.57,1000000.0,4.2344,4.2344,4.2251,4.2344,1000000.0
2010-07-14 12:50:00,4.57,4.57,4.55,4.56,3172000.0,4.2344,4.2344,4.2158,4.2251,3172000.0
2010-07-14 13:00:00,4.56,4.56,4.55,4.55,2276800.0,4.2251,4.2251,4.2158,4.2158,2276800.0
2010-07-14 13:10:00,4.55,4.56,4.55,4.56,1156000.0,4.2158,4.2251,4.2158,4.2251,1156000.0
2010-07-14 13:20:00,4.56,4.56,4.55,4.56,1817600.0,4.2251,4.2251,4.2158,4.2251,1817600.0
2010-07-14 13:30:00,4.56,4.56,4.55,4.55,1151200.0,4.2251,4.2251,4.2158,4.2158,1151200.0
2010-07-14 13:40:00,4.55,4.55,4.54,4.54,2052000.0,4.2158,4.2158,4.2066,4.2066,2052000.0
2010-07-14 13:50:00,4.54,4.54,4.52,4.53,4565600.0,4.2066,4.2066,4.188,4.1973,4565600.0
2010-07-14 14:00:00,4.53,4.53,4.5,4.51,6198400.0,4.1973,4.1973,4.1695,4.1788,6198400.0
2010-07-14 14:10:00,4.51,4.52,4.5,4.51,4899200.0,4.1788,4.188,4.1695,4.1788,4899200.0
2010-07-14 14:20:00,4.51,4.51,4.48,4.49,4203200.0,4.1788,4.1788,4.151,4.1602,4203200.0
2010-07-14 14:30:00,4.5,4.51,4.49,4.5,3070400.0,4.1695,4.1788,4.1602,4.1695,3070400.0
2010-07-14 14:40:00,4.5,4.52,4.5,4.51,2832800.0,4.1695,4.188,4.1695,4.1788,2832800.0
2010-07-14 14:50:00,4.51,4.52,4.51,4.52,2378400.0,4.1788,4.188,4.1788,4.188,2378400.0
2010-07-14 15:00:00,4.52,4.53,4.51,4.52,2870400.0,4.188,4.1973,4.1788,4.188,2870400.0
2010-07-14 15:10:00,4.51,4.53,4.51,4.53,2389600.0,4.1788,4.1973,4.1788,4.1973,2389600.0
2010-07-14 15:20:00,4.53,4.54,4.52,4.53,2319200.0,4.1973,4.2066,4.188,4.1973,2319200.0
2010-07-14 15:30:00,4.53,4.54,4.52,4.53,3300800.0,4.1973,4.2066,4.188,4.1973,3300800.0
2010-07-14 15:40:00,4.53,4.53,4.51,4.53,4642400.0,4.1973,4.1973,4.1788,4.1973,4642400.0
2010-07-14 15:50:00,4.53,4.55,4.53,4.55,9293600.0,4.1973,4.2158,4.1973,4.2158,9293600.0
2010-07-15 09:30:00,4.55,4.55,4.53,4.53,4804800.0,4.2158,4.2158,4.1973,4.1973,4804800.0
2010-07-15 09:40:00,4.53,4.53,4.51,4.52,4326400.0,4.1973,4.1973,4.1788,4.188,4326400.0
2010-07-15 09:50:00,4.52,4.53,4.51,4.53,4853600.0,4.188,4.1973,4.1788,4.1973,4853600.0
2010-07-15 10:00:00,4.53,4.53,4.47,4.47,14076800.0,4.1973,4.1973,4.1417,4.1417,14076800.0
2010-07-15 10:10:00,4.47,4.47,4.43,4.44,12104800.0,4.1417,4.1417,4.1046,4.1139,12104800.0
2010-07-15 10:20:00,4.44,4.46,4.43,4.45,10031200.0,4.1139,4.1324,4.1046,4.1232,10031200.0
2010-07-15 10:30:00,4.45,4.46,4.44,4.46,3816000.0,4.1232,4.1324,4.1139,4.1324,3816000.0
2010-07-15 10:40:00,4.46,4.47,4.45,4.46,6918400.0,4.1324,4.1417,4.1232,4.1324,6918400.0
2010-07-15 10:50:00,4.46,4.47,4.46,4.46,3997600.0,4.1324,4.1417,4.1324,4.1324,3997600.0
2010-07-15 11:00:00,4.46,4.47,4.44,4.45,2895200.0,4.1324,4.1417,4.1139,4.1232,2895200.0
2010-07-15 11:10:00,4.45,4.47,4.45,4.46,2280000.0,4.1232,4.1417,4.1232,4.1324,2280000.0
2010-07-15 11:20:00,4.46,4.48,4.46,4.48,3216000.0,4.1324,4.151,4.1324,4.151,3216000.0
2010-07-15 11:30:00,4.48,4.48,4.47,4.48,3609600.0,4.151,4.151,4.1417,4.151,3609600.0
2010-07-15 11:40:00,4.48,4.48,4.47,4.47,4279200.0,4.151,4.151,4.1417,4.1417,4279200.0
2010-07-15 11:50:00,4.47,4.48,4.46,4.47,1979200.0,4.1417,4.151,4.1324,4.1417,1979200.0
2010-07-15 12:00:00,4.46,4.47,4.46,4.46,2413600.0,4.1324,4.1417,4.1324,4.1324,2413600.0
2010-07-15 12:10:00,4.46,4.47,4.46,4.46,1300000.0,4.1324,4.1417,4.1324,4.1324,1300000.0
2010-07-15 12:20:00,4.46,4.46,4.45,4.45,1187200.0,4.1324,4.1324,4.1232,4.1232,1187200.0
2010-07-15 12:30:00,4.45,4.46,4.45,4.46,1344800.0,4.1232,4.1324,4.1232,4.1324,1344800.0
2010-07-15 12:40:00,4.46,4.46,4.45,4.46,1679200.0,4.1324,4.1324,4.1232,4.1324,1679200.0
2010-07-15 12:50:00,4.46,4.47,4.46,4.46,1122400.0,4.1324,4.1417,4.1324,4.1324,1122400.0
2010-07-15 13:00:00,4.46,4.49,4.46,4.48,2244800.0,4.1324,4.1602,4.1324,4.151,2244800.0
2010-07-15 13:10:00,4.48,4.5,4.48,4.5,2682400.0,4.151,4.1695,4.151,4.1695,2682400.0
2010-07-15 13:20:00,4.5,4.52,4.5,4.51,2836000.0,4.1695,4.188,4.1695,4.1788,2836000.0
2010-07-15 13:30:00,4.51,4.51,4.5,4.5,2124000.0,4.1788,4.1788,4.1695,4.1695,2124000.0
2010-07-15 13:40:00,4.5,4.51,4.49,4.5,2148000.0,4.1695,4.1788,4.1602,4.1695,2148000.0
2010-07-15 13:50:00,4.5,4.5,4.49,4.5,1171200.0,4.1695,4.1695,4.1602,4.1695,1171200.0
2010-07-15 14:00:00,4.5,4.51,4.49,4.49,2595200.0,4.1695,4.1788,4.1602,4.1602,2595200.0
2010-07-15 14:10:00,4.49,4.51,4.48,4.51,2060800.0,4.1602,4.1788,4.151,4.1788,2060800.0
2010-07-15 14:20:00,4.51,4.52,4.5,4.52,3027200.0,4.1788,4.188,4.1695,4.188,3027200.0
2010-07-15 14:30:00,4.52,4.53,4.51,4.51,4118400.0,4.188,4.1973,4.1788,4.1788,4118400.0
2010-07-15 14:40:00,4.51,4.52,4.51,4.52,2476000.0,4.1788,4.188,4.1788,4.188,2476000.0
2010-07-15 14:50:00,4.52,4.52,4.5,4.5,2007200.0,4.188,4.188,4.1695,4.1695,2007200.0
2010-07-15 15:00:00,4.5,4.51,4.49,4.49,3492000.0,4.1695,4.1788,4.1602,4.1602,3492000.0
2010-07-15 15:10:00,4.49,4.49,4.47,4.48,7738400.0,4.1602,4.1602,4.1417,4.151,7738400.0
2010-07-15 15:20:00,4.48,4.5,4.47,4.5,6163200.0,4.151,4.1695,4.1417,4.1695,6163200.0
2010-07-15 15:30:00,4.5,4.54,4.5,4.53,9344000.0,4.1695,4.2066,4.1695,4.1973,9344000.0
2010-07-15 15:40:00,4.53,4.57,4.53,4.55,6944800.0,4.1973,4.2344,4.1973,4.2158,6944800.0
2010-07-15 15:50:00,4.56,4.58,4.55,4.56,10857600.0,4.2251,4.2436,4.2158,4.2251,10857600.0
2010-07-16 09:30:00,4.5,4.51,4.48,4.48,8065600.0,4.1695,4.1788,4.151,4.151,8065600.0
2010-07-16 09:40:00,4.48,4.49,4.45,4.46,9653600.0,4.151,4.1602,4.1232,4.1324,9653600.0
2010-07-16 09:50:00,4.46,4.46,4.4,4.42,13151200.0,4.1324,4.1324,4.0768,4.0954,13151200.0
2010-07-16 10:00:00,4.42,4.42,4.38,4.39,11545600.0,4.0954,4.0954,4.0583,4.0676,11545600.0
2010-07-16 10:10:00,4.39,4.41,4.38,4.41,7548000.0,4.0676,4.0861,4.0583,4.0861,7548000.0
2010-07-16 10:20:00,4.41,4.41,4.39,4.41,6317600.0,4.0861,4.0861,4.0676,4.0861,6317600.0
2010-07-16 10:30:00,4.41,4.41,4.39,4.4,3865600.0,4.0861,4.0861,4.0676,4.0768,3865600.0
2010-07-16 10:40:00,4.4,4.42,4.39,4.41,3896000.0,4.0768,4.0954,4.0676,4.0861,3896000.0
2010-07-16 10:50:00,4.41,4.42,4.4,4.42,3119200.0,4.0861,4.0954,4.0768,4.0954,3119200.0
2010-07-16 11:00:00,4.42,4.42,4.4,4.4,4272800.0,4.0954,4.0954,4.0768,4.0768,4272800.0
2010-07-16 11:10:00,4.4,4.41,4.39,4.39,1878400.0,4.0768,4.0861,4.0676,4.0676,1878400.0
2010-07-16 11:20:00,4.39,4.39,4.37,4.39,6840800.0,4.0676,4.0676,4.0491,4.0676,6840800.0
2010-07-16 11:30:00,4.39,4.39,4.36,4.38,4856800.0,4.0676,4.0676,4.0398,4.0583,4856800.0
2010-07-16 11:40:00,4.38,4.39,4.37,4.37,4476000.0,4.0583,4.0676,4.0491,4.0491,4476000.0
2010-07-16 11:50:00,4.37,4.38,4.36,4.36,5791200.0,4.0491,4.0583,4.0398,4.0398,5791200.0
2010-07-16 12:00:00,4.36,4.37,4.36,4.37,4259200.0,4.0398,4.0491,4.0398,4.0491,4259200.0
2010-07-16 12:10:00,4.37,4.38,4.34,4.35,5858400.0,4.0491,4.0583,4.0213,4.0305,5858400.0
2010-07-16 12:20:00,4.35,4.36,4.34,4.36,4521600.0,4.0305,4.0398,4.0213,4.0398,4521600.0
2010-07-16 12:30:00,4.36,4.36,4.35,4.35,2242400.0,4.0398,4.0398,4.0305,4.0305,2242400.0
2010-07-16 12:40:00,4.35,4.36,4.35,4.36,2067200.0,4.0305,4.0398,4.0305,4.0398,2067200.0
2010-07-16 12:50:00,4.36,4.36,4.34,4.34,3564800.0,4.0398,4.0398,4.0213,4.0213,3564800.0
2010-07-16 13:00:00,4.34,4.35,4.34,4.35,5150400.0,4.0213,4.0305,4.0213,4.0305,5150400.0
2010-07-16 13:10:00,4.35,4.36,4.34,4.35,2273600.0,4.0305,4.0398,4.0213,4.0305,2273600.0
2010-07-16 13:20:00,4.35,4.35,4.34,4.34,3729600.0,4.0305,4.0305,4.0213,4.0213,3729600.0
2010-07-16 13:30:00,4.34,4.36,4.34,4.36,5444000.0,4.0213,4.0398,4.0213,4.0398,5444000.0
2010-07-16 13:40:00,4.36,4.36,4.33,4.34,6788000.0,4.0398,4.0398,4.012,4.0213,6788000.0
2010-07-16 13:50:00,4.34,4.34,4.32,4.33,3581600.0,4.0213,4.0213,4.0027,4.012,3581600.0
2010-07-16 14:00:00,4.33,4.34,4.33,4.34,2893600.0,4.012,4.0213,4.012,4.0213,2893600.0
2010-07-16 14:10:00,4.34,4.35,4.32,4.32,4444000.0,4.0213,4.0305,4.0027,4.0027,4444000.0
2010-07-16 14:20:00,4.33,4.34,4.32,4.33,3808800.0,4.012,4.0213,4.0027,4.012,3808800.0
2010-07-16 14:30:00,4.33,4.34,4.32,4.33,3341600.0,4.012,4.0213,4.0027,4.012,3341600.0
2010-07-16 14:40:00,4.33,4.34,4.32,4.33,3453600.0,4.012,4.0213,4.0027,4.012,3453600.0
2010-07-16 14:50:00,4.33,4.33,4.32,4.32,3335200.0,4.012,4.012,4.0027,4.0027,3335200.0
2010-07-16 15:00:00,4.32,4.33,4.32,4.32,3801600.0,4.0027,4.012,4.0027,4.0027,3801600.0
2010-07-16 15:10:00,4.32,4.32,4.31,4.31,7123200.0,4.0027,4.0027,3.9935,3.9935,7123200.0
2010-07-16 15:20:00,4.31,4.31,4.28,4.3,7871200.0,3.9935,3.9935,3.9657,3.9842,7871200.0
2010-07-16 15:30:00,4.3,4.32,4.3,4.31,7001600.0,3.9842,4.0027,3.9842,3.9935,7001600.0
2010-07-16 15:40:00,4.31,4.32,4.29,4.29,10299200.0,3.9935,4.0027,3.9749,3.9749,10299200.0
2010-07-16 15:50:00,4.29,4.32,4.29,4.3,11852800.0,3.9749,4.0027,3.9749,3.9842,11852800.0
2010-07-19 09:30:00,4.33,4.35,4.33,4.33,9344000.0,4.012,4.0305,4.012,4.012,9344000.0
2010-07-19 09:40:00,4.33,4.36,4.33,4.35,4876000.0,4.012,4.0398,4.012,4.0305,4876000.0
2010-07-19 09:50:00,4.35,4.36,4.35,4.35,3123200.0,4.0305,4.0398,4.0305,4.0305,3123200.0
2010-07-19 10:00:00,4.35,4.35,4.32,4.32,4773600.0,4.0305,4.0305,4.0027,4.0027,4773600.0
2010-07-19 10:10:00,4.32,4.33,4.31,4.31,3504800.0,4.0027,4.012,3.9935,3.9935,3504800.0
2010-07-19 10:20:00,4.32,4.32,4.28,4.28,6660800.0,4.0027,4.0027,3.9657,3.9657,6660800.0
2010-07-19 10:30:00,4.28,4.3,4.28,4.28,3541600.0,3.9657,3.9842,3.9657,3.9657,3541600.0
2010-07-19 10:40:00,4.28,4.3,4.27,4.28,4541600.0,3.9657,3.9842,3.9564,3.9657,4541600.0
2010-07-19 10:50:00,4.28,4.29,4.27,4.29,4018400.0,3.9657,3.9749,3.9564,3.9749,4018400.0
2010-07-19 11:00:00,4.29,4.31,4.28,4.3,5635200.0,3.9749,3.9935,3.9657,3.9842,5635200.0
2010-07-19 11:10:00,4.3,4.31,4.3,4.31,2068000.0,3.9842,3.9935,3.9842,3.9935,2068000.0
2010-07-19 11:20:00,4.31,4.32,4.31,4.31,2144000.0,3.9935,4.0027,3.9935,3.9935,2144000.0
2010-07-19 11:30:00,4.31,4.31,4.29,4.3,1304800.0,3.9935,3.9935,3.9749,3.9842,1304800.0
2010-07-19 11:40:00,4.29,4.3,4.29,4.3,781600.0,3.9749,3.9842,3.9749,3.9842,781600.0
2010-07-19 11:50:00,4.3,4.32,4.3,4.31,1180800.0,3.9842,4.0027,3.9842,3.9935,1180800.0
2010-07-19 12:00:00,4.32,4.32,4.3,4.3,1152000.0,4.0027,4.0027,3.9842,3.9842,1152000.0
2010-07-19 12:10:00,4.3,4.31,4.29,4.31,825600.0,3.9842,3.9935,3.9749,3.9935,825600.0
2010-07-19 12:20:00,4.31,4.32,4.31,4.32,1615200.0,3.9935,4.0027,3.9935,4.0027,1615200.0
2010-07-19 12:30:00,4.32,4.33,4.31,4.33,1420000.0,4.0027,4.012,3.9935,4.012,1420000.0
2010-07-19 12:40:00,4.33,4.33,4.32,4.33,2135200.0,4.012,4.012,4.0027,4.012,2135200.0
2010-07-19 12:50:00,4.33,4.34,4.32,4.33,2228800.0,4.012,4.0213,4.0027,4.012,2228800.0
2010-07-19 13:00:00,4.33,4.33,4.32,4.32,1068000.0,4.012,4.012,4.0027,4.0027,1068000.0
2010-07-19 13:10:00,4.33,4.33,4.31,4.31,1676000.0,4.012,4.012,3.9935,3.9935,1676000.0
2010-07-19 13:20:00,4.31,4.31,4.3,4.31,844000.0,3.9935,3.9935,3.9842,3.9935,844000.0
2010-07-19 13:30:00,4.31,4.32,4.3,4.31,1420800.0,3.9935,4.0027,3.9842,3.9935,1420800.0
2010-07-19 13:40:00,4.31,4.31,4.3,4.31,1168800.0,3.9935,3.9935,3.9842,3.9935,1168800.0
2010-07-19 13:50:00,4.31,4.31,4.3,4.3,1477600.0,3.9935,3.9935,3.9842,3.9842,1477600.0
2010-07-19 14:00:00,4.3,4.31,4.3,4.31,1496800.0,3.9842,3.9935,3.9842,3.9935,1496800.0
2010-07-19 14:10:00,4.31,4.33,4.31,4.33,2034400.0,3.9935,4.012,3.9935,4.012,2034400.0
2010-07-19 14:20:00,4.33,4.33,4.32,4.33,1767200.0,4.012,4.012,4.0027,4.012,1767200.0
2010-07-19 14:30:00,4.33,4.34,4.33,4.33,720000.0,4.012,4.0213,4.012,4.012,720000.0
2010-07-19 14:40:00,4.33,4.36,4.33,4.36,2752000.0,4.012,4.0398,4.012,4.0398,2752000.0
2010-07-19 14:50:00,4.35,4.36,4.35,4.35,2625600.0,4.0305,4.0398,4.0305,4.0305,2625600.0
2010-07-19 15:00:00,4.35,4.37,4.35,4.37,3492000.0,4.0305,4.0491,4.0305,4.0491,3492000.0
2010-07-19 15:10:00,4.37,4.38,4.36,4.37,2936000.0,4.0491,4.0583,4.0398,4.0491,2936000.0
2010-07-19 15:20:00,4.37,4.37,4.34,4.34,5032800.0,4.0491,4.0491,4.0213,4.0213,5032800.0
2010-07-19 15:30:00,4.34,4.35,4.33,4.33,4128800.0,4.0213,4.0305,4.012,4.012,4128800.0
2010-07-19 15:40:00,4.33,4.35,4.33,4.34,4232800.0,4.012,4.0305,4.012,4.0213,4232800.0
2010-07-19 15:50:00,4.34,4.36,4.34,4.35,4346400.0,4.0213,4.0398,4.0213,4.0305,4346400.0
2010-07-20 09:30:00,4.23,4.26,4.23,4.24,9078400.0,3.9193,3.9471,3.9193,3.9286,9078400.0
2010-07-20 09:40:00,4.24,4.27,4.24,4.26,6945600.0,3.9286,3.9564,3.9286,3.9471,6945600.0
2010-07-20 09:50:00,4.26,4.28,4.26,4.28,3862400.0,3.9471,3.9657,3.9471,3.9657,3862400.0
2010-07-20 10:00:00,4.27,4.28,4.26,4.26,4589600.0,3.9564,3.9657,3.9471,3.9471,4589600.0
2010-07-20 10:10:00,4.26,4.28,4.25,4.28,4252000.0,3.9471,3.9657,3.9379,3.9657,4252000.0
2010-07-20 10:20:00,4.28,4.3,4.28,4.29,3796000.0,3.9657,3.9842,3.9657,3.9749,3796000.0
2010-07-20 10:30:00,4.29,4.3,4.28,4.29,3342400.0,3.9749,3.9842,3.9657,3.9749,3342400.0
2010-07-20 10:40:00,4.29,4.3,4.29,4.3,2548000.0,3.9749,3.9842,3.9749,3.9842,2548000.0
2010-07-20 10:50:00,4.3,4.3,4.28,4.29,2505600.0,3.9842,3.9842,3.9657,3.9749,2505600.0
2010-07-20 11:00:00,4.29,4.31,4.29,4.31,2481600.0,3.9749,3.9935,3.9749,3.9935,2481600.0
2010-07-20 11:10:00,4.31,4.33,4.31,4.33,2774400.0,3.9935,4.012,3.9935,4.012,2774400.0
2010-07-20 11:20:00,4.33,4.33,4.32,4.33,2718400.0,4.012,4.012,4.0027,4.012,2718400.0
2010-07-20 11:30:00,4.32,4.33,4.31,4.31,1672000.0,4.0027,4.012,3.9935,3.9935,1672000.0
2010-07-20 11:40:00,4.31,4.31,4.3,4.31,1982400.0,3.9935,3.9935,3.9842,3.9935,1982400.0
2010-07-20 11:50:00,4.31,4.31,4.3,4.3,2522400.0,3.9935,3.9935,3.9842,3.9842,2522400.0
2010-07-20 12:00:00,4.3,4.32,4.3,4.31,2408800.0,3.9842,4.0027,3.9842,3.9935,2408800.0
2010-07-20 12:10:00,4.31,4.31,4.29,4.29,2356800.0,3.9935,3.9935,3.9749,3.9749,2356800.0
2010-07-20 12:20:00,4.29,4.3,4.29,4.3,1888000.0,3.9749,3.9842,3.9749,3.9842,1888000.0
2010-07-20 12:30:00,4.3,4.31,4.3,4.3,1028000.0,3.9842,3.9935,3.9842,3.9842,1028000.0
2010-07-20 12:40:00,4.3,4.32,4.29,4.31,1701600.0,3.9842,4.0027,3.9749,3.9935,1701600.0
2010-07-20 12:50:00,4.31,4.32,4.31,4.32,1008000.0,3.9935,4.0027,3.9935,4.0027,1008000.0
2010-07-20 13:00:00,4.32,4.33,4.32,4.33,2501600.0,4.0027,4.012,4.0027,4.012,2501600.0
2010-07-20 13:10:00,4.32,4.33,4.31,4.33,2037600.0,4.0027,4.012,3.9935,4.012,2037600.0
2010-07-20 13:20:00,4.33,4.33,4.33,4.33,1630400.0,4.012,4.012,4.012,4.012,1630400.0
2010-07-20 13:30:00,4.33,4.37,4.33,4.36,4299200.0,4.012,4.0491,4.012,4.0398,4299200.0
2010-07-20 13:40:00,4.36,4.37,4.36,4.37,2953600.0,4.0398,4.0491,4.0398,4.0491,2953600.0
2010-07-20 13:50:00,4.37,4.41,4.37,4.41,5293600.0,4.0491,4.0861,4.0491,4.0861,5293600.0
2010-07-20 14:00:00,4.41,4.41,4.39,4.39,3808800.0,4.0861,4.0861,4.0676,4.0676,3808800.0
2010-07-20 14:10:00,4.39,4.39,4.38,4.39,2617600.0,4.0676,4.0676,4.0583,4.0676,2617600.0
2010-07-20 14:20:00,4.39,4.39,4.37,4.39,3386400.0,4.0676,4.0676,4.0491,4.0676,3386400.0
2010-07-20 14:30:00,4.39,4.4,4.38,4.39,2588800.0,4.0676,4.0768,4.0583,4.0676,2588800.0
2010-07-20 14:40:00,4.39,4.4,4.38,4.4,2535200.0,4.0676,4.0768,4.0583,4.0768,2535200.0
2010-07-20 14:50:00,4.4,4.41,4.38,4.39,3008800.0,4.0768,4.0861,4.0583,4.0676,3008800.0
2010-07-20 15:00:00,4.39,4.4,4.38,4.4,2285600.0,4.0676,4.0768,4.0583,4.0768,2285600.0
2010-07-20 15:10:00,4.4,4.42,4.4,4.41,4828800.0,4.0768,4.0954,4.0768,4.0861,4828800.0
2010-07-20 15:20:00,4.41,4.44,4.41,4.43,5829600.0,4.0861,4.1139,4.0861,4.1046,5829600.0
2010-07-20 15:30:00,4.43,4.45,4.43,4.43,7293600.0,4.1046,4.1232,4.1046,4.1046,7293600.0
2010-07-20 15:40:00,4.43,4.45,4.42,4.45,5597600.0,4.1046,4.1232,4.0954,4.1232,5597600.0
2010-07-20 15:50:00,4.45,4.45,4.43,4.44,6561600.0,4.1232,4.1232,4.1046,4.1139,6561600.0
2010-07-21 09:30:00,4.49,4.5,4.46,4.47,10505600.0,4.1602,4.1695,4.1324,4.1417,10505600.0
2010-07-21 09:40:00,4.47,4.47,4.44,4.45,13296000.0,4.1417,4.1417,4.1139,4.1232,13296000.0
2010-07-21 09:50:00,4.45,4.46,4.43,4.45,8396800.0,4.1232,4.1324,4.1046,4.1232,8396800.0
2010-07-21 10:00:00,4.45,4.45,4.42,4.44,8024000.0,4.1232,4.1232,4.0954,4.1139,8024000.0
2010-07-21 10:10:00,4.44,4.46,4.43,4.46,4527200.0,4.1139,4.1324,4.1046,4.1324,4527200.0
2010-07-21 10:20:00,4.46,4.46,4.45,4.46,3704800.0,4.1324,4.1324,4.1232,4.1324,3704800.0
2010-07-21 10:30:00,4.46,4.46,4.44,4.44,6480800.0,4.1324,4.1324,4.1139,4.1139,6480800.0
2010-07-21 10:40:00,4.44,4.46,4.44,4.45,3156000.0,4.1139,4.1324,4.1139,4.1232,3156000.0
2010-07-21 10:50:00,4.45,4.46,4.44,4.44,4057600.0,4.1232,4.1324,4.1139,4.1139,4057600.0
2010-07-21 11:00:00,4.44,4.45,4.42,4.42,5876000.0,4.1139,4.1232,4.0954,4.0954,5876000.0
2010-07-21 11:10:00,4.42,4.42,4.41,4.41,5299200.0,4.0954,4.0954,4.0861,4.0861,5299200.0
2010-07-21 11:20:00,4.41,4.43,4.41,4.42,2833600.0,4.0861,4.1046,4.0861,4.0954,2833600.0
2010-07-21 11:30:00,4.42,4.43,4.41,4.43,2184000.0,4.0954,4.1046,4.0861,4.1046,2184000.0
2010-07-21 11:40:00,4.43,4.43,4.42,4.43,2276800.0,4.1046,4.1046,4.0954,4.1046,2276800.0
2010-07-21 11:50:00,4.43,4.44,4.42,4.44,1639200.0,4.1046,4.1139,4.0954,4.1139,1639200.0
2010-07-21 12:00:00,4.44,4.45,4.43,4.44,2972000.0,4.1139,4.1232,4.1046,4.1139,2972000.0
2010-07-21 12:10:00,4.44,4.46,4.43,4.44,2348000.0,4.1139,4.1324,4.1046,4.1139,2348000.0
2010-07-21 12:20:00,4.44,4.45,4.44,4.45,1120000.0,4.1139,4.1232,4.1139,4.1232,1120000.0
2010-07-21 12:30:00,4.45,4.46,4.45,4.46,2746400.0,4.1232,4.1324,4.1232,4.1324,2746400.0
2010-07-21 12:40:00,4.46,4.46,4.44,4.45,2284800.0,4.1324,4.1324,4.1139,4.1232,2284800.0
2010-07-21 12:50:00,4.45,4.45,4.43,4.43,1640000.0,4.1232,4.1232,4.1046,4.1046,1640000.0
2010-07-21 13:00:00,4.43,4.45,4.43,4.44,1309600.0,4.1046,4.1232,4.1046,4.1139,1309600.0
2010-07-21 13:10:00,4.45,4.45,4.44,4.44,923200.0,4.1232,4.1232,4.1139,4.1139,923200.0
2010-07-21 13:20:00,4.44,4.45,4.43,4.44,1175200.0,4.1139,4.1232,4.1046,4.1139,1175200.0
2010-07-21 13:30:00,4.44,4.46,4.44,4.45,2554400.0,4.1139,4.1324,4.1139,4.1232,2554400.0
2010-07-21 13:40:00,4.45,4.45,4.44,4.45,1098400.0,4.1232,4.1232,4.1139,4.1232,1098400.0
2010-07-21 13:50:00,4.45,4.46,4.44,4.45,3594400.0,4.1232,4.1324,4.1139,4.1232,3594400.0
2010-07-21 14:00:00,4.45,4.45,4.4,4.4,10996000.0,4.1232,4.1232,4.0768,4.0768,10996000.0
2010-07-21 14:10:00,4.4,4.4,4.35,4.37,14210400.0,4.0768,4.0768,4.0305,4.0491,14210400.0
2010-07-21 14:20:00,4.37,4.37,4.35,4.36,5576800.0,4.0491,4.0491,4.0305,4.0398,5576800.0
2010-07-21 14:30:00,4.36,4.36,4.33,4.34,8257600.0,4.0398,4.0398,4.012,4.0213,8257600.0
2010-07-21 14:40:00,4.34,4.36,4.33,4.34,4196000.0,4.0213,4.0398,4.012,4.0213,4196000.0
2010-07-21 14:50:00,4.34,4.35,4.3,4.31,10452000.0,4.0213,4.0305,3.9842,3.9935,10452000.0
2010-07-21 15:00:00,4.31,4.33,4.3,4.33,5648000.0,3.9935,4.012,3.9842,4.012,5648000.0
2010-07-21 15:10:00,4.33,4.35,4.31,4.32,8647200.0,4.012,4.0305,3.9935,4.0027,8647200.0
2010-07-21 15:20:00,4.31,4.33,4.31,4.32,4304000.0,3.9935,4.012,3.9935,4.0027,4304000.0
2010-07-21 15:30:00,4.32,4.34,4.32,4.32,3879200.0,4.0027,4.0213,4.0027,4.0027,3879200.0
2010-07-21 15:40:00,4.33,4.34,4.31,4.33,6081600.0,4.012,4.0213,3.9935,4.012,6081600.0
2010-07-21 15:50:00,4.33,4.35,4.32,4.33,7981600.0,4.012,4.0305,4.0027,4.012,7981600.0
2010-07-22 09:30:00,4.43,4.46,4.43,4.46,10430400.0,4.1046,4.1324,4.1046,4.1324,10430400.0
2010-07-22 09:40:00,4.46,4.49,4.46,4.48,11520800.0,4.1324,4.1602,4.1324,4.151,11520800.0
2010-07-22 09:50:00,4.48,4.5,4.47,4.49,6283200.0,4.151,4.1695,4.1417,4.1602,6283200.0
2010-07-22 10:00:00,4.5,4.54,4.49,4.52,15093600.0,4.1695,4.2066,4.1602,4.188,15093600.0
2010-07-22 10:10:00,4.52,4.53,4.52,4.52,5078400.0,4.188,4.1973,4.188,4.188,5078400.0
2010-07-22 10:20:00,4.52,4.53,4.52,4.52,3696000.0,4.188,4.1973,4.188,4.188,3696000.0
2010-07-22 10:30:00,4.53,4.53,4.52,4.53,2685600.0,4.1973,4.1973,4.188,4.1973,2685600.0
2010-07-22 10:40:00,4.53,4.55,4.53,4.54,3698400.0,4.1973,4.2158,4.1973,4.2066,3698400.0
2010-07-22 10:50:00,4.54,4.55,4.54,4.54,3883200.0,4.2066,4.2158,4.2066,4.2066,3883200.0
2010-07-22 11:00:00,4.54,4.54,4.53,4.53,3056800.0,4.2066,4.2066,4.1973,4.1973,3056800.0
2010-07-22 11:10:00,4.53,4.54,4.53,4.54,2172800.0,4.1973,4.2066,4.1973,4.2066,2172800.0
2010-07-22 11:20:00,4.54,4.55,4.53,4.55,2115200.0,4.2066,4.2158,4.1973,4.2158,2115200.0
2010-07-22 11:30:00,4.55,4.55,4.52,4.52,4573600.0,4.2158,4.2158,4.188,4.188,4573600.0
2010-07-22 11:40:00,4.52,4.53,4.51,4.52,2439200.0,4.188,4.1973,4.1788,4.188,2439200.0
2010-07-22 11:50:00,4.52,4.52,4.51,4.52,3189600.0,4.188,4.188,4.1788,4.188,3189600.0
2010-07-22 12:00:00,4.52,4.52,4.51,4.52,2059200.0,4.188,4.188,4.1788,4.188,2059200.0
2010-07-22 12:10:00,4.52,4.53,4.52,4.52,1674400.0,4.188,4.1973,4.188,4.188,1674400.0
2010-07-22 12:20:00,4.52,4.53,4.51,4.52,3354400.0,4.188,4.1973,4.1788,4.188,3354400.0
2010-07-22 12:30:00,4.53,4.53,4.52,4.52,1475200.0,4.1973,4.1973,4.188,4.188,1475200.0
2010-07-22 12:40:00,4.52,4.53,4.52,4.53,1777600.0,4.188,4.1973,4.188,4.1973,1777600.0
2010-07-22 12:50:00,4.53,4.53,4.52,4.53,2434400.0,4.1973,4.1973,4.188,4.1973,2434400.0
2010-07-22 13:00:00,4.53,4.54,4.53,4.53,1739200.0,4.1973,4.2066,4.1973,4.1973,1739200.0
2010-07-22 13:10:00,4.53,4.55,4.53,4.55,1805600.0,4.1973,4.2158,4.1973,4.2158,1805600.0
2010-07-22 13:20:00,4.55,4.55,4.54,4.54,971200.0,4.2158,4.2158,4.2066,4.2066,971200.0
2010-07-22 13:30:00,4.54,4.54,4.53,4.54,862400.0,4.2066,4.2066,4.1973,4.2066,862400.0
2010-07-22 13:40:00,4.54,4.54,4.53,4.53,1515200.0,4.2066,4.2066,4.1973,4.1973,1515200.0
2010-07-22 13:50:00,4.53,4.54,4.52,4.53,2071200.0,4.1973,4.2066,4.188,4.1973,2071200.0
2010-07-22 14:00:00,4.53,4.55,4.53,4.54,2038400.0,4.1973,4.2158,4.1973,4.2066,2038400.0
2010-07-22 14:10:00,4.55,4.56,4.54,4.54,2734400.0,4.2158,4.2251,4.2066,4.2066,2734400.0
2010-07-22 14:20:00,4.54,4.56,4.54,4.56,3818400.0,4.2066,4.2251,4.2066,4.2251,3818400.0
2010-07-22 14:30:00,4.56,4.56,4.54,4.55,1930400.0,4.2251,4.2251,4.2066,4.2158,1930400.0
2010-07-22 14:40:00,4.55,4.55,4.53,4.55,2067200.0,4.2158,4.2158,4.1973,4.2158,2067200.0
2010-07-22 14:50:00,4.54,4.55,4.54,4.55,2335200.0,4.2066,4.2158,4.2066,4.2158,2335200.0
2010-07-22 15:00:00,4.55,4.55,4.53,4.54,2840000.0,4.2158,4.2158,4.1973,4.2066,2840000.0
2010-07-22 15:10:00,4.54,4.56,4.54,4.56,2723200.0,4.2066,4.2251,4.2066,4.2251,2723200.0
2010-07-22 15:20:00,4.56,4.56,4.55,4.55,3215200.0,4.2251,4.2251,4.2158,4.2158,3215200.0
2010-07-22 15:30:00,4.55,4.55,4.49,4.5,8203200.0,4.2158,4.2158,4.1602,4.1695,8203200.0
2010-07-22 15:40:00,4.5,4.53,4.49,4.52,11041600.0,4.1695,4.1973,4.1602,4.188,11041600.0
2010-07-22 15:50:00,4.52,4.54,4.51,4.52,6310400.0,4.188,4.2066,4.1788,4.188,6310400.0
2010-07-23 09:30:00,4.51,4.52,4.48,4.51,8160000.0,4.1788,4.188,4.151,4.1788,8160000.0
2010-07-23 09:40:00,4.51,4.54,4.51,4.52,6568000.0,4.1788,4.2066,4.1788,4.188,6568000.0
2010-07-23 09:50:00,4.52,4.52,4.49,4.49,4864000.0,4.188,4.188,4.1602,4.1602,4864000.0
2010-07-23 10:00:00,4.49,4.51,4.48,4.51,4123200.0,4.1602,4.1788,4.151,4.1788,4123200.0
2010-07-23 10:10:00,4.51,4.53,4.5,4.52,4178400.0,4.1788,4.1973,4.1695,4.188,4178400.0
2010-07-23 10:20:00,4.53,4.54,4.51,4.53,3249600.0,4.1973,4.2066,4.1788,4.1973,3249600.0
2010-07-23 10:30:00,4.53,4.55,4.53,4.54,4141600.0,4.1973,4.2158,4.1973,4.2066,4141600.0
2010-07-23 10:40:00,4.54,4.56,4.54,4.55,2760000.0,4.2066,4.2251,4.2066,4.2158,2760000.0
2010-07-23 10:50:00,4.55,4.55,4.53,4.53,3620000.0,4.2158,4.2158,4.1973,4.1973,3620000.0
2010-07-23 11:00:00,4.53,4.55,4.53,4.54,2120000.0,4.1973,4.2158,4.1973,4.2066,2120000.0
2010-07-23 11:10:00,4.54,4.54,4.53,4.53,1728000.0,4.2066,4.2066,4.1973,4.1973,1728000.0
2010-07-23 11:20:00,4.53,4.54,4.52,4.54,1904000.0,4.1973,4.2066,4.188,4.2066,1904000.0
2010-07-23 11:30:00,4.53,4.54,4.53,4.54,1547200.0,4.1973,4.2066,4.1973,4.2066,1547200.0
2010-07-23 11:40:00,4.54,4.54,4.52,4.54,2265600.0,4.2066,4.2066,4.188,4.2066,2265600.0
2010-07-23 11:50:00,4.54,4.56,4.53,4.54,2608000.0,4.2066,4.2251,4.1973,4.2066,2608000.0
2010-07-23 12:00:00,4.54,4.57,4.52,4.53,11226400.0,4.2066,4.2344,4.188,4.1973,11226400.0
2010-07-23 12:10:00,4.53,4.55,4.51,4.54,7116000.0,4.1973,4.2158,4.1788,4.2066,7116000.0
2010-07-23 12:20:00,4.55,4.55,4.53,4.54,3840800.0,4.2158,4.2158,4.1973,4.2066,3840800.0
2010-07-23 12:30:00,4.54,4.54,4.52,4.53,3716000.0,4.2066,4.2066,4.188,4.1973,3716000.0
2010-07-23 12:40:00,4.53,4.53,4.5,4.51,3045600.0,4.1973,4.1973,4.1695,4.1788,3045600.0
2010-07-23 12:50:00,4.51,4.53,4.51,4.53,1805600.0,4.1788,4.1973,4.1788,4.1973,1805600.0
2010-07-23 13:00:00,4.53,4.53,4.51,4.52,1196800.0,4.1973,4.1973,4.1788,4.188,1196800.0
2010-07-23 13:10:00,4.52,4.56,4.52,4.55,3878400.0,4.188,4.2251,4.188,4.2158,3878400.0
2010-07-23 13:20:00,4.55,4.59,4.55,4.59,5757600.0,4.2158,4.2529,4.2158,4.2529,5757600.0
2010-07-23 13:30:00,4.59,4.6,4.58,4.59,4730400.0,4.2529,4.2622,4.2436,4.2529,4730400.0
2010-07-23 13:40:00,4.59,4.59,4.58,4.58,1905600.0,4.2529,4.2529,4.2436,4.2436,1905600.0
2010-07-23 13:50:00,4.58,4.6,4.58,4.59,3010400.0,4.2436,4.2622,4.2436,4.2529,3010400.0
2010-07-23 14:00:00,4.59,4.62,4.59,4.61,3894400.0,4.2529,4.2807,4.2529,4.2714,3894400.0
2010-07-23 14:10:00,4.61,4.61,4.6,4.6,2528000.0,4.2714,4.2714,4.2622,4.2622,2528000.0
2010-07-23 14:20:00,4.6,4.6,4.58,4.59,3777600.0,4.2622,4.2622,4.2436,4.2529,3777600.0
2010-07-23 14:30:00,4.59,4.6,4.58,4.59,1794400.0,4.2529,4.2622,4.2436,4.2529,1794400.0
2010-07-23 14:40:00,4.59,4.6,4.59,4.6,2182400.0,4.2529,4.2622,4.2529,4.2622,2182400.0
2010-07-23 14:50:00,4.6,4.62,4.6,4.61,3984000.0,4.2622,4.2807,4.2622,4.2714,3984000.0
2010-07-23 15:00:00,4.61,4.61,4.59,4.61,3475200.0,4.2714,4.2714,4.2529,4.2714,3475200.0
2010-07-23 15:10:00,4.61,4.61,4.58,4.6,3033600.0,4.2714,4.2714,4.2436,4.2622,3033600.0
2010-07-23 15:20:00,4.6,4.6,4.59,4.59,1714400.0,4.2622,4.2622,4.2529,4.2529,1714400.0
2010-07-23 15:30:00,4.59,4.61,4.58,4.58,5909600.0,4.2529,4.2714,4.2436,4.2436,5909600.0
2010-07-23 15:40:00,4.58,4.59,4.56,4.58,8093600.0,4.2436,4.2529,4.2251,4.2436,8093600.0
2010-07-23 15:50:00,4.58,4.61,4.58,4.6,8162400.0,4.2436,4.2714,4.2436,4.2622,8162400.0
2010-07-26 09:30:00,4.62,4.63,4.6,4.6,6753600.0,4.2807,4.29,4.2622,4.2622,6753600.0
2010-07-26 09:40:00,4.6,4.62,4.59,4.61,4589600.0,4.2622,4.2807,4.2529,4.2714,4589600.0
2010-07-26 09:50:00,4.61,4.63,4.6,4.62,3709600.0,4.2714,4.29,4.2622,4.2807,3709600.0
2010-07-26 10:00:00,4.62,4.67,4.62,4.66,11932800.0,4.2807,4.327,4.2807,4.3178,11932800.0
2010-07-26 10:10:00,4.66,4.67,4.66,4.67,5118400.0,4.3178,4.327,4.3178,4.327,5118400.0
2010-07-26 10:20:00,4.67,4.67,4.65,4.66,4377600.0,4.327,4.327,4.3085,4.3178,4377600.0
2010-07-26 10:30:00,4.66,4.66,4.64,4.66,7055200.0,4.3178,4.3178,4.2992,4.3178,7055200.0
2010-07-26 10:40:00,4.66,4.66,4.64,4.66,2195200.0,4.3178,4.3178,4.2992,4.3178,2195200.0
2010-07-26 10:50:00,4.66,4.66,4.64,4.66,2416000.0,4.3178,4.3178,4.2992,4.3178,2416000.0
2010-07-26 11:00:00,4.66,4.67,4.65,4.66,3404000.0,4.3178,4.327,4.3085,4.3178,3404000.0
2010-07-26 11:10:00,4.66,4.68,4.66,4.68,3848000.0,4.3178,4.3363,4.3178,4.3363,3848000.0
2010-07-26 11:20:00,4.68,4.68,4.67,4.68,1935200.0,4.3363,4.3363,4.327,4.3363,1935200.0
2010-07-26 11:30:00,4.68,4.68,4.68,4.68,6825600.0,4.3363,4.3363,4.3363,4.3363,6825600.0
2010-07-26 11:40:00,4.68,4.69,4.68,4.69,2355200.0,4.3363,4.3455,4.3363,4.3455,2355200.0
2010-07-26 11:50:00,4.69,4.69,4.68,4.68,3444000.0,4.3455,4.3455,4.3363,4.3363,3444000.0
2010-07-26 12:00:00,4.68,4.69,4.68,4.69,1412800.0,4.3363,4.3455,4.3363,4.3455,1412800.0
2010-07-26 12:10:00,4.69,4.69,4.68,4.68,2023200.0,4.3455,4.3455,4.3363,4.3363,2023200.0
2010-07-26 12:20:00,4.68,4.69,4.68,4.69,855200.0,4.3363,4.3455,4.3363,4.3455,855200.0
2010-07-26 12:30:00,4.69,4.69,4.68,4.68,1326400.0,4.3455,4.3455,4.3363,4.3363,1326400.0
2010-07-26 12:40:00,4.68,4.68,4.67,4.68,2170400.0,4.3363,4.3363,4.327,4.3363,2170400.0
2010-07-26 12:50:00,4.68,4.68,4.67,4.68,1249600.0,4.3363,4.3363,4.327,4.3363,1249600.0
2010-07-26 13:00:00,4.68,4.68,4.67,4.67,944800.0,4.3363,4.3363,4.327,4.327,944800.0
2010-07-26 13:10:00,4.67,4.68,4.67,4.68,1393600.0,4.327,4.3363,4.327,4.3363,1393600.0
2010-07-26 13:20:00,4.68,4.68,4.67,4.68,785600.0,4.3363,4.3363,4.327,4.3363,785600.0
2010-07-26 13:30:00,4.68,4.68,4.67,4.68,1740800.0,4.3363,4.3363,4.327,4.3363,1740800.0
2010-07-26 13:40:00,4.68,4.69,4.68,4.68,808000.0,4.3363,4.3455,4.3363,4.3363,808000.0
2010-07-26 13:50:00,4.68,4.69,4.68,4.68,1252000.0,4.3363,4.3455,4.3363,4.3363,1252000.0
2010-07-26 14:00:00,4.68,4.68,4.68,4.68,585600.0,4.3363,4.3363,4.3363,4.3363,585600.0
2010-07-26 14:10:00,4.68,4.68,4.68,4.68,553600.0,4.3363,4.3363,4.3363,4.3363,553600.0
2010-07-26 14:20:00,4.68,4.68,4.66,4.66,1862400.0,4.3363,4.3363,4.3178,4.3178,1862400.0
2010-07-26 14:30:00,4.66,4.66,4.65,4.65,2237600.0,4.3178,4.3178,4.3085,4.3085,2237600.0
2010-07-26 14:40:00,4.65,4.66,4.65,4.66,1420800.0,4.3085,4.3178,4.3085,4.3178,1420800.0
2010-07-26 14:50:00,4.66,4.66,4.65,4.66,1743200.0,4.3178,4.3178,4.3085,4.3178,1743200.0
2010-07-26 15:00:00,4.66,4.68,4.66,4.67,2514400.0,4.3178,4.3363,4.3178,4.327,2514400.0
2010-07-26 15:10:00,4.67,4.68,4.67,4.67,1475200.0,4.327,4.3363,4.327,4.327,1475200.0
2010-07-26 15:20:00,4.67,4.7,4.67,4.69,3878400.0,4.327,4.3548,4.327,4.3455,3878400.0
2010-07-26 15:30:00,4.69,4.69,4.68,4.69,3132000.0,4.3455,4.3455,4.3363,4.3455,3132000.0
2010-07-26 15:40:00,4.69,4.71,4.69,4.7,3385600.0,4.3455,4.3641,4.3455,4.3548,3385600.0
2010-07-26 15:50:00,4.7,4.71,4.7,4.71,6220800.0,4.3548,4.3641,4.3548,4.3641,6220800.0
2010-07-27 09:30:00,4.75,4.76,4.74,4.76,8011200.0,4.4011,4.4104,4.3919,4.4104,8011200.0
2010-07-27 09:40:00,4.76,4.76,4.73,4.73,4558400.0,4.4104,4.4104,4.3826,4.3826,4558400.0
2010-07-27 09:50:00,4.73,4.74,4.72,4.72,7306400.0,4.3826,4.3919,4.3733,4.3733,7306400.0
2010-07-27 10:00:00,4.72,4.76,4.7,4.7,10204800.0,4.3733,4.4104,4.3548,4.3548,10204800.0
2010-07-27 10:10:00,4.7,4.71,4.69,4.71,7337600.0,4.3548,4.3641,4.3455,4.3641,7337600.0
2010-07-27 10:20:00,4.71,4.72,4.71,4.72,5525600.0,4.3641,4.3733,4.3641,4.3733,5525600.0
2010-07-27 10:30:00,4.72,4.73,4.71,4.71,3726400.0,4.3733,4.3826,4.3641,4.3641,3726400.0
2010-07-27 10:40:00,4.71,4.72,4.7,4.7,3383200.0,4.3641,4.3733,4.3548,4.3548,3383200.0
2010-07-27 10:50:00,4.7,4.71,4.7,4.7,2563200.0,4.3548,4.3641,4.3548,4.3548,2563200.0
2010-07-27 11:00:00,4.7,4.71,4.68,4.69,4200800.0,4.3548,4.3641,4.3363,4.3455,4200800.0
2010-07-27 11:10:00,4.69,4.69,4.67,4.67,5180000.0,4.3455,4.3455,4.327,4.327,5180000.0
2010-07-27 11:20:00,4.67,4.68,4.66,4.68,3549600.0,4.327,4.3363,4.3178,4.3363,3549600.0
2010-07-27 11:30:00,4.68,4.7,4.68,4.69,2261600.0,4.3363,4.3548,4.3363,4.3455,2261600.0
2010-07-27 11:40:00,4.69,4.7,4.68,4.68,1576800.0,4.3455,4.3548,4.3363,4.3363,1576800.0
2010-07-27 11:50:00,4.69,4.7,4.68,4.7,1541600.0,4.3455,4.3548,4.3363,4.3548,1541600.0
2010-07-27 12:00:00,4.7,4.7,4.69,4.7,829600.0,4.3548,4.3548,4.3455,4.3548,829600.0
2010-07-27 12:10:00,4.7,4.72,4.7,4.71,3632800.0,4.3548,4.3733,4.3548,4.3641,3632800.0
2010-07-27 12:20:00,4.71,4.72,4.71,4.72,2789600.0,4.3641,4.3733,4.3641,4.3733,2789600.0
2010-07-27 12:30:00,4.71,4.71,4.7,4.71,1155200.0,4.3641,4.3641,4.3548,4.3641,1155200.0
2010-07-27 12:40:00,4.71,4.72,4.7,4.7,1883200.0,4.3641,4.3733,4.3548,4.3548,1883200.0
2010-07-27 12:50:00,4.7,4.7,4.69,4.69,1812800.0,4.3548,4.3548,4.3455,4.3455,1812800.0
2010-07-27 13:00:00,4.69,4.7,4.68,4.7,1200000.0,4.3455,4.3548,4.3363,4.3548,1200000.0
2010-07-27 13:10:00,4.7,4.7,4.69,4.69,2380800.0,4.3548,4.3548,4.3455,4.3455,2380800.0
2010-07-27 13:20:00,4.69,4.7,4.67,4.68,2505600.0,4.3455,4.3548,4.327,4.3363,2505600.0
2010-07-27 13:30:00,4.68,4.68,4.67,4.68,1344000.0,4.3363,4.3363,4.327,4.3363,1344000.0
2010-07-27 13:40:00,4.68,4.7,4.67,4.7,1156000.0,4.3363,4.3548,4.327,4.3548,1156000.0
2010-07-27 13:50:00,4.7,4.71,4.69,4.69,1616800.0,4.3548,4.3641,4.3455,4.3455,1616800.0
2010-07-27 14:00:00,4.69,4.7,4.69,4.7,1177600.0,4.3455,4.3548,4.3455,4.3548,1177600.0
2010-07-27 14:10:00,4.7,4.72,4.69,4.72,1699200.0,4.3548,4.3733,4.3455,4.3733,1699200.0
2010-07-27 14:20:00,4.72,4.72,4.7,4.7,1291200.0,4.3733,4.3733,4.3548,4.3548,1291200.0
2010-07-27 14:30:00,4.71,4.71,4.7,4.7,1348800.0,4.3641,4.3641,4.3548,4.3548,1348800.0
2010-07-27 14:40:00,4.7,4.7,4.69,4.7,958400.0,4.3548,4.3548,4.3455,4.3548,958400.0
2010-07-27 14:50:00,4.7,4.7,4.68,4.69,2645600.0,4.3548,4.3548,4.3363,4.3455,2645600.0
2010-07-27 15:00:00,4.69,4.71,4.69,4.7,990400.0,4.3455,4.3641,4.3455,4.3548,990400.0
2010-07-27 15:10:00,4.7,4.71,4.69,4.71,1205600.0,4.3548,4.3641,4.3455,4.3641,1205600.0
2010-07-27 15:20:00,4.71,4.72,4.7,4.72,2910400.0,4.3641,4.3733,4.3548,4.3733,2910400.0
2010-07-27 15:30:00,4.72,4.72,4.7,4.7,2086400.0,4.3733,4.3733,4.3548,4.3548,2086400.0
2010-07-27 15:40:00,4.7,4.71,4.69,4.7,2196800.0,4.3548,4.3641,4.3455,4.3548,2196800.0
2010-07-27 15:50:00,4.7,4.7,4.69,4.7,4141600.0,4.3548,4.3548,4.3455,4.3548,4141600.0
2010-07-28 09:30:00,4.68,4.71,4.68,4.7,4415200.0,4.3363,4.3641,4.3363,4.3548,4415200.0
2010-07-28 09:40:00,4.7,4.7,4.67,4.68,4119200.0,4.3548,4.3548,4.327,4.3363,4119200.0
2010-07-28 09:50:00,4.68,4.69,4.67,4.68,4089600.0,4.3363,4.3455,4.327,4.3363,4089600.0
2010-07-28 10:00:00,4.69,4.7,4.67,4.67,3412000.0,4.3455,4.3548,4.327,4.327,3412000.0
2010-07-28 10:10:00,4.67,4.67,4.66,4.67,3832000.0,4.327,4.327,4.3178,4.327,3832000.0
2010-07-28 10:20:00,4.67,4.67,4.65,4.67,3272800.0,4.327,4.327,4.3085,4.327,3272800.0
2010-07-28 10:30:00,4.67,4.67,4.64,4.66,4345600.0,4.327,4.327,4.2992,4.3178,4345600.0
2010-07-28 10:40:00,4.66,4.68,4.66,4.67,2582400.0,4.3178,4.3363,4.3178,4.327,2582400.0
2010-07-28 10:50:00,4.67,4.68,4.66,4.67,1227200.0,4.327,4.3363,4.3178,4.327,1227200.0
2010-07-28 11:00:00,4.67,4.67,4.65,4.65,1385600.0,4.327,4.327,4.3085,4.3085,1385600.0
2010-07-28 11:10:00,4.65,4.67,4.65,4.65,1599200.0,4.3085,4.327,4.3085,4.3085,1599200.0
2010-07-28 11:20:00,4.65,4.67,4.65,4.66,1911200.0,4.3085,4.327,4.3085,4.3178,1911200.0
2010-07-28 11:30:00,4.66,4.67,4.65,4.67,1577600.0,4.3178,4.327,4.3085,4.327,1577600.0
2010-07-28 11:40:00,4.67,4.67,4.66,4.66,907200.0,4.327,4.327,4.3178,4.3178,907200.0
2010-07-28 11:50:00,4.66,4.66,4.65,4.66,964800.0,4.3178,4.3178,4.3085,4.3178,964800.0
2010-07-28 12:00:00,4.66,4.66,4.65,4.66,944000.0,4.3178,4.3178,4.3085,4.3178,944000.0
2010-07-28 12:10:00,4.66,4.67,4.66,4.67,1396000.0,4.3178,4.327,4.3178,4.327,1396000.0
2010-07-28 12:20:00,4.67,4.67,4.66,4.66,556800.0,4.327,4.327,4.3178,4.3178,556800.0
2010-07-28 12:30:00,4.66,4.67,4.66,4.67,508800.0,4.3178,4.327,4.3178,4.327,508800.0
2010-07-28 12:40:00,4.67,4.67,4.66,4.66,533600.0,4.327,4.327,4.3178,4.3178,533600.0
2010-07-28 12:50:00,4.66,4.68,4.66,4.68,3082400.0,4.3178,4.3363,4.3178,4.3363,3082400.0
2010-07-28 13:00:00,4.68,4.69,4.67,4.68,1959200.0,4.3363,4.3455,4.327,4.3363,1959200.0
2010-07-28 13:10:00,4.68,4.69,4.68,4.68,811200.0,4.3363,4.3455,4.3363,4.3363,811200.0
2010-07-28 13:20:00,4.68,4.68,4.67,4.67,3092000.0,4.3363,4.3363,4.327,4.327,3092000.0
2010-07-28 13:30:00,4.67,4.67,4.66,4.66,1952800.0,4.327,4.327,4.3178,4.3178,1952800.0
2010-07-28 13:40:00,4.66,4.66,4.65,4.66,1263200.0,4.3178,4.3178,4.3085,4.3178,1263200.0
2010-07-28 13:50:00,4.66,4.67,4.66,4.67,862400.0,4.3178,4.327,4.3178,4.327,862400.0
2010-07-28 14:00:00,4.67,4.68,4.65,4.67,2340000.0,4.327,4.3363,4.3085,4.327,2340000.0
2010-07-28 14:10:00,4.67,4.68,4.64,4.64,3508000.0,4.327,4.3363,4.2992,4.2992,3508000.0
2010-07-28 14:20:00,4.64,4.65,4.63,4.65,4092000.0,4.2992,4.3085,4.29,4.3085,4092000.0
2010-07-28 14:30:00,4.65,4.66,4.65,4.65,1472000.0,4.3085,4.3178,4.3085,4.3085,1472000.0
2010-07-28 14:40:00,4.65,4.65,4.63,4.63,2122400.0,4.3085,4.3085,4.29,4.29,2122400.0
2010-07-28 14:50:00,4.63,4.65,4.63,4.64,1485600.0,4.29,4.3085,4.29,4.2992,1485600.0
2010-07-28 15:00:00,4.64,4.64,4.62,4.62,3796000.0,4.2992,4.2992,4.2807,4.2807,3796000.0
2010-07-28 15:10:00,4.62,4.62,4.61,4.61,4807200.0,4.2807,4.2807,4.2714,4.2714,4807200.0
2010-07-28 15:20:00,4.61,4.63,4.61,4.63,3500000.0,4.2714,4.29,4.2714,4.29,3500000.0
2010-07-28 15:30:00,4.63,4.64,4.63,4.63,2816800.0,4.29,4.2992,4.29,4.29,2816800.0
2010-07-28 15:40:00,4.63,4.64,4.63,4.64,2820000.0,4.29,4.2992,4.29,4.2992,2820000.0
2010-07-28 15:50:00,4.64,4.64,4.63,4.63,5016800.0,4.2992,4.2992,4.29,4.29,5016800.0
2010-07-29 09:30:00,4.7,4.72,4.7,4.71,9148800.0,4.3548,4.3733,4.3548,4.3641,9148800.0
2010-07-29 09:40:00,4.71,4.72,4.69,4.7,4108000.0,4.3641,4.3733,4.3455,4.3548,4108000.0
2010-07-29 09:50:00,4.7,4.7,4.68,4.68,3220800.0,4.3548,4.3548,4.3363,4.3363,3220800.0
2010-07-29 10:00:00,4.69,4.69,4.66,4.67,4169600.0,4.3455,4.3455,4.3178,4.327,4169600.0
2010-07-29 10:10:00,4.67,4.68,4.67,4.68,3069600.0,4.327,4.3363,4.327,4.3363,3069600.0
2010-07-29 10:20:00,4.68,4.68,4.65,4.66,5364800.0,4.3363,4.3363,4.3085,4.3178,5364800.0
2010-07-29 10:30:00,4.66,4.67,4.64,4.66,4240800.0,4.3178,4.327,4.2992,4.3178,4240800.0
2010-07-29 10:40:00,4.66,4.66,4.64,4.66,3218400.0,4.3178,4.3178,4.2992,4.3178,3218400.0
2010-07-29 10:50:00,4.66,4.67,4.66,4.66,3128800.0,4.3178,4.327,4.3178,4.3178,3128800.0
2010-07-29 11:00:00,4.66,4.66,4.63,4.63,4636000.0,4.3178,4.3178,4.29,4.29,4636000.0
2010-07-29 11:10:00,4.63,4.64,4.6,4.6,4777600.0,4.29,4.2992,4.2622,4.2622,4777600.0
2010-07-29 11:20:00,4.6,4.6,4.57,4.58,6682400.0,4.2622,4.2622,4.2344,4.2436,6682400.0
2010-07-29 11:30:00,4.58,4.58,4.55,4.57,7745600.0,4.2436,4.2436,4.2158,4.2344,7745600.0
2010-07-29 11:40:00,4.57,4.57,4.56,4.56,4542400.0,4.2344,4.2344,4.2251,4.2251,4542400.0
2010-07-29 11:50:00,4.57,4.57,4.54,4.55,4072800.0,4.2344,4.2344,4.2066,4.2158,4072800.0
2010-07-29 12:00:00,4.55,4.55,4.52,4.54,8088800.0,4.2158,4.2158,4.188,4.2066,8088800.0
2010-07-29 12:10:00,4.54,4.56,4.54,4.56,4279200.0,4.2066,4.2251,4.2066,4.2251,4279200.0
2010-07-29 12:20:00,4.56,4.56,4.55,4.56,2026400.0,4.2251,4.2251,4.2158,4.2251,2026400.0
2010-07-29 12:30:00,4.56,4.56,4.53,4.54,2965600.0,4.2251,4.2251,4.1973,4.2066,2965600.0
2010-07-29 12:40:00,4.54,4.55,4.53,4.53,1994400.0,4.2066,4.2158,4.1973,4.1973,1994400.0
2010-07-29 12:50:00,4.53,4.56,4.53,4.56,3575200.0,4.1973,4.2251,4.1973,4.2251,3575200.0
2010-07-29 13:00:00,4.56,4.57,4.56,4.57,3512800.0,4.2251,4.2344,4.2251,4.2344,3512800.0
2010-07-29 13:10:00,4.57,4.58,4.56,4.58,4416800.0,4.2344,4.2436,4.2251,4.2436,4416800.0
2010-07-29 13:20:00,4.58,4.58,4.57,4.58,2217600.0,4.2436,4.2436,4.2344,4.2436,2217600.0
2010-07-29 13:30:00,4.58,4.6,4.58,4.59,3143200.0,4.2436,4.2622,4.2436,4.2529,3143200.0
2010-07-29 13:40:00,4.6,4.6,4.59,4.6,2682400.0,4.2622,4.2622,4.2529,4.2622,2682400.0
2010-07-29 13:50:00,4.6,4.6,4.59,4.59,2140800.0,4.2622,4.2622,4.2529,4.2529,2140800.0
2010-07-29 14:00:00,4.59,4.6,4.57,4.57,2750400.0,4.2529,4.2622,4.2344,4.2344,2750400.0
2010-07-29 14:10:00,4.57,4.59,4.57,4.59,2906400.0,4.2344,4.2529,4.2344,4.2529,2906400.0
2010-07-29 14:20:00,4.59,4.61,4.59,4.61,3266400.0,4.2529,4.2714,4.2529,4.2714,3266400.0
2010-07-29 14:30:00,4.61,4.62,4.6,4.62,4273600.0,4.2714,4.2807,4.2622,4.2807,4273600.0
2010-07-29 14:40:00,4.62,4.64,4.61,4.63,5781600.0,4.2807,4.2992,4.2714,4.29,5781600.0
2010-07-29 14:50:00,4.63,4.64,4.62,4.63,4049600.0,4.29,4.2992,4.2807,4.29,4049600.0
2010-07-29 15:00:00,4.63,4.63,4.61,4.62,2588800.0,4.29,4.29,4.2714,4.2807,2588800.0
2010-07-29 15:10:00,4.62,4.65,4.62,4.64,4646400.0,4.2807,4.3085,4.2807,4.2992,4646400.0
2010-07-29 15:20:00,4.64,4.65,4.63,4.64,4012000.0,4.2992,4.3085,4.29,4.2992,4012000.0
2010-07-29 15:30:00,4.64,4.64,4.62,4.62,4332000.0,4.2992,4.2992,4.2807,4.2807,4332000.0
2010-07-29 15:40:00,4.62,4.62,4.59,4.6,6842400.0,4.2807,4.2807,4.2529,4.2622,6842400.0
2010-07-29 15:50:00,4.6,4.61,4.59,4.59,8365600.0,4.2622,4.2714,4.2529,4.2529,8365600.0
2010-07-30 09:30:00,4.5,4.52,4.48,4.49,8836800.0,4.1695,4.188,4.151,4.1602,8836800.0
2010-07-30 09:40:00,4.49,4.54,4.48,4.52,15803200.0,4.1602,4.2066,4.151,4.188,15803200.0
2010-07-30 09:50:00,4.52,4.56,4.51,4.54,9284000.0,4.188,4.2251,4.1788,4.2066,9284000.0
2010-07-30 10:00:00,4.54,4.58,4.54,4.57,7048000.0,4.2066,4.2436,4.2066,4.2344,7048000.0
2010-07-30 10:10:00,4.57,4.58,4.55,4.55,4283200.0,4.2344,4.2436,4.2158,4.2158,4283200.0
2010-07-30 10:20:00,4.55,4.57,4.55,4.57,1661600.0,4.2158,4.2344,4.2158,4.2344,1661600.0
2010-07-30 10:30:00,4.57,4.59,4.57,4.58,7430400.0,4.2344,4.2529,4.2344,4.2436,7430400.0
2010-07-30 10:40:00,4.58,4.62,4.58,4.61,7694400.0,4.2436,4.2807,4.2436,4.2714,7694400.0
2010-07-30 10:50:00,4.61,4.62,4.59,4.6,3062400.0,4.2714,4.2807,4.2529,4.2622,3062400.0
2010-07-30 11:00:00,4.6,4.61,4.59,4.61,2364800.0,4.2622,4.2714,4.2529,4.2714,2364800.0
2010-07-30 11:10:00,4.61,4.61,4.59,4.59,1534400.0,4.2714,4.2714,4.2529,4.2529,1534400.0
2010-07-30 11:20:00,4.59,4.59,4.57,4.58,2344000.0,4.2529,4.2529,4.2344,4.2436,2344000.0
2010-07-30 11:30:00,4.58,4.59,4.57,4.58,2668000.0,4.2436,4.2529,4.2344,4.2436,2668000.0
2010-07-30 11:40:00,4.58,4.59,4.57,4.58,2260000.0,4.2436,4.2529,4.2344,4.2436,2260000.0
2010-07-30 11:50:00,4.58,4.59,4.58,4.59,2601600.0,4.2436,4.2529,4.2436,4.2529,2601600.0
2010-07-30 12:00:00,4.59,4.6,4.59,4.59,2457600.0,4.2529,4.2622,4.2529,4.2529,2457600.0
2010-07-30 12:10:00,4.59,4.59,4.57,4.58,2421600.0,4.2529,4.2529,4.2344,4.2436,2421600.0
2010-07-30 12:20:00,4.58,4.59,4.58,4.58,688800.0,4.2436,4.2529,4.2436,4.2436,688800.0
2010-07-30 12:30:00,4.58,4.59,4.57,4.58,1342400.0,4.2436,4.2529,4.2344,4.2436,1342400.0
2010-07-30 12:40:00,4.58,4.59,4.58,4.59,1146400.0,4.2436,4.2529,4.2436,4.2529,1146400.0
2010-07-30 12:50:00,4.59,4.59,4.58,4.59,1015200.0,4.2529,4.2529,4.2436,4.2529,1015200.0
2010-07-30 13:00:00,4.59,4.59,4.59,4.59,893600.0,4.2529,4.2529,4.2529,4.2529,893600.0
2010-07-30 13:10:00,4.59,4.59,4.56,4.57,4139200.0,4.2529,4.2529,4.2251,4.2344,4139200.0
2010-07-30 13:20:00,4.57,4.57,4.56,4.57,3318400.0,4.2344,4.2344,4.2251,4.2344,3318400.0
2010-07-30 13:30:00,4.57,4.57,4.55,4.56,1740800.0,4.2344,4.2344,4.2158,4.2251,1740800.0
2010-07-30 13:40:00,4.56,4.56,4.56,4.56,1168800.0,4.2251,4.2251,4.2251,4.2251,1168800.0
2010-07-30 13:50:00,4.56,4.56,4.53,4.54,4008000.0,4.2251,4.2251,4.1973,4.2066,4008000.0
2010-07-30 14:00:00,4.54,4.55,4.53,4.55,2772000.0,4.2066,4.2158,4.1973,4.2158,2772000.0
2010-07-30 14:10:00,4.55,4.58,4.55,4.58,3649600.0,4.2158,4.2436,4.2158,4.2436,3649600.0
2010-07-30 14:20:00,4.58,4.59,4.57,4.58,3250400.0,4.2436,4.2529,4.2344,4.2436,3250400.0
2010-07-30 14:30:00,4.58,4.58,4.57,4.57,1832800.0,4.2436,4.2436,4.2344,4.2344,1832800.0
2010-07-30 14:40:00,4.57,4.59,4.57,4.58,3195200.0,4.2344,4.2529,4.2344,4.2436,3195200.0
2010-07-30 14:50:00,4.58,4.59,4.57,4.57,2345600.0,4.2436,4.2529,4.2344,4.2344,2345600.0
2010-07-30 15:00:00,4.57,4.59,4.57,4.59,2064000.0,4.2344,4.2529,4.2344,4.2529,2064000.0
2010-07-30 15:10:00,4.59,4.62,4.59,4.61,5373600.0,4.2529,4.2807,4.2529,4.2714,5373600.0
2010-07-30 15:20:00,4.61,4.64,4.61,4.63,6683200.0,4.2714,4.2992,4.2714,4.29,6683200.0
2010-07-30 15:30:00,4.63,4.64,4.61,4.62,3509600.0,4.29,4.2992,4.2714,4.2807,3509600.0
2010-07-30 15:40:00,4.62,4.64,4.61,4.62,3954400.0,4.2807,4.2992,4.2714,4.2807,3954400.0
2010-07-30 15:50:00,4.62,4.62,4.59,4.6,8748000.0,4.2807,4.2807,4.2529,4.2622,8748000.0
2010-08-02 09:30:00,4.73,4.74,4.7,4.71,12640800.0,4.3826,4.3919,4.3548,4.3641,12640800.0
2010-08-02 09:40:00,4.71,4.71,4.7,4.71,4287200.0,4.3641,4.3641,4.3548,4.3641,4287200.0
2010-08-02 09:50:00,4.71,4.72,4.71,4.72,2554400.0,4.3641,4.3733,4.3641,4.3733,2554400.0
2010-08-02 10:00:00,4.71,4.75,4.71,4.74,11076000.0,4.3641,4.4011,4.3641,4.3919,11076000.0
2010-08-02 10:10:00,4.74,4.77,4.74,4.76,5971200.0,4.3919,4.4197,4.3919,4.4104,5971200.0
2010-08-02 10:20:00,4.76,4.77,4.76,4.76,3184800.0,4.4104,4.4197,4.4104,4.4104,3184800.0
2010-08-02 10:30:00,4.76,4.77,4.76,4.76,3372800.0,4.4104,4.4197,4.4104,4.4104,3372800.0
2010-08-02 10:40:00,4.76,4.77,4.76,4.76,2404000.0,4.4104,4.4197,4.4104,4.4104,2404000.0
2010-08-02 10:50:00,4.76,4.77,4.76,4.77,2090400.0,4.4104,4.4197,4.4104,4.4197,2090400.0
2010-08-02 11:00:00,4.77,4.77,4.76,4.77,1461600.0,4.4197,4.4197,4.4104,4.4197,1461600.0
2010-08-02 11:10:00,4.77,4.77,4.76,4.77,1564800.0,4.4197,4.4197,4.4104,4.4197,1564800.0
2010-08-02 11:20:00,4.77,4.77,4.76,4.77,1320000.0,4.4197,4.4197,4.4104,4.4197,1320000.0
2010-08-02 11:30:00,4.77,4.79,4.77,4.78,3457600.0,4.4197,4.4382,4.4197,4.4289,3457600.0
2010-08-02 11:40:00,4.78,4.78,4.78,4.78,786400.0,4.4289,4.4289,4.4289,4.4289,786400.0
2010-08-02 11:50:00,4.78,4.79,4.78,4.79,1000000.0,4.4289,4.4382,4.4289,4.4382,1000000.0
2010-08-02 12:00:00,4.79,4.79,4.77,4.78,1298400.0,4.4382,4.4382,4.4197,4.4289,1298400.0
2010-08-02 12:10:00,4.78,4.78,4.78,4.78,949600.0,4.4289,4.4289,4.4289,4.4289,949600.0
2010-08-02 12:20:00,4.78,4.78,4.76,4.77,1067200.0,4.4289,4.4289,4.4104,4.4197,1067200.0
2010-08-02 12:30:00,4.77,4.77,4.76,4.76,1280800.0,4.4197,4.4197,4.4104,4.4104,1280800.0
2010-08-02 12:40:00,4.76,4.77,4.76,4.76,1409600.0,4.4104,4.4197,4.4104,4.4104,1409600.0
2010-08-02 12:50:00,4.76,4.78,4.76,4.77,1939200.0,4.4104,4.4289,4.4104,4.4197,1939200.0
2010-08-02 13:00:00,4.77,4.78,4.77,4.77,898400.0,4.4197,4.4289,4.4197,4.4197,898400.0
2010-08-02 13:10:00,4.77,4.78,4.77,4.78,810400.0,4.4197,4.4289,4.4197,4.4289,810400.0
2010-08-02 13:20:00,4.78,4.78,4.77,4.77,1005600.0,4.4289,4.4289,4.4197,4.4197,1005600.0
2010-08-02 13:30:00,4.77,4.77,4.76,4.77,1168000.0,4.4197,4.4197,4.4104,4.4197,1168000.0
2010-08-02 13:40:00,4.77,4.78,4.77,4.77,1174400.0,4.4197,4.4289,4.4197,4.4197,1174400.0
2010-08-02 13:50:00,4.77,4.78,4.77,4.78,924800.0,4.4197,4.4289,4.4197,4.4289,924800.0
2010-08-02 14:00:00,4.78,4.78,4.77,4.77,1216800.0,4.4289,4.4289,4.4197,4.4197,1216800.0
2010-08-02 14:10:00,4.77,4.79,4.77,4.78,1725600.0,4.4197,4.4382,4.4197,4.4289,1725600.0
2010-08-02 14:20:00,4.78,4.78,4.77,4.78,1238400.0,4.4289,4.4289,4.4197,4.4289,1238400.0
2010-08-02 14:30:00,4.78,4.8,4.78,4.8,2980800.0,4.4289,4.4475,4.4289,4.4475,2980800.0
2010-08-02 14:40:00,4.8,4.81,4.79,4.79,2077600.0,4.4475,4.4567,4.4382,4.4382,2077600.0
2010-08-02 14:50:00,4.79,4.8,4.79,4.8,1599200.0,4.4382,4.4475,4.4382,4.4475,1599200.0
2010-08-02 15:00:00,4.8,4.8,4.79,4.8,2040000.0,4.4475,4.4475,4.4382,4.4475,2040000.0
2010-08-02 15:10:00,4.8,4.8,4.79,4.8,1348800.0,4.4475,4.4475,4.4382,4.4475,1348800.0
2010-08-02 15:20:00,4.8,4.81,4.8,4.8,1593600.0,4.4475,4.4567,4.4475,4.4475,1593600.0
2010-08-02 15:30:00,4.8,4.81,4.8,4.8,2434400.0,4.4475,4.4567,4.4475,4.4475,2434400.0
2010-08-02 15:40:00,4.8,4.81,4.79,4.8,3973600.0,4.4475,4.4567,4.4382,4.4475,3973600.0
2010-08-02 15:50:00,4.8,4.81,4.79,4.8,6208000.0,4.4475,4.4567,4.4382,4.4475,6208000.0
2010-08-03 09:30:00,4.77,4.78,4.76,4.77,6702400.0,4.4197,4.4289,4.4104,4.4197,6702400.0
2010-08-03 09:40:00,4.78,4.78,4.75,4.76,5124800.0,4.4289,4.4289,4.4011,4.4104,5124800.0
2010-08-03 09:50:00,4.76,4.76,4.74,4.75,5829600.0,4.4104,4.4104,4.3919,4.4011,5829600.0
2010-08-03 10:00:00,4.75,4.75,4.72,4.74,6678400.0,4.4011,4.4011,4.3733,4.3919,6678400.0
2010-08-03 10:10:00,4.74,4.74,4.72,4.74,3136000.0,4.3919,4.3919,4.3733,4.3919,3136000.0
2010-08-03 10:20:00,4.74,4.74,4.74,4.74,2365600.0,4.3919,4.3919,4.3919,4.3919,2365600.0
2010-08-03 10:30:00,4.74,4.75,4.73,4.75,3100000.0,4.3919,4.4011,4.3826,4.4011,3100000.0
2010-08-03 10:40:00,4.75,4.78,4.75,4.77,4612000.0,4.4011,4.4289,4.4011,4.4197,4612000.0
2010-08-03 10:50:00,4.77,4.77,4.77,4.77,1517600.0,4.4197,4.4197,4.4197,4.4197,1517600.0
2010-08-03 11:00:00,4.77,4.78,4.76,4.77,1209600.0,4.4197,4.4289,4.4104,4.4197,1209600.0
2010-08-03 11:10:00,4.76,4.77,4.76,4.77,1458400.0,4.4104,4.4197,4.4104,4.4197,1458400.0
2010-08-03 11:20:00,4.77,4.79,4.77,4.77,2592000.0,4.4197,4.4382,4.4197,4.4197,2592000.0
2010-08-03 11:30:00,4.77,4.79,4.77,4.79,3016800.0,4.4197,4.4382,4.4197,4.4382,3016800.0
2010-08-03 11:40:00,4.79,4.8,4.78,4.78,2649600.0,4.4382,4.4475,4.4289,4.4289,2649600.0
2010-08-03 11:50:00,4.78,4.79,4.78,4.78,1448800.0,4.4289,4.4382,4.4289,4.4289,1448800.0
2010-08-03 12:00:00,4.78,4.78,4.77,4.77,2409600.0,4.4289,4.4289,4.4197,4.4197,2409600.0
2010-08-03 12:10:00,4.77,4.77,4.76,4.77,2758400.0,4.4197,4.4197,4.4104,4.4197,2758400.0
2010-08-03 12:20:00,4.77,4.77,4.75,4.75,3211200.0,4.4197,4.4197,4.4011,4.4011,3211200.0
2010-08-03 12:30:00,4.75,4.76,4.75,4.76,1272800.0,4.4011,4.4104,4.4011,4.4104,1272800.0
2010-08-03 12:40:00,4.76,4.76,4.75,4.76,1136800.0,4.4104,4.4104,4.4011,4.4104,1136800.0
2010-08-03 12:50:00,4.76,4.77,4.75,4.76,2433600.0,4.4104,4.4197,4.4011,4.4104,2433600.0
2010-08-03 13:00:00,4.76,4.76,4.74,4.74,2006400.0,4.4104,4.4104,4.3919,4.3919,2006400.0
2010-08-03 13:10:00,4.75,4.76,4.74,4.75,1498400.0,4.4011,4.4104,4.3919,4.4011,1498400.0
2010-08-03 13:20:00,4.75,4.76,4.75,4.76,760800.0,4.4011,4.4104,4.4011,4.4104,760800.0
2010-08-03 13:30:00,4.76,4.77,4.76,4.77,1192800.0,4.4104,4.4197,4.4104,4.4197,1192800.0
2010-08-03 13:40:00,4.77,4.77,4.76,4.76,662400.0,4.4197,4.4197,4.4104,4.4104,662400.0
2010-08-03 13:50:00,4.76,4.77,4.76,4.76,1542400.0,4.4104,4.4197,4.4104,4.4104,1542400.0
2010-08-03 14:00:00,4.76,4.77,4.76,4.76,1126400.0,4.4104,4.4197,4.4104,4.4104,1126400.0
2010-08-03 14:10:00,4.77,4.77,4.76,4.77,1552800.0,4.4197,4.4197,4.4104,4.4197,1552800.0
2010-08-03 14:20:00,4.77,4.78,4.77,4.78,1201600.0,4.4197,4.4289,4.4197,4.4289,1201600.0
2010-08-03 14:30:00,4.78,4.78,4.77,4.77,1608800.0,4.4289,4.4289,4.4197,4.4197,1608800.0
2010-08-03 14:40:00,4.77,4.77,4.76,4.76,1315200.0,4.4197,4.4197,4.4104,4.4104,1315200.0
2010-08-03 14:50:00,4.76,4.77,4.76,4.77,1169600.0,4.4104,4.4197,4.4104,4.4197,1169600.0
2010-08-03 15:00:00,4.77,4.77,4.76,4.76,1330400.0,4.4197,4.4197,4.4104,4.4104,1330400.0
2010-08-03 15:10:00,4.76,4.77,4.76,4.76,1404800.0,4.4104,4.4197,4.4104,4.4104,1404800.0
2010-08-03 15:20:00,4.76,4.76,4.75,4.75,3095200.0,4.4104,4.4104,4.4011,4.4011,3095200.0
2010-08-03 15:30:00,4.75,4.76,4.75,4.75,1972000.0,4.4011,4.4104,4.4011,4.4011,1972000.0
2010-08-03 15:40:00,4.75,4.76,4.73,4.74,4619200.0,4.4011,4.4104,4.3826,4.3919,4619200.0
2010-08-03 15:50:00,4.74,4.75,4.74,4.75,3580000.0,4.3919,4.4011,4.3919,4.4011,3580000.0
2010-08-04 09:30:00,4.78,4.79,4.76,4.78,6059200.0,4.4289,4.4382,4.4104,4.4289,6059200.0
2010-08-04 09:40:00,4.78,4.79,4.77,4.79,5716000.0,4.4289,4.4382,4.4197,4.4382,5716000.0
2010-08-04 09:50:00,4.79,4.79,4.78,4.79,3606400.0,4.4382,4.4382,4.4289,4.4382,3606400.0
2010-08-04 10:00:00,4.79,4.82,4.79,4.8,8512800.0,4.4382,4.466,4.4382,4.4475,8512800.0
2010-08-04 10:10:00,4.8,4.8,4.75,4.75,7294400.0,4.4475,4.4475,4.4011,4.4011,7294400.0
2010-08-04 10:20:00,4.75,4.77,4.75,4.76,5276000.0,4.4011,4.4197,4.4011,4.4104,5276000.0
2010-08-04 10:30:00,4.77,4.77,4.75,4.75,6673600.0,4.4197,4.4197,4.4011,4.4011,6673600.0
2010-08-04 10:40:00,4.75,4.78,4.75,4.77,3000800.0,4.4011,4.4289,4.4011,4.4197,3000800.0
2010-08-04 10:50:00,4.77,4.77,4.76,4.77,2758400.0,4.4197,4.4197,4.4104,4.4197,2758400.0
2010-08-04 11:00:00,4.77,4.78,4.76,4.78,2380800.0,4.4197,4.4289,4.4104,4.4289,2380800.0
2010-08-04 11:10:00,4.78,4.78,4.77,4.77,1456000.0,4.4289,4.4289,4.4197,4.4197,1456000.0
2010-08-04 11:20:00,4.77,4.79,4.77,4.78,1796000.0,4.4197,4.4382,4.4197,4.4289,1796000.0
2010-08-04 11:30:00,4.79,4.79,4.78,4.79,1251200.0,4.4382,4.4382,4.4289,4.4382,1251200.0
2010-08-04 11:40:00,4.78,4.79,4.78,4.79,1033600.0,4.4289,4.4382,4.4289,4.4382,1033600.0
2010-08-04 11:50:00,4.79,4.8,4.78,4.78,2159200.0,4.4382,4.4475,4.4289,4.4289,2159200.0
2010-08-04 12:00:00,4.78,4.79,4.78,4.79,852000.0,4.4289,4.4382,4.4289,4.4382,852000.0
2010-08-04 12:10:00,4.79,4.8,4.79,4.8,914400.0,4.4382,4.4475,4.4382,4.4475,914400.0
2010-08-04 12:20:00,4.8,4.81,4.8,4.8,4063200.0,4.4475,4.4567,4.4475,4.4475,4063200.0
2010-08-04 12:30:00,4.8,4.81,4.8,4.8,1836800.0,4.4475,4.4567,4.4475,4.4475,1836800.0
2010-08-04 12:40:00,4.8,4.8,4.8,4.8,1429600.0,4.4475,4.4475,4.4475,4.4475,1429600.0
2010-08-04 12:50:00,4.8,4.8,4.79,4.8,1904000.0,4.4475,4.4475,4.4382,4.4475,1904000.0
2010-08-04 13:00:00,4.8,4.8,4.78,4.79,1971200.0,4.4475,4.4475,4.4289,4.4382,1971200.0
2010-08-04 13:10:00,4.78,4.79,4.78,4.78,1826400.0,4.4289,4.4382,4.4289,4.4289,1826400.0
2010-08-04 13:20:00,4.78,4.79,4.77,4.78,1350400.0,4.4289,4.4382,4.4197,4.4289,1350400.0
2010-08-04 13:30:00,4.78,4.79,4.77,4.79,1955200.0,4.4289,4.4382,4.4197,4.4382,1955200.0
2010-08-04 13:40:00,4.79,4.79,4.78,4.79,1318400.0,4.4382,4.4382,4.4289,4.4382,1318400.0
2010-08-04 13:50:00,4.79,4.79,4.78,4.78,1604800.0,4.4382,4.4382,4.4289,4.4289,1604800.0
2010-08-04 14:00:00,4.78,4.8,4.78,4.79,2962400.0,4.4289,4.4475,4.4289,4.4382,2962400.0
2010-08-04 14:10:00,4.79,4.8,4.79,4.8,3298400.0,4.4382,4.4475,4.4382,4.4475,3298400.0
2010-08-04 14:20:00,4.8,4.8,4.79,4.8,2564800.0,4.4475,4.4475,4.4382,4.4475,2564800.0
2010-08-04 14:30:00,4.8,4.8,4.79,4.79,2152800.0,4.4475,4.4475,4.4382,4.4382,2152800.0
2010-08-04 14:40:00,4.79,4.81,4.79,4.81,2081600.0,4.4382,4.4567,4.4382,4.4567,2081600.0
2010-08-04 14:50:00,4.81,4.81,4.8,4.8,709600.0,4.4567,4.4567,4.4475,4.4475,709600.0
2010-08-04 15:00:00,4.81,4.81,4.8,4.8,1202400.0,4.4567,4.4567,4.4475,4.4475,1202400.0
2010-08-04 15:10:00,4.8,4.82,4.8,4.81,3512000.0,4.4475,4.466,4.4475,4.4567,3512000.0
2010-08-04 15:20:00,4.81,4.82,4.81,4.82,2749600.0,4.4567,4.466,4.4567,4.466,2749600.0
2010-08-04 15:30:00,4.82,4.83,4.81,4.82,2770400.0,4.466,4.4753,4.4567,4.466,2770400.0
2010-08-04 15:40:00,4.82,4.83,4.82,4.82,3013600.0,4.466,4.4753,4.466,4.466,3013600.0
2010-08-04 15:50:00,4.82,4.82,4.81,4.81,4913600.0,4.466,4.466,4.4567,4.4567,4913600.0
2010-08-05 09:30:00,4.75,4.77,4.74,4.76,10055200.0,4.4011,4.4197,4.3919,4.4104,10055200.0
2010-08-05 09:40:00,4.76,4.78,4.76,4.78,5967200.0,4.4104,4.4289,4.4104,4.4289,5967200.0
2010-08-05 09:50:00,4.78,4.79,4.77,4.78,3246400.0,4.4289,4.4382,4.4197,4.4289,3246400.0
2010-08-05 10:00:00,4.78,4.78,4.77,4.77,5286400.0,4.4289,4.4289,4.4197,4.4197,5286400.0
2010-08-05 10:10:00,4.77,4.79,4.77,4.77,2276800.0,4.4197,4.4382,4.4197,4.4197,2276800.0
2010-08-05 10:20:00,4.77,4.79,4.77,4.79,2935200.0,4.4197,4.4382,4.4197,4.4382,2935200.0
2010-08-05 10:30:00,4.79,4.8,4.78,4.79,3242400.0,4.4382,4.4475,4.4289,4.4382,3242400.0
2010-08-05 10:40:00,4.79,4.79,4.77,4.78,1692800.0,4.4382,4.4382,4.4197,4.4289,1692800.0
2010-08-05 10:50:00,4.78,4.78,4.76,4.76,3022400.0,4.4289,4.4289,4.4104,4.4104,3022400.0
2010-08-05 11:00:00,4.76,4.76,4.75,4.76,4372000.0,4.4104,4.4104,4.4011,4.4104,4372000.0
2010-08-05 11:10:00,4.76,4.77,4.75,4.77,2987200.0,4.4104,4.4197,4.4011,4.4197,2987200.0
2010-08-05 11:20:00,4.77,4.77,4.77,4.77,1535200.0,4.4197,4.4197,4.4197,4.4197,1535200.0
2010-08-05 11:30:00,4.77,4.77,4.76,4.77,1544800.0,4.4197,4.4197,4.4104,4.4197,1544800.0
2010-08-05 11:40:00,4.77,4.78,4.77,4.77,2298400.0,4.4197,4.4289,4.4197,4.4197,2298400.0
2010-08-05 11:50:00,4.77,4.78,4.77,4.77,1523200.0,4.4197,4.4289,4.4197,4.4197,1523200.0
2010-08-05 12:00:00,4.77,4.78,4.77,4.77,822400.0,4.4197,4.4289,4.4197,4.4197,822400.0
2010-08-05 12:10:00,4.77,4.78,4.77,4.78,513600.0,4.4197,4.4289,4.4197,4.4289,513600.0
2010-08-05 12:20:00,4.78,4.78,4.77,4.78,482400.0,4.4289,4.4289,4.4197,4.4289,482400.0
2010-08-05 12:30:00,4.78,4.78,4.77,4.78,1295200.0,4.4289,4.4289,4.4197,4.4289,1295200.0
2010-08-05 12:40:00,4.78,4.78,4.77,4.77,725600.0,4.4289,4.4289,4.4197,4.4197,725600.0
2010-08-05 12:50:00,4.77,4.77,4.77,4.77,316800.0,4.4197,4.4197,4.4197,4.4197,316800.0
2010-08-05 13:00:00,4.77,4.77,4.77,4.77,457600.0,4.4197,4.4197,4.4197,4.4197,457600.0
2010-08-05 13:10:00,4.77,4.77,4.76,4.76,1433600.0,4.4197,4.4197,4.4104,4.4104,1433600.0
2010-08-05 13:20:00,4.76,4.78,4.76,4.77,690400.0,4.4104,4.4289,4.4104,4.4197,690400.0
2010-08-05 13:30:00,4.77,4.78,4.77,4.78,1391200.0,4.4197,4.4289,4.4197,4.4289,1391200.0
2010-08-05 13:40:00,4.78,4.78,4.78,4.78,931200.0,4.4289,4.4289,4.4289,4.4289,931200.0
2010-08-05 13:50:00,4.78,4.79,4.78,4.79,2121600.0,4.4289,4.4382,4.4289,4.4382,2121600.0
2010-08-05 14:00:00,4.79,4.79,4.78,4.78,499200.0,4.4382,4.4382,4.4289,4.4289,499200.0
2010-08-05 14:10:00,4.78,4.79,4.78,4.79,874400.0,4.4289,4.4382,4.4289,4.4382,874400.0
2010-08-05 14:20:00,4.79,4.79,4.78,4.79,662400.0,4.4382,4.4382,4.4289,4.4382,662400.0
2010-08-05 14:30:00,4.79,4.79,4.78,4.79,564000.0,4.4382,4.4382,4.4289,4.4382,564000.0
2010-08-05 14:40:00,4.79,4.79,4.79,4.79,777600.0,4.4382,4.4382,4.4382,4.4382,777600.0
2010-08-05 14:50:00,4.79,4.79,4.78,4.79,1928000.0,4.4382,4.4382,4.4289,4.4382,1928000.0
2010-08-05 15:00:00,4.79,4.8,4.79,4.8,2948800.0,4.4382,4.4475,4.4382,4.4475,2948800.0
2010-08-05 15:10:00,4.8,4.8,4.8,4.8,1202400.0,4.4475,4.4475,4.4475,4.4475,1202400.0
2010-08-05 15:20:00,4.8,4.81,4.79,4.8,1852800.0,4.4475,4.4567,4.4382,4.4475,1852800.0
2010-08-05 15:30:00,4.8,4.8,4.79,4.79,3652800.0,4.4475,4.4475,4.4382,4.4382,3652800.0
2010-08-05 15:40:00,4.79,4.8,4.79,4.79,1876800.0,4.4382,4.4475,4.4382,4.4382,1876800.0
2010-08-05 15:50:00,4.79,4.8,4.78,4.8,3997600.0,4.4382,4.4475,4.4289,4.4475,3997600.0
2010-08-06 09:30:00,4.71,4.74,4.7,4.73,9384800.0,4.3641,4.3919,4.3548,4.3826,9384800.0
2010-08-06 09:40:00,4.74,4.77,4.74,4.76,7216800.0,4.3919,4.4197,4.3919,4.4104,7216800.0
2010-08-06 09:50:00,4.76,4.78,4.75,4.77,4915200.0,4.4104,4.4289,4.4011,4.4197,4915200.0
2010-08-06 10:00:00,4.78,4.78,4.75,4.76,3144800.0,4.4289,4.4289,4.4011,4.4104,3144800.0
2010-08-06 10:10:00,4.76,4.77,4.75,4.76,2781600.0,4.4104,4.4197,4.4011,4.4104,2781600.0
2010-08-06 10:20:00,4.76,4.76,4.74,4.75,1951200.0,4.4104,4.4104,4.3919,4.4011,1951200.0
2010-08-06 10:30:00,4.75,4.76,4.73,4.73,1999200.0,4.4011,4.4104,4.3826,4.3826,1999200.0
2010-08-06 10:40:00,4.73,4.73,4.68,4.68,13610400.0,4.3826,4.3826,4.3363,4.3363,13610400.0
2010-08-06 10:50:00,4.68,4.69,4.65,4.66,7812000.0,4.3363,4.3455,4.3085,4.3178,7812000.0
2010-08-06 11:00:00,4.66,4.67,4.64,4.65,7048800.0,4.3178,4.327,4.2992,4.3085,7048800.0
2010-08-06 11:10:00,4.65,4.67,4.65,4.66,5121600.0,4.3085,4.327,4.3085,4.3178,5121600.0
2010-08-06 11:20:00,4.66,4.68,4.66,4.67,3459200.0,4.3178,4.3363,4.3178,4.327,3459200.0
2010-08-06 11:30:00,4.67,4.68,4.66,4.68,2845600.0,4.327,4.3363,4.3178,4.3363,2845600.0
2010-08-06 11:40:00,4.68,4.68,4.67,4.68,1962400.0,4.3363,4.3363,4.327,4.3363,1962400.0
2010-08-06 11:50:00,4.68,4.68,4.67,4.67,4073600.0,4.3363,4.3363,4.327,4.327,4073600.0
2010-08-06 12:00:00,4.67,4.67,4.66,4.67,2012000.0,4.327,4.327,4.3178,4.327,2012000.0
2010-08-06 12:10:00,4.67,4.67,4.66,4.67,1214400.0,4.327,4.327,4.3178,4.327,1214400.0
2010-08-06 12:20:00,4.67,4.67,4.66,4.66,2461600.0,4.327,4.327,4.3178,4.3178,2461600.0
2010-08-06 12:30:00,4.66,4.67,4.66,4.67,2360800.0,4.3178,4.327,4.3178,4.327,2360800.0
2010-08-06 12:40:00,4.67,4.68,4.67,4.67,1484000.0,4.327,4.3363,4.327,4.327,1484000.0
2010-08-06 12:50:00,4.67,4.68,4.66,4.67,1664000.0,4.327,4.3363,4.3178,4.327,1664000.0
2010-08-06 13:00:00,4.67,4.67,4.66,4.66,2026400.0,4.327,4.327,4.3178,4.3178,2026400.0
2010-08-06 13:10:00,4.66,4.66,4.66,4.66,1161600.0,4.3178,4.3178,4.3178,4.3178,1161600.0
2010-08-06 13:20:00,4.66,4.67,4.66,4.67,1690400.0,4.3178,4.327,4.3178,4.327,1690400.0
2010-08-06 13:30:00,4.67,4.67,4.66,4.66,2012800.0,4.327,4.327,4.3178,4.3178,2012800.0
2010-08-06 13:40:00,4.66,4.68,4.66,4.67,2880800.0,4.3178,4.3363,4.3178,4.327,2880800.0
2010-08-06 13:50:00,4.67,4.67,4.67,4.67,864800.0,4.327,4.327,4.327,4.327,864800.0
2010-08-06 14:00:00,4.67,4.68,4.66,4.67,2416000.0,4.327,4.3363,4.3178,4.327,2416000.0
2010-08-06 14:10:00,4.67,4.68,4.66,4.67,1707200.0,4.327,4.3363,4.3178,4.327,1707200.0
2010-08-06 14:20:00,4.67,4.68,4.67,4.68,2039200.0,4.327,4.3363,4.327,4.3363,2039200.0
2010-08-06 14:30:00,4.68,4.69,4.68,4.68,2356800.0,4.3363,4.3455,4.3363,4.3363,2356800.0
2010-08-06 14:40:00,4.68,4.71,4.68,4.71,5808000.0,4.3363,4.3641,4.3363,4.3641,5808000.0
2010-08-06 14:50:00,4.71,4.73,4.71,4.72,6325600.0,4.3641,4.3826,4.3641,4.3733,6325600.0
2010-08-06 15:00:00,4.72,4.74,4.72,4.73,7024800.0,4.3733,4.3919,4.3733,4.3826,7024800.0
2010-08-06 15:10:00,4.73,4.74,4.71,4.73,2744000.0,4.3826,4.3919,4.3641,4.3826,2744000.0
2010-08-06 15:20:00,4.73,4.76,4.73,4.74,4588800.0,4.3826,4.4104,4.3826,4.3919,4588800.0
2010-08-06 15:30:00,4.74,4.75,4.73,4.75,2750400.0,4.3919,4.4011,4.3826,4.4011,2750400.0
2010-08-06 15:40:00,4.75,4.76,4.74,4.76,3994400.0,4.4011,4.4104,4.3919,4.4104,3994400.0
2010-08-06 15:50:00,4.76,4.77,4.74,4.76,6417600.0,4.4104,4.4197,4.3919,4.4104,6417600.0
2010-08-09 09:30:00,4.81,4.81,4.79,4.79,5511200.0,4.4567,4.4567,4.4382,4.4382,5511200.0
2010-08-09 09:40:00,4.79,4.79,4.77,4.78,4020800.0,4.4382,4.4382,4.4197,4.4289,4020800.0
2010-08-09 09:50:00,4.78,4.78,4.76,4.77,2639200.0,4.4289,4.4289,4.4104,4.4197,2639200.0
2010-08-09 10:00:00,4.77,4.78,4.77,4.78,4027200.0,4.4197,4.4289,4.4197,4.4289,4027200.0
2010-08-09 10:10:00,4.78,4.79,4.78,4.78,1875200.0,4.4289,4.4382,4.4289,4.4289,1875200.0
2010-08-09 10:20:00,4.78,4.78,4.77,4.77,1671200.0,4.4289,4.4289,4.4197,4.4197,1671200.0
2010-08-09 10:30:00,4.77,4.79,4.77,4.78,1376800.0,4.4197,4.4382,4.4197,4.4289,1376800.0
2010-08-09 10:40:00,4.78,4.79,4.78,4.78,744000.0,4.4289,4.4382,4.4289,4.4289,744000.0
2010-08-09 10:50:00,4.78,4.79,4.77,4.79,1878400.0,4.4289,4.4382,4.4197,4.4382,1878400.0
2010-08-09 11:00:00,4.79,4.8,4.79,4.79,1068000.0,4.4382,4.4475,4.4382,4.4382,1068000.0
2010-08-09 11:10:00,4.79,4.8,4.79,4.8,1783200.0,4.4382,4.4475,4.4382,4.4475,1783200.0
2010-08-09 11:20:00,4.8,4.8,4.8,4.8,815200.0,4.4475,4.4475,4.4475,4.4475,815200.0
2010-08-09 11:30:00,4.8,4.81,4.8,4.81,1700000.0,4.4475,4.4567,4.4475,4.4567,1700000.0
2010-08-09 11:40:00,4.81,4.81,4.81,4.81,1016000.0,4.4567,4.4567,4.4567,4.4567,1016000.0
2010-08-09 11:50:00,4.81,4.81,4.8,4.8,1590400.0,4.4567,4.4567,4.4475,4.4475,1590400.0
2010-08-09 12:00:00,4.8,4.81,4.8,4.8,759200.0,4.4475,4.4567,4.4475,4.4475,759200.0
2010-08-09 12:10:00,4.8,4.81,4.8,4.8,461600.0,4.4475,4.4567,4.4475,4.4475,461600.0
2010-08-09 12:20:00,4.8,4.8,4.8,4.8,1010400.0,4.4475,4.4475,4.4475,4.4475,1010400.0
2010-08-09 12:30:00,4.8,4.8,4.79,4.8,788000.0,4.4475,4.4475,4.4382,4.4475,788000.0
2010-08-09 12:40:00,4.8,4.8,4.79,4.8,817600.0,4.4475,4.4475,4.4382,4.4475,817600.0
2010-08-09 12:50:00,4.8,4.8,4.8,4.8,483200.0,4.4475,4.4475,4.4475,4.4475,483200.0
2010-08-09 13:00:00,4.8,4.8,4.8,4.8,461600.0,4.4475,4.4475,4.4475,4.4475,461600.0
2010-08-09 13:10:00,4.8,4.81,4.8,4.81,546400.0,4.4475,4.4567,4.4475,4.4567,546400.0
2010-08-09 13:20:00,4.81,4.81,4.8,4.8,1031200.0,4.4567,4.4567,4.4475,4.4475,1031200.0
2010-08-09 13:30:00,4.8,4.8,4.79,4.8,588000.0,4.4475,4.4475,4.4382,4.4475,588000.0
2010-08-09 13:40:00,4.8,4.8,4.79,4.8,808800.0,4.4475,4.4475,4.4382,4.4475,808800.0
2010-08-09 13:50:00,4.8,4.81,4.8,4.8,1410400.0,4.4475,4.4567,4.4475,4.4475,1410400.0
2010-08-09 14:00:00,4.8,4.81,4.8,4.81,820000.0,4.4475,4.4567,4.4475,4.4567,820000.0
2010-08-09 14:10:00,4.81,4.81,4.8,4.81,207200.0,4.4567,4.4567,4.4475,4.4567,207200.0
2010-08-09 14:20:00,4.81,4.81,4.81,4.81,379200.0,4.4567,4.4567,4.4567,4.4567,379200.0
2010-08-09 14:30:00,4.81,4.82,4.81,4.82,2416000.0,4.4567,4.466,4.4567,4.466,2416000.0
2010-08-09 14:40:00,4.82,4.83,4.81,4.83,2756800.0,4.466,4.4753,4.4567,4.4753,2756800.0
2010-08-09 14:50:00,4.83,4.83,4.82,4.83,1759200.0,4.4753,4.4753,4.466,4.4753,1759200.0
2010-08-09 15:00:00,4.83,4.83,4.82,4.82,2111200.0,4.4753,4.4753,4.466,4.466,2111200.0
2010-08-09 15:10:00,4.82,4.82,4.81,4.81,1992000.0,4.466,4.466,4.4567,4.4567,1992000.0
2010-08-09 15:20:00,4.81,4.82,4.81,4.81,1156800.0,4.4567,4.466,4.4567,4.4567,1156800.0
2010-08-09 15:30:00,4.81,4.82,4.81,4.82,1120000.0,4.4567,4.466,4.4567,4.466,1120000.0
2010-08-09 15:40:00,4.82,4.83,4.82,4.82,3304000.0,4.466,4.4753,4.466,4.466,3304000.0
2010-08-09 15:50:00,4.83,4.83,4.81,4.81,4148000.0,4.4753,4.4753,4.4567,4.4567,4148000.0
2010-08-10 09:30:00,4.74,4.75,4.72,4.73,6699200.0,4.3919,4.4011,4.3733,4.3826,6699200.0
2010-08-10 09:40:00,4.73,4.73,4.69,4.7,9588000.0,4.3826,4.3826,4.3455,4.3548,9588000.0
2010-08-10 09:50:00,4.7,4.7,4.68,4.7,6605600.0,4.3548,4.3548,4.3363,4.3548,6605600.0
2010-08-10 10:00:00,4.7,4.71,4.69,4.71,5425600.0,4.3548,4.3641,4.3455,4.3641,5425600.0
2010-08-10 10:10:00,4.71,4.72,4.71,4.72,2710400.0,4.3641,4.3733,4.3641,4.3733,2710400.0
2010-08-10 10:20:00,4.72,4.72,4.71,4.72,4076000.0,4.3733,4.3733,4.3641,4.3733,4076000.0
2010-08-10 10:30:00,4.72,4.72,4.7,4.71,2012800.0,4.3733,4.3733,4.3548,4.3641,2012800.0
2010-08-10 10:40:00,4.71,4.72,4.7,4.7,1525600.0,4.3641,4.3733,4.3548,4.3548,1525600.0
2010-08-10 10:50:00,4.7,4.71,4.69,4.7,1959200.0,4.3548,4.3641,4.3455,4.3548,1959200.0
2010-08-10 11:00:00,4.7,4.72,4.7,4.71,1703200.0,4.3548,4.3733,4.3548,4.3641,1703200.0
2010-08-10 11:10:00,4.72,4.72,4.71,4.72,1620800.0,4.3733,4.3733,4.3641,4.3733,1620800.0
2010-08-10 11:20:00,4.72,4.72,4.72,4.72,1673600.0,4.3733,4.3733,4.3733,4.3733,1673600.0
2010-08-10 11:30:00,4.72,4.73,4.72,4.73,1504800.0,4.3733,4.3826,4.3733,4.3826,1504800.0
2010-08-10 11:40:00,4.73,4.73,4.72,4.73,1144800.0,4.3826,4.3826,4.3733,4.3826,1144800.0
2010-08-10 11:50:00,4.73,4.73,4.73,4.73,555200.0,4.3826,4.3826,4.3826,4.3826,555200.0
2010-08-10 12:00:00,4.73,4.73,4.72,4.72,922400.0,4.3826,4.3826,4.3733,4.3733,922400.0
2010-08-10 12:10:00,4.72,4.73,4.72,4.72,444800.0,4.3733,4.3826,4.3733,4.3733,444800.0
2010-08-10 12:20:00,4.72,4.73,4.72,4.73,518400.0,4.3733,4.3826,4.3733,4.3826,518400.0
2010-08-10 12:30:00,4.73,4.73,4.72,4.72,456800.0,4.3826,4.3826,4.3733,4.3733,456800.0
2010-08-10 12:40:00,4.72,4.73,4.72,4.72,866400.0,4.3733,4.3826,4.3733,4.3733,866400.0
2010-08-10 12:50:00,4.72,4.72,4.71,4.72,644000.0,4.3733,4.3733,4.3641,4.3733,644000.0
2010-08-10 13:00:00,4.72,4.72,4.71,4.71,536000.0,4.3733,4.3733,4.3641,4.3641,536000.0
2010-08-10 13:10:00,4.71,4.72,4.71,4.71,1032000.0,4.3641,4.3733,4.3641,4.3641,1032000.0
2010-08-10 13:20:00,4.71,4.71,4.69,4.7,1942400.0,4.3641,4.3641,4.3455,4.3548,1942400.0
2010-08-10 13:30:00,4.7,4.71,4.69,4.7,1316800.0,4.3548,4.3641,4.3455,4.3548,1316800.0
2010-08-10 13:40:00,4.7,4.71,4.7,4.71,1493600.0,4.3548,4.3641,4.3548,4.3641,1493600.0
2010-08-10 13:50:00,4.71,4.71,4.7,4.71,777600.0,4.3641,4.3641,4.3548,4.3641,777600.0
2010-08-10 14:00:00,4.71,4.73,4.71,4.72,2498400.0,4.3641,4.3826,4.3641,4.3733,2498400.0
2010-08-10 14:10:00,4.72,4.79,4.71,4.75,12522400.0,4.3733,4.4382,4.3641,4.4011,12522400.0
2010-08-10 14:20:00,4.76,4.78,4.74,4.76,10381600.0,4.4104,4.4289,4.3919,4.4104,10381600.0
2010-08-10 14:30:00,4.76,4.8,4.76,4.79,9792800.0,4.4104,4.4475,4.4104,4.4382,9792800.0
2010-08-10 14:40:00,4.79,4.81,4.79,4.8,7142400.0,4.4382,4.4567,4.4382,4.4475,7142400.0
2010-08-10 14:50:00,4.8,4.8,4.78,4.78,4094400.0,4.4475,4.4475,4.4289,4.4289,4094400.0
2010-08-10 15:00:00,4.78,4.8,4.78,4.8,3630400.0,4.4289,4.4475,4.4289,4.4475,3630400.0
2010-08-10 15:10:00,4.8,4.8,4.75,4.75,8287200.0,4.4475,4.4475,4.4011,4.4011,8287200.0
2010-08-10 15:20:00,4.75,4.78,4.74,4.77,3843200.0,4.4011,4.4289,4.3919,4.4197,3843200.0
2010-08-10 15:30:00,4.77,4.79,4.76,4.78,2867200.0,4.4197,4.4382,4.4104,4.4289,2867200.0
2010-08-10 15:40:00,4.78,4.8,4.78,4.78,3444000.0,4.4289,4.4475,4.4289,4.4289,3444000.0
2010-08-10 15:50:00,4.78,4.78,4.76,4.76,5798400.0,4.4289,4.4289,4.4104,4.4104,5798400.0
2010-08-11 09:30:00,4.62,4.62,4.56,4.59,19400000.0,4.2807,4.2807,4.2251,4.2529,19400000.0
2010-08-11 09:40:00,4.59,4.59,4.56,4.58,12781600.0,4.2529,4.2529,4.2251,4.2436,12781600.0
2010-08-11 09:50:00,4.58,4.58,4.56,4.58,7358400.0,4.2436,4.2436,4.2251,4.2436,7358400.0
2010-08-11 10:00:00,4.57,4.59,4.57,4.59,6780800.0,4.2344,4.2529,4.2344,4.2529,6780800.0
2010-08-11 10:10:00,4.59,4.59,4.56,4.56,6730400.0,4.2529,4.2529,4.2251,4.2251,6730400.0
2010-08-11 10:20:00,4.56,4.58,4.56,4.57,4305600.0,4.2251,4.2436,4.2251,4.2344,4305600.0
2010-08-11 10:30:00,4.57,4.57,4.56,4.57,6207200.0,4.2344,4.2344,4.2251,4.2344,6207200.0
2010-08-11 10:40:00,4.57,4.57,4.54,4.55,7423200.0,4.2344,4.2344,4.2066,4.2158,7423200.0
2010-08-11 10:50:00,4.55,4.56,4.54,4.54,5111200.0,4.2158,4.2251,4.2066,4.2066,5111200.0
2010-08-11 11:00:00,4.54,4.55,4.53,4.54,6956000.0,4.2066,4.2158,4.1973,4.2066,6956000.0
2010-08-11 11:10:00,4.54,4.54,4.51,4.52,9449600.0,4.2066,4.2066,4.1788,4.188,9449600.0
2010-08-11 11:20:00,4.52,4.53,4.51,4.53,6155200.0,4.188,4.1973,4.1788,4.1973,6155200.0
2010-08-11 11:30:00,4.53,4.54,4.53,4.53,2912800.0,4.1973,4.2066,4.1973,4.1973,2912800.0
2010-08-11 11:40:00,4.53,4.54,4.53,4.53,2176000.0,4.1973,4.2066,4.1973,4.1973,2176000.0
2010-08-11 11:50:00,4.53,4.54,4.53,4.53,1563200.0,4.1973,4.2066,4.1973,4.1973,1563200.0
2010-08-11 12:00:00,4.53,4.53,4.52,4.53,2852800.0,4.1973,4.1973,4.188,4.1973,2852800.0
2010-08-11 12:10:00,4.53,4.53,4.52,4.52,1880800.0,4.1973,4.1973,4.188,4.188,1880800.0
2010-08-11 12:20:00,4.52,4.53,4.52,4.52,1152800.0,4.188,4.1973,4.188,4.188,1152800.0
2010-08-11 12:30:00,4.52,4.53,4.52,4.52,1787200.0,4.188,4.1973,4.188,4.188,1787200.0
2010-08-11 12:40:00,4.52,4.52,4.5,4.5,4640800.0,4.188,4.188,4.1695,4.1695,4640800.0
2010-08-11 12:50:00,4.5,4.51,4.5,4.5,3370400.0,4.1695,4.1788,4.1695,4.1695,3370400.0
2010-08-11 13:00:00,4.5,4.52,4.5,4.52,2840800.0,4.1695,4.188,4.1695,4.188,2840800.0
2010-08-11 13:10:00,4.52,4.53,4.52,4.53,1822400.0,4.188,4.1973,4.188,4.1973,1822400.0
2010-08-11 13:20:00,4.53,4.53,4.52,4.53,1896000.0,4.1973,4.1973,4.188,4.1973,1896000.0
2010-08-11 13:30:00,4.52,4.53,4.52,4.52,1542400.0,4.188,4.1973,4.188,4.188,1542400.0
2010-08-11 13:40:00,4.52,4.53,4.51,4.52,1689600.0,4.188,4.1973,4.1788,4.188,1689600.0
2010-08-11 13:50:00,4.52,4.52,4.51,4.51,2266400.0,4.188,4.188,4.1788,4.1788,2266400.0
2010-08-11 14:00:00,4.51,4.53,4.51,4.52,2668800.0,4.1788,4.1973,4.1788,4.188,2668800.0
2010-08-11 14:10:00,4.52,4.53,4.52,4.53,2489600.0,4.188,4.1973,4.188,4.1973,2489600.0
2010-08-11 14:20:00,4.53,4.54,4.53,4.53,2681600.0,4.1973,4.2066,4.1973,4.1973,2681600.0
2010-08-11 14:30:00,4.53,4.53,4.52,4.52,2980000.0,4.1973,4.1973,4.188,4.188,2980000.0
2010-08-11 14:40:00,4.52,4.52,4.5,4.51,3460800.0,4.188,4.188,4.1695,4.1788,3460800.0
2010-08-11 14:50:00,4.51,4.51,4.49,4.5,9200800.0,4.1788,4.1788,4.1602,4.1695,9200800.0
2010-08-11 15:00:00,4.5,4.51,4.5,4.51,3852000.0,4.1695,4.1788,4.1695,4.1788,3852000.0
2010-08-11 15:10:00,4.51,4.51,4.49,4.5,3174400.0,4.1788,4.1788,4.1602,4.1695,3174400.0
2010-08-11 15:20:00,4.5,4.51,4.5,4.51,4448000.0,4.1695,4.1788,4.1695,4.1788,4448000.0
2010-08-11 15:30:00,4.51,4.53,4.5,4.52,6155200.0,4.1788,4.1973,4.1695,4.188,6155200.0
2010-08-11 15:40:00,4.52,4.52,4.5,4.5,14521600.0,4.188,4.188,4.1695,4.1695,14521600.0
2010-08-11 15:50:00,4.5,4.51,4.49,4.5,18765600.0,4.1695,4.1788,4.1602,4.1695,18765600.0
2010-08-12 09:30:00,4.37,4.42,4.36,4.41,19168800.0,4.0491,4.0954,4.0398,4.0861,19168800.0
2010-08-12 09:40:00,4.41,4.43,4.41,4.43,10208000.0,4.0861,4.1046,4.0861,4.1046,10208000.0
2010-08-12 09:50:00,4.43,4.43,4.41,4.42,6627200.0,4.1046,4.1046,4.0861,4.0954,6627200.0
2010-08-12 10:00:00,4.42,4.45,4.42,4.45,6115200.0,4.0954,4.1232,4.0954,4.1232,6115200.0
2010-08-12 10:10:00,4.45,4.45,4.43,4.43,8274400.0,4.1232,4.1232,4.1046,4.1046,8274400.0
2010-08-12 10:20:00,4.43,4.44,4.42,4.42,5465600.0,4.1046,4.1139,4.0954,4.0954,5465600.0
2010-08-12 10:30:00,4.42,4.44,4.42,4.44,3767200.0,4.0954,4.1139,4.0954,4.1139,3767200.0
2010-08-12 10:40:00,4.44,4.47,4.43,4.46,6675200.0,4.1139,4.1417,4.1046,4.1324,6675200.0
2010-08-12 10:50:00,4.46,4.47,4.45,4.45,3754400.0,4.1324,4.1417,4.1232,4.1232,3754400.0
2010-08-12 11:00:00,4.46,4.46,4.44,4.44,3978400.0,4.1324,4.1324,4.1139,4.1139,3978400.0
2010-08-12 11:10:00,4.44,4.46,4.43,4.46,3205600.0,4.1139,4.1324,4.1046,4.1324,3205600.0
2010-08-12 11:20:00,4.45,4.47,4.45,4.47,2495200.0,4.1232,4.1417,4.1232,4.1417,2495200.0
2010-08-12 11:30:00,4.47,4.48,4.46,4.46,2616000.0,4.1417,4.151,4.1324,4.1324,2616000.0
2010-08-12 11:40:00,4.46,4.46,4.45,4.46,1431200.0,4.1324,4.1324,4.1232,4.1324,1431200.0
2010-08-12 11:50:00,4.46,4.47,4.46,4.46,1791200.0,4.1324,4.1417,4.1324,4.1324,1791200.0
2010-08-12 12:00:00,4.46,4.46,4.44,4.45,1694400.0,4.1324,4.1324,4.1139,4.1232,1694400.0
2010-08-12 12:10:00,4.45,4.47,4.45,4.46,1141600.0,4.1232,4.1417,4.1232,4.1324,1141600.0
2010-08-12 12:20:00,4.46,4.46,4.45,4.45,744800.0,4.1324,4.1324,4.1232,4.1232,744800.0
2010-08-12 12:30:00,4.45,4.46,4.45,4.46,635200.0,4.1232,4.1324,4.1232,4.1324,635200.0
2010-08-12 12:40:00,4.46,4.46,4.46,4.46,622400.0,4.1324,4.1324,4.1324,4.1324,622400.0
2010-08-12 12:50:00,4.46,4.47,4.46,4.47,1013600.0,4.1324,4.1417,4.1324,4.1417,1013600.0
2010-08-12 13:00:00,4.47,4.48,4.46,4.46,1592000.0,4.1417,4.151,4.1324,4.1324,1592000.0
2010-08-12 13:10:00,4.46,4.47,4.46,4.47,879200.0,4.1324,4.1417,4.1324,4.1417,879200.0
2010-08-12 13:20:00,4.47,4.47,4.45,4.45,1948800.0,4.1417,4.1417,4.1232,4.1232,1948800.0
2010-08-12 13:30:00,4.45,4.46,4.45,4.45,1676000.0,4.1232,4.1324,4.1232,4.1232,1676000.0
2010-08-12 13:40:00,4.45,4.45,4.43,4.43,2772000.0,4.1232,4.1232,4.1046,4.1046,2772000.0
2010-08-12 13:50:00,4.43,4.44,4.42,4.43,2744000.0,4.1046,4.1139,4.0954,4.1046,2744000.0
2010-08-12 14:00:00,4.43,4.44,4.42,4.44,2242400.0,4.1046,4.1139,4.0954,4.1139,2242400.0
2010-08-12 14:10:00,4.44,4.44,4.43,4.44,2708000.0,4.1139,4.1139,4.1046,4.1139,2708000.0
2010-08-12 14:20:00,4.44,4.44,4.43,4.44,2978400.0,4.1139,4.1139,4.1046,4.1139,2978400.0
2010-08-12 14:30:00,4.44,4.44,4.42,4.42,3057600.0,4.1139,4.1139,4.0954,4.0954,3057600.0
2010-08-12 14:40:00,4.42,4.43,4.42,4.43,2682400.0,4.0954,4.1046,4.0954,4.1046,2682400.0
2010-08-12 14:50:00,4.43,4.45,4.43,4.44,2694400.0,4.1046,4.1232,4.1046,4.1139,2694400.0
2010-08-12 15:00:00,4.44,4.47,4.44,4.47,3668800.0,4.1139,4.1417,4.1139,4.1417,3668800.0
2010-08-12 15:10:00,4.47,4.48,4.45,4.45,4917600.0,4.1417,4.151,4.1232,4.1232,4917600.0
2010-08-12 15:20:00,4.45,4.46,4.45,4.46,2492800.0,4.1232,4.1324,4.1232,4.1324,2492800.0
2010-08-12 15:30:00,4.46,4.48,4.46,4.46,3516800.0,4.1324,4.151,4.1324,4.1324,3516800.0
2010-08-12 15:40:00,4.46,4.46,4.43,4.45,7450400.0,4.1324,4.1324,4.1046,4.1232,7450400.0
2010-08-12 15:50:00,4.46,4.46,4.45,4.45,5480800.0,4.1324,4.1324,4.1232,4.1232,5480800.0
2010-08-13 09:30:00,4.42,4.46,4.41,4.44,7806400.0,4.0954,4.1324,4.0861,4.1139,7806400.0
2010-08-13 09:40:00,4.44,4.46,4.42,4.44,6825600.0,4.1139,4.1324,4.0954,4.1139,6825600.0
2010-08-13 09:50:00,4.44,4.47,4.43,4.46,10184800.0,4.1139,4.1417,4.1046,4.1324,10184800.0
2010-08-13 10:00:00,4.46,4.47,4.45,4.47,5043200.0,4.1324,4.1417,4.1232,4.1417,5043200.0
2010-08-13 10:10:00,4.47,4.47,4.45,4.45,4048800.0,4.1417,4.1417,4.1232,4.1232,4048800.0
2010-08-13 10:20:00,4.45,4.45,4.43,4.45,5142400.0,4.1232,4.1232,4.1046,4.1232,5142400.0
2010-08-13 10:30:00,4.45,4.46,4.43,4.46,4183200.0,4.1232,4.1324,4.1046,4.1324,4183200.0
2010-08-13 10:40:00,4.46,4.46,4.43,4.43,2938400.0,4.1324,4.1324,4.1046,4.1046,2938400.0
2010-08-13 10:50:00,4.43,4.44,4.42,4.43,4224000.0,4.1046,4.1139,4.0954,4.1046,4224000.0
2010-08-13 11:00:00,4.43,4.45,4.43,4.44,2495200.0,4.1046,4.1232,4.1046,4.1139,2495200.0
2010-08-13 11:10:00,4.44,4.44,4.43,4.43,1445600.0,4.1139,4.1139,4.1046,4.1046,1445600.0
2010-08-13 11:20:00,4.43,4.43,4.42,4.43,2350400.0,4.1046,4.1046,4.0954,4.1046,2350400.0
2010-08-13 11:30:00,4.43,4.43,4.41,4.41,3502400.0,4.1046,4.1046,4.0861,4.0861,3502400.0
2010-08-13 11:40:00,4.41,4.43,4.41,4.43,3700000.0,4.0861,4.1046,4.0861,4.1046,3700000.0
2010-08-13 11:50:00,4.43,4.43,4.42,4.43,3419200.0,4.1046,4.1046,4.0954,4.1046,3419200.0
2010-08-13 12:00:00,4.43,4.44,4.43,4.44,2008800.0,4.1046,4.1139,4.1046,4.1139,2008800.0
2010-08-13 12:10:00,4.44,4.44,4.43,4.44,1032000.0,4.1139,4.1139,4.1046,4.1139,1032000.0
2010-08-13 12:20:00,4.44,4.45,4.43,4.45,1043200.0,4.1139,4.1232,4.1046,4.1232,1043200.0
2010-08-13 12:30:00,4.45,4.45,4.44,4.44,1059200.0,4.1232,4.1232,4.1139,4.1139,1059200.0
2010-08-13 12:40:00,4.44,4.45,4.44,4.45,1344000.0,4.1139,4.1232,4.1139,4.1232,1344000.0
2010-08-13 12:50:00,4.45,4.46,4.45,4.46,2125600.0,4.1232,4.1324,4.1232,4.1324,2125600.0
2010-08-13 13:00:00,4.46,4.46,4.45,4.45,1626400.0,4.1324,4.1324,4.1232,4.1232,1626400.0
2010-08-13 13:10:00,4.45,4.46,4.45,4.46,813600.0,4.1232,4.1324,4.1232,4.1324,813600.0
2010-08-13 13:20:00,4.46,4.46,4.45,4.46,1890400.0,4.1324,4.1324,4.1232,4.1324,1890400.0
2010-08-13 13:30:00,4.46,4.46,4.45,4.46,736800.0,4.1324,4.1324,4.1232,4.1324,736800.0
2010-08-13 13:40:00,4.46,4.47,4.46,4.46,1552800.0,4.1324,4.1417,4.1324,4.1324,1552800.0
2010-08-13 13:50:00,4.46,4.46,4.45,4.45,1201600.0,4.1324,4.1324,4.1232,4.1232,1201600.0
2010-08-13 14:00:00,4.45,4.45,4.44,4.45,1146400.0,4.1232,4.1232,4.1139,4.1232,1146400.0
2010-08-13 14:10:00,4.45,4.45,4.45,4.45,740800.0,4.1232,4.1232,4.1232,4.1232,740800.0
2010-08-13 14:20:00,4.45,4.45,4.44,4.45,983200.0,4.1232,4.1232,4.1139,4.1232,983200.0
2010-08-13 14:30:00,4.45,4.45,4.43,4.44,788000.0,4.1232,4.1232,4.1046,4.1139,788000.0
2010-08-13 14:40:00,4.44,4.44,4.43,4.43,935200.0,4.1139,4.1139,4.1046,4.1046,935200.0
2010-08-13 14:50:00,4.43,4.44,4.43,4.43,1631200.0,4.1046,4.1139,4.1046,4.1046,1631200.0
2010-08-13 15:00:00,4.43,4.44,4.43,4.44,1412800.0,4.1046,4.1139,4.1046,4.1139,1412800.0
2010-08-13 15:10:00,4.44,4.44,4.44,4.44,1044000.0,4.1139,4.1139,4.1139,4.1139,1044000.0
2010-08-13 15:20:00,4.44,4.45,4.44,4.44,1846400.0,4.1139,4.1232,4.1139,4.1139,1846400.0
2010-08-13 15:30:00,4.44,4.44,4.43,4.44,1764800.0,4.1139,4.1139,4.1046,4.1139,1764800.0
2010-08-13 15:40:00,4.44,4.44,4.41,4.42,6904800.0,4.1139,4.1139,4.0861,4.0954,6904800.0
2010-08-13 15:50:00,4.42,4.43,4.41,4.42,6044000.0,4.0954,4.1046,4.0861,4.0954,6044000.0
2010-08-16 09:30:00,4.36,4.37,4.33,4.37,9499200.0,4.0398,4.0491,4.012,4.0491,9499200.0
2010-08-16 09:40:00,4.37,4.39,4.36,4.39,7620000.0,4.0491,4.0676,4.0398,4.0676,7620000.0
2010-08-16 09:50:00,4.39,4.39,4.37,4.38,4051200.0,4.0676,4.0676,4.0491,4.0583,4051200.0
2010-08-16 10:00:00,4.38,4.41,4.37,4.4,8433600.0,4.0583,4.0861,4.0491,4.0768,8433600.0
2010-08-16 10:10:00,4.4,4.43,4.4,4.42,4592000.0,4.0768,4.1046,4.0768,4.0954,4592000.0
2010-08-16 10:20:00,4.42,4.43,4.41,4.42,4598400.0,4.0954,4.1046,4.0861,4.0954,4598400.0
2010-08-16 10:30:00,4.42,4.43,4.42,4.43,3121600.0,4.0954,4.1046,4.0954,4.1046,3121600.0
2010-08-16 10:40:00,4.43,4.43,4.42,4.42,2043200.0,4.1046,4.1046,4.0954,4.0954,2043200.0
2010-08-16 10:50:00,4.42,4.42,4.41,4.42,1172000.0,4.0954,4.0954,4.0861,4.0954,1172000.0
2010-08-16 11:00:00,4.42,4.42,4.4,4.4,2608000.0,4.0954,4.0954,4.0768,4.0768,2608000.0
2010-08-16 11:10:00,4.4,4.41,4.4,4.4,2117600.0,4.0768,4.0861,4.0768,4.0768,2117600.0
2010-08-16 11:20:00,4.4,4.41,4.4,4.4,1504800.0,4.0768,4.0861,4.0768,4.0768,1504800.0
2010-08-16 11:30:00,4.4,4.43,4.4,4.42,2780000.0,4.0768,4.1046,4.0768,4.0954,2780000.0
2010-08-16 11:40:00,4.42,4.43,4.42,4.42,1104800.0,4.0954,4.1046,4.0954,4.0954,1104800.0
2010-08-16 11:50:00,4.42,4.43,4.42,4.43,976800.0,4.0954,4.1046,4.0954,4.1046,976800.0
2010-08-16 12:00:00,4.42,4.43,4.42,4.43,1658400.0,4.0954,4.1046,4.0954,4.1046,1658400.0
2010-08-16 12:10:00,4.43,4.43,4.42,4.43,994400.0,4.1046,4.1046,4.0954,4.1046,994400.0
2010-08-16 12:20:00,4.43,4.44,4.43,4.44,1619200.0,4.1046,4.1139,4.1046,4.1139,1619200.0
2010-08-16 12:30:00,4.44,4.44,4.43,4.44,1844800.0,4.1139,4.1139,4.1046,4.1139,1844800.0
2010-08-16 12:40:00,4.44,4.44,4.43,4.43,1248000.0,4.1139,4.1139,4.1046,4.1046,1248000.0
2010-08-16 12:50:00,4.43,4.44,4.43,4.43,1689600.0,4.1046,4.1139,4.1046,4.1046,1689600.0
2010-08-16 13:00:00,4.43,4.44,4.43,4.43,1464800.0,4.1046,4.1139,4.1046,4.1046,1464800.0
2010-08-16 13:10:00,4.43,4.44,4.43,4.43,686400.0,4.1046,4.1139,4.1046,4.1046,686400.0
2010-08-16 13:20:00,4.43,4.44,4.43,4.43,1412800.0,4.1046,4.1139,4.1046,4.1046,1412800.0
2010-08-16 13:30:00,4.43,4.44,4.43,4.43,741600.0,4.1046,4.1139,4.1046,4.1046,741600.0
2010-08-16 13:40:00,4.43,4.43,4.43,4.43,404800.0,4.1046,4.1046,4.1046,4.1046,404800.0
2010-08-16 13:50:00,4.43,4.43,4.42,4.42,1564800.0,4.1046,4.1046,4.0954,4.0954,1564800.0
2010-08-16 14:00:00,4.42,4.43,4.41,4.41,2171200.0,4.0954,4.1046,4.0861,4.0861,2171200.0
2010-08-16 14:10:00,4.41,4.41,4.4,4.41,2430400.0,4.0861,4.0861,4.0768,4.0861,2430400.0
2010-08-16 14:20:00,4.41,4.42,4.41,4.42,792800.0,4.0861,4.0954,4.0861,4.0954,792800.0
2010-08-16 14:30:00,4.41,4.42,4.41,4.41,1731200.0,4.0861,4.0954,4.0861,4.0861,1731200.0
2010-08-16 14:40:00,4.41,4.42,4.4,4.41,2660800.0,4.0861,4.0954,4.0768,4.0861,2660800.0
2010-08-16 14:50:00,4.41,4.41,4.38,4.39,5160000.0,4.0861,4.0861,4.0583,4.0676,5160000.0
2010-08-16 15:00:00,4.39,4.4,4.39,4.39,2372800.0,4.0676,4.0768,4.0676,4.0676,2372800.0
2010-08-16 15:10:00,4.39,4.39,4.38,4.39,3069600.0,4.0676,4.0676,4.0583,4.0676,3069600.0
2010-08-16 15:20:00,4.39,4.4,4.38,4.4,2169600.0,4.0676,4.0768,4.0583,4.0768,2169600.0
2010-08-16 15:30:00,4.4,4.41,4.39,4.4,2153600.0,4.0768,4.0861,4.0676,4.0768,2153600.0
2010-08-16 15:40:00,4.4,4.42,4.4,4.41,4726400.0,4.0768,4.0954,4.0768,4.0861,4726400.0
2010-08-16 15:50:00,4.41,4.42,4.41,4.41,3440800.0,4.0861,4.0954,4.0861,4.0861,3440800.0
2010-08-17 09:30:00,4.49,4.5,4.47,4.49,7478400.0,4.1602,4.1695,4.1417,4.1602,7478400.0
2010-08-17 09:40:00,4.49,4.49,4.47,4.47,4391200.0,4.1602,4.1602,4.1417,4.1417,4391200.0
2010-08-17 09:50:00,4.47,4.49,4.47,4.48,4115200.0,4.1417,4.1602,4.1417,4.151,4115200.0
2010-08-17 10:00:00,4.48,4.49,4.48,4.49,5483200.0,4.151,4.1602,4.151,4.1602,5483200.0
2010-08-17 10:10:00,4.49,4.49,4.47,4.48,1960800.0,4.1602,4.1602,4.1417,4.151,1960800.0
2010-08-17 10:20:00,4.47,4.49,4.47,4.48,2621600.0,4.1417,4.1602,4.1417,4.151,2621600.0
2010-08-17 10:30:00,4.48,4.48,4.47,4.48,2252000.0,4.151,4.151,4.1417,4.151,2252000.0
2010-08-17 10:40:00,4.48,4.5,4.48,4.5,2475200.0,4.151,4.1695,4.151,4.1695,2475200.0
2010-08-17 10:50:00,4.5,4.52,4.5,4.51,4702400.0,4.1695,4.188,4.1695,4.1788,4702400.0
2010-08-17 11:00:00,4.51,4.53,4.51,4.53,3754400.0,4.1788,4.1973,4.1788,4.1973,3754400.0
2010-08-17 11:10:00,4.53,4.55,4.53,4.54,4412000.0,4.1973,4.2158,4.1973,4.2066,4412000.0
2010-08-17 11:20:00,4.54,4.55,4.54,4.54,3717600.0,4.2066,4.2158,4.2066,4.2066,3717600.0
2010-08-17 11:30:00,4.54,4.56,4.54,4.56,2582400.0,4.2066,4.2251,4.2066,4.2251,2582400.0
2010-08-17 11:40:00,4.56,4.56,4.55,4.56,1689600.0,4.2251,4.2251,4.2158,4.2251,1689600.0
2010-08-17 11:50:00,4.56,4.56,4.55,4.56,2193600.0,4.2251,4.2251,4.2158,4.2251,2193600.0
2010-08-17 12:00:00,4.56,4.56,4.55,4.55,1241600.0,4.2251,4.2251,4.2158,4.2158,1241600.0
2010-08-17 12:10:00,4.55,4.55,4.55,4.55,1925600.0,4.2158,4.2158,4.2158,4.2158,1925600.0
2010-08-17 12:20:00,4.55,4.55,4.54,4.55,1267200.0,4.2158,4.2158,4.2066,4.2158,1267200.0
2010-08-17 12:30:00,4.55,4.55,4.55,4.55,597600.0,4.2158,4.2158,4.2158,4.2158,597600.0
2010-08-17 12:40:00,4.55,4.56,4.55,4.55,884800.0,4.2158,4.2251,4.2158,4.2158,884800.0
2010-08-17 12:50:00,4.55,4.55,4.55,4.55,1040800.0,4.2158,4.2158,4.2158,4.2158,1040800.0
2010-08-17 13:00:00,4.55,4.56,4.55,4.55,1247200.0,4.2158,4.2251,4.2158,4.2158,1247200.0
2010-08-17 13:10:00,4.56,4.58,4.55,4.58,4952000.0,4.2251,4.2436,4.2158,4.2436,4952000.0
2010-08-17 13:20:00,4.58,4.58,4.58,4.58,1420800.0,4.2436,4.2436,4.2436,4.2436,1420800.0
2010-08-17 13:30:00,4.58,4.59,4.58,4.58,2224000.0,4.2436,4.2529,4.2436,4.2436,2224000.0
2010-08-17 13:40:00,4.58,4.58,4.57,4.58,823200.0,4.2436,4.2436,4.2344,4.2436,823200.0
2010-08-17 13:50:00,4.58,4.58,4.56,4.57,2023200.0,4.2436,4.2436,4.2251,4.2344,2023200.0
2010-08-17 14:00:00,4.57,4.58,4.57,4.57,804000.0,4.2344,4.2436,4.2344,4.2344,804000.0
2010-08-17 14:10:00,4.57,4.58,4.57,4.57,1028800.0,4.2344,4.2436,4.2344,4.2344,1028800.0
2010-08-17 14:20:00,4.57,4.58,4.57,4.58,1116000.0,4.2344,4.2436,4.2344,4.2436,1116000.0
2010-08-17 14:30:00,4.58,4.58,4.57,4.57,2211200.0,4.2436,4.2436,4.2344,4.2344,2211200.0
2010-08-17 14:40:00,4.57,4.57,4.57,4.57,897600.0,4.2344,4.2344,4.2344,4.2344,897600.0
2010-08-17 14:50:00,4.57,4.58,4.56,4.57,1945600.0,4.2344,4.2436,4.2251,4.2344,1945600.0
2010-08-17 15:00:00,4.57,4.57,4.55,4.55,3348800.0,4.2344,4.2344,4.2158,4.2158,3348800.0
2010-08-17 15:10:00,4.55,4.56,4.55,4.55,2381600.0,4.2158,4.2251,4.2158,4.2158,2381600.0
2010-08-17 15:20:00,4.55,4.56,4.55,4.56,3136000.0,4.2158,4.2251,4.2158,4.2251,3136000.0
2010-08-17 15:30:00,4.56,4.56,4.54,4.55,2892000.0,4.2251,4.2251,4.2066,4.2158,2892000.0
2010-08-17 15:40:00,4.55,4.55,4.53,4.54,3924000.0,4.2158,4.2158,4.1973,4.2066,3924000.0
2010-08-17 15:50:00,4.54,4.54,4.52,4.52,5923200.0,4.2066,4.2066,4.188,4.188,5923200.0
2010-08-18 09:30:00,4.52,4.52,4.48,4.5,8032800.0,4.188,4.188,4.151,4.1695,8032800.0
2010-08-18 09:40:00,4.49,4.49,4.47,4.48,7921600.0,4.1602,4.1602,4.1417,4.151,7921600.0
2010-08-18 09:50:00,4.48,4.49,4.47,4.49,4973600.0,4.151,4.1602,4.1417,4.1602,4973600.0
2010-08-18 10:00:00,4.49,4.52,4.49,4.5,6533600.0,4.1602,4.188,4.1602,4.1695,6533600.0
2010-08-18 10:10:00,4.5,4.51,4.5,4.5,2540000.0,4.1695,4.1788,4.1695,4.1695,2540000.0
2010-08-18 10:20:00,4.5,4.5,4.47,4.48,4759200.0,4.1695,4.1695,4.1417,4.151,4759200.0
2010-08-18 10:30:00,4.48,4.5,4.47,4.49,5030400.0,4.151,4.1695,4.1417,4.1602,5030400.0
2010-08-18 10:40:00,4.49,4.5,4.48,4.49,1927200.0,4.1602,4.1695,4.151,4.1602,1927200.0
2010-08-18 10:50:00,4.49,4.5,4.48,4.5,2493600.0,4.1602,4.1695,4.151,4.1695,2493600.0
2010-08-18 11:00:00,4.5,4.52,4.49,4.51,5229600.0,4.1695,4.188,4.1602,4.1788,5229600.0
2010-08-18 11:10:00,4.51,4.52,4.5,4.5,2676000.0,4.1788,4.188,4.1695,4.1695,2676000.0
2010-08-18 11:20:00,4.5,4.52,4.5,4.51,3760800.0,4.1695,4.188,4.1695,4.1788,3760800.0
2010-08-18 11:30:00,4.51,4.52,4.51,4.51,888800.0,4.1788,4.188,4.1788,4.1788,888800.0
2010-08-18 11:40:00,4.51,4.53,4.51,4.53,1504000.0,4.1788,4.1973,4.1788,4.1973,1504000.0
2010-08-18 11:50:00,4.53,4.53,4.52,4.53,3082400.0,4.1973,4.1973,4.188,4.1973,3082400.0
2010-08-18 12:00:00,4.53,4.53,4.52,4.52,1788000.0,4.1973,4.1973,4.188,4.188,1788000.0
2010-08-18 12:10:00,4.52,4.53,4.52,4.53,848800.0,4.188,4.1973,4.188,4.1973,848800.0
2010-08-18 12:20:00,4.53,4.53,4.52,4.53,795200.0,4.1973,4.1973,4.188,4.1973,795200.0
2010-08-18 12:30:00,4.53,4.53,4.52,4.52,2387200.0,4.1973,4.1973,4.188,4.188,2387200.0
2010-08-18 12:40:00,4.52,4.54,4.52,4.54,1154400.0,4.188,4.2066,4.188,4.2066,1154400.0
2010-08-18 12:50:00,4.54,4.56,4.54,4.55,4821600.0,4.2066,4.2251,4.2066,4.2158,4821600.0
2010-08-18 13:00:00,4.55,4.58,4.55,4.58,3192800.0,4.2158,4.2436,4.2158,4.2436,3192800.0
2010-08-18 13:10:00,4.58,4.58,4.57,4.57,2255200.0,4.2436,4.2436,4.2344,4.2344,2255200.0
2010-08-18 13:20:00,4.57,4.58,4.57,4.57,915200.0,4.2344,4.2436,4.2344,4.2344,915200.0
2010-08-18 13:30:00,4.58,4.58,4.57,4.57,1898400.0,4.2436,4.2436,4.2344,4.2344,1898400.0
2010-08-18 13:40:00,4.57,4.58,4.56,4.58,1037600.0,4.2344,4.2436,4.2251,4.2436,1037600.0
2010-08-18 13:50:00,4.58,4.58,4.57,4.58,834400.0,4.2436,4.2436,4.2344,4.2436,834400.0
2010-08-18 14:00:00,4.58,4.59,4.56,4.56,2264800.0,4.2436,4.2529,4.2251,4.2251,2264800.0
2010-08-18 14:10:00,4.57,4.57,4.56,4.57,2006400.0,4.2344,4.2344,4.2251,4.2344,2006400.0
2010-08-18 14:20:00,4.57,4.58,4.56,4.57,994400.0,4.2344,4.2436,4.2251,4.2344,994400.0
2010-08-18 14:30:00,4.57,4.57,4.56,4.57,1008000.0,4.2344,4.2344,4.2251,4.2344,1008000.0
2010-08-18 14:40:00,4.57,4.58,4.57,4.57,815200.0,4.2344,4.2436,4.2344,4.2344,815200.0
2010-08-18 14:50:00,4.57,4.57,4.56,4.57,1148000.0,4.2344,4.2344,4.2251,4.2344,1148000.0
2010-08-18 15:00:00,4.57,4.57,4.55,4.56,1788800.0,4.2344,4.2344,4.2158,4.2251,1788800.0
2010-08-18 15:10:00,4.56,4.56,4.54,4.55,3620000.0,4.2251,4.2251,4.2066,4.2158,3620000.0
2010-08-18 15:20:00,4.55,4.55,4.54,4.55,2688800.0,4.2158,4.2158,4.2066,4.2158,2688800.0
2010-08-18 15:30:00,4.54,4.56,4.54,4.55,4276000.0,4.2066,4.2251,4.2066,4.2158,4276000.0
2010-08-18 15:40:00,4.55,4.56,4.54,4.55,4310400.0,4.2158,4.2251,4.2066,4.2158,4310400.0
2010-08-18 15:50:00,4.55,4.55,4.54,4.54,4640000.0,4.2158,4.2158,4.2066,4.2066,4640000.0
2010-08-19 09:30:00,4.49,4.51,4.48,4.5,9161600.0,4.1602,4.1788,4.151,4.1695,9161600.0
2010-08-19 09:40:00,4.5,4.51,4.49,4.49,6329600.0,4.1695,4.1788,4.1602,4.1602,6329600.0
2010-08-19 09:50:00,4.49,4.49,4.46,4.47,9243200.0,4.1602,4.1602,4.1324,4.1417,9243200.0
2010-08-19 10:00:00,4.47,4.47,4.4,4.42,18892800.0,4.1417,4.1417,4.0768,4.0954,18892800.0
2010-08-19 10:10:00,4.42,4.45,4.42,4.45,7732800.0,4.0954,4.1232,4.0954,4.1232,7732800.0
2010-08-19 10:20:00,4.45,4.45,4.41,4.42,4892800.0,4.1232,4.1232,4.0861,4.0954,4892800.0
2010-08-19 10:30:00,4.42,4.43,4.4,4.4,4237600.0,4.0954,4.1046,4.0768,4.0768,4237600.0
2010-08-19 10:40:00,4.4,4.41,4.39,4.41,7433600.0,4.0768,4.0861,4.0676,4.0861,7433600.0
2010-08-19 10:50:00,4.41,4.41,4.39,4.41,3990400.0,4.0861,4.0861,4.0676,4.0861,3990400.0
2010-08-19 11:00:00,4.41,4.41,4.38,4.39,5196800.0,4.0861,4.0861,4.0583,4.0676,5196800.0
2010-08-19 11:10:00,4.39,4.4,4.39,4.39,3077600.0,4.0676,4.0768,4.0676,4.0676,3077600.0
2010-08-19 11:20:00,4.4,4.4,4.39,4.4,2495200.0,4.0768,4.0768,4.0676,4.0768,2495200.0
2010-08-19 11:30:00,4.4,4.4,4.37,4.38,5835200.0,4.0768,4.0768,4.0491,4.0583,5835200.0
2010-08-19 11:40:00,4.38,4.38,4.35,4.36,5515200.0,4.0583,4.0583,4.0305,4.0398,5515200.0
2010-08-19 11:50:00,4.36,4.36,4.35,4.36,8400000.0,4.0398,4.0398,4.0305,4.0398,8400000.0
2010-08-19 12:00:00,4.36,4.37,4.35,4.37,3333600.0,4.0398,4.0491,4.0305,4.0491,3333600.0
2010-08-19 12:10:00,4.37,4.37,4.35,4.37,4226400.0,4.0491,4.0491,4.0305,4.0491,4226400.0
2010-08-19 12:20:00,4.37,4.38,4.37,4.38,3366400.0,4.0491,4.0583,4.0491,4.0583,3366400.0
2010-08-19 12:30:00,4.37,4.38,4.37,4.38,1459200.0,4.0491,4.0583,4.0491,4.0583,1459200.0
2010-08-19 12:40:00,4.38,4.38,4.37,4.38,1432800.0,4.0583,4.0583,4.0491,4.0583,1432800.0
2010-08-19 12:50:00,4.38,4.38,4.36,4.38,1952000.0,4.0583,4.0583,4.0398,4.0583,1952000.0
2010-08-19 13:00:00,4.38,4.39,4.38,4.38,2032800.0,4.0583,4.0676,4.0583,4.0583,2032800.0
2010-08-19 13:10:00,4.38,4.39,4.37,4.39,1342400.0,4.0583,4.0676,4.0491,4.0676,1342400.0
2010-08-19 13:20:00,4.39,4.39,4.38,4.38,1460000.0,4.0676,4.0676,4.0583,4.0583,1460000.0
2010-08-19 13:30:00,4.38,4.38,4.37,4.38,2411200.0,4.0583,4.0583,4.0491,4.0583,2411200.0
2010-08-19 13:40:00,4.38,4.38,4.37,4.37,1274400.0,4.0583,4.0583,4.0491,4.0491,1274400.0
2010-08-19 13:50:00,4.37,4.37,4.36,4.36,1500000.0,4.0491,4.0491,4.0398,4.0398,1500000.0
2010-08-19 14:00:00,4.36,4.36,4.35,4.36,2645600.0,4.0398,4.0398,4.0305,4.0398,2645600.0
2010-08-19 14:10:00,4.36,4.38,4.36,4.37,2131200.0,4.0398,4.0583,4.0398,4.0491,2131200.0
2010-08-19 14:20:00,4.37,4.39,4.37,4.38,3245600.0,4.0491,4.0676,4.0491,4.0583,3245600.0
2010-08-19 14:30:00,4.38,4.4,4.38,4.38,5275200.0,4.0583,4.0768,4.0583,4.0583,5275200.0
2010-08-19 14:40:00,4.38,4.38,4.37,4.38,2267200.0,4.0583,4.0583,4.0491,4.0583,2267200.0
2010-08-19 14:50:00,4.38,4.39,4.38,4.38,2638400.0,4.0583,4.0676,4.0583,4.0583,2638400.0
2010-08-19 15:00:00,4.38,4.39,4.37,4.38,1733600.0,4.0583,4.0676,4.0491,4.0583,1733600.0
2010-08-19 15:10:00,4.38,4.42,4.38,4.41,5072800.0,4.0583,4.0954,4.0583,4.0861,5072800.0
2010-08-19 15:20:00,4.41,4.42,4.4,4.4,4219200.0,4.0861,4.0954,4.0768,4.0768,4219200.0
2010-08-19 15:30:00,4.4,4.41,4.39,4.39,3080800.0,4.0768,4.0861,4.0676,4.0676,3080800.0
2010-08-19 15:40:00,4.39,4.39,4.38,4.39,4011200.0,4.0676,4.0676,4.0583,4.0676,4011200.0
2010-08-19 15:50:00,4.39,4.4,4.38,4.38,7052800.0,4.0676,4.0768,4.0583,4.0583,7052800.0
2010-08-20 09:30:00,4.35,4.37,4.34,4.34,6845600.0,4.0305,4.0491,4.0213,4.0213,6845600.0
2010-08-20 09:40:00,4.34,4.35,4.31,4.32,9134400.0,4.0213,4.0305,3.9935,4.0027,9134400.0
2010-08-20 09:50:00,4.32,4.34,4.31,4.33,5468000.0,4.0027,4.0213,3.9935,4.012,5468000.0
2010-08-20 10:00:00,4.33,4.35,4.33,4.33,4396800.0,4.012,4.0305,4.012,4.012,4396800.0
2010-08-20 10:10:00,4.33,4.33,4.31,4.33,4581600.0,4.012,4.012,3.9935,4.012,4581600.0
2010-08-20 10:20:00,4.33,4.34,4.32,4.33,3156800.0,4.012,4.0213,4.0027,4.012,3156800.0
2010-08-20 10:30:00,4.33,4.34,4.33,4.33,2708800.0,4.012,4.0213,4.012,4.012,2708800.0
2010-08-20 10:40:00,4.34,4.35,4.33,4.33,2111200.0,4.0213,4.0305,4.012,4.012,2111200.0
2010-08-20 10:50:00,4.33,4.34,4.33,4.33,2724000.0,4.012,4.0213,4.012,4.012,2724000.0
2010-08-20 11:00:00,4.33,4.34,4.32,4.34,3653600.0,4.012,4.0213,4.0027,4.0213,3653600.0
2010-08-20 11:10:00,4.34,4.34,4.32,4.32,1579200.0,4.0213,4.0213,4.0027,4.0027,1579200.0
2010-08-20 11:20:00,4.32,4.33,4.31,4.32,3524000.0,4.0027,4.012,3.9935,4.0027,3524000.0
2010-08-20 11:30:00,4.32,4.32,4.3,4.31,5107200.0,4.0027,4.0027,3.9842,3.9935,5107200.0
2010-08-20 11:40:00,4.31,4.32,4.3,4.3,5417600.0,3.9935,4.0027,3.9842,3.9842,5417600.0
2010-08-20 11:50:00,4.3,4.3,4.29,4.29,4148000.0,3.9842,3.9842,3.9749,3.9749,4148000.0
2010-08-20 12:00:00,4.3,4.3,4.29,4.3,3517600.0,3.9842,3.9842,3.9749,3.9842,3517600.0
2010-08-20 12:10:00,4.3,4.3,4.29,4.3,1636000.0,3.9842,3.9842,3.9749,3.9842,1636000.0
2010-08-20 12:20:00,4.3,4.32,4.3,4.31,2062400.0,3.9842,4.0027,3.9842,3.9935,2062400.0
2010-08-20 12:30:00,4.31,4.32,4.31,4.31,1028800.0,3.9935,4.0027,3.9935,3.9935,1028800.0
2010-08-20 12:40:00,4.31,4.31,4.3,4.31,908800.0,3.9935,3.9935,3.9842,3.9935,908800.0
2010-08-20 12:50:00,4.31,4.32,4.31,4.32,774400.0,3.9935,4.0027,3.9935,4.0027,774400.0
2010-08-20 13:00:00,4.32,4.33,4.31,4.33,2192000.0,4.0027,4.012,3.9935,4.012,2192000.0
2010-08-20 13:10:00,4.33,4.33,4.32,4.32,1124000.0,4.012,4.012,4.0027,4.0027,1124000.0
2010-08-20 13:20:00,4.32,4.33,4.32,4.32,1272800.0,4.0027,4.012,4.0027,4.0027,1272800.0
2010-08-20 13:30:00,4.33,4.33,4.31,4.32,1780000.0,4.012,4.012,3.9935,4.0027,1780000.0
2010-08-20 13:40:00,4.32,4.33,4.32,4.32,900000.0,4.0027,4.012,4.0027,4.0027,900000.0
2010-08-20 13:50:00,4.32,4.33,4.32,4.32,3728800.0,4.0027,4.012,4.0027,4.0027,3728800.0
2010-08-20 14:00:00,4.32,4.33,4.32,4.32,804800.0,4.0027,4.012,4.0027,4.0027,804800.0
2010-08-20 14:10:00,4.32,4.34,4.32,4.33,2502400.0,4.0027,4.0213,4.0027,4.012,2502400.0
2010-08-20 14:20:00,4.33,4.34,4.33,4.33,1602400.0,4.012,4.0213,4.012,4.012,1602400.0
2010-08-20 14:30:00,4.33,4.35,4.33,4.35,3745600.0,4.012,4.0305,4.012,4.0305,3745600.0
2010-08-20 14:40:00,4.35,4.36,4.34,4.35,5696800.0,4.0305,4.0398,4.0213,4.0305,5696800.0
2010-08-20 14:50:00,4.35,4.37,4.35,4.35,4512800.0,4.0305,4.0491,4.0305,4.0305,4512800.0
2010-08-20 15:00:00,4.35,4.35,4.34,4.35,2075200.0,4.0305,4.0305,4.0213,4.0305,2075200.0
2010-08-20 15:10:00,4.35,4.36,4.35,4.35,3708800.0,4.0305,4.0398,4.0305,4.0305,3708800.0
2010-08-20 15:20:00,4.35,4.35,4.34,4.35,1792000.0,4.0305,4.0305,4.0213,4.0305,1792000.0
2010-08-20 15:30:00,4.35,4.37,4.35,4.36,3378400.0,4.0305,4.0491,4.0305,4.0398,3378400.0
2010-08-20 15:40:00,4.36,4.37,4.35,4.35,2372000.0,4.0398,4.0491,4.0305,4.0305,2372000.0
2010-08-20 15:50:00,4.35,4.36,4.35,4.35,8077600.0,4.0305,4.0398,4.0305,4.0305,8077600.0
2010-08-23 09:30:00,4.39,4.41,4.38,4.41,6393600.0,4.0676,4.0861,4.0583,4.0861,6393600.0
2010-08-23 09:40:00,4.42,4.43,4.4,4.43,5643200.0,4.0954,4.1046,4.0768,4.1046,5643200.0
2010-08-23 09:50:00,4.43,4.43,4.42,4.42,3024000.0,4.1046,4.1046,4.0954,4.0954,3024000.0
2010-08-23 10:00:00,4.42,4.42,4.4,4.41,3619200.0,4.0954,4.0954,4.0768,4.0861,3619200.0
2010-08-23 10:10:00,4.4,4.4,4.39,4.4,3724800.0,4.0768,4.0768,4.0676,4.0768,3724800.0
2010-08-23 10:20:00,4.4,4.4,4.37,4.38,3932000.0,4.0768,4.0768,4.0491,4.0583,3932000.0
2010-08-23 10:30:00,4.38,4.39,4.38,4.39,3469600.0,4.0583,4.0676,4.0583,4.0676,3469600.0
2010-08-23 10:40:00,4.39,4.39,4.36,4.36,5251200.0,4.0676,4.0676,4.0398,4.0398,5251200.0
2010-08-23 10:50:00,4.36,4.37,4.34,4.36,5447200.0,4.0398,4.0491,4.0213,4.0398,5447200.0
2010-08-23 11:00:00,4.36,4.36,4.33,4.35,5471200.0,4.0398,4.0398,4.012,4.0305,5471200.0
2010-08-23 11:10:00,4.35,4.36,4.35,4.35,3144800.0,4.0305,4.0398,4.0305,4.0305,3144800.0
2010-08-23 11:20:00,4.35,4.35,4.33,4.34,2992800.0,4.0305,4.0305,4.012,4.0213,2992800.0
2010-08-23 11:30:00,4.34,4.35,4.34,4.35,3261600.0,4.0213,4.0305,4.0213,4.0305,3261600.0
2010-08-23 11:40:00,4.35,4.36,4.34,4.35,2130400.0,4.0305,4.0398,4.0213,4.0305,2130400.0
2010-08-23 11:50:00,4.35,4.35,4.34,4.35,1988800.0,4.0305,4.0305,4.0213,4.0305,1988800.0
2010-08-23 12:00:00,4.35,4.36,4.34,4.36,2198400.0,4.0305,4.0398,4.0213,4.0398,2198400.0
2010-08-23 12:10:00,4.36,4.37,4.35,4.36,3090400.0,4.0398,4.0491,4.0305,4.0398,3090400.0
2010-08-23 12:20:00,4.36,4.37,4.36,4.37,800800.0,4.0398,4.0491,4.0398,4.0491,800800.0
2010-08-23 12:30:00,4.37,4.37,4.36,4.36,921600.0,4.0491,4.0491,4.0398,4.0398,921600.0
2010-08-23 12:40:00,4.36,4.36,4.35,4.36,1087200.0,4.0398,4.0398,4.0305,4.0398,1087200.0
2010-08-23 12:50:00,4.36,4.36,4.35,4.35,516000.0,4.0398,4.0398,4.0305,4.0305,516000.0
2010-08-23 13:00:00,4.35,4.35,4.34,4.35,1063200.0,4.0305,4.0305,4.0213,4.0305,1063200.0
2010-08-23 13:10:00,4.35,4.36,4.34,4.36,1249600.0,4.0305,4.0398,4.0213,4.0398,1249600.0
2010-08-23 13:20:00,4.36,4.36,4.36,4.36,1112800.0,4.0398,4.0398,4.0398,4.0398,1112800.0
2010-08-23 13:30:00,4.36,4.37,4.35,4.35,743200.0,4.0398,4.0491,4.0305,4.0305,743200.0
2010-08-23 13:40:00,4.35,4.36,4.35,4.36,1500800.0,4.0305,4.0398,4.0305,4.0398,1500800.0
2010-08-23 13:50:00,4.36,4.36,4.35,4.36,832000.0,4.0398,4.0398,4.0305,4.0398,832000.0
2010-08-23 14:00:00,4.36,4.38,4.35,4.38,2580000.0,4.0398,4.0583,4.0305,4.0583,2580000.0
2010-08-23 14:10:00,4.38,4.39,4.37,4.37,3853600.0,4.0583,4.0676,4.0491,4.0491,3853600.0
2010-08-23 14:20:00,4.37,4.38,4.37,4.37,1429600.0,4.0491,4.0583,4.0491,4.0491,1429600.0
2010-08-23 14:30:00,4.37,4.38,4.37,4.38,1212800.0,4.0491,4.0583,4.0491,4.0583,1212800.0
2010-08-23 14:40:00,4.38,4.38,4.37,4.37,916800.0,4.0583,4.0583,4.0491,4.0491,916800.0
2010-08-23 14:50:00,4.37,4.37,4.36,4.37,1356800.0,4.0491,4.0491,4.0398,4.0491,1356800.0
2010-08-23 15:00:00,4.37,4.37,4.36,4.37,1594400.0,4.0491,4.0491,4.0398,4.0491,1594400.0
2010-08-23 15:10:00,4.36,4.37,4.36,4.37,1618400.0,4.0398,4.0491,4.0398,4.0491,1618400.0
2010-08-23 15:20:00,4.37,4.37,4.34,4.34,4288000.0,4.0491,4.0491,4.0213,4.0213,4288000.0
2010-08-23 15:30:00,4.34,4.35,4.32,4.33,3832000.0,4.0213,4.0305,4.0027,4.012,3832000.0
2010-08-23 15:40:00,4.33,4.33,4.32,4.33,4078400.0,4.012,4.012,4.0027,4.012,4078400.0
2010-08-23 15:50:00,4.33,4.33,4.32,4.32,5809600.0,4.012,4.012,4.0027,4.0027,5809600.0
2010-08-24 09:30:00,4.22,4.23,4.21,4.21,10686400.0,3.9101,3.9193,3.9008,3.9008,10686400.0
2010-08-24 09:40:00,4.21,4.23,4.21,4.21,7666400.0,3.9008,3.9193,3.9008,3.9008,7666400.0
2010-08-24 09:50:00,4.21,4.21,4.19,4.2,11982400.0,3.9008,3.9008,3.8823,3.8915,11982400.0
2010-08-24 10:00:00,4.2,4.2,4.15,4.18,16944800.0,3.8915,3.8915,3.8452,3.873,16944800.0
2010-08-24 10:10:00,4.18,4.21,4.18,4.21,9108000.0,3.873,3.9008,3.873,3.9008,9108000.0
2010-08-24 10:20:00,4.21,4.22,4.2,4.2,7833600.0,3.9008,3.9101,3.8915,3.8915,7833600.0
2010-08-24 10:30:00,4.2,4.21,4.18,4.2,6440800.0,3.8915,3.9008,3.873,3.8915,6440800.0
2010-08-24 10:40:00,4.2,4.21,4.2,4.21,3460800.0,3.8915,3.9008,3.8915,3.9008,3460800.0
2010-08-24 10:50:00,4.21,4.22,4.2,4.22,3971200.0,3.9008,3.9101,3.8915,3.9101,3971200.0
2010-08-24 11:00:00,4.22,4.24,4.22,4.22,7674400.0,3.9101,3.9286,3.9101,3.9101,7674400.0
2010-08-24 11:10:00,4.22,4.23,4.21,4.22,4020800.0,3.9101,3.9193,3.9008,3.9101,4020800.0
2010-08-24 11:20:00,4.22,4.23,4.22,4.23,1804800.0,3.9101,3.9193,3.9101,3.9193,1804800.0
2010-08-24 11:30:00,4.23,4.25,4.23,4.24,3904000.0,3.9193,3.9379,3.9193,3.9286,3904000.0
2010-08-24 11:40:00,4.25,4.26,4.24,4.24,3628000.0,3.9379,3.9471,3.9286,3.9286,3628000.0
2010-08-24 11:50:00,4.24,4.25,4.24,4.24,2956000.0,3.9286,3.9379,3.9286,3.9286,2956000.0
2010-08-24 12:00:00,4.24,4.25,4.23,4.25,2001600.0,3.9286,3.9379,3.9193,3.9379,2001600.0
2010-08-24 12:10:00,4.25,4.25,4.23,4.23,2201600.0,3.9379,3.9379,3.9193,3.9193,2201600.0
2010-08-24 12:20:00,4.23,4.23,4.21,4.22,3194400.0,3.9193,3.9193,3.9008,3.9101,3194400.0
2010-08-24 12:30:00,4.22,4.23,4.22,4.22,2048000.0,3.9101,3.9193,3.9101,3.9101,2048000.0
2010-08-24 12:40:00,4.22,4.23,4.22,4.22,943200.0,3.9101,3.9193,3.9101,3.9101,943200.0
2010-08-24 12:50:00,4.22,4.22,4.21,4.22,1696000.0,3.9101,3.9101,3.9008,3.9101,1696000.0
2010-08-24 13:00:00,4.22,4.22,4.21,4.21,1575200.0,3.9101,3.9101,3.9008,3.9008,1575200.0
2010-08-24 13:10:00,4.21,4.22,4.21,4.22,1933600.0,3.9008,3.9101,3.9008,3.9101,1933600.0
2010-08-24 13:20:00,4.22,4.24,4.21,4.24,2917600.0,3.9101,3.9286,3.9008,3.9286,2917600.0
2010-08-24 13:30:00,4.24,4.24,4.23,4.23,2066400.0,3.9286,3.9286,3.9193,3.9193,2066400.0
2010-08-24 13:40:00,4.23,4.23,4.2,4.2,5327200.0,3.9193,3.9193,3.8915,3.8915,5327200.0
2010-08-24 13:50:00,4.2,4.21,4.19,4.2,2324800.0,3.8915,3.9008,3.8823,3.8915,2324800.0
2010-08-24 14:00:00,4.2,4.21,4.19,4.2,4556000.0,3.8915,3.9008,3.8823,3.8915,4556000.0
2010-08-24 14:10:00,4.2,4.22,4.2,4.22,3179200.0,3.8915,3.9101,3.8915,3.9101,3179200.0
2010-08-24 14:20:00,4.21,4.22,4.2,4.2,2216000.0,3.9008,3.9101,3.8915,3.8915,2216000.0
2010-08-24 14:30:00,4.21,4.23,4.2,4.23,2667200.0,3.9008,3.9193,3.8915,3.9193,2667200.0
2010-08-24 14:40:00,4.22,4.23,4.21,4.22,2353600.0,3.9101,3.9193,3.9008,3.9101,2353600.0
2010-08-24 14:50:00,4.22,4.23,4.21,4.22,2805600.0,3.9101,3.9193,3.9008,3.9101,2805600.0
2010-08-24 15:00:00,4.22,4.24,4.22,4.24,4360800.0,3.9101,3.9286,3.9101,3.9286,4360800.0
2010-08-24 15:10:00,4.24,4.24,4.22,4.23,2321600.0,3.9286,3.9286,3.9101,3.9193,2321600.0
2010-08-24 15:20:00,4.23,4.25,4.22,4.24,6543200.0,3.9193,3.9379,3.9101,3.9286,6543200.0
2010-08-24 15:30:00,4.24,4.24,4.21,4.21,4717600.0,3.9286,3.9286,3.9008,3.9008,4717600.0
2010-08-24 15:40:00,4.21,4.22,4.2,4.21,4623200.0,3.9008,3.9101,3.8915,3.9008,4623200.0
2010-08-24 15:50:00,4.21,4.21,4.18,4.19,11450400.0,3.9008,3.9008,3.873,3.8823,11450400.0
2010-08-25 09:30:00,4.14,4.17,4.14,4.16,9400000.0,3.8359,3.8637,3.8359,3.8545,9400000.0
2010-08-25 09:40:00,4.16,4.17,4.13,4.13,10979200.0,3.8545,3.8637,3.8267,3.8267,10979200.0
2010-08-25 09:50:00,4.13,4.14,4.11,4.12,9351200.0,3.8267,3.8359,3.8081,3.8174,9351200.0
2010-08-25 10:00:00,4.12,4.15,4.09,4.15,19098400.0,3.8174,3.8452,3.7896,3.8452,19098400.0
2010-08-25 10:10:00,4.15,4.15,4.13,4.13,6578400.0,3.8452,3.8452,3.8267,3.8267,6578400.0
2010-08-25 10:20:00,4.13,4.15,4.13,4.14,3564800.0,3.8267,3.8452,3.8267,3.8359,3564800.0
2010-08-25 10:30:00,4.14,4.14,4.11,4.12,5415200.0,3.8359,3.8359,3.8081,3.8174,5415200.0
2010-08-25 10:40:00,4.12,4.15,4.12,4.15,4756800.0,3.8174,3.8452,3.8174,3.8452,4756800.0
2010-08-25 10:50:00,4.15,4.16,4.14,4.16,5324800.0,3.8452,3.8545,3.8359,3.8545,5324800.0
2010-08-25 11:00:00,4.16,4.17,4.15,4.16,4092800.0,3.8545,3.8637,3.8452,3.8545,4092800.0
2010-08-25 11:10:00,4.16,4.17,4.14,4.17,6632800.0,3.8545,3.8637,3.8359,3.8637,6632800.0
2010-08-25 11:20:00,4.17,4.18,4.17,4.18,4363200.0,3.8637,3.873,3.8637,3.873,4363200.0
2010-08-25 11:30:00,4.18,4.18,4.16,4.16,2344800.0,3.873,3.873,3.8545,3.8545,2344800.0
2010-08-25 11:40:00,4.16,4.17,4.16,4.16,2164800.0,3.8545,3.8637,3.8545,3.8545,2164800.0
2010-08-25 11:50:00,4.16,4.17,4.16,4.17,2544000.0,3.8545,3.8637,3.8545,3.8637,2544000.0
2010-08-25 12:00:00,4.17,4.18,4.16,4.17,1274400.0,3.8637,3.873,3.8545,3.8637,1274400.0
2010-08-25 12:10:00,4.17,4.17,4.16,4.16,2640800.0,3.8637,3.8637,3.8545,3.8545,2640800.0
2010-08-25 12:20:00,4.16,4.17,4.15,4.16,1253600.0,3.8545,3.8637,3.8452,3.8545,1253600.0
2010-08-25 12:30:00,4.16,4.17,4.15,4.15,3227200.0,3.8545,3.8637,3.8452,3.8452,3227200.0
2010-08-25 12:40:00,4.15,4.15,4.14,4.15,2087200.0,3.8452,3.8452,3.8359,3.8452,2087200.0
2010-08-25 12:50:00,4.15,4.15,4.14,4.15,1473600.0,3.8452,3.8452,3.8359,3.8452,1473600.0
2010-08-25 13:00:00,4.15,4.16,4.14,4.15,1958400.0,3.8452,3.8545,3.8359,3.8452,1958400.0
2010-08-25 13:10:00,4.16,4.17,4.15,4.17,2315200.0,3.8545,3.8637,3.8452,3.8637,2315200.0
2010-08-25 13:20:00,4.16,4.17,4.15,4.15,1175200.0,3.8545,3.8637,3.8452,3.8452,1175200.0
2010-08-25 13:30:00,4.15,4.17,4.15,4.17,1529600.0,3.8452,3.8637,3.8452,3.8637,1529600.0
2010-08-25 13:40:00,4.17,4.18,4.16,4.18,2154400.0,3.8637,3.873,3.8545,3.873,2154400.0
2010-08-25 13:50:00,4.18,4.18,4.17,4.17,1504800.0,3.873,3.873,3.8637,3.8637,1504800.0
2010-08-25 14:00:00,4.17,4.19,4.17,4.19,2947200.0,3.8637,3.8823,3.8637,3.8823,2947200.0
2010-08-25 14:10:00,4.19,4.2,4.18,4.19,2943200.0,3.8823,3.8915,3.873,3.8823,2943200.0
2010-08-25 14:20:00,4.19,4.19,4.18,4.18,1714400.0,3.8823,3.8823,3.873,3.873,1714400.0
2010-08-25 14:30:00,4.18,4.22,4.18,4.21,4952800.0,3.873,3.9101,3.873,3.9008,4952800.0
2010-08-25 14:40:00,4.21,4.23,4.21,4.22,5727200.0,3.9008,3.9193,3.9008,3.9101,5727200.0
2010-08-25 14:50:00,4.22,4.23,4.21,4.23,4117600.0,3.9101,3.9193,3.9008,3.9193,4117600.0
2010-08-25 15:00:00,4.23,4.23,4.21,4.22,3190400.0,3.9193,3.9193,3.9008,3.9101,3190400.0
2010-08-25 15:10:00,4.22,4.23,4.2,4.21,4491200.0,3.9101,3.9193,3.8915,3.9008,4491200.0
2010-08-25 15:20:00,4.21,4.21,4.2,4.2,4918400.0,3.9008,3.9008,3.8915,3.8915,4918400.0
2010-08-25 15:30:00,4.2,4.24,4.2,4.24,6035200.0,3.8915,3.9286,3.8915,3.9286,6035200.0
2010-08-25 15:40:00,4.23,4.25,4.23,4.24,6823200.0,3.9193,3.9379,3.9193,3.9286,6823200.0
2010-08-25 15:50:00,4.24,4.25,4.22,4.22,9938400.0,3.9286,3.9379,3.9101,3.9101,9938400.0
2010-08-26 09:30:00,4.26,4.26,4.25,4.25,7279200.0,3.9471,3.9471,3.9379,3.9379,7279200.0
2010-08-26 09:40:00,4.25,4.26,4.24,4.24,6048800.0,3.9379,3.9471,3.9286,3.9286,6048800.0
2010-08-26 09:50:00,4.24,4.25,4.22,4.24,7795200.0,3.9286,3.9379,3.9101,3.9286,7795200.0
2010-08-26 10:00:00,4.24,4.26,4.24,4.26,6840800.0,3.9286,3.9471,3.9286,3.9471,6840800.0
2010-08-26 10:10:00,4.26,4.27,4.26,4.26,5118400.0,3.9471,3.9564,3.9471,3.9471,5118400.0
2010-08-26 10:20:00,4.26,4.26,4.24,4.25,3989600.0,3.9471,3.9471,3.9286,3.9379,3989600.0
2010-08-26 10:30:00,4.25,4.27,4.25,4.27,3394400.0,3.9379,3.9564,3.9379,3.9564,3394400.0
2010-08-26 10:40:00,4.27,4.27,4.26,4.26,2548800.0,3.9564,3.9564,3.9471,3.9471,2548800.0
2010-08-26 10:50:00,4.26,4.26,4.24,4.25,3496000.0,3.9471,3.9471,3.9286,3.9379,3496000.0
2010-08-26 11:00:00,4.25,4.25,4.2,4.21,8650400.0,3.9379,3.9379,3.8915,3.9008,8650400.0
2010-08-26 11:10:00,4.21,4.23,4.2,4.22,7440800.0,3.9008,3.9193,3.8915,3.9101,7440800.0
2010-08-26 11:20:00,4.22,4.23,4.21,4.22,2459200.0,3.9101,3.9193,3.9008,3.9101,2459200.0
2010-08-26 11:30:00,4.22,4.23,4.22,4.22,2545600.0,3.9101,3.9193,3.9101,3.9101,2545600.0
2010-08-26 11:40:00,4.22,4.22,4.21,4.22,2072800.0,3.9101,3.9101,3.9008,3.9101,2072800.0
2010-08-26 11:50:00,4.22,4.23,4.2,4.23,8712000.0,3.9101,3.9193,3.8915,3.9193,8712000.0
2010-08-26 12:00:00,4.23,4.23,4.21,4.22,3191200.0,3.9193,3.9193,3.9008,3.9101,3191200.0
2010-08-26 12:10:00,4.22,4.22,4.2,4.21,2193600.0,3.9101,3.9101,3.8915,3.9008,2193600.0
2010-08-26 12:20:00,4.21,4.22,4.21,4.22,1383200.0,3.9008,3.9101,3.9008,3.9101,1383200.0
2010-08-26 12:30:00,4.22,4.22,4.22,4.22,1107200.0,3.9101,3.9101,3.9101,3.9101,1107200.0
2010-08-26 12:40:00,4.22,4.22,4.21,4.21,2421600.0,3.9101,3.9101,3.9008,3.9008,2421600.0
2010-08-26 12:50:00,4.21,4.22,4.19,4.21,4832000.0,3.9008,3.9101,3.8823,3.9008,4832000.0
2010-08-26 13:00:00,4.21,4.22,4.2,4.2,2687200.0,3.9008,3.9101,3.8915,3.8915,2687200.0
2010-08-26 13:10:00,4.2,4.21,4.2,4.2,1628000.0,3.8915,3.9008,3.8915,3.8915,1628000.0
2010-08-26 13:20:00,4.2,4.21,4.2,4.21,1944000.0,3.8915,3.9008,3.8915,3.9008,1944000.0
2010-08-26 13:30:00,4.21,4.22,4.21,4.21,1456000.0,3.9008,3.9101,3.9008,3.9008,1456000.0
2010-08-26 13:40:00,4.21,4.22,4.2,4.2,1250400.0,3.9008,3.9101,3.8915,3.8915,1250400.0
2010-08-26 13:50:00,4.2,4.21,4.19,4.19,2791200.0,3.8915,3.9008,3.8823,3.8823,2791200.0
2010-08-26 14:00:00,4.19,4.2,4.18,4.18,5637600.0,3.8823,3.8915,3.873,3.873,5637600.0
2010-08-26 14:10:00,4.18,4.18,4.16,4.17,6999200.0,3.873,3.873,3.8545,3.8637,6999200.0
2010-08-26 14:20:00,4.17,4.18,4.17,4.17,2411200.0,3.8637,3.873,3.8637,3.8637,2411200.0
2010-08-26 14:30:00,4.17,4.17,4.16,4.17,5104000.0,3.8637,3.8637,3.8545,3.8637,5104000.0
2010-08-26 14:40:00,4.17,4.18,4.16,4.16,2598400.0,3.8637,3.873,3.8545,3.8545,2598400.0
2010-08-26 14:50:00,4.16,4.16,4.14,4.15,6524800.0,3.8545,3.8545,3.8359,3.8452,6524800.0
2010-08-26 15:00:00,4.15,4.16,4.14,4.16,3799200.0,3.8452,3.8545,3.8359,3.8545,3799200.0
2010-08-26 15:10:00,4.16,4.17,4.15,4.17,4340000.0,3.8545,3.8637,3.8452,3.8637,4340000.0
2010-08-26 15:20:00,4.17,4.18,4.17,4.17,6011200.0,3.8637,3.873,3.8637,3.8637,6011200.0
2010-08-26 15:30:00,4.17,4.18,4.16,4.18,3874400.0,3.8637,3.873,3.8545,3.873,3874400.0
2010-08-26 15:40:00,4.18,4.2,4.18,4.19,7364000.0,3.873,3.8915,3.873,3.8823,7364000.0
2010-08-26 15:50:00,4.19,4.19,4.16,4.16,7383200.0,3.8823,3.8823,3.8545,3.8545,7383200.0
2010-08-27 09:30:00,4.22,4.22,4.19,4.19,5632800.0,3.9101,3.9101,3.8823,3.8823,5632800.0
2010-08-27 09:40:00,4.19,4.19,4.17,4.17,5310400.0,3.8823,3.8823,3.8637,3.8637,5310400.0
2010-08-27 09:50:00,4.17,4.2,4.15,4.15,10428800.0,3.8637,3.8915,3.8452,3.8452,10428800.0
2010-08-27 10:00:00,4.15,4.17,4.09,4.12,23804000.0,3.8452,3.8637,3.7896,3.8174,23804000.0
2010-08-27 10:10:00,4.12,4.17,4.11,4.16,13726400.0,3.8174,3.8637,3.8081,3.8545,13726400.0
2010-08-27 10:20:00,4.16,4.2,4.15,4.19,9893600.0,3.8545,3.8915,3.8452,3.8823,9893600.0
2010-08-27 10:30:00,4.19,4.22,4.19,4.21,9028800.0,3.8823,3.9101,3.8823,3.9008,9028800.0
2010-08-27 10:40:00,4.21,4.22,4.19,4.2,3823200.0,3.9008,3.9101,3.8823,3.8915,3823200.0
2010-08-27 10:50:00,4.2,4.2,4.18,4.19,4152800.0,3.8915,3.8915,3.873,3.8823,4152800.0
2010-08-27 11:00:00,4.19,4.24,4.19,4.24,7260800.0,3.8823,3.9286,3.8823,3.9286,7260800.0
2010-08-27 11:10:00,4.24,4.26,4.23,4.25,5962400.0,3.9286,3.9471,3.9193,3.9379,5962400.0
2010-08-27 11:20:00,4.25,4.26,4.24,4.25,2789600.0,3.9379,3.9471,3.9286,3.9379,2789600.0
2010-08-27 11:30:00,4.26,4.26,4.24,4.24,2632000.0,3.9471,3.9471,3.9286,3.9286,2632000.0
2010-08-27 11:40:00,4.24,4.25,4.24,4.25,1510400.0,3.9286,3.9379,3.9286,3.9379,1510400.0
2010-08-27 11:50:00,4.25,4.25,4.24,4.24,1767200.0,3.9379,3.9379,3.9286,3.9286,1767200.0
2010-08-27 12:00:00,4.24,4.25,4.24,4.25,1300000.0,3.9286,3.9379,3.9286,3.9379,1300000.0
2010-08-27 12:10:00,4.25,4.26,4.25,4.26,1323200.0,3.9379,3.9471,3.9379,3.9471,1323200.0
2010-08-27 12:20:00,4.26,4.27,4.25,4.26,1880800.0,3.9471,3.9564,3.9379,3.9471,1880800.0
2010-08-27 12:30:00,4.26,4.27,4.25,4.25,1280800.0,3.9471,3.9564,3.9379,3.9379,1280800.0
2010-08-27 12:40:00,4.25,4.26,4.24,4.24,1876800.0,3.9379,3.9471,3.9286,3.9286,1876800.0
2010-08-27 12:50:00,4.24,4.25,4.22,4.23,1921600.0,3.9286,3.9379,3.9101,3.9193,1921600.0
2010-08-27 13:00:00,4.23,4.24,4.23,4.24,1538400.0,3.9193,3.9286,3.9193,3.9286,1538400.0
2010-08-27 13:10:00,4.24,4.24,4.22,4.23,1472000.0,3.9286,3.9286,3.9101,3.9193,1472000.0
2010-08-27 13:20:00,4.23,4.25,4.23,4.25,2228000.0,3.9193,3.9379,3.9193,3.9379,2228000.0
2010-08-27 13:30:00,4.25,4.27,4.25,4.26,5129600.0,3.9379,3.9564,3.9379,3.9471,5129600.0
2010-08-27 13:40:00,4.26,4.27,4.25,4.25,2167200.0,3.9471,3.9564,3.9379,3.9379,2167200.0
2010-08-27 13:50:00,4.25,4.28,4.25,4.28,3085600.0,3.9379,3.9657,3.9379,3.9657,3085600.0
2010-08-27 14:00:00,4.28,4.28,4.25,4.26,3543200.0,3.9657,3.9657,3.9379,3.9471,3543200.0
2010-08-27 14:10:00,4.26,4.27,4.26,4.27,2133600.0,3.9471,3.9564,3.9471,3.9564,2133600.0
2010-08-27 14:20:00,4.27,4.27,4.26,4.27,912000.0,3.9564,3.9564,3.9471,3.9564,912000.0
2010-08-27 14:30:00,4.27,4.29,4.27,4.29,2588000.0,3.9564,3.9749,3.9564,3.9749,2588000.0
2010-08-27 14:40:00,4.29,4.29,4.28,4.28,6227200.0,3.9749,3.9749,3.9657,3.9657,6227200.0
2010-08-27 14:50:00,4.28,4.28,4.27,4.28,2062400.0,3.9657,3.9657,3.9564,3.9657,2062400.0
2010-08-27 15:00:00,4.28,4.28,4.26,4.27,1212800.0,3.9657,3.9657,3.9471,3.9564,1212800.0
2010-08-27 15:10:00,4.27,4.28,4.26,4.27,3376000.0,3.9564,3.9657,3.9471,3.9564,3376000.0
2010-08-27 15:20:00,4.27,4.3,4.27,4.29,4276000.0,3.9564,3.9842,3.9564,3.9749,4276000.0
2010-08-27 15:30:00,4.29,4.3,4.28,4.28,3515200.0,3.9749,3.9842,3.9657,3.9657,3515200.0
2010-08-27 15:40:00,4.28,4.3,4.28,4.29,3262400.0,3.9657,3.9842,3.9657,3.9749,3262400.0
2010-08-27 15:50:00,4.29,4.3,4.29,4.29,8684000.0,3.9749,3.9842,3.9749,3.9749,8684000.0
2010-08-30 09:30:00,4.27,4.29,4.26,4.28,8865600.0,3.9564,3.9749,3.9471,3.9657,8865600.0
2010-08-30 09:40:00,4.28,4.3,4.28,4.29,6116000.0,3.9657,3.9842,3.9657,3.9749,6116000.0
2010-08-30 09:50:00,4.29,4.3,4.28,4.29,3208000.0,3.9749,3.9842,3.9657,3.9749,3208000.0
2010-08-30 10:00:00,4.29,4.3,4.28,4.29,2546400.0,3.9749,3.9842,3.9657,3.9749,2546400.0
2010-08-30 10:10:00,4.29,4.29,4.26,4.27,4345600.0,3.9749,3.9749,3.9471,3.9564,4345600.0
2010-08-30 10:20:00,4.27,4.27,4.25,4.26,4302400.0,3.9564,3.9564,3.9379,3.9471,4302400.0
2010-08-30 10:30:00,4.26,4.26,4.25,4.26,2741600.0,3.9471,3.9471,3.9379,3.9471,2741600.0
2010-08-30 10:40:00,4.26,4.27,4.25,4.27,3432000.0,3.9471,3.9564,3.9379,3.9564,3432000.0
2010-08-30 10:50:00,4.27,4.28,4.27,4.27,2926400.0,3.9564,3.9657,3.9564,3.9564,2926400.0
2010-08-30 11:00:00,4.27,4.28,4.26,4.26,2528800.0,3.9564,3.9657,3.9471,3.9471,2528800.0
2010-08-30 11:10:00,4.27,4.27,4.26,4.27,1727200.0,3.9564,3.9564,3.9471,3.9564,1727200.0
2010-08-30 11:20:00,4.26,4.27,4.25,4.26,2326400.0,3.9471,3.9564,3.9379,3.9471,2326400.0
2010-08-30 11:30:00,4.26,4.26,4.25,4.25,2288000.0,3.9471,3.9471,3.9379,3.9379,2288000.0
2010-08-30 11:40:00,4.25,4.25,4.23,4.24,5976000.0,3.9379,3.9379,3.9193,3.9286,5976000.0
2010-08-30 11:50:00,4.24,4.24,4.23,4.24,3560800.0,3.9286,3.9286,3.9193,3.9286,3560800.0
2010-08-30 12:00:00,4.24,4.24,4.23,4.24,1129600.0,3.9286,3.9286,3.9193,3.9286,1129600.0
2010-08-30 12:10:00,4.24,4.24,4.24,4.24,1181600.0,3.9286,3.9286,3.9286,3.9286,1181600.0
2010-08-30 12:20:00,4.24,4.24,4.24,4.24,592800.0,3.9286,3.9286,3.9286,3.9286,592800.0
2010-08-30 12:30:00,4.24,4.25,4.23,4.25,1183200.0,3.9286,3.9379,3.9193,3.9379,1183200.0
2010-08-30 12:40:00,4.25,4.26,4.25,4.26,3368000.0,3.9379,3.9471,3.9379,3.9471,3368000.0
2010-08-30 12:50:00,4.26,4.26,4.25,4.25,2252800.0,3.9471,3.9471,3.9379,3.9379,2252800.0
2010-08-30 13:00:00,4.25,4.25,4.25,4.25,1804800.0,3.9379,3.9379,3.9379,3.9379,1804800.0
2010-08-30 13:10:00,4.25,4.26,4.24,4.25,1528000.0,3.9379,3.9471,3.9286,3.9379,1528000.0
2010-08-30 13:20:00,4.25,4.25,4.22,4.23,4788800.0,3.9379,3.9379,3.9101,3.9193,4788800.0
2010-08-30 13:30:00,4.23,4.23,4.22,4.22,2548800.0,3.9193,3.9193,3.9101,3.9101,2548800.0
2010-08-30 13:40:00,4.22,4.24,4.22,4.24,1658400.0,3.9101,3.9286,3.9101,3.9286,1658400.0
2010-08-30 13:50:00,4.24,4.24,4.22,4.23,2336800.0,3.9286,3.9286,3.9101,3.9193,2336800.0
2010-08-30 14:00:00,4.23,4.23,4.21,4.22,4021600.0,3.9193,3.9193,3.9008,3.9101,4021600.0
2010-08-30 14:10:00,4.22,4.22,4.21,4.22,3191200.0,3.9101,3.9101,3.9008,3.9101,3191200.0
2010-08-30 14:20:00,4.22,4.23,4.21,4.23,2654400.0,3.9101,3.9193,3.9008,3.9193,2654400.0
2010-08-30 14:30:00,4.23,4.24,4.22,4.23,3498400.0,3.9193,3.9286,3.9101,3.9193,3498400.0
2010-08-30 14:40:00,4.23,4.23,4.22,4.22,1905600.0,3.9193,3.9193,3.9101,3.9101,1905600.0
2010-08-30 14:50:00,4.22,4.23,4.22,4.23,3360800.0,3.9101,3.9193,3.9101,3.9193,3360800.0
2010-08-30 15:00:00,4.23,4.23,4.21,4.21,2172800.0,3.9193,3.9193,3.9008,3.9008,2172800.0
2010-08-30 15:10:00,4.21,4.22,4.2,4.2,4787200.0,3.9008,3.9101,3.8915,3.8915,4787200.0
2010-08-30 15:20:00,4.2,4.21,4.2,4.2,3720800.0,3.8915,3.9008,3.8915,3.8915,3720800.0
2010-08-30 15:30:00,4.2,4.21,4.19,4.21,4970400.0,3.8915,3.9008,3.8823,3.9008,4970400.0
2010-08-30 15:40:00,4.21,4.21,4.19,4.19,4128000.0,3.9008,3.9008,3.8823,3.8823,4128000.0
2010-08-30 15:50:00,4.19,4.19,4.17,4.17,10736000.0,3.8823,3.8823,3.8637,3.8637,10736000.0
2010-08-31 09:30:00,4.14,4.15,4.12,4.13,9436000.0,3.8359,3.8452,3.8174,3.8267,9436000.0
2010-08-31 09:40:00,4.12,4.17,4.11,4.16,17632800.0,3.8174,3.8637,3.8081,3.8545,17632800.0
2010-08-31 09:50:00,4.16,4.17,4.14,4.15,8670400.0,3.8545,3.8637,3.8359,3.8452,8670400.0
2010-08-31 10:00:00,4.15,4.19,4.15,4.19,13806400.0,3.8452,3.8823,3.8452,3.8823,13806400.0
2010-08-31 10:10:00,4.19,4.21,4.19,4.19,7768000.0,3.8823,3.9008,3.8823,3.8823,7768000.0
2010-08-31 10:20:00,4.19,4.2,4.18,4.2,3972000.0,3.8823,3.8915,3.873,3.8915,3972000.0
2010-08-31 10:30:00,4.2,4.21,4.17,4.18,7345600.0,3.8915,3.9008,3.8637,3.873,7345600.0
2010-08-31 10:40:00,4.18,4.18,4.16,4.18,6914400.0,3.873,3.873,3.8545,3.873,6914400.0
2010-08-31 10:50:00,4.18,4.2,4.18,4.2,4151200.0,3.873,3.8915,3.873,3.8915,4151200.0
2010-08-31 11:00:00,4.2,4.21,4.18,4.18,4162400.0,3.8915,3.9008,3.873,3.873,4162400.0
2010-08-31 11:10:00,4.18,4.19,4.17,4.18,4823200.0,3.873,3.8823,3.8637,3.873,4823200.0
2010-08-31 11:20:00,4.18,4.21,4.18,4.19,4064800.0,3.873,3.9008,3.873,3.8823,4064800.0
2010-08-31 11:30:00,4.19,4.21,4.19,4.21,4153600.0,3.8823,3.9008,3.8823,3.9008,4153600.0
2010-08-31 11:40:00,4.21,4.21,4.2,4.2,1864800.0,3.9008,3.9008,3.8915,3.8915,1864800.0
2010-08-31 11:50:00,4.2,4.22,4.2,4.21,4440800.0,3.8915,3.9101,3.8915,3.9008,4440800.0
2010-08-31 12:00:00,4.21,4.22,4.2,4.2,1610400.0,3.9008,3.9101,3.8915,3.8915,1610400.0
2010-08-31 12:10:00,4.2,4.2,4.2,4.2,1923200.0,3.8915,3.8915,3.8915,3.8915,1923200.0
2010-08-31 12:20:00,4.2,4.2,4.19,4.2,762400.0,3.8915,3.8915,3.8823,3.8915,762400.0
2010-08-31 12:30:00,4.19,4.2,4.19,4.2,766400.0,3.8823,3.8915,3.8823,3.8915,766400.0
2010-08-31 12:40:00,4.2,4.2,4.18,4.19,1901600.0,3.8915,3.8915,3.873,3.8823,1901600.0
2010-08-31 12:50:00,4.19,4.2,4.18,4.18,2026400.0,3.8823,3.8915,3.873,3.873,2026400.0
2010-08-31 13:00:00,4.18,4.19,4.17,4.19,2238400.0,3.873,3.8823,3.8637,3.8823,2238400.0
2010-08-31 13:10:00,4.19,4.2,4.19,4.19,1531200.0,3.8823,3.8915,3.8823,3.8823,1531200.0
2010-08-31 13:20:00,4.19,4.2,4.19,4.2,2482400.0,3.8823,3.8915,3.8823,3.8915,2482400.0
2010-08-31 13:30:00,4.2,4.21,4.19,4.2,1642400.0,3.8915,3.9008,3.8823,3.8915,1642400.0
2010-08-31 13:40:00,4.2,4.21,4.19,4.2,863200.0,3.8915,3.9008,3.8823,3.8915,863200.0
2010-08-31 13:50:00,4.2,4.2,4.19,4.2,914400.0,3.8915,3.8915,3.8823,3.8915,914400.0
2010-08-31 14:00:00,4.2,4.21,4.18,4.2,7927200.0,3.8915,3.9008,3.873,3.8915,7927200.0
2010-08-31 14:10:00,4.2,4.21,4.17,4.17,4782400.0,3.8915,3.9008,3.8637,3.8637,4782400.0
2010-08-31 14:20:00,4.17,4.18,4.16,4.17,6700000.0,3.8637,3.873,3.8545,3.8637,6700000.0
2010-08-31 14:30:00,4.17,4.17,4.14,4.15,4754400.0,3.8637,3.8637,3.8359,3.8452,4754400.0
2010-08-31 14:40:00,4.15,4.15,4.13,4.13,7245600.0,3.8452,3.8452,3.8267,3.8267,7245600.0
2010-08-31 14:50:00,4.13,4.15,4.13,4.14,7072000.0,3.8267,3.8452,3.8267,3.8359,7072000.0
2010-08-31 15:00:00,4.14,4.16,4.14,4.15,3798400.0,3.8359,3.8545,3.8359,3.8452,3798400.0
2010-08-31 15:10:00,4.15,4.15,4.13,4.15,4365600.0,3.8452,3.8452,3.8267,3.8452,4365600.0
2010-08-31 15:20:00,4.15,4.15,4.14,4.15,2319200.0,3.8452,3.8452,3.8359,3.8452,2319200.0
2010-08-31 15:30:00,4.15,4.17,4.14,4.14,6016000.0,3.8452,3.8637,3.8359,3.8359,6016000.0
2010-08-31 15:40:00,4.14,4.19,4.14,4.18,9162400.0,3.8359,3.8823,3.8359,3.873,9162400.0
2010-08-31 15:50:00,4.18,4.18,4.16,4.17,6348800.0,3.873,3.873,3.8545,3.8637,6348800.0
2010-09-01 09:30:00,4.28,4.3,4.28,4.29,10414400.0,3.9657,3.9842,3.9657,3.9749,10414400.0
2010-09-01 09:40:00,4.29,4.3,4.28,4.28,7682400.0,3.9749,3.9842,3.9657,3.9657,7682400.0
2010-09-01 09:50:00,4.28,4.32,4.28,4.31,9991200.0,3.9657,4.0027,3.9657,3.9935,9991200.0
2010-09-01 10:00:00,4.31,4.39,4.3,4.37,20444800.0,3.9935,4.0676,3.9842,4.0491,20444800.0
2010-09-01 10:10:00,4.38,4.4,4.37,4.38,7581600.0,4.0583,4.0768,4.0491,4.0583,7581600.0
2010-09-01 10:20:00,4.39,4.39,4.38,4.38,3976000.0,4.0676,4.0676,4.0583,4.0583,3976000.0
2010-09-01 10:30:00,4.38,4.39,4.38,4.39,4656800.0,4.0583,4.0676,4.0583,4.0676,4656800.0
2010-09-01 10:40:00,4.39,4.4,4.39,4.39,2985600.0,4.0676,4.0768,4.0676,4.0676,2985600.0
2010-09-01 10:50:00,4.39,4.41,4.39,4.4,6108000.0,4.0676,4.0861,4.0676,4.0768,6108000.0
2010-09-01 11:00:00,4.4,4.41,4.4,4.4,2423200.0,4.0768,4.0861,4.0768,4.0768,2423200.0
2010-09-01 11:10:00,4.4,4.4,4.4,4.4,1847200.0,4.0768,4.0768,4.0768,4.0768,1847200.0
2010-09-01 11:20:00,4.4,4.4,4.4,4.4,1578400.0,4.0768,4.0768,4.0768,4.0768,1578400.0
2010-09-01 11:30:00,4.4,4.41,4.4,4.41,1956800.0,4.0768,4.0861,4.0768,4.0861,1956800.0
2010-09-01 11:40:00,4.41,4.41,4.4,4.41,1921600.0,4.0861,4.0861,4.0768,4.0861,1921600.0
2010-09-01 11:50:00,4.4,4.42,4.4,4.41,2872800.0,4.0768,4.0954,4.0768,4.0861,2872800.0
2010-09-01 12:00:00,4.41,4.41,4.4,4.41,1314400.0,4.0861,4.0861,4.0768,4.0861,1314400.0
2010-09-01 12:10:00,4.41,4.41,4.4,4.4,762400.0,4.0861,4.0861,4.0768,4.0768,762400.0
2010-09-01 12:20:00,4.4,4.4,4.39,4.4,1491200.0,4.0768,4.0768,4.0676,4.0768,1491200.0
2010-09-01 12:30:00,4.4,4.4,4.39,4.39,898400.0,4.0768,4.0768,4.0676,4.0676,898400.0
2010-09-01 12:40:00,4.39,4.4,4.39,4.4,961600.0,4.0676,4.0768,4.0676,4.0768,961600.0
2010-09-01 12:50:00,4.4,4.4,4.39,4.4,1510400.0,4.0768,4.0768,4.0676,4.0768,1510400.0
2010-09-01 13:00:00,4.4,4.41,4.4,4.4,1025600.0,4.0768,4.0861,4.0768,4.0768,1025600.0
2010-09-01 13:10:00,4.4,4.41,4.4,4.4,539200.0,4.0768,4.0861,4.0768,4.0768,539200.0
2010-09-01 13:20:00,4.4,4.41,4.4,4.4,420800.0,4.0768,4.0861,4.0768,4.0768,420800.0
2010-09-01 13:30:00,4.4,4.41,4.4,4.41,1355200.0,4.0768,4.0861,4.0768,4.0861,1355200.0
2010-09-01 13:40:00,4.41,4.42,4.41,4.42,2176800.0,4.0861,4.0954,4.0861,4.0954,2176800.0
2010-09-01 13:50:00,4.42,4.42,4.4,4.41,1490400.0,4.0954,4.0954,4.0768,4.0861,1490400.0
2010-09-01 14:00:00,4.41,4.42,4.4,4.41,2594400.0,4.0861,4.0954,4.0768,4.0861,2594400.0
2010-09-01 14:10:00,4.41,4.41,4.39,4.4,2976000.0,4.0861,4.0861,4.0676,4.0768,2976000.0
2010-09-01 14:20:00,4.4,4.4,4.39,4.4,3330400.0,4.0768,4.0768,4.0676,4.0768,3330400.0
2010-09-01 14:30:00,4.4,4.4,4.39,4.39,1519200.0,4.0768,4.0768,4.0676,4.0676,1519200.0
2010-09-01 14:40:00,4.39,4.4,4.39,4.39,1904800.0,4.0676,4.0768,4.0676,4.0676,1904800.0
2010-09-01 14:50:00,4.39,4.4,4.39,4.4,1400800.0,4.0676,4.0768,4.0676,4.0768,1400800.0
2010-09-01 15:00:00,4.4,4.41,4.39,4.4,3180000.0,4.0768,4.0861,4.0676,4.0768,3180000.0
2010-09-01 15:10:00,4.4,4.41,4.4,4.4,1343200.0,4.0768,4.0861,4.0768,4.0768,1343200.0
2010-09-01 15:20:00,4.4,4.41,4.39,4.4,2515200.0,4.0768,4.0861,4.0676,4.0768,2515200.0
2010-09-01 15:30:00,4.4,4.41,4.39,4.41,5576800.0,4.0768,4.0861,4.0676,4.0861,5576800.0
2010-09-01 15:40:00,4.41,4.43,4.41,4.41,6325600.0,4.0861,4.1046,4.0861,4.0861,6325600.0
2010-09-01 15:50:00,4.42,4.42,4.41,4.42,8060000.0,4.0954,4.0954,4.0861,4.0954,8060000.0
2010-09-02 09:30:00,4.44,4.44,4.42,4.44,5576800.0,4.1139,4.1139,4.0954,4.1139,5576800.0
2010-09-02 09:40:00,4.44,4.45,4.42,4.45,5086400.0,4.1139,4.1232,4.0954,4.1232,5086400.0
2010-09-02 09:50:00,4.45,4.46,4.45,4.45,3455200.0,4.1232,4.1324,4.1232,4.1232,3455200.0
2010-09-02 10:00:00,4.45,4.48,4.45,4.45,11964000.0,4.1232,4.151,4.1232,4.1232,11964000.0
2010-09-02 10:10:00,4.45,4.46,4.44,4.44,3604000.0,4.1232,4.1324,4.1139,4.1139,3604000.0
2010-09-02 10:20:00,4.44,4.46,4.43,4.46,2892000.0,4.1139,4.1324,4.1046,4.1324,2892000.0
2010-09-02 10:30:00,4.46,4.46,4.45,4.46,1684000.0,4.1324,4.1324,4.1232,4.1324,1684000.0
2010-09-02 10:40:00,4.46,4.47,4.46,4.46,2483200.0,4.1324,4.1417,4.1324,4.1324,2483200.0
2010-09-02 10:50:00,4.46,4.47,4.46,4.47,2701600.0,4.1324,4.1417,4.1324,4.1417,2701600.0
2010-09-02 11:00:00,4.47,4.48,4.46,4.46,3704000.0,4.1417,4.151,4.1324,4.1324,3704000.0
2010-09-02 11:10:00,4.46,4.46,4.45,4.45,2533600.0,4.1324,4.1324,4.1232,4.1232,2533600.0
2010-09-02 11:20:00,4.45,4.45,4.44,4.45,1829600.0,4.1232,4.1232,4.1139,4.1232,1829600.0
2010-09-02 11:30:00,4.45,4.45,4.44,4.45,1564000.0,4.1232,4.1232,4.1139,4.1232,1564000.0
2010-09-02 11:40:00,4.45,4.46,4.45,4.46,1291200.0,4.1232,4.1324,4.1232,4.1324,1291200.0
2010-09-02 11:50:00,4.46,4.47,4.46,4.46,1309600.0,4.1324,4.1417,4.1324,4.1324,1309600.0
2010-09-02 12:00:00,4.46,4.46,4.46,4.46,1355200.0,4.1324,4.1324,4.1324,4.1324,1355200.0
2010-09-02 12:10:00,4.46,4.47,4.46,4.46,1768000.0,4.1324,4.1417,4.1324,4.1324,1768000.0
2010-09-02 12:20:00,4.46,4.47,4.46,4.46,2437600.0,4.1324,4.1417,4.1324,4.1324,2437600.0
2010-09-02 12:30:00,4.46,4.47,4.46,4.46,909600.0,4.1324,4.1417,4.1324,4.1324,909600.0
2010-09-02 12:40:00,4.46,4.47,4.46,4.46,1060000.0,4.1324,4.1417,4.1324,4.1324,1060000.0
2010-09-02 12:50:00,4.46,4.46,4.45,4.45,2388000.0,4.1324,4.1324,4.1232,4.1232,2388000.0
2010-09-02 13:00:00,4.45,4.46,4.45,4.45,705600.0,4.1232,4.1324,4.1232,4.1232,705600.0
2010-09-02 13:10:00,4.45,4.45,4.44,4.45,1488800.0,4.1232,4.1232,4.1139,4.1232,1488800.0
2010-09-02 13:20:00,4.45,4.45,4.45,4.45,828800.0,4.1232,4.1232,4.1232,4.1232,828800.0
2010-09-02 13:30:00,4.45,4.46,4.45,4.45,816800.0,4.1232,4.1324,4.1232,4.1232,816800.0
2010-09-02 13:40:00,4.45,4.46,4.45,4.45,828000.0,4.1232,4.1324,4.1232,4.1232,828000.0
2010-09-02 13:50:00,4.45,4.46,4.45,4.46,592800.0,4.1232,4.1324,4.1232,4.1324,592800.0
2010-09-02 14:00:00,4.46,4.47,4.46,4.47,1174400.0,4.1324,4.1417,4.1324,4.1417,1174400.0
2010-09-02 14:10:00,4.47,4.48,4.47,4.48,3700000.0,4.1417,4.151,4.1417,4.151,3700000.0
2010-09-02 14:20:00,4.48,4.48,4.47,4.47,1854400.0,4.151,4.151,4.1417,4.1417,1854400.0
2010-09-02 14:30:00,4.47,4.47,4.47,4.47,836800.0,4.1417,4.1417,4.1417,4.1417,836800.0
2010-09-02 14:40:00,4.47,4.47,4.46,4.47,1340800.0,4.1417,4.1417,4.1324,4.1417,1340800.0
2010-09-02 14:50:00,4.47,4.47,4.47,4.47,686400.0,4.1417,4.1417,4.1417,4.1417,686400.0
2010-09-02 15:00:00,4.47,4.47,4.46,4.47,1608000.0,4.1417,4.1417,4.1324,4.1417,1608000.0
2010-09-02 15:10:00,4.47,4.48,4.47,4.47,1759200.0,4.1417,4.151,4.1417,4.1417,1759200.0
2010-09-02 15:20:00,4.47,4.48,4.47,4.48,3872000.0,4.1417,4.151,4.1417,4.151,3872000.0
2010-09-02 15:30:00,4.48,4.49,4.48,4.49,2760000.0,4.151,4.1602,4.151,4.1602,2760000.0
2010-09-02 15:40:00,4.49,4.5,4.49,4.5,3370400.0,4.1602,4.1695,4.1602,4.1695,3370400.0
2010-09-02 15:50:00,4.5,4.5,4.49,4.5,4911200.0,4.1695,4.1695,4.1602,4.1695,4911200.0
2010-09-03 09:30:00,4.59,4.62,4.59,4.61,12425600.0,4.2529,4.2807,4.2529,4.2714,12425600.0
2010-09-03 09:40:00,4.62,4.63,4.61,4.61,8103200.0,4.2807,4.29,4.2714,4.2714,8103200.0
2010-09-03 09:50:00,4.61,4.62,4.61,4.62,4341600.0,4.2714,4.2807,4.2714,4.2807,4341600.0
2010-09-03 10:00:00,4.62,4.62,4.58,4.58,12218400.0,4.2807,4.2807,4.2436,4.2436,12218400.0
2010-09-03 10:10:00,4.58,4.59,4.56,4.58,7944000.0,4.2436,4.2529,4.2251,4.2436,7944000.0
2010-09-03 10:20:00,4.58,4.59,4.56,4.56,6881600.0,4.2436,4.2529,4.2251,4.2251,6881600.0
2010-09-03 10:30:00,4.56,4.56,4.55,4.56,5363200.0,4.2251,4.2251,4.2158,4.2251,5363200.0
2010-09-03 10:40:00,4.56,4.57,4.56,4.56,3189600.0,4.2251,4.2344,4.2251,4.2251,3189600.0
2010-09-03 10:50:00,4.56,4.56,4.54,4.56,5037600.0,4.2251,4.2251,4.2066,4.2251,5037600.0
2010-09-03 11:00:00,4.56,4.57,4.55,4.56,2853600.0,4.2251,4.2344,4.2158,4.2251,2853600.0
2010-09-03 11:10:00,4.56,4.58,4.55,4.57,2929600.0,4.2251,4.2436,4.2158,4.2344,2929600.0
2010-09-03 11:20:00,4.57,4.58,4.56,4.57,2049600.0,4.2344,4.2436,4.2251,4.2344,2049600.0
2010-09-03 11:30:00,4.57,4.57,4.56,4.56,1896000.0,4.2344,4.2344,4.2251,4.2251,1896000.0
2010-09-03 11:40:00,4.56,4.57,4.56,4.57,2340800.0,4.2251,4.2344,4.2251,4.2344,2340800.0
2010-09-03 11:50:00,4.57,4.58,4.56,4.57,3895200.0,4.2344,4.2436,4.2251,4.2344,3895200.0
2010-09-03 12:00:00,4.57,4.58,4.57,4.57,2288000.0,4.2344,4.2436,4.2344,4.2344,2288000.0
2010-09-03 12:10:00,4.57,4.58,4.57,4.57,1416000.0,4.2344,4.2436,4.2344,4.2344,1416000.0
2010-09-03 12:20:00,4.57,4.58,4.57,4.57,954400.0,4.2344,4.2436,4.2344,4.2344,954400.0
2010-09-03 12:30:00,4.57,4.59,4.57,4.59,3230400.0,4.2344,4.2529,4.2344,4.2529,3230400.0
2010-09-03 12:40:00,4.59,4.59,4.58,4.58,1248800.0,4.2529,4.2529,4.2436,4.2436,1248800.0
2010-09-03 12:50:00,4.58,4.6,4.58,4.59,2087200.0,4.2436,4.2622,4.2436,4.2529,2087200.0
2010-09-03 13:00:00,4.59,4.6,4.59,4.6,2320800.0,4.2529,4.2622,4.2529,4.2622,2320800.0
2010-09-03 13:10:00,4.6,4.6,4.59,4.6,1328800.0,4.2622,4.2622,4.2529,4.2622,1328800.0
2010-09-03 13:20:00,4.6,4.6,4.59,4.59,1504000.0,4.2622,4.2622,4.2529,4.2529,1504000.0
2010-09-03 13:30:00,4.59,4.61,4.59,4.61,2678400.0,4.2529,4.2714,4.2529,4.2714,2678400.0
2010-09-03 13:40:00,4.61,4.61,4.6,4.61,1907200.0,4.2714,4.2714,4.2622,4.2714,1907200.0
2010-09-03 13:50:00,4.61,4.61,4.61,4.61,2296000.0,4.2714,4.2714,4.2714,4.2714,2296000.0
2010-09-03 14:00:00,4.61,4.61,4.61,4.61,857600.0,4.2714,4.2714,4.2714,4.2714,857600.0
2010-09-03 14:10:00,4.61,4.61,4.6,4.61,2929600.0,4.2714,4.2714,4.2622,4.2714,2929600.0
2010-09-03 14:20:00,4.61,4.61,4.61,4.61,1585600.0,4.2714,4.2714,4.2714,4.2714,1585600.0
2010-09-03 14:30:00,4.61,4.62,4.61,4.61,2745600.0,4.2714,4.2807,4.2714,4.2714,2745600.0
2010-09-03 14:40:00,4.61,4.61,4.59,4.59,1924000.0,4.2714,4.2714,4.2529,4.2529,1924000.0
2010-09-03 14:50:00,4.59,4.6,4.59,4.59,2227200.0,4.2529,4.2622,4.2529,4.2529,2227200.0
2010-09-03 15:00:00,4.59,4.59,4.58,4.59,2471200.0,4.2529,4.2529,4.2436,4.2529,2471200.0
2010-09-03 15:10:00,4.59,4.6,4.59,4.6,2164000.0,4.2529,4.2622,4.2529,4.2622,2164000.0
2010-09-03 15:20:00,4.6,4.61,4.6,4.6,2199200.0,4.2622,4.2714,4.2622,4.2622,2199200.0
2010-09-03 15:30:00,4.6,4.61,4.59,4.59,3754400.0,4.2622,4.2714,4.2529,4.2529,3754400.0
2010-09-03 15:40:00,4.6,4.62,4.59,4.61,5832000.0,4.2622,4.2807,4.2529,4.2714,5832000.0
2010-09-03 15:50:00,4.61,4.62,4.6,4.62,4967200.0,4.2714,4.2807,4.2622,4.2807,4967200.0
2010-09-07 09:30:00,4.57,4.58,4.56,4.57,6510400.0,4.2344,4.2436,4.2251,4.2344,6510400.0
2010-09-07 09:40:00,4.57,4.59,4.56,4.57,8928000.0,4.2344,4.2529,4.2251,4.2344,8928000.0
2010-09-07 09:50:00,4.57,4.57,4.53,4.53,6903200.0,4.2344,4.2344,4.1973,4.1973,6903200.0
2010-09-07 10:00:00,4.53,4.54,4.53,4.54,6045600.0,4.1973,4.2066,4.1973,4.2066,6045600.0
2010-09-07 10:10:00,4.54,4.55,4.53,4.54,3975200.0,4.2066,4.2158,4.1973,4.2066,3975200.0
2010-09-07 10:20:00,4.54,4.54,4.52,4.54,3909600.0,4.2066,4.2066,4.188,4.2066,3909600.0
2010-09-07 10:30:00,4.54,4.54,4.53,4.54,3856800.0,4.2066,4.2066,4.1973,4.2066,3856800.0
2010-09-07 10:40:00,4.54,4.55,4.54,4.55,2928000.0,4.2066,4.2158,4.2066,4.2158,2928000.0
2010-09-07 10:50:00,4.55,4.55,4.54,4.55,2452000.0,4.2158,4.2158,4.2066,4.2158,2452000.0
2010-09-07 11:00:00,4.55,4.56,4.53,4.54,3392800.0,4.2158,4.2251,4.1973,4.2066,3392800.0
2010-09-07 11:10:00,4.54,4.54,4.53,4.54,1878400.0,4.2066,4.2066,4.1973,4.2066,1878400.0
2010-09-07 11:20:00,4.54,4.55,4.54,4.55,2255200.0,4.2066,4.2158,4.2066,4.2158,2255200.0
2010-09-07 11:30:00,4.55,4.56,4.54,4.54,2028000.0,4.2158,4.2251,4.2066,4.2066,2028000.0
2010-09-07 11:40:00,4.54,4.55,4.54,4.55,1317600.0,4.2066,4.2158,4.2066,4.2158,1317600.0
2010-09-07 11:50:00,4.55,4.56,4.53,4.56,3088800.0,4.2158,4.2251,4.1973,4.2251,3088800.0
2010-09-07 12:00:00,4.56,4.56,4.55,4.56,2082400.0,4.2251,4.2251,4.2158,4.2251,2082400.0
2010-09-07 12:10:00,4.56,4.56,4.55,4.55,1154400.0,4.2251,4.2251,4.2158,4.2158,1154400.0
2010-09-07 12:20:00,4.55,4.56,4.54,4.55,1640000.0,4.2158,4.2251,4.2066,4.2158,1640000.0
2010-09-07 12:30:00,4.55,4.55,4.53,4.54,1836800.0,4.2158,4.2158,4.1973,4.2066,1836800.0
2010-09-07 12:40:00,4.54,4.55,4.54,4.54,1176000.0,4.2066,4.2158,4.2066,4.2066,1176000.0
2010-09-07 12:50:00,4.54,4.55,4.54,4.54,1296000.0,4.2066,4.2158,4.2066,4.2066,1296000.0
2010-09-07 13:00:00,4.54,4.54,4.53,4.54,1825600.0,4.2066,4.2066,4.1973,4.2066,1825600.0
2010-09-07 13:10:00,4.54,4.54,4.54,4.54,1658400.0,4.2066,4.2066,4.2066,4.2066,1658400.0
2010-09-07 13:20:00,4.54,4.54,4.53,4.54,2685600.0,4.2066,4.2066,4.1973,4.2066,2685600.0
2010-09-07 13:30:00,4.54,4.55,4.54,4.55,1268000.0,4.2066,4.2158,4.2066,4.2158,1268000.0
2010-09-07 13:40:00,4.55,4.55,4.54,4.55,832800.0,4.2158,4.2158,4.2066,4.2158,832800.0
2010-09-07 13:50:00,4.55,4.56,4.55,4.56,958400.0,4.2158,4.2251,4.2158,4.2251,958400.0
2010-09-07 14:00:00,4.56,4.56,4.55,4.55,1024000.0,4.2251,4.2251,4.2158,4.2158,1024000.0
2010-09-07 14:10:00,4.55,4.56,4.55,4.56,1340800.0,4.2158,4.2251,4.2158,4.2251,1340800.0
2010-09-07 14:20:00,4.55,4.56,4.55,4.55,1412000.0,4.2158,4.2251,4.2158,4.2158,1412000.0
2010-09-07 14:30:00,4.55,4.55,4.53,4.54,2224000.0,4.2158,4.2158,4.1973,4.2066,2224000.0
2010-09-07 14:40:00,4.54,4.54,4.53,4.54,1380000.0,4.2066,4.2066,4.1973,4.2066,1380000.0
2010-09-07 14:50:00,4.54,4.54,4.51,4.52,4849600.0,4.2066,4.2066,4.1788,4.188,4849600.0
2010-09-07 15:00:00,4.52,4.53,4.51,4.52,3054400.0,4.188,4.1973,4.1788,4.188,3054400.0
2010-09-07 15:10:00,4.52,4.53,4.52,4.53,2263200.0,4.188,4.1973,4.188,4.1973,2263200.0
2010-09-07 15:20:00,4.53,4.53,4.52,4.53,2344000.0,4.1973,4.1973,4.188,4.1973,2344000.0
2010-09-07 15:30:00,4.53,4.54,4.52,4.53,2996800.0,4.1973,4.2066,4.188,4.1973,2996800.0
2010-09-07 15:40:00,4.53,4.54,4.53,4.53,1416800.0,4.1973,4.2066,4.1973,4.1973,1416800.0
2010-09-07 15:50:00,4.53,4.53,4.51,4.52,7548800.0,4.1973,4.1973,4.1788,4.188,7548800.0
2010-09-08 09:30:00,4.53,4.56,4.53,4.55,5688800.0,4.1973,4.2251,4.1973,4.2158,5688800.0
2010-09-08 09:40:00,4.55,4.57,4.55,4.56,7070400.0,4.2158,4.2344,4.2158,4.2251,7070400.0
2010-09-08 09:50:00,4.56,4.57,4.55,4.57,3457600.0,4.2251,4.2344,4.2158,4.2344,3457600.0
2010-09-08 10:00:00,4.57,4.58,4.57,4.57,3980800.0,4.2344,4.2436,4.2344,4.2344,3980800.0
2010-09-08 10:10:00,4.57,4.59,4.57,4.57,5863200.0,4.2344,4.2529,4.2344,4.2344,5863200.0
2010-09-08 10:20:00,4.58,4.59,4.57,4.58,2944800.0,4.2436,4.2529,4.2344,4.2436,2944800.0
2010-09-08 10:30:00,4.58,4.6,4.58,4.6,5001600.0,4.2436,4.2622,4.2436,4.2622,5001600.0
2010-09-08 10:40:00,4.6,4.6,4.59,4.59,2005600.0,4.2622,4.2622,4.2529,4.2529,2005600.0
2010-09-08 10:50:00,4.59,4.59,4.59,4.59,1420000.0,4.2529,4.2529,4.2529,4.2529,1420000.0
2010-09-08 11:00:00,4.59,4.61,4.59,4.6,2877600.0,4.2529,4.2714,4.2529,4.2622,2877600.0
2010-09-08 11:10:00,4.6,4.61,4.6,4.6,2005600.0,4.2622,4.2714,4.2622,4.2622,2005600.0
2010-09-08 11:20:00,4.6,4.6,4.59,4.6,1865600.0,4.2622,4.2622,4.2529,4.2622,1865600.0
2010-09-08 11:30:00,4.6,4.6,4.59,4.59,1158400.0,4.2622,4.2622,4.2529,4.2529,1158400.0
2010-09-08 11:40:00,4.59,4.59,4.59,4.59,1106400.0,4.2529,4.2529,4.2529,4.2529,1106400.0
2010-09-08 11:50:00,4.59,4.59,4.58,4.59,1432000.0,4.2529,4.2529,4.2436,4.2529,1432000.0
2010-09-08 12:00:00,4.59,4.6,4.59,4.59,1050400.0,4.2529,4.2622,4.2529,4.2529,1050400.0
2010-09-08 12:10:00,4.59,4.6,4.59,4.59,586400.0,4.2529,4.2622,4.2529,4.2529,586400.0
2010-09-08 12:20:00,4.59,4.6,4.59,4.6,807200.0,4.2529,4.2622,4.2529,4.2622,807200.0
2010-09-08 12:30:00,4.6,4.6,4.6,4.6,956000.0,4.2622,4.2622,4.2622,4.2622,956000.0
2010-09-08 12:40:00,4.6,4.61,4.6,4.61,2792000.0,4.2622,4.2714,4.2622,4.2714,2792000.0
2010-09-08 12:50:00,4.61,4.61,4.6,4.6,969600.0,4.2714,4.2714,4.2622,4.2622,969600.0
2010-09-08 13:00:00,4.6,4.61,4.59,4.6,1221600.0,4.2622,4.2714,4.2529,4.2622,1221600.0
2010-09-08 13:10:00,4.6,4.6,4.59,4.59,1322400.0,4.2622,4.2622,4.2529,4.2529,1322400.0
2010-09-08 13:20:00,4.59,4.6,4.59,4.6,892000.0,4.2529,4.2622,4.2529,4.2622,892000.0
2010-09-08 13:30:00,4.6,4.6,4.59,4.59,1649600.0,4.2622,4.2622,4.2529,4.2529,1649600.0
2010-09-08 13:40:00,4.59,4.59,4.56,4.57,6412000.0,4.2529,4.2529,4.2251,4.2344,6412000.0
2010-09-08 13:50:00,4.57,4.58,4.56,4.57,3114400.0,4.2344,4.2436,4.2251,4.2344,3114400.0
2010-09-08 14:00:00,4.57,4.57,4.55,4.56,7877600.0,4.2344,4.2344,4.2158,4.2251,7877600.0
2010-09-08 14:10:00,4.56,4.57,4.55,4.57,3613600.0,4.2251,4.2344,4.2158,4.2344,3613600.0
2010-09-08 14:20:00,4.57,4.58,4.57,4.58,3154400.0,4.2344,4.2436,4.2344,4.2436,3154400.0
2010-09-08 14:30:00,4.58,4.58,4.58,4.58,1174400.0,4.2436,4.2436,4.2436,4.2436,1174400.0
2010-09-08 14:40:00,4.58,4.6,4.58,4.59,2270400.0,4.2436,4.2622,4.2436,4.2529,2270400.0
2010-09-08 14:50:00,4.59,4.59,4.58,4.58,1265600.0,4.2529,4.2529,4.2436,4.2436,1265600.0
2010-09-08 15:00:00,4.58,4.6,4.58,4.6,2454400.0,4.2436,4.2622,4.2436,4.2622,2454400.0
2010-09-08 15:10:00,4.6,4.6,4.58,4.58,2616000.0,4.2622,4.2622,4.2436,4.2436,2616000.0
2010-09-08 15:20:00,4.58,4.59,4.57,4.57,2624800.0,4.2436,4.2529,4.2344,4.2344,2624800.0
2010-09-08 15:30:00,4.57,4.59,4.57,4.59,3326400.0,4.2344,4.2529,4.2344,4.2529,3326400.0
2010-09-08 15:40:00,4.59,4.59,4.56,4.56,4449600.0,4.2529,4.2529,4.2251,4.2251,4449600.0
2010-09-08 15:50:00,4.56,4.57,4.56,4.57,4713600.0,4.2251,4.2344,4.2251,4.2344,4713600.0
2010-09-09 09:30:00,4.68,4.68,4.66,4.67,6727200.0,4.3363,4.3363,4.3178,4.327,6727200.0
2010-09-09 09:40:00,4.67,4.67,4.65,4.65,3896000.0,4.327,4.327,4.3085,4.3085,3896000.0
2010-09-09 09:50:00,4.65,4.67,4.65,4.67,2983200.0,4.3085,4.327,4.3085,4.327,2983200.0
2010-09-09 10:00:00,4.67,4.67,4.65,4.65,2738400.0,4.327,4.327,4.3085,4.3085,2738400.0
2010-09-09 10:10:00,4.65,4.66,4.64,4.64,4530400.0,4.3085,4.3178,4.2992,4.2992,4530400.0
2010-09-09 10:20:00,4.64,4.65,4.64,4.65,1208800.0,4.2992,4.3085,4.2992,4.3085,1208800.0
2010-09-09 10:30:00,4.65,4.65,4.63,4.65,2268800.0,4.3085,4.3085,4.29,4.3085,2268800.0
2010-09-09 10:40:00,4.65,4.65,4.64,4.65,1938400.0,4.3085,4.3085,4.2992,4.3085,1938400.0
2010-09-09 10:50:00,4.65,4.65,4.63,4.63,1133600.0,4.3085,4.3085,4.29,4.29,1133600.0
2010-09-09 11:00:00,4.63,4.65,4.63,4.65,1698400.0,4.29,4.3085,4.29,4.3085,1698400.0
2010-09-09 11:10:00,4.65,4.66,4.65,4.65,2100000.0,4.3085,4.3178,4.3085,4.3085,2100000.0
2010-09-09 11:20:00,4.65,4.66,4.65,4.66,790400.0,4.3085,4.3178,4.3085,4.3178,790400.0
2010-09-09 11:30:00,4.66,4.67,4.66,4.66,1319200.0,4.3178,4.327,4.3178,4.3178,1319200.0
2010-09-09 11:40:00,4.66,4.66,4.66,4.66,1571200.0,4.3178,4.3178,4.3178,4.3178,1571200.0
2010-09-09 11:50:00,4.66,4.66,4.65,4.65,696000.0,4.3178,4.3178,4.3085,4.3085,696000.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.66,923200.0,4.3085,4.3178,4.3085,4.3178,923200.0
2010-09-09 12:10:00,4.66,4.66,4.65,4.65,569600.0,4.3178,4.3178,4.3085,4.3085,569600.0
2010-09-09 12:20:00,4.65,4.66,4.65,4.66,297600.0,4.3085,4.3178,4.3085,4.3178,297600.0
2010-09-09 12:30:00,4.66,4.66,4.65,4.66,280000.0,4.3178,4.3178,4.3085,4.3178,280000.0
2010-09-09 12:40:00,4.66,4.66,4.64,4.64,1426400.0,4.3178,4.3178,4.2992,4.2992,1426400.0
2010-09-09 12:50:00,4.64,4.65,4.62,4.62,2590400.0,4.2992,4.3085,4.2807,4.2807,2590400.0
2010-09-09 13:00:00,4.62,4.63,4.62,4.62,2807200.0,4.2807,4.29,4.2807,4.2807,2807200.0
2010-09-09 13:10:00,4.62,4.62,4.6,4.62,2776800.0,4.2807,4.2807,4.2622,4.2807,2776800.0
2010-09-09 13:20:00,4.62,4.62,4.6,4.61,1535200.0,4.2807,4.2807,4.2622,4.2714,1535200.0
2010-09-09 13:30:00,4.6,4.62,4.6,4.62,2323200.0,4.2622,4.2807,4.2622,4.2807,2323200.0
2010-09-09 13:40:00,4.62,4.62,4.61,4.62,1086400.0,4.2807,4.2807,4.2714,4.2807,1086400.0
2010-09-09 13:50:00,4.62,4.62,4.6,4.6,2879200.0,4.2807,4.2807,4.2622,4.2622,2879200.0
2010-09-09 14:00:00,4.6,4.62,4.6,4.61,1566400.0,4.2622,4.2807,4.2622,4.2714,1566400.0
2010-09-09 14:10:00,4.61,4.61,4.6,4.61,1617600.0,4.2714,4.2714,4.2622,4.2714,1617600.0
2010-09-09 14:20:00,4.6,4.61,4.6,4.6,1673600.0,4.2622,4.2714,4.2622,4.2622,1673600.0
2010-09-09 14:30:00,4.6,4.62,4.6,4.61,1981600.0,4.2622,4.2807,4.2622,4.2714,1981600.0
2010-09-09 14:40:00,4.62,4.62,4.61,4.62,1072800.0,4.2807,4.2807,4.2714,4.2807,1072800.0
2010-09-09 14:50:00,4.62,4.63,4.61,4.63,1137600.0,4.2807,4.29,4.2714,4.29,1137600.0
2010-09-09 15:00:00,4.63,4.63,4.62,4.63,1576000.0,4.29,4.29,4.2807,4.29,1576000.0
2010-09-09 15:10:00,4.63,4.63,4.62,4.63,810400.0,4.29,4.29,4.2807,4.29,810400.0
2010-09-09 15:20:00,4.63,4.64,4.63,4.64,2090400.0,4.29,4.2992,4.29,4.2992,2090400.0
2010-09-09 15:30:00,4.64,4.65,4.64,4.65,1407200.0,4.2992,4.3085,4.2992,4.3085,1407200.0
2010-09-09 15:40:00,4.64,4.65,4.63,4.63,2368000.0,4.2992,4.3085,4.29,4.29,2368000.0
2010-09-09 15:50:00,4.63,4.63,4.62,4.62,4550400.0,4.29,4.29,4.2807,4.2807,4550400.0
2010-09-10 09:30:00,4.64,4.64,4.62,4.62,3400000.0,4.2992,4.2992,4.2807,4.2807,3400000.0
2010-09-10 09:40:00,4.62,4.63,4.61,4.63,2974400.0,4.2807,4.29,4.2714,4.29,2974400.0
2010-09-10 09:50:00,4.63,4.66,4.63,4.65,4689600.0,4.29,4.3178,4.29,4.3085,4689600.0
2010-09-10 10:00:00,4.65,4.65,4.64,4.65,1810400.0,4.3085,4.3085,4.2992,4.3085,1810400.0
2010-09-10 10:10:00,4.65,4.66,4.64,4.66,2284000.0,4.3085,4.3178,4.2992,4.3178,2284000.0
2010-09-10 10:20:00,4.66,4.66,4.65,4.66,2071200.0,4.3178,4.3178,4.3085,4.3178,2071200.0
2010-09-10 10:30:00,4.66,4.67,4.66,4.67,3032000.0,4.3178,4.327,4.3178,4.327,3032000.0
2010-09-10 10:40:00,4.66,4.66,4.66,4.66,1637600.0,4.3178,4.3178,4.3178,4.3178,1637600.0
2010-09-10 10:50:00,4.66,4.67,4.66,4.67,1428800.0,4.3178,4.327,4.3178,4.327,1428800.0
2010-09-10 11:00:00,4.67,4.67,4.65,4.66,1344800.0,4.327,4.327,4.3085,4.3178,1344800.0
2010-09-10 11:10:00,4.66,4.66,4.65,4.65,1708000.0,4.3178,4.3178,4.3085,4.3085,1708000.0
2010-09-10 11:20:00,4.65,4.66,4.65,4.66,648800.0,4.3085,4.3178,4.3085,4.3178,648800.0
2010-09-10 11:30:00,4.66,4.66,4.65,4.65,991200.0,4.3178,4.3178,4.3085,4.3085,991200.0
2010-09-10 11:40:00,4.65,4.65,4.64,4.64,1331200.0,4.3085,4.3085,4.2992,4.2992,1331200.0
2010-09-10 11:50:00,4.64,4.65,4.63,4.64,2633600.0,4.2992,4.3085,4.29,4.2992,2633600.0
2010-09-10 12:00:00,4.64,4.64,4.63,4.63,2160800.0,4.2992,4.2992,4.29,4.29,2160800.0
2010-09-10 12:10:00,4.63,4.64,4.63,4.64,1568800.0,4.29,4.2992,4.29,4.2992,1568800.0
2010-09-10 12:20:00,4.64,4.64,4.64,4.64,1379200.0,4.2992,4.2992,4.2992,4.2992,1379200.0
2010-09-10 12:30:00,4.64,4.64,4.63,4.64,1214400.0,4.2992,4.2992,4.29,4.2992,1214400.0
2010-09-10 12:40:00,4.64,4.65,4.64,4.65,1050400.0,4.2992,4.3085,4.2992,4.3085,1050400.0
2010-09-10 12:50:00,4.65,4.65,4.64,4.64,1036000.0,4.3085,4.3085,4.2992,4.2992,1036000.0
2010-09-10 13:00:00,4.64,4.65,4.64,4.65,815200.0,4.2992,4.3085,4.2992,4.3085,815200.0
2010-09-10 13:10:00,4.65,4.65,4.65,4.65,788800.0,4.3085,4.3085,4.3085,4.3085,788800.0
2010-09-10 13:20:00,4.65,4.65,4.65,4.65,264000.0,4.3085,4.3085,4.3085,4.3085,264000.0
2010-09-10 13:30:00,4.65,4.66,4.65,4.66,791200.0,4.3085,4.3178,4.3085,4.3178,791200.0
2010-09-10 13:40:00,4.66,4.66,4.65,4.65,912000.0,4.3178,4.3178,4.3085,4.3085,912000.0
2010-09-10 13:50:00,4.65,4.66,4.65,4.65,687200.0,4.3085,4.3178,4.3085,4.3085,687200.0
2010-09-10 14:00:00,4.65,4.66,4.65,4.66,872000.0,4.3085,4.3178,4.3085,4.3178,872000.0
2010-09-10 14:10:00,4.66,4.66,4.65,4.65,958400.0,4.3178,4.3178,4.3085,4.3085,958400.0
2010-09-10 14:20:00,4.66,4.67,4.65,4.66,1796000.0,4.3178,4.327,4.3085,4.3178,1796000.0
2010-09-10 14:30:00,4.66,4.67,4.66,4.67,1011200.0,4.3178,4.327,4.3178,4.327,1011200.0
2010-09-10 14:40:00,4.67,4.67,4.66,4.66,1554400.0,4.327,4.327,4.3178,4.3178,1554400.0
2010-09-10 14:50:00,4.66,4.66,4.66,4.66,538400.0,4.3178,4.3178,4.3178,4.3178,538400.0
2010-09-10 15:00:00,4.66,4.67,4.66,4.66,1380000.0,4.3178,4.327,4.3178,4.3178,1380000.0
2010-09-10 15:10:00,4.66,4.67,4.66,4.67,942400.0,4.3178,4.327,4.3178,4.327,942400.0
2010-09-10 15:20:00,4.67,4.67,4.66,4.67,2039200.0,4.327,4.327,4.3178,4.327,2039200.0
2010-09-10 15:30:00,4.67,4.68,4.66,4.66,1710400.0,4.327,4.3363,4.3178,4.3178,1710400.0
2010-09-10 15:40:00,4.66,4.67,4.66,4.66,1858400.0,4.3178,4.327,4.3178,4.3178,1858400.0
2010-09-10 15:50:00,4.66,4.67,4.65,4.67,2944000.0,4.3178,4.327,4.3085,4.327,2944000.0
2010-09-13 09:30:00,4.76,4.77,4.75,4.77,6785600.0,4.4104,4.4197,4.4011,4.4197,6785600.0
2010-09-13 09:40:00,4.77,4.77,4.76,4.76,4509600.0,4.4197,4.4197,4.4104,4.4104,4509600.0
2010-09-13 09:50:00,4.76,4.76,4.75,4.75,2972000.0,4.4104,4.4104,4.4011,4.4011,2972000.0
2010-09-13 10:00:00,4.75,4.78,4.75,4.77,3131200.0,4.4011,4.4289,4.4011,4.4197,3131200.0
2010-09-13 10:10:00,4.77,4.78,4.77,4.77,1540800.0,4.4197,4.4289,4.4197,4.4197,1540800.0
2010-09-13 10:20:00,4.77,4.78,4.76,4.78,1577600.0,4.4197,4.4289,4.4104,4.4289,1577600.0
2010-09-13 10:30:00,4.78,4.79,4.78,4.78,2808800.0,4.4289,4.4382,4.4289,4.4289,2808800.0
2010-09-13 10:40:00,4.78,4.79,4.78,4.79,918400.0,4.4289,4.4382,4.4289,4.4382,918400.0
2010-09-13 10:50:00,4.79,4.79,4.77,4.78,1619200.0,4.4382,4.4382,4.4197,4.4289,1619200.0
2010-09-13 11:00:00,4.78,4.78,4.77,4.77,1355200.0,4.4289,4.4289,4.4197,4.4197,1355200.0
2010-09-13 11:10:00,4.77,4.78,4.77,4.78,1501600.0,4.4197,4.4289,4.4197,4.4289,1501600.0
2010-09-13 11:20:00,4.78,4.78,4.77,4.78,2312000.0,4.4289,4.4289,4.4197,4.4289,2312000.0
2010-09-13 11:30:00,4.78,4.78,4.76,4.77,2472000.0,4.4289,4.4289,4.4104,4.4197,2472000.0
2010-09-13 11:40:00,4.77,4.77,4.75,4.76,2465600.0,4.4197,4.4197,4.4011,4.4104,2465600.0
2010-09-13 11:50:00,4.76,4.77,4.76,4.76,950400.0,4.4104,4.4197,4.4104,4.4104,950400.0
2010-09-13 12:00:00,4.76,4.76,4.75,4.75,2120800.0,4.4104,4.4104,4.4011,4.4011,2120800.0
2010-09-13 12:10:00,4.75,4.75,4.74,4.74,2799200.0,4.4011,4.4011,4.3919,4.3919,2799200.0
2010-09-13 12:20:00,4.74,4.75,4.72,4.73,3533600.0,4.3919,4.4011,4.3733,4.3826,3533600.0
2010-09-13 12:30:00,4.73,4.74,4.73,4.73,1885600.0,4.3826,4.3919,4.3826,4.3826,1885600.0
2010-09-13 12:40:00,4.73,4.74,4.73,4.74,1399200.0,4.3826,4.3919,4.3826,4.3919,1399200.0
2010-09-13 12:50:00,4.74,4.74,4.73,4.74,2054400.0,4.3919,4.3919,4.3826,4.3919,2054400.0
2010-09-13 13:00:00,4.74,4.74,4.74,4.74,1752800.0,4.3919,4.3919,4.3919,4.3919,1752800.0
2010-09-13 13:10:00,4.74,4.74,4.73,4.73,921600.0,4.3919,4.3919,4.3826,4.3826,921600.0
2010-09-13 13:20:00,4.73,4.75,4.73,4.75,2292800.0,4.3826,4.4011,4.3826,4.4011,2292800.0
2010-09-13 13:30:00,4.75,4.75,4.75,4.75,935200.0,4.4011,4.4011,4.4011,4.4011,935200.0
2010-09-13 13:40:00,4.75,4.75,4.74,4.75,2416800.0,4.4011,4.4011,4.3919,4.4011,2416800.0
2010-09-13 13:50:00,4.75,4.75,4.74,4.74,1095200.0,4.4011,4.4011,4.3919,4.3919,1095200.0
2010-09-13 14:00:00,4.74,4.74,4.73,4.73,2404800.0,4.3919,4.3919,4.3826,4.3826,2404800.0
2010-09-13 14:10:00,4.73,4.74,4.73,4.74,1120000.0,4.3826,4.3919,4.3826,4.3919,1120000.0
2010-09-13 14:20:00,4.74,4.75,4.74,4.75,1572000.0,4.3919,4.4011,4.3919,4.4011,1572000.0
2010-09-13 14:30:00,4.75,4.75,4.75,4.75,1065600.0,4.4011,4.4011,4.4011,4.4011,1065600.0
2010-09-13 14:40:00,4.75,4.76,4.75,4.75,953600.0,4.4011,4.4104,4.4011,4.4011,953600.0
2010-09-13 14:50:00,4.75,4.76,4.75,4.75,512800.0,4.4011,4.4104,4.4011,4.4011,512800.0
2010-09-13 15:00:00,4.75,4.76,4.74,4.75,1212800.0,4.4011,4.4104,4.3919,4.4011,1212800.0
2010-09-13 15:10:00,4.75,4.76,4.74,4.76,1030400.0,4.4011,4.4104,4.3919,4.4104,1030400.0
2010-09-13 15:20:00,4.76,4.76,4.75,4.76,3364000.0,4.4104,4.4104,4.4011,4.4104,3364000.0
2010-09-13 15:30:00,4.76,4.77,4.76,4.77,2072800.0,4.4104,4.4197,4.4104,4.4197,2072800.0
2010-09-13 15:40:00,4.77,4.78,4.77,4.77,4298400.0,4.4197,4.4289,4.4197,4.4197,4298400.0
2010-09-13 15:50:00,4.77,4.78,4.77,4.77,5936000.0,4.4197,4.4289,4.4197,4.4197,5936000.0
2010-09-14 09:30:00,4.75,4.76,4.73,4.74,6768800.0,4.4011,4.4104,4.3826,4.3919,6768800.0
2010-09-14 09:40:00,4.74,4.74,4.72,4.72,5600000.0,4.3919,4.3919,4.3733,4.3733,5600000.0
2010-09-14 09:50:00,4.72,4.74,4.72,4.74,4324800.0,4.3733,4.3919,4.3733,4.3919,4324800.0
2010-09-14 10:00:00,4.74,4.75,4.73,4.74,3755200.0,4.3919,4.4011,4.3826,4.3919,3755200.0
2010-09-14 10:10:00,4.74,4.75,4.73,4.75,2362400.0,4.3919,4.4011,4.3826,4.4011,2362400.0
2010-09-14 10:20:00,4.75,4.76,4.74,4.75,3308800.0,4.4011,4.4104,4.3919,4.4011,3308800.0
2010-09-14 10:30:00,4.75,4.76,4.75,4.75,2578400.0,4.4011,4.4104,4.4011,4.4011,2578400.0
2010-09-14 10:40:00,4.75,4.78,4.75,4.78,5863200.0,4.4011,4.4289,4.4011,4.4289,5863200.0
2010-09-14 10:50:00,4.78,4.78,4.77,4.77,1764800.0,4.4289,4.4289,4.4197,4.4197,1764800.0
2010-09-14 11:00:00,4.78,4.79,4.77,4.79,4388000.0,4.4289,4.4382,4.4197,4.4382,4388000.0
2010-09-14 11:10:00,4.79,4.8,4.78,4.8,4358400.0,4.4382,4.4475,4.4289,4.4475,4358400.0
2010-09-14 11:20:00,4.8,4.8,4.79,4.79,2250400.0,4.4475,4.4475,4.4382,4.4382,2250400.0
2010-09-14 11:30:00,4.79,4.8,4.79,4.79,2521600.0,4.4382,4.4475,4.4382,4.4382,2521600.0
2010-09-14 11:40:00,4.79,4.81,4.79,4.8,2606400.0,4.4382,4.4567,4.4382,4.4475,2606400.0
2010-09-14 11:50:00,4.8,4.81,4.8,4.81,2595200.0,4.4475,4.4567,4.4475,4.4567,2595200.0
2010-09-14 12:00:00,4.81,4.82,4.8,4.81,2910400.0,4.4567,4.466,4.4475,4.4567,2910400.0
2010-09-14 12:10:00,4.81,4.81,4.8,4.81,1219200.0,4.4567,4.4567,4.4475,4.4567,1219200.0
2010-09-14 12:20:00,4.81,4.81,4.81,4.81,757600.0,4.4567,4.4567,4.4567,4.4567,757600.0
2010-09-14 12:30:00,4.81,4.81,4.8,4.8,1463200.0,4.4567,4.4567,4.4475,4.4475,1463200.0
2010-09-14 12:40:00,4.8,4.81,4.79,4.79,1766400.0,4.4475,4.4567,4.4382,4.4382,1766400.0
2010-09-14 12:50:00,4.79,4.8,4.78,4.79,3021600.0,4.4382,4.4475,4.4289,4.4382,3021600.0
2010-09-14 13:00:00,4.79,4.8,4.79,4.79,1630400.0,4.4382,4.4475,4.4382,4.4382,1630400.0
2010-09-14 13:10:00,4.79,4.79,4.78,4.79,2066400.0,4.4382,4.4382,4.4289,4.4382,2066400.0
2010-09-14 13:20:00,4.79,4.79,4.77,4.78,3613600.0,4.4382,4.4382,4.4197,4.4289,3613600.0
2010-09-14 13:30:00,4.78,4.79,4.78,4.78,1632800.0,4.4289,4.4382,4.4289,4.4289,1632800.0
2010-09-14 13:40:00,4.78,4.78,4.76,4.77,3218400.0,4.4289,4.4289,4.4104,4.4197,3218400.0
2010-09-14 13:50:00,4.77,4.77,4.76,4.77,2689600.0,4.4197,4.4197,4.4104,4.4197,2689600.0
2010-09-14 14:00:00,4.77,4.78,4.77,4.78,1234400.0,4.4197,4.4289,4.4197,4.4289,1234400.0
2010-09-14 14:10:00,4.78,4.78,4.77,4.78,1127200.0,4.4289,4.4289,4.4197,4.4289,1127200.0
2010-09-14 14:20:00,4.78,4.78,4.77,4.77,1091200.0,4.4289,4.4289,4.4197,4.4197,1091200.0
2010-09-14 14:30:00,4.78,4.79,4.77,4.79,1277600.0,4.4289,4.4382,4.4197,4.4382,1277600.0
2010-09-14 14:40:00,4.79,4.8,4.79,4.79,1796000.0,4.4382,4.4475,4.4382,4.4382,1796000.0
2010-09-14 14:50:00,4.79,4.8,4.79,4.79,1268000.0,4.4382,4.4475,4.4382,4.4382,1268000.0
2010-09-14 15:00:00,4.79,4.8,4.79,4.79,1011200.0,4.4382,4.4475,4.4382,4.4382,1011200.0
2010-09-14 15:10:00,4.8,4.8,4.79,4.79,964800.0,4.4475,4.4475,4.4382,4.4382,964800.0
2010-09-14 15:20:00,4.79,4.8,4.79,4.8,1730400.0,4.4382,4.4475,4.4382,4.4475,1730400.0
2010-09-14 15:30:00,4.8,4.81,4.8,4.81,3688000.0,4.4475,4.4567,4.4475,4.4567,3688000.0
2010-09-14 15:40:00,4.81,4.81,4.77,4.78,6584800.0,4.4567,4.4567,4.4197,4.4289,6584800.0
2010-09-14 15:50:00,4.78,4.78,4.76,4.76,5904800.0,4.4289,4.4289,4.4104,4.4104,5904800.0
2010-09-15 09:30:00,4.74,4.74,4.71,4.72,6259200.0,4.3919,4.3919,4.3641,4.3733,6259200.0
2010-09-15 09:40:00,4.72,4.73,4.71,4.73,5252000.0,4.3733,4.3826,4.3641,4.3826,5252000.0
2010-09-15 09:50:00,4.73,4.74,4.73,4.74,5059200.0,4.3826,4.3919,4.3826,4.3919,5059200.0
2010-09-15 10:00:00,4.74,4.75,4.74,4.75,3931200.0,4.3919,4.4011,4.3919,4.4011,3931200.0
2010-09-15 10:10:00,4.75,4.77,4.75,4.77,4934400.0,4.4011,4.4197,4.4011,4.4197,4934400.0
2010-09-15 10:20:00,4.77,4.78,4.76,4.76,2921600.0,4.4197,4.4289,4.4104,4.4104,2921600.0
2010-09-15 10:30:00,4.76,4.77,4.75,4.75,1780000.0,4.4104,4.4197,4.4011,4.4011,1780000.0
2010-09-15 10:40:00,4.76,4.77,4.75,4.76,1831200.0,4.4104,4.4197,4.4011,4.4104,1831200.0
2010-09-15 10:50:00,4.76,4.77,4.75,4.77,2316000.0,4.4104,4.4197,4.4011,4.4197,2316000.0
2010-09-15 11:00:00,4.77,4.78,4.75,4.75,2402400.0,4.4197,4.4289,4.4011,4.4011,2402400.0
2010-09-15 11:10:00,4.75,4.76,4.74,4.75,1936000.0,4.4011,4.4104,4.3919,4.4011,1936000.0
2010-09-15 11:20:00,4.75,4.76,4.75,4.76,968000.0,4.4011,4.4104,4.4011,4.4104,968000.0
2010-09-15 11:30:00,4.76,4.77,4.75,4.76,2255200.0,4.4104,4.4197,4.4011,4.4104,2255200.0
2010-09-15 11:40:00,4.76,4.77,4.76,4.77,1563200.0,4.4104,4.4197,4.4104,4.4197,1563200.0
2010-09-15 11:50:00,4.77,4.78,4.76,4.78,2596000.0,4.4197,4.4289,4.4104,4.4289,2596000.0
2010-09-15 12:00:00,4.78,4.79,4.78,4.78,1186400.0,4.4289,4.4382,4.4289,4.4289,1186400.0
2010-09-15 12:10:00,4.78,4.78,4.77,4.77,1380000.0,4.4289,4.4289,4.4197,4.4197,1380000.0
2010-09-15 12:20:00,4.77,4.78,4.77,4.78,1489600.0,4.4197,4.4289,4.4197,4.4289,1489600.0
2010-09-15 12:30:00,4.78,4.78,4.78,4.78,864000.0,4.4289,4.4289,4.4289,4.4289,864000.0
2010-09-15 12:40:00,4.78,4.78,4.77,4.77,1118400.0,4.4289,4.4289,4.4197,4.4197,1118400.0
2010-09-15 12:50:00,4.77,4.78,4.77,4.77,860000.0,4.4197,4.4289,4.4197,4.4197,860000.0
2010-09-15 13:00:00,4.77,4.79,4.77,4.79,1884000.0,4.4197,4.4382,4.4197,4.4382,1884000.0
2010-09-15 13:10:00,4.79,4.79,4.78,4.79,2162400.0,4.4382,4.4382,4.4289,4.4382,2162400.0
2010-09-15 13:20:00,4.79,4.79,4.78,4.78,1488800.0,4.4382,4.4382,4.4289,4.4289,1488800.0
2010-09-15 13:30:00,4.78,4.78,4.78,4.78,1235200.0,4.4289,4.4289,4.4289,4.4289,1235200.0
2010-09-15 13:40:00,4.78,4.79,4.77,4.78,1445600.0,4.4289,4.4382,4.4197,4.4289,1445600.0
2010-09-15 13:50:00,4.78,4.79,4.77,4.79,1864800.0,4.4289,4.4382,4.4197,4.4382,1864800.0
2010-09-15 14:00:00,4.79,4.79,4.78,4.78,805600.0,4.4382,4.4382,4.4289,4.4289,805600.0
2010-09-15 14:10:00,4.78,4.79,4.77,4.77,949600.0,4.4289,4.4382,4.4197,4.4197,949600.0
2010-09-15 14:20:00,4.77,4.78,4.77,4.77,1379200.0,4.4197,4.4289,4.4197,4.4197,1379200.0
2010-09-15 14:30:00,4.77,4.78,4.76,4.77,2274400.0,4.4197,4.4289,4.4104,4.4197,2274400.0
2010-09-15 14:40:00,4.77,4.77,4.76,4.76,1312000.0,4.4197,4.4197,4.4104,4.4104,1312000.0
2010-09-15 14:50:00,4.76,4.78,4.76,4.78,2340800.0,4.4104,4.4289,4.4104,4.4289,2340800.0
2010-09-15 15:00:00,4.78,4.78,4.77,4.78,1574400.0,4.4289,4.4289,4.4197,4.4289,1574400.0
2010-09-15 15:10:00,4.78,4.78,4.77,4.78,1192000.0,4.4289,4.4289,4.4197,4.4289,1192000.0
2010-09-15 15:20:00,4.78,4.81,4.78,4.8,3686400.0,4.4289,4.4567,4.4289,4.4475,3686400.0
2010-09-15 15:30:00,4.81,4.81,4.8,4.81,3128000.0,4.4567,4.4567,4.4475,4.4567,3128000.0
2010-09-15 15:40:00,4.81,4.81,4.79,4.8,3073600.0,4.4567,4.4567,4.4382,4.4475,3073600.0
2010-09-15 15:50:00,4.8,4.81,4.79,4.8,3612000.0,4.4475,4.4567,4.4382,4.4475,3612000.0
2010-09-16 09:30:00,4.77,4.78,4.76,4.77,3586400.0,4.4197,4.4289,4.4104,4.4197,3586400.0
2010-09-16 09:40:00,4.77,4.77,4.74,4.76,4676000.0,4.4197,4.4197,4.3919,4.4104,4676000.0
2010-09-16 09:50:00,4.76,4.77,4.75,4.76,3881600.0,4.4104,4.4197,4.4011,4.4104,3881600.0
2010-09-16 10:00:00,4.76,4.79,4.74,4.78,6811200.0,4.4104,4.4382,4.3919,4.4289,6811200.0
2010-09-16 10:10:00,4.78,4.79,4.76,4.76,3324800.0,4.4289,4.4382,4.4104,4.4104,3324800.0
2010-09-16 10:20:00,4.76,4.78,4.76,4.77,5274400.0,4.4104,4.4289,4.4104,4.4197,5274400.0
2010-09-16 10:30:00,4.77,4.77,4.75,4.75,2804800.0,4.4197,4.4197,4.4011,4.4011,2804800.0
2010-09-16 10:40:00,4.75,4.78,4.75,4.77,2891200.0,4.4011,4.4289,4.4011,4.4197,2891200.0
2010-09-16 10:50:00,4.77,4.78,4.77,4.77,1188800.0,4.4197,4.4289,4.4197,4.4197,1188800.0
2010-09-16 11:00:00,4.77,4.78,4.77,4.77,1468000.0,4.4197,4.4289,4.4197,4.4197,1468000.0
2010-09-16 11:10:00,4.77,4.78,4.77,4.77,1005600.0,4.4197,4.4289,4.4197,4.4197,1005600.0
2010-09-16 11:20:00,4.77,4.77,4.75,4.76,2614400.0,4.4197,4.4197,4.4011,4.4104,2614400.0
2010-09-16 11:30:00,4.76,4.76,4.75,4.76,2210400.0,4.4104,4.4104,4.4011,4.4104,2210400.0
2010-09-16 11:40:00,4.76,4.76,4.75,4.76,1239200.0,4.4104,4.4104,4.4011,4.4104,1239200.0
2010-09-16 11:50:00,4.76,4.76,4.75,4.76,1287200.0,4.4104,4.4104,4.4011,4.4104,1287200.0
2010-09-16 12:00:00,4.76,4.76,4.75,4.75,1474400.0,4.4104,4.4104,4.4011,4.4011,1474400.0
2010-09-16 12:10:00,4.75,4.76,4.75,4.75,2139200.0,4.4011,4.4104,4.4011,4.4011,2139200.0
2010-09-16 12:20:00,4.75,4.76,4.75,4.75,1172000.0,4.4011,4.4104,4.4011,4.4011,1172000.0
2010-09-16 12:30:00,4.75,4.76,4.75,4.76,1371200.0,4.4011,4.4104,4.4011,4.4104,1371200.0
2010-09-16 12:40:00,4.76,4.77,4.76,4.76,1187200.0,4.4104,4.4197,4.4104,4.4104,1187200.0
2010-09-16 12:50:00,4.76,4.78,4.76,4.77,1620000.0,4.4104,4.4289,4.4104,4.4197,1620000.0
2010-09-16 13:00:00,4.78,4.78,4.77,4.77,1508800.0,4.4289,4.4289,4.4197,4.4197,1508800.0
2010-09-16 13:10:00,4.77,4.77,4.75,4.76,1520000.0,4.4197,4.4197,4.4011,4.4104,1520000.0
2010-09-16 13:20:00,4.76,4.77,4.75,4.76,675200.0,4.4104,4.4197,4.4011,4.4104,675200.0
2010-09-16 13:30:00,4.76,4.76,4.76,4.76,817600.0,4.4104,4.4104,4.4104,4.4104,817600.0
2010-09-16 13:40:00,4.76,4.77,4.76,4.76,545600.0,4.4104,4.4197,4.4104,4.4104,545600.0
2010-09-16 13:50:00,4.76,4.76,4.75,4.76,1002400.0,4.4104,4.4104,4.4011,4.4104,1002400.0
2010-09-16 14:00:00,4.76,4.77,4.76,4.77,1866400.0,4.4104,4.4197,4.4104,4.4197,1866400.0
2010-09-16 14:10:00,4.77,4.77,4.77,4.77,1404800.0,4.4197,4.4197,4.4197,4.4197,1404800.0
2010-09-16 14:20:00,4.77,4.78,4.77,4.78,1950400.0,4.4197,4.4289,4.4197,4.4289,1950400.0
2010-09-16 14:30:00,4.78,4.78,4.77,4.78,808000.0,4.4289,4.4289,4.4197,4.4289,808000.0
2010-09-16 14:40:00,4.78,4.79,4.78,4.78,806400.0,4.4289,4.4382,4.4289,4.4289,806400.0
2010-09-16 14:50:00,4.78,4.78,4.78,4.78,892800.0,4.4289,4.4289,4.4289,4.4289,892800.0
2010-09-16 15:00:00,4.78,4.79,4.78,4.79,2008800.0,4.4289,4.4382,4.4289,4.4382,2008800.0
2010-09-16 15:10:00,4.79,4.8,4.78,4.79,3638400.0,4.4382,4.4475,4.4289,4.4382,3638400.0
2010-09-16 15:20:00,4.79,4.8,4.78,4.79,1780800.0,4.4382,4.4475,4.4289,4.4382,1780800.0
2010-09-16 15:30:00,4.79,4.8,4.79,4.8,2586400.0,4.4382,4.4475,4.4382,4.4475,2586400.0
2010-09-16 15:40:00,4.79,4.8,4.79,4.79,1787200.0,4.4382,4.4475,4.4382,4.4382,1787200.0
2010-09-16 15:50:00,4.79,4.8,4.79,4.8,3720800.0,4.4382,4.4475,4.4382,4.4475,3720800.0
2010-09-17 09:30:00,4.85,4.86,4.83,4.85,6412800.0,4.4938,4.5031,4.4753,4.4938,6412800.0
2010-09-17 09:40:00,4.85,4.85,4.82,4.83,5163200.0,4.4938,4.4938,4.466,4.4753,5163200.0
2010-09-17 09:50:00,4.83,4.83,4.79,4.79,11693600.0,4.4753,4.4753,4.4382,4.4382,11693600.0
2010-09-17 10:00:00,4.79,4.8,4.78,4.79,8264800.0,4.4382,4.4475,4.4289,4.4382,8264800.0
2010-09-17 10:10:00,4.79,4.79,4.78,4.79,5600000.0,4.4382,4.4382,4.4289,4.4382,5600000.0
2010-09-17 10:20:00,4.79,4.8,4.79,4.79,3244000.0,4.4382,4.4475,4.4382,4.4382,3244000.0
2010-09-17 10:30:00,4.79,4.8,4.78,4.8,5291200.0,4.4382,4.4475,4.4289,4.4475,5291200.0
2010-09-17 10:40:00,4.8,4.81,4.79,4.81,3948000.0,4.4475,4.4567,4.4382,4.4567,3948000.0
2010-09-17 10:50:00,4.81,4.81,4.8,4.8,1193600.0,4.4567,4.4567,4.4475,4.4475,1193600.0
2010-09-17 11:00:00,4.8,4.83,4.8,4.82,2545600.0,4.4475,4.4753,4.4475,4.466,2545600.0
2010-09-17 11:10:00,4.82,4.83,4.82,4.82,1101600.0,4.466,4.4753,4.466,4.466,1101600.0
2010-09-17 11:20:00,4.82,4.82,4.8,4.8,2236800.0,4.466,4.466,4.4475,4.4475,2236800.0
2010-09-17 11:30:00,4.8,4.8,4.79,4.8,2116800.0,4.4475,4.4475,4.4382,4.4475,2116800.0
2010-09-17 11:40:00,4.8,4.8,4.79,4.79,1320000.0,4.4475,4.4475,4.4382,4.4382,1320000.0
2010-09-17 11:50:00,4.79,4.8,4.79,4.79,1597600.0,4.4382,4.4475,4.4382,4.4382,1597600.0
2010-09-17 12:00:00,4.8,4.81,4.79,4.81,2846400.0,4.4475,4.4567,4.4382,4.4567,2846400.0
2010-09-17 12:10:00,4.81,4.81,4.8,4.81,2359200.0,4.4567,4.4567,4.4475,4.4567,2359200.0
2010-09-17 12:20:00,4.81,4.81,4.8,4.81,1293600.0,4.4567,4.4567,4.4475,4.4567,1293600.0
2010-09-17 12:30:00,4.81,4.81,4.8,4.81,1967200.0,4.4567,4.4567,4.4475,4.4567,1967200.0
2010-09-17 12:40:00,4.81,4.81,4.8,4.8,1988000.0,4.4567,4.4567,4.4475,4.4475,1988000.0
2010-09-17 12:50:00,4.8,4.8,4.79,4.79,1128000.0,4.4475,4.4475,4.4382,4.4382,1128000.0
2010-09-17 13:00:00,4.79,4.8,4.79,4.79,1304800.0,4.4382,4.4475,4.4382,4.4382,1304800.0
2010-09-17 13:10:00,4.79,4.8,4.79,4.79,1236800.0,4.4382,4.4475,4.4382,4.4382,1236800.0
2010-09-17 13:20:00,4.79,4.8,4.79,4.8,1244800.0,4.4382,4.4475,4.4382,4.4475,1244800.0
2010-09-17 13:30:00,4.8,4.81,4.8,4.8,1532000.0,4.4475,4.4567,4.4475,4.4475,1532000.0
2010-09-17 13:40:00,4.8,4.8,4.79,4.8,979200.0,4.4475,4.4475,4.4382,4.4475,979200.0
2010-09-17 13:50:00,4.8,4.81,4.8,4.8,1467200.0,4.4475,4.4567,4.4475,4.4475,1467200.0
2010-09-17 14:00:00,4.8,4.8,4.8,4.8,911200.0,4.4475,4.4475,4.4475,4.4475,911200.0
2010-09-17 14:10:00,4.8,4.81,4.8,4.81,1351200.0,4.4475,4.4567,4.4475,4.4567,1351200.0
2010-09-17 14:20:00,4.81,4.81,4.8,4.81,1729600.0,4.4567,4.4567,4.4475,4.4567,1729600.0
2010-09-17 14:30:00,4.81,4.82,4.8,4.82,1952800.0,4.4567,4.466,4.4475,4.466,1952800.0
2010-09-17 14:40:00,4.82,4.82,4.81,4.82,1812800.0,4.466,4.466,4.4567,4.466,1812800.0
2010-09-17 14:50:00,4.82,4.82,4.81,4.81,676000.0,4.466,4.466,4.4567,4.4567,676000.0
2010-09-17 15:00:00,4.81,4.81,4.8,4.8,1456800.0,4.4567,4.4567,4.4475,4.4475,1456800.0
2010-09-17 15:10:00,4.8,4.8,4.79,4.8,3383200.0,4.4475,4.4475,4.4382,4.4475,3383200.0
2010-09-17 15:20:00,4.8,4.8,4.79,4.79,1930400.0,4.4475,4.4475,4.4382,4.4382,1930400.0
2010-09-17 15:30:00,4.79,4.81,4.79,4.8,3208800.0,4.4382,4.4567,4.4382,4.4475,3208800.0
2010-09-17 15:40:00,4.8,4.81,4.8,4.81,2728000.0,4.4475,4.4567,4.4475,4.4567,2728000.0
2010-09-17 15:50:00,4.81,4.81,4.8,4.8,5012000.0,4.4567,4.4567,4.4475,4.4475,5012000.0
2010-09-20 09:30:00,4.84,4.84,4.82,4.83,3648000.0,4.4845,4.4845,4.466,4.4753,3648000.0
2010-09-20 09:40:00,4.83,4.83,4.81,4.82,4315200.0,4.4753,4.4753,4.4567,4.466,4315200.0
2010-09-20 09:50:00,4.82,4.85,4.82,4.84,4768000.0,4.466,4.4938,4.466,4.4845,4768000.0
2010-09-20 10:00:00,4.84,4.88,4.83,4.87,14240800.0,4.4845,4.5216,4.4753,4.5123,14240800.0
2010-09-20 10:10:00,4.87,4.89,4.87,4.89,11715200.0,4.5123,4.5309,4.5123,4.5309,11715200.0
2010-09-20 10:20:00,4.89,4.89,4.88,4.88,7768000.0,4.5309,4.5309,4.5216,4.5216,7768000.0
2010-09-20 10:30:00,4.88,4.89,4.88,4.89,2845600.0,4.5216,4.5309,4.5216,4.5309,2845600.0
2010-09-20 10:40:00,4.89,4.9,4.88,4.89,4837600.0,4.5309,4.5401,4.5216,4.5309,4837600.0
2010-09-20 10:50:00,4.89,4.91,4.89,4.9,4586400.0,4.5309,4.5494,4.5309,4.5401,4586400.0
2010-09-20 11:00:00,4.91,4.91,4.9,4.91,2154400.0,4.5494,4.5494,4.5401,4.5494,2154400.0
2010-09-20 11:10:00,4.91,4.91,4.9,4.9,3356000.0,4.5494,4.5494,4.5401,4.5401,3356000.0
2010-09-20 11:20:00,4.9,4.9,4.9,4.9,2008800.0,4.5401,4.5401,4.5401,4.5401,2008800.0
2010-09-20 11:30:00,4.9,4.91,4.9,4.91,2034400.0,4.5401,4.5494,4.5401,4.5494,2034400.0
2010-09-20 11:40:00,4.91,4.91,4.9,4.9,1517600.0,4.5494,4.5494,4.5401,4.5401,1517600.0
2010-09-20 11:50:00,4.9,4.9,4.89,4.9,2841600.0,4.5401,4.5401,4.5309,4.5401,2841600.0
2010-09-20 12:00:00,4.9,4.9,4.89,4.89,1566400.0,4.5401,4.5401,4.5309,4.5309,1566400.0
2010-09-20 12:10:00,4.89,4.9,4.89,4.89,1917600.0,4.5309,4.5401,4.5309,4.5309,1917600.0
2010-09-20 12:20:00,4.89,4.89,4.88,4.89,1381600.0,4.5309,4.5309,4.5216,4.5309,1381600.0
2010-09-20 12:30:00,4.88,4.89,4.88,4.89,2017600.0,4.5216,4.5309,4.5216,4.5309,2017600.0
2010-09-20 12:40:00,4.89,4.9,4.89,4.9,1216000.0,4.5309,4.5401,4.5309,4.5401,1216000.0
2010-09-20 12:50:00,4.9,4.91,4.89,4.9,1382400.0,4.5401,4.5494,4.5309,4.5401,1382400.0
2010-09-20 13:00:00,4.9,4.9,4.9,4.9,1904800.0,4.5401,4.5401,4.5401,4.5401,1904800.0
2010-09-20 13:10:00,4.9,4.9,4.89,4.9,1206400.0,4.5401,4.5401,4.5309,4.5401,1206400.0
2010-09-20 13:20:00,4.9,4.9,4.89,4.9,846400.0,4.5401,4.5401,4.5309,4.5401,846400.0
2010-09-20 13:30:00,4.9,4.91,4.9,4.91,1647200.0,4.5401,4.5494,4.5401,4.5494,1647200.0
2010-09-20 13:40:00,4.91,4.91,4.9,4.9,1060000.0,4.5494,4.5494,4.5401,4.5401,1060000.0
2010-09-20 13:50:00,4.9,4.91,4.9,4.91,1012000.0,4.5401,4.5494,4.5401,4.5494,1012000.0
2010-09-20 14:00:00,4.91,4.91,4.9,4.9,732800.0,4.5494,4.5494,4.5401,4.5401,732800.0
2010-09-20 14:10:00,4.9,4.91,4.9,4.91,1544000.0,4.5401,4.5494,4.5401,4.5494,1544000.0
2010-09-20 14:20:00,4.91,4.92,4.91,4.92,4412800.0,4.5494,4.5587,4.5494,4.5587,4412800.0
2010-09-20 14:30:00,4.92,4.93,4.92,4.93,2776000.0,4.5587,4.5679,4.5587,4.5679,2776000.0
2010-09-20 14:40:00,4.93,4.93,4.93,4.93,2356800.0,4.5679,4.5679,4.5679,4.5679,2356800.0
2010-09-20 14:50:00,4.93,4.94,4.93,4.94,2106400.0,4.5679,4.5772,4.5679,4.5772,2106400.0
2010-09-20 15:00:00,4.94,4.94,4.93,4.94,2276800.0,4.5772,4.5772,4.5679,4.5772,2276800.0
2010-09-20 15:10:00,4.94,4.95,4.93,4.95,3783200.0,4.5772,4.5865,4.5679,4.5865,3783200.0
2010-09-20 15:20:00,4.95,4.96,4.94,4.95,2472800.0,4.5865,4.5957,4.5772,4.5865,2472800.0
2010-09-20 15:30:00,4.95,4.96,4.94,4.96,3154400.0,4.5865,4.5957,4.5772,4.5957,3154400.0
2010-09-20 15:40:00,4.96,4.96,4.95,4.96,5384800.0,4.5957,4.5957,4.5865,4.5957,5384800.0
2010-09-20 15:50:00,4.96,4.97,4.95,4.95,8225600.0,4.5957,4.605,4.5865,4.5865,8225600.0
2010-09-21 09:30:00,4.94,4.94,4.92,4.93,8873600.0,4.591,4.591,4.5724,4.5817,8873600.0
2010-09-21 09:40:00,4.93,4.93,4.92,4.92,6458400.0,4.5817,4.5817,4.5724,4.5724,6458400.0
2010-09-21 09:50:00,4.92,4.93,4.92,4.92,8028000.0,4.5724,4.5817,4.5724,4.5724,8028000.0
2010-09-21 10:00:00,4.92,4.93,4.92,4.92,4985600.0,4.5724,4.5817,4.5724,4.5724,4985600.0
2010-09-21 10:10:00,4.92,4.93,4.92,4.93,4366400.0,4.5724,4.5817,4.5724,4.5817,4366400.0
2010-09-21 10:20:00,4.93,4.94,4.92,4.93,6469600.0,4.5817,4.591,4.5724,4.5817,6469600.0
2010-09-21 10:30:00,4.93,4.94,4.93,4.93,3999200.0,4.5817,4.591,4.5817,4.5817,3999200.0
2010-09-21 10:40:00,4.93,4.93,4.92,4.93,3358400.0,4.5817,4.5817,4.5724,4.5817,3358400.0
2010-09-21 10:50:00,4.93,4.93,4.92,4.92,5552800.0,4.5817,4.5817,4.5724,4.5724,5552800.0
2010-09-21 11:00:00,4.92,4.93,4.92,4.93,3328000.0,4.5724,4.5817,4.5724,4.5817,3328000.0
2010-09-21 11:10:00,4.93,4.93,4.92,4.92,3765600.0,4.5817,4.5817,4.5724,4.5724,3765600.0
2010-09-21 11:20:00,4.92,4.92,4.9,4.9,6039200.0,4.5724,4.5724,4.5538,4.5538,6039200.0
2010-09-21 11:30:00,4.9,4.91,4.9,4.91,3454400.0,4.5538,4.5631,4.5538,4.5631,3454400.0
2010-09-21 11:40:00,4.91,4.91,4.9,4.9,2152800.0,4.5631,4.5631,4.5538,4.5538,2152800.0
2010-09-21 11:50:00,4.9,4.91,4.9,4.91,2212000.0,4.5538,4.5631,4.5538,4.5631,2212000.0
2010-09-21 12:00:00,4.91,4.92,4.91,4.91,1469600.0,4.5631,4.5724,4.5631,4.5631,1469600.0
2010-09-21 12:10:00,4.91,4.91,4.91,4.91,867200.0,4.5631,4.5631,4.5631,4.5631,867200.0
2010-09-21 12:20:00,4.91,4.92,4.9,4.9,1373600.0,4.5631,4.5724,4.5538,4.5538,1373600.0
2010-09-21 12:30:00,4.9,4.91,4.9,4.91,2364000.0,4.5538,4.5631,4.5538,4.5631,2364000.0
2010-09-21 12:40:00,4.91,4.91,4.91,4.91,940000.0,4.5631,4.5631,4.5631,4.5631,940000.0
2010-09-21 12:50:00,4.91,4.91,4.91,4.91,927200.0,4.5631,4.5631,4.5631,4.5631,927200.0
2010-09-21 13:00:00,4.91,4.91,4.89,4.9,3465600.0,4.5631,4.5631,4.5445,4.5538,3465600.0
2010-09-21 13:10:00,4.9,4.9,4.9,4.9,1072800.0,4.5538,4.5538,4.5538,4.5538,1072800.0
2010-09-21 13:20:00,4.9,4.9,4.9,4.9,948800.0,4.5538,4.5538,4.5538,4.5538,948800.0
2010-09-21 13:30:00,4.9,4.9,4.89,4.9,1101600.0,4.5538,4.5538,4.5445,4.5538,1101600.0
2010-09-21 13:40:00,4.9,4.9,4.89,4.9,1488000.0,4.5538,4.5538,4.5445,4.5538,1488000.0
2010-09-21 13:50:00,4.9,4.91,4.9,4.9,1720000.0,4.5538,4.5631,4.5538,4.5538,1720000.0
2010-09-21 14:00:00,4.9,4.91,4.9,4.9,1608800.0,4.5538,4.5631,4.5538,4.5538,1608800.0
2010-09-21 14:10:00,4.9,4.95,4.87,4.95,18635200.0,4.5538,4.6003,4.5259,4.6003,18635200.0
2010-09-21 14:20:00,4.94,4.95,4.92,4.94,14357600.0,4.591,4.6003,4.5724,4.591,14357600.0
2010-09-21 14:30:00,4.94,4.99,4.93,4.98,10208800.0,4.591,4.6374,4.5817,4.6282,10208800.0
2010-09-21 14:40:00,4.99,4.99,4.96,4.97,8764000.0,4.6374,4.6374,4.6096,4.6189,8764000.0
2010-09-21 14:50:00,4.97,4.97,4.94,4.95,10044800.0,4.6189,4.6189,4.591,4.6003,10044800.0
2010-09-21 15:00:00,4.95,4.95,4.93,4.95,5303200.0,4.6003,4.6003,4.5817,4.6003,5303200.0
2010-09-21 15:10:00,4.95,4.95,4.93,4.95,4342400.0,4.6003,4.6003,4.5817,4.6003,4342400.0
2010-09-21 15:20:00,4.95,4.95,4.92,4.93,4465600.0,4.6003,4.6003,4.5724,4.5817,4465600.0
2010-09-21 15:30:00,4.93,4.93,4.88,4.91,14768000.0,4.5817,4.5817,4.5352,4.5631,14768000.0
2010-09-21 15:40:00,4.9,4.92,4.89,4.9,7415200.0,4.5538,4.5724,4.5445,4.5538,7415200.0
2010-09-21 15:50:00,4.9,4.92,4.9,4.91,7781600.0,4.5538,4.5724,4.5538,4.5631,7781600.0
2010-09-22 09:30:00,4.9,4.93,4.89,4.93,7439200.0,4.5538,4.5817,4.5445,4.5817,7439200.0
2010-09-22 09:40:00,4.93,4.95,4.93,4.94,6950400.0,4.5817,4.6003,4.5817,4.591,6950400.0
2010-09-22 09:50:00,4.94,4.94,4.92,4.93,2946400.0,4.591,4.591,4.5724,4.5817,2946400.0
2010-09-22 10:00:00,4.93,4.93,4.89,4.9,6164800.0,4.5817,4.5817,4.5445,4.5538,6164800.0
2010-09-22 10:10:00,4.91,4.92,4.9,4.92,4288000.0,4.5631,4.5724,4.5538,4.5724,4288000.0
2010-09-22 10:20:00,4.92,4.92,4.89,4.89,4283200.0,4.5724,4.5724,4.5445,4.5445,4283200.0
2010-09-22 10:30:00,4.89,4.89,4.87,4.88,5239200.0,4.5445,4.5445,4.5259,4.5352,5239200.0
2010-09-22 10:40:00,4.88,4.89,4.87,4.88,3844000.0,4.5352,4.5445,4.5259,4.5352,3844000.0
2010-09-22 10:50:00,4.88,4.9,4.88,4.89,4058400.0,4.5352,4.5538,4.5352,4.5445,4058400.0
2010-09-22 11:00:00,4.89,4.9,4.87,4.87,3420800.0,4.5445,4.5538,4.5259,4.5259,3420800.0
2010-09-22 11:10:00,4.87,4.88,4.86,4.87,3885600.0,4.5259,4.5352,4.5166,4.5259,3885600.0
2010-09-22 11:20:00,4.87,4.87,4.84,4.86,5694400.0,4.5259,4.5259,4.498,4.5166,5694400.0
2010-09-22 11:30:00,4.85,4.86,4.85,4.86,2738400.0,4.5073,4.5166,4.5073,4.5166,2738400.0
2010-09-22 11:40:00,4.86,4.86,4.85,4.86,1568000.0,4.5166,4.5166,4.5073,4.5166,1568000.0
2010-09-22 11:50:00,4.85,4.87,4.85,4.87,2217600.0,4.5073,4.5259,4.5073,4.5259,2217600.0
2010-09-22 12:00:00,4.87,4.87,4.86,4.87,1912000.0,4.5259,4.5259,4.5166,4.5259,1912000.0
2010-09-22 12:10:00,4.87,4.88,4.87,4.88,3050400.0,4.5259,4.5352,4.5259,4.5352,3050400.0
2010-09-22 12:20:00,4.88,4.88,4.86,4.87,999200.0,4.5352,4.5352,4.5166,4.5259,999200.0
2010-09-22 12:30:00,4.87,4.87,4.86,4.86,1600000.0,4.5259,4.5259,4.5166,4.5166,1600000.0
2010-09-22 12:40:00,4.86,4.87,4.86,4.86,940800.0,4.5166,4.5259,4.5166,4.5166,940800.0
2010-09-22 12:50:00,4.86,4.86,4.85,4.86,1331200.0,4.5166,4.5166,4.5073,4.5166,1331200.0
2010-09-22 13:00:00,4.86,4.86,4.85,4.85,2024000.0,4.5166,4.5166,4.5073,4.5073,2024000.0
2010-09-22 13:10:00,4.85,4.85,4.84,4.85,2236800.0,4.5073,4.5073,4.498,4.5073,2236800.0
2010-09-22 13:20:00,4.85,4.86,4.84,4.86,1697600.0,4.5073,4.5166,4.498,4.5166,1697600.0
2010-09-22 13:30:00,4.86,4.87,4.86,4.87,2022400.0,4.5166,4.5259,4.5166,4.5259,2022400.0
2010-09-22 13:40:00,4.87,4.87,4.87,4.87,612000.0,4.5259,4.5259,4.5259,4.5259,612000.0
2010-09-22 13:50:00,4.87,4.88,4.87,4.87,1176800.0,4.5259,4.5352,4.5259,4.5259,1176800.0
2010-09-22 14:00:00,4.87,4.87,4.85,4.86,2062400.0,4.5259,4.5259,4.5073,4.5166,2062400.0
2010-09-22 14:10:00,4.86,4.87,4.85,4.86,1783200.0,4.5166,4.5259,4.5073,4.5166,1783200.0
2010-09-22 14:20:00,4.85,4.87,4.85,4.86,1040000.0,4.5073,4.5259,4.5073,4.5166,1040000.0
2010-09-22 14:30:00,4.86,4.89,4.86,4.88,2255200.0,4.5166,4.5445,4.5166,4.5352,2255200.0
2010-09-22 14:40:00,4.88,4.89,4.88,4.88,1990400.0,4.5352,4.5445,4.5352,4.5352,1990400.0
2010-09-22 14:50:00,4.88,4.89,4.88,4.89,1932800.0,4.5352,4.5445,4.5352,4.5445,1932800.0
2010-09-22 15:00:00,4.89,4.89,4.87,4.87,2625600.0,4.5445,4.5445,4.5259,4.5259,2625600.0
2010-09-22 15:10:00,4.87,4.87,4.86,4.86,2332800.0,4.5259,4.5259,4.5166,4.5166,2332800.0
2010-09-22 15:20:00,4.86,4.87,4.85,4.86,1990400.0,4.5166,4.5259,4.5073,4.5166,1990400.0
2010-09-22 15:30:00,4.86,4.88,4.86,4.87,2404800.0,4.5166,4.5352,4.5166,4.5259,2404800.0
2010-09-22 15:40:00,4.87,4.88,4.86,4.86,3298400.0,4.5259,4.5352,4.5166,4.5166,3298400.0
2010-09-22 15:50:00,4.86,4.87,4.86,4.87,5296800.0,4.5166,4.5259,4.5166,4.5259,5296800.0
2010-09-23 09:30:00,4.78,4.8,4.77,4.8,11585600.0,4.4423,4.4609,4.433,4.4609,11585600.0
2010-09-23 09:40:00,4.8,4.81,4.8,4.81,5776800.0,4.4609,4.4702,4.4609,4.4702,5776800.0
2010-09-23 09:50:00,4.8,4.81,4.79,4.79,2075200.0,4.4609,4.4702,4.4516,4.4516,2075200.0
2010-09-23 10:00:00,4.79,4.84,4.79,4.83,9417600.0,4.4516,4.498,4.4516,4.4888,9417600.0
2010-09-23 10:10:00,4.83,4.84,4.81,4.82,5264800.0,4.4888,4.498,4.4702,4.4795,5264800.0
2010-09-23 10:20:00,4.82,4.84,4.81,4.84,2256000.0,4.4795,4.498,4.4702,4.498,2256000.0
2010-09-23 10:30:00,4.84,4.86,4.83,4.85,6832000.0,4.498,4.5166,4.4888,4.5073,6832000.0
2010-09-23 10:40:00,4.85,4.87,4.85,4.85,1984800.0,4.5073,4.5259,4.5073,4.5073,1984800.0
2010-09-23 10:50:00,4.85,4.86,4.84,4.84,2269600.0,4.5073,4.5166,4.498,4.498,2269600.0
2010-09-23 11:00:00,4.84,4.85,4.84,4.85,1787200.0,4.498,4.5073,4.498,4.5073,1787200.0
2010-09-23 11:10:00,4.85,4.86,4.84,4.86,2058400.0,4.5073,4.5166,4.498,4.5166,2058400.0
2010-09-23 11:20:00,4.86,4.87,4.85,4.87,2370400.0,4.5166,4.5259,4.5073,4.5259,2370400.0
2010-09-23 11:30:00,4.87,4.89,4.87,4.87,3641600.0,4.5259,4.5445,4.5259,4.5259,3641600.0
2010-09-23 11:40:00,4.87,4.88,4.87,4.87,1276800.0,4.5259,4.5352,4.5259,4.5259,1276800.0
2010-09-23 11:50:00,4.87,4.88,4.87,4.87,1795200.0,4.5259,4.5352,4.5259,4.5259,1795200.0
2010-09-23 12:00:00,4.87,4.87,4.86,4.87,1308000.0,4.5259,4.5259,4.5166,4.5259,1308000.0
2010-09-23 12:10:00,4.87,4.87,4.86,4.86,944000.0,4.5259,4.5259,4.5166,4.5166,944000.0
2010-09-23 12:20:00,4.86,4.86,4.85,4.86,1416000.0,4.5166,4.5166,4.5073,4.5166,1416000.0
2010-09-23 12:30:00,4.86,4.86,4.85,4.85,1742400.0,4.5166,4.5166,4.5073,4.5073,1742400.0
2010-09-23 12:40:00,4.85,4.86,4.85,4.85,1041600.0,4.5073,4.5166,4.5073,4.5073,1041600.0
2010-09-23 12:50:00,4.85,4.86,4.85,4.86,1319200.0,4.5073,4.5166,4.5073,4.5166,1319200.0
2010-09-23 13:00:00,4.86,4.87,4.86,4.86,974400.0,4.5166,4.5259,4.5166,4.5166,974400.0
2010-09-23 13:10:00,4.86,4.86,4.85,4.85,958400.0,4.5166,4.5166,4.5073,4.5073,958400.0
2010-09-23 13:20:00,4.85,4.86,4.85,4.86,973600.0,4.5073,4.5166,4.5073,4.5166,973600.0
2010-09-23 13:30:00,4.86,4.86,4.85,4.86,697600.0,4.5166,4.5166,4.5073,4.5166,697600.0
2010-09-23 13:40:00,4.86,4.86,4.84,4.84,1628000.0,4.5166,4.5166,4.498,4.498,1628000.0
2010-09-23 13:50:00,4.84,4.85,4.84,4.85,1173600.0,4.498,4.5073,4.498,4.5073,1173600.0
2010-09-23 14:00:00,4.85,4.86,4.85,4.85,1552000.0,4.5073,4.5166,4.5073,4.5073,1552000.0
2010-09-23 14:10:00,4.85,4.86,4.85,4.85,303200.0,4.5073,4.5166,4.5073,4.5073,303200.0
2010-09-23 14:20:00,4.85,4.86,4.85,4.85,1151200.0,4.5073,4.5166,4.5073,4.5073,1151200.0
2010-09-23 14:30:00,4.85,4.86,4.84,4.84,1642400.0,4.5073,4.5166,4.498,4.498,1642400.0
2010-09-23 14:40:00,4.84,4.84,4.83,4.83,3150400.0,4.498,4.498,4.4888,4.4888,3150400.0
2010-09-23 14:50:00,4.83,4.83,4.81,4.81,5135200.0,4.4888,4.4888,4.4702,4.4702,5135200.0
2010-09-23 15:00:00,4.81,4.82,4.8,4.8,5232000.0,4.4702,4.4795,4.4609,4.4609,5232000.0
2010-09-23 15:10:00,4.8,4.81,4.79,4.8,5008000.0,4.4609,4.4702,4.4516,4.4609,5008000.0
2010-09-23 15:20:00,4.8,4.81,4.78,4.78,4582400.0,4.4609,4.4702,4.4423,4.4423,4582400.0
2010-09-23 15:30:00,4.78,4.79,4.77,4.77,7291200.0,4.4423,4.4516,4.433,4.433,7291200.0
2010-09-23 15:40:00,4.77,4.78,4.76,4.77,7000800.0,4.433,4.4423,4.4237,4.433,7000800.0
2010-09-23 15:50:00,4.77,4.78,4.77,4.78,5882400.0,4.433,4.4423,4.433,4.4423,5882400.0
2010-09-24 09:30:00,4.89,4.92,4.88,4.92,7432000.0,4.5445,4.5724,4.5352,4.5724,7432000.0
2010-09-24 09:40:00,4.92,4.94,4.91,4.92,5812000.0,4.5724,4.591,4.5631,4.5724,5812000.0
2010-09-24 09:50:00,4.92,4.94,4.91,4.93,4032000.0,4.5724,4.591,4.5631,4.5817,4032000.0
2010-09-24 10:00:00,4.93,4.96,4.92,4.95,9855200.0,4.5817,4.6096,4.5724,4.6003,9855200.0
2010-09-24 10:10:00,4.95,4.95,4.93,4.94,4280000.0,4.6003,4.6003,4.5817,4.591,4280000.0
2010-09-24 10:20:00,4.94,4.97,4.94,4.96,4942400.0,4.591,4.6189,4.591,4.6096,4942400.0
2010-09-24 10:30:00,4.96,4.96,4.95,4.96,2635200.0,4.6096,4.6096,4.6003,4.6096,2635200.0
2010-09-24 10:40:00,4.96,4.97,4.96,4.96,5647200.0,4.6096,4.6189,4.6096,4.6096,5647200.0
2010-09-24 10:50:00,4.96,4.97,4.95,4.96,2852000.0,4.6096,4.6189,4.6003,4.6096,2852000.0
2010-09-24 11:00:00,4.96,4.97,4.95,4.97,2807200.0,4.6096,4.6189,4.6003,4.6189,2807200.0
2010-09-24 11:10:00,4.97,4.97,4.96,4.97,2470400.0,4.6189,4.6189,4.6096,4.6189,2470400.0
2010-09-24 11:20:00,4.97,4.98,4.96,4.96,1929600.0,4.6189,4.6282,4.6096,4.6096,1929600.0
2010-09-24 11:30:00,4.96,4.97,4.96,4.96,1016800.0,4.6096,4.6189,4.6096,4.6096,1016800.0
2010-09-24 11:40:00,4.96,4.96,4.95,4.95,1146400.0,4.6096,4.6096,4.6003,4.6003,1146400.0
2010-09-24 11:50:00,4.96,4.96,4.95,4.96,1445600.0,4.6096,4.6096,4.6003,4.6096,1445600.0
2010-09-24 12:00:00,4.96,4.96,4.96,4.96,511200.0,4.6096,4.6096,4.6096,4.6096,511200.0
2010-09-24 12:10:00,4.96,4.96,4.95,4.96,748000.0,4.6096,4.6096,4.6003,4.6096,748000.0
2010-09-24 12:20:00,4.96,4.96,4.95,4.96,1036800.0,4.6096,4.6096,4.6003,4.6096,1036800.0
2010-09-24 12:30:00,4.96,4.97,4.96,4.96,972800.0,4.6096,4.6189,4.6096,4.6096,972800.0
2010-09-24 12:40:00,4.96,4.98,4.96,4.98,5900800.0,4.6096,4.6282,4.6096,4.6282,5900800.0
2010-09-24 12:50:00,4.98,4.98,4.97,4.97,988000.0,4.6282,4.6282,4.6189,4.6189,988000.0
2010-09-24 13:00:00,4.97,4.98,4.97,4.97,1192800.0,4.6189,4.6282,4.6189,4.6189,1192800.0
2010-09-24 13:10:00,4.97,4.97,4.97,4.97,532000.0,4.6189,4.6189,4.6189,4.6189,532000.0
2010-09-24 13:20:00,4.97,4.98,4.97,4.98,1111200.0,4.6189,4.6282,4.6189,4.6282,1111200.0
2010-09-24 13:30:00,4.98,4.99,4.97,4.98,2487200.0,4.6282,4.6374,4.6189,4.6282,2487200.0
2010-09-24 13:40:00,4.98,4.98,4.97,4.97,1575200.0,4.6282,4.6282,4.6189,4.6189,1575200.0
2010-09-24 13:50:00,4.97,4.97,4.97,4.97,748800.0,4.6189,4.6189,4.6189,4.6189,748800.0
2010-09-24 14:00:00,4.97,4.97,4.97,4.97,652000.0,4.6189,4.6189,4.6189,4.6189,652000.0
2010-09-24 14:10:00,4.97,4.97,4.96,4.96,1728000.0,4.6189,4.6189,4.6096,4.6096,1728000.0
2010-09-24 14:20:00,4.96,4.97,4.96,4.97,1077600.0,4.6096,4.6189,4.6096,4.6189,1077600.0
2010-09-24 14:30:00,4.97,4.98,4.97,4.98,2329600.0,4.6189,4.6282,4.6189,4.6282,2329600.0
2010-09-24 14:40:00,4.98,4.99,4.98,4.98,1472800.0,4.6282,4.6374,4.6282,4.6282,1472800.0
2010-09-24 14:50:00,4.98,4.98,4.97,4.98,1070400.0,4.6282,4.6282,4.6189,4.6282,1070400.0
2010-09-24 15:00:00,4.98,4.98,4.97,4.97,3278400.0,4.6282,4.6282,4.6189,4.6189,3278400.0
2010-09-24 15:10:00,4.97,4.98,4.97,4.97,2715200.0,4.6189,4.6282,4.6189,4.6189,2715200.0
2010-09-24 15:20:00,4.97,4.98,4.96,4.97,2823200.0,4.6189,4.6282,4.6096,4.6189,2823200.0
2010-09-24 15:30:00,4.97,4.98,4.97,4.98,2982400.0,4.6189,4.6282,4.6189,4.6282,2982400.0
2010-09-24 15:40:00,4.98,4.99,4.97,4.98,2326400.0,4.6282,4.6374,4.6189,4.6282,2326400.0
2010-09-24 15:50:00,4.98,4.98,4.97,4.98,4504000.0,4.6282,4.6282,4.6189,4.6282,4504000.0
2010-09-27 09:30:00,4.99,4.99,4.96,4.96,5136000.0,4.6374,4.6374,4.6096,4.6096,5136000.0
2010-09-27 09:40:00,4.96,4.97,4.95,4.95,4641600.0,4.6096,4.6189,4.6003,4.6003,4641600.0
2010-09-27 09:50:00,4.95,4.97,4.95,4.95,3849600.0,4.6003,4.6189,4.6003,4.6003,3849600.0
2010-09-27 10:00:00,4.95,4.97,4.95,4.97,2968800.0,4.6003,4.6189,4.6003,4.6189,2968800.0
2010-09-27 10:10:00,4.97,4.97,4.94,4.95,2932000.0,4.6189,4.6189,4.591,4.6003,2932000.0
2010-09-27 10:20:00,4.95,4.98,4.95,4.97,2143200.0,4.6003,4.6282,4.6003,4.6189,2143200.0
2010-09-27 10:30:00,4.97,4.98,4.96,4.97,3315200.0,4.6189,4.6282,4.6096,4.6189,3315200.0
2010-09-27 10:40:00,4.97,4.98,4.96,4.97,2593600.0,4.6189,4.6282,4.6096,4.6189,2593600.0
2010-09-27 10:50:00,4.97,4.98,4.97,4.97,1061600.0,4.6189,4.6282,4.6189,4.6189,1061600.0
2010-09-27 11:00:00,4.97,4.97,4.95,4.96,1816800.0,4.6189,4.6189,4.6003,4.6096,1816800.0
2010-09-27 11:10:00,4.96,4.96,4.94,4.95,2680000.0,4.6096,4.6096,4.591,4.6003,2680000.0
2010-09-27 11:20:00,4.95,4.95,4.94,4.95,1710400.0,4.6003,4.6003,4.591,4.6003,1710400.0
2010-09-27 11:30:00,4.95,4.96,4.94,4.94,2160800.0,4.6003,4.6096,4.591,4.591,2160800.0
2010-09-27 11:40:00,4.94,4.95,4.94,4.95,2047200.0,4.591,4.6003,4.591,4.6003,2047200.0
2010-09-27 11:50:00,4.95,4.95,4.94,4.95,558400.0,4.6003,4.6003,4.591,4.6003,558400.0
2010-09-27 12:00:00,4.95,4.96,4.95,4.95,2180000.0,4.6003,4.6096,4.6003,4.6003,2180000.0
2010-09-27 12:10:00,4.95,4.95,4.94,4.95,1800000.0,4.6003,4.6003,4.591,4.6003,1800000.0
2010-09-27 12:20:00,4.95,4.96,4.94,4.95,2110400.0,4.6003,4.6096,4.591,4.6003,2110400.0
2010-09-27 12:30:00,4.95,4.95,4.95,4.95,1094400.0,4.6003,4.6003,4.6003,4.6003,1094400.0
2010-09-27 12:40:00,4.95,4.95,4.95,4.95,938400.0,4.6003,4.6003,4.6003,4.6003,938400.0
2010-09-27 12:50:00,4.95,4.95,4.95,4.95,859200.0,4.6003,4.6003,4.6003,4.6003,859200.0
2010-09-27 13:00:00,4.95,4.96,4.94,4.95,2499200.0,4.6003,4.6096,4.591,4.6003,2499200.0
2010-09-27 13:10:00,4.95,4.96,4.95,4.95,1240800.0,4.6003,4.6096,4.6003,4.6003,1240800.0
2010-09-27 13:20:00,4.95,4.96,4.95,4.95,736800.0,4.6003,4.6096,4.6003,4.6003,736800.0
2010-09-27 13:30:00,4.95,4.96,4.95,4.96,888000.0,4.6003,4.6096,4.6003,4.6096,888000.0
2010-09-27 13:40:00,4.96,4.98,4.96,4.97,3126400.0,4.6096,4.6282,4.6096,4.6189,3126400.0
2010-09-27 13:50:00,4.97,4.98,4.97,4.98,1591200.0,4.6189,4.6282,4.6189,4.6282,1591200.0
2010-09-27 14:00:00,4.98,4.98,4.98,4.98,1074400.0,4.6282,4.6282,4.6282,4.6282,1074400.0
2010-09-27 14:10:00,4.98,4.98,4.97,4.98,1679200.0,4.6282,4.6282,4.6189,4.6282,1679200.0
2010-09-27 14:20:00,4.98,4.99,4.98,4.99,1461600.0,4.6282,4.6374,4.6282,4.6374,1461600.0
2010-09-27 14:30:00,4.99,4.99,4.98,4.99,1633600.0,4.6374,4.6374,4.6282,4.6374,1633600.0
2010-09-27 14:40:00,4.99,5.0,4.99,4.99,1549600.0,4.6374,4.6467,4.6374,4.6374,1549600.0
2010-09-27 14:50:00,4.99,4.99,4.98,4.98,1225600.0,4.6374,4.6374,4.6282,4.6282,1225600.0
2010-09-27 15:00:00,4.98,4.98,4.97,4.98,1666400.0,4.6282,4.6282,4.6189,4.6282,1666400.0
2010-09-27 15:10:00,4.98,4.98,4.97,4.98,451200.0,4.6282,4.6282,4.6189,4.6282,451200.0
2010-09-27 15:20:00,4.98,4.98,4.97,4.97,728000.0,4.6282,4.6282,4.6189,4.6189,728000.0
2010-09-27 15:30:00,4.97,4.97,4.95,4.96,2583200.0,4.6189,4.6189,4.6003,4.6096,2583200.0
2010-09-27 15:40:00,4.96,4.96,4.94,4.95,2086400.0,4.6096,4.6096,4.591,4.6003,2086400.0
2010-09-27 15:50:00,4.95,4.95,4.93,4.93,3133600.0,4.6003,4.6003,4.5817,4.5817,3133600.0
2010-09-28 09:30:00,4.95,4.95,4.91,4.91,8868000.0,4.6003,4.6003,4.5631,4.5631,8868000.0
2010-09-28 09:40:00,4.9,4.91,4.88,4.89,7932000.0,4.5538,4.5631,4.5352,4.5445,7932000.0
2010-09-28 09:50:00,4.89,4.9,4.88,4.89,2616800.0,4.5445,4.5538,4.5352,4.5445,2616800.0
2010-09-28 10:00:00,4.89,4.89,4.84,4.86,11422400.0,4.5445,4.5445,4.498,4.5166,11422400.0
2010-09-28 10:10:00,4.86,4.87,4.85,4.87,4782400.0,4.5166,4.5259,4.5073,4.5259,4782400.0
2010-09-28 10:20:00,4.87,4.9,4.86,4.89,7261600.0,4.5259,4.5538,4.5166,4.5445,7261600.0
2010-09-28 10:30:00,4.89,4.91,4.89,4.9,2767200.0,4.5445,4.5631,4.5445,4.5538,2767200.0
2010-09-28 10:40:00,4.9,4.91,4.89,4.9,2763200.0,4.5538,4.5631,4.5445,4.5538,2763200.0
2010-09-28 10:50:00,4.9,4.92,4.9,4.91,1859200.0,4.5538,4.5724,4.5538,4.5631,1859200.0
2010-09-28 11:00:00,4.91,4.92,4.91,4.91,3550400.0,4.5631,4.5724,4.5631,4.5631,3550400.0
2010-09-28 11:10:00,4.91,4.93,4.91,4.92,1321600.0,4.5631,4.5817,4.5631,4.5724,1321600.0
2010-09-28 11:20:00,4.93,4.95,4.92,4.95,4152800.0,4.5817,4.6003,4.5724,4.6003,4152800.0
2010-09-28 11:30:00,4.95,4.96,4.95,4.95,2970400.0,4.6003,4.6096,4.6003,4.6003,2970400.0
2010-09-28 11:40:00,4.95,4.96,4.95,4.95,2400800.0,4.6003,4.6096,4.6003,4.6003,2400800.0
2010-09-28 11:50:00,4.95,4.95,4.94,4.94,1426400.0,4.6003,4.6003,4.591,4.591,1426400.0
2010-09-28 12:00:00,4.94,4.94,4.93,4.93,1364800.0,4.591,4.591,4.5817,4.5817,1364800.0
2010-09-28 12:10:00,4.93,4.95,4.93,4.95,1248800.0,4.5817,4.6003,4.5817,4.6003,1248800.0
2010-09-28 12:20:00,4.94,4.96,4.94,4.95,2160000.0,4.591,4.6096,4.591,4.6003,2160000.0
2010-09-28 12:30:00,4.95,4.95,4.94,4.95,1048000.0,4.6003,4.6003,4.591,4.6003,1048000.0
2010-09-28 12:40:00,4.95,4.95,4.94,4.95,596800.0,4.6003,4.6003,4.591,4.6003,596800.0
2010-09-28 12:50:00,4.95,4.95,4.95,4.95,241600.0,4.6003,4.6003,4.6003,4.6003,241600.0
2010-09-28 13:00:00,4.95,4.96,4.93,4.94,1796000.0,4.6003,4.6096,4.5817,4.591,1796000.0
2010-09-28 13:10:00,4.94,4.94,4.93,4.94,832000.0,4.591,4.591,4.5817,4.591,832000.0
2010-09-28 13:20:00,4.94,4.95,4.94,4.94,816000.0,4.591,4.6003,4.591,4.591,816000.0
2010-09-28 13:30:00,4.95,4.96,4.95,4.96,3408000.0,4.6003,4.6096,4.6003,4.6096,3408000.0
2010-09-28 13:40:00,4.96,4.96,4.95,4.96,1108800.0,4.6096,4.6096,4.6003,4.6096,1108800.0
2010-09-28 13:50:00,4.96,4.98,4.96,4.98,3293600.0,4.6096,4.6282,4.6096,4.6282,3293600.0
2010-09-28 14:00:00,4.98,4.98,4.96,4.97,2370400.0,4.6282,4.6282,4.6096,4.6189,2370400.0
2010-09-28 14:10:00,4.97,4.97,4.96,4.97,2467200.0,4.6189,4.6189,4.6096,4.6189,2467200.0
2010-09-28 14:20:00,4.96,4.97,4.94,4.94,1662400.0,4.6096,4.6189,4.591,4.591,1662400.0
2010-09-28 14:30:00,4.94,4.95,4.93,4.94,2327200.0,4.591,4.6003,4.5817,4.591,2327200.0
2010-09-28 14:40:00,4.94,4.95,4.92,4.93,2752800.0,4.591,4.6003,4.5724,4.5817,2752800.0
2010-09-28 14:50:00,4.93,4.93,4.92,4.93,1943200.0,4.5817,4.5817,4.5724,4.5817,1943200.0
2010-09-28 15:00:00,4.93,4.94,4.92,4.94,2195200.0,4.5817,4.591,4.5724,4.591,2195200.0
2010-09-28 15:10:00,4.94,4.96,4.93,4.95,2640000.0,4.591,4.6096,4.5817,4.6003,2640000.0
2010-09-28 15:20:00,4.96,4.96,4.94,4.95,2206400.0,4.6096,4.6096,4.591,4.6003,2206400.0
2010-09-28 15:30:00,4.95,4.97,4.95,4.97,3038400.0,4.6003,4.6189,4.6003,4.6189,3038400.0
2010-09-28 15:40:00,4.97,4.99,4.97,4.98,5661600.0,4.6189,4.6374,4.6189,4.6282,5661600.0
2010-09-28 15:50:00,4.98,5.0,4.97,4.97,8751200.0,4.6282,4.6467,4.6189,4.6189,8751200.0
2010-09-29 09:30:00,4.94,4.96,4.93,4.96,5640000.0,4.591,4.6096,4.5817,4.6096,5640000.0
2010-09-29 09:40:00,4.96,4.97,4.95,4.95,2943200.0,4.6096,4.6189,4.6003,4.6003,2943200.0
2010-09-29 09:50:00,4.95,4.95,4.93,4.94,4688800.0,4.6003,4.6003,4.5817,4.591,4688800.0
2010-09-29 10:00:00,4.94,4.97,4.93,4.96,5191200.0,4.591,4.6189,4.5817,4.6096,5191200.0
2010-09-29 10:10:00,4.96,4.97,4.93,4.93,5357600.0,4.6096,4.6189,4.5817,4.5817,5357600.0
2010-09-29 10:20:00,4.93,4.93,4.91,4.93,4959200.0,4.5817,4.5817,4.5631,4.5817,4959200.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.93,4484000.0,4.5817,4.6003,4.5724,4.5817,4484000.0
2010-09-29 10:40:00,4.94,4.94,4.92,4.93,4276800.0,4.591,4.591,4.5724,4.5817,4276800.0
2010-09-29 10:50:00,4.93,4.93,4.92,4.93,3669600.0,4.5817,4.5817,4.5724,4.5817,3669600.0
2010-09-29 11:00:00,4.93,4.95,4.93,4.94,3018400.0,4.5817,4.6003,4.5817,4.591,3018400.0
2010-09-29 11:10:00,4.93,4.94,4.93,4.93,1391200.0,4.5817,4.591,4.5817,4.5817,1391200.0
2010-09-29 11:20:00,4.93,4.95,4.93,4.95,5149600.0,4.5817,4.6003,4.5817,4.6003,5149600.0
2010-09-29 11:30:00,4.95,4.96,4.95,4.96,3012000.0,4.6003,4.6096,4.6003,4.6096,3012000.0
2010-09-29 11:40:00,4.96,4.97,4.96,4.96,2244800.0,4.6096,4.6189,4.6096,4.6096,2244800.0
2010-09-29 11:50:00,4.96,4.98,4.96,4.97,2285600.0,4.6096,4.6282,4.6096,4.6189,2285600.0
2010-09-29 12:00:00,4.97,4.97,4.96,4.97,1738400.0,4.6189,4.6189,4.6096,4.6189,1738400.0
2010-09-29 12:10:00,4.97,4.98,4.97,4.97,1036000.0,4.6189,4.6282,4.6189,4.6189,1036000.0
2010-09-29 12:20:00,4.98,4.99,4.97,4.98,2099200.0,4.6282,4.6374,4.6189,4.6282,2099200.0
2010-09-29 12:30:00,4.98,4.98,4.96,4.97,2400800.0,4.6282,4.6282,4.6096,4.6189,2400800.0
2010-09-29 12:40:00,4.97,4.97,4.97,4.97,1324000.0,4.6189,4.6189,4.6189,4.6189,1324000.0
2010-09-29 12:50:00,4.97,4.98,4.97,4.97,768800.0,4.6189,4.6282,4.6189,4.6189,768800.0
2010-09-29 13:00:00,4.97,4.97,4.96,4.96,934400.0,4.6189,4.6189,4.6096,4.6096,934400.0
2010-09-29 13:10:00,4.96,4.97,4.96,4.97,680800.0,4.6096,4.6189,4.6096,4.6189,680800.0
2010-09-29 13:20:00,4.97,4.97,4.96,4.96,1101600.0,4.6189,4.6189,4.6096,4.6096,1101600.0
2010-09-29 13:30:00,4.96,4.97,4.95,4.95,2184000.0,4.6096,4.6189,4.6003,4.6003,2184000.0
2010-09-29 13:40:00,4.95,4.97,4.95,4.96,1830400.0,4.6003,4.6189,4.6003,4.6096,1830400.0
2010-09-29 13:50:00,4.96,4.98,4.96,4.97,2410400.0,4.6096,4.6282,4.6096,4.6189,2410400.0
2010-09-29 14:00:00,4.97,4.98,4.97,4.98,1068000.0,4.6189,4.6282,4.6189,4.6282,1068000.0
2010-09-29 14:10:00,4.98,4.99,4.98,4.98,2258400.0,4.6282,4.6374,4.6282,4.6282,2258400.0
2010-09-29 14:20:00,4.98,4.98,4.97,4.97,2454400.0,4.6282,4.6282,4.6189,4.6189,2454400.0
2010-09-29 14:30:00,4.97,4.97,4.97,4.97,1289600.0,4.6189,4.6189,4.6189,4.6189,1289600.0
2010-09-29 14:40:00,4.97,4.99,4.97,4.98,2740800.0,4.6189,4.6374,4.6189,4.6282,2740800.0
2010-09-29 14:50:00,4.98,4.98,4.97,4.98,960000.0,4.6282,4.6282,4.6189,4.6282,960000.0
2010-09-29 15:00:00,4.98,4.98,4.95,4.96,3120800.0,4.6282,4.6282,4.6003,4.6096,3120800.0
2010-09-29 15:10:00,4.95,4.96,4.93,4.93,5628000.0,4.6003,4.6096,4.5817,4.5817,5628000.0
2010-09-29 15:20:00,4.93,4.95,4.93,4.94,3130400.0,4.5817,4.6003,4.5817,4.591,3130400.0
2010-09-29 15:30:00,4.94,4.94,4.92,4.94,3572000.0,4.591,4.591,4.5724,4.591,3572000.0
2010-09-29 15:40:00,4.94,4.94,4.92,4.94,3469600.0,4.591,4.591,4.5724,4.591,3469600.0
2010-09-29 15:50:00,4.94,4.95,4.94,4.95,3410400.0,4.591,4.6003,4.591,4.6003,3410400.0
2010-09-30 09:30:00,5.0,5.03,5.0,5.01,7173600.0,4.6467,4.6746,4.6467,4.656,7173600.0
2010-09-30 09:40:00,5.01,5.06,5.0,5.05,17929600.0,4.656,4.7025,4.6467,4.6932,17929600.0
2010-09-30 09:50:00,5.05,5.05,5.02,5.03,10536000.0,4.6932,4.6932,4.6653,4.6746,10536000.0
2010-09-30 10:00:00,5.03,5.03,5.01,5.02,6551200.0,4.6746,4.6746,4.656,4.6653,6551200.0
2010-09-30 10:10:00,5.03,5.03,4.99,5.01,10173600.0,4.6746,4.6746,4.6374,4.656,10173600.0
2010-09-30 10:20:00,5.01,5.01,4.99,5.0,5480000.0,4.656,4.656,4.6374,4.6467,5480000.0
2010-09-30 10:30:00,5.0,5.02,5.0,5.0,5100000.0,4.6467,4.6653,4.6467,4.6467,5100000.0
2010-09-30 10:40:00,5.0,5.01,4.98,4.99,3847200.0,4.6467,4.656,4.6282,4.6374,3847200.0
2010-09-30 10:50:00,4.99,5.0,4.97,4.97,4732800.0,4.6374,4.6467,4.6189,4.6189,4732800.0
2010-09-30 11:00:00,4.97,4.98,4.95,4.95,5999200.0,4.6189,4.6282,4.6003,4.6003,5999200.0
2010-09-30 11:10:00,4.95,4.96,4.93,4.94,7319200.0,4.6003,4.6096,4.5817,4.591,7319200.0
2010-09-30 11:20:00,4.94,4.94,4.9,4.91,10436000.0,4.591,4.591,4.5538,4.5631,10436000.0
2010-09-30 11:30:00,4.91,4.92,4.89,4.91,7604800.0,4.5631,4.5724,4.5445,4.5631,7604800.0
2010-09-30 11:40:00,4.91,4.93,4.91,4.93,6033600.0,4.5631,4.5817,4.5631,4.5817,6033600.0
2010-09-30 11:50:00,4.93,4.93,4.9,4.91,6183200.0,4.5817,4.5817,4.5538,4.5631,6183200.0
2010-09-30 12:00:00,4.91,4.91,4.88,4.89,6270400.0,4.5631,4.5631,4.5352,4.5445,6270400.0
2010-09-30 12:10:00,4.89,4.9,4.88,4.9,4256000.0,4.5445,4.5538,4.5352,4.5538,4256000.0
2010-09-30 12:20:00,4.9,4.91,4.89,4.9,3288800.0,4.5538,4.5631,4.5445,4.5538,3288800.0
2010-09-30 12:30:00,4.9,4.92,4.89,4.92,3522400.0,4.5538,4.5724,4.5445,4.5724,3522400.0
2010-09-30 12:40:00,4.92,4.93,4.92,4.93,3316800.0,4.5724,4.5817,4.5724,4.5817,3316800.0
2010-09-30 12:50:00,4.93,4.94,4.93,4.94,3128000.0,4.5817,4.591,4.5817,4.591,3128000.0
2010-09-30 13:00:00,4.94,4.94,4.93,4.94,1639200.0,4.591,4.591,4.5817,4.591,1639200.0
2010-09-30 13:10:00,4.94,4.95,4.94,4.94,2735200.0,4.591,4.6003,4.591,4.591,2735200.0
2010-09-30 13:20:00,4.94,4.95,4.93,4.95,3474400.0,4.591,4.6003,4.5817,4.6003,3474400.0
2010-09-30 13:30:00,4.95,4.95,4.93,4.93,1798400.0,4.6003,4.6003,4.5817,4.5817,1798400.0
2010-09-30 13:40:00,4.94,4.94,4.93,4.93,1504000.0,4.591,4.591,4.5817,4.5817,1504000.0
2010-09-30 13:50:00,4.93,4.94,4.93,4.94,3213600.0,4.5817,4.591,4.5817,4.591,3213600.0
2010-09-30 14:00:00,4.94,4.94,4.93,4.93,1095200.0,4.591,4.591,4.5817,4.5817,1095200.0
2010-09-30 14:10:00,4.93,4.93,4.91,4.92,2564800.0,4.5817,4.5817,4.5631,4.5724,2564800.0
2010-09-30 14:20:00,4.92,4.94,4.92,4.93,1912800.0,4.5724,4.591,4.5724,4.5817,1912800.0
2010-09-30 14:30:00,4.93,4.95,4.93,4.94,2215200.0,4.5817,4.6003,4.5817,4.591,2215200.0
2010-09-30 14:40:00,4.94,4.96,4.94,4.96,2047200.0,4.591,4.6096,4.591,4.6096,2047200.0
2010-09-30 14:50:00,4.96,4.97,4.95,4.95,3344000.0,4.6096,4.6189,4.6003,4.6003,3344000.0
2010-09-30 15:00:00,4.95,4.96,4.94,4.95,2023200.0,4.6003,4.6096,4.591,4.6003,2023200.0
2010-09-30 15:10:00,4.95,4.95,4.92,4.93,5236800.0,4.6003,4.6003,4.5724,4.5817,5236800.0
2010-09-30 15:20:00,4.93,4.95,4.93,4.95,2430400.0,4.5817,4.6003,4.5817,4.6003,2430400.0
2010-09-30 15:30:00,4.95,4.96,4.93,4.93,2637600.0,4.6003,4.6096,4.5817,4.5817,2637600.0
2010-09-30 15:40:00,4.93,4.95,4.92,4.94,3690400.0,4.5817,4.6003,4.5724,4.591,3690400.0
2010-09-30 15:50:00,4.94,4.94,4.92,4.92,6684800.0,4.591,4.591,4.5724,4.5724,6684800.0
2010-10-01 09:30:00,4.99,5.01,4.98,4.98,6216000.0,4.6374,4.656,4.6282,4.6282,6216000.0
2010-10-01 09:40:00,4.98,5.0,4.97,4.99,7118400.0,4.6282,4.6467,4.6189,4.6374,7118400.0
2010-10-01 09:50:00,4.99,5.0,4.98,4.98,5657600.0,4.6374,4.6467,4.6282,4.6282,5657600.0
2010-10-01 10:00:00,4.98,5.0,4.94,4.96,17788000.0,4.6282,4.6467,4.591,4.6096,17788000.0
2010-10-01 10:10:00,4.96,5.0,4.96,4.98,7241600.0,4.6096,4.6467,4.6096,4.6282,7241600.0
2010-10-01 10:20:00,4.98,4.99,4.92,4.93,6852000.0,4.6282,4.6374,4.5724,4.5817,6852000.0
2010-10-01 10:30:00,4.93,4.93,4.9,4.92,9412800.0,4.5817,4.5817,4.5538,4.5724,9412800.0
2010-10-01 10:40:00,4.92,4.94,4.91,4.94,5184800.0,4.5724,4.591,4.5631,4.591,5184800.0
2010-10-01 10:50:00,4.93,4.94,4.93,4.93,2511200.0,4.5817,4.591,4.5817,4.5817,2511200.0
2010-10-01 11:00:00,4.93,4.94,4.92,4.93,2484800.0,4.5817,4.591,4.5724,4.5817,2484800.0
2010-10-01 11:10:00,4.93,4.94,4.92,4.93,2345600.0,4.5817,4.591,4.5724,4.5817,2345600.0
2010-10-01 11:20:00,4.93,4.94,4.92,4.93,2328800.0,4.5817,4.591,4.5724,4.5817,2328800.0
2010-10-01 11:30:00,4.93,4.94,4.92,4.94,5384800.0,4.5817,4.591,4.5724,4.591,5384800.0
2010-10-01 11:40:00,4.94,4.96,4.94,4.95,2718400.0,4.591,4.6096,4.591,4.6003,2718400.0
2010-10-01 11:50:00,4.95,4.96,4.95,4.95,1096800.0,4.6003,4.6096,4.6003,4.6003,1096800.0
2010-10-01 12:00:00,4.95,4.96,4.95,4.95,1528800.0,4.6003,4.6096,4.6003,4.6003,1528800.0
2010-10-01 12:10:00,4.95,4.95,4.94,4.94,1868800.0,4.6003,4.6003,4.591,4.591,1868800.0
2010-10-01 12:20:00,4.94,4.95,4.94,4.95,933600.0,4.591,4.6003,4.591,4.6003,933600.0
2010-10-01 12:30:00,4.95,4.95,4.94,4.94,1238400.0,4.6003,4.6003,4.591,4.591,1238400.0
2010-10-01 12:40:00,4.94,4.94,4.93,4.93,671200.0,4.591,4.591,4.5817,4.5817,671200.0
2010-10-01 12:50:00,4.93,4.95,4.93,4.94,906400.0,4.5817,4.6003,4.5817,4.591,906400.0
2010-10-01 13:00:00,4.94,4.96,4.94,4.95,1381600.0,4.591,4.6096,4.591,4.6003,1381600.0
2010-10-01 13:10:00,4.95,4.97,4.95,4.96,3334400.0,4.6003,4.6189,4.6003,4.6096,3334400.0
2010-10-01 13:20:00,4.96,4.96,4.96,4.96,956000.0,4.6096,4.6096,4.6096,4.6096,956000.0
2010-10-01 13:30:00,4.96,4.96,4.95,4.95,1720800.0,4.6096,4.6096,4.6003,4.6003,1720800.0
2010-10-01 13:40:00,4.94,4.95,4.93,4.94,1564800.0,4.591,4.6003,4.5817,4.591,1564800.0
2010-10-01 13:50:00,4.94,4.95,4.94,4.95,1743200.0,4.591,4.6003,4.591,4.6003,1743200.0
2010-10-01 14:00:00,4.95,4.96,4.95,4.96,1090400.0,4.6003,4.6096,4.6003,4.6096,1090400.0
2010-10-01 14:10:00,4.96,4.97,4.96,4.97,1398400.0,4.6096,4.6189,4.6096,4.6189,1398400.0
2010-10-01 14:20:00,4.97,4.98,4.96,4.97,2712000.0,4.6189,4.6282,4.6096,4.6189,2712000.0
2010-10-01 14:30:00,4.97,4.98,4.96,4.97,1657600.0,4.6189,4.6282,4.6096,4.6189,1657600.0
2010-10-01 14:40:00,4.97,4.97,4.96,4.97,1451200.0,4.6189,4.6189,4.6096,4.6189,1451200.0
2010-10-01 14:50:00,4.96,4.97,4.96,4.97,958400.0,4.6096,4.6189,4.6096,4.6189,958400.0
2010-10-01 15:00:00,4.97,4.98,4.97,4.98,1746400.0,4.6189,4.6282,4.6189,4.6282,1746400.0
2010-10-01 15:10:00,4.98,4.98,4.97,4.97,2200800.0,4.6282,4.6282,4.6189,4.6189,2200800.0
2010-10-01 15:20:00,4.97,4.98,4.96,4.96,2316000.0,4.6189,4.6282,4.6096,4.6096,2316000.0
2010-10-01 15:30:00,4.96,4.97,4.96,4.97,2703200.0,4.6096,4.6189,4.6096,4.6189,2703200.0
2010-10-01 15:40:00,4.97,4.97,4.96,4.96,1788000.0,4.6189,4.6189,4.6096,4.6096,1788000.0
2010-10-01 15:50:00,4.96,4.97,4.95,4.96,4984800.0,4.6096,4.6189,4.6003,4.6096,4984800.0
2010-10-04 09:30:00,4.94,4.97,4.94,4.96,4689600.0,4.591,4.6189,4.591,4.6096,4689600.0
2010-10-04 09:40:00,4.96,4.98,4.96,4.97,4309600.0,4.6096,4.6282,4.6096,4.6189,4309600.0
2010-10-04 09:50:00,4.97,4.97,4.94,4.95,5648000.0,4.6189,4.6189,4.591,4.6003,5648000.0
2010-10-04 10:00:00,4.95,4.97,4.92,4.96,6186400.0,4.6003,4.6189,4.5724,4.6096,6186400.0
2010-10-04 10:10:00,4.96,4.97,4.95,4.96,2276000.0,4.6096,4.6189,4.6003,4.6096,2276000.0
2010-10-04 10:20:00,4.96,4.97,4.95,4.95,1683200.0,4.6096,4.6189,4.6003,4.6003,1683200.0
2010-10-04 10:30:00,4.95,4.96,4.94,4.94,2224000.0,4.6003,4.6096,4.591,4.591,2224000.0
2010-10-04 10:40:00,4.94,4.94,4.92,4.92,3671200.0,4.591,4.591,4.5724,4.5724,3671200.0
2010-10-04 10:50:00,4.92,4.93,4.92,4.93,2104800.0,4.5724,4.5817,4.5724,4.5817,2104800.0
2010-10-04 11:00:00,4.93,4.93,4.91,4.91,3269600.0,4.5817,4.5817,4.5631,4.5631,3269600.0
2010-10-04 11:10:00,4.91,4.92,4.89,4.9,5226400.0,4.5631,4.5724,4.5445,4.5538,5226400.0
2010-10-04 11:20:00,4.9,4.9,4.88,4.89,5345600.0,4.5538,4.5538,4.5352,4.5445,5345600.0
2010-10-04 11:30:00,4.89,4.9,4.88,4.9,3309600.0,4.5445,4.5538,4.5352,4.5538,3309600.0
2010-10-04 11:40:00,4.9,4.9,4.89,4.89,1821600.0,4.5538,4.5538,4.5445,4.5445,1821600.0
2010-10-04 11:50:00,4.89,4.9,4.86,4.86,3872800.0,4.5445,4.5538,4.5166,4.5166,3872800.0
2010-10-04 12:00:00,4.86,4.86,4.84,4.85,6569600.0,4.5166,4.5166,4.498,4.5073,6569600.0
2010-10-04 12:10:00,4.85,4.86,4.84,4.86,3735200.0,4.5073,4.5166,4.498,4.5166,3735200.0
2010-10-04 12:20:00,4.86,4.86,4.86,4.86,1681600.0,4.5166,4.5166,4.5166,4.5166,1681600.0
2010-10-04 12:30:00,4.86,4.87,4.85,4.86,1250400.0,4.5166,4.5259,4.5073,4.5166,1250400.0
2010-10-04 12:40:00,4.86,4.86,4.85,4.86,1969600.0,4.5166,4.5166,4.5073,4.5166,1969600.0
2010-10-04 12:50:00,4.86,4.87,4.86,4.86,1602400.0,4.5166,4.5259,4.5166,4.5166,1602400.0
2010-10-04 13:00:00,4.86,4.88,4.86,4.87,3020000.0,4.5166,4.5352,4.5166,4.5259,3020000.0
2010-10-04 13:10:00,4.87,4.87,4.87,4.87,1600800.0,4.5259,4.5259,4.5259,4.5259,1600800.0
2010-10-04 13:20:00,4.87,4.88,4.87,4.87,1040800.0,4.5259,4.5352,4.5259,4.5259,1040800.0
2010-10-04 13:30:00,4.87,4.87,4.85,4.86,3383200.0,4.5259,4.5259,4.5073,4.5166,3383200.0
2010-10-04 13:40:00,4.86,4.87,4.85,4.87,1534400.0,4.5166,4.5259,4.5073,4.5259,1534400.0
2010-10-04 13:50:00,4.87,4.87,4.86,4.87,2172800.0,4.5259,4.5259,4.5166,4.5259,2172800.0
2010-10-04 14:00:00,4.87,4.87,4.86,4.86,1394400.0,4.5259,4.5259,4.5166,4.5166,1394400.0
2010-10-04 14:10:00,4.87,4.87,4.85,4.85,2536800.0,4.5259,4.5259,4.5073,4.5073,2536800.0
2010-10-04 14:20:00,4.85,4.86,4.84,4.86,2056800.0,4.5073,4.5166,4.498,4.5166,2056800.0
2010-10-04 14:30:00,4.85,4.87,4.85,4.87,3165600.0,4.5073,4.5259,4.5073,4.5259,3165600.0
2010-10-04 14:40:00,4.87,4.88,4.87,4.87,2180800.0,4.5259,4.5352,4.5259,4.5259,2180800.0
2010-10-04 14:50:00,4.87,4.87,4.86,4.86,1275200.0,4.5259,4.5259,4.5166,4.5166,1275200.0
2010-10-04 15:00:00,4.86,4.88,4.86,4.87,2171200.0,4.5166,4.5352,4.5166,4.5259,2171200.0
2010-10-04 15:10:00,4.87,4.88,4.86,4.87,2368800.0,4.5259,4.5352,4.5166,4.5259,2368800.0
2010-10-04 15:20:00,4.87,4.89,4.87,4.88,3263200.0,4.5259,4.5445,4.5259,4.5352,3263200.0
2010-10-04 15:30:00,4.88,4.89,4.87,4.87,2929600.0,4.5352,4.5445,4.5259,4.5259,2929600.0
2010-10-04 15:40:00,4.87,4.88,4.87,4.87,3279200.0,4.5259,4.5352,4.5259,4.5259,3279200.0
2010-10-04 15:50:00,4.87,4.89,4.87,4.89,6307200.0,4.5259,4.5445,4.5259,4.5445,6307200.0
2010-10-05 09:30:00,4.98,5.0,4.97,4.97,10219200.0,4.6282,4.6467,4.6189,4.6189,10219200.0
2010-10-05 09:40:00,4.97,4.99,4.97,4.98,6355200.0,4.6189,4.6374,4.6189,4.6282,6355200.0
2010-10-05 09:50:00,4.98,5.01,4.98,5.01,3274400.0,4.6282,4.656,4.6282,4.656,3274400.0
2010-10-05 10:00:00,5.01,5.02,4.99,5.0,12604800.0,4.656,4.6653,4.6374,4.6467,12604800.0
2010-10-05 10:10:00,5.0,5.01,5.0,5.0,4370400.0,4.6467,4.656,4.6467,4.6467,4370400.0
2010-10-05 10:20:00,5.0,5.02,4.99,5.02,5102400.0,4.6467,4.6653,4.6374,4.6653,5102400.0
2010-10-05 10:30:00,5.02,5.04,5.02,5.03,7155200.0,4.6653,4.6839,4.6653,4.6746,7155200.0
2010-10-05 10:40:00,5.03,5.04,5.03,5.04,3046400.0,4.6746,4.6839,4.6746,4.6839,3046400.0
2010-10-05 10:50:00,5.04,5.05,5.03,5.03,3214400.0,4.6839,4.6932,4.6746,4.6746,3214400.0
2010-10-05 11:00:00,5.03,5.04,5.03,5.04,2586400.0,4.6746,4.6839,4.6746,4.6839,2586400.0
2010-10-05 11:10:00,5.04,5.04,5.03,5.03,1852000.0,4.6839,4.6839,4.6746,4.6746,1852000.0
2010-10-05 11:20:00,5.03,5.04,5.03,5.03,3632000.0,4.6746,4.6839,4.6746,4.6746,3632000.0
2010-10-05 11:30:00,5.03,5.06,5.03,5.06,4144000.0,4.6746,4.7025,4.6746,4.7025,4144000.0
2010-10-05 11:40:00,5.06,5.07,5.06,5.06,3362400.0,4.7025,4.7118,4.7025,4.7025,3362400.0
2010-10-05 11:50:00,5.06,5.06,5.06,5.06,1253600.0,4.7025,4.7025,4.7025,4.7025,1253600.0
2010-10-05 12:00:00,5.06,5.06,5.05,5.05,1087200.0,4.7025,4.7025,4.6932,4.6932,1087200.0
2010-10-05 12:10:00,5.05,5.06,5.05,5.06,819200.0,4.6932,4.7025,4.6932,4.7025,819200.0
2010-10-05 12:20:00,5.06,5.06,5.05,5.06,2110400.0,4.7025,4.7025,4.6932,4.7025,2110400.0
2010-10-05 12:30:00,5.06,5.07,5.05,5.06,932000.0,4.7025,4.7118,4.6932,4.7025,932000.0
2010-10-05 12:40:00,5.07,5.07,5.06,5.07,956000.0,4.7118,4.7118,4.7025,4.7118,956000.0
2010-10-05 12:50:00,5.07,5.07,5.06,5.07,1433600.0,4.7118,4.7118,4.7025,4.7118,1433600.0
2010-10-05 13:00:00,5.07,5.08,5.07,5.08,2895200.0,4.7118,4.7211,4.7118,4.7211,2895200.0
2010-10-05 13:10:00,5.08,5.09,5.08,5.08,2204000.0,4.7211,4.7304,4.7211,4.7211,2204000.0
2010-10-05 13:20:00,5.08,5.08,5.07,5.08,977600.0,4.7211,4.7211,4.7118,4.7211,977600.0
2010-10-05 13:30:00,5.08,5.08,5.07,5.08,595200.0,4.7211,4.7211,4.7118,4.7211,595200.0
2010-10-05 13:40:00,5.07,5.08,5.07,5.07,828000.0,4.7118,4.7211,4.7118,4.7118,828000.0
2010-10-05 13:50:00,5.07,5.08,5.07,5.08,1501600.0,4.7118,4.7211,4.7118,4.7211,1501600.0
2010-10-05 14:00:00,5.08,5.09,5.08,5.08,1050400.0,4.7211,4.7304,4.7211,4.7211,1050400.0
2010-10-05 14:10:00,5.08,5.08,5.08,5.08,881600.0,4.7211,4.7211,4.7211,4.7211,881600.0
2010-10-05 14:20:00,5.08,5.08,5.08,5.08,5027200.0,4.7211,4.7211,4.7211,4.7211,5027200.0
2010-10-05 14:30:00,5.08,5.09,5.07,5.08,3376800.0,4.7211,4.7304,4.7118,4.7211,3376800.0
2010-10-05 14:40:00,5.08,5.08,5.07,5.08,1152000.0,4.7211,4.7211,4.7118,4.7211,1152000.0
2010-10-05 14:50:00,5.08,5.09,5.08,5.09,2536000.0,4.7211,4.7304,4.7211,4.7304,2536000.0
2010-10-05 15:00:00,5.09,5.09,5.08,5.09,1836000.0,4.7304,4.7304,4.7211,4.7304,1836000.0
2010-10-05 15:10:00,5.09,5.11,5.09,5.1,3927200.0,4.7304,4.749,4.7304,4.7397,3927200.0
2010-10-05 15:20:00,5.1,5.11,5.1,5.11,2068800.0,4.7397,4.749,4.7397,4.749,2068800.0
2010-10-05 15:30:00,5.11,5.11,5.09,5.1,2841600.0,4.749,4.749,4.7304,4.7397,2841600.0
2010-10-05 15:40:00,5.09,5.1,5.09,5.09,2984800.0,4.7304,4.7397,4.7304,4.7304,2984800.0
2010-10-05 15:50:00,5.09,5.1,5.08,5.08,8651200.0,4.7304,4.7397,4.7211,4.7211,8651200.0
2010-10-06 09:30:00,5.08,5.1,5.08,5.1,6354400.0,4.7211,4.7397,4.7211,4.7397,6354400.0
2010-10-06 09:40:00,5.1,5.1,5.07,5.08,3238400.0,4.7397,4.7397,4.7118,4.7211,3238400.0
2010-10-06 09:50:00,5.08,5.1,5.08,5.09,4032000.0,4.7211,4.7397,4.7211,4.7304,4032000.0
2010-10-06 10:00:00,5.09,5.11,5.09,5.1,3422400.0,4.7304,4.749,4.7304,4.7397,3422400.0
2010-10-06 10:10:00,5.1,5.1,5.09,5.09,2075200.0,4.7397,4.7397,4.7304,4.7304,2075200.0
2010-10-06 10:20:00,5.09,5.09,5.07,5.09,2987200.0,4.7304,4.7304,4.7118,4.7304,2987200.0
2010-10-06 10:30:00,5.09,5.09,5.07,5.07,4076800.0,4.7304,4.7304,4.7118,4.7118,4076800.0
2010-10-06 10:40:00,5.08,5.1,5.07,5.09,2892800.0,4.7211,4.7397,4.7118,4.7304,2892800.0
2010-10-06 10:50:00,5.09,5.09,5.07,5.08,3632800.0,4.7304,4.7304,4.7118,4.7211,3632800.0
2010-10-06 11:00:00,5.08,5.09,5.07,5.08,1844000.0,4.7211,4.7304,4.7118,4.7211,1844000.0
2010-10-06 11:10:00,5.08,5.09,5.07,5.07,1077600.0,4.7211,4.7304,4.7118,4.7118,1077600.0
2010-10-06 11:20:00,5.07,5.09,5.07,5.09,2175200.0,4.7118,4.7304,4.7118,4.7304,2175200.0
2010-10-06 11:30:00,5.09,5.1,5.09,5.1,1553600.0,4.7304,4.7397,4.7304,4.7397,1553600.0
2010-10-06 11:40:00,5.1,5.1,5.09,5.09,1498400.0,4.7397,4.7397,4.7304,4.7304,1498400.0
2010-10-06 11:50:00,5.09,5.1,5.09,5.09,1104800.0,4.7304,4.7397,4.7304,4.7304,1104800.0
2010-10-06 12:00:00,5.09,5.1,5.09,5.1,1361600.0,4.7304,4.7397,4.7304,4.7397,1361600.0
2010-10-06 12:10:00,5.1,5.1,5.09,5.09,1006400.0,4.7397,4.7397,4.7304,4.7304,1006400.0
2010-10-06 12:20:00,5.09,5.09,5.07,5.07,4176000.0,4.7304,4.7304,4.7118,4.7118,4176000.0
2010-10-06 12:30:00,5.07,5.08,5.07,5.07,3212800.0,4.7118,4.7211,4.7118,4.7118,3212800.0
2010-10-06 12:40:00,5.07,5.08,5.07,5.08,1178400.0,4.7118,4.7211,4.7118,4.7211,1178400.0
2010-10-06 12:50:00,5.08,5.08,5.06,5.07,3232000.0,4.7211,4.7211,4.7025,4.7118,3232000.0
2010-10-06 13:00:00,5.07,5.07,5.05,5.05,3637600.0,4.7118,4.7118,4.6932,4.6932,3637600.0
2010-10-06 13:10:00,5.05,5.06,5.04,5.04,2502400.0,4.6932,4.7025,4.6839,4.6839,2502400.0
2010-10-06 13:20:00,5.05,5.06,5.04,5.06,3400000.0,4.6932,4.7025,4.6839,4.7025,3400000.0
2010-10-06 13:30:00,5.06,5.06,5.05,5.06,1964000.0,4.7025,4.7025,4.6932,4.7025,1964000.0
2010-10-06 13:40:00,5.06,5.06,5.05,5.06,902400.0,4.7025,4.7025,4.6932,4.7025,902400.0
2010-10-06 13:50:00,5.06,5.07,5.05,5.07,3088000.0,4.7025,4.7118,4.6932,4.7118,3088000.0
2010-10-06 14:00:00,5.07,5.07,5.06,5.06,1987200.0,4.7118,4.7118,4.7025,4.7025,1987200.0
2010-10-06 14:10:00,5.06,5.06,5.05,5.06,1600000.0,4.7025,4.7025,4.6932,4.7025,1600000.0
2010-10-06 14:20:00,5.05,5.07,5.05,5.07,1199200.0,4.6932,4.7118,4.6932,4.7118,1199200.0
2010-10-06 14:30:00,5.07,5.07,5.06,5.07,3015200.0,4.7118,4.7118,4.7025,4.7118,3015200.0
2010-10-06 14:40:00,5.07,5.07,5.06,5.07,2140000.0,4.7118,4.7118,4.7025,4.7118,2140000.0
2010-10-06 14:50:00,5.07,5.08,5.07,5.07,1156000.0,4.7118,4.7211,4.7118,4.7118,1156000.0
2010-10-06 15:00:00,5.07,5.07,5.06,5.06,2008800.0,4.7118,4.7118,4.7025,4.7025,2008800.0
2010-10-06 15:10:00,5.06,5.06,5.05,5.06,2152800.0,4.7025,4.7025,4.6932,4.7025,2152800.0
2010-10-06 15:20:00,5.06,5.07,5.05,5.07,1944000.0,4.7025,4.7118,4.6932,4.7118,1944000.0
2010-10-06 15:30:00,5.07,5.07,5.06,5.07,1866400.0,4.7118,4.7118,4.7025,4.7118,1866400.0
2010-10-06 15:40:00,5.07,5.08,5.07,5.08,4004800.0,4.7118,4.7211,4.7118,4.7211,4004800.0
2010-10-06 15:50:00,5.08,5.09,5.07,5.08,2544800.0,4.7211,4.7304,4.7118,4.7211,2544800.0
2010-10-07 09:30:00,5.13,5.13,5.09,5.1,4643200.0,4.7676,4.7676,4.7304,4.7397,4643200.0
2010-10-07 09:40:00,5.09,5.1,5.07,5.07,6128000.0,4.7304,4.7397,4.7118,4.7118,6128000.0
2010-10-07 09:50:00,5.07,5.09,5.06,5.06,4603200.0,4.7118,4.7304,4.7025,4.7025,4603200.0
2010-10-07 10:00:00,5.06,5.08,5.05,5.08,4125600.0,4.7025,4.7211,4.6932,4.7211,4125600.0
2010-10-07 10:10:00,5.08,5.09,5.07,5.08,2502400.0,4.7211,4.7304,4.7118,4.7211,2502400.0
2010-10-07 10:20:00,5.08,5.1,5.08,5.1,2348800.0,4.7211,4.7397,4.7211,4.7397,2348800.0
2010-10-07 10:30:00,5.1,5.1,5.09,5.09,2311200.0,4.7397,4.7397,4.7304,4.7304,2311200.0
2010-10-07 10:40:00,5.09,5.09,5.07,5.08,3000800.0,4.7304,4.7304,4.7118,4.7211,3000800.0
2010-10-07 10:50:00,5.08,5.09,5.08,5.08,1518400.0,4.7211,4.7304,4.7211,4.7211,1518400.0
2010-10-07 11:00:00,5.08,5.08,5.06,5.07,2476000.0,4.7211,4.7211,4.7025,4.7118,2476000.0
2010-10-07 11:10:00,5.07,5.07,5.06,5.06,2080000.0,4.7118,4.7118,4.7025,4.7025,2080000.0
2010-10-07 11:20:00,5.06,5.07,5.06,5.06,1511200.0,4.7025,4.7118,4.7025,4.7025,1511200.0
2010-10-07 11:30:00,5.06,5.08,5.06,5.07,2088000.0,4.7025,4.7211,4.7025,4.7118,2088000.0
2010-10-07 11:40:00,5.07,5.08,5.06,5.06,1752800.0,4.7118,4.7211,4.7025,4.7025,1752800.0
2010-10-07 11:50:00,5.06,5.07,5.06,5.07,1661600.0,4.7025,4.7118,4.7025,4.7118,1661600.0
2010-10-07 12:00:00,5.07,5.07,5.05,5.06,1854400.0,4.7118,4.7118,4.6932,4.7025,1854400.0
2010-10-07 12:10:00,5.06,5.07,5.05,5.05,1971200.0,4.7025,4.7118,4.6932,4.6932,1971200.0
2010-10-07 12:20:00,5.05,5.05,5.03,5.04,2265600.0,4.6932,4.6932,4.6746,4.6839,2265600.0
2010-10-07 12:30:00,5.04,5.04,5.01,5.03,4960000.0,4.6839,4.6839,4.656,4.6746,4960000.0
2010-10-07 12:40:00,5.02,5.03,5.02,5.02,1365600.0,4.6653,4.6746,4.6653,4.6653,1365600.0
2010-10-07 12:50:00,5.02,5.03,5.02,5.03,698400.0,4.6653,4.6746,4.6653,4.6746,698400.0
2010-10-07 13:00:00,5.03,5.04,5.02,5.04,2682400.0,4.6746,4.6839,4.6653,4.6839,2682400.0
2010-10-07 13:10:00,5.04,5.05,5.04,5.04,3936000.0,4.6839,4.6932,4.6839,4.6839,3936000.0
2010-10-07 13:20:00,5.04,5.05,5.04,5.04,867200.0,4.6839,4.6932,4.6839,4.6839,867200.0
2010-10-07 13:30:00,5.04,5.04,5.03,5.03,1257600.0,4.6839,4.6839,4.6746,4.6746,1257600.0
2010-10-07 13:40:00,5.03,5.04,5.03,5.04,784800.0,4.6746,4.6839,4.6746,4.6839,784800.0
2010-10-07 13:50:00,5.04,5.06,5.04,5.06,2498400.0,4.6839,4.7025,4.6839,4.7025,2498400.0
2010-10-07 14:00:00,5.06,5.07,5.05,5.06,2239200.0,4.7025,4.7118,4.6932,4.7025,2239200.0
2010-10-07 14:10:00,5.06,5.07,5.06,5.07,2170400.0,4.7025,4.7118,4.7025,4.7118,2170400.0
2010-10-07 14:20:00,5.07,5.08,5.06,5.06,1165600.0,4.7118,4.7211,4.7025,4.7025,1165600.0
2010-10-07 14:30:00,5.06,5.07,5.06,5.07,1457600.0,4.7025,4.7118,4.7025,4.7118,1457600.0
2010-10-07 14:40:00,5.07,5.07,5.06,5.06,1148800.0,4.7118,4.7118,4.7025,4.7025,1148800.0
2010-10-07 14:50:00,5.06,5.07,5.05,5.07,1933600.0,4.7025,4.7118,4.6932,4.7118,1933600.0
2010-10-07 15:00:00,5.07,5.08,5.06,5.07,2100000.0,4.7118,4.7211,4.7025,4.7118,2100000.0
2010-10-07 15:10:00,5.07,5.07,5.06,5.07,1401600.0,4.7118,4.7118,4.7025,4.7118,1401600.0
2010-10-07 15:20:00,5.07,5.07,5.06,5.06,1570400.0,4.7118,4.7118,4.7025,4.7025,1570400.0
2010-10-07 15:30:00,5.06,5.07,5.05,5.07,1900000.0,4.7025,4.7118,4.6932,4.7118,1900000.0
2010-10-07 15:40:00,5.07,5.08,5.07,5.07,3147200.0,4.7118,4.7211,4.7118,4.7118,3147200.0
2010-10-07 15:50:00,5.07,5.08,5.06,5.07,3567200.0,4.7118,4.7211,4.7025,4.7118,3567200.0
2010-10-08 09:30:00,5.09,5.1,5.06,5.08,6448000.0,4.7304,4.7397,4.7025,4.7211,6448000.0
2010-10-08 09:40:00,5.08,5.1,5.07,5.08,4607200.0,4.7211,4.7397,4.7118,4.7211,4607200.0
2010-10-08 09:50:00,5.08,5.1,5.07,5.09,3109600.0,4.7211,4.7397,4.7118,4.7304,3109600.0
2010-10-08 10:00:00,5.09,5.1,5.07,5.07,3505600.0,4.7304,4.7397,4.7118,4.7118,3505600.0
2010-10-08 10:10:00,5.07,5.08,5.07,5.07,3525600.0,4.7118,4.7211,4.7118,4.7118,3525600.0
2010-10-08 10:20:00,5.07,5.07,5.05,5.05,3211200.0,4.7118,4.7118,4.6932,4.6932,3211200.0
2010-10-08 10:30:00,5.05,5.07,5.05,5.07,2894400.0,4.6932,4.7118,4.6932,4.7118,2894400.0
2010-10-08 10:40:00,5.07,5.08,5.07,5.07,2015200.0,4.7118,4.7211,4.7118,4.7118,2015200.0
2010-10-08 10:50:00,5.07,5.09,5.06,5.09,2778400.0,4.7118,4.7304,4.7025,4.7304,2778400.0
2010-10-08 11:00:00,5.09,5.1,5.09,5.09,1772800.0,4.7304,4.7397,4.7304,4.7304,1772800.0
2010-10-08 11:10:00,5.09,5.11,5.09,5.1,2339200.0,4.7304,4.749,4.7304,4.7397,2339200.0
2010-10-08 11:20:00,5.1,5.12,5.1,5.12,2943200.0,4.7397,4.7583,4.7397,4.7583,2943200.0
2010-10-08 11:30:00,5.12,5.13,5.11,5.12,4630400.0,4.7583,4.7676,4.749,4.7583,4630400.0
2010-10-08 11:40:00,5.12,5.12,5.12,5.12,987200.0,4.7583,4.7583,4.7583,4.7583,987200.0
2010-10-08 11:50:00,5.12,5.13,5.12,5.12,944800.0,4.7583,4.7676,4.7583,4.7583,944800.0
2010-10-08 12:00:00,5.13,5.13,5.11,5.12,1813600.0,4.7676,4.7676,4.749,4.7583,1813600.0
2010-10-08 12:10:00,5.12,5.12,5.11,5.12,1056800.0,4.7583,4.7583,4.749,4.7583,1056800.0
2010-10-08 12:20:00,5.12,5.12,5.11,5.12,372000.0,4.7583,4.7583,4.749,4.7583,372000.0
2010-10-08 12:30:00,5.11,5.13,5.11,5.13,612800.0,4.749,4.7676,4.749,4.7676,612800.0
2010-10-08 12:40:00,5.13,5.14,5.13,5.14,2996000.0,4.7676,4.7768,4.7676,4.7768,2996000.0
2010-10-08 12:50:00,5.14,5.14,5.13,5.14,846400.0,4.7768,4.7768,4.7676,4.7768,846400.0
2010-10-08 13:00:00,5.14,5.14,5.13,5.13,947200.0,4.7768,4.7768,4.7676,4.7676,947200.0
2010-10-08 13:10:00,5.13,5.14,5.13,5.14,1086400.0,4.7676,4.7768,4.7676,4.7768,1086400.0
2010-10-08 13:20:00,5.14,5.14,5.12,5.13,2736800.0,4.7768,4.7768,4.7583,4.7676,2736800.0
2010-10-08 13:30:00,5.13,5.13,5.12,5.13,950400.0,4.7676,4.7676,4.7583,4.7676,950400.0
2010-10-08 13:40:00,5.13,5.13,5.11,5.11,2495200.0,4.7676,4.7676,4.749,4.749,2495200.0
2010-10-08 13:50:00,5.11,5.12,5.11,5.11,1510400.0,4.749,4.7583,4.749,4.749,1510400.0
2010-10-08 14:00:00,5.11,5.12,5.1,5.11,2336000.0,4.749,4.7583,4.7397,4.749,2336000.0
2010-10-08 14:10:00,5.11,5.12,5.11,5.11,1188000.0,4.749,4.7583,4.749,4.749,1188000.0
2010-10-08 14:20:00,5.11,5.13,5.11,5.12,2280000.0,4.749,4.7676,4.749,4.7583,2280000.0
2010-10-08 14:30:00,5.12,5.13,5.12,5.13,787200.0,4.7583,4.7676,4.7583,4.7676,787200.0
2010-10-08 14:40:00,5.13,5.14,5.12,5.13,932800.0,4.7676,4.7768,4.7583,4.7676,932800.0
2010-10-08 14:50:00,5.13,5.13,5.12,5.12,1543200.0,4.7676,4.7676,4.7583,4.7583,1543200.0
2010-10-08 15:00:00,5.12,5.14,5.12,5.14,1455200.0,4.7583,4.7768,4.7583,4.7768,1455200.0
2010-10-08 15:10:00,5.14,5.14,5.14,5.14,1242400.0,4.7768,4.7768,4.7768,4.7768,1242400.0
2010-10-08 15:20:00,5.14,5.14,5.13,5.13,2396800.0,4.7768,4.7768,4.7676,4.7676,2396800.0
2010-10-08 15:30:00,5.13,5.15,5.13,5.14,2111200.0,4.7676,4.7861,4.7676,4.7768,2111200.0
2010-10-08 15:40:00,5.14,5.16,5.14,5.15,2500000.0,4.7768,4.7954,4.7768,4.7861,2500000.0
2010-10-08 15:50:00,5.15,5.15,5.13,5.13,5800800.0,4.7861,4.7861,4.7676,4.7676,5800800.0
2010-10-11 09:30:00,5.15,5.15,5.13,5.15,4645600.0,4.7861,4.7861,4.7676,4.7861,4645600.0
2010-10-11 09:40:00,5.15,5.15,5.13,5.13,3008800.0,4.7861,4.7861,4.7676,4.7676,3008800.0
2010-10-11 09:50:00,5.13,5.14,5.13,5.13,2962400.0,4.7676,4.7768,4.7676,4.7676,2962400.0
2010-10-11 10:00:00,5.13,5.16,5.13,5.15,3132800.0,4.7676,4.7954,4.7676,4.7861,3132800.0
2010-10-11 10:10:00,5.16,5.16,5.14,5.14,2299200.0,4.7954,4.7954,4.7768,4.7768,2299200.0
2010-10-11 10:20:00,5.14,5.16,5.14,5.16,1262400.0,4.7768,4.7954,4.7768,4.7954,1262400.0
2010-10-11 10:30:00,5.16,5.16,5.14,5.15,2400000.0,4.7954,4.7954,4.7768,4.7861,2400000.0
2010-10-11 10:40:00,5.15,5.15,5.13,5.13,3547200.0,4.7861,4.7861,4.7676,4.7676,3547200.0
2010-10-11 10:50:00,5.13,5.14,5.13,5.13,1286400.0,4.7676,4.7768,4.7676,4.7676,1286400.0
2010-10-11 11:00:00,5.13,5.14,5.12,5.13,1976000.0,4.7676,4.7768,4.7583,4.7676,1976000.0
2010-10-11 11:10:00,5.13,5.14,5.13,5.13,2736800.0,4.7676,4.7768,4.7676,4.7676,2736800.0
2010-10-11 11:20:00,5.13,5.14,5.13,5.14,836800.0,4.7676,4.7768,4.7676,4.7768,836800.0
2010-10-11 11:30:00,5.14,5.15,5.14,5.15,2354400.0,4.7768,4.7861,4.7768,4.7861,2354400.0
2010-10-11 11:40:00,5.15,5.15,5.15,5.15,1647200.0,4.7861,4.7861,4.7861,4.7861,1647200.0
2010-10-11 11:50:00,5.15,5.15,5.14,5.14,1949600.0,4.7861,4.7861,4.7768,4.7768,1949600.0
2010-10-11 12:00:00,5.15,5.15,5.14,5.14,591200.0,4.7861,4.7861,4.7768,4.7768,591200.0
2010-10-11 12:10:00,5.14,5.15,5.14,5.15,936000.0,4.7768,4.7861,4.7768,4.7861,936000.0
2010-10-11 12:20:00,5.15,5.15,5.14,5.15,829600.0,4.7861,4.7861,4.7768,4.7861,829600.0
2010-10-11 12:30:00,5.15,5.16,5.14,5.15,1627200.0,4.7861,4.7954,4.7768,4.7861,1627200.0
2010-10-11 12:40:00,5.15,5.16,5.15,5.15,868000.0,4.7861,4.7954,4.7861,4.7861,868000.0
2010-10-11 12:50:00,5.15,5.15,5.14,5.15,584800.0,4.7861,4.7861,4.7768,4.7861,584800.0
2010-10-11 13:00:00,5.15,5.15,5.14,5.15,352000.0,4.7861,4.7861,4.7768,4.7861,352000.0
2010-10-11 13:10:00,5.15,5.15,5.15,5.15,350400.0,4.7861,4.7861,4.7861,4.7861,350400.0
2010-10-11 13:20:00,5.15,5.15,5.15,5.15,345600.0,4.7861,4.7861,4.7861,4.7861,345600.0
2010-10-11 13:30:00,5.15,5.15,5.15,5.15,668000.0,4.7861,4.7861,4.7861,4.7861,668000.0
2010-10-11 13:40:00,5.15,5.16,5.15,5.16,531200.0,4.7861,4.7954,4.7861,4.7954,531200.0
2010-10-11 13:50:00,5.16,5.16,5.15,5.16,452000.0,4.7954,4.7954,4.7861,4.7954,452000.0
2010-10-11 14:00:00,5.16,5.16,5.15,5.15,768800.0,4.7954,4.7954,4.7861,4.7861,768800.0
2010-10-11 14:10:00,5.15,5.15,5.14,5.15,532000.0,4.7861,4.7861,4.7768,4.7861,532000.0
2010-10-11 14:20:00,5.15,5.15,5.15,5.15,139200.0,4.7861,4.7861,4.7861,4.7861,139200.0
2010-10-11 14:30:00,5.15,5.15,5.15,5.15,392800.0,4.7861,4.7861,4.7861,4.7861,392800.0
2010-10-11 14:40:00,5.15,5.15,5.15,5.15,543200.0,4.7861,4.7861,4.7861,4.7861,543200.0
2010-10-11 14:50:00,5.15,5.15,5.14,5.14,599200.0,4.7861,4.7861,4.7768,4.7768,599200.0
2010-10-11 15:00:00,5.14,5.15,5.14,5.15,858400.0,4.7768,4.7861,4.7768,4.7861,858400.0
2010-10-11 15:10:00,5.15,5.15,5.13,5.14,1388800.0,4.7861,4.7861,4.7676,4.7768,1388800.0
2010-10-11 15:20:00,5.14,5.14,5.13,5.13,2082400.0,4.7768,4.7768,4.7676,4.7676,2082400.0
2010-10-11 15:30:00,5.13,5.13,5.11,5.11,4023200.0,4.7676,4.7676,4.749,4.749,4023200.0
2010-10-11 15:40:00,5.11,5.13,5.1,5.13,3877600.0,4.749,4.7676,4.7397,4.7676,3877600.0
2010-10-11 15:50:00,5.13,5.14,5.12,5.14,1882400.0,4.7676,4.7768,4.7583,4.7768,1882400.0
2010-10-12 09:30:00,5.1,5.11,5.08,5.09,5016000.0,4.7397,4.749,4.7211,4.7304,5016000.0
2010-10-12 09:40:00,5.09,5.09,5.06,5.06,5590400.0,4.7304,4.7304,4.7025,4.7025,5590400.0
2010-10-12 09:50:00,5.06,5.07,5.05,5.07,5774400.0,4.7025,4.7118,4.6932,4.7118,5774400.0
2010-10-12 10:00:00,5.07,5.09,5.06,5.07,4193600.0,4.7118,4.7304,4.7025,4.7118,4193600.0
2010-10-12 10:10:00,5.07,5.1,5.07,5.1,3072800.0,4.7118,4.7397,4.7118,4.7397,3072800.0
2010-10-12 10:20:00,5.1,5.1,5.08,5.09,2507200.0,4.7397,4.7397,4.7211,4.7304,2507200.0
2010-10-12 10:30:00,5.09,5.1,5.08,5.09,1088800.0,4.7304,4.7397,4.7211,4.7304,1088800.0
2010-10-12 10:40:00,5.09,5.12,5.09,5.11,5056800.0,4.7304,4.7583,4.7304,4.749,5056800.0
2010-10-12 10:50:00,5.12,5.13,5.11,5.11,3123200.0,4.7583,4.7676,4.749,4.749,3123200.0
2010-10-12 11:00:00,5.11,5.13,5.11,5.12,1611200.0,4.749,4.7676,4.749,4.7583,1611200.0
2010-10-12 11:10:00,5.12,5.12,5.11,5.11,1917600.0,4.7583,4.7583,4.749,4.749,1917600.0
2010-10-12 11:20:00,5.11,5.13,5.11,5.12,1036000.0,4.749,4.7676,4.749,4.7583,1036000.0
2010-10-12 11:30:00,5.12,5.13,5.12,5.12,2399200.0,4.7583,4.7676,4.7583,4.7583,2399200.0
2010-10-12 11:40:00,5.12,5.12,5.11,5.12,1236000.0,4.7583,4.7583,4.749,4.7583,1236000.0
2010-10-12 11:50:00,5.11,5.12,5.11,5.12,916800.0,4.749,4.7583,4.749,4.7583,916800.0
2010-10-12 12:00:00,5.12,5.13,5.12,5.12,1207200.0,4.7583,4.7676,4.7583,4.7583,1207200.0
2010-10-12 12:10:00,5.12,5.13,5.11,5.13,983200.0,4.7583,4.7676,4.749,4.7676,983200.0
2010-10-12 12:20:00,5.13,5.13,5.11,5.11,1928000.0,4.7676,4.7676,4.749,4.749,1928000.0
2010-10-12 12:30:00,5.11,5.12,5.11,5.11,646400.0,4.749,4.7583,4.749,4.749,646400.0
2010-10-12 12:40:00,5.11,5.12,5.11,5.11,468000.0,4.749,4.7583,4.749,4.749,468000.0
2010-10-12 12:50:00,5.11,5.11,5.11,5.11,620800.0,4.749,4.749,4.749,4.749,620800.0
2010-10-12 13:00:00,5.11,5.11,5.11,5.11,644800.0,4.749,4.749,4.749,4.749,644800.0
2010-10-12 13:10:00,5.11,5.12,5.11,5.12,376800.0,4.749,4.7583,4.749,4.7583,376800.0
2010-10-12 13:20:00,5.12,5.12,5.12,5.12,617600.0,4.7583,4.7583,4.7583,4.7583,617600.0
2010-10-12 13:30:00,5.12,5.12,5.11,5.12,342400.0,4.7583,4.7583,4.749,4.7583,342400.0
2010-10-12 13:40:00,5.11,5.12,5.11,5.12,257600.0,4.749,4.7583,4.749,4.7583,257600.0
2010-10-12 13:50:00,5.12,5.12,5.11,5.12,526400.0,4.7583,4.7583,4.749,4.7583,526400.0
2010-10-12 14:00:00,5.12,5.14,5.11,5.13,7060800.0,4.7583,4.7768,4.749,4.7676,7060800.0
2010-10-12 14:10:00,5.13,5.17,5.13,5.16,5802400.0,4.7676,4.8047,4.7676,4.7954,5802400.0
2010-10-12 14:20:00,5.16,5.16,5.14,5.15,2896800.0,4.7954,4.7954,4.7768,4.7861,2896800.0
2010-10-12 14:30:00,5.15,5.15,5.12,5.13,2750400.0,4.7861,4.7861,4.7583,4.7676,2750400.0
2010-10-12 14:40:00,5.13,5.16,5.13,5.15,2175200.0,4.7676,4.7954,4.7676,4.7861,2175200.0
2010-10-12 14:50:00,5.14,5.16,5.14,5.15,1621600.0,4.7768,4.7954,4.7768,4.7861,1621600.0
2010-10-12 15:00:00,5.15,5.15,5.14,5.15,2416000.0,4.7861,4.7861,4.7768,4.7861,2416000.0
2010-10-12 15:10:00,5.15,5.17,5.15,5.16,2391200.0,4.7861,4.8047,4.7861,4.7954,2391200.0
2010-10-12 15:20:00,5.16,5.2,5.16,5.2,4212000.0,4.7954,4.8326,4.7954,4.8326,4212000.0
2010-10-12 15:30:00,5.2,5.2,5.18,5.18,3331200.0,4.8326,4.8326,4.814,4.814,3331200.0
2010-10-12 15:40:00,5.19,5.19,5.18,5.19,2832000.0,4.8233,4.8233,4.814,4.8233,2832000.0
2010-10-12 15:50:00,5.19,5.19,5.17,5.17,4685600.0,4.8233,4.8233,4.8047,4.8047,4685600.0
2010-10-13 09:30:00,5.22,5.23,5.21,5.21,7052000.0,4.8512,4.8605,4.8419,4.8419,7052000.0
2010-10-13 09:40:00,5.21,5.24,5.2,5.24,5545600.0,4.8419,4.8698,4.8326,4.8698,5545600.0
2010-10-13 09:50:00,5.24,5.24,5.22,5.23,5428000.0,4.8698,4.8698,4.8512,4.8605,5428000.0
2010-10-13 10:00:00,5.23,5.25,5.23,5.24,4396800.0,4.8605,4.8791,4.8605,4.8698,4396800.0
2010-10-13 10:10:00,5.24,5.24,5.23,5.23,3454400.0,4.8698,4.8698,4.8605,4.8605,3454400.0
2010-10-13 10:20:00,5.23,5.24,5.22,5.24,3136800.0,4.8605,4.8698,4.8512,4.8698,3136800.0
2010-10-13 10:30:00,5.24,5.26,5.23,5.25,2512000.0,4.8698,4.8884,4.8605,4.8791,2512000.0
2010-10-13 10:40:00,5.25,5.25,5.24,5.25,1422400.0,4.8791,4.8791,4.8698,4.8791,1422400.0
2010-10-13 10:50:00,5.25,5.26,5.25,5.26,2516800.0,4.8791,4.8884,4.8791,4.8884,2516800.0
2010-10-13 11:00:00,5.26,5.28,5.25,5.28,3425600.0,4.8884,4.907,4.8791,4.907,3425600.0
2010-10-13 11:10:00,5.28,5.28,5.27,5.27,2981600.0,4.907,4.907,4.8977,4.8977,2981600.0
2010-10-13 11:20:00,5.27,5.28,5.26,5.26,2300800.0,4.8977,4.907,4.8884,4.8884,2300800.0
2010-10-13 11:30:00,5.26,5.27,5.26,5.27,1604800.0,4.8884,4.8977,4.8884,4.8977,1604800.0
2010-10-13 11:40:00,5.27,5.27,5.26,5.27,1796800.0,4.8977,4.8977,4.8884,4.8977,1796800.0
2010-10-13 11:50:00,5.27,5.27,5.26,5.26,1168000.0,4.8977,4.8977,4.8884,4.8884,1168000.0
2010-10-13 12:00:00,5.27,5.27,5.26,5.27,1681600.0,4.8977,4.8977,4.8884,4.8977,1681600.0
2010-10-13 12:10:00,5.27,5.27,5.26,5.27,576800.0,4.8977,4.8977,4.8884,4.8977,576800.0
2010-10-13 12:20:00,5.27,5.29,5.27,5.29,1997600.0,4.8977,4.9163,4.8977,4.9163,1997600.0
2010-10-13 12:30:00,5.28,5.29,5.28,5.29,1429600.0,4.907,4.9163,4.907,4.9163,1429600.0
2010-10-13 12:40:00,5.29,5.29,5.28,5.29,1133600.0,4.9163,4.9163,4.907,4.9163,1133600.0
2010-10-13 12:50:00,5.29,5.29,5.28,5.28,748000.0,4.9163,4.9163,4.907,4.907,748000.0
2010-10-13 13:00:00,5.28,5.28,5.28,5.28,1023200.0,4.907,4.907,4.907,4.907,1023200.0
2010-10-13 13:10:00,5.28,5.29,5.28,5.28,1146400.0,4.907,4.9163,4.907,4.907,1146400.0
2010-10-13 13:20:00,5.28,5.29,5.28,5.28,1240800.0,4.907,4.9163,4.907,4.907,1240800.0
2010-10-13 13:30:00,5.28,5.3,5.28,5.29,2248800.0,4.907,4.9255,4.907,4.9163,2248800.0
2010-10-13 13:40:00,5.29,5.29,5.28,5.29,1335200.0,4.9163,4.9163,4.907,4.9163,1335200.0
2010-10-13 13:50:00,5.29,5.29,5.28,5.29,1242400.0,4.9163,4.9163,4.907,4.9163,1242400.0
2010-10-13 14:00:00,5.29,5.3,5.29,5.29,2214400.0,4.9163,4.9255,4.9163,4.9163,2214400.0
2010-10-13 14:10:00,5.29,5.3,5.29,5.3,1228000.0,4.9163,4.9255,4.9163,4.9255,1228000.0
2010-10-13 14:20:00,5.3,5.3,5.28,5.29,2549600.0,4.9255,4.9255,4.907,4.9163,2549600.0
2010-10-13 14:30:00,5.29,5.29,5.28,5.28,3280000.0,4.9163,4.9163,4.907,4.907,3280000.0
2010-10-13 14:40:00,5.29,5.29,5.27,5.27,2439200.0,4.9163,4.9163,4.8977,4.8977,2439200.0
2010-10-13 14:50:00,5.28,5.28,5.27,5.28,1962400.0,4.907,4.907,4.8977,4.907,1962400.0
2010-10-13 15:00:00,5.28,5.28,5.26,5.27,3624000.0,4.907,4.907,4.8884,4.8977,3624000.0
2010-10-13 15:10:00,5.27,5.28,5.26,5.28,2891200.0,4.8977,4.907,4.8884,4.907,2891200.0
2010-10-13 15:20:00,5.28,5.29,5.25,5.26,3548800.0,4.907,4.9163,4.8791,4.8884,3548800.0
2010-10-13 15:30:00,5.26,5.27,5.25,5.26,5237600.0,4.8884,4.8977,4.8791,4.8884,5237600.0
2010-10-13 15:40:00,5.26,5.27,5.25,5.26,3337600.0,4.8884,4.8977,4.8791,4.8884,3337600.0
2010-10-13 15:50:00,5.26,5.26,5.24,5.25,5654400.0,4.8884,4.8884,4.8698,4.8791,5654400.0
2010-10-14 09:30:00,5.24,5.24,5.21,5.22,6726400.0,4.8698,4.8698,4.8419,4.8512,6726400.0
2010-10-14 09:40:00,5.22,5.25,5.22,5.24,6402400.0,4.8512,4.8791,4.8512,4.8698,6402400.0
2010-10-14 09:50:00,5.24,5.24,5.2,5.21,4899200.0,4.8698,4.8698,4.8326,4.8419,4899200.0
2010-10-14 10:00:00,5.21,5.23,5.21,5.22,5295200.0,4.8419,4.8605,4.8419,4.8512,5295200.0
2010-10-14 10:10:00,5.22,5.24,5.21,5.23,5040800.0,4.8512,4.8698,4.8419,4.8605,5040800.0
2010-10-14 10:20:00,5.23,5.25,5.23,5.24,2302400.0,4.8605,4.8791,4.8605,4.8698,2302400.0
2010-10-14 10:30:00,5.24,5.25,5.23,5.25,3472000.0,4.8698,4.8791,4.8605,4.8791,3472000.0
2010-10-14 10:40:00,5.25,5.26,5.24,5.25,1807200.0,4.8791,4.8884,4.8698,4.8791,1807200.0
2010-10-14 10:50:00,5.25,5.26,5.24,5.25,5361600.0,4.8791,4.8884,4.8698,4.8791,5361600.0
2010-10-14 11:00:00,5.25,5.25,5.23,5.24,1909600.0,4.8791,4.8791,4.8605,4.8698,1909600.0
2010-10-14 11:10:00,5.24,5.24,5.23,5.23,1456800.0,4.8698,4.8698,4.8605,4.8605,1456800.0
2010-10-14 11:20:00,5.23,5.24,5.22,5.23,2344800.0,4.8605,4.8698,4.8512,4.8605,2344800.0
2010-10-14 11:30:00,5.23,5.23,5.21,5.21,4388800.0,4.8605,4.8605,4.8419,4.8419,4388800.0
2010-10-14 11:40:00,5.21,5.21,5.18,5.19,5761600.0,4.8419,4.8419,4.814,4.8233,5761600.0
2010-10-14 11:50:00,5.19,5.21,5.18,5.2,3372000.0,4.8233,4.8419,4.814,4.8326,3372000.0
2010-10-14 12:00:00,5.2,5.21,5.2,5.2,1665600.0,4.8326,4.8419,4.8326,4.8326,1665600.0
2010-10-14 12:10:00,5.2,5.21,5.19,5.2,1548000.0,4.8326,4.8419,4.8233,4.8326,1548000.0
2010-10-14 12:20:00,5.2,5.2,5.18,5.18,2792800.0,4.8326,4.8326,4.814,4.814,2792800.0
2010-10-14 12:30:00,5.18,5.19,5.17,5.18,2541600.0,4.814,4.8233,4.8047,4.814,2541600.0
2010-10-14 12:40:00,5.18,5.19,5.18,5.18,1000800.0,4.814,4.8233,4.814,4.814,1000800.0
2010-10-14 12:50:00,5.19,5.2,5.19,5.19,1622400.0,4.8233,4.8326,4.8233,4.8233,1622400.0
2010-10-14 13:00:00,5.19,5.2,5.17,5.17,5998400.0,4.8233,4.8326,4.8047,4.8047,5998400.0
2010-10-14 13:10:00,5.17,5.18,5.16,5.17,1954400.0,4.8047,4.814,4.7954,4.8047,1954400.0
2010-10-14 13:20:00,5.17,5.17,5.16,5.17,1836800.0,4.8047,4.8047,4.7954,4.8047,1836800.0
2010-10-14 13:30:00,5.17,5.19,5.17,5.19,1714400.0,4.8047,4.8233,4.8047,4.8233,1714400.0
2010-10-14 13:40:00,5.19,5.19,5.18,5.19,1380800.0,4.8233,4.8233,4.814,4.8233,1380800.0
2010-10-14 13:50:00,5.19,5.2,5.18,5.2,1662400.0,4.8233,4.8326,4.814,4.8326,1662400.0
2010-10-14 14:00:00,5.2,5.2,5.18,5.18,1784800.0,4.8326,4.8326,4.814,4.814,1784800.0
2010-10-14 14:10:00,5.18,5.19,5.17,5.18,1371200.0,4.814,4.8233,4.8047,4.814,1371200.0
2010-10-14 14:20:00,5.18,5.18,5.17,5.17,2086400.0,4.814,4.814,4.8047,4.8047,2086400.0
2010-10-14 14:30:00,5.17,5.17,5.16,5.17,1937600.0,4.8047,4.8047,4.7954,4.8047,1937600.0
2010-10-14 14:40:00,5.17,5.17,5.16,5.16,2660800.0,4.8047,4.8047,4.7954,4.7954,2660800.0
2010-10-14 14:50:00,5.16,5.17,5.15,5.15,2593600.0,4.7954,4.8047,4.7861,4.7861,2593600.0
2010-10-14 15:00:00,5.15,5.16,5.14,5.16,3801600.0,4.7861,4.7954,4.7768,4.7954,3801600.0
2010-10-14 15:10:00,5.16,5.17,5.16,5.17,1846400.0,4.7954,4.8047,4.7954,4.8047,1846400.0
2010-10-14 15:20:00,5.17,5.19,5.17,5.18,5228800.0,4.8047,4.8233,4.8047,4.814,5228800.0
2010-10-14 15:30:00,5.17,5.2,5.17,5.19,5943200.0,4.8047,4.8326,4.8047,4.8233,5943200.0
2010-10-14 15:40:00,5.19,5.19,5.18,5.19,3267200.0,4.8233,4.8233,4.814,4.8233,3267200.0
2010-10-14 15:50:00,5.19,5.21,5.19,5.21,6832000.0,4.8233,4.8419,4.8233,4.8419,6832000.0
2010-10-15 09:30:00,5.28,5.29,5.25,5.26,6736000.0,4.907,4.9163,4.8791,4.8884,6736000.0
2010-10-15 09:40:00,5.25,5.25,5.23,5.23,7196000.0,4.8791,4.8791,4.8605,4.8605,7196000.0
2010-10-15 09:50:00,5.23,5.24,5.21,5.22,6872800.0,4.8605,4.8698,4.8419,4.8512,6872800.0
2010-10-15 10:00:00,5.22,5.23,5.19,5.21,9196800.0,4.8512,4.8605,4.8233,4.8419,9196800.0
2010-10-15 10:10:00,5.21,5.21,5.17,5.17,7222400.0,4.8419,4.8419,4.8047,4.8047,7222400.0
2010-10-15 10:20:00,5.17,5.18,5.15,5.17,8183200.0,4.8047,4.814,4.7861,4.8047,8183200.0
2010-10-15 10:30:00,5.17,5.18,5.15,5.18,4462400.0,4.8047,4.814,4.7861,4.814,4462400.0
2010-10-15 10:40:00,5.18,5.19,5.17,5.17,2911200.0,4.814,4.8233,4.8047,4.8047,2911200.0
2010-10-15 10:50:00,5.17,5.2,5.17,5.19,4487200.0,4.8047,4.8326,4.8047,4.8233,4487200.0
2010-10-15 11:00:00,5.19,5.22,5.19,5.21,2999200.0,4.8233,4.8512,4.8233,4.8419,2999200.0
2010-10-15 11:10:00,5.21,5.22,5.21,5.21,3096800.0,4.8419,4.8512,4.8419,4.8419,3096800.0
2010-10-15 11:20:00,5.21,5.22,5.2,5.22,2804000.0,4.8419,4.8512,4.8326,4.8512,2804000.0
2010-10-15 11:30:00,5.22,5.24,5.22,5.23,6320000.0,4.8512,4.8698,4.8512,4.8605,6320000.0
2010-10-15 11:40:00,5.23,5.24,5.21,5.21,3930400.0,4.8605,4.8698,4.8419,4.8419,3930400.0
2010-10-15 11:50:00,5.21,5.21,5.19,5.19,4508800.0,4.8419,4.8419,4.8233,4.8233,4508800.0
2010-10-15 12:00:00,5.19,5.2,5.18,5.19,5312800.0,4.8233,4.8326,4.814,4.8233,5312800.0
2010-10-15 12:10:00,5.18,5.21,5.18,5.2,3224000.0,4.814,4.8419,4.814,4.8326,3224000.0
2010-10-15 12:20:00,5.2,5.21,5.2,5.21,3758400.0,4.8326,4.8419,4.8326,4.8419,3758400.0
2010-10-15 12:30:00,5.21,5.22,5.21,5.22,3520000.0,4.8419,4.8512,4.8419,4.8512,3520000.0
2010-10-15 12:40:00,5.22,5.22,5.21,5.22,1335200.0,4.8512,4.8512,4.8419,4.8512,1335200.0
2010-10-15 12:50:00,5.23,5.23,5.2,5.21,2562400.0,4.8605,4.8605,4.8326,4.8419,2562400.0
2010-10-15 13:00:00,5.21,5.22,5.21,5.22,2328000.0,4.8419,4.8512,4.8419,4.8512,2328000.0
2010-10-15 13:10:00,5.22,5.22,5.2,5.2,999200.0,4.8512,4.8512,4.8326,4.8326,999200.0
2010-10-15 13:20:00,5.21,5.22,5.2,5.22,1545600.0,4.8419,4.8512,4.8326,4.8512,1545600.0
2010-10-15 13:30:00,5.22,5.22,5.21,5.21,1300800.0,4.8512,4.8512,4.8419,4.8419,1300800.0
2010-10-15 13:40:00,5.21,5.21,5.19,5.2,3252000.0,4.8419,4.8419,4.8233,4.8326,3252000.0
2010-10-15 13:50:00,5.2,5.21,5.19,5.2,2636800.0,4.8326,4.8419,4.8233,4.8326,2636800.0
2010-10-15 14:00:00,5.2,5.21,5.18,5.2,2873600.0,4.8326,4.8419,4.814,4.8326,2873600.0
2010-10-15 14:10:00,5.2,5.22,5.2,5.21,2600000.0,4.8326,4.8512,4.8326,4.8419,2600000.0
2010-10-15 14:20:00,5.21,5.22,5.2,5.22,1860800.0,4.8419,4.8512,4.8326,4.8512,1860800.0
2010-10-15 14:30:00,5.22,5.23,5.22,5.23,2623200.0,4.8512,4.8605,4.8512,4.8605,2623200.0
2010-10-15 14:40:00,5.23,5.23,5.21,5.21,1688000.0,4.8605,4.8605,4.8419,4.8419,1688000.0
2010-10-15 14:50:00,5.21,5.22,5.2,5.21,2742400.0,4.8419,4.8512,4.8326,4.8419,2742400.0
2010-10-15 15:00:00,5.22,5.22,5.2,5.2,3348800.0,4.8512,4.8512,4.8326,4.8326,3348800.0
2010-10-15 15:10:00,5.2,5.21,5.19,5.21,4069600.0,4.8326,4.8419,4.8233,4.8419,4069600.0
2010-10-15 15:20:00,5.21,5.21,5.2,5.2,2444000.0,4.8419,4.8419,4.8326,4.8326,2444000.0
2010-10-15 15:30:00,5.2,5.22,5.2,5.22,5463200.0,4.8326,4.8512,4.8326,4.8512,5463200.0
2010-10-15 15:40:00,5.22,5.23,5.22,5.23,3300000.0,4.8512,4.8605,4.8512,4.8605,3300000.0
2010-10-15 15:50:00,5.23,5.24,5.22,5.23,6089600.0,4.8605,4.8698,4.8512,4.8605,6089600.0
2010-10-18 09:30:00,5.23,5.24,5.21,5.23,4745600.0,4.8605,4.8698,4.8419,4.8605,4745600.0
2010-10-18 09:40:00,5.22,5.25,5.22,5.25,4004800.0,4.8512,4.8791,4.8512,4.8791,4004800.0
2010-10-18 09:50:00,5.25,5.26,5.24,5.25,4256800.0,4.8791,4.8884,4.8698,4.8791,4256800.0
2010-10-18 10:00:00,5.25,5.27,5.24,5.26,2197600.0,4.8791,4.8977,4.8698,4.8884,2197600.0
2010-10-18 10:10:00,5.26,5.28,5.26,5.27,2577600.0,4.8884,4.907,4.8884,4.8977,2577600.0
2010-10-18 10:20:00,5.27,5.27,5.25,5.26,2563200.0,4.8977,4.8977,4.8791,4.8884,2563200.0
2010-10-18 10:30:00,5.26,5.27,5.25,5.27,1353600.0,4.8884,4.8977,4.8791,4.8977,1353600.0
2010-10-18 10:40:00,5.27,5.27,5.25,5.26,2122400.0,4.8977,4.8977,4.8791,4.8884,2122400.0
2010-10-18 10:50:00,5.26,5.28,5.26,5.27,1767200.0,4.8884,4.907,4.8884,4.8977,1767200.0
2010-10-18 11:00:00,5.28,5.28,5.25,5.25,1851200.0,4.907,4.907,4.8791,4.8791,1851200.0
2010-10-18 11:10:00,5.25,5.25,5.24,5.25,1612000.0,4.8791,4.8791,4.8698,4.8791,1612000.0
2010-10-18 11:20:00,5.25,5.25,5.25,5.25,1195200.0,4.8791,4.8791,4.8791,4.8791,1195200.0
2010-10-18 11:30:00,5.25,5.26,5.24,5.25,1724000.0,4.8791,4.8884,4.8698,4.8791,1724000.0
2010-10-18 11:40:00,5.25,5.25,5.24,5.25,973600.0,4.8791,4.8791,4.8698,4.8791,973600.0
2010-10-18 11:50:00,5.25,5.26,5.24,5.26,1548800.0,4.8791,4.8884,4.8698,4.8884,1548800.0
2010-10-18 12:00:00,5.26,5.26,5.25,5.26,1314400.0,4.8884,4.8884,4.8791,4.8884,1314400.0
2010-10-18 12:10:00,5.26,5.26,5.26,5.26,448800.0,4.8884,4.8884,4.8884,4.8884,448800.0
2010-10-18 12:20:00,5.26,5.26,5.25,5.25,594400.0,4.8884,4.8884,4.8791,4.8791,594400.0
2010-10-18 12:30:00,5.25,5.26,5.25,5.26,1068000.0,4.8791,4.8884,4.8791,4.8884,1068000.0
2010-10-18 12:40:00,5.26,5.26,5.25,5.26,386400.0,4.8884,4.8884,4.8791,4.8884,386400.0
2010-10-18 12:50:00,5.26,5.26,5.25,5.25,1112800.0,4.8884,4.8884,4.8791,4.8791,1112800.0
2010-10-18 13:00:00,5.25,5.26,5.25,5.26,785600.0,4.8791,4.8884,4.8791,4.8884,785600.0
2010-10-18 13:10:00,5.26,5.27,5.26,5.27,1164800.0,4.8884,4.8977,4.8884,4.8977,1164800.0
2010-10-18 13:20:00,5.27,5.27,5.26,5.26,540000.0,4.8977,4.8977,4.8884,4.8884,540000.0
2010-10-18 13:30:00,5.26,5.26,5.25,5.26,1460800.0,4.8884,4.8884,4.8791,4.8884,1460800.0
2010-10-18 13:40:00,5.26,5.26,5.26,5.26,944000.0,4.8884,4.8884,4.8884,4.8884,944000.0
2010-10-18 13:50:00,5.26,5.26,5.26,5.26,1020800.0,4.8884,4.8884,4.8884,4.8884,1020800.0
2010-10-18 14:00:00,5.26,5.27,5.25,5.26,2092800.0,4.8884,4.8977,4.8791,4.8884,2092800.0
2010-10-18 14:10:00,5.26,5.27,5.26,5.27,1699200.0,4.8884,4.8977,4.8884,4.8977,1699200.0
2010-10-18 14:20:00,5.27,5.28,5.27,5.28,1599200.0,4.8977,4.907,4.8977,4.907,1599200.0
2010-10-18 14:30:00,5.28,5.28,5.28,5.28,1185600.0,4.907,4.907,4.907,4.907,1185600.0
2010-10-18 14:40:00,5.28,5.29,5.28,5.28,954400.0,4.907,4.9163,4.907,4.907,954400.0
2010-10-18 14:50:00,5.28,5.28,5.28,5.28,937600.0,4.907,4.907,4.907,4.907,937600.0
2010-10-18 15:00:00,5.28,5.31,5.28,5.31,4087200.0,4.907,4.9348,4.907,4.9348,4087200.0
2010-10-18 15:10:00,5.31,5.31,5.29,5.29,1872000.0,4.9348,4.9348,4.9163,4.9163,1872000.0
2010-10-18 15:20:00,5.29,5.3,5.29,5.3,1628800.0,4.9163,4.9255,4.9163,4.9255,1628800.0
2010-10-18 15:30:00,5.3,5.31,5.3,5.3,1516800.0,4.9255,4.9348,4.9255,4.9255,1516800.0
2010-10-18 15:40:00,5.3,5.31,5.3,5.3,1657600.0,4.9255,4.9348,4.9255,4.9255,1657600.0
2010-10-18 15:50:00,5.3,5.3,5.3,5.3,4157600.0,4.9255,4.9255,4.9255,4.9255,4157600.0
2010-10-19 09:30:00,5.18,5.2,5.16,5.2,9116000.0,4.814,4.8326,4.7954,4.8326,9116000.0
2010-10-19 09:40:00,5.2,5.2,5.17,5.18,5473600.0,4.8326,4.8326,4.8047,4.814,5473600.0
2010-10-19 09:50:00,5.18,5.18,5.14,5.16,10038400.0,4.814,4.814,4.7768,4.7954,10038400.0
2010-10-19 10:00:00,5.16,5.18,5.15,5.18,4788800.0,4.7954,4.814,4.7861,4.814,4788800.0
2010-10-19 10:10:00,5.18,5.22,5.18,5.21,8848000.0,4.814,4.8512,4.814,4.8419,8848000.0
2010-10-19 10:20:00,5.21,5.21,5.2,5.21,3151200.0,4.8419,4.8419,4.8326,4.8419,3151200.0
2010-10-19 10:30:00,5.21,5.22,5.2,5.2,4444800.0,4.8419,4.8512,4.8326,4.8326,4444800.0
2010-10-19 10:40:00,5.2,5.21,5.19,5.21,1798400.0,4.8326,4.8419,4.8233,4.8419,1798400.0
2010-10-19 10:50:00,5.21,5.23,5.21,5.21,2685600.0,4.8419,4.8605,4.8419,4.8419,2685600.0
2010-10-19 11:00:00,5.21,5.21,5.19,5.2,2298400.0,4.8419,4.8419,4.8233,4.8326,2298400.0
2010-10-19 11:10:00,5.2,5.21,5.19,5.2,2368800.0,4.8326,4.8419,4.8233,4.8326,2368800.0
2010-10-19 11:20:00,5.2,5.2,5.19,5.2,2828000.0,4.8326,4.8326,4.8233,4.8326,2828000.0
2010-10-19 11:30:00,5.2,5.22,5.2,5.22,3351200.0,4.8326,4.8512,4.8326,4.8512,3351200.0
2010-10-19 11:40:00,5.22,5.24,5.21,5.23,4099200.0,4.8512,4.8698,4.8419,4.8605,4099200.0
2010-10-19 11:50:00,5.23,5.24,5.23,5.23,1156800.0,4.8605,4.8698,4.8605,4.8605,1156800.0
2010-10-19 12:00:00,5.23,5.24,5.22,5.23,2285600.0,4.8605,4.8698,4.8512,4.8605,2285600.0
2010-10-19 12:10:00,5.23,5.24,5.22,5.23,1628800.0,4.8605,4.8698,4.8512,4.8605,1628800.0
2010-10-19 12:20:00,5.23,5.23,5.22,5.22,1056800.0,4.8605,4.8605,4.8512,4.8512,1056800.0
2010-10-19 12:30:00,5.22,5.22,5.21,5.21,4346400.0,4.8512,4.8512,4.8419,4.8419,4346400.0
2010-10-19 12:40:00,5.21,5.22,5.21,5.21,1512800.0,4.8419,4.8512,4.8419,4.8419,1512800.0
2010-10-19 12:50:00,5.22,5.22,5.2,5.22,1837600.0,4.8512,4.8512,4.8326,4.8512,1837600.0
2010-10-19 13:00:00,5.22,5.22,5.21,5.21,1089600.0,4.8512,4.8512,4.8419,4.8419,1089600.0
2010-10-19 13:10:00,5.21,5.21,5.2,5.21,2484000.0,4.8419,4.8419,4.8326,4.8419,2484000.0
2010-10-19 13:20:00,5.21,5.21,5.19,5.19,1998400.0,4.8419,4.8419,4.8233,4.8233,1998400.0
2010-10-19 13:30:00,5.19,5.2,5.18,5.2,2484000.0,4.8233,4.8326,4.814,4.8326,2484000.0
2010-10-19 13:40:00,5.2,5.2,5.18,5.19,1996800.0,4.8326,4.8326,4.814,4.8233,1996800.0
2010-10-19 13:50:00,5.19,5.19,5.15,5.15,7073600.0,4.8233,4.8233,4.7861,4.7861,7073600.0
2010-10-19 14:00:00,5.15,5.15,5.1,5.11,16368000.0,4.7861,4.7861,4.7397,4.749,16368000.0
2010-10-19 14:10:00,5.11,5.14,5.1,5.12,8307200.0,4.749,4.7768,4.7397,4.7583,8307200.0
2010-10-19 14:20:00,5.12,5.13,5.09,5.11,7238400.0,4.7583,4.7676,4.7304,4.749,7238400.0
2010-10-19 14:30:00,5.11,5.13,5.1,5.12,5397600.0,4.749,4.7676,4.7397,4.7583,5397600.0
2010-10-19 14:40:00,5.11,5.13,5.11,5.13,3221600.0,4.749,4.7676,4.749,4.7676,3221600.0
2010-10-19 14:50:00,5.13,5.14,5.13,5.13,3785600.0,4.7676,4.7768,4.7676,4.7676,3785600.0
2010-10-19 15:00:00,5.13,5.14,5.11,5.11,4229600.0,4.7676,4.7768,4.749,4.749,4229600.0
2010-10-19 15:10:00,5.11,5.12,5.09,5.11,6380800.0,4.749,4.7583,4.7304,4.749,6380800.0
2010-10-19 15:20:00,5.11,5.12,5.09,5.09,4686400.0,4.749,4.7583,4.7304,4.7304,4686400.0
2010-10-19 15:30:00,5.09,5.11,5.08,5.11,6895200.0,4.7304,4.749,4.7211,4.749,6895200.0
2010-10-19 15:40:00,5.11,5.13,5.1,5.12,5017600.0,4.749,4.7676,4.7397,4.7583,5017600.0
2010-10-19 15:50:00,5.12,5.14,5.11,5.14,8815200.0,4.7583,4.7768,4.749,4.7768,8815200.0
2010-10-20 09:30:00,5.16,5.18,5.15,5.17,6084000.0,4.7954,4.814,4.7861,4.8047,6084000.0
2010-10-20 09:40:00,5.17,5.21,5.17,5.2,7478400.0,4.8047,4.8419,4.8047,4.8326,7478400.0
2010-10-20 09:50:00,5.2,5.21,5.18,5.18,5711200.0,4.8326,4.8419,4.814,4.814,5711200.0
2010-10-20 10:00:00,5.18,5.2,5.18,5.18,3780000.0,4.814,4.8326,4.814,4.814,3780000.0
2010-10-20 10:10:00,5.19,5.19,5.17,5.17,3526400.0,4.8233,4.8233,4.8047,4.8047,3526400.0
2010-10-20 10:20:00,5.17,5.19,5.16,5.19,3492800.0,4.8047,4.8233,4.7954,4.8233,3492800.0
2010-10-20 10:30:00,5.19,5.21,5.19,5.2,5371200.0,4.8233,4.8419,4.8233,4.8326,5371200.0
2010-10-20 10:40:00,5.2,5.24,5.2,5.24,4764800.0,4.8326,4.8698,4.8326,4.8698,4764800.0
2010-10-20 10:50:00,5.24,5.24,5.22,5.23,5353600.0,4.8698,4.8698,4.8512,4.8605,5353600.0
2010-10-20 11:00:00,5.23,5.24,5.22,5.24,4348000.0,4.8605,4.8698,4.8512,4.8698,4348000.0
2010-10-20 11:10:00,5.24,5.24,5.23,5.24,4092800.0,4.8698,4.8698,4.8605,4.8698,4092800.0
2010-10-20 11:20:00,5.24,5.25,5.23,5.25,4015200.0,4.8698,4.8791,4.8605,4.8791,4015200.0
2010-10-20 11:30:00,5.25,5.26,5.25,5.25,3236800.0,4.8791,4.8884,4.8791,4.8791,3236800.0
2010-10-20 11:40:00,5.25,5.25,5.24,5.25,1380000.0,4.8791,4.8791,4.8698,4.8791,1380000.0
2010-10-20 11:50:00,5.25,5.26,5.25,5.25,1936000.0,4.8791,4.8884,4.8791,4.8791,1936000.0
2010-10-20 12:00:00,5.25,5.27,5.24,5.27,4155200.0,4.8791,4.8977,4.8698,4.8977,4155200.0
2010-10-20 12:10:00,5.27,5.29,5.27,5.28,2792000.0,4.8977,4.9163,4.8977,4.907,2792000.0
2010-10-20 12:20:00,5.28,5.29,5.27,5.27,1205600.0,4.907,4.9163,4.8977,4.8977,1205600.0
2010-10-20 12:30:00,5.27,5.28,5.27,5.27,1018400.0,4.8977,4.907,4.8977,4.8977,1018400.0
2010-10-20 12:40:00,5.27,5.27,5.26,5.27,1380000.0,4.8977,4.8977,4.8884,4.8977,1380000.0
2010-10-20 12:50:00,5.27,5.28,5.27,5.27,1991200.0,4.8977,4.907,4.8977,4.8977,1991200.0
2010-10-20 13:00:00,5.27,5.28,5.27,5.28,2737600.0,4.8977,4.907,4.8977,4.907,2737600.0
2010-10-20 13:10:00,5.28,5.28,5.26,5.27,2115200.0,4.907,4.907,4.8884,4.8977,2115200.0
2010-10-20 13:20:00,5.27,5.29,5.27,5.27,2676000.0,4.8977,4.9163,4.8977,4.8977,2676000.0
2010-10-20 13:30:00,5.27,5.28,5.27,5.27,1167200.0,4.8977,4.907,4.8977,4.8977,1167200.0
2010-10-20 13:40:00,5.27,5.27,5.26,5.26,1249600.0,4.8977,4.8977,4.8884,4.8884,1249600.0
2010-10-20 13:50:00,5.26,5.27,5.26,5.26,2007200.0,4.8884,4.8977,4.8884,4.8884,2007200.0
2010-10-20 14:00:00,5.26,5.28,5.25,5.25,6120800.0,4.8884,4.907,4.8791,4.8791,6120800.0
2010-10-20 14:10:00,5.25,5.28,5.25,5.28,3741600.0,4.8791,4.907,4.8791,4.907,3741600.0
2010-10-20 14:20:00,5.28,5.28,5.26,5.27,2333600.0,4.907,4.907,4.8884,4.8977,2333600.0
2010-10-20 14:30:00,5.27,5.29,5.27,5.28,3141600.0,4.8977,4.9163,4.8977,4.907,3141600.0
2010-10-20 14:40:00,5.28,5.28,5.26,5.26,2031200.0,4.907,4.907,4.8884,4.8884,2031200.0
2010-10-20 14:50:00,5.26,5.27,5.26,5.27,1981600.0,4.8884,4.8977,4.8884,4.8977,1981600.0
2010-10-20 15:00:00,5.27,5.27,5.26,5.27,2097600.0,4.8977,4.8977,4.8884,4.8977,2097600.0
2010-10-20 15:10:00,5.27,5.27,5.26,5.27,2472000.0,4.8977,4.8977,4.8884,4.8977,2472000.0
2010-10-20 15:20:00,5.27,5.28,5.27,5.28,3455200.0,4.8977,4.907,4.8977,4.907,3455200.0
2010-10-20 15:30:00,5.28,5.28,5.24,5.25,6626400.0,4.907,4.907,4.8698,4.8791,6626400.0
2010-10-20 15:40:00,5.25,5.27,5.25,5.26,4176000.0,4.8791,4.8977,4.8791,4.8884,4176000.0
2010-10-20 15:50:00,5.26,5.27,5.23,5.24,6073600.0,4.8884,4.8977,4.8605,4.8698,6073600.0
2010-10-21 09:30:00,5.29,5.31,5.27,5.3,9051200.0,4.9163,4.9348,4.8977,4.9255,9051200.0
2010-10-21 09:40:00,5.3,5.31,5.29,5.3,5372000.0,4.9255,4.9348,4.9163,4.9255,5372000.0
2010-10-21 09:50:00,5.3,5.31,5.29,5.31,4161600.0,4.9255,4.9348,4.9163,4.9348,4161600.0
2010-10-21 10:00:00,5.31,5.34,5.28,5.33,8757600.0,4.9348,4.9627,4.907,4.9534,8757600.0
2010-10-21 10:10:00,5.33,5.34,5.33,5.33,5952800.0,4.9534,4.9627,4.9534,4.9534,5952800.0
2010-10-21 10:20:00,5.33,5.34,5.32,5.32,3232800.0,4.9534,4.9627,4.9441,4.9441,3232800.0
2010-10-21 10:30:00,5.32,5.34,5.32,5.34,2780800.0,4.9441,4.9627,4.9441,4.9627,2780800.0
2010-10-21 10:40:00,5.34,5.35,5.33,5.34,3604800.0,4.9627,4.972,4.9534,4.9627,3604800.0
2010-10-21 10:50:00,5.34,5.34,5.33,5.34,4187200.0,4.9627,4.9627,4.9534,4.9627,4187200.0
2010-10-21 11:00:00,5.34,5.35,5.33,5.34,2243200.0,4.9627,4.972,4.9534,4.9627,2243200.0
2010-10-21 11:10:00,5.33,5.33,5.31,5.31,5268800.0,4.9534,4.9534,4.9348,4.9348,5268800.0
2010-10-21 11:20:00,5.31,5.32,5.29,5.3,6028000.0,4.9348,4.9441,4.9163,4.9255,6028000.0
2010-10-21 11:30:00,5.3,5.31,5.27,5.27,4552800.0,4.9255,4.9348,4.8977,4.8977,4552800.0
2010-10-21 11:40:00,5.27,5.28,5.26,5.27,7296800.0,4.8977,4.907,4.8884,4.8977,7296800.0
2010-10-21 11:50:00,5.27,5.29,5.27,5.29,3274400.0,4.8977,4.9163,4.8977,4.9163,3274400.0
2010-10-21 12:00:00,5.29,5.29,5.28,5.29,1862400.0,4.9163,4.9163,4.907,4.9163,1862400.0
2010-10-21 12:10:00,5.29,5.29,5.27,5.29,2423200.0,4.9163,4.9163,4.8977,4.9163,2423200.0
2010-10-21 12:20:00,5.29,5.29,5.28,5.29,1382400.0,4.9163,4.9163,4.907,4.9163,1382400.0
2010-10-21 12:30:00,5.29,5.29,5.25,5.26,4799200.0,4.9163,4.9163,4.8791,4.8884,4799200.0
2010-10-21 12:40:00,5.25,5.26,5.25,5.26,3125600.0,4.8791,4.8884,4.8791,4.8884,3125600.0
2010-10-21 12:50:00,5.26,5.26,5.25,5.26,1324000.0,4.8884,4.8884,4.8791,4.8884,1324000.0
2010-10-21 13:00:00,5.26,5.28,5.26,5.27,2119200.0,4.8884,4.907,4.8884,4.8977,2119200.0
2010-10-21 13:10:00,5.27,5.28,5.27,5.27,1491200.0,4.8977,4.907,4.8977,4.8977,1491200.0
2010-10-21 13:20:00,5.27,5.27,5.26,5.27,940800.0,4.8977,4.8977,4.8884,4.8977,940800.0
2010-10-21 13:30:00,5.27,5.27,5.25,5.26,2004800.0,4.8977,4.8977,4.8791,4.8884,2004800.0
2010-10-21 13:40:00,5.26,5.26,5.23,5.23,3628000.0,4.8884,4.8884,4.8605,4.8605,3628000.0
2010-10-21 13:50:00,5.23,5.23,5.18,5.19,8345600.0,4.8605,4.8605,4.814,4.8233,8345600.0
2010-10-21 14:00:00,5.19,5.2,5.18,5.2,5232000.0,4.8233,4.8326,4.814,4.8326,5232000.0
2010-10-21 14:10:00,5.2,5.21,5.19,5.21,4029600.0,4.8326,4.8419,4.8233,4.8419,4029600.0
2010-10-21 14:20:00,5.21,5.22,5.2,5.21,3154400.0,4.8419,4.8512,4.8326,4.8419,3154400.0
2010-10-21 14:30:00,5.21,5.22,5.21,5.21,2157600.0,4.8419,4.8512,4.8419,4.8419,2157600.0
2010-10-21 14:40:00,5.21,5.23,5.21,5.22,3184800.0,4.8419,4.8605,4.8419,4.8512,3184800.0
2010-10-21 14:50:00,5.22,5.24,5.21,5.23,2527200.0,4.8512,4.8698,4.8419,4.8605,2527200.0
2010-10-21 15:00:00,5.23,5.24,5.23,5.23,1948800.0,4.8605,4.8698,4.8605,4.8605,1948800.0
2010-10-21 15:10:00,5.23,5.26,5.22,5.25,3304000.0,4.8605,4.8884,4.8512,4.8791,3304000.0
2010-10-21 15:20:00,5.25,5.27,5.25,5.26,4431200.0,4.8791,4.8977,4.8791,4.8884,4431200.0
2010-10-21 15:30:00,5.26,5.27,5.25,5.26,3312800.0,4.8884,4.8977,4.8791,4.8884,3312800.0
2010-10-21 15:40:00,5.26,5.26,5.24,5.25,4031200.0,4.8884,4.8884,4.8698,4.8791,4031200.0
2010-10-21 15:50:00,5.25,5.26,5.24,5.26,5072000.0,4.8791,4.8884,4.8698,4.8884,5072000.0
2010-10-22 09:30:00,5.28,5.29,5.26,5.29,5569600.0,4.907,4.9163,4.8884,4.9163,5569600.0
2010-10-22 09:40:00,5.29,5.3,5.28,5.28,4945600.0,4.9163,4.9255,4.907,4.907,4945600.0
2010-10-22 09:50:00,5.28,5.28,5.26,5.26,3514400.0,4.907,4.907,4.8884,4.8884,3514400.0
2010-10-22 10:00:00,5.26,5.27,5.25,5.27,3415200.0,4.8884,4.8977,4.8791,4.8977,3415200.0
2010-10-22 10:10:00,5.27,5.28,5.25,5.27,3826400.0,4.8977,4.907,4.8791,4.8977,3826400.0
2010-10-22 10:20:00,5.28,5.28,5.26,5.28,2363200.0,4.907,4.907,4.8884,4.907,2363200.0
2010-10-22 10:30:00,5.28,5.29,5.27,5.27,2310400.0,4.907,4.9163,4.8977,4.8977,2310400.0
2010-10-22 10:40:00,5.27,5.28,5.27,5.28,1936800.0,4.8977,4.907,4.8977,4.907,1936800.0
2010-10-22 10:50:00,5.28,5.29,5.28,5.28,2329600.0,4.907,4.9163,4.907,4.907,2329600.0
2010-10-22 11:00:00,5.28,5.29,5.27,5.28,1493600.0,4.907,4.9163,4.8977,4.907,1493600.0
2010-10-22 11:10:00,5.28,5.28,5.26,5.27,1504000.0,4.907,4.907,4.8884,4.8977,1504000.0
2010-10-22 11:20:00,5.27,5.28,5.26,5.27,880800.0,4.8977,4.907,4.8884,4.8977,880800.0
2010-10-22 11:30:00,5.27,5.28,5.27,5.28,932800.0,4.8977,4.907,4.8977,4.907,932800.0
2010-10-22 11:40:00,5.28,5.28,5.26,5.26,1203200.0,4.907,4.907,4.8884,4.8884,1203200.0
2010-10-22 11:50:00,5.26,5.27,5.26,5.26,1731200.0,4.8884,4.8977,4.8884,4.8884,1731200.0
2010-10-22 12:00:00,5.26,5.27,5.26,5.27,827200.0,4.8884,4.8977,4.8884,4.8977,827200.0
2010-10-22 12:10:00,5.27,5.27,5.26,5.27,789600.0,4.8977,4.8977,4.8884,4.8977,789600.0
2010-10-22 12:20:00,5.27,5.28,5.27,5.28,836000.0,4.8977,4.907,4.8977,4.907,836000.0
2010-10-22 12:30:00,5.28,5.28,5.28,5.28,805600.0,4.907,4.907,4.907,4.907,805600.0
2010-10-22 12:40:00,5.28,5.28,5.28,5.28,463200.0,4.907,4.907,4.907,4.907,463200.0
2010-10-22 12:50:00,5.28,5.28,5.27,5.28,594400.0,4.907,4.907,4.8977,4.907,594400.0
2010-10-22 13:00:00,5.28,5.28,5.27,5.27,914400.0,4.907,4.907,4.8977,4.8977,914400.0
2010-10-22 13:10:00,5.27,5.28,5.27,5.28,1347200.0,4.8977,4.907,4.8977,4.907,1347200.0
2010-10-22 13:20:00,5.28,5.28,5.27,5.28,1416000.0,4.907,4.907,4.8977,4.907,1416000.0
2010-10-22 13:30:00,5.28,5.28,5.27,5.27,445600.0,4.907,4.907,4.8977,4.8977,445600.0
2010-10-22 13:40:00,5.27,5.28,5.27,5.27,336000.0,4.8977,4.907,4.8977,4.8977,336000.0
2010-10-22 13:50:00,5.27,5.27,5.26,5.26,1282400.0,4.8977,4.8977,4.8884,4.8884,1282400.0
2010-10-22 14:00:00,5.26,5.27,5.26,5.27,2084800.0,4.8884,4.8977,4.8884,4.8977,2084800.0
2010-10-22 14:10:00,5.27,5.28,5.27,5.27,697600.0,4.8977,4.907,4.8977,4.8977,697600.0
2010-10-22 14:20:00,5.27,5.28,5.27,5.28,1032000.0,4.8977,4.907,4.8977,4.907,1032000.0
2010-10-22 14:30:00,5.28,5.28,5.27,5.27,1720000.0,4.907,4.907,4.8977,4.8977,1720000.0
2010-10-22 14:40:00,5.27,5.28,5.27,5.27,870400.0,4.8977,4.907,4.8977,4.8977,870400.0
2010-10-22 14:50:00,5.27,5.28,5.27,5.27,1136800.0,4.8977,4.907,4.8977,4.8977,1136800.0
2010-10-22 15:00:00,5.27,5.28,5.27,5.28,1553600.0,4.8977,4.907,4.8977,4.907,1553600.0
2010-10-22 15:10:00,5.28,5.28,5.27,5.27,1030400.0,4.907,4.907,4.8977,4.8977,1030400.0
2010-10-22 15:20:00,5.27,5.28,5.27,5.28,1009600.0,4.8977,4.907,4.8977,4.907,1009600.0
2010-10-22 15:30:00,5.28,5.28,5.27,5.27,722400.0,4.907,4.907,4.8977,4.8977,722400.0
2010-10-22 15:40:00,5.27,5.28,5.27,5.28,2523200.0,4.8977,4.907,4.8977,4.907,2523200.0
2010-10-22 15:50:00,5.28,5.29,5.27,5.29,6740000.0,4.907,4.9163,4.8977,4.9163,6740000.0
2010-10-25 09:30:00,5.35,5.38,5.35,5.37,5286400.0,4.972,4.9999,4.972,4.9906,5286400.0
2010-10-25 09:40:00,5.38,5.39,5.37,5.38,4146400.0,4.9999,5.0092,4.9906,4.9999,4146400.0
2010-10-25 09:50:00,5.38,5.4,5.38,5.39,3735200.0,4.9999,5.0185,4.9999,5.0092,3735200.0
2010-10-25 10:00:00,5.39,5.41,5.38,5.38,6427200.0,5.0092,5.0278,4.9999,4.9999,6427200.0
2010-10-25 10:10:00,5.38,5.39,5.38,5.38,3904800.0,4.9999,5.0092,4.9999,4.9999,3904800.0
2010-10-25 10:20:00,5.38,5.39,5.38,5.38,3347200.0,4.9999,5.0092,4.9999,4.9999,3347200.0
2010-10-25 10:30:00,5.38,5.39,5.35,5.36,4540800.0,4.9999,5.0092,4.972,4.9813,4540800.0
2010-10-25 10:40:00,5.36,5.36,5.34,5.35,6236000.0,4.9813,4.9813,4.9627,4.972,6236000.0
2010-10-25 10:50:00,5.35,5.36,5.34,5.35,2636800.0,4.972,4.9813,4.9627,4.972,2636800.0
2010-10-25 11:00:00,5.35,5.35,5.33,5.35,4427200.0,4.972,4.972,4.9534,4.972,4427200.0
2010-10-25 11:10:00,5.35,5.35,5.34,5.35,2291200.0,4.972,4.972,4.9627,4.972,2291200.0
2010-10-25 11:20:00,5.35,5.36,5.35,5.36,1732000.0,4.972,4.9813,4.972,4.9813,1732000.0
2010-10-25 11:30:00,5.36,5.36,5.35,5.36,2039200.0,4.9813,4.9813,4.972,4.9813,2039200.0
2010-10-25 11:40:00,5.36,5.36,5.35,5.36,858400.0,4.9813,4.9813,4.972,4.9813,858400.0
2010-10-25 11:50:00,5.36,5.36,5.34,5.35,2239200.0,4.9813,4.9813,4.9627,4.972,2239200.0
2010-10-25 12:00:00,5.35,5.35,5.34,5.34,1082400.0,4.972,4.972,4.9627,4.9627,1082400.0
2010-10-25 12:10:00,5.34,5.35,5.33,5.33,903200.0,4.9627,4.972,4.9534,4.9534,903200.0
2010-10-25 12:20:00,5.33,5.34,5.32,5.33,2479200.0,4.9534,4.9627,4.9441,4.9534,2479200.0
2010-10-25 12:30:00,5.33,5.33,5.32,5.33,1259200.0,4.9534,4.9534,4.9441,4.9534,1259200.0
2010-10-25 12:40:00,5.33,5.33,5.33,5.33,1345600.0,4.9534,4.9534,4.9534,4.9534,1345600.0
2010-10-25 12:50:00,5.33,5.33,5.32,5.33,872000.0,4.9534,4.9534,4.9441,4.9534,872000.0
2010-10-25 13:00:00,5.33,5.34,5.32,5.33,1692800.0,4.9534,4.9627,4.9441,4.9534,1692800.0
2010-10-25 13:10:00,5.33,5.34,5.33,5.34,1903200.0,4.9534,4.9627,4.9534,4.9627,1903200.0
2010-10-25 13:20:00,5.34,5.35,5.34,5.35,1792000.0,4.9627,4.972,4.9627,4.972,1792000.0
2010-10-25 13:30:00,5.35,5.35,5.34,5.34,1375200.0,4.972,4.972,4.9627,4.9627,1375200.0
2010-10-25 13:40:00,5.34,5.35,5.34,5.34,957600.0,4.9627,4.972,4.9627,4.9627,957600.0
2010-10-25 13:50:00,5.34,5.34,5.33,5.34,1557600.0,4.9627,4.9627,4.9534,4.9627,1557600.0
2010-10-25 14:00:00,5.34,5.35,5.34,5.35,746400.0,4.9627,4.972,4.9627,4.972,746400.0
2010-10-25 14:10:00,5.35,5.35,5.34,5.34,838400.0,4.972,4.972,4.9627,4.9627,838400.0
2010-10-25 14:20:00,5.34,5.35,5.34,5.34,462400.0,4.9627,4.972,4.9627,4.9627,462400.0
2010-10-25 14:30:00,5.34,5.35,5.32,5.33,3232800.0,4.9627,4.972,4.9441,4.9534,3232800.0
2010-10-25 14:40:00,5.33,5.33,5.32,5.33,1342400.0,4.9534,4.9534,4.9441,4.9534,1342400.0
2010-10-25 14:50:00,5.33,5.34,5.33,5.34,834400.0,4.9534,4.9627,4.9534,4.9627,834400.0
2010-10-25 15:00:00,5.34,5.35,5.34,5.34,2160000.0,4.9627,4.972,4.9627,4.9627,2160000.0
2010-10-25 15:10:00,5.35,5.35,5.34,5.35,1119200.0,4.972,4.972,4.9627,4.972,1119200.0
2010-10-25 15:20:00,5.35,5.37,5.35,5.36,3343200.0,4.972,4.9906,4.972,4.9813,3343200.0
2010-10-25 15:30:00,5.36,5.36,5.33,5.33,4087200.0,4.9813,4.9813,4.9534,4.9534,4087200.0
2010-10-25 15:40:00,5.33,5.35,5.31,5.32,5824800.0,4.9534,4.972,4.9348,4.9441,5824800.0
2010-10-25 15:50:00,5.32,5.32,5.31,5.31,7210400.0,4.9441,4.9441,4.9348,4.9348,7210400.0
2010-10-26 09:30:00,5.26,5.26,5.24,5.26,8459200.0,4.8884,4.8884,4.8698,4.8884,8459200.0
2010-10-26 09:40:00,5.26,5.27,5.25,5.27,5524800.0,4.8884,4.8977,4.8791,4.8977,5524800.0
2010-10-26 09:50:00,5.27,5.27,5.26,5.26,2335200.0,4.8977,4.8977,4.8884,4.8884,2335200.0
2010-10-26 10:00:00,5.27,5.29,5.26,5.28,7702400.0,4.8977,4.9163,4.8884,4.907,7702400.0
2010-10-26 10:10:00,5.28,5.3,5.28,5.3,3800000.0,4.907,4.9255,4.907,4.9255,3800000.0
2010-10-26 10:20:00,5.3,5.31,5.3,5.3,3504800.0,4.9255,4.9348,4.9255,4.9255,3504800.0
2010-10-26 10:30:00,5.3,5.31,5.29,5.29,4330400.0,4.9255,4.9348,4.9163,4.9163,4330400.0
2010-10-26 10:40:00,5.29,5.29,5.28,5.29,2949600.0,4.9163,4.9163,4.907,4.9163,2949600.0
2010-10-26 10:50:00,5.29,5.31,5.29,5.3,2348800.0,4.9163,4.9348,4.9163,4.9255,2348800.0
2010-10-26 11:00:00,5.3,5.31,5.28,5.28,4883200.0,4.9255,4.9348,4.907,4.907,4883200.0
2010-10-26 11:10:00,5.28,5.3,5.28,5.3,2335200.0,4.907,4.9255,4.907,4.9255,2335200.0
2010-10-26 11:20:00,5.3,5.32,5.3,5.31,3737600.0,4.9255,4.9441,4.9255,4.9348,3737600.0
2010-10-26 11:30:00,5.31,5.31,5.3,5.3,1320800.0,4.9348,4.9348,4.9255,4.9255,1320800.0
2010-10-26 11:40:00,5.3,5.31,5.3,5.3,1103200.0,4.9255,4.9348,4.9255,4.9255,1103200.0
2010-10-26 11:50:00,5.3,5.31,5.3,5.31,1380800.0,4.9255,4.9348,4.9255,4.9348,1380800.0
2010-10-26 12:00:00,5.31,5.32,5.3,5.31,2318400.0,4.9348,4.9441,4.9255,4.9348,2318400.0
2010-10-26 12:10:00,5.31,5.32,5.31,5.32,2241600.0,4.9348,4.9441,4.9348,4.9441,2241600.0
2010-10-26 12:20:00,5.32,5.32,5.31,5.31,1572800.0,4.9441,4.9441,4.9348,4.9348,1572800.0
2010-10-26 12:30:00,5.31,5.31,5.31,5.31,1414400.0,4.9348,4.9348,4.9348,4.9348,1414400.0
2010-10-26 12:40:00,5.31,5.31,5.3,5.3,1357600.0,4.9348,4.9348,4.9255,4.9255,1357600.0
2010-10-26 12:50:00,5.3,5.31,5.3,5.3,700000.0,4.9255,4.9348,4.9255,4.9255,700000.0
2010-10-26 13:00:00,5.31,5.31,5.31,5.31,974400.0,4.9348,4.9348,4.9348,4.9348,974400.0
2010-10-26 13:10:00,5.31,5.32,5.31,5.31,2585600.0,4.9348,4.9441,4.9348,4.9348,2585600.0
2010-10-26 13:20:00,5.31,5.32,5.3,5.3,1804000.0,4.9348,4.9441,4.9255,4.9255,1804000.0
2010-10-26 13:30:00,5.3,5.31,5.3,5.3,1049600.0,4.9255,4.9348,4.9255,4.9255,1049600.0
2010-10-26 13:40:00,5.3,5.31,5.3,5.3,727200.0,4.9255,4.9348,4.9255,4.9255,727200.0
2010-10-26 13:50:00,5.31,5.31,5.28,5.29,3391200.0,4.9348,4.9348,4.907,4.9163,3391200.0
2010-10-26 14:00:00,5.29,5.3,5.27,5.28,4643200.0,4.9163,4.9255,4.8977,4.907,4643200.0
2010-10-26 14:10:00,5.28,5.29,5.27,5.29,2419200.0,4.907,4.9163,4.8977,4.9163,2419200.0
2010-10-26 14:20:00,5.29,5.29,5.28,5.29,2189600.0,4.9163,4.9163,4.907,4.9163,2189600.0
2010-10-26 14:30:00,5.29,5.3,5.28,5.3,2485600.0,4.9163,4.9255,4.907,4.9255,2485600.0
2010-10-26 14:40:00,5.3,5.3,5.29,5.3,1632800.0,4.9255,4.9255,4.9163,4.9255,1632800.0
2010-10-26 14:50:00,5.3,5.31,5.3,5.3,1931200.0,4.9255,4.9348,4.9255,4.9255,1931200.0
2010-10-26 15:00:00,5.3,5.31,5.3,5.31,1738400.0,4.9255,4.9348,4.9255,4.9348,1738400.0
2010-10-26 15:10:00,5.31,5.32,5.3,5.32,2418400.0,4.9348,4.9441,4.9255,4.9441,2418400.0
2010-10-26 15:20:00,5.32,5.33,5.31,5.31,4799200.0,4.9441,4.9534,4.9348,4.9348,4799200.0
2010-10-26 15:30:00,5.31,5.32,5.31,5.31,3055200.0,4.9348,4.9441,4.9348,4.9348,3055200.0
2010-10-26 15:40:00,5.31,5.32,5.3,5.31,4672000.0,4.9348,4.9441,4.9255,4.9348,4672000.0
2010-10-26 15:50:00,5.31,5.31,5.3,5.31,5359200.0,4.9348,4.9348,4.9255,4.9348,5359200.0
2010-10-27 09:30:00,5.24,5.26,5.23,5.26,6713600.0,4.8698,4.8884,4.8605,4.8884,6713600.0
2010-10-27 09:40:00,5.26,5.27,5.24,5.26,3972000.0,4.8884,4.8977,4.8698,4.8884,3972000.0
2010-10-27 09:50:00,5.26,5.27,5.26,5.27,3255200.0,4.8884,4.8977,4.8884,4.8977,3255200.0
2010-10-27 10:00:00,5.27,5.28,5.24,5.25,4875200.0,4.8977,4.907,4.8698,4.8791,4875200.0
2010-10-27 10:10:00,5.25,5.27,5.25,5.25,3057600.0,4.8791,4.8977,4.8791,4.8791,3057600.0
2010-10-27 10:20:00,5.25,5.25,5.22,5.22,5716000.0,4.8791,4.8791,4.8512,4.8512,5716000.0
2010-10-27 10:30:00,5.22,5.24,5.21,5.23,3568800.0,4.8512,4.8698,4.8419,4.8605,3568800.0
2010-10-27 10:40:00,5.23,5.24,5.22,5.23,1976000.0,4.8605,4.8698,4.8512,4.8605,1976000.0
2010-10-27 10:50:00,5.23,5.23,5.21,5.21,5600000.0,4.8605,4.8605,4.8419,4.8419,5600000.0
2010-10-27 11:00:00,5.21,5.21,5.19,5.2,5521600.0,4.8419,4.8419,4.8233,4.8326,5521600.0
2010-10-27 11:10:00,5.2,5.21,5.19,5.21,4448800.0,4.8326,4.8419,4.8233,4.8419,4448800.0
2010-10-27 11:20:00,5.21,5.21,5.2,5.2,2091200.0,4.8419,4.8419,4.8326,4.8326,2091200.0
2010-10-27 11:30:00,5.2,5.22,5.2,5.22,2315200.0,4.8326,4.8512,4.8326,4.8512,2315200.0
2010-10-27 11:40:00,5.22,5.22,5.22,5.22,3133600.0,4.8512,4.8512,4.8512,4.8512,3133600.0
2010-10-27 11:50:00,5.22,5.23,5.22,5.22,1406400.0,4.8512,4.8605,4.8512,4.8512,1406400.0
2010-10-27 12:00:00,5.22,5.23,5.21,5.22,1268000.0,4.8512,4.8605,4.8419,4.8512,1268000.0
2010-10-27 12:10:00,5.22,5.22,5.21,5.21,1058400.0,4.8512,4.8512,4.8419,4.8419,1058400.0
2010-10-27 12:20:00,5.21,5.22,5.21,5.21,878400.0,4.8419,4.8512,4.8419,4.8419,878400.0
2010-10-27 12:30:00,5.21,5.22,5.21,5.21,884000.0,4.8419,4.8512,4.8419,4.8419,884000.0
2010-10-27 12:40:00,5.21,5.21,5.2,5.21,1204000.0,4.8419,4.8419,4.8326,4.8419,1204000.0
2010-10-27 12:50:00,5.21,5.21,5.21,5.21,564800.0,4.8419,4.8419,4.8419,4.8419,564800.0
2010-10-27 13:00:00,5.21,5.22,5.21,5.21,1644800.0,4.8419,4.8512,4.8419,4.8419,1644800.0
2010-10-27 13:10:00,5.21,5.21,5.18,5.19,4155200.0,4.8419,4.8419,4.814,4.8233,4155200.0
2010-10-27 13:20:00,5.2,5.21,5.19,5.21,2886400.0,4.8326,4.8419,4.8233,4.8419,2886400.0
2010-10-27 13:30:00,5.21,5.21,5.2,5.21,1321600.0,4.8419,4.8419,4.8326,4.8419,1321600.0
2010-10-27 13:40:00,5.21,5.22,5.2,5.22,1215200.0,4.8419,4.8512,4.8326,4.8512,1215200.0
2010-10-27 13:50:00,5.22,5.23,5.21,5.23,1066400.0,4.8512,4.8605,4.8419,4.8605,1066400.0
2010-10-27 14:00:00,5.23,5.24,5.22,5.24,1995200.0,4.8605,4.8698,4.8512,4.8698,1995200.0
2010-10-27 14:10:00,5.23,5.24,5.23,5.23,2449600.0,4.8605,4.8698,4.8605,4.8605,2449600.0
2010-10-27 14:20:00,5.23,5.23,5.22,5.22,1504800.0,4.8605,4.8605,4.8512,4.8512,1504800.0
2010-10-27 14:30:00,5.22,5.24,5.22,5.24,2903200.0,4.8512,4.8698,4.8512,4.8698,2903200.0
2010-10-27 14:40:00,5.24,5.26,5.24,5.25,3220000.0,4.8698,4.8884,4.8698,4.8791,3220000.0
2010-10-27 14:50:00,5.25,5.26,5.24,5.25,3364800.0,4.8791,4.8884,4.8698,4.8791,3364800.0
2010-10-27 15:00:00,5.25,5.25,5.24,5.25,1471200.0,4.8791,4.8791,4.8698,4.8791,1471200.0
2010-10-27 15:10:00,5.25,5.25,5.24,5.24,1583200.0,4.8791,4.8791,4.8698,4.8698,1583200.0
2010-10-27 15:20:00,5.24,5.26,5.24,5.25,3082400.0,4.8698,4.8884,4.8698,4.8791,3082400.0
2010-10-27 15:30:00,5.25,5.27,5.25,5.27,4443200.0,4.8791,4.8977,4.8791,4.8977,4443200.0
2010-10-27 15:40:00,5.27,5.27,5.26,5.27,3369600.0,4.8977,4.8977,4.8884,4.8977,3369600.0
2010-10-27 15:50:00,5.27,5.3,5.27,5.28,8972800.0,4.8977,4.9255,4.8977,4.907,8972800.0
2010-10-28 09:30:00,5.34,5.35,5.33,5.35,4900000.0,4.9627,4.972,4.9534,4.972,4900000.0
2010-10-28 09:40:00,5.35,5.35,5.32,5.32,4191200.0,4.972,4.972,4.9441,4.9441,4191200.0
2010-10-28 09:50:00,5.32,5.33,5.32,5.32,2925600.0,4.9441,4.9534,4.9441,4.9441,2925600.0
2010-10-28 10:00:00,5.32,5.33,5.31,5.33,4272000.0,4.9441,4.9534,4.9348,4.9534,4272000.0
2010-10-28 10:10:00,5.33,5.33,5.29,5.3,6146400.0,4.9534,4.9534,4.9163,4.9255,6146400.0
2010-10-28 10:20:00,5.3,5.3,5.27,5.27,5404800.0,4.9255,4.9255,4.8977,4.8977,5404800.0
2010-10-28 10:30:00,5.27,5.28,5.25,5.26,5676800.0,4.8977,4.907,4.8791,4.8884,5676800.0
2010-10-28 10:40:00,5.26,5.28,5.26,5.27,3164800.0,4.8884,4.907,4.8884,4.8977,3164800.0
2010-10-28 10:50:00,5.27,5.28,5.27,5.27,3034400.0,4.8977,4.907,4.8977,4.8977,3034400.0
2010-10-28 11:00:00,5.28,5.29,5.27,5.29,2620000.0,4.907,4.9163,4.8977,4.9163,2620000.0
2010-10-28 11:10:00,5.29,5.29,5.28,5.29,3502400.0,4.9163,4.9163,4.907,4.9163,3502400.0
2010-10-28 11:20:00,5.29,5.3,5.28,5.29,2723200.0,4.9163,4.9255,4.907,4.9163,2723200.0
2010-10-28 11:30:00,5.29,5.29,5.28,5.28,1794400.0,4.9163,4.9163,4.907,4.907,1794400.0
2010-10-28 11:40:00,5.28,5.29,5.28,5.28,1116800.0,4.907,4.9163,4.907,4.907,1116800.0
2010-10-28 11:50:00,5.28,5.28,5.26,5.26,2204000.0,4.907,4.907,4.8884,4.8884,2204000.0
2010-10-28 12:00:00,5.26,5.26,5.24,5.25,4445600.0,4.8884,4.8884,4.8698,4.8791,4445600.0
2010-10-28 12:10:00,5.25,5.26,5.25,5.26,1972000.0,4.8791,4.8884,4.8791,4.8884,1972000.0
2010-10-28 12:20:00,5.26,5.26,5.24,5.25,2010400.0,4.8884,4.8884,4.8698,4.8791,2010400.0
2010-10-28 12:30:00,5.24,5.25,5.24,5.25,2395200.0,4.8698,4.8791,4.8698,4.8791,2395200.0
2010-10-28 12:40:00,5.25,5.25,5.24,5.25,1284000.0,4.8791,4.8791,4.8698,4.8791,1284000.0
2010-10-28 12:50:00,5.25,5.26,5.24,5.24,1908800.0,4.8791,4.8884,4.8698,4.8698,1908800.0
2010-10-28 13:00:00,5.24,5.27,5.24,5.26,3881600.0,4.8698,4.8977,4.8698,4.8884,3881600.0
2010-10-28 13:10:00,5.26,5.3,5.26,5.28,5129600.0,4.8884,4.9255,4.8884,4.907,5129600.0
2010-10-28 13:20:00,5.28,5.29,5.26,5.27,2283200.0,4.907,4.9163,4.8884,4.8977,2283200.0
2010-10-28 13:30:00,5.27,5.28,5.26,5.28,2073600.0,4.8977,4.907,4.8884,4.907,2073600.0
2010-10-28 13:40:00,5.28,5.28,5.26,5.27,1740800.0,4.907,4.907,4.8884,4.8977,1740800.0
2010-10-28 13:50:00,5.27,5.28,5.27,5.27,770400.0,4.8977,4.907,4.8977,4.8977,770400.0
2010-10-28 14:00:00,5.27,5.29,5.27,5.28,1609600.0,4.8977,4.9163,4.8977,4.907,1609600.0
2010-10-28 14:10:00,5.28,5.29,5.27,5.28,2149600.0,4.907,4.9163,4.8977,4.907,2149600.0
2010-10-28 14:20:00,5.28,5.29,5.27,5.28,3668000.0,4.907,4.9163,4.8977,4.907,3668000.0
2010-10-28 14:30:00,5.28,5.29,5.28,5.28,1356000.0,4.907,4.9163,4.907,4.907,1356000.0
2010-10-28 14:40:00,5.28,5.29,5.27,5.29,2676800.0,4.907,4.9163,4.8977,4.9163,2676800.0
2010-10-28 14:50:00,5.29,5.29,5.28,5.28,1135200.0,4.9163,4.9163,4.907,4.907,1135200.0
2010-10-28 15:00:00,5.28,5.3,5.28,5.29,2003200.0,4.907,4.9255,4.907,4.9163,2003200.0
2010-10-28 15:10:00,5.29,5.3,5.28,5.28,3198400.0,4.9163,4.9255,4.907,4.907,3198400.0
2010-10-28 15:20:00,5.28,5.28,5.27,5.28,3687200.0,4.907,4.907,4.8977,4.907,3687200.0
2010-10-28 15:30:00,5.28,5.31,5.28,5.31,4579200.0,4.907,4.9348,4.907,4.9348,4579200.0
2010-10-28 15:40:00,5.31,5.31,5.3,5.31,4380000.0,4.9348,4.9348,4.9255,4.9348,4380000.0
2010-10-28 15:50:00,5.31,5.31,5.29,5.29,6812800.0,4.9348,4.9348,4.9163,4.9163,6812800.0
2010-10-29 09:30:00,5.28,5.29,5.27,5.27,5165600.0,4.907,4.9163,4.8977,4.8977,5165600.0
2010-10-29 09:40:00,5.28,5.3,5.27,5.29,4755200.0,4.907,4.9255,4.8977,4.9163,4755200.0
2010-10-29 09:50:00,5.29,5.29,5.26,5.27,3559200.0,4.9163,4.9163,4.8884,4.8977,3559200.0
2010-10-29 10:00:00,5.27,5.31,5.26,5.3,6626400.0,4.8977,4.9348,4.8884,4.9255,6626400.0
2010-10-29 10:10:00,5.3,5.31,5.3,5.3,2384000.0,4.9255,4.9348,4.9255,4.9255,2384000.0
2010-10-29 10:20:00,5.3,5.31,5.3,5.3,2462400.0,4.9255,4.9348,4.9255,4.9255,2462400.0
2010-10-29 10:30:00,5.3,5.3,5.29,5.29,2111200.0,4.9255,4.9255,4.9163,4.9163,2111200.0
2010-10-29 10:40:00,5.29,5.3,5.28,5.28,2960000.0,4.9163,4.9255,4.907,4.907,2960000.0
2010-10-29 10:50:00,5.28,5.29,5.27,5.29,1921600.0,4.907,4.9163,4.8977,4.9163,1921600.0
2010-10-29 11:00:00,5.29,5.3,5.29,5.3,1476000.0,4.9163,4.9255,4.9163,4.9255,1476000.0
2010-10-29 11:10:00,5.3,5.3,5.28,5.29,1475200.0,4.9255,4.9255,4.907,4.9163,1475200.0
2010-10-29 11:20:00,5.29,5.3,5.29,5.29,1209600.0,4.9163,4.9255,4.9163,4.9163,1209600.0
2010-10-29 11:30:00,5.29,5.29,5.26,5.28,4316800.0,4.9163,4.9163,4.8884,4.907,4316800.0
2010-10-29 11:40:00,5.28,5.29,5.26,5.27,3580000.0,4.907,4.9163,4.8884,4.8977,3580000.0
2010-10-29 11:50:00,5.27,5.28,5.26,5.28,3226400.0,4.8977,4.907,4.8884,4.907,3226400.0
2010-10-29 12:00:00,5.28,5.29,5.28,5.28,1357600.0,4.907,4.9163,4.907,4.907,1357600.0
2010-10-29 12:10:00,5.28,5.3,5.28,5.29,2512800.0,4.907,4.9255,4.907,4.9163,2512800.0
2010-10-29 12:20:00,5.29,5.3,5.29,5.29,1296800.0,4.9163,4.9255,4.9163,4.9163,1296800.0
2010-10-29 12:30:00,5.29,5.3,5.29,5.3,2880800.0,4.9163,4.9255,4.9163,4.9255,2880800.0
2010-10-29 12:40:00,5.3,5.3,5.29,5.29,1018400.0,4.9255,4.9255,4.9163,4.9163,1018400.0
2010-10-29 12:50:00,5.29,5.3,5.29,5.3,444000.0,4.9163,4.9255,4.9163,4.9255,444000.0
2010-10-29 13:00:00,5.3,5.3,5.29,5.29,2160000.0,4.9255,4.9255,4.9163,4.9163,2160000.0
2010-10-29 13:10:00,5.29,5.29,5.29,5.29,444000.0,4.9163,4.9163,4.9163,4.9163,444000.0
2010-10-29 13:20:00,5.29,5.3,5.29,5.3,1176000.0,4.9163,4.9255,4.9163,4.9255,1176000.0
2010-10-29 13:30:00,5.3,5.3,5.29,5.29,628000.0,4.9255,4.9255,4.9163,4.9163,628000.0
2010-10-29 13:40:00,5.29,5.3,5.29,5.3,888800.0,4.9163,4.9255,4.9163,4.9255,888800.0
2010-10-29 13:50:00,5.3,5.31,5.3,5.31,1892000.0,4.9255,4.9348,4.9255,4.9348,1892000.0
2010-10-29 14:00:00,5.31,5.31,5.3,5.31,798400.0,4.9348,4.9348,4.9255,4.9348,798400.0
2010-10-29 14:10:00,5.31,5.31,5.3,5.3,738400.0,4.9348,4.9348,4.9255,4.9255,738400.0
2010-10-29 14:20:00,5.3,5.31,5.3,5.3,2097600.0,4.9255,4.9348,4.9255,4.9255,2097600.0
2010-10-29 14:30:00,5.3,5.3,5.29,5.29,1418400.0,4.9255,4.9255,4.9163,4.9163,1418400.0
2010-10-29 14:40:00,5.29,5.3,5.29,5.29,1570400.0,4.9163,4.9255,4.9163,4.9163,1570400.0
2010-10-29 14:50:00,5.29,5.29,5.28,5.28,1117600.0,4.9163,4.9163,4.907,4.907,1117600.0
2010-10-29 15:00:00,5.28,5.29,5.28,5.28,1584000.0,4.907,4.9163,4.907,4.907,1584000.0
2010-10-29 15:10:00,5.28,5.29,5.28,5.28,815200.0,4.907,4.9163,4.907,4.907,815200.0
2010-10-29 15:20:00,5.29,5.3,5.28,5.3,2597600.0,4.9163,4.9255,4.907,4.9255,2597600.0
2010-10-29 15:30:00,5.3,5.31,5.3,5.31,1524800.0,4.9255,4.9348,4.9255,4.9348,1524800.0
2010-10-29 15:40:00,5.31,5.31,5.3,5.3,1824000.0,4.9348,4.9348,4.9255,4.9255,1824000.0
2010-10-29 15:50:00,5.3,5.3,5.29,5.29,4106400.0,4.9255,4.9255,4.9163,4.9163,4106400.0
2010-11-01 09:30:00,5.35,5.36,5.34,5.36,5479200.0,4.972,4.9813,4.9627,4.9813,5479200.0
2010-11-01 09:40:00,5.36,5.38,5.36,5.37,6948800.0,4.9813,4.9999,4.9813,4.9906,6948800.0
2010-11-01 09:50:00,5.37,5.38,5.36,5.37,2656000.0,4.9906,4.9999,4.9813,4.9906,2656000.0
2010-11-01 10:00:00,5.37,5.41,5.37,5.39,12563200.0,4.9906,5.0278,4.9906,5.0092,12563200.0
2010-11-01 10:10:00,5.39,5.4,5.38,5.39,3048000.0,5.0092,5.0185,4.9999,5.0092,3048000.0
2010-11-01 10:20:00,5.39,5.39,5.38,5.39,2868000.0,5.0092,5.0092,4.9999,5.0092,2868000.0
2010-11-01 10:30:00,5.38,5.39,5.37,5.37,1438400.0,4.9999,5.0092,4.9906,4.9906,1438400.0
2010-11-01 10:40:00,5.37,5.39,5.37,5.39,1334400.0,4.9906,5.0092,4.9906,5.0092,1334400.0
2010-11-01 10:50:00,5.39,5.39,5.37,5.37,2522400.0,5.0092,5.0092,4.9906,4.9906,2522400.0
2010-11-01 11:00:00,5.37,5.37,5.35,5.36,4419200.0,4.9906,4.9906,4.972,4.9813,4419200.0
2010-11-01 11:10:00,5.36,5.36,5.34,5.35,2330400.0,4.9813,4.9813,4.9627,4.972,2330400.0
2010-11-01 11:20:00,5.35,5.35,5.33,5.34,1510400.0,4.972,4.972,4.9534,4.9627,1510400.0
2010-11-01 11:30:00,5.34,5.34,5.32,5.33,3905600.0,4.9627,4.9627,4.9441,4.9534,3905600.0
2010-11-01 11:40:00,5.33,5.34,5.32,5.34,2168800.0,4.9534,4.9627,4.9441,4.9627,2168800.0
2010-11-01 11:50:00,5.34,5.34,5.33,5.34,2190400.0,4.9627,4.9627,4.9534,4.9627,2190400.0
2010-11-01 12:00:00,5.34,5.35,5.33,5.33,1470400.0,4.9627,4.972,4.9534,4.9534,1470400.0
2010-11-01 12:10:00,5.33,5.34,5.33,5.34,1639200.0,4.9534,4.9627,4.9534,4.9627,1639200.0
2010-11-01 12:20:00,5.34,5.35,5.34,5.34,1550400.0,4.9627,4.972,4.9627,4.9627,1550400.0
2010-11-01 12:30:00,5.34,5.35,5.33,5.34,1013600.0,4.9627,4.972,4.9534,4.9627,1013600.0
2010-11-01 12:40:00,5.34,5.34,5.33,5.33,1140000.0,4.9627,4.9627,4.9534,4.9534,1140000.0
2010-11-01 12:50:00,5.33,5.33,5.32,5.33,2286400.0,4.9534,4.9534,4.9441,4.9534,2286400.0
2010-11-01 13:00:00,5.32,5.34,5.31,5.33,3552000.0,4.9441,4.9627,4.9348,4.9534,3552000.0
2010-11-01 13:10:00,5.33,5.33,5.32,5.33,694400.0,4.9534,4.9534,4.9441,4.9534,694400.0
2010-11-01 13:20:00,5.33,5.33,5.31,5.32,1574400.0,4.9534,4.9534,4.9348,4.9441,1574400.0
2010-11-01 13:30:00,5.32,5.34,5.32,5.34,3470400.0,4.9441,4.9627,4.9441,4.9627,3470400.0
2010-11-01 13:40:00,5.34,5.34,5.33,5.34,2152800.0,4.9627,4.9627,4.9534,4.9627,2152800.0
2010-11-01 13:50:00,5.34,5.35,5.33,5.33,964000.0,4.9627,4.972,4.9534,4.9534,964000.0
2010-11-01 14:00:00,5.33,5.34,5.33,5.33,839200.0,4.9534,4.9627,4.9534,4.9534,839200.0
2010-11-01 14:10:00,5.33,5.33,5.32,5.32,1117600.0,4.9534,4.9534,4.9441,4.9441,1117600.0
2010-11-01 14:20:00,5.32,5.33,5.31,5.32,2376000.0,4.9441,4.9534,4.9348,4.9441,2376000.0
2010-11-01 14:30:00,5.32,5.32,5.29,5.29,2625600.0,4.9441,4.9441,4.9163,4.9163,2625600.0
2010-11-01 14:40:00,5.29,5.3,5.28,5.28,3616000.0,4.9163,4.9255,4.907,4.907,3616000.0
2010-11-01 14:50:00,5.28,5.3,5.28,5.29,2137600.0,4.907,4.9255,4.907,4.9163,2137600.0
2010-11-01 15:00:00,5.29,5.29,5.25,5.26,6990400.0,4.9163,4.9163,4.8791,4.8884,6990400.0
2010-11-01 15:10:00,5.26,5.26,5.24,5.25,6794400.0,4.8884,4.8884,4.8698,4.8791,6794400.0
2010-11-01 15:20:00,5.25,5.27,5.24,5.27,4845600.0,4.8791,4.8977,4.8698,4.8977,4845600.0
2010-11-01 15:30:00,5.27,5.28,5.26,5.27,3560000.0,4.8977,4.907,4.8884,4.8977,3560000.0
2010-11-01 15:40:00,5.27,5.29,5.27,5.29,3620000.0,4.8977,4.9163,4.8977,4.9163,3620000.0
2010-11-01 15:50:00,5.29,5.3,5.28,5.3,7634400.0,4.9163,4.9255,4.907,4.9255,7634400.0
2010-11-02 09:30:00,5.38,5.39,5.37,5.37,4888000.0,4.9999,5.0092,4.9906,4.9906,4888000.0
2010-11-02 09:40:00,5.37,5.39,5.37,5.38,5029600.0,4.9906,5.0092,4.9906,4.9999,5029600.0
2010-11-02 09:50:00,5.38,5.4,5.37,5.38,6664000.0,4.9999,5.0185,4.9906,4.9999,6664000.0
2010-11-02 10:00:00,5.38,5.38,5.37,5.38,2340800.0,4.9999,4.9999,4.9906,4.9999,2340800.0
2010-11-02 10:10:00,5.38,5.38,5.36,5.37,3384800.0,4.9999,4.9999,4.9813,4.9906,3384800.0
2010-11-02 10:20:00,5.37,5.37,5.36,5.36,3117600.0,4.9906,4.9906,4.9813,4.9813,3117600.0
2010-11-02 10:30:00,5.37,5.37,5.35,5.36,1987200.0,4.9906,4.9906,4.972,4.9813,1987200.0
2010-11-02 10:40:00,5.36,5.37,5.36,5.36,1735200.0,4.9813,4.9906,4.9813,4.9813,1735200.0
2010-11-02 10:50:00,5.36,5.37,5.36,5.36,2084800.0,4.9813,4.9906,4.9813,4.9813,2084800.0
2010-11-02 11:00:00,5.36,5.38,5.36,5.37,2084000.0,4.9813,4.9999,4.9813,4.9906,2084000.0
2010-11-02 11:10:00,5.37,5.38,5.37,5.37,1741600.0,4.9906,4.9999,4.9906,4.9906,1741600.0
2010-11-02 11:20:00,5.38,5.38,5.37,5.37,938400.0,4.9999,4.9999,4.9906,4.9906,938400.0
2010-11-02 11:30:00,5.37,5.38,5.37,5.37,1009600.0,4.9906,4.9999,4.9906,4.9906,1009600.0
2010-11-02 11:40:00,5.37,5.37,5.37,5.37,1483200.0,4.9906,4.9906,4.9906,4.9906,1483200.0
2010-11-02 11:50:00,5.37,5.37,5.37,5.37,1165600.0,4.9906,4.9906,4.9906,4.9906,1165600.0
2010-11-02 12:00:00,5.37,5.38,5.37,5.38,1443200.0,4.9906,4.9999,4.9906,4.9999,1443200.0
2010-11-02 12:10:00,5.38,5.38,5.37,5.38,825600.0,4.9999,4.9999,4.9906,4.9999,825600.0
2010-11-02 12:20:00,5.38,5.38,5.37,5.37,858400.0,4.9999,4.9999,4.9906,4.9906,858400.0
2010-11-02 12:30:00,5.37,5.38,5.37,5.38,1062400.0,4.9906,4.9999,4.9906,4.9999,1062400.0
2010-11-02 12:40:00,5.38,5.39,5.38,5.38,923200.0,4.9999,5.0092,4.9999,4.9999,923200.0
2010-11-02 12:50:00,5.39,5.39,5.39,5.39,1187200.0,5.0092,5.0092,5.0092,5.0092,1187200.0
2010-11-02 13:00:00,5.39,5.39,5.39,5.39,1312000.0,5.0092,5.0092,5.0092,5.0092,1312000.0
2010-11-02 13:10:00,5.39,5.39,5.38,5.39,836800.0,5.0092,5.0092,4.9999,5.0092,836800.0
2010-11-02 13:20:00,5.39,5.39,5.38,5.39,1260800.0,5.0092,5.0092,4.9999,5.0092,1260800.0
2010-11-02 13:30:00,5.39,5.39,5.39,5.39,526400.0,5.0092,5.0092,5.0092,5.0092,526400.0
2010-11-02 13:40:00,5.39,5.4,5.39,5.4,2824800.0,5.0092,5.0185,5.0092,5.0185,2824800.0
2010-11-02 13:50:00,5.4,5.41,5.4,5.4,2140000.0,5.0185,5.0278,5.0185,5.0185,2140000.0
2010-11-02 14:00:00,5.4,5.4,5.39,5.4,895200.0,5.0185,5.0185,5.0092,5.0185,895200.0
2010-11-02 14:10:00,5.4,5.4,5.39,5.39,1066400.0,5.0185,5.0185,5.0092,5.0092,1066400.0
2010-11-02 14:20:00,5.39,5.39,5.38,5.39,1214400.0,5.0092,5.0092,4.9999,5.0092,1214400.0
2010-11-02 14:30:00,5.39,5.39,5.38,5.38,551200.0,5.0092,5.0092,4.9999,4.9999,551200.0
2010-11-02 14:40:00,5.38,5.39,5.38,5.38,1729600.0,4.9999,5.0092,4.9999,4.9999,1729600.0
2010-11-02 14:50:00,5.38,5.39,5.38,5.38,1160000.0,4.9999,5.0092,4.9999,4.9999,1160000.0
2010-11-02 15:00:00,5.38,5.39,5.38,5.39,987200.0,4.9999,5.0092,4.9999,5.0092,987200.0
2010-11-02 15:10:00,5.39,5.39,5.38,5.39,1344000.0,5.0092,5.0092,4.9999,5.0092,1344000.0
2010-11-02 15:20:00,5.39,5.39,5.39,5.39,2391200.0,5.0092,5.0092,5.0092,5.0092,2391200.0
2010-11-02 15:30:00,5.39,5.39,5.38,5.38,2547200.0,5.0092,5.0092,4.9999,4.9999,2547200.0
2010-11-02 15:40:00,5.38,5.39,5.37,5.38,3950400.0,4.9999,5.0092,4.9906,4.9999,3950400.0
2010-11-02 15:50:00,5.38,5.39,5.37,5.38,5230400.0,4.9999,5.0092,4.9906,4.9999,5230400.0
2010-11-03 09:30:00,5.4,5.41,5.39,5.4,4584800.0,5.0185,5.0278,5.0092,5.0185,4584800.0
2010-11-03 09:40:00,5.4,5.4,5.38,5.39,4234400.0,5.0185,5.0185,4.9999,5.0092,4234400.0
2010-11-03 09:50:00,5.39,5.39,5.39,5.39,1819200.0,5.0092,5.0092,5.0092,5.0092,1819200.0
2010-11-03 10:00:00,5.39,5.4,5.38,5.4,3999200.0,5.0092,5.0185,4.9999,5.0185,3999200.0
2010-11-03 10:10:00,5.4,5.4,5.39,5.4,2476000.0,5.0185,5.0185,5.0092,5.0185,2476000.0
2010-11-03 10:20:00,5.4,5.4,5.39,5.39,1292000.0,5.0185,5.0185,5.0092,5.0092,1292000.0
2010-11-03 10:30:00,5.39,5.4,5.39,5.4,2556000.0,5.0092,5.0185,5.0092,5.0185,2556000.0
2010-11-03 10:40:00,5.4,5.4,5.37,5.38,4676000.0,5.0185,5.0185,4.9906,4.9999,4676000.0
2010-11-03 10:50:00,5.38,5.38,5.37,5.38,3664800.0,4.9999,4.9999,4.9906,4.9999,3664800.0
2010-11-03 11:00:00,5.38,5.38,5.37,5.37,2067200.0,4.9999,4.9999,4.9906,4.9906,2067200.0
2010-11-03 11:10:00,5.37,5.37,5.35,5.35,4120000.0,4.9906,4.9906,4.972,4.972,4120000.0
2010-11-03 11:20:00,5.35,5.36,5.34,5.35,3132000.0,4.972,4.9813,4.9627,4.972,3132000.0
2010-11-03 11:30:00,5.35,5.37,5.35,5.37,1483200.0,4.972,4.9906,4.972,4.9906,1483200.0
2010-11-03 11:40:00,5.37,5.37,5.36,5.36,2422400.0,4.9906,4.9906,4.9813,4.9813,2422400.0
2010-11-03 11:50:00,5.36,5.36,5.35,5.36,1400800.0,4.9813,4.9813,4.972,4.9813,1400800.0
2010-11-03 12:00:00,5.36,5.36,5.33,5.34,2583200.0,4.9813,4.9813,4.9534,4.9627,2583200.0
2010-11-03 12:10:00,5.34,5.35,5.34,5.35,839200.0,4.9627,4.972,4.9627,4.972,839200.0
2010-11-03 12:20:00,5.35,5.35,5.34,5.35,910400.0,4.972,4.972,4.9627,4.972,910400.0
2010-11-03 12:30:00,5.35,5.36,5.35,5.35,2164000.0,4.972,4.9813,4.972,4.972,2164000.0
2010-11-03 12:40:00,5.35,5.35,5.34,5.35,1520000.0,4.972,4.972,4.9627,4.972,1520000.0
2010-11-03 12:50:00,5.35,5.35,5.35,5.35,694400.0,4.972,4.972,4.972,4.972,694400.0
2010-11-03 13:00:00,5.35,5.37,5.35,5.36,1740000.0,4.972,4.9906,4.972,4.9813,1740000.0
2010-11-03 13:10:00,5.36,5.36,5.35,5.35,968000.0,4.9813,4.9813,4.972,4.972,968000.0
2010-11-03 13:20:00,5.35,5.36,5.35,5.35,540000.0,4.972,4.9813,4.972,4.972,540000.0
2010-11-03 13:30:00,5.35,5.36,5.35,5.35,691200.0,4.972,4.9813,4.972,4.972,691200.0
2010-11-03 13:40:00,5.35,5.36,5.34,5.36,672800.0,4.972,4.9813,4.9627,4.9813,672800.0
2010-11-03 13:50:00,5.36,5.36,5.35,5.35,601600.0,4.9813,4.9813,4.972,4.972,601600.0
2010-11-03 14:00:00,5.35,5.37,5.35,5.36,3433600.0,4.972,4.9906,4.972,4.9813,3433600.0
2010-11-03 14:10:00,5.36,5.4,5.32,5.38,11738400.0,4.9813,5.0185,4.9441,4.9999,11738400.0
2010-11-03 14:20:00,5.38,5.42,5.31,5.32,22722400.0,4.9999,5.0371,4.9348,4.9441,22722400.0
2010-11-03 14:30:00,5.32,5.36,5.29,5.35,13209600.0,4.9441,4.9813,4.9163,4.972,13209600.0
2010-11-03 14:40:00,5.35,5.38,5.33,5.37,7682400.0,4.972,4.9999,4.9534,4.9906,7682400.0
2010-11-03 14:50:00,5.37,5.41,5.37,5.4,6894400.0,4.9906,5.0278,4.9906,5.0185,6894400.0
2010-11-03 15:00:00,5.4,5.42,5.39,5.42,6646400.0,5.0185,5.0371,5.0092,5.0371,6646400.0
2010-11-03 15:10:00,5.42,5.43,5.41,5.42,5028800.0,5.0371,5.0464,5.0278,5.0371,5028800.0
2010-11-03 15:20:00,5.42,5.42,5.4,5.41,4540000.0,5.0371,5.0371,5.0185,5.0278,4540000.0
2010-11-03 15:30:00,5.41,5.41,5.39,5.4,3512000.0,5.0278,5.0278,5.0092,5.0185,3512000.0
2010-11-03 15:40:00,5.4,5.41,5.38,5.4,2748800.0,5.0185,5.0278,4.9999,5.0185,2748800.0
2010-11-03 15:50:00,5.4,5.43,5.4,5.43,4995200.0,5.0185,5.0464,5.0185,5.0464,4995200.0
2010-11-04 09:30:00,5.54,5.55,5.53,5.55,9491200.0,5.1486,5.1579,5.1393,5.1579,9491200.0
2010-11-04 09:40:00,5.56,5.57,5.55,5.55,6664800.0,5.1672,5.1765,5.1579,5.1579,6664800.0
2010-11-04 09:50:00,5.55,5.56,5.55,5.56,3858400.0,5.1579,5.1672,5.1579,5.1672,3858400.0
2010-11-04 10:00:00,5.56,5.56,5.53,5.54,4343200.0,5.1672,5.1672,5.1393,5.1486,4343200.0
2010-11-04 10:10:00,5.53,5.55,5.53,5.55,2899200.0,5.1393,5.1579,5.1393,5.1579,2899200.0
2010-11-04 10:20:00,5.55,5.58,5.55,5.57,6280800.0,5.1579,5.1858,5.1579,5.1765,6280800.0
2010-11-04 10:30:00,5.57,5.57,5.57,5.57,2909600.0,5.1765,5.1765,5.1765,5.1765,2909600.0
2010-11-04 10:40:00,5.57,5.57,5.56,5.57,1694400.0,5.1765,5.1765,5.1672,5.1765,1694400.0
2010-11-04 10:50:00,5.57,5.59,5.57,5.59,4228000.0,5.1765,5.1951,5.1765,5.1951,4228000.0
2010-11-04 11:00:00,5.59,5.61,5.59,5.59,7999200.0,5.1951,5.2136,5.1951,5.1951,7999200.0
2010-11-04 11:10:00,5.59,5.6,5.59,5.59,2733600.0,5.1951,5.2043,5.1951,5.1951,2733600.0
2010-11-04 11:20:00,5.59,5.59,5.58,5.58,2219200.0,5.1951,5.1951,5.1858,5.1858,2219200.0
2010-11-04 11:30:00,5.58,5.59,5.58,5.59,1900000.0,5.1858,5.1951,5.1858,5.1951,1900000.0
2010-11-04 11:40:00,5.59,5.59,5.58,5.58,1112800.0,5.1951,5.1951,5.1858,5.1858,1112800.0
2010-11-04 11:50:00,5.58,5.59,5.58,5.58,2046400.0,5.1858,5.1951,5.1858,5.1858,2046400.0
2010-11-04 12:00:00,5.58,5.58,5.57,5.58,1656800.0,5.1858,5.1858,5.1765,5.1858,1656800.0
2010-11-04 12:10:00,5.58,5.59,5.58,5.59,1931200.0,5.1858,5.1951,5.1858,5.1951,1931200.0
2010-11-04 12:20:00,5.59,5.59,5.58,5.59,1008000.0,5.1951,5.1951,5.1858,5.1951,1008000.0
2010-11-04 12:30:00,5.59,5.6,5.59,5.6,1908000.0,5.1951,5.2043,5.1951,5.2043,1908000.0
2010-11-04 12:40:00,5.6,5.6,5.58,5.58,1693600.0,5.2043,5.2043,5.1858,5.1858,1693600.0
2010-11-04 12:50:00,5.58,5.6,5.58,5.6,940800.0,5.1858,5.2043,5.1858,5.2043,940800.0
2010-11-04 13:00:00,5.6,5.6,5.59,5.6,1856000.0,5.2043,5.2043,5.1951,5.2043,1856000.0
2010-11-04 13:10:00,5.6,5.6,5.59,5.59,803200.0,5.2043,5.2043,5.1951,5.1951,803200.0
2010-11-04 13:20:00,5.59,5.6,5.59,5.6,825600.0,5.1951,5.2043,5.1951,5.2043,825600.0
2010-11-04 13:30:00,5.6,5.6,5.58,5.59,2039200.0,5.2043,5.2043,5.1858,5.1951,2039200.0
2010-11-04 13:40:00,5.59,5.59,5.58,5.59,841600.0,5.1951,5.1951,5.1858,5.1951,841600.0
2010-11-04 13:50:00,5.59,5.59,5.58,5.58,764800.0,5.1951,5.1951,5.1858,5.1858,764800.0
2010-11-04 14:00:00,5.58,5.59,5.58,5.58,1305600.0,5.1858,5.1951,5.1858,5.1858,1305600.0
2010-11-04 14:10:00,5.58,5.59,5.58,5.59,1059200.0,5.1858,5.1951,5.1858,5.1951,1059200.0
2010-11-04 14:20:00,5.59,5.6,5.59,5.59,1556800.0,5.1951,5.2043,5.1951,5.1951,1556800.0
2010-11-04 14:30:00,5.59,5.61,5.59,5.61,2106400.0,5.1951,5.2136,5.1951,5.2136,2106400.0
2010-11-04 14:40:00,5.61,5.61,5.59,5.6,1782400.0,5.2136,5.2136,5.1951,5.2043,1782400.0
2010-11-04 14:50:00,5.6,5.6,5.59,5.59,1484800.0,5.2043,5.2043,5.1951,5.1951,1484800.0
2010-11-04 15:00:00,5.6,5.61,5.59,5.6,1732000.0,5.2043,5.2136,5.1951,5.2043,1732000.0
2010-11-04 15:10:00,5.6,5.61,5.59,5.6,3393600.0,5.2043,5.2136,5.1951,5.2043,3393600.0
2010-11-04 15:20:00,5.6,5.63,5.6,5.63,7597600.0,5.2043,5.2322,5.2043,5.2322,7597600.0
2010-11-04 15:30:00,5.63,5.63,5.61,5.62,3900800.0,5.2322,5.2322,5.2136,5.2229,3900800.0
2010-11-04 15:40:00,5.62,5.63,5.61,5.62,4300000.0,5.2229,5.2322,5.2136,5.2229,4300000.0
2010-11-04 15:50:00,5.62,5.64,5.62,5.63,4676800.0,5.2229,5.2415,5.2229,5.2322,4676800.0
2010-11-05 09:30:00,5.64,5.66,5.63,5.66,6287200.0,5.2415,5.2601,5.2322,5.2601,6287200.0
2010-11-05 09:40:00,5.66,5.67,5.64,5.64,6894400.0,5.2601,5.2694,5.2415,5.2415,6894400.0
2010-11-05 09:50:00,5.64,5.66,5.63,5.65,3859200.0,5.2415,5.2601,5.2322,5.2508,3859200.0
2010-11-05 10:00:00,5.65,5.66,5.64,5.66,3280000.0,5.2508,5.2601,5.2415,5.2601,3280000.0
2010-11-05 10:10:00,5.66,5.67,5.66,5.66,1861600.0,5.2601,5.2694,5.2601,5.2601,1861600.0
2010-11-05 10:20:00,5.66,5.68,5.66,5.68,3849600.0,5.2601,5.2787,5.2601,5.2787,3849600.0
2010-11-05 10:30:00,5.67,5.69,5.67,5.68,4539200.0,5.2694,5.288,5.2694,5.2787,4539200.0
2010-11-05 10:40:00,5.68,5.69,5.68,5.68,2756000.0,5.2787,5.288,5.2787,5.2787,2756000.0
2010-11-05 10:50:00,5.68,5.69,5.68,5.68,2804800.0,5.2787,5.288,5.2787,5.2787,2804800.0
2010-11-05 11:00:00,5.68,5.69,5.68,5.68,2709600.0,5.2787,5.288,5.2787,5.2787,2709600.0
2010-11-05 11:10:00,5.68,5.68,5.67,5.68,1777600.0,5.2787,5.2787,5.2694,5.2787,1777600.0
2010-11-05 11:20:00,5.68,5.68,5.67,5.68,1728000.0,5.2787,5.2787,5.2694,5.2787,1728000.0
2010-11-05 11:30:00,5.68,5.68,5.66,5.66,1920800.0,5.2787,5.2787,5.2601,5.2601,1920800.0
2010-11-05 11:40:00,5.67,5.67,5.65,5.65,2972800.0,5.2694,5.2694,5.2508,5.2508,2972800.0
2010-11-05 11:50:00,5.65,5.66,5.64,5.64,3252800.0,5.2508,5.2601,5.2415,5.2415,3252800.0
2010-11-05 12:00:00,5.64,5.64,5.63,5.64,2888800.0,5.2415,5.2415,5.2322,5.2415,2888800.0
2010-11-05 12:10:00,5.64,5.65,5.64,5.65,3331200.0,5.2415,5.2508,5.2415,5.2508,3331200.0
2010-11-05 12:20:00,5.65,5.65,5.64,5.64,2162400.0,5.2508,5.2508,5.2415,5.2415,2162400.0
2010-11-05 12:30:00,5.64,5.66,5.63,5.66,2871200.0,5.2415,5.2601,5.2322,5.2601,2871200.0
2010-11-05 12:40:00,5.66,5.66,5.65,5.66,1162400.0,5.2601,5.2601,5.2508,5.2601,1162400.0
2010-11-05 12:50:00,5.66,5.66,5.65,5.65,933600.0,5.2601,5.2601,5.2508,5.2508,933600.0
2010-11-05 13:00:00,5.66,5.67,5.66,5.67,1744000.0,5.2601,5.2694,5.2601,5.2694,1744000.0
2010-11-05 13:10:00,5.67,5.67,5.66,5.66,616800.0,5.2694,5.2694,5.2601,5.2601,616800.0
2010-11-05 13:20:00,5.66,5.67,5.66,5.66,789600.0,5.2601,5.2694,5.2601,5.2601,789600.0
2010-11-05 13:30:00,5.66,5.66,5.66,5.66,855200.0,5.2601,5.2601,5.2601,5.2601,855200.0
2010-11-05 13:40:00,5.66,5.66,5.66,5.66,836800.0,5.2601,5.2601,5.2601,5.2601,836800.0
2010-11-05 13:50:00,5.66,5.66,5.66,5.66,607200.0,5.2601,5.2601,5.2601,5.2601,607200.0
2010-11-05 14:00:00,5.66,5.66,5.65,5.65,1248800.0,5.2601,5.2601,5.2508,5.2508,1248800.0
2010-11-05 14:10:00,5.65,5.65,5.63,5.63,2451200.0,5.2508,5.2508,5.2322,5.2322,2451200.0
2010-11-05 14:20:00,5.63,5.64,5.63,5.64,2168800.0,5.2322,5.2415,5.2322,5.2415,2168800.0
2010-11-05 14:30:00,5.64,5.65,5.63,5.65,1675200.0,5.2415,5.2508,5.2322,5.2508,1675200.0
2010-11-05 14:40:00,5.65,5.65,5.64,5.64,2600000.0,5.2508,5.2508,5.2415,5.2415,2600000.0
2010-11-05 14:50:00,5.65,5.65,5.64,5.64,966400.0,5.2508,5.2508,5.2415,5.2415,966400.0
2010-11-05 15:00:00,5.64,5.65,5.64,5.65,1283200.0,5.2415,5.2508,5.2415,5.2508,1283200.0
2010-11-05 15:10:00,5.65,5.65,5.63,5.64,1972800.0,5.2508,5.2508,5.2322,5.2415,1972800.0
2010-11-05 15:20:00,5.64,5.65,5.63,5.65,2099200.0,5.2415,5.2508,5.2322,5.2508,2099200.0
2010-11-05 15:30:00,5.65,5.66,5.64,5.64,2315200.0,5.2508,5.2601,5.2415,5.2415,2315200.0
2010-11-05 15:40:00,5.64,5.67,5.64,5.67,4961600.0,5.2415,5.2694,5.2415,5.2694,4961600.0
2010-11-05 15:50:00,5.67,5.68,5.67,5.68,4111200.0,5.2694,5.2787,5.2694,5.2787,4111200.0
2010-11-08 09:30:00,5.64,5.65,5.63,5.64,5161600.0,5.2415,5.2508,5.2322,5.2415,5161600.0
2010-11-08 09:40:00,5.64,5.65,5.62,5.62,8182400.0,5.2415,5.2508,5.2229,5.2229,8182400.0
2010-11-08 09:50:00,5.62,5.63,5.61,5.62,5536000.0,5.2229,5.2322,5.2136,5.2229,5536000.0
2010-11-08 10:00:00,5.62,5.63,5.61,5.62,5091200.0,5.2229,5.2322,5.2136,5.2229,5091200.0
2010-11-08 10:10:00,5.62,5.64,5.62,5.64,3491200.0,5.2229,5.2415,5.2229,5.2415,3491200.0
2010-11-08 10:20:00,5.64,5.64,5.63,5.64,2948000.0,5.2415,5.2415,5.2322,5.2415,2948000.0
2010-11-08 10:30:00,5.64,5.64,5.63,5.63,1984800.0,5.2415,5.2415,5.2322,5.2322,1984800.0
2010-11-08 10:40:00,5.63,5.64,5.63,5.64,2984800.0,5.2322,5.2415,5.2322,5.2415,2984800.0
2010-11-08 10:50:00,5.64,5.64,5.61,5.62,8411200.0,5.2415,5.2415,5.2136,5.2229,8411200.0
2010-11-08 11:00:00,5.62,5.62,5.6,5.62,7429600.0,5.2229,5.2229,5.2043,5.2229,7429600.0
2010-11-08 11:10:00,5.62,5.63,5.61,5.62,5414400.0,5.2229,5.2322,5.2136,5.2229,5414400.0
2010-11-08 11:20:00,5.62,5.63,5.62,5.63,1575200.0,5.2229,5.2322,5.2229,5.2322,1575200.0
2010-11-08 11:30:00,5.63,5.64,5.63,5.63,1353600.0,5.2322,5.2415,5.2322,5.2322,1353600.0
2010-11-08 11:40:00,5.63,5.63,5.63,5.63,1342400.0,5.2322,5.2322,5.2322,5.2322,1342400.0
2010-11-08 11:50:00,5.63,5.65,5.63,5.64,1852800.0,5.2322,5.2508,5.2322,5.2415,1852800.0
2010-11-08 12:00:00,5.64,5.65,5.64,5.64,2060000.0,5.2415,5.2508,5.2415,5.2415,2060000.0
2010-11-08 12:10:00,5.64,5.65,5.64,5.65,971200.0,5.2415,5.2508,5.2415,5.2508,971200.0
2010-11-08 12:20:00,5.65,5.66,5.64,5.65,2072800.0,5.2508,5.2601,5.2415,5.2508,2072800.0
2010-11-08 12:30:00,5.65,5.66,5.64,5.65,993600.0,5.2508,5.2601,5.2415,5.2508,993600.0
2010-11-08 12:40:00,5.65,5.65,5.64,5.64,845600.0,5.2508,5.2508,5.2415,5.2415,845600.0
2010-11-08 12:50:00,5.64,5.65,5.64,5.65,511200.0,5.2415,5.2508,5.2415,5.2508,511200.0
2010-11-08 13:00:00,5.65,5.65,5.65,5.65,487200.0,5.2508,5.2508,5.2508,5.2508,487200.0
2010-11-08 13:10:00,5.65,5.66,5.65,5.65,880000.0,5.2508,5.2601,5.2508,5.2508,880000.0
2010-11-08 13:20:00,5.65,5.66,5.65,5.65,1639200.0,5.2508,5.2601,5.2508,5.2508,1639200.0
2010-11-08 13:30:00,5.65,5.66,5.65,5.65,1006400.0,5.2508,5.2601,5.2508,5.2508,1006400.0
2010-11-08 13:40:00,5.65,5.65,5.64,5.65,1460000.0,5.2508,5.2508,5.2415,5.2508,1460000.0
2010-11-08 13:50:00,5.65,5.65,5.64,5.65,785600.0,5.2508,5.2508,5.2415,5.2508,785600.0
2010-11-08 14:00:00,5.65,5.66,5.65,5.66,984000.0,5.2508,5.2601,5.2508,5.2601,984000.0
2010-11-08 14:10:00,5.66,5.66,5.65,5.66,870400.0,5.2601,5.2601,5.2508,5.2601,870400.0
2010-11-08 14:20:00,5.66,5.67,5.66,5.66,1760800.0,5.2601,5.2694,5.2601,5.2601,1760800.0
2010-11-08 14:30:00,5.66,5.66,5.64,5.65,3100800.0,5.2601,5.2601,5.2415,5.2508,3100800.0
2010-11-08 14:40:00,5.65,5.65,5.65,5.65,1192800.0,5.2508,5.2508,5.2508,5.2508,1192800.0
2010-11-08 14:50:00,5.65,5.65,5.64,5.64,682400.0,5.2508,5.2508,5.2415,5.2415,682400.0
2010-11-08 15:00:00,5.64,5.65,5.64,5.64,1121600.0,5.2415,5.2508,5.2415,5.2415,1121600.0
2010-11-08 15:10:00,5.64,5.65,5.64,5.65,1807200.0,5.2415,5.2508,5.2415,5.2508,1807200.0
2010-11-08 15:20:00,5.65,5.66,5.65,5.66,1816000.0,5.2508,5.2601,5.2508,5.2601,1816000.0
2010-11-08 15:30:00,5.66,5.67,5.66,5.66,3652000.0,5.2601,5.2694,5.2601,5.2601,3652000.0
2010-11-08 15:40:00,5.66,5.67,5.65,5.66,4395200.0,5.2601,5.2694,5.2508,5.2601,4395200.0
2010-11-08 15:50:00,5.66,5.66,5.64,5.66,5203200.0,5.2601,5.2601,5.2415,5.2601,5203200.0
2010-11-09 09:30:00,5.68,5.68,5.65,5.65,4436800.0,5.2787,5.2787,5.2508,5.2508,4436800.0
2010-11-09 09:40:00,5.65,5.66,5.65,5.66,4404800.0,5.2508,5.2601,5.2508,5.2601,4404800.0
2010-11-09 09:50:00,5.66,5.67,5.65,5.67,4273600.0,5.2601,5.2694,5.2508,5.2694,4273600.0
2010-11-09 10:00:00,5.67,5.69,5.67,5.68,5088800.0,5.2694,5.288,5.2694,5.2787,5088800.0
2010-11-09 10:10:00,5.68,5.69,5.68,5.68,2967200.0,5.2787,5.288,5.2787,5.2787,2967200.0
2010-11-09 10:20:00,5.68,5.7,5.68,5.68,1952800.0,5.2787,5.2973,5.2787,5.2787,1952800.0
2010-11-09 10:30:00,5.68,5.69,5.67,5.67,2663200.0,5.2787,5.288,5.2694,5.2694,2663200.0
2010-11-09 10:40:00,5.67,5.67,5.66,5.66,4131200.0,5.2694,5.2694,5.2601,5.2601,4131200.0
2010-11-09 10:50:00,5.66,5.67,5.66,5.67,2195200.0,5.2601,5.2694,5.2601,5.2694,2195200.0
2010-11-09 11:00:00,5.67,5.67,5.65,5.65,1994400.0,5.2694,5.2694,5.2508,5.2508,1994400.0
2010-11-09 11:10:00,5.65,5.66,5.65,5.66,2503200.0,5.2508,5.2601,5.2508,5.2601,2503200.0
2010-11-09 11:20:00,5.66,5.66,5.65,5.66,2680800.0,5.2601,5.2601,5.2508,5.2601,2680800.0
2010-11-09 11:30:00,5.66,5.66,5.65,5.66,1571200.0,5.2601,5.2601,5.2508,5.2601,1571200.0
2010-11-09 11:40:00,5.66,5.66,5.66,5.66,610400.0,5.2601,5.2601,5.2601,5.2601,610400.0
2010-11-09 11:50:00,5.66,5.66,5.63,5.63,2990400.0,5.2601,5.2601,5.2322,5.2322,2990400.0
2010-11-09 12:00:00,5.63,5.63,5.62,5.63,1552800.0,5.2322,5.2322,5.2229,5.2322,1552800.0
2010-11-09 12:10:00,5.63,5.68,5.63,5.63,1145600.0,5.2322,5.2787,5.2322,5.2322,1145600.0
2010-11-09 12:20:00,5.63,5.63,5.63,5.63,860800.0,5.2322,5.2322,5.2322,5.2322,860800.0
2010-11-09 12:30:00,5.63,5.64,5.63,5.63,1538400.0,5.2322,5.2415,5.2322,5.2322,1538400.0
2010-11-09 12:40:00,5.63,5.63,5.62,5.62,1750400.0,5.2322,5.2322,5.2229,5.2229,1750400.0
2010-11-09 12:50:00,5.62,5.63,5.62,5.63,2013600.0,5.2229,5.2322,5.2229,5.2322,2013600.0
2010-11-09 13:00:00,5.63,5.64,5.63,5.64,3586400.0,5.2322,5.2415,5.2322,5.2415,3586400.0
2010-11-09 13:10:00,5.64,5.65,5.63,5.63,1877600.0,5.2415,5.2508,5.2322,5.2322,1877600.0
2010-11-09 13:20:00,5.63,5.63,5.61,5.62,1735200.0,5.2322,5.2322,5.2136,5.2229,1735200.0
2010-11-09 13:30:00,5.62,5.62,5.6,5.6,2567200.0,5.2229,5.2229,5.2043,5.2043,2567200.0
2010-11-09 13:40:00,5.6,5.6,5.58,5.59,5853600.0,5.2043,5.2043,5.1858,5.1951,5853600.0
2010-11-09 13:50:00,5.59,5.6,5.59,5.6,3935200.0,5.1951,5.2043,5.1951,5.2043,3935200.0
2010-11-09 14:00:00,5.6,5.6,5.59,5.6,2589600.0,5.2043,5.2043,5.1951,5.2043,2589600.0
2010-11-09 14:10:00,5.6,5.62,5.6,5.61,3853600.0,5.2043,5.2229,5.2043,5.2136,3853600.0
2010-11-09 14:20:00,5.61,5.61,5.6,5.6,1583200.0,5.2136,5.2136,5.2043,5.2043,1583200.0
2010-11-09 14:30:00,5.6,5.62,5.6,5.62,1151200.0,5.2043,5.2229,5.2043,5.2229,1151200.0
2010-11-09 14:40:00,5.62,5.62,5.61,5.62,1476800.0,5.2229,5.2229,5.2136,5.2229,1476800.0
2010-11-09 14:50:00,5.62,5.62,5.61,5.61,2117600.0,5.2229,5.2229,5.2136,5.2136,2117600.0
2010-11-09 15:00:00,5.61,5.61,5.59,5.59,3411200.0,5.2136,5.2136,5.1951,5.1951,3411200.0
2010-11-09 15:10:00,5.59,5.6,5.58,5.59,3872800.0,5.1951,5.2043,5.1858,5.1951,3872800.0
2010-11-09 15:20:00,5.59,5.59,5.58,5.58,5090400.0,5.1951,5.1951,5.1858,5.1858,5090400.0
2010-11-09 15:30:00,5.58,5.59,5.56,5.56,3838400.0,5.1858,5.1951,5.1672,5.1672,3838400.0
2010-11-09 15:40:00,5.56,5.57,5.53,5.53,6960800.0,5.1672,5.1765,5.1393,5.1393,6960800.0
2010-11-09 15:50:00,5.53,5.57,5.53,5.57,6312000.0,5.1393,5.1765,5.1393,5.1765,6312000.0
2010-11-10 09:30:00,5.57,5.58,5.55,5.56,6320800.0,5.1765,5.1858,5.1579,5.1672,6320800.0
2010-11-10 09:40:00,5.56,5.56,5.53,5.53,6569600.0,5.1672,5.1672,5.1393,5.1393,6569600.0
2010-11-10 09:50:00,5.53,5.54,5.51,5.52,8880000.0,5.1393,5.1486,5.1207,5.13,8880000.0
2010-11-10 10:00:00,5.52,5.52,5.49,5.5,7492000.0,5.13,5.13,5.1021,5.1114,7492000.0
2010-11-10 10:10:00,5.5,5.52,5.49,5.51,5060800.0,5.1114,5.13,5.1021,5.1207,5060800.0
2010-11-10 10:20:00,5.51,5.51,5.49,5.49,4845600.0,5.1207,5.1207,5.1021,5.1021,4845600.0
2010-11-10 10:30:00,5.49,5.53,5.49,5.52,7572000.0,5.1021,5.1393,5.1021,5.13,7572000.0
2010-11-10 10:40:00,5.52,5.53,5.51,5.51,6365600.0,5.13,5.1393,5.1207,5.1207,6365600.0
2010-11-10 10:50:00,5.51,5.53,5.5,5.53,3947200.0,5.1207,5.1393,5.1114,5.1393,3947200.0
2010-11-10 11:00:00,5.52,5.53,5.51,5.51,3701600.0,5.13,5.1393,5.1207,5.1207,3701600.0
2010-11-10 11:10:00,5.51,5.52,5.51,5.52,3144000.0,5.1207,5.13,5.1207,5.13,3144000.0
2010-11-10 11:20:00,5.52,5.54,5.52,5.54,3212800.0,5.13,5.1486,5.13,5.1486,3212800.0
2010-11-10 11:30:00,5.53,5.56,5.53,5.55,3809600.0,5.1393,5.1672,5.1393,5.1579,3809600.0
2010-11-10 11:40:00,5.55,5.56,5.55,5.55,2403200.0,5.1579,5.1672,5.1579,5.1579,2403200.0
2010-11-10 11:50:00,5.56,5.58,5.56,5.57,3496800.0,5.1672,5.1858,5.1672,5.1765,3496800.0
2010-11-10 12:00:00,5.57,5.58,5.56,5.56,2232800.0,5.1765,5.1858,5.1672,5.1672,2232800.0
2010-11-10 12:10:00,5.56,5.57,5.56,5.56,964800.0,5.1672,5.1765,5.1672,5.1672,964800.0
2010-11-10 12:20:00,5.56,5.56,5.55,5.55,1422400.0,5.1672,5.1672,5.1579,5.1579,1422400.0
2010-11-10 12:30:00,5.55,5.56,5.55,5.56,988800.0,5.1579,5.1672,5.1579,5.1672,988800.0
2010-11-10 12:40:00,5.56,5.56,5.55,5.56,1595200.0,5.1672,5.1672,5.1579,5.1672,1595200.0
2010-11-10 12:50:00,5.56,5.57,5.56,5.56,1468800.0,5.1672,5.1765,5.1672,5.1672,1468800.0
2010-11-10 13:00:00,5.56,5.57,5.54,5.56,5373600.0,5.1672,5.1765,5.1486,5.1672,5373600.0
2010-11-10 13:10:00,5.56,5.59,5.56,5.59,4634400.0,5.1672,5.1951,5.1672,5.1951,4634400.0
2010-11-10 13:20:00,5.59,5.6,5.58,5.59,7032000.0,5.1951,5.2043,5.1858,5.1951,7032000.0
2010-11-10 13:30:00,5.59,5.6,5.58,5.59,3214400.0,5.1951,5.2043,5.1858,5.1951,3214400.0
2010-11-10 13:40:00,5.59,5.59,5.58,5.59,2364800.0,5.1951,5.1951,5.1858,5.1951,2364800.0
2010-11-10 13:50:00,5.59,5.59,5.58,5.59,2270400.0,5.1951,5.1951,5.1858,5.1951,2270400.0
2010-11-10 14:00:00,5.59,5.62,5.59,5.62,7064800.0,5.1951,5.2229,5.1951,5.2229,7064800.0
2010-11-10 14:10:00,5.62,5.62,5.61,5.61,2344000.0,5.2229,5.2229,5.2136,5.2136,2344000.0
2010-11-10 14:20:00,5.61,5.61,5.59,5.61,4114400.0,5.2136,5.2136,5.1951,5.2136,4114400.0
2010-11-10 14:30:00,5.61,5.61,5.6,5.6,2310400.0,5.2136,5.2136,5.2043,5.2043,2310400.0
2010-11-10 14:40:00,5.6,5.61,5.6,5.6,2139200.0,5.2043,5.2136,5.2043,5.2043,2139200.0
2010-11-10 14:50:00,5.6,5.61,5.6,5.61,3004000.0,5.2043,5.2136,5.2043,5.2136,3004000.0
2010-11-10 15:00:00,5.61,5.61,5.59,5.59,2563200.0,5.2136,5.2136,5.1951,5.1951,2563200.0
2010-11-10 15:10:00,5.59,5.61,5.59,5.6,2928000.0,5.1951,5.2136,5.1951,5.2043,2928000.0
2010-11-10 15:20:00,5.6,5.61,5.6,5.6,2176000.0,5.2043,5.2136,5.2043,5.2043,2176000.0
2010-11-10 15:30:00,5.61,5.61,5.6,5.6,2792000.0,5.2136,5.2136,5.2043,5.2043,2792000.0
2010-11-10 15:40:00,5.6,5.61,5.6,5.61,2493600.0,5.2043,5.2136,5.2043,5.2136,2493600.0
2010-11-10 15:50:00,5.61,5.62,5.6,5.62,4112800.0,5.2136,5.2229,5.2043,5.2229,4112800.0
2010-11-11 09:30:00,5.52,5.53,5.5,5.53,6973600.0,5.13,5.1393,5.1114,5.1393,6973600.0
2010-11-11 09:40:00,5.52,5.52,5.49,5.51,8731200.0,5.13,5.13,5.1021,5.1207,8731200.0
2010-11-11 09:50:00,5.51,5.53,5.5,5.52,7406400.0,5.1207,5.1393,5.1114,5.13,7406400.0
2010-11-11 10:00:00,5.52,5.54,5.51,5.54,4915200.0,5.13,5.1486,5.1207,5.1486,4915200.0
2010-11-11 10:10:00,5.54,5.56,5.53,5.55,4138400.0,5.1486,5.1672,5.1393,5.1579,4138400.0
2010-11-11 10:20:00,5.55,5.55,5.54,5.54,5559200.0,5.1579,5.1579,5.1486,5.1486,5559200.0
2010-11-11 10:30:00,5.54,5.54,5.52,5.52,3511200.0,5.1486,5.1486,5.13,5.13,3511200.0
2010-11-11 10:40:00,5.52,5.53,5.51,5.52,2946400.0,5.13,5.1393,5.1207,5.13,2946400.0
2010-11-11 10:50:00,5.52,5.54,5.51,5.54,2236800.0,5.13,5.1486,5.1207,5.1486,2236800.0
2010-11-11 11:00:00,5.54,5.54,5.51,5.51,3556000.0,5.1486,5.1486,5.1207,5.1207,3556000.0
2010-11-11 11:10:00,5.51,5.53,5.51,5.53,1995200.0,5.1207,5.1393,5.1207,5.1393,1995200.0
2010-11-11 11:20:00,5.53,5.53,5.51,5.52,3379200.0,5.1393,5.1393,5.1207,5.13,3379200.0
2010-11-11 11:30:00,5.52,5.54,5.51,5.53,1686400.0,5.13,5.1486,5.1207,5.1393,1686400.0
2010-11-11 11:40:00,5.53,5.54,5.52,5.54,2392800.0,5.1393,5.1486,5.13,5.1486,2392800.0
2010-11-11 11:50:00,5.54,5.54,5.53,5.54,1449600.0,5.1486,5.1486,5.1393,5.1486,1449600.0
2010-11-11 12:00:00,5.54,5.55,5.53,5.54,1494400.0,5.1486,5.1579,5.1393,5.1486,1494400.0
2010-11-11 12:10:00,5.54,5.55,5.54,5.55,1833600.0,5.1486,5.1579,5.1486,5.1579,1833600.0
2010-11-11 12:20:00,5.55,5.55,5.54,5.55,1152800.0,5.1579,5.1579,5.1486,5.1579,1152800.0
2010-11-11 12:30:00,5.55,5.55,5.54,5.54,1463200.0,5.1579,5.1579,5.1486,5.1486,1463200.0
2010-11-11 12:40:00,5.54,5.55,5.54,5.54,485600.0,5.1486,5.1579,5.1486,5.1486,485600.0
2010-11-11 12:50:00,5.54,5.55,5.53,5.54,1225600.0,5.1486,5.1579,5.1393,5.1486,1225600.0
2010-11-11 13:00:00,5.54,5.54,5.53,5.54,1804000.0,5.1486,5.1486,5.1393,5.1486,1804000.0
2010-11-11 13:10:00,5.54,5.55,5.54,5.54,1087200.0,5.1486,5.1579,5.1486,5.1486,1087200.0
2010-11-11 13:20:00,5.54,5.55,5.54,5.54,942400.0,5.1486,5.1579,5.1486,5.1486,942400.0
2010-11-11 13:30:00,5.54,5.55,5.54,5.55,1184800.0,5.1486,5.1579,5.1486,5.1579,1184800.0
2010-11-11 13:40:00,5.55,5.57,5.55,5.56,2890400.0,5.1579,5.1765,5.1579,5.1672,2890400.0
2010-11-11 13:50:00,5.56,5.57,5.56,5.56,2802400.0,5.1672,5.1765,5.1672,5.1672,2802400.0
2010-11-11 14:00:00,5.56,5.56,5.56,5.56,555200.0,5.1672,5.1672,5.1672,5.1672,555200.0
2010-11-11 14:10:00,5.56,5.58,5.56,5.58,1599200.0,5.1672,5.1858,5.1672,5.1858,1599200.0
2010-11-11 14:20:00,5.58,5.58,5.57,5.58,1863200.0,5.1858,5.1858,5.1765,5.1858,1863200.0
2010-11-11 14:30:00,5.58,5.59,5.58,5.58,1427200.0,5.1858,5.1951,5.1858,5.1858,1427200.0
2010-11-11 14:40:00,5.58,5.59,5.58,5.58,1500000.0,5.1858,5.1951,5.1858,5.1858,1500000.0
2010-11-11 14:50:00,5.58,5.58,5.56,5.57,830400.0,5.1858,5.1858,5.1672,5.1765,830400.0
2010-11-11 15:00:00,5.57,5.58,5.56,5.57,1016800.0,5.1765,5.1858,5.1672,5.1765,1016800.0
2010-11-11 15:10:00,5.57,5.58,5.57,5.57,1070400.0,5.1765,5.1858,5.1765,5.1765,1070400.0
2010-11-11 15:20:00,5.57,5.58,5.56,5.57,2492800.0,5.1765,5.1858,5.1672,5.1765,2492800.0
2010-11-11 15:30:00,5.57,5.57,5.54,5.55,2023200.0,5.1765,5.1765,5.1486,5.1579,2023200.0
2010-11-11 15:40:00,5.55,5.57,5.55,5.56,2964800.0,5.1579,5.1765,5.1579,5.1672,2964800.0
2010-11-11 15:50:00,5.56,5.58,5.56,5.58,4088800.0,5.1672,5.1858,5.1672,5.1858,4088800.0
2010-11-12 09:30:00,5.5,5.52,5.49,5.5,5143200.0,5.1114,5.13,5.1021,5.1114,5143200.0
2010-11-12 09:40:00,5.5,5.53,5.5,5.52,6045600.0,5.1114,5.1393,5.1114,5.13,6045600.0
2010-11-12 09:50:00,5.52,5.55,5.52,5.54,6260000.0,5.13,5.1579,5.13,5.1486,6260000.0
2010-11-12 10:00:00,5.54,5.54,5.52,5.52,3766400.0,5.1486,5.1486,5.13,5.13,3766400.0
2010-11-12 10:10:00,5.52,5.55,5.51,5.53,7186400.0,5.13,5.1579,5.1207,5.1393,7186400.0
2010-11-12 10:20:00,5.53,5.53,5.49,5.5,7705600.0,5.1393,5.1393,5.1021,5.1114,7705600.0
2010-11-12 10:30:00,5.5,5.5,5.46,5.48,8336000.0,5.1114,5.1114,5.0742,5.0928,8336000.0
2010-11-12 10:40:00,5.48,5.49,5.47,5.48,4327200.0,5.0928,5.1021,5.0835,5.0928,4327200.0
2010-11-12 10:50:00,5.48,5.48,5.45,5.46,5504800.0,5.0928,5.0928,5.0649,5.0742,5504800.0
2010-11-12 11:00:00,5.46,5.47,5.44,5.45,6914400.0,5.0742,5.0835,5.0557,5.0649,6914400.0
2010-11-12 11:10:00,5.45,5.47,5.45,5.46,3812800.0,5.0649,5.0835,5.0649,5.0742,3812800.0
2010-11-12 11:20:00,5.46,5.49,5.46,5.48,4862400.0,5.0742,5.1021,5.0742,5.0928,4862400.0
2010-11-12 11:30:00,5.48,5.48,5.47,5.47,1691200.0,5.0928,5.0928,5.0835,5.0835,1691200.0
2010-11-12 11:40:00,5.47,5.48,5.46,5.47,1621600.0,5.0835,5.0928,5.0742,5.0835,1621600.0
2010-11-12 11:50:00,5.47,5.47,5.44,5.46,3244800.0,5.0835,5.0835,5.0557,5.0742,3244800.0
2010-11-12 12:00:00,5.46,5.46,5.44,5.45,2188000.0,5.0742,5.0742,5.0557,5.0649,2188000.0
2010-11-12 12:10:00,5.45,5.45,5.43,5.43,4608000.0,5.0649,5.0649,5.0464,5.0464,4608000.0
2010-11-12 12:20:00,5.43,5.43,5.41,5.41,7279200.0,5.0464,5.0464,5.0278,5.0278,7279200.0
2010-11-12 12:30:00,5.41,5.43,5.4,5.42,8568000.0,5.0278,5.0464,5.0185,5.0371,8568000.0
2010-11-12 12:40:00,5.42,5.43,5.41,5.41,2898400.0,5.0371,5.0464,5.0278,5.0278,2898400.0
2010-11-12 12:50:00,5.41,5.42,5.39,5.41,4728000.0,5.0278,5.0371,5.0092,5.0278,4728000.0
2010-11-12 13:00:00,5.4,5.41,5.39,5.4,1929600.0,5.0185,5.0278,5.0092,5.0185,1929600.0
2010-11-12 13:10:00,5.4,5.42,5.4,5.4,2670400.0,5.0185,5.0371,5.0185,5.0185,2670400.0
2010-11-12 13:20:00,5.41,5.42,5.4,5.42,2788800.0,5.0278,5.0371,5.0185,5.0371,2788800.0
2010-11-12 13:30:00,5.42,5.43,5.41,5.43,1706400.0,5.0371,5.0464,5.0278,5.0464,1706400.0
2010-11-12 13:40:00,5.43,5.43,5.42,5.42,2362400.0,5.0464,5.0464,5.0371,5.0371,2362400.0
2010-11-12 13:50:00,5.42,5.43,5.4,5.41,1687200.0,5.0371,5.0464,5.0185,5.0278,1687200.0
2010-11-12 14:00:00,5.41,5.41,5.4,5.41,1647200.0,5.0278,5.0278,5.0185,5.0278,1647200.0
2010-11-12 14:10:00,5.41,5.43,5.4,5.43,3062400.0,5.0278,5.0464,5.0185,5.0464,3062400.0
2010-11-12 14:20:00,5.43,5.43,5.41,5.42,2116800.0,5.0464,5.0464,5.0278,5.0371,2116800.0
2010-11-12 14:30:00,5.41,5.43,5.41,5.42,3006400.0,5.0278,5.0464,5.0278,5.0371,3006400.0
2010-11-12 14:40:00,5.42,5.43,5.41,5.43,2888800.0,5.0371,5.0464,5.0278,5.0464,2888800.0
2010-11-12 14:50:00,5.43,5.45,5.43,5.43,2827200.0,5.0464,5.0649,5.0464,5.0464,2827200.0
2010-11-12 15:00:00,5.43,5.46,5.43,5.45,4073600.0,5.0464,5.0742,5.0464,5.0649,4073600.0
2010-11-12 15:10:00,5.45,5.45,5.44,5.45,2368000.0,5.0649,5.0649,5.0557,5.0649,2368000.0
2010-11-12 15:20:00,5.45,5.46,5.43,5.44,5084800.0,5.0649,5.0742,5.0464,5.0557,5084800.0
2010-11-12 15:30:00,5.44,5.45,5.43,5.43,4750400.0,5.0557,5.0649,5.0464,5.0464,4750400.0
2010-11-12 15:40:00,5.44,5.45,5.42,5.44,7317600.0,5.0557,5.0649,5.0371,5.0557,7317600.0
2010-11-12 15:50:00,5.44,5.45,5.43,5.44,6635200.0,5.0557,5.0649,5.0464,5.0557,6635200.0
2010-11-15 09:30:00,5.48,5.5,5.48,5.49,7444000.0,5.0928,5.1114,5.0928,5.1021,7444000.0
2010-11-15 09:40:00,5.49,5.5,5.48,5.48,7472000.0,5.1021,5.1114,5.0928,5.0928,7472000.0
2010-11-15 09:50:00,5.48,5.48,5.47,5.47,3905600.0,5.0928,5.0928,5.0835,5.0835,3905600.0
2010-11-15 10:00:00,5.47,5.47,5.45,5.45,4062400.0,5.0835,5.0835,5.0649,5.0649,4062400.0
2010-11-15 10:10:00,5.45,5.47,5.45,5.47,4552000.0,5.0649,5.0835,5.0649,5.0835,4552000.0
2010-11-15 10:20:00,5.47,5.48,5.46,5.47,3635200.0,5.0835,5.0928,5.0742,5.0835,3635200.0
2010-11-15 10:30:00,5.48,5.49,5.47,5.49,2322400.0,5.0928,5.1021,5.0835,5.1021,2322400.0
2010-11-15 10:40:00,5.49,5.49,5.47,5.48,1851200.0,5.1021,5.1021,5.0835,5.0928,1851200.0
2010-11-15 10:50:00,5.48,5.49,5.47,5.48,2863200.0,5.0928,5.1021,5.0835,5.0928,2863200.0
2010-11-15 11:00:00,5.48,5.49,5.46,5.47,2889600.0,5.0928,5.1021,5.0742,5.0835,2889600.0
2010-11-15 11:10:00,5.47,5.48,5.47,5.48,2478400.0,5.0835,5.0928,5.0835,5.0928,2478400.0
2010-11-15 11:20:00,5.48,5.48,5.47,5.48,1475200.0,5.0928,5.0928,5.0835,5.0928,1475200.0
2010-11-15 11:30:00,5.48,5.5,5.48,5.49,3540800.0,5.0928,5.1114,5.0928,5.1021,3540800.0
2010-11-15 11:40:00,5.5,5.52,5.49,5.51,4168800.0,5.1114,5.13,5.1021,5.1207,4168800.0
2010-11-15 11:50:00,5.51,5.52,5.51,5.51,1852800.0,5.1207,5.13,5.1207,5.1207,1852800.0
2010-11-15 12:00:00,5.51,5.52,5.5,5.5,1964800.0,5.1207,5.13,5.1114,5.1114,1964800.0
2010-11-15 12:10:00,5.5,5.5,5.49,5.49,2699200.0,5.1114,5.1114,5.1021,5.1021,2699200.0
2010-11-15 12:20:00,5.49,5.5,5.48,5.5,3626400.0,5.1021,5.1114,5.0928,5.1114,3626400.0
2010-11-15 12:30:00,5.5,5.5,5.49,5.5,1040800.0,5.1114,5.1114,5.1021,5.1114,1040800.0
2010-11-15 12:40:00,5.5,5.5,5.5,5.5,1288800.0,5.1114,5.1114,5.1114,5.1114,1288800.0
2010-11-15 12:50:00,5.5,5.51,5.5,5.51,988800.0,5.1114,5.1207,5.1114,5.1207,988800.0
2010-11-15 13:00:00,5.51,5.51,5.49,5.49,1756000.0,5.1207,5.1207,5.1021,5.1021,1756000.0
2010-11-15 13:10:00,5.49,5.5,5.49,5.5,898400.0,5.1021,5.1114,5.1021,5.1114,898400.0
2010-11-15 13:20:00,5.5,5.52,5.5,5.51,2909600.0,5.1114,5.13,5.1114,5.1207,2909600.0
2010-11-15 13:30:00,5.51,5.51,5.5,5.5,1408000.0,5.1207,5.1207,5.1114,5.1114,1408000.0
2010-11-15 13:40:00,5.5,5.51,5.5,5.51,616000.0,5.1114,5.1207,5.1114,5.1207,616000.0
2010-11-15 13:50:00,5.51,5.51,5.5,5.5,550400.0,5.1207,5.1207,5.1114,5.1114,550400.0
2010-11-15 14:00:00,5.5,5.51,5.5,5.5,2923200.0,5.1114,5.1207,5.1114,5.1114,2923200.0
2010-11-15 14:10:00,5.5,5.5,5.48,5.49,1550400.0,5.1114,5.1114,5.0928,5.1021,1550400.0
2010-11-15 14:20:00,5.48,5.48,5.47,5.48,2024800.0,5.0928,5.0928,5.0835,5.0928,2024800.0
2010-11-15 14:30:00,5.48,5.48,5.46,5.48,2616800.0,5.0928,5.0928,5.0742,5.0928,2616800.0
2010-11-15 14:40:00,5.48,5.49,5.47,5.48,2128000.0,5.0928,5.1021,5.0835,5.0928,2128000.0
2010-11-15 14:50:00,5.48,5.49,5.48,5.48,1723200.0,5.0928,5.1021,5.0928,5.0928,1723200.0
2010-11-15 15:00:00,5.48,5.48,5.47,5.48,2873600.0,5.0928,5.0928,5.0835,5.0928,2873600.0
2010-11-15 15:10:00,5.48,5.48,5.44,5.45,5012800.0,5.0928,5.0928,5.0557,5.0649,5012800.0
2010-11-15 15:20:00,5.45,5.45,5.44,5.45,4952000.0,5.0649,5.0649,5.0557,5.0649,4952000.0
2010-11-15 15:30:00,5.45,5.46,5.44,5.45,3437600.0,5.0649,5.0742,5.0557,5.0649,3437600.0
2010-11-15 15:40:00,5.45,5.46,5.43,5.43,2904800.0,5.0649,5.0742,5.0464,5.0464,2904800.0
2010-11-15 15:50:00,5.43,5.44,5.42,5.43,3436000.0,5.0464,5.0557,5.0371,5.0464,3436000.0
2010-11-16 09:30:00,5.36,5.37,5.33,5.36,10934400.0,4.9813,4.9906,4.9534,4.9813,10934400.0
2010-11-16 09:40:00,5.36,5.38,5.34,5.34,6854400.0,4.9813,4.9999,4.9627,4.9627,6854400.0
2010-11-16 09:50:00,5.34,5.35,5.33,5.35,9623200.0,4.9627,4.972,4.9534,4.972,9623200.0
2010-11-16 10:00:00,5.35,5.36,5.33,5.36,7394400.0,4.972,4.9813,4.9534,4.9813,7394400.0
2010-11-16 10:10:00,5.36,5.37,5.35,5.36,4797600.0,4.9813,4.9906,4.972,4.9813,4797600.0
2010-11-16 10:20:00,5.36,5.36,5.34,5.35,3936000.0,4.9813,4.9813,4.9627,4.972,3936000.0
2010-11-16 10:30:00,5.35,5.35,5.3,5.31,11854400.0,4.972,4.972,4.9255,4.9348,11854400.0
2010-11-16 10:40:00,5.31,5.32,5.3,5.32,5643200.0,4.9348,4.9441,4.9255,4.9441,5643200.0
2010-11-16 10:50:00,5.32,5.32,5.29,5.31,4964000.0,4.9441,4.9441,4.9163,4.9348,4964000.0
2010-11-16 11:00:00,5.31,5.31,5.27,5.27,8960800.0,4.9348,4.9348,4.8977,4.8977,8960800.0
2010-11-16 11:10:00,5.27,5.28,5.25,5.25,13436000.0,4.8977,4.907,4.8791,4.8791,13436000.0
2010-11-16 11:20:00,5.25,5.27,5.25,5.27,6435200.0,4.8791,4.8977,4.8791,4.8977,6435200.0
2010-11-16 11:30:00,5.27,5.28,5.26,5.27,5231200.0,4.8977,4.907,4.8884,4.8977,5231200.0
2010-11-16 11:40:00,5.27,5.27,5.22,5.23,8830400.0,4.8977,4.8977,4.8512,4.8605,8830400.0
2010-11-16 11:50:00,5.23,5.25,5.23,5.25,7641600.0,4.8605,4.8791,4.8605,4.8791,7641600.0
2010-11-16 12:00:00,5.25,5.27,5.25,5.26,5391200.0,4.8791,4.8977,4.8791,4.8884,5391200.0
2010-11-16 12:10:00,5.26,5.27,5.24,5.25,7056800.0,4.8884,4.8977,4.8698,4.8791,7056800.0
2010-11-16 12:20:00,5.25,5.26,5.24,5.25,5876000.0,4.8791,4.8884,4.8698,4.8791,5876000.0
2010-11-16 12:30:00,5.25,5.25,5.23,5.24,3236800.0,4.8791,4.8791,4.8605,4.8698,3236800.0
2010-11-16 12:40:00,5.24,5.24,5.22,5.23,4269600.0,4.8698,4.8698,4.8512,4.8605,4269600.0
2010-11-16 12:50:00,5.23,5.26,5.22,5.26,4964000.0,4.8605,4.8884,4.8512,4.8884,4964000.0
2010-11-16 13:00:00,5.26,5.26,5.24,5.25,3188800.0,4.8884,4.8884,4.8698,4.8791,3188800.0
2010-11-16 13:10:00,5.25,5.26,5.23,5.25,2785600.0,4.8791,4.8884,4.8605,4.8791,2785600.0
2010-11-16 13:20:00,5.25,5.26,5.24,5.26,4415200.0,4.8791,4.8884,4.8698,4.8884,4415200.0
2010-11-16 13:30:00,5.26,5.27,5.25,5.27,3550400.0,4.8884,4.8977,4.8791,4.8977,3550400.0
2010-11-16 13:40:00,5.27,5.27,5.25,5.25,6046400.0,4.8977,4.8977,4.8791,4.8791,6046400.0
2010-11-16 13:50:00,5.25,5.28,5.25,5.27,4989600.0,4.8791,4.907,4.8791,4.8977,4989600.0
2010-11-16 14:00:00,5.27,5.28,5.26,5.26,1946400.0,4.8977,4.907,4.8884,4.8884,1946400.0
2010-11-16 14:10:00,5.26,5.27,5.25,5.26,1810400.0,4.8884,4.8977,4.8791,4.8884,1810400.0
2010-11-16 14:20:00,5.26,5.27,5.24,5.24,5022400.0,4.8884,4.8977,4.8698,4.8698,5022400.0
2010-11-16 14:30:00,5.24,5.25,5.22,5.23,3671200.0,4.8698,4.8791,4.8512,4.8605,3671200.0
2010-11-16 14:40:00,5.23,5.24,5.22,5.24,4448000.0,4.8605,4.8698,4.8512,4.8698,4448000.0
2010-11-16 14:50:00,5.24,5.25,5.23,5.25,2520800.0,4.8698,4.8791,4.8605,4.8791,2520800.0
2010-11-16 15:00:00,5.24,5.26,5.24,5.24,2836800.0,4.8698,4.8884,4.8698,4.8698,2836800.0
2010-11-16 15:10:00,5.24,5.24,5.21,5.22,6340000.0,4.8698,4.8698,4.8419,4.8512,6340000.0
2010-11-16 15:20:00,5.22,5.24,5.22,5.23,5444000.0,4.8512,4.8698,4.8512,4.8605,5444000.0
2010-11-16 15:30:00,5.23,5.24,5.22,5.23,3591200.0,4.8605,4.8698,4.8512,4.8605,3591200.0
2010-11-16 15:40:00,5.23,5.25,5.23,5.24,4689600.0,4.8605,4.8791,4.8605,4.8698,4689600.0
2010-11-16 15:50:00,5.24,5.27,5.24,5.26,8949600.0,4.8698,4.8977,4.8698,4.8884,8949600.0
2010-11-17 09:30:00,5.26,5.27,5.25,5.25,7848000.0,4.8884,4.8977,4.8791,4.8791,7848000.0
2010-11-17 09:40:00,5.26,5.27,5.23,5.26,9445600.0,4.8884,4.8977,4.8605,4.8884,9445600.0
2010-11-17 09:50:00,5.27,5.27,5.26,5.27,5767200.0,4.8977,4.8977,4.8884,4.8977,5767200.0
2010-11-17 10:00:00,5.27,5.29,5.27,5.29,8100800.0,4.8977,4.9163,4.8977,4.9163,8100800.0
2010-11-17 10:10:00,5.29,5.3,5.28,5.29,5167200.0,4.9163,4.9255,4.907,4.9163,5167200.0
2010-11-17 10:20:00,5.29,5.3,5.29,5.3,4033600.0,4.9163,4.9255,4.9163,4.9255,4033600.0
2010-11-17 10:30:00,5.3,5.3,5.28,5.29,4707200.0,4.9255,4.9255,4.907,4.9163,4707200.0
2010-11-17 10:40:00,5.29,5.29,5.28,5.28,4936800.0,4.9163,4.9163,4.907,4.907,4936800.0
2010-11-17 10:50:00,5.28,5.29,5.27,5.28,4775200.0,4.907,4.9163,4.8977,4.907,4775200.0
2010-11-17 11:00:00,5.27,5.28,5.26,5.27,3872800.0,4.8977,4.907,4.8884,4.8977,3872800.0
2010-11-17 11:10:00,5.27,5.29,5.27,5.29,4348000.0,4.8977,4.9163,4.8977,4.9163,4348000.0
2010-11-17 11:20:00,5.29,5.29,5.28,5.29,1574400.0,4.9163,4.9163,4.907,4.9163,1574400.0
2010-11-17 11:30:00,5.29,5.29,5.28,5.28,1897600.0,4.9163,4.9163,4.907,4.907,1897600.0
2010-11-17 11:40:00,5.28,5.29,5.27,5.27,2106400.0,4.907,4.9163,4.8977,4.8977,2106400.0
2010-11-17 11:50:00,5.27,5.3,5.27,5.29,3222400.0,4.8977,4.9255,4.8977,4.9163,3222400.0
2010-11-17 12:00:00,5.29,5.3,5.28,5.28,2164800.0,4.9163,4.9255,4.907,4.907,2164800.0
2010-11-17 12:10:00,5.28,5.29,5.28,5.28,2000800.0,4.907,4.9163,4.907,4.907,2000800.0
2010-11-17 12:20:00,5.28,5.29,5.27,5.28,1312000.0,4.907,4.9163,4.8977,4.907,1312000.0
2010-11-17 12:30:00,5.28,5.29,5.27,5.28,1967200.0,4.907,4.9163,4.8977,4.907,1967200.0
2010-11-17 12:40:00,5.28,5.28,5.27,5.28,1617600.0,4.907,4.907,4.8977,4.907,1617600.0
2010-11-17 12:50:00,5.28,5.29,5.28,5.28,616000.0,4.907,4.9163,4.907,4.907,616000.0
2010-11-17 13:00:00,5.28,5.28,5.27,5.28,1345600.0,4.907,4.907,4.8977,4.907,1345600.0
2010-11-17 13:10:00,5.28,5.28,5.28,5.28,1432800.0,4.907,4.907,4.907,4.907,1432800.0
2010-11-17 13:20:00,5.28,5.29,5.28,5.29,776000.0,4.907,4.9163,4.907,4.9163,776000.0
2010-11-17 13:30:00,5.29,5.3,5.29,5.29,1484000.0,4.9163,4.9255,4.9163,4.9163,1484000.0
2010-11-17 13:40:00,5.29,5.29,5.27,5.28,3584800.0,4.9163,4.9163,4.8977,4.907,3584800.0
2010-11-17 13:50:00,5.28,5.28,5.28,5.28,983200.0,4.907,4.907,4.907,4.907,983200.0
2010-11-17 14:00:00,5.28,5.29,5.28,5.28,1242400.0,4.907,4.9163,4.907,4.907,1242400.0
2010-11-17 14:10:00,5.28,5.29,5.28,5.28,1080800.0,4.907,4.9163,4.907,4.907,1080800.0
2010-11-17 14:20:00,5.28,5.28,5.27,5.28,3812800.0,4.907,4.907,4.8977,4.907,3812800.0
2010-11-17 14:30:00,5.28,5.29,5.28,5.29,1864000.0,4.907,4.9163,4.907,4.9163,1864000.0
2010-11-17 14:40:00,5.29,5.29,5.28,5.28,910400.0,4.9163,4.9163,4.907,4.907,910400.0
2010-11-17 14:50:00,5.28,5.28,5.27,5.28,1991200.0,4.907,4.907,4.8977,4.907,1991200.0
2010-11-17 15:00:00,5.28,5.28,5.26,5.26,3046400.0,4.907,4.907,4.8884,4.8884,3046400.0
2010-11-17 15:10:00,5.26,5.27,5.25,5.27,3146400.0,4.8884,4.8977,4.8791,4.8977,3146400.0
2010-11-17 15:20:00,5.27,5.27,5.23,5.23,8561600.0,4.8977,4.8977,4.8605,4.8605,8561600.0
2010-11-17 15:30:00,5.24,5.26,5.24,5.26,2469600.0,4.8698,4.8884,4.8698,4.8884,2469600.0
2010-11-17 15:40:00,5.26,5.27,5.25,5.27,4675200.0,4.8884,4.8977,4.8791,4.8977,4675200.0
2010-11-17 15:50:00,5.27,5.27,5.26,5.26,3923200.0,4.8977,4.8977,4.8884,4.8884,3923200.0
2010-11-18 09:30:00,5.36,5.38,5.36,5.38,6913600.0,4.9813,4.9999,4.9813,4.9999,6913600.0
2010-11-18 09:40:00,5.38,5.4,5.37,5.39,6451200.0,4.9999,5.0185,4.9906,5.0092,6451200.0
2010-11-18 09:50:00,5.39,5.4,5.37,5.38,4004000.0,5.0092,5.0185,4.9906,4.9999,4004000.0
2010-11-18 10:00:00,5.38,5.42,5.38,5.42,14620000.0,4.9999,5.0371,4.9999,5.0371,14620000.0
2010-11-18 10:10:00,5.42,5.44,5.42,5.43,5526400.0,5.0371,5.0557,5.0371,5.0464,5526400.0
2010-11-18 10:20:00,5.43,5.45,5.43,5.44,4589600.0,5.0464,5.0649,5.0464,5.0557,4589600.0
2010-11-18 10:30:00,5.44,5.45,5.43,5.44,2770400.0,5.0557,5.0649,5.0464,5.0557,2770400.0
2010-11-18 10:40:00,5.44,5.44,5.43,5.44,2222400.0,5.0557,5.0557,5.0464,5.0557,2222400.0
2010-11-18 10:50:00,5.44,5.45,5.44,5.44,3000800.0,5.0557,5.0649,5.0557,5.0557,3000800.0
2010-11-18 11:00:00,5.44,5.45,5.43,5.43,4138400.0,5.0557,5.0649,5.0464,5.0464,4138400.0
2010-11-18 11:10:00,5.43,5.44,5.43,5.43,3675200.0,5.0464,5.0557,5.0464,5.0464,3675200.0
2010-11-18 11:20:00,5.43,5.44,5.43,5.43,1656800.0,5.0464,5.0557,5.0464,5.0464,1656800.0
2010-11-18 11:30:00,5.43,5.44,5.43,5.44,1250400.0,5.0464,5.0557,5.0464,5.0557,1250400.0
2010-11-18 11:40:00,5.44,5.44,5.43,5.43,1382400.0,5.0557,5.0557,5.0464,5.0464,1382400.0
2010-11-18 11:50:00,5.43,5.43,5.43,5.43,1207200.0,5.0464,5.0464,5.0464,5.0464,1207200.0
2010-11-18 12:00:00,5.43,5.45,5.43,5.45,2946400.0,5.0464,5.0649,5.0464,5.0649,2946400.0
2010-11-18 12:10:00,5.45,5.45,5.44,5.44,1532800.0,5.0649,5.0649,5.0557,5.0557,1532800.0
2010-11-18 12:20:00,5.44,5.44,5.44,5.44,516800.0,5.0557,5.0557,5.0557,5.0557,516800.0
2010-11-18 12:30:00,5.44,5.44,5.44,5.44,438400.0,5.0557,5.0557,5.0557,5.0557,438400.0
2010-11-18 12:40:00,5.44,5.45,5.44,5.44,788000.0,5.0557,5.0649,5.0557,5.0557,788000.0
2010-11-18 12:50:00,5.44,5.45,5.44,5.45,1505600.0,5.0557,5.0649,5.0557,5.0649,1505600.0
2010-11-18 13:00:00,5.45,5.45,5.44,5.44,1468800.0,5.0649,5.0649,5.0557,5.0557,1468800.0
2010-11-18 13:10:00,5.44,5.45,5.44,5.45,796800.0,5.0557,5.0649,5.0557,5.0649,796800.0
2010-11-18 13:20:00,5.45,5.45,5.44,5.44,992800.0,5.0649,5.0649,5.0557,5.0557,992800.0
2010-11-18 13:30:00,5.44,5.45,5.44,5.44,2572000.0,5.0557,5.0649,5.0557,5.0557,2572000.0
2010-11-18 13:40:00,5.44,5.44,5.44,5.44,802400.0,5.0557,5.0557,5.0557,5.0557,802400.0
2010-11-18 13:50:00,5.44,5.45,5.43,5.43,1000800.0,5.0557,5.0649,5.0464,5.0464,1000800.0
2010-11-18 14:00:00,5.43,5.44,5.43,5.44,1003200.0,5.0464,5.0557,5.0464,5.0557,1003200.0
2010-11-18 14:10:00,5.44,5.44,5.43,5.43,1556800.0,5.0557,5.0557,5.0464,5.0464,1556800.0
2010-11-18 14:20:00,5.43,5.43,5.42,5.42,1734400.0,5.0464,5.0464,5.0371,5.0371,1734400.0
2010-11-18 14:30:00,5.42,5.43,5.42,5.43,1426400.0,5.0371,5.0464,5.0371,5.0464,1426400.0
2010-11-18 14:40:00,5.43,5.44,5.43,5.44,1978400.0,5.0464,5.0557,5.0464,5.0557,1978400.0
2010-11-18 14:50:00,5.44,5.45,5.43,5.44,2188000.0,5.0557,5.0649,5.0464,5.0557,2188000.0
2010-11-18 15:00:00,5.44,5.44,5.43,5.44,1910400.0,5.0557,5.0557,5.0464,5.0557,1910400.0
2010-11-18 15:10:00,5.44,5.44,5.43,5.43,1256800.0,5.0557,5.0557,5.0464,5.0464,1256800.0
2010-11-18 15:20:00,5.43,5.43,5.42,5.43,1927200.0,5.0464,5.0464,5.0371,5.0464,1927200.0
2010-11-18 15:30:00,5.43,5.43,5.41,5.41,3837600.0,5.0464,5.0464,5.0278,5.0278,3837600.0
2010-11-18 15:40:00,5.41,5.42,5.41,5.42,2544000.0,5.0278,5.0371,5.0278,5.0371,2544000.0
2010-11-18 15:50:00,5.42,5.42,5.41,5.42,3619200.0,5.0371,5.0371,5.0278,5.0371,3619200.0
2010-11-19 09:30:00,5.41,5.41,5.38,5.38,4248000.0,5.0278,5.0278,4.9999,4.9999,4248000.0
2010-11-19 09:40:00,5.38,5.39,5.36,5.37,8075200.0,4.9999,5.0092,4.9813,4.9906,8075200.0
2010-11-19 09:50:00,5.37,5.37,5.35,5.37,5423200.0,4.9906,4.9906,4.972,4.9906,5423200.0
2010-11-19 10:00:00,5.37,5.38,5.35,5.36,3987200.0,4.9906,4.9999,4.972,4.9813,3987200.0
2010-11-19 10:10:00,5.36,5.38,5.36,5.37,2965600.0,4.9813,4.9999,4.9813,4.9906,2965600.0
2010-11-19 10:20:00,5.37,5.38,5.36,5.37,4991200.0,4.9906,4.9999,4.9813,4.9906,4991200.0
2010-11-19 10:30:00,5.37,5.39,5.36,5.38,3449600.0,4.9906,5.0092,4.9813,4.9999,3449600.0
2010-11-19 10:40:00,5.38,5.41,5.38,5.4,3972000.0,4.9999,5.0278,4.9999,5.0185,3972000.0
2010-11-19 10:50:00,5.41,5.41,5.39,5.39,1495200.0,5.0278,5.0278,5.0092,5.0092,1495200.0
2010-11-19 11:00:00,5.39,5.41,5.39,5.41,1512800.0,5.0092,5.0278,5.0092,5.0278,1512800.0
2010-11-19 11:10:00,5.41,5.41,5.39,5.4,2781600.0,5.0278,5.0278,5.0092,5.0185,2781600.0
2010-11-19 11:20:00,5.4,5.41,5.39,5.4,1180000.0,5.0185,5.0278,5.0092,5.0185,1180000.0
2010-11-19 11:30:00,5.4,5.41,5.4,5.41,1932000.0,5.0185,5.0278,5.0185,5.0278,1932000.0
2010-11-19 11:40:00,5.41,5.42,5.4,5.41,2669600.0,5.0278,5.0371,5.0185,5.0278,2669600.0
2010-11-19 11:50:00,5.41,5.41,5.4,5.4,815200.0,5.0278,5.0278,5.0185,5.0185,815200.0
2010-11-19 12:00:00,5.4,5.41,5.4,5.41,599200.0,5.0185,5.0278,5.0185,5.0278,599200.0
2010-11-19 12:10:00,5.41,5.41,5.4,5.4,576000.0,5.0278,5.0278,5.0185,5.0185,576000.0
2010-11-19 12:20:00,5.41,5.41,5.4,5.4,1018400.0,5.0278,5.0278,5.0185,5.0185,1018400.0
2010-11-19 12:30:00,5.4,5.41,5.4,5.41,1220000.0,5.0185,5.0278,5.0185,5.0278,1220000.0
2010-11-19 12:40:00,5.41,5.41,5.41,5.41,846400.0,5.0278,5.0278,5.0278,5.0278,846400.0
2010-11-19 12:50:00,5.41,5.42,5.41,5.42,3918400.0,5.0278,5.0371,5.0278,5.0371,3918400.0
2010-11-19 13:00:00,5.42,5.43,5.42,5.43,3348800.0,5.0371,5.0464,5.0371,5.0464,3348800.0
2010-11-19 13:10:00,5.43,5.43,5.42,5.42,1448000.0,5.0464,5.0464,5.0371,5.0371,1448000.0
2010-11-19 13:20:00,5.42,5.42,5.42,5.42,1160800.0,5.0371,5.0371,5.0371,5.0371,1160800.0
2010-11-19 13:30:00,5.42,5.43,5.42,5.42,1110400.0,5.0371,5.0464,5.0371,5.0371,1110400.0
2010-11-19 13:40:00,5.42,5.42,5.42,5.42,453600.0,5.0371,5.0371,5.0371,5.0371,453600.0
2010-11-19 13:50:00,5.42,5.42,5.42,5.42,517600.0,5.0371,5.0371,5.0371,5.0371,517600.0
2010-11-19 14:00:00,5.42,5.44,5.42,5.44,1236000.0,5.0371,5.0557,5.0371,5.0557,1236000.0
2010-11-19 14:10:00,5.44,5.44,5.43,5.43,1536000.0,5.0557,5.0557,5.0464,5.0464,1536000.0
2010-11-19 14:20:00,5.43,5.43,5.43,5.43,748800.0,5.0464,5.0464,5.0464,5.0464,748800.0
2010-11-19 14:30:00,5.43,5.43,5.43,5.43,1027200.0,5.0464,5.0464,5.0464,5.0464,1027200.0
2010-11-19 14:40:00,5.43,5.44,5.43,5.44,667200.0,5.0464,5.0557,5.0464,5.0557,667200.0
2010-11-19 14:50:00,5.44,5.44,5.43,5.43,1645600.0,5.0557,5.0557,5.0464,5.0464,1645600.0
2010-11-19 15:00:00,5.43,5.43,5.43,5.43,1107200.0,5.0464,5.0464,5.0464,5.0464,1107200.0
2010-11-19 15:10:00,5.43,5.43,5.42,5.43,1913600.0,5.0464,5.0464,5.0371,5.0464,1913600.0
2010-11-19 15:20:00,5.43,5.43,5.42,5.42,1121600.0,5.0464,5.0464,5.0371,5.0371,1121600.0
2010-11-19 15:30:00,5.42,5.43,5.42,5.42,1944000.0,5.0371,5.0464,5.0371,5.0371,1944000.0
2010-11-19 15:40:00,5.42,5.44,5.42,5.44,5911200.0,5.0371,5.0557,5.0371,5.0557,5911200.0
2010-11-19 15:50:00,5.44,5.45,5.43,5.44,5891200.0,5.0557,5.0649,5.0464,5.0557,5891200.0
2010-11-22 09:30:00,5.39,5.4,5.38,5.4,7784000.0,5.0092,5.0185,4.9999,5.0185,7784000.0
2010-11-22 09:40:00,5.4,5.42,5.4,5.41,5436000.0,5.0185,5.0371,5.0185,5.0278,5436000.0
2010-11-22 09:50:00,5.41,5.44,5.41,5.43,4292000.0,5.0278,5.0557,5.0278,5.0464,4292000.0
2010-11-22 10:00:00,5.43,5.44,5.43,5.43,2780800.0,5.0464,5.0557,5.0464,5.0464,2780800.0
2010-11-22 10:10:00,5.43,5.44,5.42,5.43,2333600.0,5.0464,5.0557,5.0371,5.0464,2333600.0
2010-11-22 10:20:00,5.43,5.43,5.39,5.39,3873600.0,5.0464,5.0464,5.0092,5.0092,3873600.0
2010-11-22 10:30:00,5.39,5.39,5.37,5.39,11261600.0,5.0092,5.0092,4.9906,5.0092,11261600.0
2010-11-22 10:40:00,5.39,5.39,5.37,5.38,4792800.0,5.0092,5.0092,4.9906,4.9999,4792800.0
2010-11-22 10:50:00,5.38,5.4,5.37,5.38,5160800.0,4.9999,5.0185,4.9906,4.9999,5160800.0
2010-11-22 11:00:00,5.38,5.38,5.36,5.38,4968000.0,4.9999,4.9999,4.9813,4.9999,4968000.0
2010-11-22 11:10:00,5.37,5.39,5.37,5.38,4149600.0,4.9906,5.0092,4.9906,4.9999,4149600.0
2010-11-22 11:20:00,5.38,5.39,5.38,5.38,1362400.0,4.9999,5.0092,4.9999,4.9999,1362400.0
2010-11-22 11:30:00,5.39,5.39,5.38,5.39,1342400.0,5.0092,5.0092,4.9999,5.0092,1342400.0
2010-11-22 11:40:00,5.39,5.39,5.38,5.39,1560000.0,5.0092,5.0092,4.9999,5.0092,1560000.0
2010-11-22 11:50:00,5.39,5.39,5.38,5.39,1364800.0,5.0092,5.0092,4.9999,5.0092,1364800.0
2010-11-22 12:00:00,5.38,5.38,5.37,5.37,4296800.0,4.9999,4.9999,4.9906,4.9906,4296800.0
2010-11-22 12:10:00,5.37,5.38,5.37,5.38,1256800.0,4.9906,4.9999,4.9906,4.9999,1256800.0
2010-11-22 12:20:00,5.38,5.38,5.33,5.34,6599200.0,4.9999,4.9999,4.9534,4.9627,6599200.0
2010-11-22 12:30:00,5.33,5.34,5.32,5.33,5937600.0,4.9534,4.9627,4.9441,4.9534,5937600.0
2010-11-22 12:40:00,5.33,5.34,5.31,5.32,4844000.0,4.9534,4.9627,4.9348,4.9441,4844000.0
2010-11-22 12:50:00,5.32,5.34,5.32,5.33,3952800.0,4.9441,4.9627,4.9441,4.9534,3952800.0
2010-11-22 13:00:00,5.33,5.33,5.32,5.33,2189600.0,4.9534,4.9534,4.9441,4.9534,2189600.0
2010-11-22 13:10:00,5.33,5.34,5.33,5.34,2334400.0,4.9534,4.9627,4.9534,4.9627,2334400.0
2010-11-22 13:20:00,5.34,5.34,5.33,5.34,2215200.0,4.9627,4.9627,4.9534,4.9627,2215200.0
2010-11-22 13:30:00,5.34,5.36,5.34,5.36,3902400.0,4.9627,4.9813,4.9627,4.9813,3902400.0
2010-11-22 13:40:00,5.36,5.36,5.35,5.35,1268000.0,4.9813,4.9813,4.972,4.972,1268000.0
2010-11-22 13:50:00,5.35,5.37,5.35,5.36,2914400.0,4.972,4.9906,4.972,4.9813,2914400.0
2010-11-22 14:00:00,5.36,5.38,5.36,5.36,2607200.0,4.9813,4.9999,4.9813,4.9813,2607200.0
2010-11-22 14:10:00,5.37,5.39,5.36,5.38,2596000.0,4.9906,5.0092,4.9813,4.9999,2596000.0
2010-11-22 14:20:00,5.38,5.39,5.37,5.37,2500000.0,4.9999,5.0092,4.9906,4.9906,2500000.0
2010-11-22 14:30:00,5.37,5.39,5.37,5.39,3128800.0,4.9906,5.0092,4.9906,5.0092,3128800.0
2010-11-22 14:40:00,5.39,5.41,5.38,5.41,3872000.0,5.0092,5.0278,4.9999,5.0278,3872000.0
2010-11-22 14:50:00,5.41,5.41,5.4,5.41,3566400.0,5.0278,5.0278,5.0185,5.0278,3566400.0
2010-11-22 15:00:00,5.41,5.42,5.4,5.41,2543200.0,5.0278,5.0371,5.0185,5.0278,2543200.0
2010-11-22 15:10:00,5.41,5.41,5.4,5.41,1423200.0,5.0278,5.0278,5.0185,5.0278,1423200.0
2010-11-22 15:20:00,5.41,5.41,5.39,5.4,2432800.0,5.0278,5.0278,5.0092,5.0185,2432800.0
2010-11-22 15:30:00,5.4,5.42,5.39,5.41,1936800.0,5.0185,5.0371,5.0092,5.0278,1936800.0
2010-11-22 15:40:00,5.42,5.43,5.41,5.43,4196000.0,5.0371,5.0464,5.0278,5.0464,4196000.0
2010-11-22 15:50:00,5.43,5.44,5.43,5.43,4737600.0,5.0464,5.0557,5.0464,5.0464,4737600.0
2010-11-23 09:30:00,5.31,5.32,5.3,5.31,8636800.0,4.9348,4.9441,4.9255,4.9348,8636800.0
2010-11-23 09:40:00,5.31,5.33,5.3,5.31,6518400.0,4.9348,4.9534,4.9255,4.9348,6518400.0
2010-11-23 09:50:00,5.31,5.31,5.26,5.27,8256800.0,4.9348,4.9348,4.8884,4.8977,8256800.0
2010-11-23 10:00:00,5.27,5.29,5.26,5.29,7165600.0,4.8977,4.9163,4.8884,4.9163,7165600.0
2010-11-23 10:10:00,5.29,5.3,5.27,5.29,6473600.0,4.9163,4.9255,4.8977,4.9163,6473600.0
2010-11-23 10:20:00,5.29,5.29,5.28,5.29,4021600.0,4.9163,4.9163,4.907,4.9163,4021600.0
2010-11-23 10:30:00,5.29,5.31,5.28,5.3,6068000.0,4.9163,4.9348,4.907,4.9255,6068000.0
2010-11-23 10:40:00,5.3,5.31,5.29,5.29,3721600.0,4.9255,4.9348,4.9163,4.9163,3721600.0
2010-11-23 10:50:00,5.29,5.31,5.29,5.31,3446400.0,4.9163,4.9348,4.9163,4.9348,3446400.0
2010-11-23 11:00:00,5.31,5.31,5.27,5.28,3368800.0,4.9348,4.9348,4.8977,4.907,3368800.0
2010-11-23 11:10:00,5.29,5.29,5.27,5.27,4265600.0,4.9163,4.9163,4.8977,4.8977,4265600.0
2010-11-23 11:20:00,5.27,5.28,5.25,5.25,6514400.0,4.8977,4.907,4.8791,4.8791,6514400.0
2010-11-23 11:30:00,5.25,5.26,5.24,5.26,7080800.0,4.8791,4.8884,4.8698,4.8884,7080800.0
2010-11-23 11:40:00,5.25,5.26,5.25,5.26,2366400.0,4.8791,4.8884,4.8791,4.8884,2366400.0
2010-11-23 11:50:00,5.26,5.27,5.26,5.27,3782400.0,4.8884,4.8977,4.8884,4.8977,3782400.0
2010-11-23 12:00:00,5.27,5.28,5.26,5.28,2871200.0,4.8977,4.907,4.8884,4.907,2871200.0
2010-11-23 12:10:00,5.28,5.28,5.27,5.28,3010400.0,4.907,4.907,4.8977,4.907,3010400.0
2010-11-23 12:20:00,5.28,5.28,5.27,5.28,1345600.0,4.907,4.907,4.8977,4.907,1345600.0
2010-11-23 12:30:00,5.28,5.28,5.26,5.27,3196800.0,4.907,4.907,4.8884,4.8977,3196800.0
2010-11-23 12:40:00,5.27,5.29,5.27,5.28,3140000.0,4.8977,4.9163,4.8977,4.907,3140000.0
2010-11-23 12:50:00,5.28,5.3,5.28,5.3,3312800.0,4.907,4.9255,4.907,4.9255,3312800.0
2010-11-23 13:00:00,5.3,5.3,5.29,5.29,2024000.0,4.9255,4.9255,4.9163,4.9163,2024000.0
2010-11-23 13:10:00,5.29,5.29,5.28,5.28,1805600.0,4.9163,4.9163,4.907,4.907,1805600.0
2010-11-23 13:20:00,5.28,5.3,5.28,5.3,2200000.0,4.907,4.9255,4.907,4.9255,2200000.0
2010-11-23 13:30:00,5.3,5.3,5.29,5.29,2257600.0,4.9255,4.9255,4.9163,4.9163,2257600.0
2010-11-23 13:40:00,5.29,5.29,5.27,5.27,1788000.0,4.9163,4.9163,4.8977,4.8977,1788000.0
2010-11-23 13:50:00,5.27,5.28,5.27,5.27,3243200.0,4.8977,4.907,4.8977,4.8977,3243200.0
2010-11-23 14:00:00,5.27,5.29,5.26,5.27,5971200.0,4.8977,4.9163,4.8884,4.8977,5971200.0
2010-11-23 14:10:00,5.27,5.28,5.26,5.26,3723200.0,4.8977,4.907,4.8884,4.8884,3723200.0
2010-11-23 14:20:00,5.26,5.27,5.25,5.27,3519200.0,4.8884,4.8977,4.8791,4.8977,3519200.0
2010-11-23 14:30:00,5.27,5.27,5.26,5.26,2435200.0,4.8977,4.8977,4.8884,4.8884,2435200.0
2010-11-23 14:40:00,5.26,5.27,5.26,5.26,1839200.0,4.8884,4.8977,4.8884,4.8884,1839200.0
2010-11-23 14:50:00,5.26,5.28,5.26,5.27,2760800.0,4.8884,4.907,4.8884,4.8977,2760800.0
2010-11-23 15:00:00,5.27,5.29,5.27,5.28,1963200.0,4.8977,4.9163,4.8977,4.907,1963200.0
2010-11-23 15:10:00,5.28,5.29,5.27,5.28,5108000.0,4.907,4.9163,4.8977,4.907,5108000.0
2010-11-23 15:20:00,5.28,5.28,5.27,5.28,1232000.0,4.907,4.907,4.8977,4.907,1232000.0
2010-11-23 15:30:00,5.28,5.28,5.27,5.28,2972800.0,4.907,4.907,4.8977,4.907,2972800.0
2010-11-23 15:40:00,5.28,5.28,5.27,5.27,3714400.0,4.907,4.907,4.8977,4.8977,3714400.0
2010-11-23 15:50:00,5.27,5.29,5.27,5.28,8252000.0,4.8977,4.9163,4.8977,4.907,8252000.0
2010-11-24 09:30:00,5.35,5.38,5.35,5.37,8048000.0,4.972,4.9999,4.972,4.9906,8048000.0
2010-11-24 09:40:00,5.37,5.37,5.36,5.36,3640000.0,4.9906,4.9906,4.9813,4.9813,3640000.0
2010-11-24 09:50:00,5.36,5.39,5.36,5.38,4554400.0,4.9813,5.0092,4.9813,4.9999,4554400.0
2010-11-24 10:00:00,5.38,5.38,5.36,5.37,4144800.0,4.9999,4.9999,4.9813,4.9906,4144800.0
2010-11-24 10:10:00,5.37,5.38,5.36,5.38,3716000.0,4.9906,4.9999,4.9813,4.9999,3716000.0
2010-11-24 10:20:00,5.38,5.41,5.38,5.4,5608000.0,4.9999,5.0278,4.9999,5.0185,5608000.0
2010-11-24 10:30:00,5.4,5.41,5.4,5.41,3605600.0,5.0185,5.0278,5.0185,5.0278,3605600.0
2010-11-24 10:40:00,5.41,5.42,5.41,5.41,2951200.0,5.0278,5.0371,5.0278,5.0278,2951200.0
2010-11-24 10:50:00,5.41,5.41,5.4,5.41,2281600.0,5.0278,5.0278,5.0185,5.0278,2281600.0
2010-11-24 11:00:00,5.41,5.42,5.4,5.41,2402400.0,5.0278,5.0371,5.0185,5.0278,2402400.0
2010-11-24 11:10:00,5.41,5.42,5.4,5.41,1912000.0,5.0278,5.0371,5.0185,5.0278,1912000.0
2010-11-24 11:20:00,5.41,5.41,5.4,5.41,1605600.0,5.0278,5.0278,5.0185,5.0278,1605600.0
2010-11-24 11:30:00,5.41,5.41,5.4,5.41,1741600.0,5.0278,5.0278,5.0185,5.0278,1741600.0
2010-11-24 11:40:00,5.41,5.41,5.4,5.4,1546400.0,5.0278,5.0278,5.0185,5.0185,1546400.0
2010-11-24 11:50:00,5.4,5.41,5.4,5.41,2145600.0,5.0185,5.0278,5.0185,5.0278,2145600.0
2010-11-24 12:00:00,5.41,5.42,5.41,5.41,1708000.0,5.0278,5.0371,5.0278,5.0278,1708000.0
2010-11-24 12:10:00,5.41,5.42,5.41,5.41,1452000.0,5.0278,5.0371,5.0278,5.0278,1452000.0
2010-11-24 12:20:00,5.41,5.42,5.41,5.42,1313600.0,5.0278,5.0371,5.0278,5.0371,1313600.0
2010-11-24 12:30:00,5.42,5.42,5.42,5.42,1304800.0,5.0371,5.0371,5.0371,5.0371,1304800.0
2010-11-24 12:40:00,5.42,5.42,5.41,5.41,856800.0,5.0371,5.0371,5.0278,5.0278,856800.0
2010-11-24 12:50:00,5.41,5.42,5.41,5.42,659200.0,5.0278,5.0371,5.0278,5.0371,659200.0
2010-11-24 13:00:00,5.42,5.42,5.41,5.42,663200.0,5.0371,5.0371,5.0278,5.0371,663200.0
2010-11-24 13:10:00,5.42,5.42,5.41,5.42,460000.0,5.0371,5.0371,5.0278,5.0371,460000.0
2010-11-24 13:20:00,5.42,5.43,5.42,5.43,1719200.0,5.0371,5.0464,5.0371,5.0464,1719200.0
2010-11-24 13:30:00,5.43,5.43,5.43,5.43,766400.0,5.0464,5.0464,5.0464,5.0464,766400.0
2010-11-24 13:40:00,5.43,5.43,5.42,5.42,923200.0,5.0464,5.0464,5.0371,5.0371,923200.0
2010-11-24 13:50:00,5.42,5.43,5.42,5.43,485600.0,5.0371,5.0464,5.0371,5.0464,485600.0
2010-11-24 14:00:00,5.43,5.43,5.42,5.42,596800.0,5.0464,5.0464,5.0371,5.0371,596800.0
2010-11-24 14:10:00,5.42,5.42,5.41,5.41,1511200.0,5.0371,5.0371,5.0278,5.0278,1511200.0
2010-11-24 14:20:00,5.41,5.42,5.41,5.42,738400.0,5.0278,5.0371,5.0278,5.0371,738400.0
2010-11-24 14:30:00,5.42,5.43,5.42,5.42,565600.0,5.0371,5.0464,5.0371,5.0371,565600.0
2010-11-24 14:40:00,5.42,5.42,5.42,5.42,744800.0,5.0371,5.0371,5.0371,5.0371,744800.0
2010-11-24 14:50:00,5.42,5.42,5.42,5.42,1137600.0,5.0371,5.0371,5.0371,5.0371,1137600.0
2010-11-24 15:00:00,5.42,5.43,5.42,5.43,1175200.0,5.0371,5.0464,5.0371,5.0464,1175200.0
2010-11-24 15:10:00,5.43,5.43,5.42,5.42,866400.0,5.0464,5.0464,5.0371,5.0371,866400.0
2010-11-24 15:20:00,5.42,5.44,5.42,5.43,2058400.0,5.0371,5.0557,5.0371,5.0464,2058400.0
2010-11-24 15:30:00,5.43,5.43,5.42,5.42,1626400.0,5.0464,5.0464,5.0371,5.0371,1626400.0
2010-11-24 15:40:00,5.42,5.42,5.41,5.41,5245600.0,5.0371,5.0371,5.0278,5.0278,5245600.0
2010-11-24 15:50:00,5.42,5.44,5.41,5.43,4038400.0,5.0371,5.0557,5.0278,5.0464,4038400.0
2010-11-26 09:30:00,5.34,5.36,5.33,5.35,7894400.0,4.9627,4.9813,4.9534,4.972,7894400.0
2010-11-26 09:40:00,5.35,5.37,5.34,5.36,2702400.0,4.972,4.9906,4.9627,4.9813,2702400.0
2010-11-26 09:50:00,5.36,5.38,5.36,5.38,3765600.0,4.9813,4.9999,4.9813,4.9999,3765600.0
2010-11-26 10:00:00,5.38,5.39,5.37,5.38,2024800.0,4.9999,5.0092,4.9906,4.9999,2024800.0
2010-11-26 10:10:00,5.38,5.4,5.38,5.39,3140800.0,4.9999,5.0185,4.9999,5.0092,3140800.0
2010-11-26 10:20:00,5.39,5.4,5.38,5.39,775200.0,5.0092,5.0185,4.9999,5.0092,775200.0
2010-11-26 10:30:00,5.39,5.39,5.38,5.39,1100000.0,5.0092,5.0092,4.9999,5.0092,1100000.0
2010-11-26 10:40:00,5.39,5.39,5.37,5.38,1889600.0,5.0092,5.0092,4.9906,4.9999,1889600.0
2010-11-26 10:50:00,5.38,5.38,5.36,5.37,1440800.0,4.9999,4.9999,4.9813,4.9906,1440800.0
2010-11-26 11:00:00,5.36,5.37,5.36,5.37,1916000.0,4.9813,4.9906,4.9813,4.9906,1916000.0
2010-11-26 11:10:00,5.37,5.37,5.36,5.37,2185600.0,4.9906,4.9906,4.9813,4.9906,2185600.0
2010-11-26 11:20:00,5.37,5.37,5.36,5.36,931200.0,4.9906,4.9906,4.9813,4.9813,931200.0
2010-11-26 11:30:00,5.37,5.37,5.35,5.36,1912000.0,4.9906,4.9906,4.972,4.9813,1912000.0
2010-11-26 11:40:00,5.36,5.36,5.35,5.36,1653600.0,4.9813,4.9813,4.972,4.9813,1653600.0
2010-11-26 11:50:00,5.36,5.36,5.35,5.36,802400.0,4.9813,4.9813,4.972,4.9813,802400.0
2010-11-26 12:00:00,5.36,5.36,5.35,5.36,1376800.0,4.9813,4.9813,4.972,4.9813,1376800.0
2010-11-26 12:10:00,5.36,5.36,5.36,5.36,2328800.0,4.9813,4.9813,4.9813,4.9813,2328800.0
2010-11-26 12:20:00,5.36,5.37,5.36,5.37,1206400.0,4.9813,4.9906,4.9813,4.9906,1206400.0
2010-11-26 12:30:00,5.37,5.37,5.37,5.37,971200.0,4.9906,4.9906,4.9906,4.9906,971200.0
2010-11-26 12:40:00,5.37,5.37,5.36,5.37,914400.0,4.9906,4.9906,4.9813,4.9906,914400.0
2010-11-26 12:50:00,5.37,5.37,5.35,5.35,2772800.0,4.9906,4.9906,4.972,4.972,2772800.0
2010-11-29 09:30:00,5.28,5.29,5.26,5.28,7839200.0,4.907,4.9163,4.8884,4.907,7839200.0
2010-11-29 09:40:00,5.28,5.3,5.27,5.28,4212800.0,4.907,4.9255,4.8977,4.907,4212800.0
2010-11-29 09:50:00,5.28,5.28,5.22,5.24,12589600.0,4.907,4.907,4.8512,4.8698,12589600.0
2010-11-29 10:00:00,5.24,5.24,5.21,5.24,9463200.0,4.8698,4.8698,4.8419,4.8698,9463200.0
2010-11-29 10:10:00,5.24,5.26,5.23,5.25,4202400.0,4.8698,4.8884,4.8605,4.8791,4202400.0
2010-11-29 10:20:00,5.25,5.26,5.24,5.24,4847200.0,4.8791,4.8884,4.8698,4.8698,4847200.0
2010-11-29 10:30:00,5.24,5.27,5.24,5.27,5453600.0,4.8698,4.8977,4.8698,4.8977,5453600.0
2010-11-29 10:40:00,5.27,5.28,5.26,5.27,3080800.0,4.8977,4.907,4.8884,4.8977,3080800.0
2010-11-29 10:50:00,5.26,5.28,5.24,5.25,2898400.0,4.8884,4.907,4.8698,4.8791,2898400.0
2010-11-29 11:00:00,5.25,5.26,5.24,5.26,2747200.0,4.8791,4.8884,4.8698,4.8884,2747200.0
2010-11-29 11:10:00,5.26,5.28,5.25,5.26,3240800.0,4.8884,4.907,4.8791,4.8884,3240800.0
2010-11-29 11:20:00,5.26,5.27,5.25,5.26,3344000.0,4.8884,4.8977,4.8791,4.8884,3344000.0
2010-11-29 11:30:00,5.26,5.27,5.25,5.25,2129600.0,4.8884,4.8977,4.8791,4.8791,2129600.0
2010-11-29 11:40:00,5.25,5.25,5.23,5.24,2873600.0,4.8791,4.8791,4.8605,4.8698,2873600.0
2010-11-29 11:50:00,5.24,5.25,5.23,5.24,4165600.0,4.8698,4.8791,4.8605,4.8698,4165600.0
2010-11-29 12:00:00,5.24,5.26,5.24,5.26,1988800.0,4.8698,4.8884,4.8698,4.8884,1988800.0
2010-11-29 12:10:00,5.26,5.27,5.26,5.26,1148000.0,4.8884,4.8977,4.8884,4.8884,1148000.0
2010-11-29 12:20:00,5.26,5.28,5.26,5.27,1661600.0,4.8884,4.907,4.8884,4.8977,1661600.0
2010-11-29 12:30:00,5.27,5.27,5.26,5.26,812000.0,4.8977,4.8977,4.8884,4.8884,812000.0
2010-11-29 12:40:00,5.26,5.28,5.26,5.27,1924000.0,4.8884,4.907,4.8884,4.8977,1924000.0
2010-11-29 12:50:00,5.27,5.27,5.26,5.27,780800.0,4.8977,4.8977,4.8884,4.8977,780800.0
2010-11-29 13:00:00,5.27,5.27,5.25,5.26,1818400.0,4.8977,4.8977,4.8791,4.8884,1818400.0
2010-11-29 13:10:00,5.26,5.26,5.26,5.26,557600.0,4.8884,4.8884,4.8884,4.8884,557600.0
2010-11-29 13:20:00,5.26,5.26,5.25,5.25,1802400.0,4.8884,4.8884,4.8791,4.8791,1802400.0
2010-11-29 13:30:00,5.25,5.25,5.24,5.24,1453600.0,4.8791,4.8791,4.8698,4.8698,1453600.0
2010-11-29 13:40:00,5.24,5.26,5.24,5.26,1424800.0,4.8698,4.8884,4.8698,4.8884,1424800.0
2010-11-29 13:50:00,5.26,5.27,5.26,5.26,568000.0,4.8884,4.8977,4.8884,4.8884,568000.0
2010-11-29 14:00:00,5.26,5.27,5.26,5.27,1296000.0,4.8884,4.8977,4.8884,4.8977,1296000.0
2010-11-29 14:10:00,5.27,5.27,5.26,5.27,1960800.0,4.8977,4.8977,4.8884,4.8977,1960800.0
2010-11-29 14:20:00,5.27,5.29,5.26,5.29,3094400.0,4.8977,4.9163,4.8884,4.9163,3094400.0
2010-11-29 14:30:00,5.29,5.32,5.29,5.31,5042400.0,4.9163,4.9441,4.9163,4.9348,5042400.0
2010-11-29 14:40:00,5.31,5.33,5.31,5.33,2663200.0,4.9348,4.9534,4.9348,4.9534,2663200.0
2010-11-29 14:50:00,5.33,5.34,5.32,5.34,2460800.0,4.9534,4.9627,4.9441,4.9627,2460800.0
2010-11-29 15:00:00,5.34,5.35,5.34,5.34,4778400.0,4.9627,4.972,4.9627,4.9627,4778400.0
2010-11-29 15:10:00,5.34,5.36,5.34,5.36,2530400.0,4.9627,4.9813,4.9627,4.9813,2530400.0
2010-11-29 15:20:00,5.36,5.36,5.35,5.36,2905600.0,4.9813,4.9813,4.972,4.9813,2905600.0
2010-11-29 15:30:00,5.36,5.36,5.34,5.35,2164000.0,4.9813,4.9813,4.9627,4.972,2164000.0
2010-11-29 15:40:00,5.35,5.37,5.35,5.37,2283200.0,4.972,4.9906,4.972,4.9906,2283200.0
2010-11-29 15:50:00,5.37,5.37,5.34,5.34,5284800.0,4.9906,4.9906,4.9627,4.9627,5284800.0
2010-11-30 09:30:00,5.24,5.25,5.23,5.24,6644000.0,4.8698,4.8791,4.8605,4.8698,6644000.0
2010-11-30 09:40:00,5.24,5.27,5.22,5.26,10236000.0,4.8698,4.8977,4.8512,4.8884,10236000.0
2010-11-30 09:50:00,5.26,5.27,5.24,5.27,4837600.0,4.8884,4.8977,4.8698,4.8977,4837600.0
2010-11-30 10:00:00,5.27,5.29,5.26,5.26,10209600.0,4.8977,4.9163,4.8884,4.8884,10209600.0
2010-11-30 10:10:00,5.26,5.28,5.26,5.28,2643200.0,4.8884,4.907,4.8884,4.907,2643200.0
2010-11-30 10:20:00,5.28,5.31,5.27,5.31,3962400.0,4.907,4.9348,4.8977,4.9348,3962400.0
2010-11-30 10:30:00,5.31,5.31,5.28,5.29,4140800.0,4.9348,4.9348,4.907,4.9163,4140800.0
2010-11-30 10:40:00,5.29,5.29,5.27,5.28,2144800.0,4.9163,4.9163,4.8977,4.907,2144800.0
2010-11-30 10:50:00,5.28,5.28,5.26,5.28,3466400.0,4.907,4.907,4.8884,4.907,3466400.0
2010-11-30 11:00:00,5.28,5.29,5.28,5.28,3044800.0,4.907,4.9163,4.907,4.907,3044800.0
2010-11-30 11:10:00,5.28,5.29,5.26,5.27,2355200.0,4.907,4.9163,4.8884,4.8977,2355200.0
2010-11-30 11:20:00,5.27,5.28,5.27,5.28,2059200.0,4.8977,4.907,4.8977,4.907,2059200.0
2010-11-30 11:30:00,5.28,5.28,5.26,5.28,1499200.0,4.907,4.907,4.8884,4.907,1499200.0
2010-11-30 11:40:00,5.28,5.29,5.27,5.28,1964800.0,4.907,4.9163,4.8977,4.907,1964800.0
2010-11-30 11:50:00,5.28,5.3,5.27,5.29,3208800.0,4.907,4.9255,4.8977,4.9163,3208800.0
2010-11-30 12:00:00,5.29,5.3,5.29,5.29,1966400.0,4.9163,4.9255,4.9163,4.9163,1966400.0
2010-11-30 12:10:00,5.29,5.3,5.28,5.28,1108000.0,4.9163,4.9255,4.907,4.907,1108000.0
2010-11-30 12:20:00,5.28,5.29,5.28,5.29,870400.0,4.907,4.9163,4.907,4.9163,870400.0
2010-11-30 12:30:00,5.29,5.29,5.28,5.28,1192000.0,4.9163,4.9163,4.907,4.907,1192000.0
2010-11-30 12:40:00,5.28,5.3,5.28,5.29,1156800.0,4.907,4.9255,4.907,4.9163,1156800.0
2010-11-30 12:50:00,5.29,5.31,5.29,5.3,1496000.0,4.9163,4.9348,4.9163,4.9255,1496000.0
2010-11-30 13:00:00,5.3,5.33,5.3,5.32,5328800.0,4.9255,4.9534,4.9255,4.9441,5328800.0
2010-11-30 13:10:00,5.32,5.33,5.32,5.33,1296000.0,4.9441,4.9534,4.9441,4.9534,1296000.0
2010-11-30 13:20:00,5.33,5.34,5.33,5.33,1839200.0,4.9534,4.9627,4.9534,4.9534,1839200.0
2010-11-30 13:30:00,5.33,5.34,5.33,5.33,1024800.0,4.9534,4.9627,4.9534,4.9534,1024800.0
2010-11-30 13:40:00,5.33,5.33,5.31,5.32,3032000.0,4.9534,4.9534,4.9348,4.9441,3032000.0
2010-11-30 13:50:00,5.32,5.32,5.31,5.32,1268800.0,4.9441,4.9441,4.9348,4.9441,1268800.0
2010-11-30 14:00:00,5.32,5.34,5.32,5.33,1413600.0,4.9441,4.9627,4.9441,4.9534,1413600.0
2010-11-30 14:10:00,5.33,5.34,5.31,5.32,1672000.0,4.9534,4.9627,4.9348,4.9441,1672000.0
2010-11-30 14:20:00,5.32,5.32,5.29,5.3,2677600.0,4.9441,4.9441,4.9163,4.9255,2677600.0
2010-11-30 14:30:00,5.3,5.3,5.28,5.29,2023200.0,4.9255,4.9255,4.907,4.9163,2023200.0
2010-11-30 14:40:00,5.29,5.31,5.29,5.3,2511200.0,4.9163,4.9348,4.9163,4.9255,2511200.0
2010-11-30 14:50:00,5.31,5.32,5.3,5.31,4446400.0,4.9348,4.9441,4.9255,4.9348,4446400.0
2010-11-30 15:00:00,5.31,5.33,5.31,5.31,2162400.0,4.9348,4.9534,4.9348,4.9348,2162400.0
2010-11-30 15:10:00,5.31,5.32,5.3,5.32,2114400.0,4.9348,4.9441,4.9255,4.9441,2114400.0
2010-11-30 15:20:00,5.32,5.33,5.31,5.32,2180800.0,4.9441,4.9534,4.9348,4.9441,2180800.0
2010-11-30 15:30:00,5.32,5.33,5.31,5.32,3107200.0,4.9441,4.9534,4.9348,4.9441,3107200.0
2010-11-30 15:40:00,5.31,5.31,5.28,5.28,4534400.0,4.9348,4.9348,4.907,4.907,4534400.0
2010-11-30 15:50:00,5.28,5.3,5.27,5.28,6344800.0,4.907,4.9255,4.8977,4.907,6344800.0
2010-12-01 09:30:00,5.43,5.46,5.43,5.45,12732000.0,5.0464,5.0742,5.0464,5.0649,12732000.0
2010-12-01 09:40:00,5.45,5.47,5.44,5.45,6246400.0,5.0649,5.0835,5.0557,5.0649,6246400.0
2010-12-01 09:50:00,5.45,5.48,5.45,5.47,4163200.0,5.0649,5.0928,5.0649,5.0835,4163200.0
2010-12-01 10:00:00,5.47,5.48,5.45,5.45,6458400.0,5.0835,5.0928,5.0649,5.0649,6458400.0
2010-12-01 10:10:00,5.45,5.46,5.44,5.46,3590400.0,5.0649,5.0742,5.0557,5.0742,3590400.0
2010-12-01 10:20:00,5.46,5.46,5.44,5.44,1963200.0,5.0742,5.0742,5.0557,5.0557,1963200.0
2010-12-01 10:30:00,5.44,5.46,5.44,5.46,2680800.0,5.0557,5.0742,5.0557,5.0742,2680800.0
2010-12-01 10:40:00,5.46,5.47,5.45,5.47,3302400.0,5.0742,5.0835,5.0649,5.0835,3302400.0
2010-12-01 10:50:00,5.47,5.47,5.46,5.46,2475200.0,5.0835,5.0835,5.0742,5.0742,2475200.0
2010-12-01 11:00:00,5.46,5.46,5.45,5.46,1435200.0,5.0742,5.0742,5.0649,5.0742,1435200.0
2010-12-01 11:10:00,5.46,5.46,5.45,5.46,1483200.0,5.0742,5.0742,5.0649,5.0742,1483200.0
2010-12-01 11:20:00,5.46,5.46,5.46,5.46,1193600.0,5.0742,5.0742,5.0742,5.0742,1193600.0
2010-12-01 11:30:00,5.46,5.46,5.46,5.46,2054400.0,5.0742,5.0742,5.0742,5.0742,2054400.0
2010-12-01 11:40:00,5.46,5.47,5.46,5.47,1387200.0,5.0742,5.0835,5.0742,5.0835,1387200.0
2010-12-01 11:50:00,5.47,5.51,5.47,5.51,14078400.0,5.0835,5.1207,5.0835,5.1207,14078400.0
2010-12-01 12:00:00,5.51,5.52,5.5,5.51,6136000.0,5.1207,5.13,5.1114,5.1207,6136000.0
2010-12-01 12:10:00,5.51,5.51,5.5,5.5,3828000.0,5.1207,5.1207,5.1114,5.1114,3828000.0
2010-12-01 12:20:00,5.5,5.51,5.5,5.5,1577600.0,5.1114,5.1207,5.1114,5.1114,1577600.0
2010-12-01 12:30:00,5.5,5.51,5.5,5.5,1856000.0,5.1114,5.1207,5.1114,5.1114,1856000.0
2010-12-01 12:40:00,5.5,5.5,5.5,5.5,1603200.0,5.1114,5.1114,5.1114,5.1114,1603200.0
2010-12-01 12:50:00,5.5,5.51,5.5,5.5,1026400.0,5.1114,5.1207,5.1114,5.1114,1026400.0
2010-12-01 13:00:00,5.5,5.51,5.5,5.51,2028000.0,5.1114,5.1207,5.1114,5.1207,2028000.0
2010-12-01 13:10:00,5.51,5.52,5.49,5.5,3607200.0,5.1207,5.13,5.1021,5.1114,3607200.0
2010-12-01 13:20:00,5.5,5.51,5.49,5.49,6200000.0,5.1114,5.1207,5.1021,5.1021,6200000.0
2010-12-01 13:30:00,5.49,5.5,5.49,5.5,2193600.0,5.1021,5.1114,5.1021,5.1114,2193600.0
2010-12-01 13:40:00,5.5,5.51,5.49,5.5,1986400.0,5.1114,5.1207,5.1021,5.1114,1986400.0
2010-12-01 13:50:00,5.5,5.51,5.5,5.5,1920800.0,5.1114,5.1207,5.1114,5.1114,1920800.0
2010-12-01 14:00:00,5.5,5.51,5.49,5.5,1909600.0,5.1114,5.1207,5.1021,5.1114,1909600.0
2010-12-01 14:10:00,5.5,5.51,5.5,5.51,1963200.0,5.1114,5.1207,5.1114,5.1207,1963200.0
2010-12-01 14:20:00,5.51,5.51,5.5,5.5,1240800.0,5.1207,5.1207,5.1114,5.1114,1240800.0
2010-12-01 14:30:00,5.5,5.52,5.5,5.51,2983200.0,5.1114,5.13,5.1114,5.1207,2983200.0
2010-12-01 14:40:00,5.51,5.52,5.51,5.51,1778400.0,5.1207,5.13,5.1207,5.1207,1778400.0
2010-12-01 14:50:00,5.51,5.52,5.51,5.52,1088000.0,5.1207,5.13,5.1207,5.13,1088000.0
2010-12-01 15:00:00,5.52,5.52,5.5,5.51,1266400.0,5.13,5.13,5.1114,5.1207,1266400.0
2010-12-01 15:10:00,5.51,5.51,5.5,5.5,1690400.0,5.1207,5.1207,5.1114,5.1114,1690400.0
2010-12-01 15:20:00,5.5,5.51,5.5,5.51,4444800.0,5.1114,5.1207,5.1114,5.1207,4444800.0
2010-12-01 15:30:00,5.51,5.51,5.5,5.51,3568800.0,5.1207,5.1207,5.1114,5.1207,3568800.0
2010-12-01 15:40:00,5.51,5.52,5.5,5.51,3660000.0,5.1207,5.13,5.1114,5.1207,3660000.0
2010-12-01 15:50:00,5.51,5.51,5.49,5.5,5049600.0,5.1207,5.1207,5.1021,5.1114,5049600.0
2010-12-02 09:30:00,5.52,5.55,5.52,5.54,7096000.0,5.13,5.1579,5.13,5.1486,7096000.0
2010-12-02 09:40:00,5.54,5.56,5.54,5.55,5339200.0,5.1486,5.1672,5.1486,5.1579,5339200.0
2010-12-02 09:50:00,5.55,5.58,5.55,5.57,6214400.0,5.1579,5.1858,5.1579,5.1765,6214400.0
2010-12-02 10:00:00,5.57,5.6,5.57,5.59,8523200.0,5.1765,5.2043,5.1765,5.1951,8523200.0
2010-12-02 10:10:00,5.59,5.6,5.59,5.59,3371200.0,5.1951,5.2043,5.1951,5.1951,3371200.0
2010-12-02 10:20:00,5.59,5.6,5.58,5.59,3815200.0,5.1951,5.2043,5.1858,5.1951,3815200.0
2010-12-02 10:30:00,5.59,5.6,5.59,5.6,1994400.0,5.1951,5.2043,5.1951,5.2043,1994400.0
2010-12-02 10:40:00,5.6,5.61,5.59,5.6,2864800.0,5.2043,5.2136,5.1951,5.2043,2864800.0
2010-12-02 10:50:00,5.6,5.61,5.59,5.61,1655200.0,5.2043,5.2136,5.1951,5.2136,1655200.0
2010-12-02 11:00:00,5.61,5.61,5.6,5.61,3509600.0,5.2136,5.2136,5.2043,5.2136,3509600.0
2010-12-02 11:10:00,5.61,5.62,5.6,5.62,3373600.0,5.2136,5.2229,5.2043,5.2229,3373600.0
2010-12-02 11:20:00,5.62,5.63,5.62,5.63,2697600.0,5.2229,5.2322,5.2229,5.2322,2697600.0
2010-12-02 11:30:00,5.63,5.63,5.61,5.62,2072000.0,5.2322,5.2322,5.2136,5.2229,2072000.0
2010-12-02 11:40:00,5.62,5.62,5.62,5.62,892800.0,5.2229,5.2229,5.2229,5.2229,892800.0
2010-12-02 11:50:00,5.62,5.63,5.62,5.62,1889600.0,5.2229,5.2322,5.2229,5.2229,1889600.0
2010-12-02 12:00:00,5.62,5.62,5.61,5.62,1661600.0,5.2229,5.2229,5.2136,5.2229,1661600.0
2010-12-02 12:10:00,5.62,5.63,5.62,5.62,942400.0,5.2229,5.2322,5.2229,5.2229,942400.0
2010-12-02 12:20:00,5.62,5.62,5.61,5.61,582400.0,5.2229,5.2229,5.2136,5.2136,582400.0
2010-12-02 12:30:00,5.61,5.62,5.61,5.62,683200.0,5.2136,5.2229,5.2136,5.2229,683200.0
2010-12-02 12:40:00,5.62,5.63,5.62,5.63,2188800.0,5.2229,5.2322,5.2229,5.2322,2188800.0
2010-12-02 12:50:00,5.63,5.63,5.62,5.62,1363200.0,5.2322,5.2322,5.2229,5.2229,1363200.0
2010-12-02 13:00:00,5.62,5.62,5.61,5.62,1528800.0,5.2229,5.2229,5.2136,5.2229,1528800.0
2010-12-02 13:10:00,5.62,5.62,5.61,5.61,1492000.0,5.2229,5.2229,5.2136,5.2136,1492000.0
2010-12-02 13:20:00,5.61,5.62,5.61,5.62,806400.0,5.2136,5.2229,5.2136,5.2229,806400.0
2010-12-02 13:30:00,5.62,5.63,5.62,5.62,1496000.0,5.2229,5.2322,5.2229,5.2229,1496000.0
2010-12-02 13:40:00,5.62,5.63,5.62,5.63,508800.0,5.2229,5.2322,5.2229,5.2322,508800.0
2010-12-02 13:50:00,5.63,5.63,5.62,5.62,1672000.0,5.2322,5.2322,5.2229,5.2229,1672000.0
2010-12-02 14:00:00,5.62,5.64,5.62,5.63,1602400.0,5.2229,5.2415,5.2229,5.2322,1602400.0
2010-12-02 14:10:00,5.63,5.64,5.63,5.64,1637600.0,5.2322,5.2415,5.2322,5.2415,1637600.0
2010-12-02 14:20:00,5.64,5.65,5.64,5.64,2683200.0,5.2415,5.2508,5.2415,5.2415,2683200.0
2010-12-02 14:30:00,5.64,5.65,5.64,5.64,1065600.0,5.2415,5.2508,5.2415,5.2415,1065600.0
2010-12-02 14:40:00,5.64,5.65,5.64,5.65,997600.0,5.2415,5.2508,5.2415,5.2508,997600.0
2010-12-02 14:50:00,5.65,5.65,5.63,5.63,1462400.0,5.2508,5.2508,5.2322,5.2322,1462400.0
2010-12-02 15:00:00,5.63,5.64,5.62,5.63,2778400.0,5.2322,5.2415,5.2229,5.2322,2778400.0
2010-12-02 15:10:00,5.64,5.64,5.63,5.63,848000.0,5.2415,5.2415,5.2322,5.2322,848000.0
2010-12-02 15:20:00,5.63,5.65,5.63,5.64,1583200.0,5.2322,5.2508,5.2322,5.2415,1583200.0
2010-12-02 15:30:00,5.64,5.65,5.64,5.65,2312000.0,5.2415,5.2508,5.2415,5.2508,2312000.0
2010-12-02 15:40:00,5.65,5.65,5.64,5.64,2405600.0,5.2508,5.2508,5.2415,5.2415,2405600.0
2010-12-02 15:50:00,5.65,5.65,5.64,5.64,3820000.0,5.2508,5.2508,5.2415,5.2415,3820000.0
2010-12-03 09:30:00,5.61,5.63,5.6,5.62,6930400.0,5.2136,5.2322,5.2043,5.2229,6930400.0
2010-12-03 09:40:00,5.63,5.64,5.62,5.63,4878400.0,5.2322,5.2415,5.2229,5.2322,4878400.0
2010-12-03 09:50:00,5.63,5.64,5.62,5.62,2577600.0,5.2322,5.2415,5.2229,5.2229,2577600.0
2010-12-03 10:00:00,5.62,5.65,5.62,5.63,7176800.0,5.2229,5.2508,5.2229,5.2322,7176800.0
2010-12-03 10:10:00,5.63,5.63,5.61,5.62,5936000.0,5.2322,5.2322,5.2136,5.2229,5936000.0
2010-12-03 10:20:00,5.62,5.63,5.61,5.62,4475200.0,5.2229,5.2322,5.2136,5.2229,4475200.0
2010-12-03 10:30:00,5.62,5.63,5.62,5.63,3648000.0,5.2229,5.2322,5.2229,5.2322,3648000.0
2010-12-03 10:40:00,5.63,5.63,5.62,5.62,1704800.0,5.2322,5.2322,5.2229,5.2229,1704800.0
2010-12-03 10:50:00,5.62,5.63,5.62,5.63,4448000.0,5.2229,5.2322,5.2229,5.2322,4448000.0
2010-12-03 11:00:00,5.64,5.64,5.63,5.64,1819200.0,5.2415,5.2415,5.2322,5.2415,1819200.0
2010-12-03 11:10:00,5.64,5.64,5.63,5.63,1636000.0,5.2415,5.2415,5.2322,5.2322,1636000.0
2010-12-03 11:20:00,5.63,5.63,5.62,5.62,1481600.0,5.2322,5.2322,5.2229,5.2229,1481600.0
2010-12-03 11:30:00,5.62,5.62,5.61,5.61,1700800.0,5.2229,5.2229,5.2136,5.2136,1700800.0
2010-12-03 11:40:00,5.61,5.62,5.61,5.62,1141600.0,5.2136,5.2229,5.2136,5.2229,1141600.0
2010-12-03 11:50:00,5.62,5.62,5.6,5.61,2680000.0,5.2229,5.2229,5.2043,5.2136,2680000.0
2010-12-03 12:00:00,5.61,5.62,5.61,5.62,2092800.0,5.2136,5.2229,5.2136,5.2229,2092800.0
2010-12-03 12:10:00,5.62,5.62,5.61,5.62,1646400.0,5.2229,5.2229,5.2136,5.2229,1646400.0
2010-12-03 12:20:00,5.62,5.62,5.61,5.61,1518400.0,5.2229,5.2229,5.2136,5.2136,1518400.0
2010-12-03 12:30:00,5.61,5.62,5.61,5.62,903200.0,5.2136,5.2229,5.2136,5.2229,903200.0
2010-12-03 12:40:00,5.62,5.63,5.62,5.62,1405600.0,5.2229,5.2322,5.2229,5.2229,1405600.0
2010-12-03 12:50:00,5.62,5.63,5.62,5.62,227200.0,5.2229,5.2322,5.2229,5.2229,227200.0
2010-12-03 13:00:00,5.62,5.63,5.62,5.63,1888000.0,5.2229,5.2322,5.2229,5.2322,1888000.0
2010-12-03 13:10:00,5.63,5.63,5.63,5.63,621600.0,5.2322,5.2322,5.2322,5.2322,621600.0
2010-12-03 13:20:00,5.63,5.64,5.63,5.63,795200.0,5.2322,5.2415,5.2322,5.2322,795200.0
2010-12-03 13:30:00,5.63,5.63,5.62,5.62,1013600.0,5.2322,5.2322,5.2229,5.2229,1013600.0
2010-12-03 13:40:00,5.62,5.63,5.62,5.63,617600.0,5.2229,5.2322,5.2229,5.2322,617600.0
2010-12-03 13:50:00,5.63,5.64,5.63,5.63,953600.0,5.2322,5.2415,5.2322,5.2322,953600.0
2010-12-03 14:00:00,5.63,5.64,5.62,5.63,2413600.0,5.2322,5.2415,5.2229,5.2322,2413600.0
2010-12-03 14:10:00,5.63,5.63,5.63,5.63,1035200.0,5.2322,5.2322,5.2322,5.2322,1035200.0
2010-12-03 14:20:00,5.63,5.63,5.62,5.63,496000.0,5.2322,5.2322,5.2229,5.2322,496000.0
2010-12-03 14:30:00,5.63,5.64,5.63,5.64,1277600.0,5.2322,5.2415,5.2322,5.2415,1277600.0
2010-12-03 14:40:00,5.64,5.64,5.63,5.64,797600.0,5.2415,5.2415,5.2322,5.2415,797600.0
2010-12-03 14:50:00,5.64,5.65,5.64,5.65,999200.0,5.2415,5.2508,5.2415,5.2508,999200.0
2010-12-03 15:00:00,5.65,5.65,5.64,5.64,1216000.0,5.2508,5.2508,5.2415,5.2415,1216000.0
2010-12-03 15:10:00,5.64,5.64,5.64,5.64,477600.0,5.2415,5.2415,5.2415,5.2415,477600.0
2010-12-03 15:20:00,5.64,5.65,5.64,5.65,1081600.0,5.2415,5.2508,5.2415,5.2508,1081600.0
2010-12-03 15:30:00,5.65,5.67,5.64,5.66,3033600.0,5.2508,5.2694,5.2415,5.2601,3033600.0
2010-12-03 15:40:00,5.66,5.69,5.66,5.68,4417600.0,5.2601,5.288,5.2601,5.2787,4417600.0
2010-12-03 15:50:00,5.68,5.68,5.67,5.67,4762400.0,5.2787,5.2787,5.2694,5.2694,4762400.0
2010-12-06 09:30:00,5.65,5.66,5.64,5.66,3609600.0,5.2508,5.2601,5.2415,5.2601,3609600.0
2010-12-06 09:40:00,5.66,5.66,5.65,5.65,2792000.0,5.2601,5.2601,5.2508,5.2508,2792000.0
2010-12-06 09:50:00,5.65,5.65,5.64,5.65,2616000.0,5.2508,5.2508,5.2415,5.2508,2616000.0
2010-12-06 10:00:00,5.65,5.66,5.65,5.66,1616800.0,5.2508,5.2601,5.2508,5.2601,1616800.0
2010-12-06 10:10:00,5.66,5.67,5.65,5.66,2004800.0,5.2601,5.2694,5.2508,5.2601,2004800.0
2010-12-06 10:20:00,5.66,5.67,5.65,5.67,2356000.0,5.2601,5.2694,5.2508,5.2694,2356000.0
2010-12-06 10:30:00,5.67,5.68,5.66,5.66,2751200.0,5.2694,5.2787,5.2601,5.2601,2751200.0
2010-12-06 10:40:00,5.66,5.66,5.66,5.66,1044800.0,5.2601,5.2601,5.2601,5.2601,1044800.0
2010-12-06 10:50:00,5.66,5.66,5.65,5.66,1818400.0,5.2601,5.2601,5.2508,5.2601,1818400.0
2010-12-06 11:00:00,5.66,5.67,5.65,5.66,1587200.0,5.2601,5.2694,5.2508,5.2601,1587200.0
2010-12-06 11:10:00,5.67,5.67,5.65,5.65,1730400.0,5.2694,5.2694,5.2508,5.2508,1730400.0
2010-12-06 11:20:00,5.65,5.66,5.64,5.65,1168800.0,5.2508,5.2601,5.2415,5.2508,1168800.0
2010-12-06 11:30:00,5.65,5.65,5.64,5.64,1733600.0,5.2508,5.2508,5.2415,5.2415,1733600.0
2010-12-06 11:40:00,5.64,5.66,5.64,5.65,1540800.0,5.2415,5.2601,5.2415,5.2508,1540800.0
2010-12-06 11:50:00,5.65,5.65,5.64,5.65,1457600.0,5.2508,5.2508,5.2415,5.2508,1457600.0
2010-12-06 12:00:00,5.65,5.66,5.65,5.65,1399200.0,5.2508,5.2601,5.2508,5.2508,1399200.0
2010-12-06 12:10:00,5.65,5.66,5.65,5.65,932800.0,5.2508,5.2601,5.2508,5.2508,932800.0
2010-12-06 12:20:00,5.65,5.65,5.64,5.65,1740800.0,5.2508,5.2508,5.2415,5.2508,1740800.0
2010-12-06 12:30:00,5.65,5.66,5.65,5.66,1387200.0,5.2508,5.2601,5.2508,5.2601,1387200.0
2010-12-06 12:40:00,5.66,5.66,5.65,5.65,322400.0,5.2601,5.2601,5.2508,5.2508,322400.0
2010-12-06 12:50:00,5.65,5.66,5.65,5.66,537600.0,5.2508,5.2601,5.2508,5.2601,537600.0
2010-12-06 13:00:00,5.66,5.67,5.66,5.66,940800.0,5.2601,5.2694,5.2601,5.2601,940800.0
2010-12-06 13:10:00,5.66,5.66,5.65,5.66,680800.0,5.2601,5.2601,5.2508,5.2601,680800.0
2010-12-06 13:20:00,5.66,5.67,5.66,5.67,632800.0,5.2601,5.2694,5.2601,5.2694,632800.0
2010-12-06 13:30:00,5.67,5.67,5.66,5.67,1248000.0,5.2694,5.2694,5.2601,5.2694,1248000.0
2010-12-06 13:40:00,5.67,5.68,5.67,5.67,1375200.0,5.2694,5.2787,5.2694,5.2694,1375200.0
2010-12-06 13:50:00,5.67,5.67,5.67,5.67,656000.0,5.2694,5.2694,5.2694,5.2694,656000.0
2010-12-06 14:00:00,5.67,5.67,5.67,5.67,1713600.0,5.2694,5.2694,5.2694,5.2694,1713600.0
2010-12-06 14:10:00,5.67,5.67,5.67,5.67,1207200.0,5.2694,5.2694,5.2694,5.2694,1207200.0
2010-12-06 14:20:00,5.67,5.67,5.67,5.67,1490400.0,5.2694,5.2694,5.2694,5.2694,1490400.0
2010-12-06 14:30:00,5.67,5.68,5.67,5.68,3764800.0,5.2694,5.2787,5.2694,5.2787,3764800.0
2010-12-06 14:40:00,5.68,5.68,5.67,5.68,956800.0,5.2787,5.2787,5.2694,5.2787,956800.0
2010-12-06 14:50:00,5.68,5.68,5.68,5.68,288800.0,5.2787,5.2787,5.2787,5.2787,288800.0
2010-12-06 15:00:00,5.68,5.68,5.68,5.68,1093600.0,5.2787,5.2787,5.2787,5.2787,1093600.0
2010-12-06 15:10:00,5.68,5.68,5.68,5.68,1336000.0,5.2787,5.2787,5.2787,5.2787,1336000.0
2010-12-06 15:20:00,5.68,5.68,5.68,5.68,1134400.0,5.2787,5.2787,5.2787,5.2787,1134400.0
2010-12-06 15:30:00,5.68,5.68,5.67,5.68,1935200.0,5.2787,5.2787,5.2694,5.2787,1935200.0
2010-12-06 15:40:00,5.68,5.69,5.68,5.68,2608000.0,5.2787,5.288,5.2787,5.2787,2608000.0
2010-12-06 15:50:00,5.68,5.68,5.66,5.66,5470400.0,5.2787,5.2787,5.2601,5.2601,5470400.0
2010-12-07 09:30:00,5.77,5.78,5.76,5.76,11925600.0,5.3623,5.3716,5.353,5.353,11925600.0
2010-12-07 09:40:00,5.76,5.77,5.75,5.76,5908800.0,5.353,5.3623,5.3438,5.353,5908800.0
2010-12-07 09:50:00,5.76,5.76,5.74,5.74,6697600.0,5.353,5.353,5.3345,5.3345,6697600.0
2010-12-07 10:00:00,5.74,5.75,5.73,5.73,7437600.0,5.3345,5.3438,5.3252,5.3252,7437600.0
2010-12-07 10:10:00,5.73,5.75,5.72,5.75,3977600.0,5.3252,5.3438,5.3159,5.3438,3977600.0
2010-12-07 10:20:00,5.75,5.75,5.73,5.73,3268000.0,5.3438,5.3438,5.3252,5.3252,3268000.0
2010-12-07 10:30:00,5.73,5.73,5.71,5.73,4768000.0,5.3252,5.3252,5.3066,5.3252,4768000.0
2010-12-07 10:40:00,5.73,5.74,5.73,5.74,2571200.0,5.3252,5.3345,5.3252,5.3345,2571200.0
2010-12-07 10:50:00,5.74,5.74,5.73,5.74,2656000.0,5.3345,5.3345,5.3252,5.3345,2656000.0
2010-12-07 11:00:00,5.74,5.74,5.72,5.73,2880000.0,5.3345,5.3345,5.3159,5.3252,2880000.0
2010-12-07 11:10:00,5.73,5.74,5.73,5.74,4018400.0,5.3252,5.3345,5.3252,5.3345,4018400.0
2010-12-07 11:20:00,5.73,5.73,5.72,5.72,2560000.0,5.3252,5.3252,5.3159,5.3159,2560000.0
2010-12-07 11:30:00,5.73,5.73,5.72,5.73,1894400.0,5.3252,5.3252,5.3159,5.3252,1894400.0
2010-12-07 11:40:00,5.73,5.73,5.72,5.72,1874400.0,5.3252,5.3252,5.3159,5.3159,1874400.0
2010-12-07 11:50:00,5.72,5.73,5.72,5.72,2522400.0,5.3159,5.3252,5.3159,5.3159,2522400.0
2010-12-07 12:00:00,5.72,5.73,5.71,5.71,2138400.0,5.3159,5.3252,5.3066,5.3066,2138400.0
2010-12-07 12:10:00,5.71,5.72,5.7,5.71,2696000.0,5.3066,5.3159,5.2973,5.3066,2696000.0
2010-12-07 12:20:00,5.71,5.72,5.71,5.72,2264000.0,5.3066,5.3159,5.3066,5.3159,2264000.0
2010-12-07 12:30:00,5.72,5.72,5.72,5.72,1603200.0,5.3159,5.3159,5.3159,5.3159,1603200.0
2010-12-07 12:40:00,5.72,5.72,5.72,5.72,741600.0,5.3159,5.3159,5.3159,5.3159,741600.0
2010-12-07 12:50:00,5.72,5.73,5.72,5.73,2044800.0,5.3159,5.3252,5.3159,5.3252,2044800.0
2010-12-07 13:00:00,5.73,5.74,5.73,5.74,2206400.0,5.3252,5.3345,5.3252,5.3345,2206400.0
2010-12-07 13:10:00,5.74,5.74,5.73,5.73,1612800.0,5.3345,5.3345,5.3252,5.3252,1612800.0
2010-12-07 13:20:00,5.73,5.74,5.73,5.74,2107200.0,5.3252,5.3345,5.3252,5.3345,2107200.0
2010-12-07 13:30:00,5.74,5.74,5.73,5.73,1359200.0,5.3345,5.3345,5.3252,5.3252,1359200.0
2010-12-07 13:40:00,5.73,5.75,5.73,5.75,2031200.0,5.3252,5.3438,5.3252,5.3438,2031200.0
2010-12-07 13:50:00,5.75,5.75,5.74,5.74,3588800.0,5.3438,5.3438,5.3345,5.3345,3588800.0
2010-12-07 14:00:00,5.74,5.74,5.73,5.73,1268800.0,5.3345,5.3345,5.3252,5.3252,1268800.0
2010-12-07 14:10:00,5.73,5.74,5.73,5.74,1208800.0,5.3252,5.3345,5.3252,5.3345,1208800.0
2010-12-07 14:20:00,5.74,5.75,5.73,5.74,3256000.0,5.3345,5.3438,5.3252,5.3345,3256000.0
2010-12-07 14:30:00,5.74,5.76,5.74,5.76,4721600.0,5.3345,5.353,5.3345,5.353,4721600.0
2010-12-07 14:40:00,5.76,5.76,5.75,5.75,3418400.0,5.353,5.353,5.3438,5.3438,3418400.0
2010-12-07 14:50:00,5.75,5.75,5.7,5.7,9159200.0,5.3438,5.3438,5.2973,5.2973,9159200.0
2010-12-07 15:00:00,5.7,5.71,5.69,5.7,10729600.0,5.2973,5.3066,5.288,5.2973,10729600.0
2010-12-07 15:10:00,5.7,5.71,5.68,5.69,4263200.0,5.2973,5.3066,5.2787,5.288,4263200.0
2010-12-07 15:20:00,5.69,5.7,5.67,5.69,5780000.0,5.288,5.2973,5.2694,5.288,5780000.0
2010-12-07 15:30:00,5.69,5.71,5.68,5.7,3209600.0,5.288,5.3066,5.2787,5.2973,3209600.0
2010-12-07 15:40:00,5.7,5.71,5.67,5.68,5508000.0,5.2973,5.3066,5.2694,5.2787,5508000.0
2010-12-07 15:50:00,5.68,5.68,5.66,5.67,5859200.0,5.2787,5.2787,5.2601,5.2694,5859200.0
2010-12-08 09:30:00,5.68,5.71,5.68,5.7,5010400.0,5.2787,5.3066,5.2787,5.2973,5010400.0
2010-12-08 09:40:00,5.7,5.72,5.7,5.71,4445600.0,5.2973,5.3159,5.2973,5.3066,4445600.0
2010-12-08 09:50:00,5.71,5.71,5.69,5.7,4266400.0,5.3066,5.3066,5.288,5.2973,4266400.0
2010-12-08 10:00:00,5.7,5.7,5.68,5.69,2437600.0,5.2973,5.2973,5.2787,5.288,2437600.0
2010-12-08 10:10:00,5.69,5.69,5.67,5.67,3504800.0,5.288,5.288,5.2694,5.2694,3504800.0
2010-12-08 10:20:00,5.67,5.67,5.65,5.67,6100000.0,5.2694,5.2694,5.2508,5.2694,6100000.0
2010-12-08 10:30:00,5.67,5.67,5.64,5.64,5221600.0,5.2694,5.2694,5.2415,5.2415,5221600.0
2010-12-08 10:40:00,5.64,5.65,5.63,5.64,2102400.0,5.2415,5.2508,5.2322,5.2415,2102400.0
2010-12-08 10:50:00,5.65,5.66,5.64,5.66,3214400.0,5.2508,5.2601,5.2415,5.2601,3214400.0
2010-12-08 11:00:00,5.66,5.67,5.65,5.67,2102400.0,5.2601,5.2694,5.2508,5.2694,2102400.0
2010-12-08 11:10:00,5.67,5.68,5.66,5.66,1309600.0,5.2694,5.2787,5.2601,5.2601,1309600.0
2010-12-08 11:20:00,5.66,5.68,5.66,5.67,1343200.0,5.2601,5.2787,5.2601,5.2694,1343200.0
2010-12-08 11:30:00,5.67,5.67,5.66,5.67,1216000.0,5.2694,5.2694,5.2601,5.2694,1216000.0
2010-12-08 11:40:00,5.67,5.69,5.67,5.69,2511200.0,5.2694,5.288,5.2694,5.288,2511200.0
2010-12-08 11:50:00,5.69,5.7,5.69,5.69,1833600.0,5.288,5.2973,5.288,5.288,1833600.0
2010-12-08 12:00:00,5.69,5.69,5.69,5.69,653600.0,5.288,5.288,5.288,5.288,653600.0
2010-12-08 12:10:00,5.69,5.7,5.69,5.69,1010400.0,5.288,5.2973,5.288,5.288,1010400.0
2010-12-08 12:20:00,5.69,5.69,5.69,5.69,509600.0,5.288,5.288,5.288,5.288,509600.0
2010-12-08 12:30:00,5.69,5.69,5.68,5.68,488800.0,5.288,5.288,5.2787,5.2787,488800.0
2010-12-08 12:40:00,5.69,5.69,5.67,5.67,980000.0,5.288,5.288,5.2694,5.2694,980000.0
2010-12-08 12:50:00,5.67,5.67,5.66,5.67,595200.0,5.2694,5.2694,5.2601,5.2694,595200.0
2010-12-08 13:00:00,5.67,5.69,5.67,5.69,3503200.0,5.2694,5.288,5.2694,5.288,3503200.0
2010-12-08 13:10:00,5.69,5.7,5.68,5.68,2233600.0,5.288,5.2973,5.2787,5.2787,2233600.0
2010-12-08 13:20:00,5.68,5.69,5.68,5.68,1920000.0,5.2787,5.288,5.2787,5.2787,1920000.0
2010-12-08 13:30:00,5.68,5.7,5.68,5.69,1366400.0,5.2787,5.2973,5.2787,5.288,1366400.0
2010-12-08 13:40:00,5.69,5.71,5.69,5.7,1252800.0,5.288,5.3066,5.288,5.2973,1252800.0
2010-12-08 13:50:00,5.7,5.7,5.69,5.7,841600.0,5.2973,5.2973,5.288,5.2973,841600.0
2010-12-08 14:00:00,5.7,5.7,5.68,5.69,1298400.0,5.2973,5.2973,5.2787,5.288,1298400.0
2010-12-08 14:10:00,5.69,5.7,5.69,5.7,1689600.0,5.288,5.2973,5.288,5.2973,1689600.0
2010-12-08 14:20:00,5.7,5.71,5.69,5.7,2485600.0,5.2973,5.3066,5.288,5.2973,2485600.0
2010-12-08 14:30:00,5.7,5.72,5.7,5.71,1692000.0,5.2973,5.3159,5.2973,5.3066,1692000.0
2010-12-08 14:40:00,5.71,5.72,5.71,5.71,2740800.0,5.3066,5.3159,5.3066,5.3066,2740800.0
2010-12-08 14:50:00,5.71,5.72,5.7,5.7,539200.0,5.3066,5.3159,5.2973,5.2973,539200.0
2010-12-08 15:00:00,5.7,5.71,5.7,5.7,835200.0,5.2973,5.3066,5.2973,5.2973,835200.0
2010-12-08 15:10:00,5.7,5.7,5.69,5.69,2389600.0,5.2973,5.2973,5.288,5.288,2389600.0
2010-12-08 15:20:00,5.69,5.7,5.68,5.69,1206400.0,5.288,5.2973,5.2787,5.288,1206400.0
2010-12-08 15:30:00,5.69,5.7,5.68,5.69,2055200.0,5.288,5.2973,5.2787,5.288,2055200.0
2010-12-08 15:40:00,5.69,5.71,5.69,5.71,2509600.0,5.288,5.3066,5.288,5.3066,2509600.0
2010-12-08 15:50:00,5.71,5.72,5.71,5.71,4208000.0,5.3066,5.3159,5.3066,5.3066,4208000.0
2010-12-09 09:30:00,5.78,5.78,5.75,5.75,4778400.0,5.3716,5.3716,5.3438,5.3438,4778400.0
2010-12-09 09:40:00,5.75,5.76,5.74,5.75,3596000.0,5.3438,5.353,5.3345,5.3438,3596000.0
2010-12-09 09:50:00,5.75,5.78,5.75,5.77,2850400.0,5.3438,5.3716,5.3438,5.3623,2850400.0
2010-12-09 10:00:00,5.77,5.77,5.75,5.75,3582400.0,5.3623,5.3623,5.3438,5.3438,3582400.0
2010-12-09 10:10:00,5.75,5.75,5.74,5.74,3763200.0,5.3438,5.3438,5.3345,5.3345,3763200.0
2010-12-09 10:20:00,5.74,5.74,5.73,5.74,2257600.0,5.3345,5.3345,5.3252,5.3345,2257600.0
2010-12-09 10:30:00,5.74,5.75,5.73,5.73,1263200.0,5.3345,5.3438,5.3252,5.3252,1263200.0
2010-12-09 10:40:00,5.73,5.73,5.72,5.72,2868800.0,5.3252,5.3252,5.3159,5.3159,2868800.0
2010-12-09 10:50:00,5.72,5.73,5.71,5.72,3064000.0,5.3159,5.3252,5.3066,5.3159,3064000.0
2010-12-09 11:00:00,5.72,5.73,5.72,5.73,2916800.0,5.3159,5.3252,5.3159,5.3252,2916800.0
2010-12-09 11:10:00,5.73,5.74,5.73,5.73,2443200.0,5.3252,5.3345,5.3252,5.3252,2443200.0
2010-12-09 11:20:00,5.73,5.74,5.73,5.73,1034400.0,5.3252,5.3345,5.3252,5.3252,1034400.0
2010-12-09 11:30:00,5.73,5.74,5.72,5.73,2239200.0,5.3252,5.3345,5.3159,5.3252,2239200.0
2010-12-09 11:40:00,5.73,5.73,5.7,5.71,2060000.0,5.3252,5.3252,5.2973,5.3066,2060000.0
2010-12-09 11:50:00,5.71,5.72,5.7,5.72,2030400.0,5.3066,5.3159,5.2973,5.3159,2030400.0
2010-12-09 12:00:00,5.72,5.73,5.72,5.72,1260000.0,5.3159,5.3252,5.3159,5.3159,1260000.0
2010-12-09 12:10:00,5.72,5.72,5.72,5.72,604800.0,5.3159,5.3159,5.3159,5.3159,604800.0
2010-12-09 12:20:00,5.72,5.72,5.72,5.72,420000.0,5.3159,5.3159,5.3159,5.3159,420000.0
2010-12-09 12:30:00,5.72,5.73,5.72,5.72,890400.0,5.3159,5.3252,5.3159,5.3159,890400.0
2010-12-09 12:40:00,5.72,5.72,5.72,5.72,433600.0,5.3159,5.3159,5.3159,5.3159,433600.0
2010-12-09 12:50:00,5.72,5.73,5.72,5.73,1392800.0,5.3159,5.3252,5.3159,5.3252,1392800.0
2010-12-09 13:00:00,5.73,5.75,5.72,5.74,6044800.0,5.3252,5.3438,5.3159,5.3345,6044800.0
2010-12-09 13:10:00,5.74,5.75,5.74,5.74,2784800.0,5.3345,5.3438,5.3345,5.3345,2784800.0
2010-12-09 13:20:00,5.74,5.74,5.74,5.74,1452000.0,5.3345,5.3345,5.3345,5.3345,1452000.0
2010-12-09 13:30:00,5.74,5.75,5.73,5.73,1312000.0,5.3345,5.3438,5.3252,5.3252,1312000.0
2010-12-09 13:40:00,5.73,5.74,5.73,5.74,296800.0,5.3252,5.3345,5.3252,5.3345,296800.0
2010-12-09 13:50:00,5.74,5.74,5.74,5.74,656000.0,5.3345,5.3345,5.3345,5.3345,656000.0
2010-12-09 14:00:00,5.74,5.74,5.72,5.73,1100800.0,5.3345,5.3345,5.3159,5.3252,1100800.0
2010-12-09 14:10:00,5.73,5.73,5.72,5.73,2278400.0,5.3252,5.3252,5.3159,5.3252,2278400.0
2010-12-09 14:20:00,5.73,5.73,5.73,5.73,446400.0,5.3252,5.3252,5.3252,5.3252,446400.0
2010-12-09 14:30:00,5.73,5.73,5.73,5.73,1408800.0,5.3252,5.3252,5.3252,5.3252,1408800.0
2010-12-09 14:40:00,5.73,5.73,5.73,5.73,843200.0,5.3252,5.3252,5.3252,5.3252,843200.0
2010-12-09 14:50:00,5.73,5.74,5.72,5.74,1104800.0,5.3252,5.3345,5.3159,5.3345,1104800.0
2010-12-09 15:00:00,5.74,5.74,5.73,5.74,558400.0,5.3345,5.3345,5.3252,5.3345,558400.0
2010-12-09 15:10:00,5.74,5.75,5.74,5.75,1288000.0,5.3345,5.3438,5.3345,5.3438,1288000.0
2010-12-09 15:20:00,5.75,5.75,5.74,5.74,860000.0,5.3438,5.3438,5.3345,5.3345,860000.0
2010-12-09 15:30:00,5.74,5.75,5.74,5.75,1665600.0,5.3345,5.3438,5.3345,5.3438,1665600.0
2010-12-09 15:40:00,5.75,5.77,5.75,5.76,4576000.0,5.3438,5.3623,5.3438,5.353,4576000.0
2010-12-09 15:50:00,5.76,5.76,5.75,5.76,2560800.0,5.353,5.353,5.3438,5.353,2560800.0
2010-12-10 09:30:00,5.79,5.79,5.77,5.78,3404800.0,5.3809,5.3809,5.3623,5.3716,3404800.0
2010-12-10 09:40:00,5.78,5.79,5.78,5.78,1699200.0,5.3716,5.3809,5.3716,5.3716,1699200.0
2010-12-10 09:50:00,5.78,5.8,5.78,5.78,3609600.0,5.3716,5.3902,5.3716,5.3716,3609600.0
2010-12-10 10:00:00,5.78,5.78,5.76,5.77,3896000.0,5.3716,5.3716,5.353,5.3623,3896000.0
2010-12-10 10:10:00,5.77,5.77,5.75,5.77,2591200.0,5.3623,5.3623,5.3438,5.3623,2591200.0
2010-12-10 10:20:00,5.77,5.78,5.76,5.78,1643200.0,5.3623,5.3716,5.353,5.3716,1643200.0
2010-12-10 10:30:00,5.78,5.78,5.76,5.76,1244000.0,5.3716,5.3716,5.353,5.353,1244000.0
2010-12-10 10:40:00,5.76,5.78,5.76,5.77,2600800.0,5.353,5.3716,5.353,5.3623,2600800.0
2010-12-10 10:50:00,5.77,5.78,5.77,5.77,619200.0,5.3623,5.3716,5.3623,5.3623,619200.0
2010-12-10 11:00:00,5.77,5.79,5.77,5.78,2616000.0,5.3623,5.3809,5.3623,5.3716,2616000.0
2010-12-10 11:10:00,5.78,5.78,5.78,5.78,2656800.0,5.3716,5.3716,5.3716,5.3716,2656800.0
2010-12-10 11:20:00,5.78,5.78,5.77,5.77,859200.0,5.3716,5.3716,5.3623,5.3623,859200.0
2010-12-10 11:30:00,5.77,5.78,5.77,5.77,849600.0,5.3623,5.3716,5.3623,5.3623,849600.0
2010-12-10 11:40:00,5.77,5.78,5.77,5.78,1743200.0,5.3623,5.3716,5.3623,5.3716,1743200.0
2010-12-10 11:50:00,5.78,5.79,5.77,5.79,1482400.0,5.3716,5.3809,5.3623,5.3809,1482400.0
2010-12-10 12:00:00,5.79,5.79,5.79,5.79,1002400.0,5.3809,5.3809,5.3809,5.3809,1002400.0
2010-12-10 12:10:00,5.79,5.8,5.79,5.79,958400.0,5.3809,5.3902,5.3809,5.3809,958400.0
2010-12-10 12:20:00,5.79,5.8,5.79,5.8,538400.0,5.3809,5.3902,5.3809,5.3902,538400.0
2010-12-10 12:30:00,5.8,5.8,5.8,5.8,698400.0,5.3902,5.3902,5.3902,5.3902,698400.0
2010-12-10 12:40:00,5.8,5.81,5.8,5.81,2540800.0,5.3902,5.3995,5.3902,5.3995,2540800.0
2010-12-10 12:50:00,5.81,5.81,5.8,5.8,356800.0,5.3995,5.3995,5.3902,5.3902,356800.0
2010-12-10 13:00:00,5.8,5.81,5.8,5.8,484800.0,5.3902,5.3995,5.3902,5.3902,484800.0
2010-12-10 13:10:00,5.8,5.81,5.8,5.81,1264800.0,5.3902,5.3995,5.3902,5.3995,1264800.0
2010-12-10 13:20:00,5.81,5.81,5.8,5.81,1099200.0,5.3995,5.3995,5.3902,5.3995,1099200.0
2010-12-10 13:30:00,5.8,5.81,5.8,5.81,592000.0,5.3902,5.3995,5.3902,5.3995,592000.0
2010-12-10 13:40:00,5.81,5.82,5.81,5.81,2037600.0,5.3995,5.4088,5.3995,5.3995,2037600.0
2010-12-10 13:50:00,5.82,5.82,5.81,5.82,1937600.0,5.4088,5.4088,5.3995,5.4088,1937600.0
2010-12-10 14:00:00,5.82,5.82,5.81,5.82,713600.0,5.4088,5.4088,5.3995,5.4088,713600.0
2010-12-10 14:10:00,5.82,5.82,5.82,5.82,740800.0,5.4088,5.4088,5.4088,5.4088,740800.0
2010-12-10 14:20:00,5.82,5.83,5.81,5.81,1010400.0,5.4088,5.4181,5.3995,5.3995,1010400.0
2010-12-10 14:30:00,5.81,5.82,5.81,5.82,1448000.0,5.3995,5.4088,5.3995,5.4088,1448000.0
2010-12-10 14:40:00,5.82,5.82,5.82,5.82,617600.0,5.4088,5.4088,5.4088,5.4088,617600.0
2010-12-10 14:50:00,5.82,5.83,5.82,5.82,500000.0,5.4088,5.4181,5.4088,5.4088,500000.0
2010-12-10 15:00:00,5.82,5.83,5.82,5.82,777600.0,5.4088,5.4181,5.4088,5.4088,777600.0
2010-12-10 15:10:00,5.82,5.82,5.81,5.81,1110400.0,5.4088,5.4088,5.3995,5.3995,1110400.0
2010-12-10 15:20:00,5.81,5.82,5.81,5.82,1041600.0,5.3995,5.4088,5.3995,5.4088,1041600.0
2010-12-10 15:30:00,5.82,5.83,5.82,5.83,5846400.0,5.4088,5.4181,5.4088,5.4181,5846400.0
2010-12-10 15:40:00,5.83,5.83,5.82,5.83,3398400.0,5.4181,5.4181,5.4088,5.4181,3398400.0
2010-12-10 15:50:00,5.83,5.83,5.82,5.83,4160000.0,5.4181,5.4181,5.4088,5.4181,4160000.0
2010-12-13 09:30:00,5.88,5.88,5.85,5.85,6117600.0,5.4646,5.4646,5.4367,5.4367,6117600.0
2010-12-13 09:40:00,5.85,5.86,5.84,5.86,3644000.0,5.4367,5.446,5.4274,5.446,3644000.0
2010-12-13 09:50:00,5.86,5.87,5.85,5.85,3195200.0,5.446,5.4553,5.4367,5.4367,3195200.0
2010-12-13 10:00:00,5.85,5.87,5.85,5.86,2480000.0,5.4367,5.4553,5.4367,5.446,2480000.0
2010-12-13 10:10:00,5.86,5.87,5.85,5.87,2505600.0,5.446,5.4553,5.4367,5.4553,2505600.0
2010-12-13 10:20:00,5.87,5.88,5.86,5.86,3112000.0,5.4553,5.4646,5.446,5.446,3112000.0
2010-12-13 10:30:00,5.86,5.87,5.86,5.87,1608800.0,5.446,5.4553,5.446,5.4553,1608800.0
2010-12-13 10:40:00,5.87,5.88,5.86,5.88,5242400.0,5.4553,5.4646,5.446,5.4646,5242400.0
2010-12-13 10:50:00,5.88,5.89,5.87,5.88,2728800.0,5.4646,5.4739,5.4553,5.4646,2728800.0
2010-12-13 11:00:00,5.88,5.88,5.87,5.88,2504800.0,5.4646,5.4646,5.4553,5.4646,2504800.0
2010-12-13 11:10:00,5.88,5.88,5.87,5.88,1356000.0,5.4646,5.4646,5.4553,5.4646,1356000.0
2010-12-13 11:20:00,5.88,5.88,5.87,5.87,1631200.0,5.4646,5.4646,5.4553,5.4553,1631200.0
2010-12-13 11:30:00,5.87,5.87,5.86,5.87,1836800.0,5.4553,5.4553,5.446,5.4553,1836800.0
2010-12-13 11:40:00,5.87,5.87,5.87,5.87,717600.0,5.4553,5.4553,5.4553,5.4553,717600.0
2010-12-13 11:50:00,5.87,5.88,5.87,5.88,1217600.0,5.4553,5.4646,5.4553,5.4646,1217600.0
2010-12-13 12:00:00,5.88,5.88,5.87,5.87,1467200.0,5.4646,5.4646,5.4553,5.4553,1467200.0
2010-12-13 12:10:00,5.87,5.88,5.87,5.88,1112000.0,5.4553,5.4646,5.4553,5.4646,1112000.0
2010-12-13 12:20:00,5.88,5.88,5.87,5.87,436000.0,5.4646,5.4646,5.4553,5.4553,436000.0
2010-12-13 12:30:00,5.87,5.88,5.87,5.88,787200.0,5.4553,5.4646,5.4553,5.4646,787200.0
2010-12-13 12:40:00,5.88,5.88,5.87,5.87,438400.0,5.4646,5.4646,5.4553,5.4553,438400.0
2010-12-13 12:50:00,5.87,5.88,5.87,5.87,1056000.0,5.4553,5.4646,5.4553,5.4553,1056000.0
2010-12-13 13:00:00,5.87,5.88,5.87,5.87,1147200.0,5.4553,5.4646,5.4553,5.4553,1147200.0
2010-12-13 13:10:00,5.87,5.88,5.87,5.88,1304800.0,5.4553,5.4646,5.4553,5.4646,1304800.0
2010-12-13 13:20:00,5.88,5.88,5.88,5.88,1399200.0,5.4646,5.4646,5.4646,5.4646,1399200.0
2010-12-13 13:30:00,5.88,5.88,5.87,5.87,1356000.0,5.4646,5.4646,5.4553,5.4553,1356000.0
2010-12-13 13:40:00,5.87,5.87,5.87,5.87,1036800.0,5.4553,5.4553,5.4553,5.4553,1036800.0
2010-12-13 13:50:00,5.87,5.88,5.87,5.88,2356800.0,5.4553,5.4646,5.4553,5.4646,2356800.0
2010-12-13 14:00:00,5.88,5.89,5.88,5.88,2185600.0,5.4646,5.4739,5.4646,5.4646,2185600.0
2010-12-13 14:10:00,5.89,5.89,5.88,5.88,1431200.0,5.4739,5.4739,5.4646,5.4646,1431200.0
2010-12-13 14:20:00,5.88,5.88,5.88,5.88,1366400.0,5.4646,5.4646,5.4646,5.4646,1366400.0
2010-12-13 14:30:00,5.88,5.89,5.88,5.88,858400.0,5.4646,5.4739,5.4646,5.4646,858400.0
2010-12-13 14:40:00,5.88,5.89,5.88,5.89,1598400.0,5.4646,5.4739,5.4646,5.4739,1598400.0
2010-12-13 14:50:00,5.89,5.89,5.88,5.88,863200.0,5.4739,5.4739,5.4646,5.4646,863200.0
2010-12-13 15:00:00,5.88,5.88,5.87,5.87,2248800.0,5.4646,5.4646,5.4553,5.4553,2248800.0
2010-12-13 15:10:00,5.87,5.87,5.86,5.87,2539200.0,5.4553,5.4553,5.446,5.4553,2539200.0
2010-12-13 15:20:00,5.87,5.87,5.86,5.86,2878400.0,5.4553,5.4553,5.446,5.446,2878400.0
2010-12-13 15:30:00,5.86,5.87,5.85,5.86,2955200.0,5.446,5.4553,5.4367,5.446,2955200.0
2010-12-13 15:40:00,5.86,5.86,5.83,5.84,4149600.0,5.446,5.446,5.4181,5.4274,4149600.0
2010-12-13 15:50:00,5.84,5.84,5.83,5.83,3363200.0,5.4274,5.4274,5.4181,5.4181,3363200.0
2010-12-14 09:30:00,5.85,5.86,5.84,5.85,5732000.0,5.4367,5.446,5.4274,5.4367,5732000.0
2010-12-14 09:40:00,5.85,5.85,5.84,5.84,2980800.0,5.4367,5.4367,5.4274,5.4274,2980800.0
2010-12-14 09:50:00,5.85,5.86,5.84,5.85,3093600.0,5.4367,5.446,5.4274,5.4367,3093600.0
2010-12-14 10:00:00,5.85,5.87,5.85,5.87,4060000.0,5.4367,5.4553,5.4367,5.4553,4060000.0
2010-12-14 10:10:00,5.87,5.87,5.86,5.87,2482400.0,5.4553,5.4553,5.446,5.4553,2482400.0
2010-12-14 10:20:00,5.87,5.88,5.87,5.87,2185600.0,5.4553,5.4646,5.4553,5.4553,2185600.0
2010-12-14 10:30:00,5.87,5.88,5.87,5.87,1229600.0,5.4553,5.4646,5.4553,5.4553,1229600.0
2010-12-14 10:40:00,5.87,5.87,5.86,5.86,2961600.0,5.4553,5.4553,5.446,5.446,2961600.0
2010-12-14 10:50:00,5.86,5.87,5.86,5.86,2028800.0,5.446,5.4553,5.446,5.446,2028800.0
2010-12-14 11:00:00,5.86,5.87,5.86,5.86,1040000.0,5.446,5.4553,5.446,5.446,1040000.0
2010-12-14 11:10:00,5.86,5.87,5.86,5.86,901600.0,5.446,5.4553,5.446,5.446,901600.0
2010-12-14 11:20:00,5.86,5.87,5.86,5.87,602400.0,5.446,5.4553,5.446,5.4553,602400.0
2010-12-14 11:30:00,5.87,5.88,5.87,5.88,920000.0,5.4553,5.4646,5.4553,5.4646,920000.0
2010-12-14 11:40:00,5.88,5.88,5.87,5.88,1452800.0,5.4646,5.4646,5.4553,5.4646,1452800.0
2010-12-14 11:50:00,5.88,5.88,5.87,5.87,1306400.0,5.4646,5.4646,5.4553,5.4553,1306400.0
2010-12-14 12:00:00,5.87,5.88,5.87,5.88,757600.0,5.4553,5.4646,5.4553,5.4646,757600.0
2010-12-14 12:10:00,5.88,5.88,5.87,5.87,642400.0,5.4646,5.4646,5.4553,5.4553,642400.0
2010-12-14 12:20:00,5.87,5.88,5.87,5.87,472800.0,5.4553,5.4646,5.4553,5.4553,472800.0
2010-12-14 12:30:00,5.88,5.88,5.87,5.87,578400.0,5.4646,5.4646,5.4553,5.4553,578400.0
2010-12-14 12:40:00,5.87,5.88,5.87,5.88,817600.0,5.4553,5.4646,5.4553,5.4646,817600.0
2010-12-14 12:50:00,5.88,5.88,5.87,5.88,1181600.0,5.4646,5.4646,5.4553,5.4646,1181600.0
2010-12-14 13:00:00,5.88,5.88,5.88,5.88,716000.0,5.4646,5.4646,5.4646,5.4646,716000.0
2010-12-14 13:10:00,5.88,5.88,5.88,5.88,471200.0,5.4646,5.4646,5.4646,5.4646,471200.0
2010-12-14 13:20:00,5.88,5.88,5.88,5.88,397600.0,5.4646,5.4646,5.4646,5.4646,397600.0
2010-12-14 13:30:00,5.88,5.88,5.88,5.88,232800.0,5.4646,5.4646,5.4646,5.4646,232800.0
2010-12-14 13:40:00,5.88,5.89,5.88,5.88,693600.0,5.4646,5.4739,5.4646,5.4646,693600.0
2010-12-14 13:50:00,5.88,5.88,5.88,5.88,808800.0,5.4646,5.4646,5.4646,5.4646,808800.0
2010-12-14 14:00:00,5.88,5.88,5.87,5.88,838400.0,5.4646,5.4646,5.4553,5.4646,838400.0
2010-12-14 14:10:00,5.88,5.89,5.87,5.89,3624000.0,5.4646,5.4739,5.4553,5.4739,3624000.0
2010-12-14 14:20:00,5.89,5.89,5.86,5.87,3257600.0,5.4739,5.4739,5.446,5.4553,3257600.0
2010-12-14 14:30:00,5.87,5.88,5.87,5.87,2069600.0,5.4553,5.4646,5.4553,5.4553,2069600.0
2010-12-14 14:40:00,5.87,5.87,5.84,5.85,4903200.0,5.4553,5.4553,5.4274,5.4367,4903200.0
2010-12-14 14:50:00,5.85,5.87,5.85,5.87,1561600.0,5.4367,5.4553,5.4367,5.4553,1561600.0
2010-12-14 15:00:00,5.87,5.87,5.86,5.86,2620000.0,5.4553,5.4553,5.446,5.446,2620000.0
2010-12-14 15:10:00,5.86,5.87,5.84,5.84,2380800.0,5.446,5.4553,5.4274,5.4274,2380800.0
2010-12-14 15:20:00,5.84,5.84,5.83,5.83,4780800.0,5.4274,5.4274,5.4181,5.4181,4780800.0
2010-12-14 15:30:00,5.83,5.84,5.81,5.81,4652000.0,5.4181,5.4274,5.3995,5.3995,4652000.0
2010-12-14 15:40:00,5.81,5.83,5.81,5.82,3460000.0,5.3995,5.4181,5.3995,5.4088,3460000.0
2010-12-14 15:50:00,5.82,5.84,5.82,5.84,5255200.0,5.4088,5.4274,5.4088,5.4274,5255200.0
2010-12-15 09:30:00,5.82,5.83,5.81,5.82,4238400.0,5.4088,5.4181,5.3995,5.4088,4238400.0
2010-12-15 09:40:00,5.82,5.84,5.82,5.83,3116000.0,5.4088,5.4274,5.4088,5.4181,3116000.0
2010-12-15 09:50:00,5.83,5.85,5.83,5.85,1832800.0,5.4181,5.4367,5.4181,5.4367,1832800.0
2010-12-15 10:00:00,5.85,5.86,5.85,5.85,3583200.0,5.4367,5.446,5.4367,5.4367,3583200.0
2010-12-15 10:10:00,5.84,5.86,5.84,5.85,1885600.0,5.4274,5.446,5.4274,5.4367,1885600.0
2010-12-15 10:20:00,5.85,5.85,5.85,5.85,1011200.0,5.4367,5.4367,5.4367,5.4367,1011200.0
2010-12-15 10:30:00,5.85,5.87,5.85,5.86,2414400.0,5.4367,5.4553,5.4367,5.446,2414400.0
2010-12-15 10:40:00,5.86,5.86,5.85,5.86,2157600.0,5.446,5.446,5.4367,5.446,2157600.0
2010-12-15 10:50:00,5.86,5.86,5.85,5.85,757600.0,5.446,5.446,5.4367,5.4367,757600.0
2010-12-15 11:00:00,5.85,5.86,5.85,5.86,1446400.0,5.4367,5.446,5.4367,5.446,1446400.0
2010-12-15 11:10:00,5.86,5.86,5.84,5.84,2288000.0,5.446,5.446,5.4274,5.4274,2288000.0
2010-12-15 11:20:00,5.84,5.84,5.84,5.84,1593600.0,5.4274,5.4274,5.4274,5.4274,1593600.0
2010-12-15 11:30:00,5.84,5.85,5.84,5.84,984800.0,5.4274,5.4367,5.4274,5.4274,984800.0
2010-12-15 11:40:00,5.84,5.84,5.83,5.84,1264000.0,5.4274,5.4274,5.4181,5.4274,1264000.0
2010-12-15 11:50:00,5.84,5.84,5.83,5.84,814400.0,5.4274,5.4274,5.4181,5.4274,814400.0
2010-12-15 12:00:00,5.84,5.84,5.84,5.84,593600.0,5.4274,5.4274,5.4274,5.4274,593600.0
2010-12-15 12:10:00,5.84,5.84,5.83,5.84,921600.0,5.4274,5.4274,5.4181,5.4274,921600.0
2010-12-15 12:20:00,5.84,5.84,5.83,5.84,503200.0,5.4274,5.4274,5.4181,5.4274,503200.0
2010-12-15 12:30:00,5.84,5.84,5.83,5.83,820000.0,5.4274,5.4274,5.4181,5.4181,820000.0
2010-12-15 12:40:00,5.83,5.83,5.81,5.81,3390400.0,5.4181,5.4181,5.3995,5.3995,3390400.0
2010-12-15 12:50:00,5.81,5.81,5.8,5.81,2588800.0,5.3995,5.3995,5.3902,5.3995,2588800.0
2010-12-15 13:00:00,5.81,5.81,5.8,5.81,1976000.0,5.3995,5.3995,5.3902,5.3995,1976000.0
2010-12-15 13:10:00,5.81,5.82,5.81,5.81,1284000.0,5.3995,5.4088,5.3995,5.3995,1284000.0
2010-12-15 13:20:00,5.81,5.82,5.81,5.82,1850400.0,5.3995,5.4088,5.3995,5.4088,1850400.0
2010-12-15 13:30:00,5.82,5.82,5.81,5.82,1129600.0,5.4088,5.4088,5.3995,5.4088,1129600.0
2010-12-15 13:40:00,5.82,5.82,5.81,5.82,748000.0,5.4088,5.4088,5.3995,5.4088,748000.0
2010-12-15 13:50:00,5.82,5.83,5.82,5.82,752000.0,5.4088,5.4181,5.4088,5.4088,752000.0
2010-12-15 14:00:00,5.83,5.83,5.82,5.82,850400.0,5.4181,5.4181,5.4088,5.4088,850400.0
2010-12-15 14:10:00,5.82,5.82,5.81,5.82,1092000.0,5.4088,5.4088,5.3995,5.4088,1092000.0
2010-12-15 14:20:00,5.81,5.81,5.79,5.79,3064000.0,5.3995,5.3995,5.3809,5.3809,3064000.0
2010-12-15 14:30:00,5.79,5.79,5.77,5.79,4564800.0,5.3809,5.3809,5.3623,5.3809,4564800.0
2010-12-15 14:40:00,5.79,5.8,5.78,5.79,2517600.0,5.3809,5.3902,5.3716,5.3809,2517600.0
2010-12-15 14:50:00,5.79,5.79,5.77,5.78,3445600.0,5.3809,5.3809,5.3623,5.3716,3445600.0
2010-12-15 15:00:00,5.78,5.79,5.77,5.79,2509600.0,5.3716,5.3809,5.3623,5.3809,2509600.0
2010-12-15 15:10:00,5.79,5.79,5.78,5.79,1642400.0,5.3809,5.3809,5.3716,5.3809,1642400.0
2010-12-15 15:20:00,5.79,5.81,5.79,5.81,3012000.0,5.3809,5.3995,5.3809,5.3995,3012000.0
2010-12-15 15:30:00,5.81,5.82,5.8,5.82,2460000.0,5.3995,5.4088,5.3902,5.4088,2460000.0
2010-12-15 15:40:00,5.82,5.82,5.79,5.8,4136800.0,5.4088,5.4088,5.3809,5.3902,4136800.0
2010-12-15 15:50:00,5.8,5.8,5.78,5.78,3725600.0,5.3902,5.3902,5.3716,5.3716,3725600.0
2010-12-16 09:30:00,5.8,5.81,5.79,5.8,4407200.0,5.3902,5.3995,5.3809,5.3902,4407200.0
2010-12-16 09:40:00,5.8,5.81,5.8,5.8,2844000.0,5.3902,5.3995,5.3902,5.3902,2844000.0
2010-12-16 09:50:00,5.8,5.8,5.75,5.76,3273600.0,5.3902,5.3902,5.3438,5.353,3273600.0
2010-12-16 10:00:00,5.76,5.79,5.75,5.78,6422400.0,5.353,5.3809,5.3438,5.3716,6422400.0
2010-12-16 10:10:00,5.78,5.79,5.77,5.79,4164000.0,5.3716,5.3809,5.3623,5.3809,4164000.0
2010-12-16 10:20:00,5.79,5.8,5.78,5.78,3676000.0,5.3809,5.3902,5.3716,5.3716,3676000.0
2010-12-16 10:30:00,5.78,5.79,5.77,5.78,4029600.0,5.3716,5.3809,5.3623,5.3716,4029600.0
2010-12-16 10:40:00,5.78,5.79,5.78,5.79,1884000.0,5.3716,5.3809,5.3716,5.3809,1884000.0
2010-12-16 10:50:00,5.79,5.8,5.78,5.8,1064800.0,5.3809,5.3902,5.3716,5.3902,1064800.0
2010-12-16 11:00:00,5.8,5.8,5.79,5.8,1289600.0,5.3902,5.3902,5.3809,5.3902,1289600.0
2010-12-16 11:10:00,5.8,5.84,5.8,5.83,4684000.0,5.3902,5.4274,5.3902,5.4181,4684000.0
2010-12-16 11:20:00,5.83,5.84,5.83,5.84,1854400.0,5.4181,5.4274,5.4181,5.4274,1854400.0
2010-12-16 11:30:00,5.84,5.84,5.83,5.83,653600.0,5.4274,5.4274,5.4181,5.4181,653600.0
2010-12-16 11:40:00,5.83,5.84,5.83,5.83,1025600.0,5.4181,5.4274,5.4181,5.4181,1025600.0
2010-12-16 11:50:00,5.83,5.84,5.83,5.84,1367200.0,5.4181,5.4274,5.4181,5.4274,1367200.0
2010-12-16 12:00:00,5.84,5.84,5.84,5.84,776000.0,5.4274,5.4274,5.4274,5.4274,776000.0
2010-12-16 12:10:00,5.84,5.84,5.83,5.83,1344000.0,5.4274,5.4274,5.4181,5.4181,1344000.0
2010-12-16 12:20:00,5.83,5.83,5.83,5.83,1164000.0,5.4181,5.4181,5.4181,5.4181,1164000.0
2010-12-16 12:30:00,5.83,5.84,5.83,5.84,744000.0,5.4181,5.4274,5.4181,5.4274,744000.0
2010-12-16 12:40:00,5.84,5.85,5.84,5.85,1300000.0,5.4274,5.4367,5.4274,5.4367,1300000.0
2010-12-16 12:50:00,5.85,5.86,5.85,5.86,1476000.0,5.4367,5.446,5.4367,5.446,1476000.0
2010-12-16 13:00:00,5.86,5.86,5.85,5.85,1409600.0,5.446,5.446,5.4367,5.4367,1409600.0
2010-12-16 13:10:00,5.85,5.86,5.85,5.85,820800.0,5.4367,5.446,5.4367,5.4367,820800.0
2010-12-16 13:20:00,5.85,5.86,5.85,5.85,552800.0,5.4367,5.446,5.4367,5.4367,552800.0
2010-12-16 13:30:00,5.85,5.85,5.84,5.85,1129600.0,5.4367,5.4367,5.4274,5.4367,1129600.0
2010-12-16 13:40:00,5.85,5.86,5.85,5.86,1306400.0,5.4367,5.446,5.4367,5.446,1306400.0
2010-12-16 13:50:00,5.86,5.86,5.85,5.85,1382400.0,5.446,5.446,5.4367,5.4367,1382400.0
2010-12-16 14:00:00,5.85,5.86,5.85,5.86,953600.0,5.4367,5.446,5.4367,5.446,953600.0
2010-12-16 14:10:00,5.86,5.86,5.84,5.85,1740800.0,5.446,5.446,5.4274,5.4367,1740800.0
2010-12-16 14:20:00,5.85,5.85,5.84,5.84,1705600.0,5.4367,5.4367,5.4274,5.4274,1705600.0
2010-12-16 14:30:00,5.84,5.84,5.83,5.84,1660000.0,5.4274,5.4274,5.4181,5.4274,1660000.0
2010-12-16 14:40:00,5.84,5.84,5.84,5.84,1038400.0,5.4274,5.4274,5.4274,5.4274,1038400.0
2010-12-16 14:50:00,5.84,5.84,5.83,5.83,987200.0,5.4274,5.4274,5.4181,5.4181,987200.0
2010-12-16 15:00:00,5.83,5.85,5.83,5.85,1204800.0,5.4181,5.4367,5.4181,5.4367,1204800.0
2010-12-16 15:10:00,5.85,5.85,5.84,5.84,1132800.0,5.4367,5.4367,5.4274,5.4274,1132800.0
2010-12-16 15:20:00,5.84,5.84,5.83,5.84,1943200.0,5.4274,5.4274,5.4181,5.4274,1943200.0
2010-12-16 15:30:00,5.84,5.85,5.84,5.85,2082400.0,5.4274,5.4367,5.4274,5.4367,2082400.0
2010-12-16 15:40:00,5.85,5.85,5.84,5.84,1042400.0,5.4367,5.4367,5.4274,5.4274,1042400.0
2010-12-16 15:50:00,5.84,5.85,5.84,5.85,6287200.0,5.4274,5.4367,5.4274,5.4367,6287200.0
2010-12-17 09:30:00,5.85,5.85,5.83,5.85,3128000.0,5.4367,5.4367,5.4181,5.4367,3128000.0
2010-12-17 09:40:00,5.85,5.85,5.83,5.85,2925600.0,5.4367,5.4367,5.4181,5.4367,2925600.0
2010-12-17 09:50:00,5.85,5.85,5.83,5.84,1414400.0,5.4367,5.4367,5.4181,5.4274,1414400.0
2010-12-17 10:00:00,5.84,5.84,5.82,5.84,2299200.0,5.4274,5.4274,5.4088,5.4274,2299200.0
2010-12-17 10:10:00,5.84,5.85,5.84,5.85,1560800.0,5.4274,5.4367,5.4274,5.4367,1560800.0
2010-12-17 10:20:00,5.85,5.85,5.84,5.85,1239200.0,5.4367,5.4367,5.4274,5.4367,1239200.0
2010-12-17 10:30:00,5.85,5.85,5.84,5.84,6432800.0,5.4367,5.4367,5.4274,5.4274,6432800.0
2010-12-17 10:40:00,5.84,5.84,5.82,5.83,3583200.0,5.4274,5.4274,5.4088,5.4181,3583200.0
2010-12-17 10:50:00,5.83,5.84,5.83,5.84,1953600.0,5.4181,5.4274,5.4181,5.4274,1953600.0
2010-12-17 11:00:00,5.84,5.84,5.83,5.84,1568000.0,5.4274,5.4274,5.4181,5.4274,1568000.0
2010-12-17 11:10:00,5.84,5.84,5.84,5.84,1765600.0,5.4274,5.4274,5.4274,5.4274,1765600.0
2010-12-17 11:20:00,5.84,5.84,5.84,5.84,791200.0,5.4274,5.4274,5.4274,5.4274,791200.0
2010-12-17 11:30:00,5.84,5.85,5.84,5.85,1920800.0,5.4274,5.4367,5.4274,5.4367,1920800.0
2010-12-17 11:40:00,5.85,5.85,5.85,5.85,2784000.0,5.4367,5.4367,5.4367,5.4367,2784000.0
2010-12-17 11:50:00,5.85,5.85,5.84,5.85,540000.0,5.4367,5.4367,5.4274,5.4367,540000.0
2010-12-17 12:00:00,5.84,5.85,5.84,5.84,424800.0,5.4274,5.4367,5.4274,5.4274,424800.0
2010-12-17 12:10:00,5.84,5.85,5.84,5.85,685600.0,5.4274,5.4367,5.4274,5.4367,685600.0
2010-12-17 12:20:00,5.85,5.85,5.84,5.85,523200.0,5.4367,5.4367,5.4274,5.4367,523200.0
2010-12-17 12:30:00,5.85,5.85,5.85,5.85,404800.0,5.4367,5.4367,5.4367,5.4367,404800.0
2010-12-17 12:40:00,5.85,5.85,5.85,5.85,352800.0,5.4367,5.4367,5.4367,5.4367,352800.0
2010-12-17 12:50:00,5.85,5.85,5.85,5.85,436000.0,5.4367,5.4367,5.4367,5.4367,436000.0
2010-12-17 13:00:00,5.85,5.86,5.85,5.86,1104000.0,5.4367,5.446,5.4367,5.446,1104000.0
2010-12-17 13:10:00,5.86,5.87,5.86,5.87,902400.0,5.446,5.4553,5.446,5.4553,902400.0
2010-12-17 13:20:00,5.87,5.87,5.86,5.87,2296800.0,5.4553,5.4553,5.446,5.4553,2296800.0
2010-12-17 13:30:00,5.87,5.87,5.86,5.87,672000.0,5.4553,5.4553,5.446,5.4553,672000.0
2010-12-17 13:40:00,5.87,5.88,5.87,5.88,1826400.0,5.4553,5.4646,5.4553,5.4646,1826400.0
2010-12-17 13:50:00,5.88,5.88,5.87,5.88,720000.0,5.4646,5.4646,5.4553,5.4646,720000.0
2010-12-17 14:00:00,5.87,5.88,5.87,5.87,1185600.0,5.4553,5.4646,5.4553,5.4553,1185600.0
2010-12-17 14:10:00,5.87,5.88,5.87,5.88,1498400.0,5.4553,5.4646,5.4553,5.4646,1498400.0
2010-12-17 14:20:00,5.88,5.88,5.87,5.88,466400.0,5.4646,5.4646,5.4553,5.4646,466400.0
2010-12-17 14:30:00,5.88,5.88,5.87,5.87,813600.0,5.4646,5.4646,5.4553,5.4553,813600.0
2010-12-17 14:40:00,5.87,5.88,5.87,5.88,430400.0,5.4553,5.4646,5.4553,5.4646,430400.0
2010-12-17 14:50:00,5.88,5.88,5.87,5.88,490400.0,5.4646,5.4646,5.4553,5.4646,490400.0
2010-12-17 15:00:00,5.88,5.88,5.87,5.87,1501600.0,5.4646,5.4646,5.4553,5.4553,1501600.0
2010-12-17 15:10:00,5.87,5.87,5.86,5.87,1989600.0,5.4553,5.4553,5.446,5.4553,1989600.0
2010-12-17 15:20:00,5.87,5.87,5.86,5.86,2219200.0,5.4553,5.4553,5.446,5.446,2219200.0
2010-12-17 15:30:00,5.86,5.86,5.85,5.85,1656800.0,5.446,5.446,5.4367,5.4367,1656800.0
2010-12-17 15:40:00,5.85,5.86,5.85,5.86,2092800.0,5.4367,5.446,5.4367,5.446,2092800.0
2010-12-17 15:50:00,5.86,5.87,5.85,5.87,4362400.0,5.446,5.4553,5.4367,5.4553,4362400.0
2010-12-20 09:30:00,5.9,5.9,5.89,5.9,4032800.0,5.4832,5.4832,5.4739,5.4832,4032800.0
2010-12-20 09:40:00,5.9,5.9,5.89,5.89,1384800.0,5.4832,5.4832,5.4739,5.4739,1384800.0
2010-12-20 09:50:00,5.89,5.9,5.88,5.89,1359200.0,5.4739,5.4832,5.4646,5.4739,1359200.0
2010-12-20 10:00:00,5.89,5.89,5.87,5.88,2109600.0,5.4739,5.4739,5.4553,5.4646,2109600.0
2010-12-20 10:10:00,5.88,5.88,5.85,5.86,2764800.0,5.4646,5.4646,5.4367,5.446,2764800.0
2010-12-20 10:20:00,5.86,5.86,5.85,5.86,1611200.0,5.446,5.446,5.4367,5.446,1611200.0
2010-12-20 10:30:00,5.86,5.87,5.86,5.86,1757600.0,5.446,5.4553,5.446,5.446,1757600.0
2010-12-20 10:40:00,5.86,5.86,5.85,5.86,1799200.0,5.446,5.446,5.4367,5.446,1799200.0
2010-12-20 10:50:00,5.86,5.86,5.84,5.84,1859200.0,5.446,5.446,5.4274,5.4274,1859200.0
2010-12-20 11:00:00,5.85,5.85,5.84,5.84,1701600.0,5.4367,5.4367,5.4274,5.4274,1701600.0
2010-12-20 11:10:00,5.84,5.85,5.84,5.85,1379200.0,5.4274,5.4367,5.4274,5.4367,1379200.0
2010-12-20 11:20:00,5.85,5.86,5.85,5.86,710400.0,5.4367,5.446,5.4367,5.446,710400.0
2010-12-20 11:30:00,5.86,5.86,5.85,5.86,2193600.0,5.446,5.446,5.4367,5.446,2193600.0
2010-12-20 11:40:00,5.86,5.87,5.86,5.87,2112800.0,5.446,5.4553,5.446,5.4553,2112800.0
2010-12-20 11:50:00,5.87,5.87,5.87,5.87,988000.0,5.4553,5.4553,5.4553,5.4553,988000.0
2010-12-20 12:00:00,5.87,5.87,5.86,5.86,2140800.0,5.4553,5.4553,5.446,5.446,2140800.0
2010-12-20 12:10:00,5.87,5.88,5.87,5.88,1546400.0,5.4553,5.4646,5.4553,5.4646,1546400.0
2010-12-20 12:20:00,5.88,5.88,5.87,5.87,1707200.0,5.4646,5.4646,5.4553,5.4553,1707200.0
2010-12-20 12:30:00,5.87,5.88,5.87,5.87,1128800.0,5.4553,5.4646,5.4553,5.4553,1128800.0
2010-12-20 12:40:00,5.87,5.89,5.87,5.88,1865600.0,5.4553,5.4739,5.4553,5.4646,1865600.0
2010-12-20 12:50:00,5.88,5.89,5.88,5.89,1965600.0,5.4646,5.4739,5.4646,5.4739,1965600.0
2010-12-20 13:00:00,5.89,5.89,5.89,5.89,712000.0,5.4739,5.4739,5.4739,5.4739,712000.0
2010-12-20 13:10:00,5.89,5.9,5.89,5.89,857600.0,5.4739,5.4832,5.4739,5.4739,857600.0
2010-12-20 13:20:00,5.89,5.9,5.89,5.89,766400.0,5.4739,5.4832,5.4739,5.4739,766400.0
2010-12-20 13:30:00,5.89,5.9,5.89,5.89,594400.0,5.4739,5.4832,5.4739,5.4739,594400.0
2010-12-20 13:40:00,5.89,5.9,5.89,5.9,276000.0,5.4739,5.4832,5.4739,5.4832,276000.0
2010-12-20 13:50:00,5.9,5.9,5.89,5.89,644000.0,5.4832,5.4832,5.4739,5.4739,644000.0
2010-12-20 14:00:00,5.89,5.92,5.89,5.91,3822400.0,5.4739,5.5017,5.4739,5.4924,3822400.0
2010-12-20 14:10:00,5.91,5.92,5.91,5.92,2750400.0,5.4924,5.5017,5.4924,5.5017,2750400.0
2010-12-20 14:20:00,5.92,5.92,5.91,5.91,1025600.0,5.5017,5.5017,5.4924,5.4924,1025600.0
2010-12-20 14:30:00,5.91,5.92,5.91,5.91,1254400.0,5.4924,5.5017,5.4924,5.4924,1254400.0
2010-12-20 14:40:00,5.91,5.91,5.91,5.91,761600.0,5.4924,5.4924,5.4924,5.4924,761600.0
2010-12-20 14:50:00,5.91,5.91,5.9,5.91,737600.0,5.4924,5.4924,5.4832,5.4924,737600.0
2010-12-20 15:00:00,5.91,5.91,5.89,5.9,1612800.0,5.4924,5.4924,5.4739,5.4832,1612800.0
2010-12-20 15:10:00,5.9,5.9,5.89,5.9,1340000.0,5.4832,5.4832,5.4739,5.4832,1340000.0
2010-12-20 15:20:00,5.9,5.9,5.89,5.89,1416000.0,5.4832,5.4832,5.4739,5.4739,1416000.0
2010-12-20 15:30:00,5.89,5.91,5.89,5.9,2612000.0,5.4739,5.4924,5.4739,5.4832,2612000.0
2010-12-20 15:40:00,5.9,5.91,5.89,5.89,1827200.0,5.4832,5.4924,5.4739,5.4739,1827200.0
2010-12-20 15:50:00,5.89,5.9,5.89,5.89,1850400.0,5.4739,5.4832,5.4739,5.4739,1850400.0
2010-12-21 09:30:00,5.93,5.94,5.92,5.93,3807200.0,5.511,5.5203,5.5017,5.511,3807200.0
2010-12-21 09:40:00,5.93,5.94,5.93,5.93,3668800.0,5.511,5.5203,5.511,5.511,3668800.0
2010-12-21 09:50:00,5.93,5.94,5.93,5.93,6256000.0,5.511,5.5203,5.511,5.511,6256000.0
2010-12-21 10:00:00,5.93,5.94,5.93,5.94,1976000.0,5.511,5.5203,5.511,5.5203,1976000.0
2010-12-21 10:10:00,5.93,5.94,5.93,5.94,910400.0,5.511,5.5203,5.511,5.5203,910400.0
2010-12-21 10:20:00,5.94,5.95,5.94,5.95,2956800.0,5.5203,5.5296,5.5203,5.5296,2956800.0
2010-12-21 10:30:00,5.95,5.95,5.94,5.94,2683200.0,5.5296,5.5296,5.5203,5.5203,2683200.0
2010-12-21 10:40:00,5.94,5.94,5.94,5.94,670400.0,5.5203,5.5203,5.5203,5.5203,670400.0
2010-12-21 10:50:00,5.94,5.95,5.94,5.95,634400.0,5.5203,5.5296,5.5203,5.5296,634400.0
2010-12-21 11:00:00,5.95,5.95,5.94,5.94,986400.0,5.5296,5.5296,5.5203,5.5203,986400.0
2010-12-21 11:10:00,5.94,5.94,5.94,5.94,704800.0,5.5203,5.5203,5.5203,5.5203,704800.0
2010-12-21 11:20:00,5.94,5.95,5.94,5.95,405600.0,5.5203,5.5296,5.5203,5.5296,405600.0
2010-12-21 11:30:00,5.95,5.95,5.94,5.95,916800.0,5.5296,5.5296,5.5203,5.5296,916800.0
2010-12-21 11:40:00,5.95,5.95,5.95,5.95,887200.0,5.5296,5.5296,5.5296,5.5296,887200.0
2010-12-21 11:50:00,5.95,5.95,5.95,5.95,444800.0,5.5296,5.5296,5.5296,5.5296,444800.0
2010-12-21 12:00:00,5.95,5.95,5.95,5.95,539200.0,5.5296,5.5296,5.5296,5.5296,539200.0
2010-12-21 12:10:00,5.95,5.95,5.95,5.95,475200.0,5.5296,5.5296,5.5296,5.5296,475200.0
2010-12-21 12:20:00,5.95,5.96,5.95,5.95,1145600.0,5.5296,5.5389,5.5296,5.5296,1145600.0
2010-12-21 12:30:00,5.95,5.96,5.95,5.95,429600.0,5.5296,5.5389,5.5296,5.5296,429600.0
2010-12-21 12:40:00,5.95,5.96,5.95,5.96,739200.0,5.5296,5.5389,5.5296,5.5389,739200.0
2010-12-21 12:50:00,5.96,5.96,5.96,5.96,378400.0,5.5389,5.5389,5.5389,5.5389,378400.0
2010-12-21 13:00:00,5.96,5.96,5.96,5.96,258400.0,5.5389,5.5389,5.5389,5.5389,258400.0
2010-12-21 13:10:00,5.96,5.96,5.96,5.96,1096000.0,5.5389,5.5389,5.5389,5.5389,1096000.0
2010-12-21 13:20:00,5.96,5.96,5.95,5.95,620800.0,5.5389,5.5389,5.5296,5.5296,620800.0
2010-12-21 13:30:00,5.95,5.96,5.95,5.96,718400.0,5.5296,5.5389,5.5296,5.5389,718400.0
2010-12-21 13:40:00,5.96,5.96,5.95,5.95,432800.0,5.5389,5.5389,5.5296,5.5296,432800.0
2010-12-21 13:50:00,5.95,5.96,5.95,5.96,421600.0,5.5296,5.5389,5.5296,5.5389,421600.0
2010-12-21 14:00:00,5.96,5.96,5.95,5.96,492800.0,5.5389,5.5389,5.5296,5.5389,492800.0
2010-12-21 14:10:00,5.96,5.96,5.96,5.96,405600.0,5.5389,5.5389,5.5389,5.5389,405600.0
2010-12-21 14:20:00,5.96,5.96,5.95,5.96,604800.0,5.5389,5.5389,5.5296,5.5389,604800.0
2010-12-21 14:30:00,5.96,5.96,5.96,5.96,688000.0,5.5389,5.5389,5.5389,5.5389,688000.0
2010-12-21 14:40:00,5.96,5.96,5.95,5.96,966400.0,5.5389,5.5389,5.5296,5.5389,966400.0
2010-12-21 14:50:00,5.96,5.96,5.95,5.96,680800.0,5.5389,5.5389,5.5296,5.5389,680800.0
2010-12-21 15:00:00,5.96,5.96,5.95,5.95,968000.0,5.5389,5.5389,5.5296,5.5296,968000.0
2010-12-21 15:10:00,5.95,5.96,5.95,5.96,634400.0,5.5296,5.5389,5.5296,5.5389,634400.0
2010-12-21 15:20:00,5.96,5.96,5.96,5.96,585600.0,5.5389,5.5389,5.5389,5.5389,585600.0
2010-12-21 15:30:00,5.96,5.97,5.96,5.97,1939200.0,5.5389,5.5482,5.5389,5.5482,1939200.0
2010-12-21 15:40:00,5.97,5.97,5.97,5.97,2195200.0,5.5482,5.5482,5.5482,5.5482,2195200.0
2010-12-21 15:50:00,5.97,5.97,5.96,5.96,2637600.0,5.5482,5.5482,5.5389,5.5389,2637600.0
2010-12-22 09:30:00,5.97,5.98,5.97,5.98,2279200.0,5.5482,5.5575,5.5482,5.5575,2279200.0
2010-12-22 09:40:00,5.98,5.98,5.97,5.98,1383200.0,5.5575,5.5575,5.5482,5.5575,1383200.0
2010-12-22 09:50:00,5.97,5.98,5.97,5.98,1022400.0,5.5482,5.5575,5.5482,5.5575,1022400.0
2010-12-22 10:00:00,5.98,5.99,5.97,5.98,1942400.0,5.5575,5.5668,5.5482,5.5575,1942400.0
2010-12-22 10:10:00,5.98,5.99,5.98,5.98,1232000.0,5.5575,5.5668,5.5575,5.5575,1232000.0
2010-12-22 10:20:00,5.98,5.99,5.98,5.98,1337600.0,5.5575,5.5668,5.5575,5.5575,1337600.0
2010-12-22 10:30:00,5.98,5.98,5.98,5.98,1718400.0,5.5575,5.5575,5.5575,5.5575,1718400.0
2010-12-22 10:40:00,5.98,5.98,5.98,5.98,705600.0,5.5575,5.5575,5.5575,5.5575,705600.0
2010-12-22 10:50:00,5.98,5.99,5.98,5.99,573600.0,5.5575,5.5668,5.5575,5.5668,573600.0
2010-12-22 11:00:00,5.99,5.99,5.99,5.99,1195200.0,5.5668,5.5668,5.5668,5.5668,1195200.0
2010-12-22 11:10:00,5.99,5.99,5.98,5.99,1098400.0,5.5668,5.5668,5.5575,5.5668,1098400.0
2010-12-22 11:20:00,5.99,5.99,5.99,5.99,501600.0,5.5668,5.5668,5.5668,5.5668,501600.0
2010-12-22 11:30:00,5.99,6.0,5.99,5.99,648000.0,5.5668,5.5761,5.5668,5.5668,648000.0
2010-12-22 11:40:00,5.99,6.0,5.99,5.99,496000.0,5.5668,5.5761,5.5668,5.5668,496000.0
2010-12-22 11:50:00,5.99,5.99,5.99,5.99,139200.0,5.5668,5.5668,5.5668,5.5668,139200.0
2010-12-22 12:00:00,5.99,6.0,5.99,5.99,440000.0,5.5668,5.5761,5.5668,5.5668,440000.0
2010-12-22 12:10:00,5.99,6.0,5.99,6.0,730400.0,5.5668,5.5761,5.5668,5.5761,730400.0
2010-12-22 12:20:00,6.0,6.01,6.0,6.01,917600.0,5.5761,5.5854,5.5761,5.5854,917600.0
2010-12-22 12:30:00,6.01,6.01,6.0,6.0,760800.0,5.5854,5.5854,5.5761,5.5761,760800.0
2010-12-22 12:40:00,6.0,6.0,6.0,6.0,867200.0,5.5761,5.5761,5.5761,5.5761,867200.0
2010-12-22 12:50:00,6.0,6.0,6.0,6.0,541600.0,5.5761,5.5761,5.5761,5.5761,541600.0
2010-12-22 13:00:00,6.0,6.0,6.0,6.0,750400.0,5.5761,5.5761,5.5761,5.5761,750400.0
2010-12-22 13:10:00,6.0,6.0,6.0,6.0,785600.0,5.5761,5.5761,5.5761,5.5761,785600.0
2010-12-22 13:20:00,6.0,6.0,6.0,6.0,617600.0,5.5761,5.5761,5.5761,5.5761,617600.0
2010-12-22 13:30:00,6.0,6.0,5.99,5.99,721600.0,5.5761,5.5761,5.5668,5.5668,721600.0
2010-12-22 13:40:00,5.99,5.99,5.98,5.98,1033600.0,5.5668,5.5668,5.5575,5.5575,1033600.0
2010-12-22 13:50:00,5.98,5.99,5.98,5.99,628800.0,5.5575,5.5668,5.5575,5.5668,628800.0
2010-12-22 14:00:00,5.99,5.99,5.99,5.99,629600.0,5.5668,5.5668,5.5668,5.5668,629600.0
2010-12-22 14:10:00,5.99,5.99,5.99,5.99,280000.0,5.5668,5.5668,5.5668,5.5668,280000.0
2010-12-22 14:20:00,5.99,5.99,5.99,5.99,344000.0,5.5668,5.5668,5.5668,5.5668,344000.0
2010-12-22 14:30:00,5.99,5.99,5.99,5.99,564800.0,5.5668,5.5668,5.5668,5.5668,564800.0
2010-12-22 14:40:00,5.99,5.99,5.99,5.99,396000.0,5.5668,5.5668,5.5668,5.5668,396000.0
2010-12-22 14:50:00,5.99,6.0,5.99,5.99,483200.0,5.5668,5.5761,5.5668,5.5668,483200.0
2010-12-22 15:00:00,5.99,6.0,5.99,5.99,556800.0,5.5668,5.5761,5.5668,5.5668,556800.0
2010-12-22 15:10:00,5.99,6.0,5.99,6.0,830400.0,5.5668,5.5761,5.5668,5.5761,830400.0
2010-12-22 15:20:00,6.0,6.0,5.99,5.99,1264000.0,5.5761,5.5761,5.5668,5.5668,1264000.0
2010-12-22 15:30:00,6.0,6.0,5.99,5.99,498400.0,5.5761,5.5761,5.5668,5.5668,498400.0
2010-12-22 15:40:00,5.99,6.0,5.99,5.99,1916000.0,5.5668,5.5761,5.5668,5.5668,1916000.0
2010-12-22 15:50:00,6.0,6.01,5.99,6.0,1843200.0,5.5761,5.5854,5.5668,5.5761,1843200.0
2010-12-23 09:30:00,5.99,6.0,5.99,6.0,1716800.0,5.568,5.5773,5.568,5.5773,1716800.0
2010-12-23 09:40:00,6.0,6.0,5.99,6.0,1676800.0,5.5773,5.5773,5.568,5.5773,1676800.0
2010-12-23 09:50:00,6.0,6.0,6.0,6.0,827200.0,5.5773,5.5773,5.5773,5.5773,827200.0
2010-12-23 10:00:00,6.0,6.0,6.0,6.0,1517600.0,5.5773,5.5773,5.5773,5.5773,1517600.0
2010-12-23 10:10:00,6.0,6.0,5.98,5.98,1101600.0,5.5773,5.5773,5.5587,5.5587,1101600.0
2010-12-23 10:20:00,5.98,5.99,5.98,5.99,1776800.0,5.5587,5.568,5.5587,5.568,1776800.0
2010-12-23 10:30:00,5.99,5.99,5.99,5.99,642400.0,5.568,5.568,5.568,5.568,642400.0
2010-12-23 10:40:00,5.99,5.99,5.98,5.98,700800.0,5.568,5.568,5.5587,5.5587,700800.0
2010-12-23 10:50:00,5.98,5.99,5.98,5.99,1000800.0,5.5587,5.568,5.5587,5.568,1000800.0
2010-12-23 11:00:00,5.99,5.99,5.99,5.99,444000.0,5.568,5.568,5.568,5.568,444000.0
2010-12-23 11:10:00,5.99,6.0,5.99,6.0,1208000.0,5.568,5.5773,5.568,5.5773,1208000.0
2010-12-23 11:20:00,5.99,6.0,5.99,6.0,653600.0,5.568,5.5773,5.568,5.5773,653600.0
2010-12-23 11:30:00,6.0,6.0,5.99,5.99,673600.0,5.5773,5.5773,5.568,5.568,673600.0
2010-12-23 11:40:00,5.99,5.99,5.98,5.99,1063200.0,5.568,5.568,5.5587,5.568,1063200.0
2010-12-23 11:50:00,5.99,5.99,5.98,5.99,530400.0,5.568,5.568,5.5587,5.568,530400.0
2010-12-23 12:00:00,5.99,5.99,5.98,5.98,355200.0,5.568,5.568,5.5587,5.5587,355200.0
2010-12-23 12:10:00,5.98,5.98,5.98,5.98,176800.0,5.5587,5.5587,5.5587,5.5587,176800.0
2010-12-23 12:20:00,5.98,5.99,5.98,5.99,341600.0,5.5587,5.568,5.5587,5.568,341600.0
2010-12-23 12:30:00,5.99,5.99,5.99,5.99,317600.0,5.568,5.568,5.568,5.568,317600.0
2010-12-23 12:40:00,5.99,5.99,5.98,5.98,614400.0,5.568,5.568,5.5587,5.5587,614400.0
2010-12-23 12:50:00,5.98,5.99,5.98,5.98,157600.0,5.5587,5.568,5.5587,5.5587,157600.0
2010-12-23 13:00:00,5.98,5.99,5.98,5.99,338400.0,5.5587,5.568,5.5587,5.568,338400.0
2010-12-23 13:10:00,5.98,5.99,5.98,5.99,298400.0,5.5587,5.568,5.5587,5.568,298400.0
2010-12-23 13:20:00,5.99,5.99,5.98,5.99,283200.0,5.568,5.568,5.5587,5.568,283200.0
2010-12-23 13:30:00,5.99,5.99,5.98,5.99,156800.0,5.568,5.568,5.5587,5.568,156800.0
2010-12-23 13:40:00,5.98,5.99,5.98,5.98,167200.0,5.5587,5.568,5.5587,5.5587,167200.0
2010-12-23 13:50:00,5.98,5.98,5.98,5.98,299200.0,5.5587,5.5587,5.5587,5.5587,299200.0
2010-12-23 14:00:00,5.98,5.98,5.98,5.98,807200.0,5.5587,5.5587,5.5587,5.5587,807200.0
2010-12-23 14:10:00,5.98,5.98,5.97,5.97,888800.0,5.5587,5.5587,5.5494,5.5494,888800.0
2010-12-23 14:20:00,5.97,5.97,5.96,5.96,1566400.0,5.5494,5.5494,5.5401,5.5401,1566400.0
2010-12-23 14:30:00,5.96,5.97,5.96,5.97,755200.0,5.5401,5.5494,5.5401,5.5494,755200.0
2010-12-23 14:40:00,5.97,5.97,5.97,5.97,423200.0,5.5494,5.5494,5.5494,5.5494,423200.0
2010-12-23 14:50:00,5.97,5.98,5.97,5.97,500800.0,5.5494,5.5587,5.5494,5.5494,500800.0
2010-12-23 15:00:00,5.98,5.98,5.97,5.97,450400.0,5.5587,5.5587,5.5494,5.5494,450400.0
2010-12-23 15:10:00,5.97,5.98,5.97,5.98,239200.0,5.5494,5.5587,5.5494,5.5587,239200.0
2010-12-23 15:20:00,5.98,5.98,5.97,5.98,528800.0,5.5587,5.5587,5.5494,5.5587,528800.0
2010-12-23 15:30:00,5.98,5.98,5.98,5.98,544800.0,5.5587,5.5587,5.5587,5.5587,544800.0
2010-12-23 15:40:00,5.98,5.98,5.97,5.98,795200.0,5.5587,5.5587,5.5494,5.5587,795200.0
2010-12-23 15:50:00,5.98,5.99,5.97,5.99,4874400.0,5.5587,5.568,5.5494,5.568,4874400.0
2010-12-27 09:30:00,5.94,5.95,5.93,5.95,3239200.0,5.5215,5.5308,5.5122,5.5308,3239200.0
2010-12-27 09:40:00,5.95,5.95,5.94,5.94,1781600.0,5.5308,5.5308,5.5215,5.5215,1781600.0
2010-12-27 09:50:00,5.94,5.95,5.94,5.95,940000.0,5.5215,5.5308,5.5215,5.5308,940000.0
2010-12-27 10:00:00,5.95,5.95,5.94,5.94,495200.0,5.5308,5.5308,5.5215,5.5215,495200.0
2010-12-27 10:10:00,5.95,5.97,5.95,5.96,1060800.0,5.5308,5.5494,5.5308,5.5401,1060800.0
2010-12-27 10:20:00,5.96,5.97,5.96,5.97,688000.0,5.5401,5.5494,5.5401,5.5494,688000.0
2010-12-27 10:30:00,5.97,5.97,5.96,5.97,563200.0,5.5494,5.5494,5.5401,5.5494,563200.0
2010-12-27 10:40:00,5.97,5.97,5.96,5.97,717600.0,5.5494,5.5494,5.5401,5.5494,717600.0
2010-12-27 10:50:00,5.97,5.97,5.96,5.96,732000.0,5.5494,5.5494,5.5401,5.5401,732000.0
2010-12-27 11:00:00,5.96,5.97,5.96,5.96,542400.0,5.5401,5.5494,5.5401,5.5401,542400.0
2010-12-27 11:10:00,5.96,5.97,5.96,5.97,326400.0,5.5401,5.5494,5.5401,5.5494,326400.0
2010-12-27 11:20:00,5.97,5.97,5.96,5.97,310400.0,5.5494,5.5494,5.5401,5.5494,310400.0
2010-12-27 11:30:00,5.97,5.97,5.96,5.97,344000.0,5.5494,5.5494,5.5401,5.5494,344000.0
2010-12-27 11:40:00,5.97,5.97,5.96,5.96,439200.0,5.5494,5.5494,5.5401,5.5401,439200.0
2010-12-27 11:50:00,5.96,5.97,5.96,5.97,166400.0,5.5401,5.5494,5.5401,5.5494,166400.0
2010-12-27 12:00:00,5.97,5.97,5.97,5.97,336000.0,5.5494,5.5494,5.5494,5.5494,336000.0
2010-12-27 12:10:00,5.97,5.97,5.97,5.97,528800.0,5.5494,5.5494,5.5494,5.5494,528800.0
2010-12-27 12:20:00,5.97,5.97,5.97,5.97,228000.0,5.5494,5.5494,5.5494,5.5494,228000.0
2010-12-27 12:30:00,5.97,5.98,5.97,5.97,393600.0,5.5494,5.5587,5.5494,5.5494,393600.0
2010-12-27 12:40:00,5.97,5.97,5.97,5.97,288000.0,5.5494,5.5494,5.5494,5.5494,288000.0
2010-12-27 12:50:00,5.97,5.97,5.97,5.97,254400.0,5.5494,5.5494,5.5494,5.5494,254400.0
2010-12-27 13:00:00,5.97,5.98,5.97,5.98,655200.0,5.5494,5.5587,5.5494,5.5587,655200.0
2010-12-27 13:10:00,5.97,5.99,5.97,5.98,853600.0,5.5494,5.568,5.5494,5.5587,853600.0
2010-12-27 13:20:00,5.98,6.0,5.98,5.99,1710400.0,5.5587,5.5773,5.5587,5.568,1710400.0
2010-12-27 13:30:00,5.99,5.99,5.99,5.99,503200.0,5.568,5.568,5.568,5.568,503200.0
2010-12-27 13:40:00,5.99,5.99,5.99,5.99,109600.0,5.568,5.568,5.568,5.568,109600.0
2010-12-27 13:50:00,5.99,6.0,5.99,6.0,408800.0,5.568,5.5773,5.568,5.5773,408800.0
2010-12-27 14:00:00,6.0,6.0,5.99,5.99,274400.0,5.5773,5.5773,5.568,5.568,274400.0
2010-12-27 14:10:00,5.99,5.99,5.99,5.99,240000.0,5.568,5.568,5.568,5.568,240000.0
2010-12-27 14:20:00,5.99,5.99,5.99,5.99,121600.0,5.568,5.568,5.568,5.568,121600.0
2010-12-27 14:30:00,5.99,5.99,5.99,5.99,280800.0,5.568,5.568,5.568,5.568,280800.0
2010-12-27 14:40:00,5.99,6.0,5.99,6.0,656000.0,5.568,5.5773,5.568,5.5773,656000.0
2010-12-27 14:50:00,6.0,6.0,5.99,5.99,1978400.0,5.5773,5.5773,5.568,5.568,1978400.0
2010-12-27 15:00:00,5.99,6.0,5.99,6.0,644800.0,5.568,5.5773,5.568,5.5773,644800.0
2010-12-27 15:10:00,6.0,6.0,6.0,6.0,252800.0,5.5773,5.5773,5.5773,5.5773,252800.0
2010-12-27 15:20:00,6.0,6.0,6.0,6.0,1036800.0,5.5773,5.5773,5.5773,5.5773,1036800.0
2010-12-27 15:30:00,6.0,6.0,5.99,5.99,641600.0,5.5773,5.5773,5.568,5.568,641600.0
2010-12-27 15:40:00,6.0,6.0,5.99,6.0,1011200.0,5.5773,5.5773,5.568,5.5773,1011200.0
2010-12-27 15:50:00,6.0,6.0,5.99,5.99,1936000.0,5.5773,5.5773,5.568,5.568,1936000.0
2010-12-28 09:30:00,6.01,6.02,5.99,5.99,2236800.0,5.5866,5.5959,5.568,5.568,2236800.0
2010-12-28 09:40:00,5.99,6.0,5.99,6.0,2144000.0,5.568,5.5773,5.568,5.5773,2144000.0
2010-12-28 09:50:00,6.0,6.0,5.98,5.98,972000.0,5.5773,5.5773,5.5587,5.5587,972000.0
2010-12-28 10:00:00,6.0,6.0,5.97,5.98,2703200.0,5.5773,5.5773,5.5494,5.5587,2703200.0
2010-12-28 10:10:00,5.98,5.99,5.98,5.99,1065600.0,5.5587,5.568,5.5587,5.568,1065600.0
2010-12-28 10:20:00,5.98,5.99,5.98,5.99,676000.0,5.5587,5.568,5.5587,5.568,676000.0
2010-12-28 10:30:00,5.99,5.99,5.98,5.99,691200.0,5.568,5.568,5.5587,5.568,691200.0
2010-12-28 10:40:00,5.99,5.99,5.98,5.98,470400.0,5.568,5.568,5.5587,5.5587,470400.0
2010-12-28 10:50:00,5.98,5.99,5.98,5.98,361600.0,5.5587,5.568,5.5587,5.5587,361600.0
2010-12-28 11:00:00,5.98,5.99,5.98,5.99,444800.0,5.5587,5.568,5.5587,5.568,444800.0
2010-12-28 11:10:00,5.99,5.99,5.98,5.99,278400.0,5.568,5.568,5.5587,5.568,278400.0
2010-12-28 11:20:00,5.99,5.99,5.99,5.99,393600.0,5.568,5.568,5.568,5.568,393600.0
2010-12-28 11:30:00,5.99,5.99,5.98,5.99,336000.0,5.568,5.568,5.5587,5.568,336000.0
2010-12-28 11:40:00,5.99,5.99,5.98,5.98,184800.0,5.568,5.568,5.5587,5.5587,184800.0
2010-12-28 11:50:00,5.98,5.99,5.98,5.98,161600.0,5.5587,5.568,5.5587,5.5587,161600.0
2010-12-28 12:00:00,5.98,5.99,5.98,5.98,260000.0,5.5587,5.568,5.5587,5.5587,260000.0
2010-12-28 12:10:00,5.98,5.99,5.98,5.99,492800.0,5.5587,5.568,5.5587,5.568,492800.0
2010-12-28 12:20:00,5.99,5.99,5.99,5.99,136000.0,5.568,5.568,5.568,5.568,136000.0
2010-12-28 12:30:00,5.99,5.99,5.99,5.99,430400.0,5.568,5.568,5.568,5.568,430400.0
2010-12-28 12:40:00,5.99,5.99,5.99,5.99,205600.0,5.568,5.568,5.568,5.568,205600.0
2010-12-28 12:50:00,5.99,5.99,5.99,5.99,363200.0,5.568,5.568,5.568,5.568,363200.0
2010-12-28 13:00:00,5.99,6.0,5.99,5.99,440800.0,5.568,5.5773,5.568,5.568,440800.0
2010-12-28 13:10:00,6.0,6.0,5.99,6.0,451200.0,5.5773,5.5773,5.568,5.5773,451200.0
2010-12-28 13:20:00,6.0,6.0,5.99,5.99,356000.0,5.5773,5.5773,5.568,5.568,356000.0
2010-12-28 13:30:00,6.0,6.0,6.0,6.0,401600.0,5.5773,5.5773,5.5773,5.5773,401600.0
2010-12-28 13:40:00,6.0,6.0,6.0,6.0,264800.0,5.5773,5.5773,5.5773,5.5773,264800.0
2010-12-28 13:50:00,6.0,6.0,6.0,6.0,253600.0,5.5773,5.5773,5.5773,5.5773,253600.0
2010-12-28 14:00:00,6.0,6.0,6.0,6.0,169600.0,5.5773,5.5773,5.5773,5.5773,169600.0
2010-12-28 14:10:00,6.0,6.0,6.0,6.0,347200.0,5.5773,5.5773,5.5773,5.5773,347200.0
2010-12-28 14:20:00,6.0,6.01,6.0,6.0,337600.0,5.5773,5.5866,5.5773,5.5773,337600.0
2010-12-28 14:30:00,6.0,6.0,6.0,6.0,249600.0,5.5773,5.5773,5.5773,5.5773,249600.0
2010-12-28 14:40:00,6.0,6.0,6.0,6.0,116000.0,5.5773,5.5773,5.5773,5.5773,116000.0
2010-12-28 14:50:00,6.0,6.01,6.0,6.01,673600.0,5.5773,5.5866,5.5773,5.5866,673600.0
2010-12-28 15:00:00,6.01,6.01,6.01,6.01,292000.0,5.5866,5.5866,5.5866,5.5866,292000.0
2010-12-28 15:10:00,6.01,6.01,6.01,6.01,436800.0,5.5866,5.5866,5.5866,5.5866,436800.0
2010-12-28 15:20:00,6.01,6.01,6.01,6.01,588000.0,5.5866,5.5866,5.5866,5.5866,588000.0
2010-12-28 15:30:00,6.01,6.01,6.01,6.01,1592800.0,5.5866,5.5866,5.5866,5.5866,1592800.0
2010-12-28 15:40:00,6.01,6.01,6.01,6.01,456800.0,5.5866,5.5866,5.5866,5.5866,456800.0
2010-12-28 15:50:00,6.01,6.01,6.0,6.0,1073600.0,5.5866,5.5866,5.5773,5.5773,1073600.0
2010-12-29 09:30:00,6.02,6.03,6.02,6.02,2726400.0,5.5959,5.6052,5.5959,5.5959,2726400.0
2010-12-29 09:40:00,6.02,6.02,6.01,6.02,936800.0,5.5959,5.5959,5.5866,5.5959,936800.0
2010-12-29 09:50:00,6.02,6.03,6.02,6.02,833600.0,5.5959,5.6052,5.5959,5.5959,833600.0
2010-12-29 10:00:00,6.02,6.03,6.02,6.03,943200.0,5.5959,5.6052,5.5959,5.6052,943200.0
2010-12-29 10:10:00,6.03,6.03,6.03,6.03,944800.0,5.6052,5.6052,5.6052,5.6052,944800.0
2010-12-29 10:20:00,6.03,6.03,6.03,6.03,761600.0,5.6052,5.6052,5.6052,5.6052,761600.0
2010-12-29 10:30:00,6.03,6.03,6.03,6.03,404800.0,5.6052,5.6052,5.6052,5.6052,404800.0
2010-12-29 10:40:00,6.03,6.03,6.03,6.03,664800.0,5.6052,5.6052,5.6052,5.6052,664800.0
2010-12-29 10:50:00,6.03,6.03,6.02,6.02,1001600.0,5.6052,5.6052,5.5959,5.5959,1001600.0
2010-12-29 11:00:00,6.03,6.03,6.02,6.03,276800.0,5.6052,5.6052,5.5959,5.6052,276800.0
2010-12-29 11:10:00,6.03,6.03,6.02,6.02,793600.0,5.6052,5.6052,5.5959,5.5959,793600.0
2010-12-29 11:20:00,6.02,6.03,6.02,6.03,356000.0,5.5959,5.6052,5.5959,5.6052,356000.0
2010-12-29 11:30:00,6.03,6.03,6.02,6.03,575200.0,5.6052,5.6052,5.5959,5.6052,575200.0
2010-12-29 11:40:00,6.03,6.03,6.02,6.02,376000.0,5.6052,5.6052,5.5959,5.5959,376000.0
2010-12-29 11:50:00,6.02,6.03,6.02,6.02,303200.0,5.5959,5.6052,5.5959,5.5959,303200.0
2010-12-29 12:00:00,6.03,6.03,6.03,6.03,513600.0,5.6052,5.6052,5.6052,5.6052,513600.0
2010-12-29 12:10:00,6.03,6.03,6.03,6.03,409600.0,5.6052,5.6052,5.6052,5.6052,409600.0
2010-12-29 12:20:00,6.03,6.03,6.03,6.03,233600.0,5.6052,5.6052,5.6052,5.6052,233600.0
2010-12-29 12:30:00,6.03,6.03,6.03,6.03,512800.0,5.6052,5.6052,5.6052,5.6052,512800.0
2010-12-29 12:40:00,6.03,6.04,6.03,6.03,292800.0,5.6052,5.6145,5.6052,5.6052,292800.0
2010-12-29 12:50:00,6.03,6.04,6.03,6.03,343200.0,5.6052,5.6145,5.6052,5.6052,343200.0
2010-12-29 13:00:00,6.03,6.04,6.03,6.04,1296800.0,5.6052,5.6145,5.6052,5.6145,1296800.0
2010-12-29 13:10:00,6.04,6.04,6.04,6.04,392000.0,5.6145,5.6145,5.6145,5.6145,392000.0
2010-12-29 13:20:00,6.04,6.04,6.04,6.04,334400.0,5.6145,5.6145,5.6145,5.6145,334400.0
2010-12-29 13:30:00,6.04,6.04,6.04,6.04,58400.0,5.6145,5.6145,5.6145,5.6145,58400.0
2010-12-29 13:40:00,6.04,6.04,6.04,6.04,266400.0,5.6145,5.6145,5.6145,5.6145,266400.0
2010-12-29 13:50:00,6.04,6.04,6.04,6.04,208800.0,5.6145,5.6145,5.6145,5.6145,208800.0
2010-12-29 14:00:00,6.04,6.04,6.04,6.04,138400.0,5.6145,5.6145,5.6145,5.6145,138400.0
2010-12-29 14:10:00,6.04,6.04,6.04,6.04,292800.0,5.6145,5.6145,5.6145,5.6145,292800.0
2010-12-29 14:20:00,6.04,6.04,6.03,6.04,467200.0,5.6145,5.6145,5.6052,5.6145,467200.0
2010-12-29 14:30:00,6.04,6.04,6.04,6.04,206400.0,5.6145,5.6145,5.6145,5.6145,206400.0
2010-12-29 14:40:00,6.04,6.04,6.03,6.04,167200.0,5.6145,5.6145,5.6052,5.6145,167200.0
2010-12-29 14:50:00,6.04,6.04,6.03,6.04,238400.0,5.6145,5.6145,5.6052,5.6145,238400.0
2010-12-29 15:00:00,6.04,6.04,6.03,6.04,1258400.0,5.6145,5.6145,5.6052,5.6145,1258400.0
2010-12-29 15:10:00,6.04,6.04,6.04,6.04,220000.0,5.6145,5.6145,5.6145,5.6145,220000.0
2010-12-29 15:20:00,6.04,6.04,6.04,6.04,316800.0,5.6145,5.6145,5.6145,5.6145,316800.0
2010-12-29 15:30:00,6.04,6.04,6.04,6.04,323200.0,5.6145,5.6145,5.6145,5.6145,323200.0
2010-12-29 15:40:00,6.04,6.04,6.03,6.03,1333600.0,5.6145,5.6145,5.6052,5.6052,1333600.0
2010-12-29 15:50:00,6.03,6.03,6.01,6.02,2423200.0,5.6052,5.6052,5.5866,5.5959,2423200.0
2010-12-30 09:30:00,6.0,6.01,6.0,6.01,1945600.0,5.5773,5.5866,5.5773,5.5866,1945600.0
2010-12-30 09:40:00,6.01,6.03,6.01,6.02,3834400.0,5.5866,5.6052,5.5866,5.5959,3834400.0
2010-12-30 09:50:00,6.02,6.02,6.0,6.01,1763200.0,5.5959,5.5959,5.5773,5.5866,1763200.0
2010-12-30 10:00:00,6.01,6.02,6.0,6.0,1632000.0,5.5866,5.5959,5.5773,5.5773,1632000.0
2010-12-30 10:10:00,6.0,6.0,5.99,5.99,2517600.0,5.5773,5.5773,5.568,5.568,2517600.0
2010-12-30 10:20:00,5.99,6.0,5.99,6.0,725600.0,5.568,5.5773,5.568,5.5773,725600.0
2010-12-30 10:30:00,6.0,6.01,6.0,6.0,1162400.0,5.5773,5.5866,5.5773,5.5773,1162400.0
2010-12-30 10:40:00,6.0,6.01,6.0,6.0,888800.0,5.5773,5.5866,5.5773,5.5773,888800.0
2010-12-30 10:50:00,6.0,6.0,6.0,6.0,354400.0,5.5773,5.5773,5.5773,5.5773,354400.0
2010-12-30 11:00:00,6.0,6.0,6.0,6.0,317600.0,5.5773,5.5773,5.5773,5.5773,317600.0
2010-12-30 11:10:00,6.0,6.0,5.99,5.99,744000.0,5.5773,5.5773,5.568,5.568,744000.0
2010-12-30 11:20:00,5.99,6.0,5.99,5.99,469600.0,5.568,5.5773,5.568,5.568,469600.0
2010-12-30 11:30:00,5.99,6.0,5.99,5.99,452000.0,5.568,5.5773,5.568,5.568,452000.0
2010-12-30 11:40:00,5.99,5.99,5.99,5.99,1376800.0,5.568,5.568,5.568,5.568,1376800.0
2010-12-30 11:50:00,5.99,5.99,5.98,5.98,1032800.0,5.568,5.568,5.5587,5.5587,1032800.0
2010-12-30 12:00:00,5.98,5.99,5.98,5.99,907200.0,5.5587,5.568,5.5587,5.568,907200.0
2010-12-30 12:10:00,5.99,5.99,5.98,5.99,301600.0,5.568,5.568,5.5587,5.568,301600.0
2010-12-30 12:20:00,5.99,5.99,5.99,5.99,371200.0,5.568,5.568,5.568,5.568,371200.0
2010-12-30 12:30:00,5.99,5.99,5.99,5.99,426400.0,5.568,5.568,5.568,5.568,426400.0
2010-12-30 12:40:00,5.99,5.99,5.99,5.99,112000.0,5.568,5.568,5.568,5.568,112000.0
2010-12-30 12:50:00,5.99,5.99,5.99,5.99,161600.0,5.568,5.568,5.568,5.568,161600.0
2010-12-30 13:00:00,5.99,5.99,5.99,5.99,220800.0,5.568,5.568,5.568,5.568,220800.0
2010-12-30 13:10:00,5.99,5.99,5.98,5.99,435200.0,5.568,5.568,5.5587,5.568,435200.0
2010-12-30 13:20:00,5.99,5.99,5.99,5.99,240800.0,5.568,5.568,5.568,5.568,240800.0
2010-12-30 13:30:00,5.99,5.99,5.99,5.99,264000.0,5.568,5.568,5.568,5.568,264000.0
2010-12-30 13:40:00,5.99,5.99,5.99,5.99,346400.0,5.568,5.568,5.568,5.568,346400.0
2010-12-30 13:50:00,5.99,6.0,5.99,6.0,515200.0,5.568,5.5773,5.568,5.5773,515200.0
2010-12-30 14:00:00,6.0,6.0,5.99,6.0,306400.0,5.5773,5.5773,5.568,5.5773,306400.0
2010-12-30 14:10:00,6.0,6.0,6.0,6.0,403200.0,5.5773,5.5773,5.5773,5.5773,403200.0
2010-12-30 14:20:00,6.0,6.0,6.0,6.0,1072000.0,5.5773,5.5773,5.5773,5.5773,1072000.0
2010-12-30 14:30:00,6.0,6.01,6.0,6.0,864000.0,5.5773,5.5866,5.5773,5.5773,864000.0
2010-12-30 14:40:00,6.0,6.0,6.0,6.0,206400.0,5.5773,5.5773,5.5773,5.5773,206400.0
2010-12-30 14:50:00,6.0,6.0,6.0,6.0,1138400.0,5.5773,5.5773,5.5773,5.5773,1138400.0
2010-12-30 15:00:00,6.0,6.0,6.0,6.0,321600.0,5.5773,5.5773,5.5773,5.5773,321600.0
2010-12-30 15:10:00,6.0,6.0,6.0,6.0,195200.0,5.5773,5.5773,5.5773,5.5773,195200.0
2010-12-30 15:20:00,6.0,6.02,6.0,6.01,1912000.0,5.5773,5.5959,5.5773,5.5866,1912000.0
2010-12-30 15:30:00,6.02,6.02,6.01,6.01,1460800.0,5.5959,5.5959,5.5866,5.5866,1460800.0
2010-12-30 15:40:00,6.01,6.01,6.0,6.0,2017600.0,5.5866,5.5866,5.5773,5.5773,2017600.0
2010-12-30 15:50:00,6.0,6.0,5.99,6.0,6164800.0,5.5773,5.5773,5.568,5.5773,6164800.0
2010-12-31 09:30:00,5.97,5.99,5.97,5.98,2123200.0,5.5494,5.568,5.5494,5.5587,2123200.0
2010-12-31 09:40:00,5.98,5.98,5.96,5.97,2536000.0,5.5587,5.5587,5.5401,5.5494,2536000.0
2010-12-31 09:50:00,5.97,5.97,5.97,5.97,895200.0,5.5494,5.5494,5.5494,5.5494,895200.0
2010-12-31 10:00:00,5.97,5.97,5.96,5.97,1093600.0,5.5494,5.5494,5.5401,5.5494,1093600.0
2010-12-31 10:10:00,5.97,5.97,5.97,5.97,1244800.0,5.5494,5.5494,5.5494,5.5494,1244800.0
2010-12-31 10:20:00,5.97,5.98,5.97,5.98,713600.0,5.5494,5.5587,5.5494,5.5587,713600.0
2010-12-31 10:30:00,5.98,5.98,5.98,5.98,920000.0,5.5587,5.5587,5.5587,5.5587,920000.0
2010-12-31 10:40:00,5.98,5.99,5.98,5.99,444800.0,5.5587,5.568,5.5587,5.568,444800.0
2010-12-31 10:50:00,5.99,6.0,5.99,5.99,412800.0,5.568,5.5773,5.568,5.568,412800.0
2010-12-31 11:00:00,5.99,6.0,5.99,5.99,708800.0,5.568,5.5773,5.568,5.568,708800.0
2010-12-31 11:10:00,5.99,5.99,5.99,5.99,324800.0,5.568,5.568,5.568,5.568,324800.0
2010-12-31 11:20:00,5.99,6.0,5.99,6.0,261600.0,5.568,5.5773,5.568,5.5773,261600.0
2010-12-31 11:30:00,6.0,6.0,6.0,6.0,287200.0,5.5773,5.5773,5.5773,5.5773,287200.0
2010-12-31 11:40:00,6.0,6.0,6.0,6.0,170400.0,5.5773,5.5773,5.5773,5.5773,170400.0
2010-12-31 11:50:00,6.0,6.0,6.0,6.0,156000.0,5.5773,5.5773,5.5773,5.5773,156000.0
2010-12-31 12:00:00,6.0,6.0,6.0,6.0,760800.0,5.5773,5.5773,5.5773,5.5773,760800.0
2010-12-31 12:10:00,6.0,6.01,6.0,6.01,296000.0,5.5773,5.5866,5.5773,5.5866,296000.0
2010-12-31 12:20:00,6.01,6.01,6.0,6.01,265600.0,5.5866,5.5866,5.5773,5.5866,265600.0
2010-12-31 12:30:00,6.01,6.01,6.0,6.0,247200.0,5.5866,5.5866,5.5773,5.5773,247200.0
2010-12-31 12:40:00,6.0,6.0,5.99,5.99,893600.0,5.5773,5.5773,5.568,5.568,893600.0
2010-12-31 12:50:00,5.99,6.0,5.99,5.99,320000.0,5.568,5.5773,5.568,5.568,320000.0
2010-12-31 13:00:00,6.0,6.0,5.99,6.0,594400.0,5.5773,5.5773,5.568,5.5773,594400.0
2010-12-31 13:10:00,6.0,6.0,6.0,6.0,467200.0,5.5773,5.5773,5.5773,5.5773,467200.0
2010-12-31 13:20:00,6.0,6.0,6.0,6.0,164800.0,5.5773,5.5773,5.5773,5.5773,164800.0
2010-12-31 13:30:00,6.0,6.01,6.0,6.01,444000.0,5.5773,5.5866,5.5773,5.5866,444000.0
2010-12-31 13:40:00,6.01,6.01,6.0,6.0,496000.0,5.5866,5.5866,5.5773,5.5773,496000.0
2010-12-31 13:50:00,6.0,6.0,5.99,6.0,219200.0,5.5773,5.5773,5.568,5.5773,219200.0
2010-12-31 14:00:00,6.0,6.0,6.0,6.0,386400.0,5.5773,5.5773,5.5773,5.5773,386400.0
2010-12-31 14:10:00,6.0,6.0,6.0,6.0,292800.0,5.5773,5.5773,5.5773,5.5773,292800.0
2010-12-31 14:20:00,6.0,6.0,6.0,6.0,433600.0,5.5773,5.5773,5.5773,5.5773,433600.0
2010-12-31 14:30:00,6.0,6.01,6.0,6.01,468800.0,5.5773,5.5866,5.5773,5.5866,468800.0
2010-12-31 14:40:00,6.01,6.01,6.0,6.01,332000.0,5.5866,5.5866,5.5773,5.5866,332000.0
2010-12-31 14:50:00,6.01,6.01,6.0,6.0,1301600.0,5.5866,5.5866,5.5773,5.5773,1301600.0
2010-12-31 15:00:00,6.0,6.01,6.0,6.0,246400.0,5.5773,5.5866,5.5773,5.5773,246400.0
2010-12-31 15:10:00,6.0,6.01,6.0,6.0,316000.0,5.5773,5.5866,5.5773,5.5773,316000.0
2010-12-31 15:20:00,6.0,6.0,6.0,6.0,323200.0,5.5773,5.5773,5.5773,5.5773,323200.0
2010-12-31 15:30:00,6.0,6.01,6.0,6.01,404000.0,5.5773,5.5866,5.5773,5.5866,404000.0
2010-12-31 15:40:00,6.01,6.01,5.98,5.98,2687200.0,5.5866,5.5866,5.5587,5.5587,2687200.0
2010-12-31 15:50:00,5.98,6.0,5.98,6.0,5915200.0,5.5587,5.5773,5.5587,5.5773,5915200.0
2011-01-03 09:30:00,6.09,6.1,6.09,6.1,4916000.0,5.6609,5.6702,5.6609,5.6702,4916000.0
2011-01-03 09:40:00,6.1,6.13,6.09,6.12,3862400.0,5.6702,5.6981,5.6609,5.6888,3862400.0
2011-01-03 09:50:00,6.12,6.13,6.12,6.13,2426400.0,5.6888,5.6981,5.6888,5.6981,2426400.0
2011-01-03 10:00:00,6.13,6.13,6.12,6.13,3452800.0,5.6981,5.6981,5.6888,5.6981,3452800.0
2011-01-03 10:10:00,6.13,6.14,6.13,6.14,3568800.0,5.6981,5.7074,5.6981,5.7074,3568800.0
2011-01-03 10:20:00,6.14,6.15,6.14,6.14,1008000.0,5.7074,5.7167,5.7074,5.7074,1008000.0
2011-01-03 10:30:00,6.14,6.14,6.13,6.13,772000.0,5.7074,5.7074,5.6981,5.6981,772000.0
2011-01-03 10:40:00,6.14,6.15,6.14,6.15,1318400.0,5.7074,5.7167,5.7074,5.7167,1318400.0
2011-01-03 10:50:00,6.15,6.16,6.15,6.16,1160000.0,5.7167,5.726,5.7167,5.726,1160000.0
2011-01-03 11:00:00,6.16,6.16,6.15,6.16,1628800.0,5.726,5.726,5.7167,5.726,1628800.0
2011-01-03 11:10:00,6.15,6.16,6.15,6.15,1227200.0,5.7167,5.726,5.7167,5.7167,1227200.0
2011-01-03 11:20:00,6.15,6.16,6.15,6.16,857600.0,5.7167,5.726,5.7167,5.726,857600.0
2011-01-03 11:30:00,6.16,6.17,6.15,6.17,2185600.0,5.726,5.7353,5.7167,5.7353,2185600.0
2011-01-03 11:40:00,6.17,6.17,6.16,6.16,1889600.0,5.7353,5.7353,5.726,5.726,1889600.0
2011-01-03 11:50:00,6.16,6.16,6.16,6.16,836800.0,5.726,5.726,5.726,5.726,836800.0
2011-01-03 12:00:00,6.16,6.17,6.16,6.17,732800.0,5.726,5.7353,5.726,5.7353,732800.0
2011-01-03 12:10:00,6.17,6.17,6.17,6.17,319200.0,5.7353,5.7353,5.7353,5.7353,319200.0
2011-01-03 12:20:00,6.17,6.17,6.16,6.16,587200.0,5.7353,5.7353,5.726,5.726,587200.0
2011-01-03 12:30:00,6.16,6.17,6.16,6.16,224000.0,5.726,5.7353,5.726,5.726,224000.0
2011-01-03 12:40:00,6.16,6.17,6.16,6.16,444000.0,5.726,5.7353,5.726,5.726,444000.0
2011-01-03 12:50:00,6.16,6.17,6.15,6.16,1784800.0,5.726,5.7353,5.7167,5.726,1784800.0
2011-01-03 13:00:00,6.16,6.16,6.16,6.16,736000.0,5.726,5.726,5.726,5.726,736000.0
2011-01-03 13:10:00,6.16,6.16,6.16,6.16,1088000.0,5.726,5.726,5.726,5.726,1088000.0
2011-01-03 13:20:00,6.16,6.16,6.15,6.15,1213600.0,5.726,5.726,5.7167,5.7167,1213600.0
2011-01-03 13:30:00,6.15,6.16,6.15,6.15,1018400.0,5.7167,5.726,5.7167,5.7167,1018400.0
2011-01-03 13:40:00,6.15,6.16,6.15,6.16,1532800.0,5.7167,5.726,5.7167,5.726,1532800.0
2011-01-03 13:50:00,6.16,6.16,6.15,6.16,732000.0,5.726,5.726,5.7167,5.726,732000.0
2011-01-03 14:00:00,6.16,6.16,6.16,6.16,420800.0,5.726,5.726,5.726,5.726,420800.0
2011-01-03 14:10:00,6.16,6.16,6.15,6.16,751200.0,5.726,5.726,5.7167,5.726,751200.0
2011-01-03 14:20:00,6.15,6.16,6.14,6.14,516000.0,5.7167,5.726,5.7074,5.7074,516000.0
2011-01-03 14:30:00,6.14,6.15,6.14,6.14,1090400.0,5.7074,5.7167,5.7074,5.7074,1090400.0
2011-01-03 14:40:00,6.14,6.15,6.14,6.15,619200.0,5.7074,5.7167,5.7074,5.7167,619200.0
2011-01-03 14:50:00,6.15,6.15,6.15,6.15,450400.0,5.7167,5.7167,5.7167,5.7167,450400.0
2011-01-03 15:00:00,6.15,6.15,6.13,6.13,1896000.0,5.7167,5.7167,5.6981,5.6981,1896000.0
2011-01-03 15:10:00,6.13,6.14,6.12,6.13,3132800.0,5.6981,5.7074,5.6888,5.6981,3132800.0
2011-01-03 15:20:00,6.13,6.13,6.12,6.13,1333600.0,5.6981,5.6981,5.6888,5.6981,1333600.0
2011-01-03 15:30:00,6.13,6.14,6.12,6.13,1752000.0,5.6981,5.7074,5.6888,5.6981,1752000.0
2011-01-03 15:40:00,6.13,6.14,6.12,6.14,3282400.0,5.6981,5.7074,5.6888,5.7074,3282400.0
2011-01-03 15:50:00,6.14,6.15,6.12,6.12,7519200.0,5.7074,5.7167,5.6888,5.6888,7519200.0
2011-01-04 09:30:00,6.15,6.15,6.13,6.13,3876000.0,5.7167,5.7167,5.6981,5.6981,3876000.0
2011-01-04 09:40:00,6.13,6.14,6.11,6.11,3765600.0,5.6981,5.7074,5.6795,5.6795,3765600.0
2011-01-04 09:50:00,6.11,6.12,6.1,6.11,3292800.0,5.6795,5.6888,5.6702,5.6795,3292800.0
2011-01-04 10:00:00,6.1,6.12,6.1,6.11,3855200.0,5.6702,5.6888,5.6702,5.6795,3855200.0
2011-01-04 10:10:00,6.11,6.11,6.09,6.1,2398400.0,5.6795,5.6795,5.6609,5.6702,2398400.0
2011-01-04 10:20:00,6.1,6.11,6.1,6.11,1583200.0,5.6702,5.6795,5.6702,5.6795,1583200.0
2011-01-04 10:30:00,6.11,6.11,6.1,6.11,1392000.0,5.6795,5.6795,5.6702,5.6795,1392000.0
2011-01-04 10:40:00,6.11,6.11,6.09,6.1,1337600.0,5.6795,5.6795,5.6609,5.6702,1337600.0
2011-01-04 10:50:00,6.09,6.1,6.09,6.09,2284800.0,5.6609,5.6702,5.6609,5.6609,2284800.0
2011-01-04 11:00:00,6.09,6.1,6.07,6.08,3121600.0,5.6609,5.6702,5.6424,5.6516,3121600.0
2011-01-04 11:10:00,6.08,6.09,6.07,6.09,3244800.0,5.6516,5.6609,5.6424,5.6609,3244800.0
2011-01-04 11:20:00,6.09,6.09,6.08,6.08,1476000.0,5.6609,5.6609,5.6516,5.6516,1476000.0
2011-01-04 11:30:00,6.08,6.1,6.08,6.09,1040800.0,5.6516,5.6702,5.6516,5.6609,1040800.0
2011-01-04 11:40:00,6.1,6.1,6.09,6.09,1514400.0,5.6702,5.6702,5.6609,5.6609,1514400.0
2011-01-04 11:50:00,6.09,6.09,6.08,6.08,1799200.0,5.6609,5.6609,5.6516,5.6516,1799200.0
2011-01-04 12:00:00,6.08,6.08,6.06,6.06,2548000.0,5.6516,5.6516,5.6331,5.6331,2548000.0
2011-01-04 12:10:00,6.06,6.07,6.06,6.07,997600.0,5.6331,5.6424,5.6331,5.6424,997600.0
2011-01-04 12:20:00,6.07,6.07,6.05,6.05,3161600.0,5.6424,5.6424,5.6238,5.6238,3161600.0
2011-01-04 12:30:00,6.05,6.05,6.04,6.05,2592800.0,5.6238,5.6238,5.6145,5.6238,2592800.0
2011-01-04 12:40:00,6.05,6.05,6.04,6.04,1779200.0,5.6238,5.6238,5.6145,5.6145,1779200.0
2011-01-04 12:50:00,6.05,6.05,6.04,6.05,1375200.0,5.6238,5.6238,5.6145,5.6238,1375200.0
2011-01-04 13:00:00,6.05,6.06,6.05,6.05,1880800.0,5.6238,5.6331,5.6238,5.6238,1880800.0
2011-01-04 13:10:00,6.06,6.07,6.05,6.07,2825600.0,5.6331,5.6424,5.6238,5.6424,2825600.0
2011-01-04 13:20:00,6.07,6.07,6.06,6.07,1148800.0,5.6424,5.6424,5.6331,5.6424,1148800.0
2011-01-04 13:30:00,6.07,6.08,6.07,6.08,1736800.0,5.6424,5.6516,5.6424,5.6516,1736800.0
2011-01-04 13:40:00,6.08,6.08,6.07,6.07,956000.0,5.6516,5.6516,5.6424,5.6424,956000.0
2011-01-04 13:50:00,6.07,6.08,6.07,6.08,872000.0,5.6424,5.6516,5.6424,5.6516,872000.0
2011-01-04 14:00:00,6.08,6.09,6.07,6.09,4880000.0,5.6516,5.6609,5.6424,5.6609,4880000.0
2011-01-04 14:10:00,6.09,6.1,6.09,6.09,1732000.0,5.6609,5.6702,5.6609,5.6609,1732000.0
2011-01-04 14:20:00,6.09,6.1,6.09,6.1,1704800.0,5.6609,5.6702,5.6609,5.6702,1704800.0
2011-01-04 14:30:00,6.1,6.1,6.09,6.09,1272800.0,5.6702,5.6702,5.6609,5.6609,1272800.0
2011-01-04 14:40:00,6.09,6.1,6.09,6.1,1567200.0,5.6609,5.6702,5.6609,5.6702,1567200.0
2011-01-04 14:50:00,6.09,6.1,6.09,6.09,696000.0,5.6609,5.6702,5.6609,5.6609,696000.0
2011-01-04 15:00:00,6.09,6.1,6.08,6.09,923200.0,5.6609,5.6702,5.6516,5.6609,923200.0
2011-01-04 15:10:00,6.09,6.09,6.08,6.09,1320800.0,5.6609,5.6609,5.6516,5.6609,1320800.0
2011-01-04 15:20:00,6.09,6.11,6.09,6.11,2501600.0,5.6609,5.6795,5.6609,5.6795,2501600.0
2011-01-04 15:30:00,6.1,6.11,6.09,6.1,7320800.0,5.6702,5.6795,5.6609,5.6702,7320800.0
2011-01-04 15:40:00,6.1,6.11,6.1,6.11,3052800.0,5.6702,5.6795,5.6702,5.6795,3052800.0
2011-01-04 15:50:00,6.11,6.11,6.1,6.11,4243200.0,5.6795,5.6795,5.6702,5.6795,4243200.0
2011-01-05 09:30:00,6.08,6.08,6.06,6.08,5857600.0,5.6516,5.6516,5.6331,5.6516,5857600.0
2011-01-05 09:40:00,6.08,6.09,6.08,6.09,4676800.0,5.6516,5.6609,5.6516,5.6609,4676800.0
2011-01-05 09:50:00,6.09,6.1,6.09,6.09,1867200.0,5.6609,5.6702,5.6609,5.6609,1867200.0
2011-01-05 10:00:00,6.09,6.12,6.09,6.12,4677600.0,5.6609,5.6888,5.6609,5.6888,4677600.0
2011-01-05 10:10:00,6.12,6.12,6.1,6.11,2620000.0,5.6888,5.6888,5.6702,5.6795,2620000.0
2011-01-05 10:20:00,6.11,6.12,6.1,6.1,2560800.0,5.6795,5.6888,5.6702,5.6702,2560800.0
2011-01-05 10:30:00,6.1,6.11,6.09,6.1,2528800.0,5.6702,5.6795,5.6609,5.6702,2528800.0
2011-01-05 10:40:00,6.1,6.12,6.1,6.12,3307200.0,5.6702,5.6888,5.6702,5.6888,3307200.0
2011-01-05 10:50:00,6.12,6.12,6.11,6.11,1903200.0,5.6888,5.6888,5.6795,5.6795,1903200.0
2011-01-05 11:00:00,6.11,6.13,6.11,6.13,1972800.0,5.6795,5.6981,5.6795,5.6981,1972800.0
2011-01-05 11:10:00,6.13,6.13,6.12,6.13,1036000.0,5.6981,5.6981,5.6888,5.6981,1036000.0
2011-01-05 11:20:00,6.13,6.15,6.13,6.15,2480000.0,5.6981,5.7167,5.6981,5.7167,2480000.0
2011-01-05 11:30:00,6.15,6.16,6.15,6.16,2442400.0,5.7167,5.726,5.7167,5.726,2442400.0
2011-01-05 11:40:00,6.16,6.17,6.15,6.15,1475200.0,5.726,5.7353,5.7167,5.7167,1475200.0
2011-01-05 11:50:00,6.15,6.16,6.15,6.16,893600.0,5.7167,5.726,5.7167,5.726,893600.0
2011-01-05 12:00:00,6.16,6.17,6.15,6.17,1724000.0,5.726,5.7353,5.7167,5.7353,1724000.0
2011-01-05 12:10:00,6.17,6.17,6.16,6.16,1388000.0,5.7353,5.7353,5.726,5.726,1388000.0
2011-01-05 12:20:00,6.16,6.17,6.16,6.17,1138400.0,5.726,5.7353,5.726,5.7353,1138400.0
2011-01-05 12:30:00,6.17,6.18,6.17,6.17,1824000.0,5.7353,5.7446,5.7353,5.7353,1824000.0
2011-01-05 12:40:00,6.17,6.17,6.17,6.17,757600.0,5.7353,5.7353,5.7353,5.7353,757600.0
2011-01-05 12:50:00,6.17,6.18,6.17,6.17,543200.0,5.7353,5.7446,5.7353,5.7353,543200.0
2011-01-05 13:00:00,6.17,6.17,6.16,6.17,1772800.0,5.7353,5.7353,5.726,5.7353,1772800.0
2011-01-05 13:10:00,6.17,6.17,6.16,6.16,1319200.0,5.7353,5.7353,5.726,5.726,1319200.0
2011-01-05 13:20:00,6.16,6.17,6.16,6.16,1248800.0,5.726,5.7353,5.726,5.726,1248800.0
2011-01-05 13:30:00,6.16,6.17,6.16,6.17,1219200.0,5.726,5.7353,5.726,5.7353,1219200.0
2011-01-05 13:40:00,6.17,6.18,6.17,6.17,1284000.0,5.7353,5.7446,5.7353,5.7353,1284000.0
2011-01-05 13:50:00,6.17,6.18,6.17,6.18,345600.0,5.7353,5.7446,5.7353,5.7446,345600.0
2011-01-05 14:00:00,6.17,6.18,6.17,6.18,1319200.0,5.7353,5.7446,5.7353,5.7446,1319200.0
2011-01-05 14:10:00,6.18,6.18,6.17,6.18,882400.0,5.7446,5.7446,5.7353,5.7446,882400.0
2011-01-05 14:20:00,6.18,6.18,6.16,6.16,1022400.0,5.7446,5.7446,5.726,5.726,1022400.0
2011-01-05 14:30:00,6.17,6.17,6.16,6.16,1356800.0,5.7353,5.7353,5.726,5.726,1356800.0
2011-01-05 14:40:00,6.16,6.17,6.16,6.17,688000.0,5.726,5.7353,5.726,5.7353,688000.0
2011-01-05 14:50:00,6.17,6.17,6.16,6.17,699200.0,5.7353,5.7353,5.726,5.7353,699200.0
2011-01-05 15:00:00,6.17,6.18,6.17,6.18,1670400.0,5.7353,5.7446,5.7353,5.7446,1670400.0
2011-01-05 15:10:00,6.18,6.19,6.18,6.18,1784000.0,5.7446,5.7539,5.7446,5.7446,1784000.0
2011-01-05 15:20:00,6.18,6.18,6.17,6.17,978400.0,5.7446,5.7446,5.7353,5.7353,978400.0
2011-01-05 15:30:00,6.17,6.18,6.17,6.18,1072000.0,5.7353,5.7446,5.7353,5.7446,1072000.0
2011-01-05 15:40:00,6.18,6.18,6.16,6.18,2048000.0,5.7446,5.7446,5.726,5.7446,2048000.0
2011-01-05 15:50:00,6.18,6.18,6.17,6.17,2908800.0,5.7446,5.7446,5.7353,5.7353,2908800.0
2011-01-06 09:30:00,6.18,6.19,6.17,6.17,3046400.0,5.7446,5.7539,5.7353,5.7353,3046400.0
2011-01-06 09:40:00,6.17,6.18,6.16,6.18,2164800.0,5.7353,5.7446,5.726,5.7446,2164800.0
2011-01-06 09:50:00,6.18,6.18,6.16,6.16,1648000.0,5.7446,5.7446,5.726,5.726,1648000.0
2011-01-06 10:00:00,6.16,6.18,6.16,6.16,2005600.0,5.726,5.7446,5.726,5.726,2005600.0
2011-01-06 10:10:00,6.16,6.17,6.16,6.17,1762400.0,5.726,5.7353,5.726,5.7353,1762400.0
2011-01-06 10:20:00,6.17,6.19,6.17,6.18,1595200.0,5.7353,5.7539,5.7353,5.7446,1595200.0
2011-01-06 10:30:00,6.18,6.19,6.18,6.19,1312800.0,5.7446,5.7539,5.7446,5.7539,1312800.0
2011-01-06 10:40:00,6.19,6.19,6.18,6.18,2240000.0,5.7539,5.7539,5.7446,5.7446,2240000.0
2011-01-06 10:50:00,6.18,6.18,6.16,6.16,2357600.0,5.7446,5.7446,5.726,5.726,2357600.0
2011-01-06 11:00:00,6.16,6.17,6.12,6.12,4996800.0,5.726,5.7353,5.6888,5.6888,4996800.0
2011-01-06 11:10:00,6.12,6.14,6.12,6.14,3000000.0,5.6888,5.7074,5.6888,5.7074,3000000.0
2011-01-06 11:20:00,6.14,6.14,6.14,6.14,1808800.0,5.7074,5.7074,5.7074,5.7074,1808800.0
2011-01-06 11:30:00,6.14,6.15,6.14,6.14,1035200.0,5.7074,5.7167,5.7074,5.7074,1035200.0
2011-01-06 11:40:00,6.14,6.15,6.13,6.15,1680800.0,5.7074,5.7167,5.6981,5.7167,1680800.0
2011-01-06 11:50:00,6.15,6.15,6.14,6.14,554400.0,5.7167,5.7167,5.7074,5.7074,554400.0
2011-01-06 12:00:00,6.14,6.14,6.13,6.13,1948800.0,5.7074,5.7074,5.6981,5.6981,1948800.0
2011-01-06 12:10:00,6.13,6.14,6.13,6.13,1397600.0,5.6981,5.7074,5.6981,5.6981,1397600.0
2011-01-06 12:20:00,6.13,6.14,6.13,6.14,872800.0,5.6981,5.7074,5.6981,5.7074,872800.0
2011-01-06 12:30:00,6.14,6.14,6.13,6.14,1359200.0,5.7074,5.7074,5.6981,5.7074,1359200.0
2011-01-06 12:40:00,6.13,6.16,6.13,6.15,2238400.0,5.6981,5.726,5.6981,5.7167,2238400.0
2011-01-06 12:50:00,6.15,6.15,6.15,6.15,898400.0,5.7167,5.7167,5.7167,5.7167,898400.0
2011-01-06 13:00:00,6.15,6.15,6.13,6.14,1873600.0,5.7167,5.7167,5.6981,5.7074,1873600.0
2011-01-06 13:10:00,6.14,6.14,6.13,6.14,891200.0,5.7074,5.7074,5.6981,5.7074,891200.0
2011-01-06 13:20:00,6.14,6.14,6.13,6.13,723200.0,5.7074,5.7074,5.6981,5.6981,723200.0
2011-01-06 13:30:00,6.14,6.14,6.13,6.14,544800.0,5.7074,5.7074,5.6981,5.7074,544800.0
2011-01-06 13:40:00,6.14,6.15,6.14,6.15,1128000.0,5.7074,5.7167,5.7074,5.7167,1128000.0
2011-01-06 13:50:00,6.15,6.16,6.15,6.16,1158400.0,5.7167,5.726,5.7167,5.726,1158400.0
2011-01-06 14:00:00,6.16,6.17,6.16,6.16,1833600.0,5.726,5.7353,5.726,5.726,1833600.0
2011-01-06 14:10:00,6.16,6.16,6.15,6.16,760000.0,5.726,5.726,5.7167,5.726,760000.0
2011-01-06 14:20:00,6.16,6.16,6.15,6.16,1562400.0,5.726,5.726,5.7167,5.726,1562400.0
2011-01-06 14:30:00,6.16,6.16,6.15,6.15,528000.0,5.726,5.726,5.7167,5.7167,528000.0
2011-01-06 14:40:00,6.15,6.15,6.13,6.13,1730400.0,5.7167,5.7167,5.6981,5.6981,1730400.0
2011-01-06 14:50:00,6.13,6.14,6.13,6.14,1184000.0,5.6981,5.7074,5.6981,5.7074,1184000.0
2011-01-06 15:00:00,6.14,6.15,6.14,6.15,1353600.0,5.7074,5.7167,5.7074,5.7167,1353600.0
2011-01-06 15:10:00,6.15,6.16,6.14,6.14,992000.0,5.7167,5.726,5.7074,5.7074,992000.0
2011-01-06 15:20:00,6.14,6.14,6.12,6.14,2424800.0,5.7074,5.7074,5.6888,5.7074,2424800.0
2011-01-06 15:30:00,6.14,6.15,6.13,6.15,2144800.0,5.7074,5.7167,5.6981,5.7167,2144800.0
2011-01-06 15:40:00,6.15,6.16,6.14,6.15,2526400.0,5.7167,5.726,5.7074,5.7167,2526400.0
2011-01-06 15:50:00,6.15,6.16,6.15,6.15,3916800.0,5.7167,5.726,5.7167,5.7167,3916800.0
2011-01-07 09:30:00,6.17,6.19,6.16,6.17,5168800.0,5.7353,5.7539,5.726,5.7353,5168800.0
2011-01-07 09:40:00,6.17,6.17,6.14,6.14,4149600.0,5.7353,5.7353,5.7074,5.7074,4149600.0
2011-01-07 09:50:00,6.14,6.15,6.13,6.14,3888800.0,5.7074,5.7167,5.6981,5.7074,3888800.0
2011-01-07 10:00:00,6.14,6.15,6.14,6.15,3902400.0,5.7074,5.7167,5.7074,5.7167,3902400.0
2011-01-07 10:10:00,6.15,6.17,6.15,6.17,2746400.0,5.7167,5.7353,5.7167,5.7353,2746400.0
2011-01-07 10:20:00,6.17,6.17,6.16,6.17,2080800.0,5.7353,5.7353,5.726,5.7353,2080800.0
2011-01-07 10:30:00,6.17,6.18,6.16,6.16,2656000.0,5.7353,5.7446,5.726,5.726,2656000.0
2011-01-07 10:40:00,6.16,6.16,6.14,6.15,2316000.0,5.726,5.726,5.7074,5.7167,2316000.0
2011-01-07 10:50:00,6.15,6.15,6.12,6.13,4520000.0,5.7167,5.7167,5.6888,5.6981,4520000.0
2011-01-07 11:00:00,6.13,6.13,6.11,6.11,3260800.0,5.6981,5.6981,5.6795,5.6795,3260800.0
2011-01-07 11:10:00,6.11,6.13,6.11,6.12,2418400.0,5.6795,5.6981,5.6795,5.6888,2418400.0
2011-01-07 11:20:00,6.12,6.13,6.1,6.1,4088800.0,5.6888,5.6981,5.6702,5.6702,4088800.0
2011-01-07 11:30:00,6.1,6.1,6.08,6.09,2994400.0,5.6702,5.6702,5.6516,5.6609,2994400.0
2011-01-07 11:40:00,6.09,6.11,6.09,6.11,1911200.0,5.6609,5.6795,5.6609,5.6795,1911200.0
2011-01-07 11:50:00,6.11,6.11,6.1,6.1,1821600.0,5.6795,5.6795,5.6702,5.6702,1821600.0
2011-01-07 12:00:00,6.1,6.1,6.1,6.1,762400.0,5.6702,5.6702,5.6702,5.6702,762400.0
2011-01-07 12:10:00,6.1,6.1,6.09,6.1,1056000.0,5.6702,5.6702,5.6609,5.6702,1056000.0
2011-01-07 12:20:00,6.1,6.1,6.08,6.08,1596800.0,5.6702,5.6702,5.6516,5.6516,1596800.0
2011-01-07 12:30:00,6.08,6.08,6.06,6.07,3706400.0,5.6516,5.6516,5.6331,5.6424,3706400.0
2011-01-07 12:40:00,6.07,6.07,6.05,6.06,2804800.0,5.6424,5.6424,5.6238,5.6331,2804800.0
2011-01-07 12:50:00,6.05,6.07,6.03,6.07,3478400.0,5.6238,5.6424,5.6052,5.6424,3478400.0
2011-01-07 13:00:00,6.07,6.07,6.06,6.07,1678400.0,5.6424,5.6424,5.6331,5.6424,1678400.0
2011-01-07 13:10:00,6.07,6.09,6.06,6.09,4211200.0,5.6424,5.6609,5.6331,5.6609,4211200.0
2011-01-07 13:20:00,6.09,6.09,6.07,6.08,1575200.0,5.6609,5.6609,5.6424,5.6516,1575200.0
2011-01-07 13:30:00,6.08,6.1,6.08,6.1,1286400.0,5.6516,5.6702,5.6516,5.6702,1286400.0
2011-01-07 13:40:00,6.1,6.1,6.09,6.09,852800.0,5.6702,5.6702,5.6609,5.6609,852800.0
2011-01-07 13:50:00,6.09,6.09,6.08,6.08,1276000.0,5.6609,5.6609,5.6516,5.6516,1276000.0
2011-01-07 14:00:00,6.08,6.09,6.08,6.08,723200.0,5.6516,5.6609,5.6516,5.6516,723200.0
2011-01-07 14:10:00,6.08,6.09,6.08,6.09,866400.0,5.6516,5.6609,5.6516,5.6609,866400.0
2011-01-07 14:20:00,6.09,6.1,6.09,6.1,1354400.0,5.6609,5.6702,5.6609,5.6702,1354400.0
2011-01-07 14:30:00,6.1,6.1,6.09,6.1,1013600.0,5.6702,5.6702,5.6609,5.6702,1013600.0
2011-01-07 14:40:00,6.1,6.11,6.1,6.11,1362400.0,5.6702,5.6795,5.6702,5.6795,1362400.0
2011-01-07 14:50:00,6.11,6.12,6.1,6.1,1040000.0,5.6795,5.6888,5.6702,5.6702,1040000.0
2011-01-07 15:00:00,6.1,6.11,6.1,6.11,652800.0,5.6702,5.6795,5.6702,5.6795,652800.0
2011-01-07 15:10:00,6.11,6.13,6.1,6.12,1920800.0,5.6795,5.6981,5.6702,5.6888,1920800.0
2011-01-07 15:20:00,6.12,6.13,6.11,6.11,1365600.0,5.6888,5.6981,5.6795,5.6795,1365600.0
2011-01-07 15:30:00,6.11,6.14,6.11,6.13,2440800.0,5.6795,5.7074,5.6795,5.6981,2440800.0
2011-01-07 15:40:00,6.13,6.14,6.12,6.13,2272800.0,5.6981,5.7074,5.6888,5.6981,2272800.0
2011-01-07 15:50:00,6.13,6.14,6.13,6.13,3860800.0,5.6981,5.7074,5.6981,5.6981,3860800.0
2011-01-10 09:30:00,6.08,6.09,6.06,6.07,5596000.0,5.6516,5.6609,5.6331,5.6424,5596000.0
2011-01-10 09:40:00,6.06,6.1,6.06,6.09,4727200.0,5.6331,5.6702,5.6331,5.6609,4727200.0
2011-01-10 09:50:00,6.09,6.09,6.04,6.04,4931200.0,5.6609,5.6609,5.6145,5.6145,4931200.0
2011-01-10 10:00:00,6.04,6.06,6.04,6.05,2320800.0,5.6145,5.6331,5.6145,5.6238,2320800.0
2011-01-10 10:10:00,6.06,6.07,6.05,6.06,7336800.0,5.6331,5.6424,5.6238,5.6331,7336800.0
2011-01-10 10:20:00,6.06,6.08,6.05,6.08,5180000.0,5.6331,5.6516,5.6238,5.6516,5180000.0
2011-01-10 10:30:00,6.08,6.1,6.08,6.08,3132000.0,5.6516,5.6702,5.6516,5.6516,3132000.0
2011-01-10 10:40:00,6.08,6.09,6.08,6.09,1119200.0,5.6516,5.6609,5.6516,5.6609,1119200.0
2011-01-10 10:50:00,6.09,6.09,6.06,6.07,3425600.0,5.6609,5.6609,5.6331,5.6424,3425600.0
2011-01-10 11:00:00,6.07,6.08,6.06,6.06,4100800.0,5.6424,5.6516,5.6331,5.6331,4100800.0
2011-01-10 11:10:00,6.06,6.07,6.06,6.07,1965600.0,5.6331,5.6424,5.6331,5.6424,1965600.0
2011-01-10 11:20:00,6.07,6.08,6.06,6.08,1970400.0,5.6424,5.6516,5.6331,5.6516,1970400.0
2011-01-10 11:30:00,6.08,6.08,6.06,6.07,930400.0,5.6516,5.6516,5.6331,5.6424,930400.0
2011-01-10 11:40:00,6.07,6.09,6.07,6.09,4147200.0,5.6424,5.6609,5.6424,5.6609,4147200.0
2011-01-10 11:50:00,6.09,6.1,6.08,6.1,2596000.0,5.6609,5.6702,5.6516,5.6702,2596000.0
2011-01-10 12:00:00,6.1,6.1,6.09,6.1,1191200.0,5.6702,5.6702,5.6609,5.6702,1191200.0
2011-01-10 12:10:00,6.1,6.1,6.08,6.08,4516800.0,5.6702,5.6702,5.6516,5.6516,4516800.0
2011-01-10 12:20:00,6.08,6.1,6.08,6.1,3174400.0,5.6516,5.6702,5.6516,5.6702,3174400.0
2011-01-10 12:30:00,6.1,6.11,6.09,6.1,1994400.0,5.6702,5.6795,5.6609,5.6702,1994400.0
2011-01-10 12:40:00,6.1,6.11,6.1,6.1,436000.0,5.6702,5.6795,5.6702,5.6702,436000.0
2011-01-10 12:50:00,6.1,6.11,6.09,6.09,759200.0,5.6702,5.6795,5.6609,5.6609,759200.0
2011-01-10 13:00:00,6.09,6.11,6.09,6.11,876800.0,5.6609,5.6795,5.6609,5.6795,876800.0
2011-01-10 13:10:00,6.11,6.11,6.1,6.1,1064800.0,5.6795,5.6795,5.6702,5.6702,1064800.0
2011-01-10 13:20:00,6.1,6.11,6.1,6.11,1098400.0,5.6702,5.6795,5.6702,5.6795,1098400.0
2011-01-10 13:30:00,6.11,6.12,6.1,6.11,744000.0,5.6795,5.6888,5.6702,5.6795,744000.0
2011-01-10 13:40:00,6.11,6.11,6.11,6.11,630400.0,5.6795,5.6795,5.6795,5.6795,630400.0
2011-01-10 13:50:00,6.11,6.11,6.11,6.11,376800.0,5.6795,5.6795,5.6795,5.6795,376800.0
2011-01-10 14:00:00,6.11,6.11,6.09,6.09,3108800.0,5.6795,5.6795,5.6609,5.6609,3108800.0
2011-01-10 14:10:00,6.09,6.1,6.09,6.1,1900800.0,5.6609,5.6702,5.6609,5.6702,1900800.0
2011-01-10 14:20:00,6.1,6.11,6.1,6.11,2007200.0,5.6702,5.6795,5.6702,5.6795,2007200.0
2011-01-10 14:30:00,6.11,6.11,6.11,6.11,622400.0,5.6795,5.6795,5.6795,5.6795,622400.0
2011-01-10 14:40:00,6.11,6.11,6.1,6.11,642400.0,5.6795,5.6795,5.6702,5.6795,642400.0
2011-01-10 14:50:00,6.11,6.12,6.11,6.12,1082400.0,5.6795,5.6888,5.6795,5.6888,1082400.0
2011-01-10 15:00:00,6.12,6.12,6.11,6.12,776000.0,5.6888,5.6888,5.6795,5.6888,776000.0
2011-01-10 15:10:00,6.12,6.12,6.12,6.12,517600.0,5.6888,5.6888,5.6888,5.6888,517600.0
2011-01-10 15:20:00,6.12,6.13,6.12,6.13,1732000.0,5.6888,5.6981,5.6888,5.6981,1732000.0
2011-01-10 15:30:00,6.13,6.13,6.12,6.13,1304800.0,5.6981,5.6981,5.6888,5.6981,1304800.0
2011-01-10 15:40:00,6.13,6.13,6.12,6.12,912800.0,5.6981,5.6981,5.6888,5.6888,912800.0
2011-01-10 15:50:00,6.12,6.13,6.11,6.11,2622400.0,5.6888,5.6981,5.6795,5.6795,2622400.0
2011-01-11 09:30:00,6.16,6.18,6.16,6.17,4995200.0,5.726,5.7446,5.726,5.7353,4995200.0
2011-01-11 09:40:00,6.16,6.17,6.15,6.15,3444000.0,5.726,5.7353,5.7167,5.7167,3444000.0
2011-01-11 09:50:00,6.15,6.16,6.14,6.14,1993600.0,5.7167,5.726,5.7074,5.7074,1993600.0
2011-01-11 10:00:00,6.14,6.16,6.14,6.16,1850400.0,5.7074,5.726,5.7074,5.726,1850400.0
2011-01-11 10:10:00,6.16,6.16,6.14,6.15,1800800.0,5.726,5.726,5.7074,5.7167,1800800.0
2011-01-11 10:20:00,6.15,6.16,6.15,6.16,1878400.0,5.7167,5.726,5.7167,5.726,1878400.0
2011-01-11 10:30:00,6.16,6.16,6.15,6.15,1957600.0,5.726,5.726,5.7167,5.7167,1957600.0
2011-01-11 10:40:00,6.15,6.16,6.15,6.16,808000.0,5.7167,5.726,5.7167,5.726,808000.0
2011-01-11 10:50:00,6.16,6.17,6.16,6.17,1363200.0,5.726,5.7353,5.726,5.7353,1363200.0
2011-01-11 11:00:00,6.17,6.19,6.17,6.18,4833600.0,5.7353,5.7539,5.7353,5.7446,4833600.0
2011-01-11 11:10:00,6.18,6.19,6.17,6.17,2199200.0,5.7446,5.7539,5.7353,5.7353,2199200.0
2011-01-11 11:20:00,6.17,6.18,6.17,6.18,1025600.0,5.7353,5.7446,5.7353,5.7446,1025600.0
2011-01-11 11:30:00,6.18,6.18,6.17,6.17,1447200.0,5.7446,5.7446,5.7353,5.7353,1447200.0
2011-01-11 11:40:00,6.17,6.18,6.17,6.17,776000.0,5.7353,5.7446,5.7353,5.7353,776000.0
2011-01-11 11:50:00,6.17,6.18,6.17,6.17,1506400.0,5.7353,5.7446,5.7353,5.7353,1506400.0
2011-01-11 12:00:00,6.17,6.17,6.17,6.17,832800.0,5.7353,5.7353,5.7353,5.7353,832800.0
2011-01-11 12:10:00,6.17,6.18,6.17,6.17,403200.0,5.7353,5.7446,5.7353,5.7353,403200.0
2011-01-11 12:20:00,6.17,6.17,6.17,6.17,302400.0,5.7353,5.7353,5.7353,5.7353,302400.0
2011-01-11 12:30:00,6.17,6.18,6.17,6.18,1149600.0,5.7353,5.7446,5.7353,5.7446,1149600.0
2011-01-11 12:40:00,6.18,6.18,6.17,6.18,504800.0,5.7446,5.7446,5.7353,5.7446,504800.0
2011-01-11 12:50:00,6.18,6.18,6.18,6.18,149600.0,5.7446,5.7446,5.7446,5.7446,149600.0
2011-01-11 13:00:00,6.18,6.18,6.16,6.16,1294400.0,5.7446,5.7446,5.726,5.726,1294400.0
2011-01-11 13:10:00,6.16,6.16,6.13,6.15,5557600.0,5.726,5.726,5.6981,5.7167,5557600.0
2011-01-11 13:20:00,6.15,6.16,6.14,6.16,2554400.0,5.7167,5.726,5.7074,5.726,2554400.0
2011-01-11 13:30:00,6.15,6.16,6.15,6.15,596800.0,5.7167,5.726,5.7167,5.7167,596800.0
2011-01-11 13:40:00,6.15,6.15,6.15,6.15,1341600.0,5.7167,5.7167,5.7167,5.7167,1341600.0
2011-01-11 13:50:00,6.15,6.15,6.13,6.13,3170400.0,5.7167,5.7167,5.6981,5.6981,3170400.0
2011-01-11 14:00:00,6.13,6.13,6.11,6.12,3167200.0,5.6981,5.6981,5.6795,5.6888,3167200.0
2011-01-11 14:10:00,6.12,6.13,6.12,6.13,1896800.0,5.6888,5.6981,5.6888,5.6981,1896800.0
2011-01-11 14:20:00,6.13,6.15,6.13,6.14,1524800.0,5.6981,5.7167,5.6981,5.7074,1524800.0
2011-01-11 14:30:00,6.14,6.14,6.14,6.14,919200.0,5.7074,5.7074,5.7074,5.7074,919200.0
2011-01-11 14:40:00,6.14,6.15,6.14,6.14,914400.0,5.7074,5.7167,5.7074,5.7074,914400.0
2011-01-11 14:50:00,6.14,6.15,6.13,6.14,1284000.0,5.7074,5.7167,5.6981,5.7074,1284000.0
2011-01-11 15:00:00,6.14,6.15,6.14,6.15,1353600.0,5.7074,5.7167,5.7074,5.7167,1353600.0
2011-01-11 15:10:00,6.15,6.15,6.14,6.15,1290400.0,5.7167,5.7167,5.7074,5.7167,1290400.0
2011-01-11 15:20:00,6.15,6.15,6.14,6.15,958400.0,5.7167,5.7167,5.7074,5.7167,958400.0
2011-01-11 15:30:00,6.15,6.15,6.14,6.15,796800.0,5.7167,5.7167,5.7074,5.7167,796800.0
2011-01-11 15:40:00,6.15,6.16,6.14,6.16,2012000.0,5.7167,5.726,5.7074,5.726,2012000.0
2011-01-11 15:50:00,6.16,6.16,6.15,6.16,2603200.0,5.726,5.726,5.7167,5.726,2603200.0
2011-01-12 09:30:00,6.23,6.24,6.22,6.22,6083200.0,5.7911,5.8004,5.7818,5.7818,6083200.0
2011-01-12 09:40:00,6.22,6.22,6.21,6.22,3231200.0,5.7818,5.7818,5.7725,5.7818,3231200.0
2011-01-12 09:50:00,6.21,6.22,6.21,6.22,1917600.0,5.7725,5.7818,5.7725,5.7818,1917600.0
2011-01-12 10:00:00,6.22,6.23,6.22,6.22,3663200.0,5.7818,5.7911,5.7818,5.7818,3663200.0
2011-01-12 10:10:00,6.22,6.24,6.22,6.24,2260000.0,5.7818,5.8004,5.7818,5.8004,2260000.0
2011-01-12 10:20:00,6.23,6.24,6.23,6.24,1607200.0,5.7911,5.8004,5.7911,5.8004,1607200.0
2011-01-12 10:30:00,6.24,6.24,6.23,6.24,1792000.0,5.8004,5.8004,5.7911,5.8004,1792000.0
2011-01-12 10:40:00,6.24,6.25,6.23,6.24,1576000.0,5.8004,5.8097,5.7911,5.8004,1576000.0
2011-01-12 10:50:00,6.24,6.25,6.24,6.25,3396000.0,5.8004,5.8097,5.8004,5.8097,3396000.0
2011-01-12 11:00:00,6.25,6.27,6.25,6.27,3932800.0,5.8097,5.8283,5.8097,5.8283,3932800.0
2011-01-12 11:10:00,6.27,6.28,6.26,6.27,3669600.0,5.8283,5.8376,5.819,5.8283,3669600.0
2011-01-12 11:20:00,6.27,6.27,6.26,6.27,1586400.0,5.8283,5.8283,5.819,5.8283,1586400.0
2011-01-12 11:30:00,6.27,6.27,6.26,6.27,540800.0,5.8283,5.8283,5.819,5.8283,540800.0
2011-01-12 11:40:00,6.27,6.27,6.27,6.27,559200.0,5.8283,5.8283,5.8283,5.8283,559200.0
2011-01-12 11:50:00,6.27,6.27,6.26,6.27,815200.0,5.8283,5.8283,5.819,5.8283,815200.0
2011-01-12 12:00:00,6.26,6.27,6.26,6.27,912800.0,5.819,5.8283,5.819,5.8283,912800.0
2011-01-12 12:10:00,6.27,6.28,6.27,6.27,3682400.0,5.8283,5.8376,5.8283,5.8283,3682400.0
2011-01-12 12:20:00,6.27,6.28,6.27,6.28,2143200.0,5.8283,5.8376,5.8283,5.8376,2143200.0
2011-01-12 12:30:00,6.28,6.28,6.27,6.27,1328800.0,5.8376,5.8376,5.8283,5.8283,1328800.0
2011-01-12 12:40:00,6.27,6.27,6.27,6.27,715200.0,5.8283,5.8283,5.8283,5.8283,715200.0
2011-01-12 12:50:00,6.27,6.28,6.26,6.26,1083200.0,5.8283,5.8376,5.819,5.819,1083200.0
2011-01-12 13:00:00,6.26,6.27,6.26,6.26,1421600.0,5.819,5.8283,5.819,5.819,1421600.0
2011-01-12 13:10:00,6.26,6.27,6.26,6.27,752800.0,5.819,5.8283,5.819,5.8283,752800.0
2011-01-12 13:20:00,6.27,6.27,6.26,6.27,744000.0,5.8283,5.8283,5.819,5.8283,744000.0
2011-01-12 13:30:00,6.27,6.27,6.26,6.26,185600.0,5.8283,5.8283,5.819,5.819,185600.0
2011-01-12 13:40:00,6.27,6.27,6.26,6.27,396000.0,5.8283,5.8283,5.819,5.8283,396000.0
2011-01-12 13:50:00,6.27,6.27,6.26,6.27,739200.0,5.8283,5.8283,5.819,5.8283,739200.0
2011-01-12 14:00:00,6.27,6.27,6.26,6.26,1372800.0,5.8283,5.8283,5.819,5.819,1372800.0
2011-01-12 14:10:00,6.26,6.27,6.26,6.26,620800.0,5.819,5.8283,5.819,5.819,620800.0
2011-01-12 14:20:00,6.26,6.27,6.26,6.27,908000.0,5.819,5.8283,5.819,5.8283,908000.0
2011-01-12 14:30:00,6.27,6.27,6.26,6.27,917600.0,5.8283,5.8283,5.819,5.8283,917600.0
2011-01-12 14:40:00,6.27,6.27,6.26,6.26,1486400.0,5.8283,5.8283,5.819,5.819,1486400.0
2011-01-12 14:50:00,6.26,6.27,6.26,6.27,1105600.0,5.819,5.8283,5.819,5.8283,1105600.0
2011-01-12 15:00:00,6.26,6.27,6.25,6.26,1807200.0,5.819,5.8283,5.8097,5.819,1807200.0
2011-01-12 15:10:00,6.26,6.26,6.24,6.25,2354400.0,5.819,5.819,5.8004,5.8097,2354400.0
2011-01-12 15:20:00,6.25,6.25,6.24,6.25,1614400.0,5.8097,5.8097,5.8004,5.8097,1614400.0
2011-01-12 15:30:00,6.24,6.25,6.24,6.25,2792800.0,5.8004,5.8097,5.8004,5.8097,2792800.0
2011-01-12 15:40:00,6.25,6.26,6.24,6.26,3733600.0,5.8097,5.819,5.8004,5.819,3733600.0
2011-01-12 15:50:00,6.25,6.27,6.25,6.27,3934400.0,5.8097,5.8283,5.8097,5.8283,3934400.0
2011-01-13 09:30:00,6.27,6.27,6.26,6.26,2586400.0,5.8283,5.8283,5.819,5.819,2586400.0
2011-01-13 09:40:00,6.26,6.26,6.25,6.26,2858400.0,5.819,5.819,5.8097,5.819,2858400.0
2011-01-13 09:50:00,6.26,6.27,6.26,6.26,1848800.0,5.819,5.8283,5.819,5.819,1848800.0
2011-01-13 10:00:00,6.26,6.26,6.23,6.24,3172000.0,5.819,5.819,5.7911,5.8004,3172000.0
2011-01-13 10:10:00,6.24,6.24,6.23,6.24,2537600.0,5.8004,5.8004,5.7911,5.8004,2537600.0
2011-01-13 10:20:00,6.24,6.25,6.24,6.24,1871200.0,5.8004,5.8097,5.8004,5.8004,1871200.0
2011-01-13 10:30:00,6.25,6.25,6.24,6.25,1236800.0,5.8097,5.8097,5.8004,5.8097,1236800.0
2011-01-13 10:40:00,6.25,6.25,6.24,6.25,1568000.0,5.8097,5.8097,5.8004,5.8097,1568000.0
2011-01-13 10:50:00,6.25,6.26,6.24,6.26,1731200.0,5.8097,5.819,5.8004,5.819,1731200.0
2011-01-13 11:00:00,6.26,6.26,6.25,6.26,1327200.0,5.819,5.819,5.8097,5.819,1327200.0
2011-01-13 11:10:00,6.26,6.27,6.26,6.27,1500800.0,5.819,5.8283,5.819,5.8283,1500800.0
2011-01-13 11:20:00,6.27,6.27,6.26,6.26,693600.0,5.8283,5.8283,5.819,5.819,693600.0
2011-01-13 11:30:00,6.27,6.28,6.27,6.27,1554400.0,5.8283,5.8376,5.8283,5.8283,1554400.0
2011-01-13 11:40:00,6.27,6.27,6.26,6.26,896000.0,5.8283,5.8283,5.819,5.819,896000.0
2011-01-13 11:50:00,6.26,6.27,6.26,6.26,530400.0,5.819,5.8283,5.819,5.819,530400.0
2011-01-13 12:00:00,6.27,6.27,6.26,6.27,416000.0,5.8283,5.8283,5.819,5.8283,416000.0
2011-01-13 12:10:00,6.27,6.28,6.27,6.27,798400.0,5.8283,5.8376,5.8283,5.8283,798400.0
2011-01-13 12:20:00,6.27,6.27,6.27,6.27,771200.0,5.8283,5.8283,5.8283,5.8283,771200.0
2011-01-13 12:30:00,6.27,6.27,6.26,6.26,1473600.0,5.8283,5.8283,5.819,5.819,1473600.0
2011-01-13 12:40:00,6.26,6.27,6.26,6.27,1465600.0,5.819,5.8283,5.819,5.8283,1465600.0
2011-01-13 12:50:00,6.26,6.27,6.26,6.26,1008800.0,5.819,5.8283,5.819,5.819,1008800.0
2011-01-13 13:00:00,6.26,6.26,6.25,6.26,2389600.0,5.819,5.819,5.8097,5.819,2389600.0
2011-01-13 13:10:00,6.26,6.27,6.26,6.27,2446400.0,5.819,5.8283,5.819,5.8283,2446400.0
2011-01-13 13:20:00,6.27,6.27,6.26,6.26,1660000.0,5.8283,5.8283,5.819,5.819,1660000.0
2011-01-13 13:30:00,6.26,6.27,6.26,6.26,1997600.0,5.819,5.8283,5.819,5.819,1997600.0
2011-01-13 13:40:00,6.26,6.26,6.26,6.26,822400.0,5.819,5.819,5.819,5.819,822400.0
2011-01-13 13:50:00,6.26,6.26,6.26,6.26,403200.0,5.819,5.819,5.819,5.819,403200.0
2011-01-13 14:00:00,6.26,6.26,6.25,6.26,1047200.0,5.819,5.819,5.8097,5.819,1047200.0
2011-01-13 14:10:00,6.26,6.26,6.24,6.24,2142400.0,5.819,5.819,5.8004,5.8004,2142400.0
2011-01-13 14:20:00,6.24,6.25,6.24,6.25,884800.0,5.8004,5.8097,5.8004,5.8097,884800.0
2011-01-13 14:30:00,6.25,6.25,6.25,6.25,712800.0,5.8097,5.8097,5.8097,5.8097,712800.0
2011-01-13 14:40:00,6.25,6.25,6.24,6.24,1301600.0,5.8097,5.8097,5.8004,5.8004,1301600.0
2011-01-13 14:50:00,6.24,6.24,6.23,6.23,3652800.0,5.8004,5.8004,5.7911,5.7911,3652800.0
2011-01-13 15:00:00,6.23,6.25,6.23,6.24,1519200.0,5.7911,5.8097,5.7911,5.8004,1519200.0
2011-01-13 15:10:00,6.24,6.25,6.24,6.24,1690400.0,5.8004,5.8097,5.8004,5.8004,1690400.0
2011-01-13 15:20:00,6.24,6.24,6.22,6.23,2744800.0,5.8004,5.8004,5.7818,5.7911,2744800.0
2011-01-13 15:30:00,6.23,6.23,6.22,6.23,4496000.0,5.7911,5.7911,5.7818,5.7911,4496000.0
2011-01-13 15:40:00,6.23,6.24,6.22,6.24,4425600.0,5.7911,5.8004,5.7818,5.8004,4425600.0
2011-01-13 15:50:00,6.24,6.25,6.23,6.25,2931200.0,5.8004,5.8097,5.7911,5.8097,2931200.0
2011-01-14 09:30:00,6.23,6.25,6.22,6.24,3706400.0,5.7911,5.8097,5.7818,5.8004,3706400.0
2011-01-14 09:40:00,6.24,6.26,6.24,6.25,2457600.0,5.8004,5.819,5.8004,5.8097,2457600.0
2011-01-14 09:50:00,6.24,6.26,6.23,6.26,4733600.0,5.8004,5.819,5.7911,5.819,4733600.0
2011-01-14 10:00:00,6.26,6.27,6.25,6.26,2760000.0,5.819,5.8283,5.8097,5.819,2760000.0
2011-01-14 10:10:00,6.26,6.27,6.25,6.25,1214400.0,5.819,5.8283,5.8097,5.8097,1214400.0
2011-01-14 10:20:00,6.26,6.26,6.24,6.24,2260800.0,5.819,5.819,5.8004,5.8004,2260800.0
2011-01-14 10:30:00,6.24,6.26,6.24,6.26,2420800.0,5.8004,5.819,5.8004,5.819,2420800.0
2011-01-14 10:40:00,6.26,6.28,6.26,6.28,2837600.0,5.819,5.8376,5.819,5.8376,2837600.0
2011-01-14 10:50:00,6.28,6.29,6.27,6.27,1747200.0,5.8376,5.8469,5.8283,5.8283,1747200.0
2011-01-14 11:00:00,6.27,6.29,6.27,6.29,1632800.0,5.8283,5.8469,5.8283,5.8469,1632800.0
2011-01-14 11:10:00,6.29,6.3,6.28,6.28,2037600.0,5.8469,5.8561,5.8376,5.8376,2037600.0
2011-01-14 11:20:00,6.28,6.28,6.27,6.28,1254400.0,5.8376,5.8376,5.8283,5.8376,1254400.0
2011-01-14 11:30:00,6.28,6.29,6.27,6.28,1045600.0,5.8376,5.8469,5.8283,5.8376,1045600.0
2011-01-14 11:40:00,6.28,6.29,6.28,6.29,1014400.0,5.8376,5.8469,5.8376,5.8469,1014400.0
2011-01-14 11:50:00,6.29,6.29,6.28,6.28,1034400.0,5.8469,5.8469,5.8376,5.8376,1034400.0
2011-01-14 12:00:00,6.28,6.29,6.28,6.29,660000.0,5.8376,5.8469,5.8376,5.8469,660000.0
2011-01-14 12:10:00,6.29,6.3,6.29,6.3,2996000.0,5.8469,5.8561,5.8469,5.8561,2996000.0
2011-01-14 12:20:00,6.3,6.3,6.29,6.29,1476000.0,5.8561,5.8561,5.8469,5.8469,1476000.0
2011-01-14 12:30:00,6.3,6.31,6.29,6.3,918400.0,5.8561,5.8654,5.8469,5.8561,918400.0
2011-01-14 12:40:00,6.3,6.3,6.3,6.3,426400.0,5.8561,5.8561,5.8561,5.8561,426400.0
2011-01-14 12:50:00,6.3,6.3,6.29,6.3,802400.0,5.8561,5.8561,5.8469,5.8561,802400.0
2011-01-14 13:00:00,6.3,6.3,6.3,6.3,576800.0,5.8561,5.8561,5.8561,5.8561,576800.0
2011-01-14 13:10:00,6.3,6.3,6.29,6.3,1349600.0,5.8561,5.8561,5.8469,5.8561,1349600.0
2011-01-14 13:20:00,6.3,6.3,6.3,6.3,366400.0,5.8561,5.8561,5.8561,5.8561,366400.0
2011-01-14 13:30:00,6.3,6.31,6.3,6.31,500800.0,5.8561,5.8654,5.8561,5.8654,500800.0
2011-01-14 13:40:00,6.31,6.31,6.31,6.31,375200.0,5.8654,5.8654,5.8654,5.8654,375200.0
2011-01-14 13:50:00,6.31,6.33,6.31,6.32,2540800.0,5.8654,5.884,5.8654,5.8747,2540800.0
2011-01-14 14:00:00,6.32,6.33,6.32,6.33,907200.0,5.8747,5.884,5.8747,5.884,907200.0
2011-01-14 14:10:00,6.33,6.33,6.32,6.32,545600.0,5.884,5.884,5.8747,5.8747,545600.0
2011-01-14 14:20:00,6.32,6.33,6.32,6.33,686400.0,5.8747,5.884,5.8747,5.884,686400.0
2011-01-14 14:30:00,6.33,6.33,6.32,6.32,778400.0,5.884,5.884,5.8747,5.8747,778400.0
2011-01-14 14:40:00,6.32,6.33,6.32,6.33,1435200.0,5.8747,5.884,5.8747,5.884,1435200.0
2011-01-14 14:50:00,6.33,6.33,6.32,6.32,923200.0,5.884,5.884,5.8747,5.8747,923200.0
2011-01-14 15:00:00,6.32,6.33,6.32,6.32,487200.0,5.8747,5.884,5.8747,5.8747,487200.0
2011-01-14 15:10:00,6.32,6.33,6.32,6.33,592800.0,5.8747,5.884,5.8747,5.884,592800.0
2011-01-14 15:20:00,6.33,6.34,6.32,6.32,4755200.0,5.884,5.8933,5.8747,5.8747,4755200.0
2011-01-14 15:30:00,6.32,6.33,6.32,6.32,1832800.0,5.8747,5.884,5.8747,5.8747,1832800.0
2011-01-14 15:40:00,6.32,6.34,6.32,6.34,3193600.0,5.8747,5.8933,5.8747,5.8933,3193600.0
2011-01-14 15:50:00,6.34,6.34,6.33,6.34,3878400.0,5.8933,5.8933,5.884,5.8933,3878400.0
2011-01-18 09:30:00,6.33,6.35,6.32,6.34,4538400.0,5.884,5.9026,5.8747,5.8933,4538400.0
2011-01-18 09:40:00,6.34,6.35,6.33,6.33,1947200.0,5.8933,5.9026,5.884,5.884,1947200.0
2011-01-18 09:50:00,6.33,6.33,6.31,6.33,3093600.0,5.884,5.884,5.8654,5.884,3093600.0
2011-01-18 10:00:00,6.32,6.34,6.31,6.33,2520800.0,5.8747,5.8933,5.8654,5.884,2520800.0
2011-01-18 10:10:00,6.33,6.35,6.32,6.35,1821600.0,5.884,5.9026,5.8747,5.9026,1821600.0
2011-01-18 10:20:00,6.35,6.36,6.34,6.35,2223200.0,5.9026,5.9119,5.8933,5.9026,2223200.0
2011-01-18 10:30:00,6.35,6.35,6.33,6.34,3808800.0,5.9026,5.9026,5.884,5.8933,3808800.0
2011-01-18 10:40:00,6.34,6.34,6.32,6.32,1307200.0,5.8933,5.8933,5.8747,5.8747,1307200.0
2011-01-18 10:50:00,6.32,6.33,6.32,6.33,1184000.0,5.8747,5.884,5.8747,5.884,1184000.0
2011-01-18 11:00:00,6.33,6.34,6.33,6.34,1379200.0,5.884,5.8933,5.884,5.8933,1379200.0
2011-01-18 11:10:00,6.34,6.34,6.33,6.34,1147200.0,5.8933,5.8933,5.884,5.8933,1147200.0
2011-01-18 11:20:00,6.34,6.35,6.34,6.35,1220000.0,5.8933,5.9026,5.8933,5.9026,1220000.0
2011-01-18 11:30:00,6.35,6.35,6.34,6.35,822400.0,5.9026,5.9026,5.8933,5.9026,822400.0
2011-01-18 11:40:00,6.34,6.35,6.34,6.35,1221600.0,5.8933,5.9026,5.8933,5.9026,1221600.0
2011-01-18 11:50:00,6.35,6.35,6.34,6.34,1463200.0,5.9026,5.9026,5.8933,5.8933,1463200.0
2011-01-18 12:00:00,6.34,6.35,6.33,6.34,730400.0,5.8933,5.9026,5.884,5.8933,730400.0
2011-01-18 12:10:00,6.34,6.34,6.33,6.34,920000.0,5.8933,5.8933,5.884,5.8933,920000.0
2011-01-18 12:20:00,6.34,6.34,6.33,6.34,567200.0,5.8933,5.8933,5.884,5.8933,567200.0
2011-01-18 12:30:00,6.34,6.34,6.33,6.34,522400.0,5.8933,5.8933,5.884,5.8933,522400.0
2011-01-18 12:40:00,6.34,6.35,6.34,6.34,1312000.0,5.8933,5.9026,5.8933,5.8933,1312000.0
2011-01-18 12:50:00,6.34,6.34,6.34,6.34,240000.0,5.8933,5.8933,5.8933,5.8933,240000.0
2011-01-18 13:00:00,6.34,6.35,6.34,6.35,456800.0,5.8933,5.9026,5.8933,5.9026,456800.0
2011-01-18 13:10:00,6.35,6.35,6.34,6.35,480800.0,5.9026,5.9026,5.8933,5.9026,480800.0
2011-01-18 13:20:00,6.34,6.35,6.34,6.35,1185600.0,5.8933,5.9026,5.8933,5.9026,1185600.0
2011-01-18 13:30:00,6.35,6.36,6.35,6.35,1637600.0,5.9026,5.9119,5.9026,5.9026,1637600.0
2011-01-18 13:40:00,6.35,6.36,6.35,6.35,977600.0,5.9026,5.9119,5.9026,5.9026,977600.0
2011-01-18 13:50:00,6.35,6.36,6.34,6.35,626400.0,5.9026,5.9119,5.8933,5.9026,626400.0
2011-01-18 14:00:00,6.35,6.35,6.35,6.35,600000.0,5.9026,5.9026,5.9026,5.9026,600000.0
2011-01-18 14:10:00,6.35,6.36,6.35,6.36,488000.0,5.9026,5.9119,5.9026,5.9119,488000.0
2011-01-18 14:20:00,6.36,6.36,6.35,6.36,641600.0,5.9119,5.9119,5.9026,5.9119,641600.0
2011-01-18 14:30:00,6.36,6.36,6.36,6.36,992800.0,5.9119,5.9119,5.9119,5.9119,992800.0
2011-01-18 14:40:00,6.36,6.36,6.35,6.35,1039200.0,5.9119,5.9119,5.9026,5.9026,1039200.0
2011-01-18 14:50:00,6.35,6.36,6.35,6.36,1289600.0,5.9026,5.9119,5.9026,5.9119,1289600.0
2011-01-18 15:00:00,6.36,6.36,6.35,6.35,761600.0,5.9119,5.9119,5.9026,5.9026,761600.0
2011-01-18 15:10:00,6.35,6.35,6.34,6.35,1000000.0,5.9026,5.9026,5.8933,5.9026,1000000.0
2011-01-18 15:20:00,6.35,6.36,6.35,6.35,1746400.0,5.9026,5.9119,5.9026,5.9026,1746400.0
2011-01-18 15:30:00,6.35,6.37,6.35,6.37,2890400.0,5.9026,5.9212,5.9026,5.9212,2890400.0
2011-01-18 15:40:00,6.37,6.37,6.36,6.36,1666400.0,5.9212,5.9212,5.9119,5.9119,1666400.0
2011-01-18 15:50:00,6.36,6.36,6.36,6.36,2008000.0,5.9119,5.9119,5.9119,5.9119,2008000.0
2011-01-19 09:30:00,6.35,6.36,6.34,6.34,3599200.0,5.9026,5.9119,5.8933,5.8933,3599200.0
2011-01-19 09:40:00,6.34,6.34,6.32,6.33,5276800.0,5.8933,5.8933,5.8747,5.884,5276800.0
2011-01-19 09:50:00,6.33,6.33,6.31,6.32,4423200.0,5.884,5.884,5.8654,5.8747,4423200.0
2011-01-19 10:00:00,6.32,6.33,6.31,6.33,2802400.0,5.8747,5.884,5.8654,5.884,2802400.0
2011-01-19 10:10:00,6.33,6.33,6.31,6.32,1752800.0,5.884,5.884,5.8654,5.8747,1752800.0
2011-01-19 10:20:00,6.32,6.32,6.29,6.29,3941600.0,5.8747,5.8747,5.8469,5.8469,3941600.0
2011-01-19 10:30:00,6.29,6.29,6.27,6.28,2925600.0,5.8469,5.8469,5.8283,5.8376,2925600.0
2011-01-19 10:40:00,6.28,6.28,6.27,6.28,3920800.0,5.8376,5.8376,5.8283,5.8376,3920800.0
2011-01-19 10:50:00,6.28,6.29,6.28,6.28,2596000.0,5.8376,5.8469,5.8376,5.8376,2596000.0
2011-01-19 11:00:00,6.28,6.29,6.27,6.28,2519200.0,5.8376,5.8469,5.8283,5.8376,2519200.0
2011-01-19 11:10:00,6.28,6.28,6.26,6.27,3897600.0,5.8376,5.8376,5.819,5.8283,3897600.0
2011-01-19 11:20:00,6.27,6.27,6.27,6.27,1315200.0,5.8283,5.8283,5.8283,5.8283,1315200.0
2011-01-19 11:30:00,6.27,6.28,6.27,6.28,1394400.0,5.8283,5.8376,5.8283,5.8376,1394400.0
2011-01-19 11:40:00,6.28,6.29,6.27,6.28,867200.0,5.8376,5.8469,5.8283,5.8376,867200.0
2011-01-19 11:50:00,6.28,6.29,6.27,6.28,1836000.0,5.8376,5.8469,5.8283,5.8376,1836000.0
2011-01-19 12:00:00,6.28,6.28,6.28,6.28,1233600.0,5.8376,5.8376,5.8376,5.8376,1233600.0
2011-01-19 12:10:00,6.28,6.28,6.27,6.28,1277600.0,5.8376,5.8376,5.8283,5.8376,1277600.0
2011-01-19 12:20:00,6.28,6.28,6.27,6.27,1576000.0,5.8376,5.8376,5.8283,5.8283,1576000.0
2011-01-19 12:30:00,6.27,6.27,6.25,6.25,5182400.0,5.8283,5.8283,5.8097,5.8097,5182400.0
2011-01-19 12:40:00,6.25,6.25,6.24,6.24,2021600.0,5.8097,5.8097,5.8004,5.8004,2021600.0
2011-01-19 12:50:00,6.24,6.25,6.24,6.25,2458400.0,5.8004,5.8097,5.8004,5.8097,2458400.0
2011-01-19 13:00:00,6.25,6.26,6.24,6.26,2635200.0,5.8097,5.819,5.8004,5.819,2635200.0
2011-01-19 13:10:00,6.26,6.26,6.26,6.26,2171200.0,5.819,5.819,5.819,5.819,2171200.0
2011-01-19 13:20:00,6.26,6.27,6.25,6.27,1460800.0,5.819,5.8283,5.8097,5.8283,1460800.0
2011-01-19 13:30:00,6.27,6.28,6.27,6.27,2209600.0,5.8283,5.8376,5.8283,5.8283,2209600.0
2011-01-19 13:40:00,6.27,6.27,6.26,6.27,1297600.0,5.8283,5.8283,5.819,5.8283,1297600.0
2011-01-19 13:50:00,6.27,6.27,6.25,6.26,1377600.0,5.8283,5.8283,5.8097,5.819,1377600.0
2011-01-19 14:00:00,6.26,6.27,6.25,6.25,1060000.0,5.819,5.8283,5.8097,5.8097,1060000.0
2011-01-19 14:10:00,6.25,6.26,6.24,6.25,1823200.0,5.8097,5.819,5.8004,5.8097,1823200.0
2011-01-19 14:20:00,6.25,6.25,6.23,6.24,3188000.0,5.8097,5.8097,5.7911,5.8004,3188000.0
2011-01-19 14:30:00,6.24,6.25,6.24,6.24,1188000.0,5.8004,5.8097,5.8004,5.8004,1188000.0
2011-01-19 14:40:00,6.24,6.24,6.22,6.23,2834400.0,5.8004,5.8004,5.7818,5.7911,2834400.0
2011-01-19 14:50:00,6.23,6.23,6.21,6.22,6211200.0,5.7911,5.7911,5.7725,5.7818,6211200.0
2011-01-19 15:00:00,6.22,6.23,6.21,6.21,3490400.0,5.7818,5.7911,5.7725,5.7725,3490400.0
2011-01-19 15:10:00,6.21,6.23,6.2,6.22,5179200.0,5.7725,5.7911,5.7632,5.7818,5179200.0
2011-01-19 15:20:00,6.22,6.23,6.21,6.22,2642400.0,5.7818,5.7911,5.7725,5.7818,2642400.0
2011-01-19 15:30:00,6.22,6.22,6.2,6.22,3932800.0,5.7818,5.7818,5.7632,5.7818,3932800.0
2011-01-19 15:40:00,6.22,6.23,6.21,6.22,3682400.0,5.7818,5.7911,5.7725,5.7818,3682400.0
2011-01-19 15:50:00,6.22,6.23,6.22,6.23,4912000.0,5.7818,5.7911,5.7818,5.7911,4912000.0
2011-01-20 09:30:00,6.21,6.21,6.16,6.17,9974400.0,5.7725,5.7725,5.726,5.7353,9974400.0
2011-01-20 09:40:00,6.17,6.2,6.17,6.2,5181600.0,5.7353,5.7632,5.7353,5.7632,5181600.0
2011-01-20 09:50:00,6.2,6.22,6.19,6.21,2130400.0,5.7632,5.7818,5.7539,5.7725,2130400.0
2011-01-20 10:00:00,6.21,6.23,6.2,6.2,5335200.0,5.7725,5.7911,5.7632,5.7632,5335200.0
2011-01-20 10:10:00,6.2,6.21,6.17,6.17,3403200.0,5.7632,5.7725,5.7353,5.7353,3403200.0
2011-01-20 10:20:00,6.17,6.18,6.15,6.18,5411200.0,5.7353,5.7446,5.7167,5.7446,5411200.0
2011-01-20 10:30:00,6.18,6.18,6.16,6.17,2831200.0,5.7446,5.7446,5.726,5.7353,2831200.0
2011-01-20 10:40:00,6.16,6.18,6.16,6.16,5096800.0,5.726,5.7446,5.726,5.726,5096800.0
2011-01-20 10:50:00,6.16,6.17,6.13,6.14,6858400.0,5.726,5.7353,5.6981,5.7074,6858400.0
2011-01-20 11:00:00,6.14,6.16,6.13,6.15,3736800.0,5.7074,5.726,5.6981,5.7167,3736800.0
2011-01-20 11:10:00,6.15,6.16,6.14,6.15,2170400.0,5.7167,5.726,5.7074,5.7167,2170400.0
2011-01-20 11:20:00,6.15,6.15,6.14,6.14,2435200.0,5.7167,5.7167,5.7074,5.7074,2435200.0
2011-01-20 11:30:00,6.14,6.14,6.12,6.14,6072800.0,5.7074,5.7074,5.6888,5.7074,6072800.0
2011-01-20 11:40:00,6.14,6.15,6.14,6.15,3506400.0,5.7074,5.7167,5.7074,5.7167,3506400.0
2011-01-20 11:50:00,6.15,6.16,6.14,6.16,3005600.0,5.7167,5.726,5.7074,5.726,3005600.0
2011-01-20 12:00:00,6.16,6.17,6.16,6.17,3940000.0,5.726,5.7353,5.726,5.7353,3940000.0
2011-01-20 12:10:00,6.17,6.17,6.16,6.17,1706400.0,5.7353,5.7353,5.726,5.7353,1706400.0
2011-01-20 12:20:00,6.17,6.18,6.17,6.17,1766400.0,5.7353,5.7446,5.7353,5.7353,1766400.0
2011-01-20 12:30:00,6.17,6.18,6.17,6.18,1888800.0,5.7353,5.7446,5.7353,5.7446,1888800.0
2011-01-20 12:40:00,6.18,6.2,6.18,6.19,2238400.0,5.7446,5.7632,5.7446,5.7539,2238400.0
2011-01-20 12:50:00,6.19,6.2,6.18,6.19,1580800.0,5.7539,5.7632,5.7446,5.7539,1580800.0
2011-01-20 13:00:00,6.2,6.2,6.18,6.19,1180800.0,5.7632,5.7632,5.7446,5.7539,1180800.0
2011-01-20 13:10:00,6.19,6.19,6.18,6.18,750400.0,5.7539,5.7539,5.7446,5.7446,750400.0
2011-01-20 13:20:00,6.18,6.18,6.17,6.18,912800.0,5.7446,5.7446,5.7353,5.7446,912800.0
2011-01-20 13:30:00,6.18,6.19,6.18,6.19,1402400.0,5.7446,5.7539,5.7446,5.7539,1402400.0
2011-01-20 13:40:00,6.19,6.19,6.18,6.19,937600.0,5.7539,5.7539,5.7446,5.7539,937600.0
2011-01-20 13:50:00,6.19,6.21,6.18,6.21,1715200.0,5.7539,5.7725,5.7446,5.7725,1715200.0
2011-01-20 14:00:00,6.21,6.22,6.2,6.21,1297600.0,5.7725,5.7818,5.7632,5.7725,1297600.0
2011-01-20 14:10:00,6.21,6.23,6.21,6.22,2463200.0,5.7725,5.7911,5.7725,5.7818,2463200.0
2011-01-20 14:20:00,6.22,6.23,6.21,6.22,2741600.0,5.7818,5.7911,5.7725,5.7818,2741600.0
2011-01-20 14:30:00,6.22,6.24,6.22,6.23,3156000.0,5.7818,5.8004,5.7818,5.7911,3156000.0
2011-01-20 14:40:00,6.23,6.25,6.23,6.23,2033600.0,5.7911,5.8097,5.7911,5.7911,2033600.0
2011-01-20 14:50:00,6.23,6.24,6.23,6.23,1579200.0,5.7911,5.8004,5.7911,5.7911,1579200.0
2011-01-20 15:00:00,6.23,6.23,6.22,6.22,1036800.0,5.7911,5.7911,5.7818,5.7818,1036800.0
2011-01-20 15:10:00,6.22,6.23,6.21,6.21,1791200.0,5.7818,5.7911,5.7725,5.7725,1791200.0
2011-01-20 15:20:00,6.21,6.22,6.2,6.2,2566400.0,5.7725,5.7818,5.7632,5.7632,2566400.0
2011-01-20 15:30:00,6.2,6.21,6.19,6.2,3767200.0,5.7632,5.7725,5.7539,5.7632,3767200.0
2011-01-20 15:40:00,6.2,6.22,6.2,6.2,6508000.0,5.7632,5.7818,5.7632,5.7632,6508000.0
2011-01-20 15:50:00,6.2,6.22,6.19,6.22,5087200.0,5.7632,5.7818,5.7539,5.7818,5087200.0
2011-01-21 09:30:00,6.29,6.29,6.28,6.28,5793600.0,5.8469,5.8469,5.8376,5.8376,5793600.0
2011-01-21 09:40:00,6.28,6.3,6.28,6.3,3234400.0,5.8376,5.8561,5.8376,5.8561,3234400.0
2011-01-21 09:50:00,6.29,6.32,6.29,6.32,5198400.0,5.8469,5.8747,5.8469,5.8747,5198400.0
2011-01-21 10:00:00,6.32,6.32,6.3,6.3,3180000.0,5.8747,5.8747,5.8561,5.8561,3180000.0
2011-01-21 10:10:00,6.31,6.31,6.29,6.3,1372000.0,5.8654,5.8654,5.8469,5.8561,1372000.0
2011-01-21 10:20:00,6.29,6.3,6.28,6.28,3246400.0,5.8469,5.8561,5.8376,5.8376,3246400.0
2011-01-21 10:30:00,6.28,6.28,6.27,6.28,4145600.0,5.8376,5.8376,5.8283,5.8376,4145600.0
2011-01-21 10:40:00,6.28,6.29,6.27,6.27,2174400.0,5.8376,5.8469,5.8283,5.8283,2174400.0
2011-01-21 10:50:00,6.27,6.28,6.26,6.27,1814400.0,5.8283,5.8376,5.819,5.8283,1814400.0
2011-01-21 11:00:00,6.27,6.28,6.26,6.26,3812800.0,5.8283,5.8376,5.819,5.819,3812800.0
2011-01-21 11:10:00,6.26,6.27,6.25,6.25,4495200.0,5.819,5.8283,5.8097,5.8097,4495200.0
2011-01-21 11:20:00,6.25,6.27,6.25,6.27,2696800.0,5.8097,5.8283,5.8097,5.8283,2696800.0
2011-01-21 11:30:00,6.27,6.27,6.26,6.26,1640800.0,5.8283,5.8283,5.819,5.819,1640800.0
2011-01-21 11:40:00,6.26,6.26,6.24,6.25,3124000.0,5.819,5.819,5.8004,5.8097,3124000.0
2011-01-21 11:50:00,6.25,6.25,6.24,6.25,1964000.0,5.8097,5.8097,5.8004,5.8097,1964000.0
2011-01-21 12:00:00,6.25,6.26,6.24,6.26,1213600.0,5.8097,5.819,5.8004,5.819,1213600.0
2011-01-21 12:10:00,6.25,6.27,6.25,6.27,2269600.0,5.8097,5.8283,5.8097,5.8283,2269600.0
2011-01-21 12:20:00,6.27,6.27,6.27,6.27,2244000.0,5.8283,5.8283,5.8283,5.8283,2244000.0
2011-01-21 12:30:00,6.27,6.27,6.26,6.26,2335200.0,5.8283,5.8283,5.819,5.819,2335200.0
2011-01-21 12:40:00,6.26,6.26,6.23,6.24,2732000.0,5.819,5.819,5.7911,5.8004,2732000.0
2011-01-21 12:50:00,6.25,6.26,6.24,6.25,1124000.0,5.8097,5.819,5.8004,5.8097,1124000.0
2011-01-21 13:00:00,6.25,6.25,6.24,6.24,767200.0,5.8097,5.8097,5.8004,5.8004,767200.0
2011-01-21 13:10:00,6.24,6.26,6.24,6.26,1295200.0,5.8004,5.819,5.8004,5.819,1295200.0
2011-01-21 13:20:00,6.26,6.27,6.25,6.25,896800.0,5.819,5.8283,5.8097,5.8097,896800.0
2011-01-21 13:30:00,6.25,6.27,6.25,6.27,708800.0,5.8097,5.8283,5.8097,5.8283,708800.0
2011-01-21 13:40:00,6.27,6.27,6.26,6.26,571200.0,5.8283,5.8283,5.819,5.819,571200.0
2011-01-21 13:50:00,6.26,6.26,6.25,6.26,460800.0,5.819,5.819,5.8097,5.819,460800.0
2011-01-21 14:00:00,6.26,6.27,6.26,6.27,648000.0,5.819,5.8283,5.819,5.8283,648000.0
2011-01-21 14:10:00,6.27,6.27,6.25,6.26,918400.0,5.8283,5.8283,5.8097,5.819,918400.0
2011-01-21 14:20:00,6.26,6.26,6.26,6.26,638400.0,5.819,5.819,5.819,5.819,638400.0
2011-01-21 14:30:00,6.26,6.28,6.26,6.27,1170400.0,5.819,5.8376,5.819,5.8283,1170400.0
2011-01-21 14:40:00,6.27,6.27,6.26,6.27,1679200.0,5.8283,5.8283,5.819,5.8283,1679200.0
2011-01-21 14:50:00,6.27,6.27,6.26,6.26,1025600.0,5.8283,5.8283,5.819,5.819,1025600.0
2011-01-21 15:00:00,6.26,6.27,6.26,6.27,1335200.0,5.819,5.8283,5.819,5.8283,1335200.0
2011-01-21 15:10:00,6.27,6.27,6.27,6.27,713600.0,5.8283,5.8283,5.8283,5.8283,713600.0
2011-01-21 15:20:00,6.27,6.27,6.26,6.26,1367200.0,5.8283,5.8283,5.819,5.819,1367200.0
2011-01-21 15:30:00,6.26,6.26,6.24,6.25,1925600.0,5.819,5.819,5.8004,5.8097,1925600.0
2011-01-21 15:40:00,6.25,6.25,6.24,6.24,3088800.0,5.8097,5.8097,5.8004,5.8004,3088800.0
2011-01-21 15:50:00,6.24,6.25,6.23,6.25,5780800.0,5.8004,5.8097,5.7911,5.8097,5780800.0
2011-01-24 09:30:00,6.24,6.26,6.23,6.26,3385600.0,5.8004,5.819,5.7911,5.819,3385600.0
2011-01-24 09:40:00,6.26,6.27,6.25,6.26,2484000.0,5.819,5.8283,5.8097,5.819,2484000.0
2011-01-24 09:50:00,6.26,6.27,6.24,6.24,2212000.0,5.819,5.8283,5.8004,5.8004,2212000.0
2011-01-24 10:00:00,6.24,6.25,6.24,6.25,1186400.0,5.8004,5.8097,5.8004,5.8097,1186400.0
2011-01-24 10:10:00,6.25,6.26,6.24,6.25,1717600.0,5.8097,5.819,5.8004,5.8097,1717600.0
2011-01-24 10:20:00,6.25,6.27,6.24,6.27,2411200.0,5.8097,5.8283,5.8004,5.8283,2411200.0
2011-01-24 10:30:00,6.27,6.28,6.26,6.27,1290400.0,5.8283,5.8376,5.819,5.8283,1290400.0
2011-01-24 10:40:00,6.27,6.28,6.27,6.27,1447200.0,5.8283,5.8376,5.8283,5.8283,1447200.0
2011-01-24 10:50:00,6.27,6.28,6.27,6.28,861600.0,5.8283,5.8376,5.8283,5.8376,861600.0
2011-01-24 11:00:00,6.28,6.3,6.28,6.29,2759200.0,5.8376,5.8561,5.8376,5.8469,2759200.0
2011-01-24 11:10:00,6.29,6.29,6.28,6.29,1474400.0,5.8469,5.8469,5.8376,5.8469,1474400.0
2011-01-24 11:20:00,6.29,6.31,6.28,6.3,2152000.0,5.8469,5.8654,5.8376,5.8561,2152000.0
2011-01-24 11:30:00,6.3,6.31,6.29,6.29,2796800.0,5.8561,5.8654,5.8469,5.8469,2796800.0
2011-01-24 11:40:00,6.29,6.3,6.29,6.3,1512800.0,5.8469,5.8561,5.8469,5.8561,1512800.0
2011-01-24 11:50:00,6.3,6.31,6.3,6.3,1933600.0,5.8561,5.8654,5.8561,5.8561,1933600.0
2011-01-24 12:00:00,6.3,6.32,6.3,6.31,2582400.0,5.8561,5.8747,5.8561,5.8654,2582400.0
2011-01-24 12:10:00,6.31,6.32,6.31,6.31,1180800.0,5.8654,5.8747,5.8654,5.8654,1180800.0
2011-01-24 12:20:00,6.31,6.32,6.3,6.31,1187200.0,5.8654,5.8747,5.8561,5.8654,1187200.0
2011-01-24 12:30:00,6.31,6.31,6.3,6.31,943200.0,5.8654,5.8654,5.8561,5.8654,943200.0
2011-01-24 12:40:00,6.31,6.32,6.31,6.31,395200.0,5.8654,5.8747,5.8654,5.8654,395200.0
2011-01-24 12:50:00,6.31,6.31,6.3,6.3,940000.0,5.8654,5.8654,5.8561,5.8561,940000.0
2011-01-24 13:00:00,6.3,6.31,6.3,6.31,1669600.0,5.8561,5.8654,5.8561,5.8654,1669600.0
2011-01-24 13:10:00,6.3,6.31,6.3,6.31,1045600.0,5.8561,5.8654,5.8561,5.8654,1045600.0
2011-01-24 13:20:00,6.31,6.32,6.31,6.31,1191200.0,5.8654,5.8747,5.8654,5.8654,1191200.0
2011-01-24 13:30:00,6.31,6.31,6.31,6.31,1972800.0,5.8654,5.8654,5.8654,5.8654,1972800.0
2011-01-24 13:40:00,6.31,6.32,6.31,6.32,2249600.0,5.8654,5.8747,5.8654,5.8747,2249600.0
2011-01-24 13:50:00,6.32,6.32,6.31,6.31,1014400.0,5.8747,5.8747,5.8654,5.8654,1014400.0
2011-01-24 14:00:00,6.31,6.32,6.31,6.31,528800.0,5.8654,5.8747,5.8654,5.8654,528800.0
2011-01-24 14:10:00,6.31,6.33,6.31,6.32,1700800.0,5.8654,5.884,5.8654,5.8747,1700800.0
2011-01-24 14:20:00,6.32,6.32,6.31,6.31,1610400.0,5.8747,5.8747,5.8654,5.8654,1610400.0
2011-01-24 14:30:00,6.31,6.32,6.31,6.32,525600.0,5.8654,5.8747,5.8654,5.8747,525600.0
2011-01-24 14:40:00,6.32,6.32,6.31,6.32,440000.0,5.8747,5.8747,5.8654,5.8747,440000.0
2011-01-24 14:50:00,6.31,6.32,6.3,6.3,1425600.0,5.8654,5.8747,5.8561,5.8561,1425600.0
2011-01-24 15:00:00,6.3,6.31,6.3,6.3,832800.0,5.8561,5.8654,5.8561,5.8561,832800.0
2011-01-24 15:10:00,6.31,6.31,6.29,6.3,1502400.0,5.8654,5.8654,5.8469,5.8561,1502400.0
2011-01-24 15:20:00,6.3,6.3,6.28,6.29,2336000.0,5.8561,5.8561,5.8376,5.8469,2336000.0
2011-01-24 15:30:00,6.29,6.31,6.29,6.31,3323200.0,5.8469,5.8654,5.8469,5.8654,3323200.0
2011-01-24 15:40:00,6.31,6.31,6.3,6.31,3432000.0,5.8654,5.8654,5.8561,5.8654,3432000.0
2011-01-24 15:50:00,6.31,6.32,6.3,6.32,4120000.0,5.8654,5.8747,5.8561,5.8747,4120000.0
2011-01-25 09:30:00,6.28,6.29,6.27,6.28,5003200.0,5.8376,5.8469,5.8283,5.8376,5003200.0
2011-01-25 09:40:00,6.27,6.29,6.27,6.29,3540000.0,5.8283,5.8469,5.8283,5.8469,3540000.0
2011-01-25 09:50:00,6.29,6.33,6.29,6.33,2196000.0,5.8469,5.884,5.8469,5.884,2196000.0
2011-01-25 10:00:00,6.3,6.39,6.29,6.3,4336800.0,5.8561,5.9398,5.8469,5.8561,4336800.0
2011-01-25 10:10:00,6.3,6.31,6.28,6.28,2961600.0,5.8561,5.8654,5.8376,5.8376,2961600.0
2011-01-25 10:20:00,6.28,6.29,6.27,6.28,2536800.0,5.8376,5.8469,5.8283,5.8376,2536800.0
2011-01-25 10:30:00,6.28,6.3,6.28,6.28,1623200.0,5.8376,5.8561,5.8376,5.8376,1623200.0
2011-01-25 10:40:00,6.28,6.3,6.28,6.29,1474400.0,5.8376,5.8561,5.8376,5.8469,1474400.0
2011-01-25 10:50:00,6.29,6.31,6.29,6.3,2703200.0,5.8469,5.8654,5.8469,5.8561,2703200.0
2011-01-25 11:00:00,6.3,6.3,6.29,6.29,1879200.0,5.8561,5.8561,5.8469,5.8469,1879200.0
2011-01-25 11:10:00,6.29,6.29,6.25,6.26,5188800.0,5.8469,5.8469,5.8097,5.819,5188800.0
2011-01-25 11:20:00,6.26,6.26,6.24,6.24,3548000.0,5.819,5.819,5.8004,5.8004,3548000.0
2011-01-25 11:30:00,6.24,6.25,6.23,6.25,2783200.0,5.8004,5.8097,5.7911,5.8097,2783200.0
2011-01-25 11:40:00,6.25,6.25,6.24,6.24,1068000.0,5.8097,5.8097,5.8004,5.8004,1068000.0
2011-01-25 11:50:00,6.24,6.25,6.23,6.24,1313600.0,5.8004,5.8097,5.7911,5.8004,1313600.0
2011-01-25 12:00:00,6.24,6.26,6.24,6.26,1248800.0,5.8004,5.819,5.8004,5.819,1248800.0
2011-01-25 12:10:00,6.26,6.27,6.26,6.27,3416000.0,5.819,5.8283,5.819,5.8283,3416000.0
2011-01-25 12:20:00,6.27,6.29,6.27,6.28,2346400.0,5.8283,5.8469,5.8283,5.8376,2346400.0
2011-01-25 12:30:00,6.28,6.29,6.28,6.28,2208000.0,5.8376,5.8469,5.8376,5.8376,2208000.0
2011-01-25 12:40:00,6.28,6.28,6.28,6.28,994400.0,5.8376,5.8376,5.8376,5.8376,994400.0
2011-01-25 12:50:00,6.28,6.29,6.28,6.28,996800.0,5.8376,5.8469,5.8376,5.8376,996800.0
2011-01-25 13:00:00,6.28,6.28,6.27,6.28,918400.0,5.8376,5.8376,5.8283,5.8376,918400.0
2011-01-25 13:10:00,6.28,6.28,6.27,6.28,577600.0,5.8376,5.8376,5.8283,5.8376,577600.0
2011-01-25 13:20:00,6.28,6.28,6.26,6.27,1324000.0,5.8376,5.8376,5.819,5.8283,1324000.0
2011-01-25 13:30:00,6.27,6.27,6.26,6.27,1466400.0,5.8283,5.8283,5.819,5.8283,1466400.0
2011-01-25 13:40:00,6.27,6.28,6.27,6.28,1394400.0,5.8283,5.8376,5.8283,5.8376,1394400.0
2011-01-25 13:50:00,6.28,6.28,6.28,6.28,594400.0,5.8376,5.8376,5.8376,5.8376,594400.0
2011-01-25 14:00:00,6.28,6.28,6.25,6.26,2262400.0,5.8376,5.8376,5.8097,5.819,2262400.0
2011-01-25 14:10:00,6.26,6.26,6.23,6.24,3640800.0,5.819,5.819,5.7911,5.8004,3640800.0
2011-01-25 14:20:00,6.24,6.24,6.22,6.23,5430400.0,5.8004,5.8004,5.7818,5.7911,5430400.0
2011-01-25 14:30:00,6.23,6.25,6.23,6.24,2226400.0,5.7911,5.8097,5.7911,5.8004,2226400.0
2011-01-25 14:40:00,6.24,6.25,6.23,6.23,2319200.0,5.8004,5.8097,5.7911,5.7911,2319200.0
2011-01-25 14:50:00,6.23,6.24,6.22,6.24,2474400.0,5.7911,5.8004,5.7818,5.8004,2474400.0
2011-01-25 15:00:00,6.24,6.27,6.24,6.26,3068000.0,5.8004,5.8283,5.8004,5.819,3068000.0
2011-01-25 15:10:00,6.26,6.28,6.25,6.27,4045600.0,5.819,5.8376,5.8097,5.8283,4045600.0
2011-01-25 15:20:00,6.27,6.29,6.27,6.29,3180000.0,5.8283,5.8469,5.8283,5.8469,3180000.0
2011-01-25 15:30:00,6.29,6.29,6.27,6.28,3533600.0,5.8469,5.8469,5.8283,5.8376,3533600.0
2011-01-25 15:40:00,6.28,6.31,6.28,6.3,5000000.0,5.8376,5.8654,5.8376,5.8561,5000000.0
2011-01-25 15:50:00,6.3,6.32,6.3,6.32,4645600.0,5.8561,5.8747,5.8561,5.8747,4645600.0
2011-01-26 09:30:00,6.35,6.36,6.34,6.34,4515200.0,5.9026,5.9119,5.8933,5.8933,4515200.0
2011-01-26 09:40:00,6.34,6.34,6.33,6.33,2718400.0,5.8933,5.8933,5.884,5.884,2718400.0
2011-01-26 09:50:00,6.33,6.34,6.33,6.34,2208000.0,5.884,5.8933,5.884,5.8933,2208000.0
2011-01-26 10:00:00,6.34,6.37,6.34,6.36,5552000.0,5.8933,5.9212,5.8933,5.9119,5552000.0
2011-01-26 10:10:00,6.36,6.38,6.35,6.37,3497600.0,5.9119,5.9305,5.9026,5.9212,3497600.0
2011-01-26 10:20:00,6.37,6.4,6.37,6.39,4324000.0,5.9212,5.9491,5.9212,5.9398,4324000.0
2011-01-26 10:30:00,6.39,6.39,6.38,6.38,2864800.0,5.9398,5.9398,5.9305,5.9305,2864800.0
2011-01-26 10:40:00,6.38,6.4,6.38,6.39,2690400.0,5.9305,5.9491,5.9305,5.9398,2690400.0
2011-01-26 10:50:00,6.39,6.4,6.37,6.38,3296000.0,5.9398,5.9491,5.9212,5.9305,3296000.0
2011-01-26 11:00:00,6.38,6.38,6.37,6.38,1424000.0,5.9305,5.9305,5.9212,5.9305,1424000.0
2011-01-26 11:10:00,6.38,6.38,6.37,6.37,890400.0,5.9305,5.9305,5.9212,5.9212,890400.0
2011-01-26 11:20:00,6.37,6.37,6.35,6.36,2791200.0,5.9212,5.9212,5.9026,5.9119,2791200.0
2011-01-26 11:30:00,6.36,6.36,6.35,6.35,1743200.0,5.9119,5.9119,5.9026,5.9026,1743200.0
2011-01-26 11:40:00,6.35,6.37,6.35,6.37,1921600.0,5.9026,5.9212,5.9026,5.9212,1921600.0
2011-01-26 11:50:00,6.37,6.37,6.36,6.36,739200.0,5.9212,5.9212,5.9119,5.9119,739200.0
2011-01-26 12:00:00,6.36,6.38,6.36,6.38,1160000.0,5.9119,5.9305,5.9119,5.9305,1160000.0
2011-01-26 12:10:00,6.38,6.38,6.36,6.36,668000.0,5.9305,5.9305,5.9119,5.9119,668000.0
2011-01-26 12:20:00,6.36,6.37,6.36,6.37,911200.0,5.9119,5.9212,5.9119,5.9212,911200.0
2011-01-26 12:30:00,6.37,6.38,6.37,6.37,1158400.0,5.9212,5.9305,5.9212,5.9212,1158400.0
2011-01-26 12:40:00,6.37,6.38,6.37,6.38,611200.0,5.9212,5.9305,5.9212,5.9305,611200.0
2011-01-26 12:50:00,6.38,6.38,6.37,6.38,928000.0,5.9305,5.9305,5.9212,5.9305,928000.0
2011-01-26 13:00:00,6.38,6.38,6.37,6.38,707200.0,5.9305,5.9305,5.9212,5.9305,707200.0
2011-01-26 13:10:00,6.38,6.39,6.38,6.38,637600.0,5.9305,5.9398,5.9305,5.9305,637600.0
2011-01-26 13:20:00,6.38,6.38,6.37,6.38,658400.0,5.9305,5.9305,5.9212,5.9305,658400.0
2011-01-26 13:30:00,6.38,6.38,6.37,6.38,417600.0,5.9305,5.9305,5.9212,5.9305,417600.0
2011-01-26 13:40:00,6.38,6.39,6.38,6.39,744800.0,5.9305,5.9398,5.9305,5.9398,744800.0
2011-01-26 13:50:00,6.39,6.4,6.38,6.39,816800.0,5.9398,5.9491,5.9305,5.9398,816800.0
2011-01-26 14:00:00,6.38,6.39,6.38,6.38,435200.0,5.9305,5.9398,5.9305,5.9305,435200.0
2011-01-26 14:10:00,6.38,6.4,6.37,6.39,4924800.0,5.9305,5.9491,5.9212,5.9398,4924800.0
2011-01-26 14:20:00,6.39,6.39,6.36,6.37,5238400.0,5.9398,5.9398,5.9119,5.9212,5238400.0
2011-01-26 14:30:00,6.37,6.38,6.36,6.38,3452800.0,5.9212,5.9305,5.9119,5.9305,3452800.0
2011-01-26 14:40:00,6.38,6.41,6.38,6.39,2509600.0,5.9305,5.9584,5.9305,5.9398,2509600.0
2011-01-26 14:50:00,6.39,6.4,6.38,6.39,1654400.0,5.9398,5.9491,5.9305,5.9398,1654400.0
2011-01-26 15:00:00,6.39,6.4,6.38,6.39,1336000.0,5.9398,5.9491,5.9305,5.9398,1336000.0
2011-01-26 15:10:00,6.39,6.41,6.38,6.38,2723200.0,5.9398,5.9584,5.9305,5.9305,2723200.0
2011-01-26 15:20:00,6.38,6.4,6.38,6.4,848000.0,5.9305,5.9491,5.9305,5.9491,848000.0
2011-01-26 15:30:00,6.4,6.4,6.38,6.38,1692000.0,5.9491,5.9491,5.9305,5.9305,1692000.0
2011-01-26 15:40:00,6.38,6.4,6.38,6.4,2380800.0,5.9305,5.9491,5.9305,5.9491,2380800.0
2011-01-26 15:50:00,6.4,6.4,6.37,6.37,4676800.0,5.9491,5.9491,5.9212,5.9212,4676800.0
2011-01-27 09:30:00,6.37,6.38,6.36,6.37,4371200.0,5.9212,5.9305,5.9119,5.9212,4371200.0
2011-01-27 09:40:00,6.37,6.39,6.37,6.39,3536800.0,5.9212,5.9398,5.9212,5.9398,3536800.0
2011-01-27 09:50:00,6.39,6.4,6.39,6.4,1476800.0,5.9398,5.9491,5.9398,5.9491,1476800.0
2011-01-27 10:00:00,6.4,6.42,6.38,6.39,3304000.0,5.9491,5.9677,5.9305,5.9398,3304000.0
2011-01-27 10:10:00,6.39,6.4,6.38,6.4,1220000.0,5.9398,5.9491,5.9305,5.9491,1220000.0
2011-01-27 10:20:00,6.4,6.4,6.39,6.4,1156000.0,5.9491,5.9491,5.9398,5.9491,1156000.0
2011-01-27 10:30:00,6.4,6.41,6.4,6.4,1196000.0,5.9491,5.9584,5.9491,5.9491,1196000.0
2011-01-27 10:40:00,6.4,6.4,6.39,6.4,1510400.0,5.9491,5.9491,5.9398,5.9491,1510400.0
2011-01-27 10:50:00,6.4,6.41,6.39,6.4,1056800.0,5.9491,5.9584,5.9398,5.9491,1056800.0
2011-01-27 11:00:00,6.4,6.4,6.37,6.37,2424000.0,5.9491,5.9491,5.9212,5.9212,2424000.0
2011-01-27 11:10:00,6.37,6.38,6.36,6.37,2467200.0,5.9212,5.9305,5.9119,5.9212,2467200.0
2011-01-27 11:20:00,6.37,6.37,6.35,6.36,3056000.0,5.9212,5.9212,5.9026,5.9119,3056000.0
2011-01-27 11:30:00,6.36,6.37,6.35,6.37,2054400.0,5.9119,5.9212,5.9026,5.9212,2054400.0
2011-01-27 11:40:00,6.37,6.37,6.36,6.37,2096800.0,5.9212,5.9212,5.9119,5.9212,2096800.0
2011-01-27 11:50:00,6.37,6.38,6.36,6.37,1284800.0,5.9212,5.9305,5.9119,5.9212,1284800.0
2011-01-27 12:00:00,6.37,6.38,6.37,6.38,686400.0,5.9212,5.9305,5.9212,5.9305,686400.0
2011-01-27 12:10:00,6.38,6.39,6.38,6.39,779200.0,5.9305,5.9398,5.9305,5.9398,779200.0
2011-01-27 12:20:00,6.39,6.39,6.38,6.38,439200.0,5.9398,5.9398,5.9305,5.9305,439200.0
2011-01-27 12:30:00,6.38,6.39,6.38,6.39,655200.0,5.9305,5.9398,5.9305,5.9398,655200.0
2011-01-27 12:40:00,6.39,6.4,6.38,6.39,796800.0,5.9398,5.9491,5.9305,5.9398,796800.0
2011-01-27 12:50:00,6.39,6.4,6.39,6.4,1164800.0,5.9398,5.9491,5.9398,5.9491,1164800.0
2011-01-27 13:00:00,6.4,6.4,6.39,6.39,549600.0,5.9491,5.9491,5.9398,5.9398,549600.0
2011-01-27 13:10:00,6.39,6.4,6.39,6.4,616800.0,5.9398,5.9491,5.9398,5.9491,616800.0
2011-01-27 13:20:00,6.4,6.4,6.39,6.4,314400.0,5.9491,5.9491,5.9398,5.9491,314400.0
2011-01-27 13:30:00,6.4,6.4,6.39,6.39,581600.0,5.9491,5.9491,5.9398,5.9398,581600.0
2011-01-27 13:40:00,6.39,6.4,6.39,6.4,685600.0,5.9398,5.9491,5.9398,5.9491,685600.0
2011-01-27 13:50:00,6.4,6.4,6.39,6.4,850400.0,5.9491,5.9491,5.9398,5.9491,850400.0
2011-01-27 14:00:00,6.4,6.4,6.39,6.4,547200.0,5.9491,5.9491,5.9398,5.9491,547200.0
2011-01-27 14:10:00,6.4,6.4,6.39,6.4,499200.0,5.9491,5.9491,5.9398,5.9491,499200.0
2011-01-27 14:20:00,6.4,6.4,6.38,6.38,1562400.0,5.9491,5.9491,5.9305,5.9305,1562400.0
2011-01-27 14:30:00,6.38,6.39,6.38,6.39,542400.0,5.9305,5.9398,5.9305,5.9398,542400.0
2011-01-27 14:40:00,6.39,6.41,6.39,6.4,1258400.0,5.9398,5.9584,5.9398,5.9491,1258400.0
2011-01-27 14:50:00,6.4,6.4,6.39,6.4,615200.0,5.9491,5.9491,5.9398,5.9491,615200.0
2011-01-27 15:00:00,6.4,6.4,6.39,6.4,743200.0,5.9491,5.9491,5.9398,5.9491,743200.0
2011-01-27 15:10:00,6.4,6.4,6.4,6.4,854400.0,5.9491,5.9491,5.9491,5.9491,854400.0
2011-01-27 15:20:00,6.4,6.41,6.39,6.41,880000.0,5.9491,5.9584,5.9398,5.9584,880000.0
2011-01-27 15:30:00,6.41,6.41,6.4,6.41,2286400.0,5.9584,5.9584,5.9491,5.9584,2286400.0
2011-01-27 15:40:00,6.41,6.42,6.41,6.41,4700000.0,5.9584,5.9677,5.9584,5.9584,4700000.0
2011-01-27 15:50:00,6.41,6.41,6.39,6.4,4308000.0,5.9584,5.9584,5.9398,5.9491,4308000.0
2011-01-28 09:30:00,6.41,6.42,6.4,6.41,2399200.0,5.9584,5.9677,5.9491,5.9584,2399200.0
2011-01-28 09:40:00,6.41,6.43,6.41,6.43,3820800.0,5.9584,5.977,5.9584,5.977,3820800.0
2011-01-28 09:50:00,6.43,6.43,6.4,6.4,3661600.0,5.977,5.977,5.9491,5.9491,3661600.0
2011-01-28 10:00:00,6.4,6.4,6.37,6.37,3388800.0,5.9491,5.9491,5.9212,5.9212,3388800.0
2011-01-28 10:10:00,6.37,6.38,6.37,6.37,3884800.0,5.9212,5.9305,5.9212,5.9212,3884800.0
2011-01-28 10:20:00,6.37,6.37,6.33,6.34,6324800.0,5.9212,5.9212,5.884,5.8933,6324800.0
2011-01-28 10:30:00,6.33,6.34,6.31,6.32,4652000.0,5.884,5.8933,5.8654,5.8747,4652000.0
2011-01-28 10:40:00,6.32,6.33,6.3,6.32,3731200.0,5.8747,5.884,5.8561,5.8747,3731200.0
2011-01-28 10:50:00,6.32,6.32,6.29,6.29,4676800.0,5.8747,5.8747,5.8469,5.8469,4676800.0
2011-01-28 11:00:00,6.29,6.29,6.28,6.29,5262400.0,5.8469,5.8469,5.8376,5.8469,5262400.0
2011-01-28 11:10:00,6.29,6.3,6.28,6.3,7117600.0,5.8469,5.8561,5.8376,5.8561,7117600.0
2011-01-28 11:20:00,6.3,6.31,6.28,6.28,2781600.0,5.8561,5.8654,5.8376,5.8376,2781600.0
2011-01-28 11:30:00,6.28,6.28,6.25,6.26,7140800.0,5.8376,5.8376,5.8097,5.819,7140800.0
2011-01-28 11:40:00,6.26,6.26,6.24,6.24,3923200.0,5.819,5.819,5.8004,5.8004,3923200.0
2011-01-28 11:50:00,6.24,6.24,6.21,6.22,7435200.0,5.8004,5.8004,5.7725,5.7818,7435200.0
2011-01-28 12:00:00,6.22,6.22,6.17,6.21,10918400.0,5.7818,5.7818,5.7353,5.7725,10918400.0
2011-01-28 12:10:00,6.21,6.22,6.2,6.22,4422400.0,5.7725,5.7818,5.7632,5.7818,4422400.0
2011-01-28 12:20:00,6.22,6.23,6.21,6.21,3562400.0,5.7818,5.7911,5.7725,5.7725,3562400.0
2011-01-28 12:30:00,6.21,6.23,6.21,6.23,2415200.0,5.7725,5.7911,5.7725,5.7911,2415200.0
2011-01-28 12:40:00,6.23,6.24,6.22,6.23,2880000.0,5.7911,5.8004,5.7818,5.7911,2880000.0
2011-01-28 12:50:00,6.24,6.24,6.22,6.23,1685600.0,5.8004,5.8004,5.7818,5.7911,1685600.0
2011-01-28 13:00:00,6.23,6.23,6.19,6.19,2757600.0,5.7911,5.7911,5.7539,5.7539,2757600.0
2011-01-28 13:10:00,6.19,6.21,6.19,6.2,2993600.0,5.7539,5.7725,5.7539,5.7632,2993600.0
2011-01-28 13:20:00,6.2,6.2,6.18,6.18,4828800.0,5.7632,5.7632,5.7446,5.7446,4828800.0
2011-01-28 13:30:00,6.18,6.2,6.17,6.18,3120800.0,5.7446,5.7632,5.7353,5.7446,3120800.0
2011-01-28 13:40:00,6.18,6.19,6.17,6.19,6992000.0,5.7446,5.7539,5.7353,5.7539,6992000.0
2011-01-28 13:50:00,6.19,6.23,6.19,6.22,2606400.0,5.7539,5.7911,5.7539,5.7818,2606400.0
2011-01-28 14:00:00,6.22,6.22,6.21,6.21,2751200.0,5.7818,5.7818,5.7725,5.7725,2751200.0
2011-01-28 14:10:00,6.21,6.22,6.19,6.21,1432800.0,5.7725,5.7818,5.7539,5.7725,1432800.0
2011-01-28 14:20:00,6.2,6.21,6.2,6.21,1877600.0,5.7632,5.7725,5.7632,5.7725,1877600.0
2011-01-28 14:30:00,6.21,6.23,6.21,6.21,2118400.0,5.7725,5.7911,5.7725,5.7725,2118400.0
2011-01-28 14:40:00,6.21,6.23,6.21,6.22,1503200.0,5.7725,5.7911,5.7725,5.7818,1503200.0
2011-01-28 14:50:00,6.22,6.23,6.19,6.21,2317600.0,5.7818,5.7911,5.7539,5.7725,2317600.0
2011-01-28 15:00:00,6.21,6.22,6.2,6.2,3340000.0,5.7725,5.7818,5.7632,5.7632,3340000.0
2011-01-28 15:10:00,6.2,6.21,6.18,6.19,3588800.0,5.7632,5.7725,5.7446,5.7539,3588800.0
2011-01-28 15:20:00,6.19,6.19,6.16,6.17,5408800.0,5.7539,5.7539,5.726,5.7353,5408800.0
2011-01-28 15:30:00,6.17,6.18,6.17,6.18,3129600.0,5.7353,5.7446,5.7353,5.7446,3129600.0
2011-01-28 15:40:00,6.18,6.18,6.16,6.17,6176000.0,5.7446,5.7446,5.726,5.7353,6176000.0
2011-01-28 15:50:00,6.17,6.18,6.16,6.18,8620000.0,5.7353,5.7446,5.726,5.7446,8620000.0
2011-01-31 09:30:00,6.21,6.23,6.2,6.2,4684000.0,5.7725,5.7911,5.7632,5.7632,4684000.0
2011-01-31 09:40:00,6.2,6.22,6.19,6.19,6616800.0,5.7632,5.7818,5.7539,5.7539,6616800.0
2011-01-31 09:50:00,6.19,6.21,6.18,6.19,3538400.0,5.7539,5.7725,5.7446,5.7539,3538400.0
2011-01-31 10:00:00,6.19,6.21,6.18,6.2,3112000.0,5.7539,5.7725,5.7446,5.7632,3112000.0
2011-01-31 10:10:00,6.2,6.21,6.18,6.2,1728000.0,5.7632,5.7725,5.7446,5.7632,1728000.0
2011-01-31 10:20:00,6.2,6.22,6.2,6.22,2273600.0,5.7632,5.7818,5.7632,5.7818,2273600.0
2011-01-31 10:30:00,6.22,6.23,6.21,6.23,2076000.0,5.7818,5.7911,5.7725,5.7911,2076000.0
2011-01-31 10:40:00,6.23,6.23,6.22,6.22,2574400.0,5.7911,5.7911,5.7818,5.7818,2574400.0
2011-01-31 10:50:00,6.22,6.24,6.22,6.23,1830400.0,5.7818,5.8004,5.7818,5.7911,1830400.0
2011-01-31 11:00:00,6.23,6.24,6.23,6.24,1981600.0,5.7911,5.8004,5.7911,5.8004,1981600.0
2011-01-31 11:10:00,6.24,6.24,6.23,6.23,1812000.0,5.8004,5.8004,5.7911,5.7911,1812000.0
2011-01-31 11:20:00,6.23,6.24,6.23,6.23,1398400.0,5.7911,5.8004,5.7911,5.7911,1398400.0
2011-01-31 11:30:00,6.23,6.24,6.23,6.23,1305600.0,5.7911,5.8004,5.7911,5.7911,1305600.0
2011-01-31 11:40:00,6.23,6.25,6.23,6.24,1118400.0,5.7911,5.8097,5.7911,5.8004,1118400.0
2011-01-31 11:50:00,6.24,6.24,6.23,6.24,779200.0,5.8004,5.8004,5.7911,5.8004,779200.0
2011-01-31 12:00:00,6.24,6.26,6.24,6.25,2674400.0,5.8004,5.819,5.8004,5.8097,2674400.0
2011-01-31 12:10:00,6.25,6.27,6.25,6.27,4913600.0,5.8097,5.8283,5.8097,5.8283,4913600.0
2011-01-31 12:20:00,6.27,6.28,6.26,6.28,2849600.0,5.8283,5.8376,5.819,5.8376,2849600.0
2011-01-31 12:30:00,6.28,6.28,6.26,6.27,1406400.0,5.8376,5.8376,5.819,5.8283,1406400.0
2011-01-31 12:40:00,6.27,6.27,6.25,6.26,3462400.0,5.8283,5.8283,5.8097,5.819,3462400.0
2011-01-31 12:50:00,6.26,6.26,6.26,6.26,470400.0,5.819,5.819,5.819,5.819,470400.0
2011-01-31 13:00:00,6.26,6.27,6.26,6.27,1279200.0,5.819,5.8283,5.819,5.8283,1279200.0
2011-01-31 13:10:00,6.27,6.27,6.26,6.27,768000.0,5.8283,5.8283,5.819,5.8283,768000.0
2011-01-31 13:20:00,6.27,6.27,6.26,6.26,2048000.0,5.8283,5.8283,5.819,5.819,2048000.0
2011-01-31 13:30:00,6.26,6.26,6.25,6.25,1214400.0,5.819,5.819,5.8097,5.8097,1214400.0
2011-01-31 13:40:00,6.25,6.26,6.25,6.26,1320000.0,5.8097,5.819,5.8097,5.819,1320000.0
2011-01-31 13:50:00,6.26,6.26,6.26,6.26,380800.0,5.819,5.819,5.819,5.819,380800.0
2011-01-31 14:00:00,6.26,6.27,6.26,6.26,1047200.0,5.819,5.8283,5.819,5.819,1047200.0
2011-01-31 14:10:00,6.26,6.26,6.24,6.25,1244800.0,5.819,5.819,5.8004,5.8097,1244800.0
2011-01-31 14:20:00,6.25,6.25,6.24,6.24,2039200.0,5.8097,5.8097,5.8004,5.8004,2039200.0
2011-01-31 14:30:00,6.24,6.24,6.23,6.24,3985600.0,5.8004,5.8004,5.7911,5.8004,3985600.0
2011-01-31 14:40:00,6.24,6.24,6.22,6.23,1593600.0,5.8004,5.8004,5.7818,5.7911,1593600.0
2011-01-31 14:50:00,6.23,6.25,6.22,6.25,3923200.0,5.7911,5.8097,5.7818,5.8097,3923200.0
2011-01-31 15:00:00,6.24,6.26,6.24,6.25,1717600.0,5.8004,5.819,5.8004,5.8097,1717600.0
2011-01-31 15:10:00,6.25,6.26,6.25,6.26,1817600.0,5.8097,5.819,5.8097,5.819,1817600.0
2011-01-31 15:20:00,6.26,6.26,6.25,6.25,1144000.0,5.819,5.819,5.8097,5.8097,1144000.0
2011-01-31 15:30:00,6.25,6.26,6.24,6.25,1899200.0,5.8097,5.819,5.8004,5.8097,1899200.0
2011-01-31 15:40:00,6.26,6.27,6.25,6.26,4003200.0,5.819,5.8283,5.8097,5.819,4003200.0
2011-01-31 15:50:00,6.26,6.27,6.26,6.27,3786400.0,5.819,5.8283,5.819,5.8283,3786400.0
2011-02-01 09:30:00,6.35,6.38,6.34,6.37,6324800.0,5.9026,5.9305,5.8933,5.9212,6324800.0
2011-02-01 09:40:00,6.37,6.37,6.36,6.36,2690400.0,5.9212,5.9212,5.9119,5.9119,2690400.0
2011-02-01 09:50:00,6.36,6.39,6.36,6.39,5315200.0,5.9119,5.9398,5.9119,5.9398,5315200.0
2011-02-01 10:00:00,6.39,6.4,6.37,6.37,6220800.0,5.9398,5.9491,5.9212,5.9212,6220800.0
2011-02-01 10:10:00,6.37,6.39,6.37,6.39,3982400.0,5.9212,5.9398,5.9212,5.9398,3982400.0
2011-02-01 10:20:00,6.39,6.41,6.39,6.4,5845600.0,5.9398,5.9584,5.9398,5.9491,5845600.0
2011-02-01 10:30:00,6.4,6.41,6.4,6.41,2653600.0,5.9491,5.9584,5.9491,5.9584,2653600.0
2011-02-01 10:40:00,6.41,6.42,6.4,6.42,4286400.0,5.9584,5.9677,5.9491,5.9677,4286400.0
2011-02-01 10:50:00,6.42,6.43,6.41,6.42,2938400.0,5.9677,5.977,5.9584,5.9677,2938400.0
2011-02-01 11:00:00,6.42,6.43,6.42,6.42,1582400.0,5.9677,5.977,5.9677,5.9677,1582400.0
2011-02-01 11:10:00,6.42,6.42,6.41,6.41,1961600.0,5.9677,5.9677,5.9584,5.9584,1961600.0
2011-02-01 11:20:00,6.41,6.42,6.41,6.41,1859200.0,5.9584,5.9677,5.9584,5.9584,1859200.0
2011-02-01 11:30:00,6.41,6.43,6.41,6.43,2719200.0,5.9584,5.977,5.9584,5.977,2719200.0
2011-02-01 11:40:00,6.43,6.43,6.43,6.43,1784000.0,5.977,5.977,5.977,5.977,1784000.0
2011-02-01 11:50:00,6.43,6.45,6.43,6.44,2769600.0,5.977,5.9956,5.977,5.9863,2769600.0
2011-02-01 12:00:00,6.43,6.44,6.43,6.44,1350400.0,5.977,5.9863,5.977,5.9863,1350400.0
2011-02-01 12:10:00,6.44,6.46,6.44,6.46,2662400.0,5.9863,6.0049,5.9863,6.0049,2662400.0
2011-02-01 12:20:00,6.46,6.47,6.46,6.46,2014400.0,6.0049,6.0142,6.0049,6.0049,2014400.0
2011-02-01 12:30:00,6.46,6.46,6.45,6.46,1000000.0,6.0049,6.0049,5.9956,6.0049,1000000.0
2011-02-01 12:40:00,6.46,6.47,6.46,6.46,1082400.0,6.0049,6.0142,6.0049,6.0049,1082400.0
2011-02-01 12:50:00,6.46,6.48,6.46,6.48,2418400.0,6.0049,6.0235,6.0049,6.0235,2418400.0
2011-02-01 13:00:00,6.48,6.49,6.48,6.48,1564000.0,6.0235,6.0328,6.0235,6.0235,1564000.0
2011-02-01 13:10:00,6.48,6.48,6.47,6.48,1316000.0,6.0235,6.0235,6.0142,6.0235,1316000.0
2011-02-01 13:20:00,6.48,6.48,6.47,6.48,1077600.0,6.0235,6.0235,6.0142,6.0235,1077600.0
2011-02-01 13:30:00,6.48,6.48,6.47,6.47,2101600.0,6.0235,6.0235,6.0142,6.0142,2101600.0
2011-02-01 13:40:00,6.47,6.48,6.47,6.47,1304800.0,6.0142,6.0235,6.0142,6.0142,1304800.0
2011-02-01 13:50:00,6.47,6.48,6.46,6.46,924000.0,6.0142,6.0235,6.0049,6.0049,924000.0
2011-02-01 14:00:00,6.46,6.47,6.46,6.47,1344000.0,6.0049,6.0142,6.0049,6.0142,1344000.0
2011-02-01 14:10:00,6.47,6.47,6.47,6.47,663200.0,6.0142,6.0142,6.0142,6.0142,663200.0
2011-02-01 14:20:00,6.47,6.47,6.46,6.46,1308000.0,6.0142,6.0142,6.0049,6.0049,1308000.0
2011-02-01 14:30:00,6.46,6.47,6.46,6.46,755200.0,6.0049,6.0142,6.0049,6.0049,755200.0
2011-02-01 14:40:00,6.46,6.48,6.46,6.46,2240000.0,6.0049,6.0235,6.0049,6.0049,2240000.0
2011-02-01 14:50:00,6.46,6.48,6.46,6.48,2731200.0,6.0049,6.0235,6.0049,6.0235,2731200.0
2011-02-01 15:00:00,6.48,6.48,6.47,6.47,1955200.0,6.0235,6.0235,6.0142,6.0142,1955200.0
2011-02-01 15:10:00,6.47,6.48,6.47,6.48,1616000.0,6.0142,6.0235,6.0142,6.0235,1616000.0
2011-02-01 15:20:00,6.48,6.48,6.47,6.48,1167200.0,6.0235,6.0235,6.0142,6.0235,1167200.0
2011-02-01 15:30:00,6.48,6.49,6.47,6.48,3920000.0,6.0235,6.0328,6.0142,6.0235,3920000.0
2011-02-01 15:40:00,6.48,6.49,6.48,6.49,3604800.0,6.0235,6.0328,6.0235,6.0328,3604800.0
2011-02-01 15:50:00,6.49,6.49,6.47,6.47,5605600.0,6.0328,6.0328,6.0142,6.0142,5605600.0
2011-02-02 09:30:00,6.44,6.45,6.43,6.44,5560800.0,5.9863,5.9956,5.977,5.9863,5560800.0
2011-02-02 09:40:00,6.44,6.46,6.43,6.46,4172000.0,5.9863,6.0049,5.977,6.0049,4172000.0
2011-02-02 09:50:00,6.45,6.47,6.45,6.47,4679200.0,5.9956,6.0142,5.9956,6.0142,4679200.0
2011-02-02 10:00:00,6.47,6.47,6.43,6.44,3753600.0,6.0142,6.0142,5.977,5.9863,3753600.0
2011-02-02 10:10:00,6.44,6.47,6.44,6.47,2466400.0,5.9863,6.0142,5.9863,6.0142,2466400.0
2011-02-02 10:20:00,6.47,6.47,6.46,6.47,2972000.0,6.0142,6.0142,6.0049,6.0142,2972000.0
2011-02-02 10:30:00,6.47,6.48,6.46,6.47,3096800.0,6.0142,6.0235,6.0049,6.0142,3096800.0
2011-02-02 10:40:00,6.47,6.47,6.46,6.46,2162400.0,6.0142,6.0142,6.0049,6.0049,2162400.0
2011-02-02 10:50:00,6.46,6.47,6.46,6.46,1011200.0,6.0049,6.0142,6.0049,6.0049,1011200.0
2011-02-02 11:00:00,6.46,6.46,6.44,6.44,2144800.0,6.0049,6.0049,5.9863,5.9863,2144800.0
2011-02-02 11:10:00,6.44,6.45,6.44,6.45,2012800.0,5.9863,5.9956,5.9863,5.9956,2012800.0
2011-02-02 11:20:00,6.45,6.46,6.45,6.46,2152000.0,5.9956,6.0049,5.9956,6.0049,2152000.0
2011-02-02 11:30:00,6.46,6.46,6.45,6.45,1226400.0,6.0049,6.0049,5.9956,5.9956,1226400.0
2011-02-02 11:40:00,6.45,6.46,6.45,6.46,1068800.0,5.9956,6.0049,5.9956,6.0049,1068800.0
2011-02-02 11:50:00,6.46,6.47,6.45,6.46,1497600.0,6.0049,6.0142,5.9956,6.0049,1497600.0
2011-02-02 12:00:00,6.46,6.46,6.45,6.45,1493600.0,6.0049,6.0049,5.9956,5.9956,1493600.0
2011-02-02 12:10:00,6.45,6.46,6.45,6.45,1097600.0,5.9956,6.0049,5.9956,5.9956,1097600.0
2011-02-02 12:20:00,6.45,6.45,6.44,6.44,1242400.0,5.9956,5.9956,5.9863,5.9863,1242400.0
2011-02-02 12:30:00,6.44,6.45,6.44,6.45,1049600.0,5.9863,5.9956,5.9863,5.9956,1049600.0
2011-02-02 12:40:00,6.45,6.46,6.45,6.45,812800.0,5.9956,6.0049,5.9956,5.9956,812800.0
2011-02-02 12:50:00,6.46,6.46,6.45,6.45,1228000.0,6.0049,6.0049,5.9956,5.9956,1228000.0
2011-02-02 13:00:00,6.45,6.46,6.45,6.45,604000.0,5.9956,6.0049,5.9956,5.9956,604000.0
2011-02-02 13:10:00,6.45,6.46,6.45,6.45,1276800.0,5.9956,6.0049,5.9956,5.9956,1276800.0
2011-02-02 13:20:00,6.45,6.46,6.45,6.46,1525600.0,5.9956,6.0049,5.9956,6.0049,1525600.0
2011-02-02 13:30:00,6.46,6.46,6.46,6.46,1035200.0,6.0049,6.0049,6.0049,6.0049,1035200.0
2011-02-02 13:40:00,6.45,6.46,6.45,6.45,1324800.0,5.9956,6.0049,5.9956,5.9956,1324800.0
2011-02-02 13:50:00,6.45,6.46,6.45,6.45,1049600.0,5.9956,6.0049,5.9956,5.9956,1049600.0
2011-02-02 14:00:00,6.45,6.45,6.45,6.45,860800.0,5.9956,5.9956,5.9956,5.9956,860800.0
2011-02-02 14:10:00,6.45,6.46,6.45,6.45,1156800.0,5.9956,6.0049,5.9956,5.9956,1156800.0
2011-02-02 14:20:00,6.45,6.46,6.45,6.46,872800.0,5.9956,6.0049,5.9956,6.0049,872800.0
2011-02-02 14:30:00,6.46,6.46,6.45,6.46,863200.0,6.0049,6.0049,5.9956,6.0049,863200.0
2011-02-02 14:40:00,6.45,6.46,6.45,6.46,332800.0,5.9956,6.0049,5.9956,6.0049,332800.0
2011-02-02 14:50:00,6.46,6.47,6.46,6.46,1504000.0,6.0049,6.0142,6.0049,6.0049,1504000.0
2011-02-02 15:00:00,6.46,6.47,6.46,6.46,1102400.0,6.0049,6.0142,6.0049,6.0049,1102400.0
2011-02-02 15:10:00,6.46,6.47,6.46,6.46,820800.0,6.0049,6.0142,6.0049,6.0049,820800.0
2011-02-02 15:20:00,6.46,6.47,6.45,6.45,2030400.0,6.0049,6.0142,5.9956,5.9956,2030400.0
2011-02-02 15:30:00,6.45,6.45,6.43,6.43,4292000.0,5.9956,5.9956,5.977,5.977,4292000.0
2011-02-02 15:40:00,6.43,6.45,6.43,6.45,2808800.0,5.977,5.9956,5.977,5.9956,2808800.0
2011-02-02 15:50:00,6.45,6.45,6.43,6.44,5657600.0,5.9956,5.9956,5.977,5.9863,5657600.0
2011-02-03 09:30:00,6.43,6.45,6.42,6.45,3805600.0,5.977,5.9956,5.9677,5.9956,3805600.0
2011-02-03 09:40:00,6.45,6.45,6.42,6.44,4286400.0,5.9956,5.9956,5.9677,5.9863,4286400.0
2011-02-03 09:50:00,6.44,6.44,6.41,6.43,4389600.0,5.9863,5.9863,5.9584,5.977,4389600.0
2011-02-03 10:00:00,6.43,6.46,6.38,6.39,9116800.0,5.977,6.0049,5.9305,5.9398,9116800.0
2011-02-03 10:10:00,6.39,6.39,6.35,6.38,7924000.0,5.9398,5.9398,5.9026,5.9305,7924000.0
2011-02-03 10:20:00,6.38,6.39,6.37,6.39,3127200.0,5.9305,5.9398,5.9212,5.9398,3127200.0
2011-02-03 10:30:00,6.39,6.4,6.37,6.39,3327200.0,5.9398,5.9491,5.9212,5.9398,3327200.0
2011-02-03 10:40:00,6.39,6.41,6.39,6.4,3300000.0,5.9398,5.9584,5.9398,5.9491,3300000.0
2011-02-03 10:50:00,6.4,6.41,6.39,6.4,1496000.0,5.9491,5.9584,5.9398,5.9491,1496000.0
2011-02-03 11:00:00,6.4,6.4,6.38,6.38,3186400.0,5.9491,5.9491,5.9305,5.9305,3186400.0
2011-02-03 11:10:00,6.38,6.4,6.38,6.39,1489600.0,5.9305,5.9491,5.9305,5.9398,1489600.0
2011-02-03 11:20:00,6.39,6.41,6.39,6.4,1673600.0,5.9398,5.9584,5.9398,5.9491,1673600.0
2011-02-03 11:30:00,6.4,6.43,6.4,6.43,3078400.0,5.9491,5.977,5.9491,5.977,3078400.0
2011-02-03 11:40:00,6.43,6.43,6.42,6.43,2624800.0,5.977,5.977,5.9677,5.977,2624800.0
2011-02-03 11:50:00,6.43,6.44,6.43,6.43,1940000.0,5.977,5.9863,5.977,5.977,1940000.0
2011-02-03 12:00:00,6.43,6.44,6.42,6.43,1790400.0,5.977,5.9863,5.9677,5.977,1790400.0
2011-02-03 12:10:00,6.42,6.43,6.42,6.43,696800.0,5.9677,5.977,5.9677,5.977,696800.0
2011-02-03 12:20:00,6.43,6.43,6.43,6.43,732000.0,5.977,5.977,5.977,5.977,732000.0
2011-02-03 12:30:00,6.43,6.44,6.42,6.43,803200.0,5.977,5.9863,5.9677,5.977,803200.0
2011-02-03 12:40:00,6.43,6.43,6.42,6.42,1335200.0,5.977,5.977,5.9677,5.9677,1335200.0
2011-02-03 12:50:00,6.42,6.44,6.42,6.44,1180800.0,5.9677,5.9863,5.9677,5.9863,1180800.0
2011-02-03 13:00:00,6.44,6.44,6.43,6.43,1275200.0,5.9863,5.9863,5.977,5.977,1275200.0
2011-02-03 13:10:00,6.43,6.44,6.43,6.43,519200.0,5.977,5.9863,5.977,5.977,519200.0
2011-02-03 13:20:00,6.43,6.44,6.43,6.44,1378400.0,5.977,5.9863,5.977,5.9863,1378400.0
2011-02-03 13:30:00,6.43,6.44,6.43,6.43,874400.0,5.977,5.9863,5.977,5.977,874400.0
2011-02-03 13:40:00,6.43,6.43,6.42,6.43,3275200.0,5.977,5.977,5.9677,5.977,3275200.0
2011-02-03 13:50:00,6.43,6.43,6.43,6.43,675200.0,5.977,5.977,5.977,5.977,675200.0
2011-02-03 14:00:00,6.43,6.44,6.43,6.43,2256800.0,5.977,5.9863,5.977,5.977,2256800.0
2011-02-03 14:10:00,6.43,6.45,6.43,6.44,1640800.0,5.977,5.9956,5.977,5.9863,1640800.0
2011-02-03 14:20:00,6.44,6.45,6.44,6.44,1680000.0,5.9863,5.9956,5.9863,5.9863,1680000.0
2011-02-03 14:30:00,6.44,6.45,6.44,6.44,626400.0,5.9863,5.9956,5.9863,5.9863,626400.0
2011-02-03 14:40:00,6.44,6.45,6.44,6.45,806400.0,5.9863,5.9956,5.9863,5.9956,806400.0
2011-02-03 14:50:00,6.45,6.47,6.45,6.46,3871200.0,5.9956,6.0142,5.9956,6.0049,3871200.0
2011-02-03 15:00:00,6.46,6.48,6.46,6.48,3940000.0,6.0049,6.0235,6.0049,6.0235,3940000.0
2011-02-03 15:10:00,6.47,6.48,6.47,6.48,2182400.0,6.0142,6.0235,6.0142,6.0235,2182400.0
2011-02-03 15:20:00,6.48,6.49,6.47,6.48,1799200.0,6.0235,6.0328,6.0142,6.0235,1799200.0
2011-02-03 15:30:00,6.48,6.49,6.48,6.49,2966400.0,6.0235,6.0328,6.0235,6.0328,2966400.0
2011-02-03 15:40:00,6.49,6.49,6.48,6.48,3445600.0,6.0328,6.0328,6.0235,6.0235,3445600.0
2011-02-03 15:50:00,6.49,6.49,6.47,6.47,4404000.0,6.0328,6.0328,6.0142,6.0142,4404000.0
2011-02-04 09:30:00,6.48,6.5,6.46,6.46,5635200.0,6.0235,6.0421,6.0049,6.0049,5635200.0
2011-02-04 09:40:00,6.46,6.47,6.44,6.45,5980000.0,6.0049,6.0142,5.9863,5.9956,5980000.0
2011-02-04 09:50:00,6.45,6.48,6.45,6.47,3778400.0,5.9956,6.0235,5.9956,6.0142,3778400.0
2011-02-04 10:00:00,6.47,6.49,6.47,6.48,2773600.0,6.0142,6.0328,6.0142,6.0235,2773600.0
2011-02-04 10:10:00,6.48,6.49,6.46,6.47,2998400.0,6.0235,6.0328,6.0049,6.0142,2998400.0
2011-02-04 10:20:00,6.47,6.5,6.47,6.49,2771200.0,6.0142,6.0421,6.0142,6.0328,2771200.0
2011-02-04 10:30:00,6.49,6.49,6.47,6.48,1324000.0,6.0328,6.0328,6.0142,6.0235,1324000.0
2011-02-04 10:40:00,6.48,6.48,6.45,6.46,3336000.0,6.0235,6.0235,5.9956,6.0049,3336000.0
2011-02-04 10:50:00,6.46,6.46,6.43,6.44,4585600.0,6.0049,6.0049,5.977,5.9863,4585600.0
2011-02-04 11:00:00,6.44,6.45,6.42,6.44,3696000.0,5.9863,5.9956,5.9677,5.9863,3696000.0
2011-02-04 11:10:00,6.44,6.45,6.43,6.45,2108000.0,5.9863,5.9956,5.977,5.9956,2108000.0
2011-02-04 11:20:00,6.45,6.46,6.45,6.46,3033600.0,5.9956,6.0049,5.9956,6.0049,3033600.0
2011-02-04 11:30:00,6.46,6.47,6.45,6.46,2144000.0,6.0049,6.0142,5.9956,6.0049,2144000.0
2011-02-04 11:40:00,6.46,6.47,6.45,6.46,834400.0,6.0049,6.0142,5.9956,6.0049,834400.0
2011-02-04 11:50:00,6.46,6.47,6.45,6.46,946400.0,6.0049,6.0142,5.9956,6.0049,946400.0
2011-02-04 12:00:00,6.46,6.46,6.45,6.46,344000.0,6.0049,6.0049,5.9956,6.0049,344000.0
2011-02-04 12:10:00,6.46,6.46,6.45,6.46,790400.0,6.0049,6.0049,5.9956,6.0049,790400.0
2011-02-04 12:20:00,6.46,6.47,6.46,6.46,652000.0,6.0049,6.0142,6.0049,6.0049,652000.0
2011-02-04 12:30:00,6.46,6.47,6.46,6.47,663200.0,6.0049,6.0142,6.0049,6.0142,663200.0
2011-02-04 12:40:00,6.47,6.47,6.47,6.47,301600.0,6.0142,6.0142,6.0142,6.0142,301600.0
2011-02-04 12:50:00,6.47,6.48,6.47,6.47,309600.0,6.0142,6.0235,6.0142,6.0142,309600.0
2011-02-04 13:00:00,6.47,6.48,6.47,6.48,1106400.0,6.0142,6.0235,6.0142,6.0235,1106400.0
2011-02-04 13:10:00,6.48,6.49,6.48,6.49,3316000.0,6.0235,6.0328,6.0235,6.0328,3316000.0
2011-02-04 13:20:00,6.49,6.49,6.49,6.49,684000.0,6.0328,6.0328,6.0328,6.0328,684000.0
2011-02-04 13:30:00,6.49,6.49,6.48,6.48,1297600.0,6.0328,6.0328,6.0235,6.0235,1297600.0
2011-02-04 13:40:00,6.48,6.49,6.48,6.49,594400.0,6.0235,6.0328,6.0235,6.0328,594400.0
2011-02-04 13:50:00,6.49,6.49,6.49,6.49,806400.0,6.0328,6.0328,6.0328,6.0328,806400.0
2011-02-04 14:00:00,6.49,6.49,6.48,6.48,915200.0,6.0328,6.0328,6.0235,6.0235,915200.0
2011-02-04 14:10:00,6.48,6.49,6.48,6.49,484000.0,6.0235,6.0328,6.0235,6.0328,484000.0
2011-02-04 14:20:00,6.49,6.49,6.48,6.49,2339200.0,6.0328,6.0328,6.0235,6.0328,2339200.0
2011-02-04 14:30:00,6.49,6.49,6.48,6.48,716800.0,6.0328,6.0328,6.0235,6.0235,716800.0
2011-02-04 14:40:00,6.48,6.49,6.48,6.48,1062400.0,6.0235,6.0328,6.0235,6.0235,1062400.0
2011-02-04 14:50:00,6.48,6.49,6.48,6.49,920000.0,6.0235,6.0328,6.0235,6.0328,920000.0
2011-02-04 15:00:00,6.49,6.5,6.48,6.49,1800000.0,6.0328,6.0421,6.0235,6.0328,1800000.0
2011-02-04 15:10:00,6.49,6.5,6.49,6.5,1046400.0,6.0328,6.0421,6.0328,6.0421,1046400.0
2011-02-04 15:20:00,6.5,6.51,6.49,6.5,1128800.0,6.0421,6.0514,6.0328,6.0421,1128800.0
2011-02-04 15:30:00,6.5,6.51,6.5,6.5,1283200.0,6.0421,6.0514,6.0421,6.0421,1283200.0
2011-02-04 15:40:00,6.5,6.52,6.49,6.51,2174400.0,6.0421,6.0606,6.0328,6.0514,2174400.0
2011-02-04 15:50:00,6.51,6.52,6.5,6.51,3057600.0,6.0514,6.0606,6.0421,6.0514,3057600.0
2011-02-07 09:30:00,6.54,6.56,6.54,6.55,3745600.0,6.0792,6.0978,6.0792,6.0885,3745600.0
2011-02-07 09:40:00,6.56,6.58,6.56,6.57,4484800.0,6.0978,6.1164,6.0978,6.1071,4484800.0
2011-02-07 09:50:00,6.57,6.58,6.56,6.57,3049600.0,6.1071,6.1164,6.0978,6.1071,3049600.0
2011-02-07 10:00:00,6.57,6.59,6.57,6.58,2916000.0,6.1071,6.1257,6.1071,6.1164,2916000.0
2011-02-07 10:10:00,6.58,6.59,6.58,6.59,3944800.0,6.1164,6.1257,6.1164,6.1257,3944800.0
2011-02-07 10:20:00,6.59,6.61,6.59,6.6,2871200.0,6.1257,6.1443,6.1257,6.135,2871200.0
2011-02-07 10:30:00,6.6,6.62,6.6,6.62,1576800.0,6.135,6.1536,6.135,6.1536,1576800.0
2011-02-07 10:40:00,6.62,6.62,6.61,6.62,1730400.0,6.1536,6.1536,6.1443,6.1536,1730400.0
2011-02-07 10:50:00,6.62,6.63,6.61,6.62,1971200.0,6.1536,6.1629,6.1443,6.1536,1971200.0
2011-02-07 11:00:00,6.62,6.63,6.62,6.62,2020000.0,6.1536,6.1629,6.1536,6.1536,2020000.0
2011-02-07 11:10:00,6.62,6.63,6.61,6.61,1536000.0,6.1536,6.1629,6.1443,6.1443,1536000.0
2011-02-07 11:20:00,6.61,6.62,6.61,6.62,1748000.0,6.1443,6.1536,6.1443,6.1536,1748000.0
2011-02-07 11:30:00,6.62,6.63,6.62,6.63,1934400.0,6.1536,6.1629,6.1536,6.1629,1934400.0
2011-02-07 11:40:00,6.63,6.63,6.62,6.62,1609600.0,6.1629,6.1629,6.1536,6.1536,1609600.0
2011-02-07 11:50:00,6.62,6.62,6.62,6.62,896800.0,6.1536,6.1536,6.1536,6.1536,896800.0
2011-02-07 12:00:00,6.62,6.62,6.61,6.61,1305600.0,6.1536,6.1536,6.1443,6.1443,1305600.0
2011-02-07 12:10:00,6.61,6.62,6.61,6.61,2091200.0,6.1443,6.1536,6.1443,6.1443,2091200.0
2011-02-07 12:20:00,6.61,6.61,6.61,6.61,792000.0,6.1443,6.1443,6.1443,6.1443,792000.0
2011-02-07 12:30:00,6.61,6.61,6.61,6.61,807200.0,6.1443,6.1443,6.1443,6.1443,807200.0
2011-02-07 12:40:00,6.61,6.62,6.61,6.62,1104000.0,6.1443,6.1536,6.1443,6.1536,1104000.0
2011-02-07 12:50:00,6.62,6.62,6.61,6.61,756000.0,6.1536,6.1536,6.1443,6.1443,756000.0
2011-02-07 13:00:00,6.61,6.62,6.61,6.62,495200.0,6.1443,6.1536,6.1443,6.1536,495200.0
2011-02-07 13:10:00,6.62,6.62,6.62,6.62,464000.0,6.1536,6.1536,6.1536,6.1536,464000.0
2011-02-07 13:20:00,6.62,6.62,6.62,6.62,466400.0,6.1536,6.1536,6.1536,6.1536,466400.0
2011-02-07 13:30:00,6.62,6.62,6.61,6.61,918400.0,6.1536,6.1536,6.1443,6.1443,918400.0
2011-02-07 13:40:00,6.61,6.62,6.61,6.61,627200.0,6.1443,6.1536,6.1443,6.1443,627200.0
2011-02-07 13:50:00,6.61,6.62,6.61,6.62,624000.0,6.1443,6.1536,6.1443,6.1536,624000.0
2011-02-07 14:00:00,6.62,6.62,6.61,6.61,535200.0,6.1536,6.1536,6.1443,6.1443,535200.0
2011-02-07 14:10:00,6.61,6.61,6.6,6.61,2096000.0,6.1443,6.1443,6.135,6.1443,2096000.0
2011-02-07 14:20:00,6.61,6.61,6.6,6.6,586400.0,6.1443,6.1443,6.135,6.135,586400.0
2011-02-07 14:30:00,6.6,6.61,6.6,6.6,618400.0,6.135,6.1443,6.135,6.135,618400.0
2011-02-07 14:40:00,6.6,6.61,6.6,6.6,893600.0,6.135,6.1443,6.135,6.135,893600.0
2011-02-07 14:50:00,6.6,6.6,6.58,6.59,2373600.0,6.135,6.135,6.1164,6.1257,2373600.0
2011-02-07 15:00:00,6.59,6.6,6.59,6.6,1488000.0,6.1257,6.135,6.1257,6.135,1488000.0
2011-02-07 15:10:00,6.6,6.6,6.57,6.58,3032800.0,6.135,6.135,6.1071,6.1164,3032800.0
2011-02-07 15:20:00,6.58,6.59,6.57,6.58,2734400.0,6.1164,6.1257,6.1071,6.1164,2734400.0
2011-02-07 15:30:00,6.58,6.59,6.58,6.59,2079200.0,6.1164,6.1257,6.1164,6.1257,2079200.0
2011-02-07 15:40:00,6.59,6.6,6.59,6.6,3312000.0,6.1257,6.135,6.1257,6.135,3312000.0
2011-02-07 15:50:00,6.6,6.61,6.59,6.59,3100000.0,6.135,6.1443,6.1257,6.1257,3100000.0
2011-02-08 09:30:00,6.6,6.61,6.58,6.58,2646400.0,6.135,6.1443,6.1164,6.1164,2646400.0
2011-02-08 09:40:00,6.58,6.59,6.57,6.59,3153600.0,6.1164,6.1257,6.1071,6.1257,3153600.0
2011-02-08 09:50:00,6.59,6.6,6.58,6.6,2418400.0,6.1257,6.135,6.1164,6.135,2418400.0
2011-02-08 10:00:00,6.6,6.61,6.6,6.61,2612000.0,6.135,6.1443,6.135,6.1443,2612000.0
2011-02-08 10:10:00,6.61,6.62,6.6,6.61,2888800.0,6.1443,6.1536,6.135,6.1443,2888800.0
2011-02-08 10:20:00,6.61,6.63,6.61,6.62,5359200.0,6.1443,6.1629,6.1443,6.1536,5359200.0
2011-02-08 10:30:00,6.62,6.62,6.61,6.61,2880800.0,6.1536,6.1536,6.1443,6.1443,2880800.0
2011-02-08 10:40:00,6.61,6.62,6.6,6.62,3595200.0,6.1443,6.1536,6.135,6.1536,3595200.0
2011-02-08 10:50:00,6.62,6.62,6.61,6.61,2445600.0,6.1536,6.1536,6.1443,6.1443,2445600.0
2011-02-08 11:00:00,6.61,6.62,6.59,6.6,2335200.0,6.1443,6.1536,6.1257,6.135,2335200.0
2011-02-08 11:10:00,6.6,6.62,6.6,6.61,1668000.0,6.135,6.1536,6.135,6.1443,1668000.0
2011-02-08 11:20:00,6.61,6.62,6.61,6.61,1319200.0,6.1443,6.1536,6.1443,6.1443,1319200.0
2011-02-08 11:30:00,6.61,6.63,6.61,6.62,2229600.0,6.1443,6.1629,6.1443,6.1536,2229600.0
2011-02-08 11:40:00,6.62,6.63,6.62,6.63,1090400.0,6.1536,6.1629,6.1536,6.1629,1090400.0
2011-02-08 11:50:00,6.63,6.63,6.62,6.63,1880800.0,6.1629,6.1629,6.1536,6.1629,1880800.0
2011-02-08 12:00:00,6.63,6.63,6.62,6.62,2008800.0,6.1629,6.1629,6.1536,6.1536,2008800.0
2011-02-08 12:10:00,6.62,6.63,6.62,6.62,608000.0,6.1536,6.1629,6.1536,6.1536,608000.0
2011-02-08 12:20:00,6.62,6.63,6.62,6.63,487200.0,6.1536,6.1629,6.1536,6.1629,487200.0
2011-02-08 12:30:00,6.63,6.64,6.63,6.63,2052000.0,6.1629,6.1722,6.1629,6.1629,2052000.0
2011-02-08 12:40:00,6.63,6.63,6.63,6.63,1079200.0,6.1629,6.1629,6.1629,6.1629,1079200.0
2011-02-08 12:50:00,6.63,6.63,6.63,6.63,628000.0,6.1629,6.1629,6.1629,6.1629,628000.0
2011-02-08 13:00:00,6.63,6.63,6.62,6.62,420800.0,6.1629,6.1629,6.1536,6.1536,420800.0
2011-02-08 13:10:00,6.62,6.63,6.62,6.62,963200.0,6.1536,6.1629,6.1536,6.1536,963200.0
2011-02-08 13:20:00,6.62,6.62,6.61,6.61,1733600.0,6.1536,6.1536,6.1443,6.1443,1733600.0
2011-02-08 13:30:00,6.61,6.62,6.61,6.62,788800.0,6.1443,6.1536,6.1443,6.1536,788800.0
2011-02-08 13:40:00,6.62,6.62,6.61,6.62,1067200.0,6.1536,6.1536,6.1443,6.1536,1067200.0
2011-02-08 13:50:00,6.61,6.62,6.61,6.62,1246400.0,6.1443,6.1536,6.1443,6.1536,1246400.0
2011-02-08 14:00:00,6.62,6.63,6.62,6.63,733600.0,6.1536,6.1629,6.1536,6.1629,733600.0
2011-02-08 14:10:00,6.63,6.63,6.62,6.63,335200.0,6.1629,6.1629,6.1536,6.1629,335200.0
2011-02-08 14:20:00,6.63,6.63,6.62,6.63,817600.0,6.1629,6.1629,6.1536,6.1629,817600.0
2011-02-08 14:30:00,6.63,6.64,6.63,6.64,1900800.0,6.1629,6.1722,6.1629,6.1722,1900800.0
2011-02-08 14:40:00,6.64,6.64,6.64,6.64,1099200.0,6.1722,6.1722,6.1722,6.1722,1099200.0
2011-02-08 14:50:00,6.64,6.64,6.62,6.63,1389600.0,6.1722,6.1722,6.1536,6.1629,1389600.0
2011-02-08 15:00:00,6.63,6.65,6.63,6.64,1981600.0,6.1629,6.1815,6.1629,6.1722,1981600.0
2011-02-08 15:10:00,6.64,6.65,6.64,6.64,1486400.0,6.1722,6.1815,6.1722,6.1722,1486400.0
2011-02-08 15:20:00,6.64,6.64,6.64,6.64,1270400.0,6.1722,6.1722,6.1722,6.1722,1270400.0
2011-02-08 15:30:00,6.64,6.65,6.64,6.64,3143200.0,6.1722,6.1815,6.1722,6.1722,3143200.0
2011-02-08 15:40:00,6.64,6.65,6.64,6.65,1934400.0,6.1722,6.1815,6.1722,6.1815,1934400.0
2011-02-08 15:50:00,6.65,6.66,6.65,6.65,2954400.0,6.1815,6.1908,6.1815,6.1815,2954400.0
2011-02-09 09:30:00,6.62,6.63,6.61,6.63,3840000.0,6.1536,6.1629,6.1443,6.1629,3840000.0
2011-02-09 09:40:00,6.62,6.63,6.61,6.61,1991200.0,6.1536,6.1629,6.1443,6.1443,1991200.0
2011-02-09 09:50:00,6.61,6.63,6.61,6.63,2328800.0,6.1443,6.1629,6.1443,6.1629,2328800.0
2011-02-09 10:00:00,6.63,6.65,6.62,6.64,3192000.0,6.1629,6.1815,6.1536,6.1722,3192000.0
2011-02-09 10:10:00,6.64,6.64,6.62,6.62,1485600.0,6.1722,6.1722,6.1536,6.1536,1485600.0
2011-02-09 10:20:00,6.63,6.64,6.63,6.63,1844800.0,6.1629,6.1722,6.1629,6.1629,1844800.0
2011-02-09 10:30:00,6.63,6.64,6.63,6.64,1631200.0,6.1629,6.1722,6.1629,6.1722,1631200.0
2011-02-09 10:40:00,6.64,6.65,6.64,6.65,2590400.0,6.1722,6.1815,6.1722,6.1815,2590400.0
2011-02-09 10:50:00,6.65,6.66,6.64,6.64,3390400.0,6.1815,6.1908,6.1722,6.1722,3390400.0
2011-02-09 11:00:00,6.64,6.64,6.64,6.64,1589600.0,6.1722,6.1722,6.1722,6.1722,1589600.0
2011-02-09 11:10:00,6.64,6.64,6.6,6.61,4650400.0,6.1722,6.1722,6.135,6.1443,4650400.0
2011-02-09 11:20:00,6.61,6.61,6.58,6.59,7013600.0,6.1443,6.1443,6.1164,6.1257,7013600.0
2011-02-09 11:30:00,6.59,6.6,6.59,6.59,3824000.0,6.1257,6.135,6.1257,6.1257,3824000.0
2011-02-09 11:40:00,6.59,6.6,6.59,6.6,2984000.0,6.1257,6.135,6.1257,6.135,2984000.0
2011-02-09 11:50:00,6.6,6.6,6.59,6.59,1954400.0,6.135,6.135,6.1257,6.1257,1954400.0
2011-02-09 12:00:00,6.59,6.6,6.58,6.6,3164000.0,6.1257,6.135,6.1164,6.135,3164000.0
2011-02-09 12:10:00,6.6,6.6,6.58,6.59,1548800.0,6.135,6.135,6.1164,6.1257,1548800.0
2011-02-09 12:20:00,6.59,6.6,6.58,6.6,3033600.0,6.1257,6.135,6.1164,6.135,3033600.0
2011-02-09 12:30:00,6.6,6.61,6.59,6.61,2265600.0,6.135,6.1443,6.1257,6.1443,2265600.0
2011-02-09 12:40:00,6.61,6.61,6.6,6.61,866400.0,6.1443,6.1443,6.135,6.1443,866400.0
2011-02-09 12:50:00,6.61,6.61,6.6,6.6,1012800.0,6.1443,6.1443,6.135,6.135,1012800.0
2011-02-09 13:00:00,6.6,6.62,6.6,6.62,3112800.0,6.135,6.1536,6.135,6.1536,3112800.0
2011-02-09 13:10:00,6.62,6.62,6.61,6.62,1177600.0,6.1536,6.1536,6.1443,6.1536,1177600.0
2011-02-09 13:20:00,6.62,6.63,6.62,6.62,1302400.0,6.1536,6.1629,6.1536,6.1536,1302400.0
2011-02-09 13:30:00,6.62,6.62,6.62,6.62,232000.0,6.1536,6.1536,6.1536,6.1536,232000.0
2011-02-09 13:40:00,6.62,6.62,6.61,6.61,1208800.0,6.1536,6.1536,6.1443,6.1443,1208800.0
2011-02-09 13:50:00,6.61,6.61,6.6,6.6,645600.0,6.1443,6.1443,6.135,6.135,645600.0
2011-02-09 14:00:00,6.6,6.6,6.59,6.59,4766400.0,6.135,6.135,6.1257,6.1257,4766400.0
2011-02-09 14:10:00,6.59,6.6,6.58,6.59,1089600.0,6.1257,6.135,6.1164,6.1257,1089600.0
2011-02-09 14:20:00,6.59,6.59,6.57,6.59,4313600.0,6.1257,6.1257,6.1071,6.1257,4313600.0
2011-02-09 14:30:00,6.59,6.59,6.56,6.57,2801600.0,6.1257,6.1257,6.0978,6.1071,2801600.0
2011-02-09 14:40:00,6.57,6.58,6.56,6.57,3457600.0,6.1071,6.1164,6.0978,6.1071,3457600.0
2011-02-09 14:50:00,6.57,6.58,6.56,6.57,2980000.0,6.1071,6.1164,6.0978,6.1071,2980000.0
2011-02-09 15:00:00,6.57,6.58,6.57,6.58,1646400.0,6.1071,6.1164,6.1071,6.1164,1646400.0
2011-02-09 15:10:00,6.58,6.6,6.57,6.59,3247200.0,6.1164,6.135,6.1071,6.1257,3247200.0
2011-02-09 15:20:00,6.59,6.6,6.59,6.6,2036800.0,6.1257,6.135,6.1257,6.135,2036800.0
2011-02-09 15:30:00,6.6,6.6,6.59,6.59,1847200.0,6.135,6.135,6.1257,6.1257,1847200.0
2011-02-09 15:40:00,6.59,6.6,6.59,6.6,2474400.0,6.1257,6.135,6.1257,6.135,2474400.0
2011-02-09 15:50:00,6.6,6.62,6.59,6.62,8502400.0,6.135,6.1536,6.1257,6.1536,8502400.0
2011-02-10 09:30:00,6.55,6.58,6.55,6.58,4203200.0,6.0885,6.1164,6.0885,6.1164,4203200.0
2011-02-10 09:40:00,6.58,6.58,6.53,6.53,5258400.0,6.1164,6.1164,6.0699,6.0699,5258400.0
2011-02-10 09:50:00,6.53,6.55,6.53,6.55,4388800.0,6.0699,6.0885,6.0699,6.0885,4388800.0
2011-02-10 10:00:00,6.55,6.57,6.53,6.56,7786400.0,6.0885,6.1071,6.0699,6.0978,7786400.0
2011-02-10 10:10:00,6.56,6.6,6.56,6.6,6536000.0,6.0978,6.135,6.0978,6.135,6536000.0
2011-02-10 10:20:00,6.6,6.6,6.58,6.59,3946400.0,6.135,6.135,6.1164,6.1257,3946400.0
2011-02-10 10:30:00,6.59,6.61,6.58,6.59,3960800.0,6.1257,6.1443,6.1164,6.1257,3960800.0
2011-02-10 10:40:00,6.59,6.61,6.58,6.6,2792000.0,6.1257,6.1443,6.1164,6.135,2792000.0
2011-02-10 10:50:00,6.6,6.6,6.58,6.58,2293600.0,6.135,6.135,6.1164,6.1164,2293600.0
2011-02-10 11:00:00,6.58,6.6,6.58,6.59,1782400.0,6.1164,6.135,6.1164,6.1257,1782400.0
2011-02-10 11:10:00,6.59,6.6,6.58,6.59,2219200.0,6.1257,6.135,6.1164,6.1257,2219200.0
2011-02-10 11:20:00,6.59,6.62,6.59,6.61,3511200.0,6.1257,6.1536,6.1257,6.1443,3511200.0
2011-02-10 11:30:00,6.61,6.63,6.61,6.62,3693600.0,6.1443,6.1629,6.1443,6.1536,3693600.0
2011-02-10 11:40:00,6.62,6.62,6.61,6.62,1244800.0,6.1536,6.1536,6.1443,6.1536,1244800.0
2011-02-10 11:50:00,6.62,6.62,6.61,6.62,974400.0,6.1536,6.1536,6.1443,6.1536,974400.0
2011-02-10 12:00:00,6.61,6.62,6.61,6.61,584800.0,6.1443,6.1536,6.1443,6.1443,584800.0
2011-02-10 12:10:00,6.61,6.62,6.6,6.6,637600.0,6.1443,6.1536,6.135,6.135,637600.0
2011-02-10 12:20:00,6.6,6.62,6.6,6.61,696800.0,6.135,6.1536,6.135,6.1443,696800.0
2011-02-10 12:30:00,6.61,6.62,6.6,6.61,2632800.0,6.1443,6.1536,6.135,6.1443,2632800.0
2011-02-10 12:40:00,6.61,6.61,6.6,6.61,2543200.0,6.1443,6.1443,6.135,6.1443,2543200.0
2011-02-10 12:50:00,6.61,6.61,6.6,6.6,1284800.0,6.1443,6.1443,6.135,6.135,1284800.0
2011-02-10 13:00:00,6.6,6.6,6.59,6.6,1560800.0,6.135,6.135,6.1257,6.135,1560800.0
2011-02-10 13:10:00,6.6,6.61,6.6,6.61,755200.0,6.135,6.1443,6.135,6.1443,755200.0
2011-02-10 13:20:00,6.61,6.61,6.59,6.59,1019200.0,6.1443,6.1443,6.1257,6.1257,1019200.0
2011-02-10 13:30:00,6.59,6.6,6.59,6.59,1712800.0,6.1257,6.135,6.1257,6.1257,1712800.0
2011-02-10 13:40:00,6.59,6.6,6.58,6.6,2337600.0,6.1257,6.135,6.1164,6.135,2337600.0
2011-02-10 13:50:00,6.6,6.6,6.59,6.6,1200000.0,6.135,6.135,6.1257,6.135,1200000.0
2011-02-10 14:00:00,6.6,6.61,6.59,6.61,1567200.0,6.135,6.1443,6.1257,6.1443,1567200.0
2011-02-10 14:10:00,6.61,6.61,6.6,6.61,1521600.0,6.1443,6.1443,6.135,6.1443,1521600.0
2011-02-10 14:20:00,6.61,6.62,6.6,6.61,1252000.0,6.1443,6.1536,6.135,6.1443,1252000.0
2011-02-10 14:30:00,6.61,6.62,6.61,6.62,1248800.0,6.1443,6.1536,6.1443,6.1536,1248800.0
2011-02-10 14:40:00,6.62,6.62,6.62,6.62,580000.0,6.1536,6.1536,6.1536,6.1536,580000.0
2011-02-10 14:50:00,6.62,6.62,6.6,6.6,1501600.0,6.1536,6.1536,6.135,6.135,1501600.0
2011-02-10 15:00:00,6.6,6.6,6.59,6.6,1831200.0,6.135,6.135,6.1257,6.135,1831200.0
2011-02-10 15:10:00,6.6,6.61,6.59,6.6,2279200.0,6.135,6.1443,6.1257,6.135,2279200.0
2011-02-10 15:20:00,6.6,6.62,6.6,6.62,1344000.0,6.135,6.1536,6.135,6.1536,1344000.0
2011-02-10 15:30:00,6.62,6.62,6.61,6.62,2816800.0,6.1536,6.1536,6.1443,6.1536,2816800.0
2011-02-10 15:40:00,6.62,6.64,6.61,6.64,6356800.0,6.1536,6.1722,6.1443,6.1722,6356800.0
2011-02-10 15:50:00,6.64,6.64,6.59,6.63,9209600.0,6.1722,6.1722,6.1257,6.1629,9209600.0
2011-02-11 09:30:00,6.58,6.59,6.57,6.59,5365600.0,6.1164,6.1257,6.1071,6.1257,5365600.0
2011-02-11 09:40:00,6.59,6.6,6.57,6.59,4069600.0,6.1257,6.135,6.1071,6.1257,4069600.0
2011-02-11 09:50:00,6.59,6.61,6.59,6.61,5141600.0,6.1257,6.1443,6.1257,6.1443,5141600.0
2011-02-11 10:00:00,6.61,6.62,6.6,6.61,3655200.0,6.1443,6.1536,6.135,6.1443,3655200.0
2011-02-11 10:10:00,6.62,6.62,6.6,6.61,2685600.0,6.1536,6.1536,6.135,6.1443,2685600.0
2011-02-11 10:20:00,6.61,6.63,6.6,6.62,3423200.0,6.1443,6.1629,6.135,6.1536,3423200.0
2011-02-11 10:30:00,6.62,6.63,6.62,6.63,1949600.0,6.1536,6.1629,6.1536,6.1629,1949600.0
2011-02-11 10:40:00,6.63,6.65,6.62,6.65,1684000.0,6.1629,6.1815,6.1536,6.1815,1684000.0
2011-02-11 10:50:00,6.65,6.67,6.64,6.67,4395200.0,6.1815,6.2001,6.1722,6.2001,4395200.0
2011-02-11 11:00:00,6.67,6.71,6.66,6.68,7537600.0,6.2001,6.2373,6.1908,6.2094,7537600.0
2011-02-11 11:10:00,6.68,6.68,6.66,6.67,3063200.0,6.2094,6.2094,6.1908,6.2001,3063200.0
2011-02-11 11:20:00,6.67,6.69,6.67,6.68,2305600.0,6.2001,6.2187,6.2001,6.2094,2305600.0
2011-02-11 11:30:00,6.68,6.68,6.66,6.67,2168000.0,6.2094,6.2094,6.1908,6.2001,2168000.0
2011-02-11 11:40:00,6.67,6.68,6.67,6.67,1088800.0,6.2001,6.2094,6.2001,6.2001,1088800.0
2011-02-11 11:50:00,6.67,6.68,6.67,6.67,1417600.0,6.2001,6.2094,6.2001,6.2001,1417600.0
2011-02-11 12:00:00,6.67,6.68,6.67,6.67,1182400.0,6.2001,6.2094,6.2001,6.2001,1182400.0
2011-02-11 12:10:00,6.67,6.67,6.64,6.65,2464800.0,6.2001,6.2001,6.1722,6.1815,2464800.0
2011-02-11 12:20:00,6.65,6.66,6.64,6.65,1412800.0,6.1815,6.1908,6.1722,6.1815,1412800.0
2011-02-11 12:30:00,6.65,6.67,6.65,6.66,944800.0,6.1815,6.2001,6.1815,6.1908,944800.0
2011-02-11 12:40:00,6.66,6.67,6.66,6.67,1568000.0,6.1908,6.2001,6.1908,6.2001,1568000.0
2011-02-11 12:50:00,6.67,6.68,6.67,6.67,1008000.0,6.2001,6.2094,6.2001,6.2001,1008000.0
2011-02-11 13:00:00,6.67,6.68,6.67,6.68,2532000.0,6.2001,6.2094,6.2001,6.2094,2532000.0
2011-02-11 13:10:00,6.68,6.69,6.68,6.68,2242400.0,6.2094,6.2187,6.2094,6.2094,2242400.0
2011-02-11 13:20:00,6.68,6.68,6.67,6.68,2095200.0,6.2094,6.2094,6.2001,6.2094,2095200.0
2011-02-11 13:30:00,6.68,6.68,6.68,6.68,1281600.0,6.2094,6.2094,6.2094,6.2094,1281600.0
2011-02-11 13:40:00,6.68,6.68,6.68,6.68,2417600.0,6.2094,6.2094,6.2094,6.2094,2417600.0
2011-02-11 13:50:00,6.68,6.69,6.68,6.68,788800.0,6.2094,6.2187,6.2094,6.2094,788800.0
2011-02-11 14:00:00,6.68,6.7,6.68,6.7,2933600.0,6.2094,6.228,6.2094,6.228,2933600.0
2011-02-11 14:10:00,6.7,6.7,6.69,6.69,517600.0,6.228,6.228,6.2187,6.2187,517600.0
2011-02-11 14:20:00,6.69,6.7,6.69,6.7,1396000.0,6.2187,6.228,6.2187,6.228,1396000.0
2011-02-11 14:30:00,6.7,6.71,6.7,6.71,2087200.0,6.228,6.2373,6.228,6.2373,2087200.0
2011-02-11 14:40:00,6.71,6.72,6.71,6.72,2528800.0,6.2373,6.2466,6.2373,6.2466,2528800.0
2011-02-11 14:50:00,6.72,6.72,6.71,6.71,845600.0,6.2466,6.2466,6.2373,6.2373,845600.0
2011-02-11 15:00:00,6.71,6.72,6.71,6.71,826400.0,6.2373,6.2466,6.2373,6.2373,826400.0
2011-02-11 15:10:00,6.71,6.72,6.71,6.71,1059200.0,6.2373,6.2466,6.2373,6.2373,1059200.0
2011-02-11 15:20:00,6.72,6.72,6.71,6.71,961600.0,6.2466,6.2466,6.2373,6.2373,961600.0
2011-02-11 15:30:00,6.71,6.72,6.7,6.71,3227200.0,6.2373,6.2466,6.228,6.2373,3227200.0
2011-02-11 15:40:00,6.71,6.71,6.7,6.7,2622400.0,6.2373,6.2373,6.228,6.228,2622400.0
2011-02-11 15:50:00,6.7,6.71,6.7,6.71,4130400.0,6.228,6.2373,6.228,6.2373,4130400.0
2011-02-14 09:30:00,6.7,6.71,6.69,6.71,3676800.0,6.228,6.2373,6.2187,6.2373,3676800.0
2011-02-14 09:40:00,6.71,6.71,6.69,6.71,3111200.0,6.2373,6.2373,6.2187,6.2373,3111200.0
2011-02-14 09:50:00,6.71,6.71,6.7,6.7,2655200.0,6.2373,6.2373,6.228,6.228,2655200.0
2011-02-14 10:00:00,6.7,6.72,6.7,6.71,2952000.0,6.228,6.2466,6.228,6.2373,2952000.0
2011-02-14 10:10:00,6.71,6.72,6.7,6.72,1984800.0,6.2373,6.2466,6.228,6.2466,1984800.0
2011-02-14 10:20:00,6.72,6.72,6.71,6.71,1560800.0,6.2466,6.2466,6.2373,6.2373,1560800.0
2011-02-14 10:30:00,6.71,6.72,6.71,6.71,1335200.0,6.2373,6.2466,6.2373,6.2373,1335200.0
2011-02-14 10:40:00,6.71,6.71,6.68,6.69,2700800.0,6.2373,6.2373,6.2094,6.2187,2700800.0
2011-02-14 10:50:00,6.69,6.7,6.68,6.7,1555200.0,6.2187,6.228,6.2094,6.228,1555200.0
2011-02-14 11:00:00,6.7,6.7,6.69,6.7,1466400.0,6.228,6.228,6.2187,6.228,1466400.0
2011-02-14 11:10:00,6.7,6.71,6.7,6.71,1161600.0,6.228,6.2373,6.228,6.2373,1161600.0
2011-02-14 11:20:00,6.71,6.71,6.7,6.71,1036000.0,6.2373,6.2373,6.228,6.2373,1036000.0
2011-02-14 11:30:00,6.71,6.71,6.7,6.71,984000.0,6.2373,6.2373,6.228,6.2373,984000.0
2011-02-14 11:40:00,6.71,6.71,6.71,6.71,1118400.0,6.2373,6.2373,6.2373,6.2373,1118400.0
2011-02-14 11:50:00,6.71,6.72,6.71,6.72,499200.0,6.2373,6.2466,6.2373,6.2466,499200.0
2011-02-14 12:00:00,6.72,6.72,6.71,6.71,762400.0,6.2466,6.2466,6.2373,6.2373,762400.0
2011-02-14 12:10:00,6.71,6.72,6.71,6.72,692000.0,6.2373,6.2466,6.2373,6.2466,692000.0
2011-02-14 12:20:00,6.72,6.73,6.72,6.72,940800.0,6.2466,6.2559,6.2466,6.2466,940800.0
2011-02-14 12:30:00,6.72,6.73,6.72,6.72,456000.0,6.2466,6.2559,6.2466,6.2466,456000.0
2011-02-14 12:40:00,6.72,6.73,6.72,6.72,1114400.0,6.2466,6.2559,6.2466,6.2466,1114400.0
2011-02-14 12:50:00,6.72,6.73,6.72,6.73,108000.0,6.2466,6.2559,6.2466,6.2559,108000.0
2011-02-14 13:00:00,6.72,6.73,6.72,6.72,632000.0,6.2466,6.2559,6.2466,6.2466,632000.0
2011-02-14 13:10:00,6.72,6.73,6.72,6.73,647200.0,6.2466,6.2559,6.2466,6.2559,647200.0
2011-02-14 13:20:00,6.73,6.73,6.72,6.72,320800.0,6.2559,6.2559,6.2466,6.2466,320800.0
2011-02-14 13:30:00,6.72,6.73,6.72,6.73,189600.0,6.2466,6.2559,6.2466,6.2559,189600.0
2011-02-14 13:40:00,6.73,6.73,6.72,6.72,559200.0,6.2559,6.2559,6.2466,6.2466,559200.0
2011-02-14 13:50:00,6.73,6.73,6.72,6.72,238400.0,6.2559,6.2559,6.2466,6.2466,238400.0
2011-02-14 14:00:00,6.72,6.73,6.72,6.73,667200.0,6.2466,6.2559,6.2466,6.2559,667200.0
2011-02-14 14:10:00,6.73,6.73,6.72,6.72,739200.0,6.2559,6.2559,6.2466,6.2466,739200.0
2011-02-14 14:20:00,6.72,6.73,6.72,6.73,821600.0,6.2466,6.2559,6.2466,6.2559,821600.0
2011-02-14 14:30:00,6.73,6.73,6.72,6.72,504800.0,6.2559,6.2559,6.2466,6.2466,504800.0
2011-02-14 14:40:00,6.72,6.74,6.72,6.73,1155200.0,6.2466,6.2651,6.2466,6.2559,1155200.0
2011-02-14 14:50:00,6.73,6.74,6.73,6.74,504000.0,6.2559,6.2651,6.2559,6.2651,504000.0
2011-02-14 15:00:00,6.74,6.74,6.73,6.73,1090400.0,6.2651,6.2651,6.2559,6.2559,1090400.0
2011-02-14 15:10:00,6.73,6.74,6.72,6.73,1110400.0,6.2559,6.2651,6.2466,6.2559,1110400.0
2011-02-14 15:20:00,6.73,6.74,6.73,6.73,1345600.0,6.2559,6.2651,6.2559,6.2559,1345600.0
2011-02-14 15:30:00,6.73,6.73,6.73,6.73,1297600.0,6.2559,6.2559,6.2559,6.2559,1297600.0
2011-02-14 15:40:00,6.73,6.75,6.73,6.74,3716000.0,6.2559,6.2744,6.2559,6.2651,3716000.0
2011-02-14 15:50:00,6.74,6.74,6.73,6.74,3199200.0,6.2651,6.2651,6.2559,6.2651,3199200.0
2011-02-15 09:30:00,6.7,6.7,6.68,6.68,3337600.0,6.228,6.228,6.2094,6.2094,3337600.0
2011-02-15 09:40:00,6.68,6.71,6.68,6.71,2484000.0,6.2094,6.2373,6.2094,6.2373,2484000.0
2011-02-15 09:50:00,6.71,6.71,6.7,6.71,1332000.0,6.2373,6.2373,6.228,6.2373,1332000.0
2011-02-15 10:00:00,6.71,6.72,6.68,6.68,2763200.0,6.2373,6.2466,6.2094,6.2094,2763200.0
2011-02-15 10:10:00,6.68,6.69,6.67,6.68,3353600.0,6.2094,6.2187,6.2001,6.2094,3353600.0
2011-02-15 10:20:00,6.68,6.68,6.66,6.66,3256800.0,6.2094,6.2094,6.1908,6.1908,3256800.0
2011-02-15 10:30:00,6.66,6.68,6.66,6.68,1809600.0,6.1908,6.2094,6.1908,6.2094,1809600.0
2011-02-15 10:40:00,6.68,6.68,6.68,6.68,1555200.0,6.2094,6.2094,6.2094,6.2094,1555200.0
2011-02-15 10:50:00,6.68,6.69,6.67,6.68,1532000.0,6.2094,6.2187,6.2001,6.2094,1532000.0
2011-02-15 11:00:00,6.69,6.7,6.68,6.7,1880800.0,6.2187,6.228,6.2094,6.228,1880800.0
2011-02-15 11:10:00,6.7,6.71,6.7,6.7,1121600.0,6.228,6.2373,6.228,6.228,1121600.0
2011-02-15 11:20:00,6.7,6.71,6.7,6.7,1161600.0,6.228,6.2373,6.228,6.228,1161600.0
2011-02-15 11:30:00,6.7,6.71,6.7,6.7,827200.0,6.228,6.2373,6.228,6.228,827200.0
2011-02-15 11:40:00,6.7,6.7,6.68,6.69,1374400.0,6.228,6.228,6.2094,6.2187,1374400.0
2011-02-15 11:50:00,6.69,6.7,6.69,6.69,1212000.0,6.2187,6.228,6.2187,6.2187,1212000.0
2011-02-15 12:00:00,6.69,6.7,6.68,6.7,1829600.0,6.2187,6.228,6.2094,6.228,1829600.0
2011-02-15 12:10:00,6.7,6.7,6.69,6.7,1222400.0,6.228,6.228,6.2187,6.228,1222400.0
2011-02-15 12:20:00,6.7,6.71,6.7,6.71,906400.0,6.228,6.2373,6.228,6.2373,906400.0
2011-02-15 12:30:00,6.71,6.71,6.7,6.71,1184000.0,6.2373,6.2373,6.228,6.2373,1184000.0
2011-02-15 12:40:00,6.71,6.71,6.71,6.71,480800.0,6.2373,6.2373,6.2373,6.2373,480800.0
2011-02-15 12:50:00,6.71,6.71,6.7,6.7,880800.0,6.2373,6.2373,6.228,6.228,880800.0
2011-02-15 13:00:00,6.7,6.7,6.7,6.7,473600.0,6.228,6.228,6.228,6.228,473600.0
2011-02-15 13:10:00,6.7,6.71,6.7,6.7,862400.0,6.228,6.2373,6.228,6.228,862400.0
2011-02-15 13:20:00,6.7,6.7,6.7,6.7,332000.0,6.228,6.228,6.228,6.228,332000.0
2011-02-15 13:30:00,6.7,6.7,6.7,6.7,320000.0,6.228,6.228,6.228,6.228,320000.0
2011-02-15 13:40:00,6.7,6.71,6.7,6.71,283200.0,6.228,6.2373,6.228,6.2373,283200.0
2011-02-15 13:50:00,6.71,6.71,6.69,6.7,1271200.0,6.2373,6.2373,6.2187,6.228,1271200.0
2011-02-15 14:00:00,6.69,6.69,6.68,6.68,1136000.0,6.2187,6.2187,6.2094,6.2094,1136000.0
2011-02-15 14:10:00,6.68,6.68,6.68,6.68,1453600.0,6.2094,6.2094,6.2094,6.2094,1453600.0
2011-02-15 14:20:00,6.68,6.68,6.66,6.66,1905600.0,6.2094,6.2094,6.1908,6.1908,1905600.0
2011-02-15 14:30:00,6.66,6.68,6.66,6.67,1361600.0,6.1908,6.2094,6.1908,6.2001,1361600.0
2011-02-15 14:40:00,6.67,6.68,6.67,6.68,1265600.0,6.2001,6.2094,6.2001,6.2094,1265600.0
2011-02-15 14:50:00,6.68,6.69,6.68,6.68,1284000.0,6.2094,6.2187,6.2094,6.2094,1284000.0
2011-02-15 15:00:00,6.68,6.7,6.68,6.69,1264000.0,6.2094,6.228,6.2094,6.2187,1264000.0
2011-02-15 15:10:00,6.69,6.7,6.69,6.69,743200.0,6.2187,6.228,6.2187,6.2187,743200.0
2011-02-15 15:20:00,6.69,6.69,6.68,6.68,1640000.0,6.2187,6.2187,6.2094,6.2094,1640000.0
2011-02-15 15:30:00,6.68,6.69,6.67,6.68,1604000.0,6.2094,6.2187,6.2001,6.2094,1604000.0
2011-02-15 15:40:00,6.68,6.69,6.67,6.68,3224000.0,6.2094,6.2187,6.2001,6.2094,3224000.0
2011-02-15 15:50:00,6.68,6.7,6.68,6.7,3224800.0,6.2094,6.228,6.2094,6.228,3224800.0
2011-02-16 09:30:00,6.74,6.76,6.74,6.75,4403200.0,6.2651,6.2837,6.2651,6.2744,4403200.0
2011-02-16 09:40:00,6.75,6.76,6.74,6.75,2494400.0,6.2744,6.2837,6.2651,6.2744,2494400.0
2011-02-16 09:50:00,6.75,6.76,6.74,6.76,2391200.0,6.2744,6.2837,6.2651,6.2837,2391200.0
2011-02-16 10:00:00,6.76,6.76,6.74,6.75,2679200.0,6.2837,6.2837,6.2651,6.2744,2679200.0
2011-02-16 10:10:00,6.75,6.77,6.75,6.77,3851200.0,6.2744,6.293,6.2744,6.293,3851200.0
2011-02-16 10:20:00,6.77,6.78,6.77,6.77,1222400.0,6.293,6.3023,6.293,6.293,1222400.0
2011-02-16 10:30:00,6.77,6.79,6.77,6.79,3317600.0,6.293,6.3116,6.293,6.3116,3317600.0
2011-02-16 10:40:00,6.79,6.79,6.78,6.79,3300000.0,6.3116,6.3116,6.3023,6.3116,3300000.0
2011-02-16 10:50:00,6.79,6.8,6.78,6.79,2759200.0,6.3116,6.3209,6.3023,6.3116,2759200.0
2011-02-16 11:00:00,6.79,6.79,6.78,6.78,2208800.0,6.3116,6.3116,6.3023,6.3023,2208800.0
2011-02-16 11:10:00,6.78,6.79,6.78,6.78,1579200.0,6.3023,6.3116,6.3023,6.3023,1579200.0
2011-02-16 11:20:00,6.78,6.79,6.77,6.77,2620000.0,6.3023,6.3116,6.293,6.293,2620000.0
2011-02-16 11:30:00,6.77,6.77,6.75,6.76,3567200.0,6.293,6.293,6.2744,6.2837,3567200.0
2011-02-16 11:40:00,6.76,6.78,6.76,6.77,2279200.0,6.2837,6.3023,6.2837,6.293,2279200.0
2011-02-16 11:50:00,6.77,6.77,6.76,6.77,1224800.0,6.293,6.293,6.2837,6.293,1224800.0
2011-02-16 12:00:00,6.77,6.77,6.71,6.71,6313600.0,6.293,6.293,6.2373,6.2373,6313600.0
2011-02-16 12:10:00,6.71,6.74,6.71,6.72,4758400.0,6.2373,6.2651,6.2373,6.2466,4758400.0
2011-02-16 12:20:00,6.72,6.75,6.72,6.74,4103200.0,6.2466,6.2744,6.2466,6.2651,4103200.0
2011-02-16 12:30:00,6.74,6.75,6.74,6.75,1520800.0,6.2651,6.2744,6.2651,6.2744,1520800.0
2011-02-16 12:40:00,6.75,6.75,6.74,6.75,1530400.0,6.2744,6.2744,6.2651,6.2744,1530400.0
2011-02-16 12:50:00,6.75,6.75,6.74,6.75,1815200.0,6.2744,6.2744,6.2651,6.2744,1815200.0
2011-02-16 13:00:00,6.75,6.76,6.74,6.76,1908000.0,6.2744,6.2837,6.2651,6.2837,1908000.0
2011-02-16 13:10:00,6.76,6.76,6.75,6.75,1408000.0,6.2837,6.2837,6.2744,6.2744,1408000.0
2011-02-16 13:20:00,6.75,6.76,6.75,6.75,670400.0,6.2744,6.2837,6.2744,6.2744,670400.0
2011-02-16 13:30:00,6.75,6.76,6.75,6.75,640800.0,6.2744,6.2837,6.2744,6.2744,640800.0
2011-02-16 13:40:00,6.75,6.77,6.75,6.76,1049600.0,6.2744,6.293,6.2744,6.2837,1049600.0
2011-02-16 13:50:00,6.77,6.77,6.76,6.77,511200.0,6.293,6.293,6.2837,6.293,511200.0
2011-02-16 14:00:00,6.77,6.77,6.76,6.76,1866400.0,6.293,6.293,6.2837,6.2837,1866400.0
2011-02-16 14:10:00,6.76,6.76,6.74,6.75,1924000.0,6.2837,6.2837,6.2651,6.2744,1924000.0
2011-02-16 14:20:00,6.75,6.75,6.74,6.75,736800.0,6.2744,6.2744,6.2651,6.2744,736800.0
2011-02-16 14:30:00,6.75,6.78,6.75,6.78,2639200.0,6.2744,6.3023,6.2744,6.3023,2639200.0
2011-02-16 14:40:00,6.78,6.78,6.77,6.78,1175200.0,6.3023,6.3023,6.293,6.3023,1175200.0
2011-02-16 14:50:00,6.77,6.78,6.77,6.77,1280800.0,6.293,6.3023,6.293,6.293,1280800.0
2011-02-16 15:00:00,6.77,6.79,6.77,6.78,1542400.0,6.293,6.3116,6.293,6.3023,1542400.0
2011-02-16 15:10:00,6.78,6.79,6.78,6.78,720000.0,6.3023,6.3116,6.3023,6.3023,720000.0
2011-02-16 15:20:00,6.78,6.78,6.77,6.77,1358400.0,6.3023,6.3023,6.293,6.293,1358400.0
2011-02-16 15:30:00,6.77,6.78,6.77,6.78,906400.0,6.293,6.3023,6.293,6.3023,906400.0
2011-02-16 15:40:00,6.78,6.79,6.78,6.78,2692800.0,6.3023,6.3116,6.3023,6.3023,2692800.0
2011-02-16 15:50:00,6.78,6.79,6.77,6.78,4120800.0,6.3023,6.3116,6.293,6.3023,4120800.0
2011-02-17 09:30:00,6.74,6.75,6.73,6.74,2643200.0,6.2651,6.2744,6.2559,6.2651,2643200.0
2011-02-17 09:40:00,6.74,6.75,6.73,6.75,2533600.0,6.2651,6.2744,6.2559,6.2744,2533600.0
2011-02-17 09:50:00,6.75,6.75,6.75,6.75,2093600.0,6.2744,6.2744,6.2744,6.2744,2093600.0
2011-02-17 10:00:00,6.75,6.77,6.75,6.75,6024800.0,6.2744,6.293,6.2744,6.2744,6024800.0
2011-02-17 10:10:00,6.75,6.76,6.74,6.75,2097600.0,6.2744,6.2837,6.2651,6.2744,2097600.0
2011-02-17 10:20:00,6.75,6.77,6.75,6.77,2376000.0,6.2744,6.293,6.2744,6.293,2376000.0
2011-02-17 10:30:00,6.77,6.77,6.76,6.76,2238400.0,6.293,6.293,6.2837,6.2837,2238400.0
2011-02-17 10:40:00,6.76,6.77,6.76,6.77,1761600.0,6.2837,6.293,6.2837,6.293,1761600.0
2011-02-17 10:50:00,6.77,6.77,6.76,6.76,1624000.0,6.293,6.293,6.2837,6.2837,1624000.0
2011-02-17 11:00:00,6.77,6.77,6.76,6.77,1264000.0,6.293,6.293,6.2837,6.293,1264000.0
2011-02-17 11:10:00,6.77,6.79,6.77,6.79,4880000.0,6.293,6.3116,6.293,6.3116,4880000.0
2011-02-17 11:20:00,6.79,6.8,6.79,6.8,4016000.0,6.3116,6.3209,6.3116,6.3209,4016000.0
2011-02-17 11:30:00,6.8,6.81,6.8,6.8,1884000.0,6.3209,6.3302,6.3209,6.3209,1884000.0
2011-02-17 11:40:00,6.8,6.8,6.8,6.8,803200.0,6.3209,6.3209,6.3209,6.3209,803200.0
2011-02-17 11:50:00,6.8,6.81,6.8,6.8,1024000.0,6.3209,6.3302,6.3209,6.3209,1024000.0
2011-02-17 12:00:00,6.8,6.8,6.8,6.8,1328800.0,6.3209,6.3209,6.3209,6.3209,1328800.0
2011-02-17 12:10:00,6.8,6.8,6.79,6.79,1192800.0,6.3209,6.3209,6.3116,6.3116,1192800.0
2011-02-17 12:20:00,6.79,6.8,6.79,6.8,807200.0,6.3116,6.3209,6.3116,6.3209,807200.0
2011-02-17 12:30:00,6.8,6.8,6.8,6.8,1004800.0,6.3209,6.3209,6.3209,6.3209,1004800.0
2011-02-17 12:40:00,6.8,6.8,6.8,6.8,561600.0,6.3209,6.3209,6.3209,6.3209,561600.0
2011-02-17 12:50:00,6.8,6.8,6.79,6.79,1632000.0,6.3209,6.3209,6.3116,6.3116,1632000.0
2011-02-17 13:00:00,6.8,6.82,6.79,6.81,2990400.0,6.3209,6.3395,6.3116,6.3302,2990400.0
2011-02-17 13:10:00,6.81,6.82,6.81,6.82,2315200.0,6.3302,6.3395,6.3302,6.3395,2315200.0
2011-02-17 13:20:00,6.82,6.82,6.81,6.82,2685600.0,6.3395,6.3395,6.3302,6.3395,2685600.0
2011-02-17 13:30:00,6.82,6.83,6.82,6.82,984800.0,6.3395,6.3488,6.3395,6.3395,984800.0
2011-02-17 13:40:00,6.82,6.82,6.82,6.82,1304800.0,6.3395,6.3395,6.3395,6.3395,1304800.0
2011-02-17 13:50:00,6.82,6.82,6.81,6.82,748000.0,6.3395,6.3395,6.3302,6.3395,748000.0
2011-02-17 14:00:00,6.82,6.83,6.82,6.82,2318400.0,6.3395,6.3488,6.3395,6.3395,2318400.0
2011-02-17 14:10:00,6.82,6.83,6.82,6.83,2070400.0,6.3395,6.3488,6.3395,6.3488,2070400.0
2011-02-17 14:20:00,6.83,6.83,6.81,6.82,2864800.0,6.3488,6.3488,6.3302,6.3395,2864800.0
2011-02-17 14:30:00,6.82,6.82,6.81,6.82,867200.0,6.3395,6.3395,6.3302,6.3395,867200.0
2011-02-17 14:40:00,6.82,6.82,6.81,6.82,768000.0,6.3395,6.3395,6.3302,6.3395,768000.0
2011-02-17 14:50:00,6.82,6.83,6.82,6.82,1017600.0,6.3395,6.3488,6.3395,6.3395,1017600.0
2011-02-17 15:00:00,6.82,6.82,6.82,6.82,733600.0,6.3395,6.3395,6.3395,6.3395,733600.0
2011-02-17 15:10:00,6.82,6.83,6.82,6.83,1136000.0,6.3395,6.3488,6.3395,6.3488,1136000.0
2011-02-17 15:20:00,6.83,6.84,6.83,6.83,2416000.0,6.3488,6.3581,6.3488,6.3488,2416000.0
2011-02-17 15:30:00,6.83,6.83,6.82,6.82,1846400.0,6.3488,6.3488,6.3395,6.3395,1846400.0
2011-02-17 15:40:00,6.82,6.83,6.82,6.83,2926400.0,6.3395,6.3488,6.3395,6.3488,2926400.0
2011-02-17 15:50:00,6.82,6.82,6.82,6.82,3306400.0,6.3395,6.3395,6.3395,6.3395,3306400.0
2011-02-18 09:30:00,6.83,6.83,6.81,6.82,4175200.0,6.3488,6.3488,6.3302,6.3395,4175200.0
2011-02-18 09:40:00,6.82,6.82,6.81,6.82,1960000.0,6.3395,6.3395,6.3302,6.3395,1960000.0
2011-02-18 09:50:00,6.82,6.83,6.82,6.82,2506400.0,6.3395,6.3488,6.3395,6.3395,2506400.0
2011-02-18 10:00:00,6.82,6.83,6.82,6.82,3048800.0,6.3395,6.3488,6.3395,6.3395,3048800.0
2011-02-18 10:10:00,6.82,6.82,6.81,6.82,1823200.0,6.3395,6.3395,6.3302,6.3395,1823200.0
2011-02-18 10:20:00,6.82,6.83,6.82,6.83,1959200.0,6.3395,6.3488,6.3395,6.3488,1959200.0
2011-02-18 10:30:00,6.83,6.83,6.83,6.83,1092800.0,6.3488,6.3488,6.3488,6.3488,1092800.0
2011-02-18 10:40:00,6.83,6.84,6.83,6.84,1992800.0,6.3488,6.3581,6.3488,6.3581,1992800.0
2011-02-18 10:50:00,6.84,6.84,6.83,6.83,1371200.0,6.3581,6.3581,6.3488,6.3488,1371200.0
2011-02-18 11:00:00,6.82,6.84,6.82,6.84,2021600.0,6.3395,6.3581,6.3395,6.3581,2021600.0
2011-02-18 11:10:00,6.84,6.84,6.83,6.84,2036800.0,6.3581,6.3581,6.3488,6.3581,2036800.0
2011-02-18 11:20:00,6.84,6.85,6.84,6.85,3144000.0,6.3581,6.3674,6.3581,6.3674,3144000.0
2011-02-18 11:30:00,6.85,6.86,6.85,6.85,3230400.0,6.3674,6.3767,6.3674,6.3674,3230400.0
2011-02-18 11:40:00,6.85,6.85,6.84,6.85,1260000.0,6.3674,6.3674,6.3581,6.3674,1260000.0
2011-02-18 11:50:00,6.85,6.85,6.85,6.85,960000.0,6.3674,6.3674,6.3674,6.3674,960000.0
2011-02-18 12:00:00,6.85,6.86,6.85,6.86,2264000.0,6.3674,6.3767,6.3674,6.3767,2264000.0
2011-02-18 12:10:00,6.86,6.86,6.85,6.86,694400.0,6.3767,6.3767,6.3674,6.3767,694400.0
2011-02-18 12:20:00,6.86,6.86,6.86,6.86,1673600.0,6.3767,6.3767,6.3767,6.3767,1673600.0
2011-02-18 12:30:00,6.86,6.86,6.85,6.85,660000.0,6.3767,6.3767,6.3674,6.3674,660000.0
2011-02-18 12:40:00,6.85,6.85,6.85,6.85,728800.0,6.3674,6.3674,6.3674,6.3674,728800.0
2011-02-18 12:50:00,6.85,6.86,6.85,6.85,933600.0,6.3674,6.3767,6.3674,6.3674,933600.0
2011-02-18 13:00:00,6.85,6.86,6.85,6.85,1012000.0,6.3674,6.3767,6.3674,6.3674,1012000.0
2011-02-18 13:10:00,6.85,6.85,6.84,6.85,1312800.0,6.3674,6.3674,6.3581,6.3674,1312800.0
2011-02-18 13:20:00,6.85,6.85,6.84,6.84,1725600.0,6.3674,6.3674,6.3581,6.3581,1725600.0
2011-02-18 13:30:00,6.84,6.84,6.83,6.83,3228800.0,6.3581,6.3581,6.3488,6.3488,3228800.0
2011-02-18 13:40:00,6.83,6.83,6.82,6.82,3195200.0,6.3488,6.3488,6.3395,6.3395,3195200.0
2011-02-18 13:50:00,6.82,6.84,6.82,6.84,1460000.0,6.3395,6.3581,6.3395,6.3581,1460000.0
2011-02-18 14:00:00,6.84,6.84,6.83,6.83,1602400.0,6.3581,6.3581,6.3488,6.3488,1602400.0
2011-02-18 14:10:00,6.83,6.84,6.82,6.82,1713600.0,6.3488,6.3581,6.3395,6.3395,1713600.0
2011-02-18 14:20:00,6.82,6.82,6.8,6.81,3236800.0,6.3395,6.3395,6.3209,6.3302,3236800.0
2011-02-18 14:30:00,6.81,6.81,6.8,6.81,1728000.0,6.3302,6.3302,6.3209,6.3302,1728000.0
2011-02-18 14:40:00,6.81,6.83,6.81,6.83,2987200.0,6.3302,6.3488,6.3302,6.3488,2987200.0
2011-02-18 14:50:00,6.83,6.83,6.82,6.83,2500800.0,6.3488,6.3488,6.3395,6.3488,2500800.0
2011-02-18 15:00:00,6.83,6.83,6.82,6.83,1440800.0,6.3488,6.3488,6.3395,6.3488,1440800.0
2011-02-18 15:10:00,6.83,6.83,6.82,6.82,1410400.0,6.3488,6.3488,6.3395,6.3395,1410400.0
2011-02-18 15:20:00,6.82,6.83,6.82,6.82,2268000.0,6.3395,6.3488,6.3395,6.3395,2268000.0
2011-02-18 15:30:00,6.82,6.82,6.81,6.81,2301600.0,6.3395,6.3395,6.3302,6.3302,2301600.0
2011-02-18 15:40:00,6.82,6.84,6.82,6.83,4161600.0,6.3395,6.3581,6.3395,6.3488,4161600.0
2011-02-18 15:50:00,6.83,6.85,6.83,6.85,5360800.0,6.3488,6.3674,6.3488,6.3674,5360800.0
2011-02-22 09:30:00,6.7,6.7,6.66,6.69,10173600.0,6.228,6.228,6.1908,6.2187,10173600.0
2011-02-22 09:40:00,6.69,6.72,6.68,6.72,6172800.0,6.2187,6.2466,6.2094,6.2466,6172800.0
2011-02-22 09:50:00,6.72,6.76,6.72,6.75,3999200.0,6.2466,6.2837,6.2466,6.2744,3999200.0
2011-02-22 10:00:00,6.75,6.77,6.73,6.75,5980800.0,6.2744,6.293,6.2559,6.2744,5980800.0
2011-02-22 10:10:00,6.75,6.78,6.75,6.76,4143200.0,6.2744,6.3023,6.2744,6.2837,4143200.0
2011-02-22 10:20:00,6.76,6.77,6.74,6.74,1828000.0,6.2837,6.293,6.2651,6.2651,1828000.0
2011-02-22 10:30:00,6.74,6.76,6.73,6.75,3365600.0,6.2651,6.2837,6.2559,6.2744,3365600.0
2011-02-22 10:40:00,6.75,6.76,6.74,6.75,1528000.0,6.2744,6.2837,6.2651,6.2744,1528000.0
2011-02-22 10:50:00,6.75,6.77,6.74,6.75,1703200.0,6.2744,6.293,6.2651,6.2744,1703200.0
2011-02-22 11:00:00,6.75,6.75,6.72,6.72,3428800.0,6.2744,6.2744,6.2466,6.2466,3428800.0
2011-02-22 11:10:00,6.72,6.73,6.7,6.7,3833600.0,6.2466,6.2559,6.228,6.228,3833600.0
2011-02-22 11:20:00,6.7,6.71,6.69,6.71,3194400.0,6.228,6.2373,6.2187,6.2373,3194400.0
2011-02-22 11:30:00,6.71,6.71,6.69,6.69,2632000.0,6.2373,6.2373,6.2187,6.2187,2632000.0
2011-02-22 11:40:00,6.69,6.7,6.67,6.68,3301600.0,6.2187,6.228,6.2001,6.2094,3301600.0
2011-02-22 11:50:00,6.68,6.68,6.66,6.67,3059200.0,6.2094,6.2094,6.1908,6.2001,3059200.0
2011-02-22 12:00:00,6.67,6.67,6.65,6.66,2760800.0,6.2001,6.2001,6.1815,6.1908,2760800.0
2011-02-22 12:10:00,6.66,6.67,6.65,6.67,2464800.0,6.1908,6.2001,6.1815,6.2001,2464800.0
2011-02-22 12:20:00,6.67,6.67,6.65,6.66,1399200.0,6.2001,6.2001,6.1815,6.1908,1399200.0
2011-02-22 12:30:00,6.66,6.66,6.64,6.64,1277600.0,6.1908,6.1908,6.1722,6.1722,1277600.0
2011-02-22 12:40:00,6.64,6.65,6.61,6.61,6564800.0,6.1722,6.1815,6.1443,6.1443,6564800.0
2011-02-22 12:50:00,6.61,6.61,6.59,6.6,3786400.0,6.1443,6.1443,6.1257,6.135,3786400.0
2011-02-22 13:00:00,6.6,6.62,6.59,6.61,2345600.0,6.135,6.1536,6.1257,6.1443,2345600.0
2011-02-22 13:10:00,6.61,6.61,6.59,6.6,2236800.0,6.1443,6.1443,6.1257,6.135,2236800.0
2011-02-22 13:20:00,6.6,6.6,6.57,6.58,5174400.0,6.135,6.135,6.1071,6.1164,5174400.0
2011-02-22 13:30:00,6.58,6.59,6.57,6.59,2725600.0,6.1164,6.1257,6.1071,6.1257,2725600.0
2011-02-22 13:40:00,6.59,6.6,6.56,6.57,3700000.0,6.1257,6.135,6.0978,6.1071,3700000.0
2011-02-22 13:50:00,6.57,6.59,6.57,6.58,2591200.0,6.1071,6.1257,6.1071,6.1164,2591200.0
2011-02-22 14:00:00,6.59,6.59,6.56,6.58,2846400.0,6.1257,6.1257,6.0978,6.1164,2846400.0
2011-02-22 14:10:00,6.58,6.59,6.58,6.58,1648000.0,6.1164,6.1257,6.1164,6.1164,1648000.0
2011-02-22 14:20:00,6.58,6.6,6.57,6.59,2507200.0,6.1164,6.135,6.1071,6.1257,2507200.0
2011-02-22 14:30:00,6.59,6.61,6.59,6.59,2685600.0,6.1257,6.1443,6.1257,6.1257,2685600.0
2011-02-22 14:40:00,6.59,6.61,6.58,6.6,1776800.0,6.1257,6.1443,6.1164,6.135,1776800.0
2011-02-22 14:50:00,6.6,6.61,6.58,6.58,2504000.0,6.135,6.1443,6.1164,6.1164,2504000.0
2011-02-22 15:00:00,6.58,6.59,6.56,6.56,3642400.0,6.1164,6.1257,6.0978,6.0978,3642400.0
2011-02-22 15:10:00,6.56,6.57,6.55,6.55,2485600.0,6.0978,6.1071,6.0885,6.0885,2485600.0
2011-02-22 15:20:00,6.55,6.56,6.54,6.54,4851200.0,6.0885,6.0978,6.0792,6.0792,4851200.0
2011-02-22 15:30:00,6.54,6.56,6.54,6.54,3588800.0,6.0792,6.0978,6.0792,6.0792,3588800.0
2011-02-22 15:40:00,6.54,6.56,6.54,6.54,4131200.0,6.0792,6.0978,6.0792,6.0792,4131200.0
2011-02-22 15:50:00,6.54,6.57,6.54,6.57,6856800.0,6.0792,6.1071,6.0792,6.1071,6856800.0
2011-02-23 09:30:00,6.56,6.59,6.55,6.58,6706400.0,6.0978,6.1257,6.0885,6.1164,6706400.0
2011-02-23 09:40:00,6.58,6.59,6.55,6.55,5302400.0,6.1164,6.1257,6.0885,6.0885,5302400.0
2011-02-23 09:50:00,6.55,6.56,6.54,6.54,4244800.0,6.0885,6.0978,6.0792,6.0792,4244800.0
2011-02-23 10:00:00,6.55,6.56,6.51,6.52,6604800.0,6.0885,6.0978,6.0514,6.0606,6604800.0
2011-02-23 10:10:00,6.52,6.54,6.51,6.54,3963200.0,6.0606,6.0792,6.0514,6.0792,3963200.0
2011-02-23 10:20:00,6.54,6.57,6.53,6.55,3612000.0,6.0792,6.1071,6.0699,6.0885,3612000.0
2011-02-23 10:30:00,6.56,6.57,6.53,6.54,4782400.0,6.0978,6.1071,6.0699,6.0792,4782400.0
2011-02-23 10:40:00,6.54,6.54,6.52,6.52,3431200.0,6.0792,6.0792,6.0606,6.0606,3431200.0
2011-02-23 10:50:00,6.53,6.56,6.52,6.56,2041600.0,6.0699,6.0978,6.0606,6.0978,2041600.0
2011-02-23 11:00:00,6.55,6.56,6.54,6.56,2077600.0,6.0885,6.0978,6.0792,6.0978,2077600.0
2011-02-23 11:10:00,6.56,6.56,6.54,6.54,1756800.0,6.0978,6.0978,6.0792,6.0792,1756800.0
2011-02-23 11:20:00,6.54,6.55,6.53,6.53,2064000.0,6.0792,6.0885,6.0699,6.0699,2064000.0
2011-02-23 11:30:00,6.53,6.53,6.5,6.51,5138400.0,6.0699,6.0699,6.0421,6.0514,5138400.0
2011-02-23 11:40:00,6.51,6.51,6.49,6.49,4208000.0,6.0514,6.0514,6.0328,6.0328,4208000.0
2011-02-23 11:50:00,6.49,6.5,6.48,6.49,2304800.0,6.0328,6.0421,6.0235,6.0328,2304800.0
2011-02-23 12:00:00,6.49,6.49,6.45,6.45,5154400.0,6.0328,6.0328,5.9956,5.9956,5154400.0
2011-02-23 12:10:00,6.45,6.46,6.43,6.44,6289600.0,5.9956,6.0049,5.977,5.9863,6289600.0
2011-02-23 12:20:00,6.44,6.47,6.43,6.46,3020000.0,5.9863,6.0142,5.977,6.0049,3020000.0
2011-02-23 12:30:00,6.46,6.48,6.46,6.48,3029600.0,6.0049,6.0235,6.0049,6.0235,3029600.0
2011-02-23 12:40:00,6.47,6.47,6.45,6.45,1691200.0,6.0142,6.0142,5.9956,5.9956,1691200.0
2011-02-23 12:50:00,6.45,6.47,6.44,6.46,2864000.0,5.9956,6.0142,5.9863,6.0049,2864000.0
2011-02-23 13:00:00,6.46,6.47,6.45,6.45,2210400.0,6.0049,6.0142,5.9956,5.9956,2210400.0
2011-02-23 13:10:00,6.45,6.45,6.41,6.42,4503200.0,5.9956,5.9956,5.9584,5.9677,4503200.0
2011-02-23 13:20:00,6.42,6.45,6.41,6.45,4807200.0,5.9677,5.9956,5.9584,5.9956,4807200.0
2011-02-23 13:30:00,6.45,6.47,6.43,6.46,4052000.0,5.9956,6.0142,5.977,6.0049,4052000.0
2011-02-23 13:40:00,6.46,6.47,6.44,6.46,4087200.0,6.0049,6.0142,5.9863,6.0049,4087200.0
2011-02-23 13:50:00,6.46,6.49,6.46,6.47,3032000.0,6.0049,6.0328,6.0049,6.0142,3032000.0
2011-02-23 14:00:00,6.47,6.49,6.47,6.49,2655200.0,6.0142,6.0328,6.0142,6.0328,2655200.0
2011-02-23 14:10:00,6.49,6.5,6.47,6.5,2953600.0,6.0328,6.0421,6.0142,6.0421,2953600.0
2011-02-23 14:20:00,6.49,6.51,6.49,6.49,2760000.0,6.0328,6.0514,6.0328,6.0328,2760000.0
2011-02-23 14:30:00,6.49,6.51,6.49,6.49,2068000.0,6.0328,6.0514,6.0328,6.0328,2068000.0
2011-02-23 14:40:00,6.49,6.5,6.47,6.48,2660000.0,6.0328,6.0421,6.0142,6.0235,2660000.0
2011-02-23 14:50:00,6.48,6.52,6.48,6.52,2268800.0,6.0235,6.0606,6.0235,6.0606,2268800.0
2011-02-23 15:00:00,6.52,6.53,6.51,6.51,3602400.0,6.0606,6.0699,6.0514,6.0514,3602400.0
2011-02-23 15:10:00,6.51,6.52,6.5,6.52,2232000.0,6.0514,6.0606,6.0421,6.0606,2232000.0
2011-02-23 15:20:00,6.52,6.54,6.52,6.52,3189600.0,6.0606,6.0792,6.0606,6.0606,3189600.0
2011-02-23 15:30:00,6.52,6.52,6.5,6.52,4220000.0,6.0606,6.0606,6.0421,6.0606,4220000.0
2011-02-23 15:40:00,6.52,6.52,6.48,6.5,6271200.0,6.0606,6.0606,6.0235,6.0421,6271200.0
2011-02-23 15:50:00,6.5,6.51,6.49,6.49,7023200.0,6.0421,6.0514,6.0328,6.0328,7023200.0
2011-02-24 09:30:00,6.48,6.49,6.46,6.49,6188800.0,6.0235,6.0328,6.0049,6.0328,6188800.0
2011-02-24 09:40:00,6.49,6.51,6.48,6.49,6056800.0,6.0328,6.0514,6.0235,6.0328,6056800.0
2011-02-24 09:50:00,6.49,6.51,6.48,6.51,3677600.0,6.0328,6.0514,6.0235,6.0514,3677600.0
2011-02-24 10:00:00,6.51,6.51,6.48,6.51,6966400.0,6.0514,6.0514,6.0235,6.0514,6966400.0
2011-02-24 10:10:00,6.51,6.52,6.49,6.52,4140000.0,6.0514,6.0606,6.0328,6.0606,4140000.0
2011-02-24 10:20:00,6.52,6.53,6.5,6.5,3887200.0,6.0606,6.0699,6.0421,6.0421,3887200.0
2011-02-24 10:30:00,6.51,6.51,6.48,6.48,2959200.0,6.0514,6.0514,6.0235,6.0235,2959200.0
2011-02-24 10:40:00,6.48,6.49,6.47,6.48,3605600.0,6.0235,6.0328,6.0142,6.0235,3605600.0
2011-02-24 10:50:00,6.48,6.5,6.47,6.48,2373600.0,6.0235,6.0421,6.0142,6.0235,2373600.0
2011-02-24 11:00:00,6.48,6.49,6.47,6.48,2389600.0,6.0235,6.0328,6.0142,6.0235,2389600.0
2011-02-24 11:10:00,6.48,6.48,6.45,6.47,2583200.0,6.0235,6.0235,5.9956,6.0142,2583200.0
2011-02-24 11:20:00,6.47,6.5,6.46,6.49,2620800.0,6.0142,6.0421,6.0049,6.0328,2620800.0
2011-02-24 11:30:00,6.49,6.5,6.47,6.47,1901600.0,6.0328,6.0421,6.0142,6.0142,1901600.0
2011-02-24 11:40:00,6.47,6.48,6.43,6.44,3480800.0,6.0142,6.0235,5.977,5.9863,3480800.0
2011-02-24 11:50:00,6.44,6.46,6.44,6.45,3369600.0,5.9863,6.0049,5.9863,5.9956,3369600.0
2011-02-24 12:00:00,6.45,6.46,6.41,6.42,4636000.0,5.9956,6.0049,5.9584,5.9677,4636000.0
2011-02-24 12:10:00,6.42,6.45,6.42,6.45,2217600.0,5.9677,5.9956,5.9677,5.9956,2217600.0
2011-02-24 12:20:00,6.45,6.45,6.42,6.42,2370400.0,5.9956,5.9956,5.9677,5.9677,2370400.0
2011-02-24 12:30:00,6.42,6.44,6.41,6.43,2856800.0,5.9677,5.9863,5.9584,5.977,2856800.0
2011-02-24 12:40:00,6.44,6.44,6.41,6.42,1925600.0,5.9863,5.9863,5.9584,5.9677,1925600.0
2011-02-24 12:50:00,6.42,6.45,6.41,6.44,2833600.0,5.9677,5.9956,5.9584,5.9863,2833600.0
2011-02-24 13:00:00,6.44,6.45,6.43,6.43,3557600.0,5.9863,5.9956,5.977,5.977,3557600.0
2011-02-24 13:10:00,6.43,6.45,6.42,6.44,1864000.0,5.977,5.9956,5.9677,5.9863,1864000.0
2011-02-24 13:20:00,6.44,6.44,6.41,6.42,2331200.0,5.9863,5.9863,5.9584,5.9677,2331200.0
2011-02-24 13:30:00,6.42,6.43,6.41,6.42,1491200.0,5.9677,5.977,5.9584,5.9677,1491200.0
2011-02-24 13:40:00,6.42,6.43,6.38,6.39,5263200.0,5.9677,5.977,5.9305,5.9398,5263200.0
2011-02-24 13:50:00,6.39,6.39,6.36,6.38,6707200.0,5.9398,5.9398,5.9119,5.9305,6707200.0
2011-02-24 14:00:00,6.38,6.41,6.38,6.41,3196000.0,5.9305,5.9584,5.9305,5.9584,3196000.0
2011-02-24 14:10:00,6.41,6.45,6.41,6.44,6446400.0,5.9584,5.9956,5.9584,5.9863,6446400.0
2011-02-24 14:20:00,6.44,6.46,6.42,6.45,5006400.0,5.9863,6.0049,5.9677,5.9956,5006400.0
2011-02-24 14:30:00,6.45,6.48,6.43,6.47,5680800.0,5.9956,6.0235,5.977,6.0142,5680800.0
2011-02-24 14:40:00,6.47,6.48,6.44,6.46,4974400.0,6.0142,6.0235,5.9863,6.0049,4974400.0
2011-02-24 14:50:00,6.46,6.46,6.44,6.46,3116000.0,6.0049,6.0049,5.9863,6.0049,3116000.0
2011-02-24 15:00:00,6.46,6.48,6.45,6.48,3087200.0,6.0049,6.0235,5.9956,6.0235,3087200.0
2011-02-24 15:10:00,6.48,6.49,6.46,6.48,3228000.0,6.0235,6.0328,6.0049,6.0235,3228000.0
2011-02-24 15:20:00,6.48,6.51,6.48,6.5,4097600.0,6.0235,6.0514,6.0235,6.0421,4097600.0
2011-02-24 15:30:00,6.5,6.51,6.49,6.49,3964800.0,6.0421,6.0514,6.0328,6.0328,3964800.0
2011-02-24 15:40:00,6.49,6.5,6.48,6.49,5193600.0,6.0328,6.0421,6.0235,6.0328,5193600.0
2011-02-24 15:50:00,6.48,6.49,6.47,6.48,6836000.0,6.0235,6.0328,6.0142,6.0235,6836000.0
2011-02-25 09:30:00,6.54,6.57,6.53,6.56,6195200.0,6.0792,6.1071,6.0699,6.0978,6195200.0
2011-02-25 09:40:00,6.56,6.56,6.54,6.56,3046400.0,6.0978,6.0978,6.0792,6.0978,3046400.0
2011-02-25 09:50:00,6.56,6.58,6.55,6.58,4473600.0,6.0978,6.1164,6.0885,6.1164,4473600.0
2011-02-25 10:00:00,6.58,6.61,6.58,6.6,4640800.0,6.1164,6.1443,6.1164,6.135,4640800.0
2011-02-25 10:10:00,6.6,6.6,6.58,6.59,3702400.0,6.135,6.135,6.1164,6.1257,3702400.0
2011-02-25 10:20:00,6.58,6.6,6.58,6.58,2200000.0,6.1164,6.135,6.1164,6.1164,2200000.0
2011-02-25 10:30:00,6.58,6.6,6.58,6.6,2398400.0,6.1164,6.135,6.1164,6.135,2398400.0
2011-02-25 10:40:00,6.6,6.61,6.6,6.61,1880000.0,6.135,6.1443,6.135,6.1443,1880000.0
2011-02-25 10:50:00,6.61,6.61,6.59,6.6,2080800.0,6.1443,6.1443,6.1257,6.135,2080800.0
2011-02-25 11:00:00,6.6,6.6,6.59,6.59,1656800.0,6.135,6.135,6.1257,6.1257,1656800.0
2011-02-25 11:10:00,6.59,6.61,6.59,6.6,1675200.0,6.1257,6.1443,6.1257,6.135,1675200.0
2011-02-25 11:20:00,6.6,6.6,6.57,6.57,4228000.0,6.135,6.135,6.1071,6.1071,4228000.0
2011-02-25 11:30:00,6.57,6.58,6.57,6.58,2384000.0,6.1071,6.1164,6.1071,6.1164,2384000.0
2011-02-25 11:40:00,6.58,6.58,6.55,6.56,4121600.0,6.1164,6.1164,6.0885,6.0978,4121600.0
2011-02-25 11:50:00,6.57,6.57,6.56,6.57,1526400.0,6.1071,6.1071,6.0978,6.1071,1526400.0
2011-02-25 12:00:00,6.57,6.58,6.57,6.58,1302400.0,6.1071,6.1164,6.1071,6.1164,1302400.0
2011-02-25 12:10:00,6.58,6.59,6.58,6.58,1092800.0,6.1164,6.1257,6.1164,6.1164,1092800.0
2011-02-25 12:20:00,6.58,6.6,6.58,6.59,768800.0,6.1164,6.135,6.1164,6.1257,768800.0
2011-02-25 12:30:00,6.59,6.6,6.59,6.6,867200.0,6.1257,6.135,6.1257,6.135,867200.0
2011-02-25 12:40:00,6.6,6.6,6.59,6.6,1227200.0,6.135,6.135,6.1257,6.135,1227200.0
2011-02-25 12:50:00,6.6,6.6,6.59,6.6,832000.0,6.135,6.135,6.1257,6.135,832000.0
2011-02-25 13:00:00,6.6,6.61,6.6,6.61,870400.0,6.135,6.1443,6.135,6.1443,870400.0
2011-02-25 13:10:00,6.61,6.62,6.6,6.62,2725600.0,6.1443,6.1536,6.135,6.1536,2725600.0
2011-02-25 13:20:00,6.62,6.62,6.62,6.62,2288000.0,6.1536,6.1536,6.1536,6.1536,2288000.0
2011-02-25 13:30:00,6.62,6.62,6.61,6.61,1204800.0,6.1536,6.1536,6.1443,6.1443,1204800.0
2011-02-25 13:40:00,6.61,6.62,6.61,6.61,1277600.0,6.1443,6.1536,6.1443,6.1443,1277600.0
2011-02-25 13:50:00,6.61,6.62,6.61,6.61,881600.0,6.1443,6.1536,6.1443,6.1443,881600.0
2011-02-25 14:00:00,6.61,6.62,6.6,6.62,1497600.0,6.1443,6.1536,6.135,6.1536,1497600.0
2011-02-25 14:10:00,6.62,6.63,6.62,6.62,932000.0,6.1536,6.1629,6.1536,6.1536,932000.0
2011-02-25 14:20:00,6.62,6.63,6.61,6.62,1495200.0,6.1536,6.1629,6.1443,6.1536,1495200.0
2011-02-25 14:30:00,6.62,6.63,6.61,6.61,1548000.0,6.1536,6.1629,6.1443,6.1443,1548000.0
2011-02-25 14:40:00,6.61,6.62,6.61,6.61,626400.0,6.1443,6.1536,6.1443,6.1443,626400.0
2011-02-25 14:50:00,6.61,6.62,6.61,6.62,1106400.0,6.1443,6.1536,6.1443,6.1536,1106400.0
2011-02-25 15:00:00,6.62,6.62,6.61,6.62,674400.0,6.1536,6.1536,6.1443,6.1536,674400.0
2011-02-25 15:10:00,6.62,6.62,6.62,6.62,489600.0,6.1536,6.1536,6.1536,6.1536,489600.0
2011-02-25 15:20:00,6.62,6.62,6.61,6.61,1231200.0,6.1536,6.1536,6.1443,6.1443,1231200.0
2011-02-25 15:30:00,6.61,6.61,6.61,6.61,1846400.0,6.1443,6.1443,6.1443,6.1443,1846400.0
2011-02-25 15:40:00,6.61,6.62,6.6,6.62,3388000.0,6.1443,6.1536,6.135,6.1536,3388000.0
2011-02-25 15:50:00,6.62,6.62,6.61,6.62,4064000.0,6.1536,6.1536,6.1443,6.1536,4064000.0
2011-02-28 09:30:00,6.67,6.69,6.66,6.69,5676800.0,6.2001,6.2187,6.1908,6.2187,5676800.0
2011-02-28 09:40:00,6.69,6.7,6.68,6.69,4760800.0,6.2187,6.228,6.2094,6.2187,4760800.0
2011-02-28 09:50:00,6.69,6.7,6.68,6.69,2191200.0,6.2187,6.228,6.2094,6.2187,2191200.0
2011-02-28 10:00:00,6.69,6.71,6.68,6.69,4070400.0,6.2187,6.2373,6.2094,6.2187,4070400.0
2011-02-28 10:10:00,6.69,6.71,6.68,6.71,3188000.0,6.2187,6.2373,6.2094,6.2373,3188000.0
2011-02-28 10:20:00,6.71,6.72,6.7,6.7,1817600.0,6.2373,6.2466,6.228,6.228,1817600.0
2011-02-28 10:30:00,6.7,6.71,6.7,6.7,1421600.0,6.228,6.2373,6.228,6.228,1421600.0
2011-02-28 10:40:00,6.7,6.7,6.69,6.7,1493600.0,6.228,6.228,6.2187,6.228,1493600.0
2011-02-28 10:50:00,6.7,6.71,6.69,6.71,863200.0,6.228,6.2373,6.2187,6.2373,863200.0
2011-02-28 11:00:00,6.71,6.71,6.7,6.71,742400.0,6.2373,6.2373,6.228,6.2373,742400.0
2011-02-28 11:10:00,6.71,6.71,6.69,6.7,1320000.0,6.2373,6.2373,6.2187,6.228,1320000.0
2011-02-28 11:20:00,6.7,6.7,6.68,6.68,3451200.0,6.228,6.228,6.2094,6.2094,3451200.0
2011-02-28 11:30:00,6.68,6.68,6.67,6.67,4200800.0,6.2094,6.2094,6.2001,6.2001,4200800.0
2011-02-28 11:40:00,6.67,6.68,6.67,6.68,1923200.0,6.2001,6.2094,6.2001,6.2094,1923200.0
2011-02-28 11:50:00,6.68,6.68,6.68,6.68,876800.0,6.2094,6.2094,6.2094,6.2094,876800.0
2011-02-28 12:00:00,6.68,6.68,6.67,6.68,2736800.0,6.2094,6.2094,6.2001,6.2094,2736800.0
2011-02-28 12:10:00,6.68,6.68,6.68,6.68,856000.0,6.2094,6.2094,6.2094,6.2094,856000.0
2011-02-28 12:20:00,6.68,6.68,6.68,6.68,1195200.0,6.2094,6.2094,6.2094,6.2094,1195200.0
2011-02-28 12:30:00,6.68,6.69,6.68,6.69,741600.0,6.2094,6.2187,6.2094,6.2187,741600.0
2011-02-28 12:40:00,6.68,6.69,6.67,6.67,1093600.0,6.2094,6.2187,6.2001,6.2001,1093600.0
2011-02-28 12:50:00,6.67,6.68,6.65,6.65,3496000.0,6.2001,6.2094,6.1815,6.1815,3496000.0
2011-02-28 13:00:00,6.65,6.66,6.64,6.65,2125600.0,6.1815,6.1908,6.1722,6.1815,2125600.0
2011-02-28 13:10:00,6.65,6.66,6.65,6.65,1236000.0,6.1815,6.1908,6.1815,6.1815,1236000.0
2011-02-28 13:20:00,6.65,6.65,6.63,6.64,2772800.0,6.1815,6.1815,6.1629,6.1722,2772800.0
2011-02-28 13:30:00,6.64,6.65,6.63,6.65,1533600.0,6.1722,6.1815,6.1629,6.1815,1533600.0
2011-02-28 13:40:00,6.65,6.65,6.63,6.64,1408000.0,6.1815,6.1815,6.1629,6.1722,1408000.0
2011-02-28 13:50:00,6.64,6.65,6.63,6.63,1169600.0,6.1722,6.1815,6.1629,6.1629,1169600.0
2011-02-28 14:00:00,6.63,6.64,6.63,6.63,1622400.0,6.1629,6.1722,6.1629,6.1629,1622400.0
2011-02-28 14:10:00,6.63,6.66,6.63,6.65,1416000.0,6.1629,6.1908,6.1629,6.1815,1416000.0
2011-02-28 14:20:00,6.65,6.66,6.65,6.66,1362400.0,6.1815,6.1908,6.1815,6.1908,1362400.0
2011-02-28 14:30:00,6.66,6.67,6.66,6.66,1866400.0,6.1908,6.2001,6.1908,6.1908,1866400.0
2011-02-28 14:40:00,6.66,6.67,6.66,6.66,894400.0,6.1908,6.2001,6.1908,6.1908,894400.0
2011-02-28 14:50:00,6.66,6.67,6.65,6.67,1256000.0,6.1908,6.2001,6.1815,6.2001,1256000.0
2011-02-28 15:00:00,6.67,6.67,6.66,6.66,1460000.0,6.2001,6.2001,6.1908,6.1908,1460000.0
2011-02-28 15:10:00,6.66,6.67,6.66,6.67,1639200.0,6.1908,6.2001,6.1908,6.2001,1639200.0
2011-02-28 15:20:00,6.67,6.68,6.67,6.68,2197600.0,6.2001,6.2094,6.2001,6.2094,2197600.0
2011-02-28 15:30:00,6.68,6.69,6.68,6.69,3847200.0,6.2094,6.2187,6.2094,6.2187,3847200.0
2011-02-28 15:40:00,6.69,6.69,6.67,6.68,3160800.0,6.2187,6.2187,6.2001,6.2094,3160800.0
2011-02-28 15:50:00,6.68,6.7,6.68,6.7,4640000.0,6.2094,6.228,6.2094,6.228,4640000.0
2011-03-01 09:30:00,6.74,6.75,6.71,6.73,6644800.0,6.2651,6.2744,6.2373,6.2559,6644800.0
2011-03-01 09:40:00,6.73,6.73,6.69,6.71,5411200.0,6.2559,6.2559,6.2187,6.2373,5411200.0
2011-03-01 09:50:00,6.71,6.72,6.68,6.69,2913600.0,6.2373,6.2466,6.2094,6.2187,2913600.0
2011-03-01 10:00:00,6.69,6.71,6.66,6.67,7608000.0,6.2187,6.2373,6.1908,6.2001,7608000.0
2011-03-01 10:10:00,6.67,6.67,6.63,6.63,5016000.0,6.2001,6.2001,6.1629,6.1629,5016000.0
2011-03-01 10:20:00,6.63,6.65,6.62,6.62,4088800.0,6.1629,6.1815,6.1536,6.1536,4088800.0
2011-03-01 10:30:00,6.62,6.63,6.61,6.62,3765600.0,6.1536,6.1629,6.1443,6.1536,3765600.0
2011-03-01 10:40:00,6.63,6.65,6.62,6.64,3429600.0,6.1629,6.1815,6.1536,6.1722,3429600.0
2011-03-01 10:50:00,6.64,6.67,6.64,6.67,5418400.0,6.1722,6.2001,6.1722,6.2001,5418400.0
2011-03-01 11:00:00,6.67,6.68,6.66,6.66,3553600.0,6.2001,6.2094,6.1908,6.1908,3553600.0
2011-03-01 11:10:00,6.66,6.68,6.65,6.66,1923200.0,6.1908,6.2094,6.1815,6.1908,1923200.0
2011-03-01 11:20:00,6.66,6.67,6.63,6.63,3876000.0,6.1908,6.2001,6.1629,6.1629,3876000.0
2011-03-01 11:30:00,6.63,6.64,6.62,6.62,4856800.0,6.1629,6.1722,6.1536,6.1536,4856800.0
2011-03-01 11:40:00,6.62,6.63,6.61,6.61,2339200.0,6.1536,6.1629,6.1443,6.1443,2339200.0
2011-03-01 11:50:00,6.61,6.61,6.58,6.59,6072000.0,6.1443,6.1443,6.1164,6.1257,6072000.0
2011-03-01 12:00:00,6.58,6.59,6.57,6.59,5389600.0,6.1164,6.1257,6.1071,6.1257,5389600.0
2011-03-01 12:10:00,6.59,6.59,6.58,6.58,3277600.0,6.1257,6.1257,6.1164,6.1164,3277600.0
2011-03-01 12:20:00,6.58,6.59,6.56,6.57,4050400.0,6.1164,6.1257,6.0978,6.1071,4050400.0
2011-03-01 12:30:00,6.57,6.58,6.56,6.58,2298400.0,6.1071,6.1164,6.0978,6.1164,2298400.0
2011-03-01 12:40:00,6.58,6.6,6.58,6.59,2760000.0,6.1164,6.135,6.1164,6.1257,2760000.0
2011-03-01 12:50:00,6.59,6.6,6.57,6.58,2842400.0,6.1257,6.135,6.1071,6.1164,2842400.0
2011-03-01 13:00:00,6.58,6.58,6.56,6.57,3746400.0,6.1164,6.1164,6.0978,6.1071,3746400.0
2011-03-01 13:10:00,6.57,6.59,6.56,6.57,1790400.0,6.1071,6.1257,6.0978,6.1071,1790400.0
2011-03-01 13:20:00,6.57,6.58,6.54,6.55,3947200.0,6.1071,6.1164,6.0792,6.0885,3947200.0
2011-03-01 13:30:00,6.55,6.56,6.54,6.56,2207200.0,6.0885,6.0978,6.0792,6.0978,2207200.0
2011-03-01 13:40:00,6.56,6.56,6.53,6.54,2784800.0,6.0978,6.0978,6.0699,6.0792,2784800.0
2011-03-01 13:50:00,6.54,6.56,6.53,6.55,2651200.0,6.0792,6.0978,6.0699,6.0885,2651200.0
2011-03-01 14:00:00,6.55,6.55,6.52,6.53,4197600.0,6.0885,6.0885,6.0606,6.0699,4197600.0
2011-03-01 14:10:00,6.53,6.54,6.51,6.53,4089600.0,6.0699,6.0792,6.0514,6.0699,4089600.0
2011-03-01 14:20:00,6.53,6.53,6.5,6.5,4980800.0,6.0699,6.0699,6.0421,6.0421,4980800.0
2011-03-01 14:30:00,6.5,6.51,6.49,6.5,2940800.0,6.0421,6.0514,6.0328,6.0421,2940800.0
2011-03-01 14:40:00,6.5,6.51,6.49,6.51,2934400.0,6.0421,6.0514,6.0328,6.0514,2934400.0
2011-03-01 14:50:00,6.51,6.53,6.5,6.5,4532000.0,6.0514,6.0699,6.0421,6.0421,4532000.0
2011-03-01 15:00:00,6.5,6.52,6.48,6.49,4149600.0,6.0421,6.0606,6.0235,6.0328,4149600.0
2011-03-01 15:10:00,6.49,6.52,6.48,6.52,2951200.0,6.0328,6.0606,6.0235,6.0606,2951200.0
2011-03-01 15:20:00,6.52,6.52,6.5,6.5,2668800.0,6.0606,6.0606,6.0421,6.0421,2668800.0
2011-03-01 15:30:00,6.5,6.52,6.5,6.51,2406400.0,6.0421,6.0606,6.0421,6.0514,2406400.0
2011-03-01 15:40:00,6.5,6.52,6.48,6.49,4415200.0,6.0421,6.0606,6.0235,6.0328,4415200.0
2011-03-01 15:50:00,6.49,6.5,6.48,6.48,7833600.0,6.0328,6.0421,6.0235,6.0235,7833600.0
2011-03-02 09:30:00,6.46,6.49,6.46,6.48,7580800.0,6.0049,6.0328,6.0049,6.0235,7580800.0
2011-03-02 09:40:00,6.48,6.5,6.47,6.49,5488000.0,6.0235,6.0421,6.0142,6.0328,5488000.0
2011-03-02 09:50:00,6.49,6.51,6.48,6.51,5254400.0,6.0328,6.0514,6.0235,6.0514,5254400.0
2011-03-02 10:00:00,6.51,6.53,6.5,6.5,4183200.0,6.0514,6.0699,6.0421,6.0421,4183200.0
2011-03-02 10:10:00,6.51,6.52,6.49,6.52,3060800.0,6.0514,6.0606,6.0328,6.0606,3060800.0
2011-03-02 10:20:00,6.52,6.52,6.49,6.5,3974400.0,6.0606,6.0606,6.0328,6.0421,3974400.0
2011-03-02 10:30:00,6.5,6.54,6.5,6.54,5556000.0,6.0421,6.0792,6.0421,6.0792,5556000.0
2011-03-02 10:40:00,6.54,6.55,6.53,6.55,4065600.0,6.0792,6.0885,6.0699,6.0885,4065600.0
2011-03-02 10:50:00,6.55,6.55,6.54,6.54,3281600.0,6.0885,6.0885,6.0792,6.0792,3281600.0
2011-03-02 11:00:00,6.54,6.57,6.54,6.55,4388800.0,6.0792,6.1071,6.0792,6.0885,4388800.0
2011-03-02 11:10:00,6.55,6.55,6.53,6.53,3588000.0,6.0885,6.0885,6.0699,6.0699,3588000.0
2011-03-02 11:20:00,6.54,6.54,6.51,6.51,3612000.0,6.0792,6.0792,6.0514,6.0514,3612000.0
2011-03-02 11:30:00,6.51,6.52,6.5,6.5,5539200.0,6.0514,6.0606,6.0421,6.0421,5539200.0
2011-03-02 11:40:00,6.51,6.52,6.47,6.48,5724800.0,6.0514,6.0606,6.0142,6.0235,5724800.0
2011-03-02 11:50:00,6.48,6.49,6.46,6.46,4184800.0,6.0235,6.0328,6.0049,6.0049,4184800.0
2011-03-02 12:00:00,6.46,6.48,6.44,6.47,4354400.0,6.0049,6.0235,5.9863,6.0142,4354400.0
2011-03-02 12:10:00,6.47,6.49,6.46,6.47,5626400.0,6.0142,6.0328,6.0049,6.0142,5626400.0
2011-03-02 12:20:00,6.47,6.5,6.47,6.49,2910400.0,6.0142,6.0421,6.0142,6.0328,2910400.0
2011-03-02 12:30:00,6.49,6.52,6.49,6.51,1868800.0,6.0328,6.0606,6.0328,6.0514,1868800.0
2011-03-02 12:40:00,6.51,6.52,6.51,6.52,1199200.0,6.0514,6.0606,6.0514,6.0606,1199200.0
2011-03-02 12:50:00,6.52,6.52,6.51,6.51,1157600.0,6.0606,6.0606,6.0514,6.0514,1157600.0
2011-03-02 13:00:00,6.51,6.53,6.51,6.51,3021600.0,6.0514,6.0699,6.0514,6.0514,3021600.0
2011-03-02 13:10:00,6.51,6.51,6.49,6.5,3330400.0,6.0514,6.0514,6.0328,6.0421,3330400.0
2011-03-02 13:20:00,6.5,6.51,6.5,6.51,1582400.0,6.0421,6.0514,6.0421,6.0514,1582400.0
2011-03-02 13:30:00,6.51,6.51,6.49,6.5,1377600.0,6.0514,6.0514,6.0328,6.0421,1377600.0
2011-03-02 13:40:00,6.5,6.5,6.47,6.49,2586400.0,6.0421,6.0421,6.0142,6.0328,2586400.0
2011-03-02 13:50:00,6.49,6.5,6.48,6.49,2406400.0,6.0328,6.0421,6.0235,6.0328,2406400.0
2011-03-02 14:00:00,6.49,6.5,6.47,6.5,4756000.0,6.0328,6.0421,6.0142,6.0421,4756000.0
2011-03-02 14:10:00,6.5,6.52,6.5,6.51,2270400.0,6.0421,6.0606,6.0421,6.0514,2270400.0
2011-03-02 14:20:00,6.51,6.52,6.49,6.5,2156800.0,6.0514,6.0606,6.0328,6.0421,2156800.0
2011-03-02 14:30:00,6.5,6.53,6.49,6.52,2476000.0,6.0421,6.0699,6.0328,6.0606,2476000.0
2011-03-02 14:40:00,6.52,6.54,6.52,6.53,5145600.0,6.0606,6.0792,6.0606,6.0699,5145600.0
2011-03-02 14:50:00,6.53,6.54,6.52,6.53,1743200.0,6.0699,6.0792,6.0606,6.0699,1743200.0
2011-03-02 15:00:00,6.53,6.55,6.53,6.55,2484800.0,6.0699,6.0885,6.0699,6.0885,2484800.0
2011-03-02 15:10:00,6.55,6.55,6.53,6.53,986400.0,6.0885,6.0885,6.0699,6.0699,986400.0
2011-03-02 15:20:00,6.53,6.54,6.52,6.52,1048000.0,6.0699,6.0792,6.0606,6.0606,1048000.0
2011-03-02 15:30:00,6.52,6.52,6.51,6.52,1283200.0,6.0606,6.0606,6.0514,6.0606,1283200.0
2011-03-02 15:40:00,6.52,6.52,6.5,6.51,2718400.0,6.0606,6.0606,6.0421,6.0514,2718400.0
2011-03-02 15:50:00,6.51,6.51,6.49,6.5,2692800.0,6.0514,6.0514,6.0328,6.0421,2692800.0
2011-03-03 09:30:00,6.62,6.66,6.62,6.64,8477600.0,6.1536,6.1908,6.1536,6.1722,8477600.0
2011-03-03 09:40:00,6.64,6.68,6.64,6.67,8844800.0,6.1722,6.2094,6.1722,6.2001,8844800.0
2011-03-03 09:50:00,6.67,6.67,6.66,6.67,3045600.0,6.2001,6.2001,6.1908,6.2001,3045600.0
2011-03-03 10:00:00,6.67,6.67,6.64,6.65,4372800.0,6.2001,6.2001,6.1722,6.1815,4372800.0
2011-03-03 10:10:00,6.65,6.67,6.65,6.66,2646400.0,6.1815,6.2001,6.1815,6.1908,2646400.0
2011-03-03 10:20:00,6.65,6.66,6.64,6.64,2203200.0,6.1815,6.1908,6.1722,6.1722,2203200.0
2011-03-03 10:30:00,6.64,6.65,6.64,6.65,2768000.0,6.1722,6.1815,6.1722,6.1815,2768000.0
2011-03-03 10:40:00,6.65,6.69,6.65,6.69,5616800.0,6.1815,6.2187,6.1815,6.2187,5616800.0
2011-03-03 10:50:00,6.68,6.68,6.66,6.67,2828000.0,6.2094,6.2094,6.1908,6.2001,2828000.0
2011-03-03 11:00:00,6.67,6.69,6.67,6.68,2770400.0,6.2001,6.2187,6.2001,6.2094,2770400.0
2011-03-03 11:10:00,6.68,6.69,6.67,6.68,2978400.0,6.2094,6.2187,6.2001,6.2094,2978400.0
2011-03-03 11:20:00,6.68,6.69,6.68,6.68,1544000.0,6.2094,6.2187,6.2094,6.2094,1544000.0
2011-03-03 11:30:00,6.68,6.68,6.67,6.67,1836000.0,6.2094,6.2094,6.2001,6.2001,1836000.0
2011-03-03 11:40:00,6.68,6.69,6.67,6.68,1553600.0,6.2094,6.2187,6.2001,6.2094,1553600.0
2011-03-03 11:50:00,6.68,6.7,6.68,6.7,3682400.0,6.2094,6.228,6.2094,6.228,3682400.0
2011-03-03 12:00:00,6.7,6.7,6.69,6.69,1654400.0,6.228,6.228,6.2187,6.2187,1654400.0
2011-03-03 12:10:00,6.69,6.7,6.69,6.69,1129600.0,6.2187,6.228,6.2187,6.2187,1129600.0
2011-03-03 12:20:00,6.69,6.7,6.69,6.69,1868800.0,6.2187,6.228,6.2187,6.2187,1868800.0
2011-03-03 12:30:00,6.69,6.7,6.69,6.7,850400.0,6.2187,6.228,6.2187,6.228,850400.0
2011-03-03 12:40:00,6.7,6.71,6.69,6.71,1661600.0,6.228,6.2373,6.2187,6.2373,1661600.0
2011-03-03 12:50:00,6.71,6.71,6.7,6.71,1552000.0,6.2373,6.2373,6.228,6.2373,1552000.0
2011-03-03 13:00:00,6.71,6.71,6.7,6.7,963200.0,6.2373,6.2373,6.228,6.228,963200.0
2011-03-03 13:10:00,6.71,6.71,6.7,6.71,583200.0,6.2373,6.2373,6.228,6.2373,583200.0
2011-03-03 13:20:00,6.71,6.71,6.7,6.7,1713600.0,6.2373,6.2373,6.228,6.228,1713600.0
2011-03-03 13:30:00,6.7,6.7,6.69,6.7,871200.0,6.228,6.228,6.2187,6.228,871200.0
2011-03-03 13:40:00,6.7,6.71,6.7,6.71,1153600.0,6.228,6.2373,6.228,6.2373,1153600.0
2011-03-03 13:50:00,6.71,6.71,6.7,6.7,952800.0,6.2373,6.2373,6.228,6.228,952800.0
2011-03-03 14:00:00,6.7,6.71,6.7,6.71,1540800.0,6.228,6.2373,6.228,6.2373,1540800.0
2011-03-03 14:10:00,6.71,6.73,6.71,6.72,2625600.0,6.2373,6.2559,6.2373,6.2466,2625600.0
2011-03-03 14:20:00,6.72,6.73,6.71,6.72,1304000.0,6.2466,6.2559,6.2373,6.2466,1304000.0
2011-03-03 14:30:00,6.72,6.73,6.71,6.73,1372800.0,6.2466,6.2559,6.2373,6.2559,1372800.0
2011-03-03 14:40:00,6.72,6.73,6.72,6.72,920000.0,6.2466,6.2559,6.2466,6.2466,920000.0
2011-03-03 14:50:00,6.72,6.74,6.72,6.74,1658400.0,6.2466,6.2651,6.2466,6.2651,1658400.0
2011-03-03 15:00:00,6.74,6.74,6.73,6.73,1628000.0,6.2651,6.2651,6.2559,6.2559,1628000.0
2011-03-03 15:10:00,6.73,6.74,6.73,6.73,1428000.0,6.2559,6.2651,6.2559,6.2559,1428000.0
2011-03-03 15:20:00,6.73,6.73,6.73,6.73,940000.0,6.2559,6.2559,6.2559,6.2559,940000.0
2011-03-03 15:30:00,6.73,6.73,6.72,6.73,2293600.0,6.2559,6.2559,6.2466,6.2559,2293600.0
2011-03-03 15:40:00,6.73,6.74,6.73,6.73,1980000.0,6.2559,6.2651,6.2559,6.2559,1980000.0
2011-03-03 15:50:00,6.73,6.74,6.72,6.73,6137600.0,6.2559,6.2651,6.2466,6.2559,6137600.0
2011-03-04 09:30:00,6.72,6.73,6.7,6.72,6852000.0,6.2466,6.2559,6.228,6.2466,6852000.0
2011-03-04 09:40:00,6.72,6.72,6.69,6.71,5328800.0,6.2466,6.2466,6.2187,6.2373,5328800.0
2011-03-04 09:50:00,6.71,6.71,6.69,6.71,2796000.0,6.2373,6.2373,6.2187,6.2373,2796000.0
2011-03-04 10:00:00,6.71,6.71,6.66,6.66,5168000.0,6.2373,6.2373,6.1908,6.1908,5168000.0
2011-03-04 10:10:00,6.66,6.66,6.64,6.65,5612800.0,6.1908,6.1908,6.1722,6.1815,5612800.0
2011-03-04 10:20:00,6.65,6.65,6.62,6.64,4700000.0,6.1815,6.1815,6.1536,6.1722,4700000.0
2011-03-04 10:30:00,6.64,6.66,6.63,6.66,4679200.0,6.1722,6.1908,6.1629,6.1908,4679200.0
2011-03-04 10:40:00,6.66,6.66,6.64,6.65,3234400.0,6.1908,6.1908,6.1722,6.1815,3234400.0
2011-03-04 10:50:00,6.65,6.67,6.65,6.66,4904800.0,6.1815,6.2001,6.1815,6.1908,4904800.0
2011-03-04 11:00:00,6.66,6.67,6.64,6.64,2828000.0,6.1908,6.2001,6.1722,6.1722,2828000.0
2011-03-04 11:10:00,6.64,6.65,6.63,6.64,3875200.0,6.1722,6.1815,6.1629,6.1722,3875200.0
2011-03-04 11:20:00,6.64,6.64,6.63,6.63,2956000.0,6.1722,6.1722,6.1629,6.1629,2956000.0
2011-03-04 11:30:00,6.63,6.66,6.62,6.66,7135200.0,6.1629,6.1908,6.1536,6.1908,7135200.0
2011-03-04 11:40:00,6.66,6.66,6.64,6.64,2180000.0,6.1908,6.1908,6.1722,6.1722,2180000.0
2011-03-04 11:50:00,6.65,6.65,6.61,6.61,3070400.0,6.1815,6.1815,6.1443,6.1443,3070400.0
2011-03-04 12:00:00,6.61,6.62,6.6,6.6,6193600.0,6.1443,6.1536,6.135,6.135,6193600.0
2011-03-04 12:10:00,6.6,6.6,6.57,6.57,4944000.0,6.135,6.135,6.1071,6.1071,4944000.0
2011-03-04 12:20:00,6.57,6.57,6.55,6.56,4195200.0,6.1071,6.1071,6.0885,6.0978,4195200.0
2011-03-04 12:30:00,6.56,6.57,6.54,6.57,3694400.0,6.0978,6.1071,6.0792,6.1071,3694400.0
2011-03-04 12:40:00,6.57,6.57,6.56,6.57,2163200.0,6.1071,6.1071,6.0978,6.1071,2163200.0
2011-03-04 12:50:00,6.57,6.57,6.56,6.56,2296000.0,6.1071,6.1071,6.0978,6.0978,2296000.0
2011-03-04 13:00:00,6.56,6.58,6.56,6.57,1586400.0,6.0978,6.1164,6.0978,6.1071,1586400.0
2011-03-04 13:10:00,6.57,6.58,6.55,6.56,2538400.0,6.1071,6.1164,6.0885,6.0978,2538400.0
2011-03-04 13:20:00,6.56,6.57,6.55,6.56,1304800.0,6.0978,6.1071,6.0885,6.0978,1304800.0
2011-03-04 13:30:00,6.56,6.59,6.56,6.58,2593600.0,6.0978,6.1257,6.0978,6.1164,2593600.0
2011-03-04 13:40:00,6.58,6.58,6.56,6.56,1900800.0,6.1164,6.1164,6.0978,6.0978,1900800.0
2011-03-04 13:50:00,6.56,6.57,6.54,6.56,2757600.0,6.0978,6.1071,6.0792,6.0978,2757600.0
2011-03-04 14:00:00,6.56,6.56,6.54,6.54,1762400.0,6.0978,6.0978,6.0792,6.0792,1762400.0
2011-03-04 14:10:00,6.54,6.56,6.54,6.55,2107200.0,6.0792,6.0978,6.0792,6.0885,2107200.0
2011-03-04 14:20:00,6.55,6.57,6.55,6.56,2453600.0,6.0885,6.1071,6.0885,6.0978,2453600.0
2011-03-04 14:30:00,6.56,6.57,6.56,6.56,1145600.0,6.0978,6.1071,6.0978,6.0978,1145600.0
2011-03-04 14:40:00,6.57,6.57,6.56,6.56,1026400.0,6.1071,6.1071,6.0978,6.0978,1026400.0
2011-03-04 14:50:00,6.57,6.59,6.57,6.59,1412800.0,6.1071,6.1257,6.1071,6.1257,1412800.0
2011-03-04 15:00:00,6.59,6.6,6.58,6.59,2863200.0,6.1257,6.135,6.1164,6.1257,2863200.0
2011-03-04 15:10:00,6.59,6.59,6.57,6.58,2168000.0,6.1257,6.1257,6.1071,6.1164,2168000.0
2011-03-04 15:20:00,6.58,6.58,6.55,6.55,3052000.0,6.1164,6.1164,6.0885,6.0885,3052000.0
2011-03-04 15:30:00,6.55,6.57,6.54,6.57,3424000.0,6.0885,6.1071,6.0792,6.1071,3424000.0
2011-03-04 15:40:00,6.57,6.61,6.56,6.6,4980800.0,6.1071,6.1443,6.0978,6.135,4980800.0
2011-03-04 15:50:00,6.6,6.64,6.6,6.63,7522400.0,6.135,6.1722,6.135,6.1629,7522400.0
2011-03-07 09:30:00,6.67,6.69,6.66,6.69,3927200.0,6.2001,6.2187,6.1908,6.2187,3927200.0
2011-03-07 09:40:00,6.69,6.7,6.67,6.68,3856800.0,6.2187,6.228,6.2001,6.2094,3856800.0
2011-03-07 09:50:00,6.68,6.69,6.66,6.68,2497600.0,6.2094,6.2187,6.1908,6.2094,2497600.0
2011-03-07 10:00:00,6.68,6.69,6.65,6.66,3039200.0,6.2094,6.2187,6.1815,6.1908,3039200.0
2011-03-07 10:10:00,6.66,6.66,6.63,6.64,3900000.0,6.1908,6.1908,6.1629,6.1722,3900000.0
2011-03-07 10:20:00,6.64,6.66,6.63,6.66,1930400.0,6.1722,6.1908,6.1629,6.1908,1930400.0
2011-03-07 10:30:00,6.66,6.66,6.61,6.61,3845600.0,6.1908,6.1908,6.1443,6.1443,3845600.0
2011-03-07 10:40:00,6.61,6.62,6.58,6.59,6800000.0,6.1443,6.1536,6.1164,6.1257,6800000.0
2011-03-07 10:50:00,6.59,6.6,6.57,6.58,4885600.0,6.1257,6.135,6.1071,6.1164,4885600.0
2011-03-07 11:00:00,6.58,6.58,6.55,6.57,5810400.0,6.1164,6.1164,6.0885,6.1071,5810400.0
2011-03-07 11:10:00,6.57,6.57,6.54,6.57,3356800.0,6.1071,6.1071,6.0792,6.1071,3356800.0
2011-03-07 11:20:00,6.57,6.57,6.54,6.55,3511200.0,6.1071,6.1071,6.0792,6.0885,3511200.0
2011-03-07 11:30:00,6.54,6.55,6.53,6.55,4287200.0,6.0792,6.0885,6.0699,6.0885,4287200.0
2011-03-07 11:40:00,6.55,6.55,6.5,6.51,6780000.0,6.0885,6.0885,6.0421,6.0514,6780000.0
2011-03-07 11:50:00,6.51,6.52,6.5,6.51,4093600.0,6.0514,6.0606,6.0421,6.0514,4093600.0
2011-03-07 12:00:00,6.51,6.53,6.5,6.53,3357600.0,6.0514,6.0699,6.0421,6.0699,3357600.0
2011-03-07 12:10:00,6.53,6.53,6.52,6.52,2508000.0,6.0699,6.0699,6.0606,6.0606,2508000.0
2011-03-07 12:20:00,6.52,6.52,6.5,6.5,3611200.0,6.0606,6.0606,6.0421,6.0421,3611200.0
2011-03-07 12:30:00,6.51,6.52,6.5,6.51,2743200.0,6.0514,6.0606,6.0421,6.0514,2743200.0
2011-03-07 12:40:00,6.51,6.51,6.49,6.49,1752000.0,6.0514,6.0514,6.0328,6.0328,1752000.0
2011-03-07 12:50:00,6.49,6.5,6.47,6.48,4983200.0,6.0328,6.0421,6.0142,6.0235,4983200.0
2011-03-07 13:00:00,6.48,6.48,6.46,6.47,4768800.0,6.0235,6.0235,6.0049,6.0142,4768800.0
2011-03-07 13:10:00,6.47,6.49,6.45,6.48,5964000.0,6.0142,6.0328,5.9956,6.0235,5964000.0
2011-03-07 13:20:00,6.48,6.49,6.47,6.48,2142400.0,6.0235,6.0328,6.0142,6.0235,2142400.0
2011-03-07 13:30:00,6.48,6.49,6.47,6.48,1798400.0,6.0235,6.0328,6.0142,6.0235,1798400.0
2011-03-07 13:40:00,6.49,6.5,6.48,6.5,2690400.0,6.0328,6.0421,6.0235,6.0421,2690400.0
2011-03-07 13:50:00,6.5,6.5,6.47,6.48,2373600.0,6.0421,6.0421,6.0142,6.0235,2373600.0
2011-03-07 14:00:00,6.48,6.5,6.48,6.49,2841600.0,6.0235,6.0421,6.0235,6.0328,2841600.0
2011-03-07 14:10:00,6.49,6.51,6.47,6.51,3368800.0,6.0328,6.0514,6.0142,6.0514,3368800.0
2011-03-07 14:20:00,6.51,6.52,6.49,6.5,3259200.0,6.0514,6.0606,6.0328,6.0421,3259200.0
2011-03-07 14:30:00,6.5,6.51,6.49,6.5,3384800.0,6.0421,6.0514,6.0328,6.0421,3384800.0
2011-03-07 14:40:00,6.5,6.51,6.49,6.5,1560000.0,6.0421,6.0514,6.0328,6.0421,1560000.0
2011-03-07 14:50:00,6.5,6.51,6.5,6.51,1617600.0,6.0421,6.0514,6.0421,6.0514,1617600.0
2011-03-07 15:00:00,6.51,6.52,6.49,6.51,2039200.0,6.0514,6.0606,6.0328,6.0514,2039200.0
2011-03-07 15:10:00,6.51,6.54,6.51,6.53,3544000.0,6.0514,6.0792,6.0514,6.0699,3544000.0
2011-03-07 15:20:00,6.53,6.55,6.51,6.54,3946400.0,6.0699,6.0885,6.0514,6.0792,3946400.0
2011-03-07 15:30:00,6.54,6.56,6.53,6.55,4028000.0,6.0792,6.0978,6.0699,6.0885,4028000.0
2011-03-07 15:40:00,6.55,6.56,6.54,6.54,5992000.0,6.0885,6.0978,6.0792,6.0792,5992000.0
2011-03-07 15:50:00,6.54,6.54,6.51,6.52,6481600.0,6.0792,6.0792,6.0514,6.0606,6481600.0
2011-03-08 09:30:00,6.54,6.56,6.51,6.51,5293600.0,6.0792,6.0978,6.0514,6.0514,5293600.0
2011-03-08 09:40:00,6.51,6.53,6.49,6.5,6216800.0,6.0514,6.0699,6.0328,6.0421,6216800.0
2011-03-08 09:50:00,6.5,6.54,6.5,6.54,5453600.0,6.0421,6.0792,6.0421,6.0792,5453600.0
2011-03-08 10:00:00,6.54,6.57,6.54,6.56,3936800.0,6.0792,6.1071,6.0792,6.0978,3936800.0
2011-03-08 10:10:00,6.56,6.61,6.56,6.6,5831200.0,6.0978,6.1443,6.0978,6.135,5831200.0
2011-03-08 10:20:00,6.6,6.61,6.58,6.6,2730400.0,6.135,6.1443,6.1164,6.135,2730400.0
2011-03-08 10:30:00,6.6,6.61,6.59,6.6,3112800.0,6.135,6.1443,6.1257,6.135,3112800.0
2011-03-08 10:40:00,6.6,6.61,6.57,6.59,4117600.0,6.135,6.1443,6.1071,6.1257,4117600.0
2011-03-08 10:50:00,6.59,6.61,6.59,6.6,2581600.0,6.1257,6.1443,6.1257,6.135,2581600.0
2011-03-08 11:00:00,6.6,6.6,6.59,6.59,1896800.0,6.135,6.135,6.1257,6.1257,1896800.0
2011-03-08 11:10:00,6.59,6.61,6.59,6.61,1983200.0,6.1257,6.1443,6.1257,6.1443,1983200.0
2011-03-08 11:20:00,6.61,6.64,6.6,6.64,4384000.0,6.1443,6.1722,6.135,6.1722,4384000.0
2011-03-08 11:30:00,6.64,6.65,6.63,6.63,2206400.0,6.1722,6.1815,6.1629,6.1629,2206400.0
2011-03-08 11:40:00,6.63,6.65,6.63,6.65,2357600.0,6.1629,6.1815,6.1629,6.1815,2357600.0
2011-03-08 11:50:00,6.65,6.67,6.64,6.67,2835200.0,6.1815,6.2001,6.1722,6.2001,2835200.0
2011-03-08 12:00:00,6.67,6.68,6.66,6.67,1891200.0,6.2001,6.2094,6.1908,6.2001,1891200.0
2011-03-08 12:10:00,6.67,6.67,6.66,6.66,1556800.0,6.2001,6.2001,6.1908,6.1908,1556800.0
2011-03-08 12:20:00,6.66,6.66,6.65,6.66,1351200.0,6.1908,6.1908,6.1815,6.1908,1351200.0
2011-03-08 12:30:00,6.66,6.66,6.65,6.65,765600.0,6.1908,6.1908,6.1815,6.1815,765600.0
2011-03-08 12:40:00,6.65,6.66,6.64,6.64,1320000.0,6.1815,6.1908,6.1722,6.1722,1320000.0
2011-03-08 12:50:00,6.64,6.65,6.64,6.64,696800.0,6.1722,6.1815,6.1722,6.1722,696800.0
2011-03-08 13:00:00,6.64,6.65,6.64,6.65,688800.0,6.1722,6.1815,6.1722,6.1815,688800.0
2011-03-08 13:10:00,6.65,6.65,6.64,6.65,596000.0,6.1815,6.1815,6.1722,6.1815,596000.0
2011-03-08 13:20:00,6.65,6.65,6.64,6.65,293600.0,6.1815,6.1815,6.1722,6.1815,293600.0
2011-03-08 13:30:00,6.65,6.66,6.65,6.66,780000.0,6.1815,6.1908,6.1815,6.1908,780000.0
2011-03-08 13:40:00,6.66,6.66,6.65,6.66,336000.0,6.1908,6.1908,6.1815,6.1908,336000.0
2011-03-08 13:50:00,6.66,6.66,6.65,6.65,254400.0,6.1908,6.1908,6.1815,6.1815,254400.0
2011-03-08 14:00:00,6.65,6.66,6.63,6.63,1897600.0,6.1815,6.1908,6.1629,6.1629,1897600.0
2011-03-08 14:10:00,6.63,6.64,6.62,6.63,1858400.0,6.1629,6.1722,6.1536,6.1629,1858400.0
2011-03-08 14:20:00,6.63,6.64,6.63,6.63,721600.0,6.1629,6.1722,6.1629,6.1629,721600.0
2011-03-08 14:30:00,6.63,6.63,6.62,6.63,1512800.0,6.1629,6.1629,6.1536,6.1629,1512800.0
2011-03-08 14:40:00,6.64,6.66,6.63,6.65,2008000.0,6.1722,6.1908,6.1629,6.1815,2008000.0
2011-03-08 14:50:00,6.65,6.66,6.65,6.66,970400.0,6.1815,6.1908,6.1815,6.1908,970400.0
2011-03-08 15:00:00,6.66,6.66,6.64,6.65,1200800.0,6.1908,6.1908,6.1722,6.1815,1200800.0
2011-03-08 15:10:00,6.65,6.67,6.65,6.66,1595200.0,6.1815,6.2001,6.1815,6.1908,1595200.0
2011-03-08 15:20:00,6.66,6.66,6.65,6.65,1461600.0,6.1908,6.1908,6.1815,6.1815,1461600.0
2011-03-08 15:30:00,6.65,6.66,6.65,6.66,968000.0,6.1815,6.1908,6.1815,6.1908,968000.0
2011-03-08 15:40:00,6.66,6.67,6.65,6.65,2254400.0,6.1908,6.2001,6.1815,6.1815,2254400.0
2011-03-08 15:50:00,6.65,6.65,6.63,6.63,4047200.0,6.1815,6.1815,6.1629,6.1629,4047200.0
2011-03-09 09:30:00,6.61,6.62,6.57,6.58,4751200.0,6.1443,6.1536,6.1071,6.1164,4751200.0
2011-03-09 09:40:00,6.58,6.59,6.55,6.58,5454400.0,6.1164,6.1257,6.0885,6.1164,5454400.0
2011-03-09 09:50:00,6.58,6.6,6.57,6.58,4240800.0,6.1164,6.135,6.1071,6.1164,4240800.0
2011-03-09 10:00:00,6.58,6.59,6.56,6.59,4844800.0,6.1164,6.1257,6.0978,6.1257,4844800.0
2011-03-09 10:10:00,6.59,6.61,6.58,6.61,3240000.0,6.1257,6.1443,6.1164,6.1443,3240000.0
2011-03-09 10:20:00,6.61,6.64,6.61,6.63,2935200.0,6.1443,6.1722,6.1443,6.1629,2935200.0
2011-03-09 10:30:00,6.63,6.64,6.62,6.62,2976000.0,6.1629,6.1722,6.1536,6.1536,2976000.0
2011-03-09 10:40:00,6.62,6.62,6.6,6.6,2229600.0,6.1536,6.1536,6.135,6.135,2229600.0
2011-03-09 10:50:00,6.6,6.6,6.55,6.56,7334400.0,6.135,6.135,6.0885,6.0978,7334400.0
2011-03-09 11:00:00,6.56,6.57,6.54,6.56,3360000.0,6.0978,6.1071,6.0792,6.0978,3360000.0
2011-03-09 11:10:00,6.56,6.58,6.56,6.58,3354400.0,6.0978,6.1164,6.0978,6.1164,3354400.0
2011-03-09 11:20:00,6.58,6.59,6.57,6.58,3057600.0,6.1164,6.1257,6.1071,6.1164,3057600.0
2011-03-09 11:30:00,6.58,6.6,6.56,6.6,3788000.0,6.1164,6.135,6.0978,6.135,3788000.0
2011-03-09 11:40:00,6.6,6.61,6.59,6.59,1803200.0,6.135,6.1443,6.1257,6.1257,1803200.0
2011-03-09 11:50:00,6.59,6.63,6.59,6.62,4160800.0,6.1257,6.1629,6.1257,6.1536,4160800.0
2011-03-09 12:00:00,6.62,6.66,6.62,6.64,5319200.0,6.1536,6.1908,6.1536,6.1722,5319200.0
2011-03-09 12:10:00,6.64,6.64,6.63,6.64,746400.0,6.1722,6.1722,6.1629,6.1722,746400.0
2011-03-09 12:20:00,6.64,6.64,6.61,6.62,3175200.0,6.1722,6.1722,6.1443,6.1536,3175200.0
2011-03-09 12:30:00,6.61,6.63,6.61,6.63,1334400.0,6.1443,6.1629,6.1443,6.1629,1334400.0
2011-03-09 12:40:00,6.63,6.63,6.6,6.63,1817600.0,6.1629,6.1629,6.135,6.1629,1817600.0
2011-03-09 12:50:00,6.63,6.65,6.62,6.62,2975200.0,6.1629,6.1815,6.1536,6.1536,2975200.0
2011-03-09 13:00:00,6.62,6.63,6.6,6.61,2438400.0,6.1536,6.1629,6.135,6.1443,2438400.0
2011-03-09 13:10:00,6.62,6.62,6.61,6.62,1195200.0,6.1536,6.1536,6.1443,6.1536,1195200.0
2011-03-09 13:20:00,6.62,6.64,6.62,6.63,1568000.0,6.1536,6.1722,6.1536,6.1629,1568000.0
2011-03-09 13:30:00,6.63,6.63,6.61,6.61,1574400.0,6.1629,6.1629,6.1443,6.1443,1574400.0
2011-03-09 13:40:00,6.61,6.61,6.6,6.61,1338400.0,6.1443,6.1443,6.135,6.1443,1338400.0
2011-03-09 13:50:00,6.61,6.61,6.6,6.61,1668000.0,6.1443,6.1443,6.135,6.1443,1668000.0
2011-03-09 14:00:00,6.61,6.63,6.61,6.62,1906400.0,6.1443,6.1629,6.1443,6.1536,1906400.0
2011-03-09 14:10:00,6.62,6.64,6.61,6.63,1865600.0,6.1536,6.1722,6.1443,6.1629,1865600.0
2011-03-09 14:20:00,6.63,6.63,6.61,6.61,1543200.0,6.1629,6.1629,6.1443,6.1443,1543200.0
2011-03-09 14:30:00,6.61,6.61,6.59,6.59,1543200.0,6.1443,6.1443,6.1257,6.1257,1543200.0
2011-03-09 14:40:00,6.59,6.61,6.59,6.61,1503200.0,6.1257,6.1443,6.1257,6.1443,1503200.0
2011-03-09 14:50:00,6.61,6.63,6.61,6.62,1153600.0,6.1443,6.1629,6.1443,6.1536,1153600.0
2011-03-09 15:00:00,6.62,6.63,6.61,6.63,1773600.0,6.1536,6.1629,6.1443,6.1629,1773600.0
2011-03-09 15:10:00,6.63,6.64,6.62,6.63,1706400.0,6.1629,6.1722,6.1536,6.1629,1706400.0
2011-03-09 15:20:00,6.63,6.63,6.61,6.62,1719200.0,6.1629,6.1629,6.1443,6.1536,1719200.0
2011-03-09 15:30:00,6.62,6.62,6.6,6.61,2300000.0,6.1536,6.1536,6.135,6.1443,2300000.0
2011-03-09 15:40:00,6.61,6.62,6.6,6.62,3353600.0,6.1443,6.1536,6.135,6.1536,3353600.0
2011-03-09 15:50:00,6.62,6.63,6.61,6.62,5452000.0,6.1536,6.1629,6.1443,6.1536,5452000.0
2011-03-10 09:30:00,6.48,6.48,6.4,6.42,18256000.0,6.0235,6.0235,5.9491,5.9677,18256000.0
2011-03-10 09:40:00,6.42,6.44,6.39,6.43,12686400.0,5.9677,5.9863,5.9398,5.977,12686400.0
2011-03-10 09:50:00,6.43,6.44,6.41,6.42,6744000.0,5.977,5.9863,5.9584,5.9677,6744000.0
2011-03-10 10:00:00,6.42,6.42,6.37,6.39,11296800.0,5.9677,5.9677,5.9212,5.9398,11296800.0
2011-03-10 10:10:00,6.39,6.41,6.38,6.4,5396800.0,5.9398,5.9584,5.9305,5.9491,5396800.0
2011-03-10 10:20:00,6.4,6.42,6.4,6.4,4069600.0,5.9491,5.9677,5.9491,5.9491,4069600.0
2011-03-10 10:30:00,6.4,6.4,6.38,6.39,5902400.0,5.9491,5.9491,5.9305,5.9398,5902400.0
2011-03-10 10:40:00,6.39,6.42,6.38,6.41,5359200.0,5.9398,5.9677,5.9305,5.9584,5359200.0
2011-03-10 10:50:00,6.41,6.43,6.41,6.43,3069600.0,5.9584,5.977,5.9584,5.977,3069600.0
2011-03-10 11:00:00,6.43,6.43,6.42,6.42,2120800.0,5.977,5.977,5.9677,5.9677,2120800.0
2011-03-10 11:10:00,6.42,6.44,6.41,6.43,3129600.0,5.9677,5.9863,5.9584,5.977,3129600.0
2011-03-10 11:20:00,6.43,6.44,6.43,6.43,4311200.0,5.977,5.9863,5.977,5.977,4311200.0
2011-03-10 11:30:00,6.43,6.45,6.42,6.45,3312000.0,5.977,5.9956,5.9677,5.9956,3312000.0
2011-03-10 11:40:00,6.45,6.45,6.43,6.43,1894400.0,5.9956,5.9956,5.977,5.977,1894400.0
2011-03-10 11:50:00,6.43,6.46,6.43,6.46,2551200.0,5.977,6.0049,5.977,6.0049,2551200.0
2011-03-10 12:00:00,6.46,6.46,6.43,6.43,2484000.0,6.0049,6.0049,5.977,5.977,2484000.0
2011-03-10 12:10:00,6.43,6.44,6.43,6.43,1925600.0,5.977,5.9863,5.977,5.977,1925600.0
2011-03-10 12:20:00,6.43,6.45,6.42,6.43,3389600.0,5.977,5.9956,5.9677,5.977,3389600.0
2011-03-10 12:30:00,6.43,6.43,6.42,6.43,2312800.0,5.977,5.977,5.9677,5.977,2312800.0
2011-03-10 12:40:00,6.43,6.44,6.42,6.43,1806400.0,5.977,5.9863,5.9677,5.977,1806400.0
2011-03-10 12:50:00,6.43,6.46,6.42,6.46,2396000.0,5.977,6.0049,5.9677,6.0049,2396000.0
2011-03-10 13:00:00,6.46,6.47,6.45,6.46,2611200.0,6.0049,6.0142,5.9956,6.0049,2611200.0
2011-03-10 13:10:00,6.46,6.47,6.45,6.46,1636800.0,6.0049,6.0142,5.9956,6.0049,1636800.0
2011-03-10 13:20:00,6.46,6.46,6.42,6.42,4886400.0,6.0049,6.0049,5.9677,5.9677,4886400.0
2011-03-10 13:30:00,6.42,6.42,6.36,6.36,11440000.0,5.9677,5.9677,5.9119,5.9119,11440000.0
2011-03-10 13:40:00,6.36,6.4,6.36,6.39,5177600.0,5.9119,5.9491,5.9119,5.9398,5177600.0
2011-03-10 13:50:00,6.4,6.41,6.38,6.39,3589600.0,5.9491,5.9584,5.9305,5.9398,3589600.0
2011-03-10 14:00:00,6.39,6.42,6.39,6.42,3693600.0,5.9398,5.9677,5.9398,5.9677,3693600.0
2011-03-10 14:10:00,6.42,6.42,6.4,6.41,1480000.0,5.9677,5.9677,5.9491,5.9584,1480000.0
2011-03-10 14:20:00,6.41,6.42,6.39,6.4,2161600.0,5.9584,5.9677,5.9398,5.9491,2161600.0
2011-03-10 14:30:00,6.4,6.44,6.4,6.43,2128000.0,5.9491,5.9863,5.9491,5.977,2128000.0
2011-03-10 14:40:00,6.43,6.44,6.42,6.42,2296000.0,5.977,5.9863,5.9677,5.9677,2296000.0
2011-03-10 14:50:00,6.42,6.42,6.41,6.42,1469600.0,5.9677,5.9677,5.9584,5.9677,1469600.0
2011-03-10 15:00:00,6.42,6.42,6.39,6.39,3124800.0,5.9677,5.9677,5.9398,5.9398,3124800.0
2011-03-10 15:10:00,6.39,6.39,6.37,6.37,5465600.0,5.9398,5.9398,5.9212,5.9212,5465600.0
2011-03-10 15:20:00,6.37,6.39,6.37,6.37,3404800.0,5.9212,5.9398,5.9212,5.9212,3404800.0
2011-03-10 15:30:00,6.37,6.39,6.36,6.39,4692000.0,5.9212,5.9398,5.9119,5.9398,4692000.0
2011-03-10 15:40:00,6.39,6.42,6.39,6.39,3997600.0,5.9398,5.9677,5.9398,5.9398,3997600.0
2011-03-10 15:50:00,6.39,6.39,6.37,6.37,3499200.0,5.9398,5.9398,5.9212,5.9212,3499200.0
2011-03-11 09:30:00,6.33,6.39,6.33,6.39,12454400.0,5.884,5.9398,5.884,5.9398,12454400.0
2011-03-11 09:40:00,6.39,6.4,6.38,6.38,7646400.0,5.9398,5.9491,5.9305,5.9305,7646400.0
2011-03-11 09:50:00,6.38,6.4,6.35,6.38,10401600.0,5.9305,5.9491,5.9026,5.9305,10401600.0
2011-03-11 10:00:00,6.38,6.39,6.34,6.35,4638400.0,5.9305,5.9398,5.8933,5.9026,4638400.0
2011-03-11 10:10:00,6.35,6.39,6.34,6.39,4730400.0,5.9026,5.9398,5.8933,5.9398,4730400.0
2011-03-11 10:20:00,6.39,6.4,6.36,6.37,4268000.0,5.9398,5.9491,5.9119,5.9212,4268000.0
2011-03-11 10:30:00,6.37,6.38,6.35,6.37,4125600.0,5.9212,5.9305,5.9026,5.9212,4125600.0
2011-03-11 10:40:00,6.37,6.38,6.36,6.38,3081600.0,5.9212,5.9305,5.9119,5.9305,3081600.0
2011-03-11 10:50:00,6.38,6.39,6.36,6.39,3567200.0,5.9305,5.9398,5.9119,5.9398,3567200.0
2011-03-11 11:00:00,6.39,6.39,6.37,6.37,2578400.0,5.9398,5.9398,5.9212,5.9212,2578400.0
2011-03-11 11:10:00,6.37,6.38,6.37,6.37,1895200.0,5.9212,5.9305,5.9212,5.9212,1895200.0
2011-03-11 11:20:00,6.37,6.4,6.37,6.39,2951200.0,5.9212,5.9491,5.9212,5.9398,2951200.0
2011-03-11 11:30:00,6.39,6.41,6.38,6.41,1482400.0,5.9398,5.9584,5.9305,5.9584,1482400.0
2011-03-11 11:40:00,6.41,6.44,6.41,6.42,5616000.0,5.9584,5.9863,5.9584,5.9677,5616000.0
2011-03-11 11:50:00,6.42,6.44,6.42,6.43,2170400.0,5.9677,5.9863,5.9677,5.977,2170400.0
2011-03-11 12:00:00,6.43,6.44,6.43,6.44,1821600.0,5.977,5.9863,5.977,5.9863,1821600.0
2011-03-11 12:10:00,6.44,6.44,6.42,6.44,1861600.0,5.9863,5.9863,5.9677,5.9863,1861600.0
2011-03-11 12:20:00,6.44,6.45,6.44,6.44,2467200.0,5.9863,5.9956,5.9863,5.9863,2467200.0
2011-03-11 12:30:00,6.44,6.45,6.43,6.43,1276000.0,5.9863,5.9956,5.977,5.977,1276000.0
2011-03-11 12:40:00,6.43,6.44,6.43,6.44,1016000.0,5.977,5.9863,5.977,5.9863,1016000.0
2011-03-11 12:50:00,6.44,6.45,6.43,6.44,582400.0,5.9863,5.9956,5.977,5.9863,582400.0
2011-03-11 13:00:00,6.44,6.44,6.43,6.43,531200.0,5.9863,5.9863,5.977,5.977,531200.0
2011-03-11 13:10:00,6.43,6.43,6.41,6.41,4878400.0,5.977,5.977,5.9584,5.9584,4878400.0
2011-03-11 13:20:00,6.42,6.43,6.41,6.42,1389600.0,5.9677,5.977,5.9584,5.9677,1389600.0
2011-03-11 13:30:00,6.42,6.43,6.42,6.42,1202400.0,5.9677,5.977,5.9677,5.9677,1202400.0
2011-03-11 13:40:00,6.42,6.44,6.42,6.43,634400.0,5.9677,5.9863,5.9677,5.977,634400.0
2011-03-11 13:50:00,6.43,6.44,6.42,6.43,845600.0,5.977,5.9863,5.9677,5.977,845600.0
2011-03-11 14:00:00,6.42,6.43,6.42,6.43,769600.0,5.9677,5.977,5.9677,5.977,769600.0
2011-03-11 14:10:00,6.43,6.46,6.43,6.45,2778400.0,5.977,6.0049,5.977,5.9956,2778400.0
2011-03-11 14:20:00,6.45,6.46,6.45,6.46,1931200.0,5.9956,6.0049,5.9956,6.0049,1931200.0
2011-03-11 14:30:00,6.46,6.47,6.45,6.46,1821600.0,6.0049,6.0142,5.9956,6.0049,1821600.0
2011-03-11 14:40:00,6.46,6.47,6.46,6.46,2400000.0,6.0049,6.0142,6.0049,6.0049,2400000.0
2011-03-11 14:50:00,6.46,6.47,6.46,6.46,585600.0,6.0049,6.0142,6.0049,6.0049,585600.0
2011-03-11 15:00:00,6.46,6.49,6.46,6.48,6137600.0,6.0049,6.0328,6.0049,6.0235,6137600.0
2011-03-11 15:10:00,6.48,6.49,6.47,6.49,3096800.0,6.0235,6.0328,6.0142,6.0328,3096800.0
2011-03-11 15:20:00,6.49,6.5,6.49,6.5,3367200.0,6.0328,6.0421,6.0328,6.0421,3367200.0
2011-03-11 15:30:00,6.5,6.5,6.46,6.48,4871200.0,6.0421,6.0421,6.0049,6.0235,4871200.0
2011-03-11 15:40:00,6.48,6.49,6.47,6.48,1880800.0,6.0235,6.0328,6.0142,6.0235,1880800.0
2011-03-11 15:50:00,6.48,6.49,6.46,6.46,3500000.0,6.0235,6.0328,6.0049,6.0049,3500000.0
2011-03-14 09:30:00,6.38,6.42,6.37,6.4,7109600.0,5.9305,5.9677,5.9212,5.9491,7109600.0
2011-03-14 09:40:00,6.4,6.41,6.37,6.4,5732800.0,5.9491,5.9584,5.9212,5.9491,5732800.0
2011-03-14 09:50:00,6.4,6.42,6.39,6.4,3273600.0,5.9491,5.9677,5.9398,5.9491,3273600.0
2011-03-14 10:00:00,6.4,6.42,6.4,6.4,2232000.0,5.9491,5.9677,5.9491,5.9491,2232000.0
2011-03-14 10:10:00,6.4,6.44,6.38,6.38,3893600.0,5.9491,5.9863,5.9305,5.9305,3893600.0
2011-03-14 10:20:00,6.38,6.4,6.37,6.39,2908000.0,5.9305,5.9491,5.9212,5.9398,2908000.0
2011-03-14 10:30:00,6.39,6.39,6.34,6.36,8311200.0,5.9398,5.9398,5.8933,5.9119,8311200.0
2011-03-14 10:40:00,6.36,6.38,6.35,6.38,3588000.0,5.9119,5.9305,5.9026,5.9305,3588000.0
2011-03-14 10:50:00,6.38,6.38,6.34,6.34,4156800.0,5.9305,5.9305,5.8933,5.8933,4156800.0
2011-03-14 11:00:00,6.34,6.36,6.33,6.34,3968000.0,5.8933,5.9119,5.884,5.8933,3968000.0
2011-03-14 11:10:00,6.34,6.34,6.3,6.31,6831200.0,5.8933,5.8933,5.8561,5.8654,6831200.0
2011-03-14 11:20:00,6.31,6.32,6.3,6.3,4520800.0,5.8654,5.8747,5.8561,5.8561,4520800.0
2011-03-14 11:30:00,6.3,6.31,6.29,6.31,5024000.0,5.8561,5.8654,5.8469,5.8654,5024000.0
2011-03-14 11:40:00,6.31,6.32,6.31,6.31,2720800.0,5.8654,5.8747,5.8654,5.8654,2720800.0
2011-03-14 11:50:00,6.31,6.31,6.3,6.31,1915200.0,5.8654,5.8654,5.8561,5.8654,1915200.0
2011-03-14 12:00:00,6.31,6.32,6.31,6.31,1270400.0,5.8654,5.8747,5.8654,5.8654,1270400.0
2011-03-14 12:10:00,6.31,6.32,6.29,6.3,1835200.0,5.8654,5.8747,5.8469,5.8561,1835200.0
2011-03-14 12:20:00,6.3,6.32,6.3,6.3,1175200.0,5.8561,5.8747,5.8561,5.8561,1175200.0
2011-03-14 12:30:00,6.3,6.31,6.29,6.29,3728800.0,5.8561,5.8654,5.8469,5.8469,3728800.0
2011-03-14 12:40:00,6.29,6.3,6.28,6.3,2158400.0,5.8469,5.8561,5.8376,5.8561,2158400.0
2011-03-14 12:50:00,6.3,6.31,6.29,6.31,2140800.0,5.8561,5.8654,5.8469,5.8654,2140800.0
2011-03-14 13:00:00,6.31,6.33,6.31,6.32,2224800.0,5.8654,5.884,5.8654,5.8747,2224800.0
2011-03-14 13:10:00,6.32,6.33,6.32,6.32,2188000.0,5.8747,5.884,5.8747,5.8747,2188000.0
2011-03-14 13:20:00,6.32,6.33,6.31,6.32,1592000.0,5.8747,5.884,5.8654,5.8747,1592000.0
2011-03-14 13:30:00,6.32,6.32,6.3,6.31,1559200.0,5.8747,5.8747,5.8561,5.8654,1559200.0
2011-03-14 13:40:00,6.31,6.33,6.31,6.32,1602400.0,5.8654,5.884,5.8654,5.8747,1602400.0
2011-03-14 13:50:00,6.32,6.34,6.32,6.32,2318400.0,5.8747,5.8933,5.8747,5.8747,2318400.0
2011-03-14 14:00:00,6.32,6.36,6.32,6.35,3146400.0,5.8747,5.9119,5.8747,5.9026,3146400.0
2011-03-14 14:10:00,6.35,6.36,6.34,6.34,4124000.0,5.9026,5.9119,5.8933,5.8933,4124000.0
2011-03-14 14:20:00,6.34,6.37,6.34,6.36,3323200.0,5.8933,5.9212,5.8933,5.9119,3323200.0
2011-03-14 14:30:00,6.36,6.36,6.33,6.33,3712000.0,5.9119,5.9119,5.884,5.884,3712000.0
2011-03-14 14:40:00,6.33,6.34,6.33,6.34,1468800.0,5.884,5.8933,5.884,5.8933,1468800.0
2011-03-14 14:50:00,6.34,6.34,6.32,6.33,2072000.0,5.8933,5.8933,5.8747,5.884,2072000.0
2011-03-14 15:00:00,6.33,6.35,6.32,6.34,3079200.0,5.884,5.9026,5.8747,5.8933,3079200.0
2011-03-14 15:10:00,6.34,6.37,6.34,6.36,4211200.0,5.8933,5.9212,5.8933,5.9119,4211200.0
2011-03-14 15:20:00,6.36,6.37,6.35,6.36,2209600.0,5.9119,5.9212,5.9026,5.9119,2209600.0
2011-03-14 15:30:00,6.35,6.37,6.35,6.36,3580000.0,5.9026,5.9212,5.9026,5.9119,3580000.0
2011-03-14 15:40:00,6.36,6.4,6.36,6.38,8522400.0,5.9119,5.9491,5.9119,5.9305,8522400.0
2011-03-14 15:50:00,6.38,6.4,6.37,6.38,6075200.0,5.9305,5.9491,5.9212,5.9305,6075200.0
2011-03-15 09:30:00,6.04,6.09,6.03,6.08,24907200.0,5.6145,5.6609,5.6052,5.6516,24907200.0
2011-03-15 09:40:00,6.08,6.12,6.07,6.12,15612800.0,5.6516,5.6888,5.6424,5.6888,15612800.0
2011-03-15 09:50:00,6.12,6.13,6.06,6.06,13440800.0,5.6888,5.6981,5.6331,5.6331,13440800.0
2011-03-15 10:00:00,6.07,6.1,6.06,6.09,9405600.0,5.6424,5.6702,5.6331,5.6609,9405600.0
2011-03-15 10:10:00,6.09,6.11,6.08,6.1,4712000.0,5.6609,5.6795,5.6516,5.6702,4712000.0
2011-03-15 10:20:00,6.1,6.16,6.1,6.16,8119200.0,5.6702,5.726,5.6702,5.726,8119200.0
2011-03-15 10:30:00,6.16,6.16,6.13,6.15,5568800.0,5.726,5.726,5.6981,5.7167,5568800.0
2011-03-15 10:40:00,6.15,6.17,6.14,6.15,5508000.0,5.7167,5.7353,5.7074,5.7167,5508000.0
2011-03-15 10:50:00,6.15,6.17,6.15,6.16,3777600.0,5.7167,5.7353,5.7167,5.726,3777600.0
2011-03-15 11:00:00,6.16,6.16,6.13,6.13,3659200.0,5.726,5.726,5.6981,5.6981,3659200.0
2011-03-15 11:10:00,6.13,6.15,6.13,6.15,2646400.0,5.6981,5.7167,5.6981,5.7167,2646400.0
2011-03-15 11:20:00,6.15,6.17,6.14,6.16,3466400.0,5.7167,5.7353,5.7074,5.726,3466400.0
2011-03-15 11:30:00,6.16,6.17,6.15,6.17,2856800.0,5.726,5.7353,5.7167,5.7353,2856800.0
2011-03-15 11:40:00,6.17,6.18,6.16,6.16,4865600.0,5.7353,5.7446,5.726,5.726,4865600.0
2011-03-15 11:50:00,6.16,6.17,6.15,6.17,2166400.0,5.726,5.7353,5.7167,5.7353,2166400.0
2011-03-15 12:00:00,6.17,6.21,6.17,6.21,6707200.0,5.7353,5.7725,5.7353,5.7725,6707200.0
2011-03-15 12:10:00,6.21,6.22,6.19,6.2,2541600.0,5.7725,5.7818,5.7539,5.7632,2541600.0
2011-03-15 12:20:00,6.2,6.23,6.2,6.23,2792800.0,5.7632,5.7911,5.7632,5.7911,2792800.0
2011-03-15 12:30:00,6.22,6.23,6.19,6.19,3384800.0,5.7818,5.7911,5.7539,5.7539,3384800.0
2011-03-15 12:40:00,6.19,6.2,6.16,6.17,5280800.0,5.7539,5.7632,5.726,5.7353,5280800.0
2011-03-15 12:50:00,6.17,6.19,6.17,6.19,3308000.0,5.7353,5.7539,5.7353,5.7539,3308000.0
2011-03-15 13:00:00,6.19,6.19,6.17,6.17,2420000.0,5.7539,5.7539,5.7353,5.7353,2420000.0
2011-03-15 13:10:00,6.17,6.18,6.16,6.17,2649600.0,5.7353,5.7446,5.726,5.7353,2649600.0
2011-03-15 13:20:00,6.17,6.18,6.16,6.17,1492000.0,5.7353,5.7446,5.726,5.7353,1492000.0
2011-03-15 13:30:00,6.17,6.19,6.17,6.18,1688000.0,5.7353,5.7539,5.7353,5.7446,1688000.0
2011-03-15 13:40:00,6.18,6.2,6.17,6.19,3088800.0,5.7446,5.7632,5.7353,5.7539,3088800.0
2011-03-15 13:50:00,6.19,6.2,6.18,6.2,4720000.0,5.7539,5.7632,5.7446,5.7632,4720000.0
2011-03-15 14:00:00,6.2,6.21,6.19,6.2,2119200.0,5.7632,5.7725,5.7539,5.7632,2119200.0
2011-03-15 14:10:00,6.2,6.22,6.17,6.17,9100000.0,5.7632,5.7818,5.7353,5.7353,9100000.0
2011-03-15 14:20:00,6.17,6.25,6.17,6.24,9726400.0,5.7353,5.8097,5.7353,5.8004,9726400.0
2011-03-15 14:30:00,6.24,6.24,6.22,6.23,3302400.0,5.8004,5.8004,5.7818,5.7911,3302400.0
2011-03-15 14:40:00,6.23,6.26,6.23,6.26,4201600.0,5.7911,5.819,5.7911,5.819,4201600.0
2011-03-15 14:50:00,6.26,6.26,6.23,6.23,3207200.0,5.819,5.819,5.7911,5.7911,3207200.0
2011-03-15 15:00:00,6.24,6.27,6.23,6.26,3655200.0,5.8004,5.8283,5.7911,5.819,3655200.0
2011-03-15 15:10:00,6.26,6.27,6.25,6.27,3698400.0,5.819,5.8283,5.8097,5.8283,3698400.0
2011-03-15 15:20:00,6.27,6.29,6.27,6.28,5675200.0,5.8283,5.8469,5.8283,5.8376,5675200.0
2011-03-15 15:30:00,6.28,6.29,6.26,6.28,4363200.0,5.8376,5.8469,5.819,5.8376,4363200.0
2011-03-15 15:40:00,6.28,6.31,6.27,6.27,7392000.0,5.8376,5.8654,5.8283,5.8283,7392000.0
2011-03-15 15:50:00,6.27,6.28,6.24,6.24,6157600.0,5.8283,5.8376,5.8004,5.8004,6157600.0
2011-03-16 09:30:00,6.19,6.21,6.18,6.18,7648000.0,5.7539,5.7725,5.7446,5.7446,7648000.0
2011-03-16 09:40:00,6.18,6.19,6.15,6.17,9625600.0,5.7446,5.7539,5.7167,5.7353,9625600.0
2011-03-16 09:50:00,6.17,6.21,6.17,6.19,6973600.0,5.7353,5.7725,5.7353,5.7539,6973600.0
2011-03-16 10:00:00,6.19,6.22,6.18,6.21,5911200.0,5.7539,5.7818,5.7446,5.7725,5911200.0
2011-03-16 10:10:00,6.21,6.22,6.18,6.21,6582400.0,5.7725,5.7818,5.7446,5.7725,6582400.0
2011-03-16 10:20:00,6.2,6.21,6.19,6.21,3903200.0,5.7632,5.7725,5.7539,5.7725,3903200.0
2011-03-16 10:30:00,6.21,6.23,6.2,6.22,4433600.0,5.7725,5.7911,5.7632,5.7818,4433600.0
2011-03-16 10:40:00,6.22,6.24,6.22,6.23,3633600.0,5.7818,5.8004,5.7818,5.7911,3633600.0
2011-03-16 10:50:00,6.23,6.23,6.16,6.16,6480000.0,5.7911,5.7911,5.726,5.726,6480000.0
2011-03-16 11:00:00,6.16,6.16,6.04,6.14,29759200.0,5.726,5.726,5.6145,5.7074,29759200.0
2011-03-16 11:10:00,6.14,6.17,6.08,6.14,16227200.0,5.7074,5.7353,5.6516,5.7074,16227200.0
2011-03-16 11:20:00,6.14,6.14,6.11,6.14,5684800.0,5.7074,5.7074,5.6795,5.7074,5684800.0
2011-03-16 11:30:00,6.14,6.16,6.13,6.15,3805600.0,5.7074,5.726,5.6981,5.7167,3805600.0
2011-03-16 11:40:00,6.14,6.15,6.1,6.12,6928800.0,5.7074,5.7167,5.6702,5.6888,6928800.0
2011-03-16 11:50:00,6.12,6.12,6.09,6.1,3543200.0,5.6888,5.6888,5.6609,5.6702,3543200.0
2011-03-16 12:00:00,6.1,6.1,6.06,6.08,8721600.0,5.6702,5.6702,5.6331,5.6516,8721600.0
2011-03-16 12:10:00,6.08,6.1,6.04,6.06,8817600.0,5.6516,5.6702,5.6145,5.6331,8817600.0
2011-03-16 12:20:00,6.06,6.11,6.05,6.1,6476800.0,5.6331,5.6795,5.6238,5.6702,6476800.0
2011-03-16 12:30:00,6.1,6.11,6.06,6.07,5884800.0,5.6702,5.6795,5.6331,5.6424,5884800.0
2011-03-16 12:40:00,6.07,6.11,6.07,6.1,6021600.0,5.6424,5.6795,5.6424,5.6702,6021600.0
2011-03-16 12:50:00,6.1,6.11,6.08,6.1,3493600.0,5.6702,5.6795,5.6516,5.6702,3493600.0
2011-03-16 13:00:00,6.1,6.11,6.08,6.08,3623200.0,5.6702,5.6795,5.6516,5.6516,3623200.0
2011-03-16 13:10:00,6.08,6.09,6.07,6.08,3648000.0,5.6516,5.6609,5.6424,5.6516,3648000.0
2011-03-16 13:20:00,6.08,6.09,6.06,6.07,5465600.0,5.6516,5.6609,5.6331,5.6424,5465600.0
2011-03-16 13:30:00,6.07,6.07,6.04,6.05,4419200.0,5.6424,5.6424,5.6145,5.6238,4419200.0
2011-03-16 13:40:00,6.05,6.05,6.03,6.05,6149600.0,5.6238,5.6238,5.6052,5.6238,6149600.0
2011-03-16 13:50:00,6.05,6.06,6.04,6.04,4096800.0,5.6238,5.6331,5.6145,5.6145,4096800.0
2011-03-16 14:00:00,6.04,6.04,5.99,6.0,15328800.0,5.6145,5.6145,5.568,5.5773,15328800.0
2011-03-16 14:10:00,6.0,6.0,5.92,5.93,16109600.0,5.5773,5.5773,5.5029,5.5122,16109600.0
2011-03-16 14:20:00,5.93,6.0,5.92,5.99,11632800.0,5.5122,5.5773,5.5029,5.568,11632800.0
2011-03-16 14:30:00,5.99,6.04,5.98,6.04,11641600.0,5.568,5.6145,5.5587,5.6145,11641600.0
2011-03-16 14:40:00,6.04,6.09,6.04,6.07,13380000.0,5.6145,5.6609,5.6145,5.6424,13380000.0
2011-03-16 14:50:00,6.07,6.1,6.06,6.08,8083200.0,5.6424,5.6702,5.6331,5.6516,8083200.0
2011-03-16 15:00:00,6.08,6.1,6.06,6.08,8466400.0,5.6516,5.6702,5.6331,5.6516,8466400.0
2011-03-16 15:10:00,6.08,6.1,6.06,6.08,7995200.0,5.6516,5.6702,5.6331,5.6516,7995200.0
2011-03-16 15:20:00,6.07,6.1,6.02,6.04,10587200.0,5.6424,5.6702,5.5959,5.6145,10587200.0
2011-03-16 15:30:00,6.04,6.05,6.02,6.03,7547200.0,5.6145,5.6238,5.5959,5.6052,7547200.0
2011-03-16 15:40:00,6.03,6.05,6.01,6.03,7888800.0,5.6052,5.6238,5.5866,5.6052,7888800.0
2011-03-16 15:50:00,6.03,6.03,6.0,6.0,9556000.0,5.6052,5.6052,5.5773,5.5773,9556000.0
2011-03-17 09:30:00,6.17,6.18,6.15,6.17,10796800.0,5.7353,5.7446,5.7167,5.7353,10796800.0
2011-03-17 09:40:00,6.17,6.17,6.12,6.14,10044000.0,5.7353,5.7353,5.6888,5.7074,10044000.0
2011-03-17 09:50:00,6.14,6.16,6.13,6.13,5905600.0,5.7074,5.726,5.6981,5.6981,5905600.0
2011-03-17 10:00:00,6.14,6.16,6.13,6.16,9420000.0,5.7074,5.726,5.6981,5.726,9420000.0
2011-03-17 10:10:00,6.16,6.2,6.15,6.19,6565600.0,5.726,5.7632,5.7167,5.7539,6565600.0
2011-03-17 10:20:00,6.19,6.21,6.18,6.2,8052800.0,5.7539,5.7725,5.7446,5.7632,8052800.0
2011-03-17 10:30:00,6.2,6.21,6.19,6.2,2520800.0,5.7632,5.7725,5.7539,5.7632,2520800.0
2011-03-17 10:40:00,6.2,6.2,6.18,6.19,2930400.0,5.7632,5.7632,5.7446,5.7539,2930400.0
2011-03-17 10:50:00,6.19,6.2,6.17,6.18,3241600.0,5.7539,5.7632,5.7353,5.7446,3241600.0
2011-03-17 11:00:00,6.18,6.21,6.18,6.2,2073600.0,5.7446,5.7725,5.7446,5.7632,2073600.0
2011-03-17 11:10:00,6.21,6.21,6.17,6.18,3459200.0,5.7725,5.7725,5.7353,5.7446,3459200.0
2011-03-17 11:20:00,6.18,6.18,6.15,6.16,2948000.0,5.7446,5.7446,5.7167,5.726,2948000.0
2011-03-17 11:30:00,6.16,6.18,6.15,6.18,2133600.0,5.726,5.7446,5.7167,5.7446,2133600.0
2011-03-17 11:40:00,6.18,6.18,6.15,6.15,2394400.0,5.7446,5.7446,5.7167,5.7167,2394400.0
2011-03-17 11:50:00,6.15,6.16,6.14,6.15,2063200.0,5.7167,5.726,5.7074,5.7167,2063200.0
2011-03-17 12:00:00,6.15,6.17,6.14,6.16,2454400.0,5.7167,5.7353,5.7074,5.726,2454400.0
2011-03-17 12:10:00,6.16,6.18,6.16,6.17,2120800.0,5.726,5.7446,5.726,5.7353,2120800.0
2011-03-17 12:20:00,6.17,6.18,6.17,6.18,1763200.0,5.7353,5.7446,5.7353,5.7446,1763200.0
2011-03-17 12:30:00,6.17,6.19,6.17,6.17,2184800.0,5.7353,5.7539,5.7353,5.7353,2184800.0
2011-03-17 12:40:00,6.17,6.18,6.16,6.16,1552000.0,5.7353,5.7446,5.726,5.726,1552000.0
2011-03-17 12:50:00,6.16,6.17,6.16,6.16,636000.0,5.726,5.7353,5.726,5.726,636000.0
2011-03-17 13:00:00,6.16,6.17,6.16,6.17,1088000.0,5.726,5.7353,5.726,5.7353,1088000.0
2011-03-17 13:10:00,6.17,6.19,6.17,6.17,1808800.0,5.7353,5.7539,5.7353,5.7353,1808800.0
2011-03-17 13:20:00,6.17,6.17,6.12,6.12,4328000.0,5.7353,5.7353,5.6888,5.6888,4328000.0
2011-03-17 13:30:00,6.12,6.14,6.11,6.14,4079200.0,5.6888,5.7074,5.6795,5.7074,4079200.0
2011-03-17 13:40:00,6.14,6.14,6.12,6.12,2288000.0,5.7074,5.7074,5.6888,5.6888,2288000.0
2011-03-17 13:50:00,6.12,6.12,6.09,6.11,4446400.0,5.6888,5.6888,5.6609,5.6795,4446400.0
2011-03-17 14:00:00,6.11,6.12,6.1,6.11,2164000.0,5.6795,5.6888,5.6702,5.6795,2164000.0
2011-03-17 14:10:00,6.11,6.11,6.09,6.11,3045600.0,5.6795,5.6795,5.6609,5.6795,3045600.0
2011-03-17 14:20:00,6.11,6.13,6.1,6.12,3448000.0,5.6795,5.6981,5.6702,5.6888,3448000.0
2011-03-17 14:30:00,6.12,6.14,6.11,6.13,1999200.0,5.6888,5.7074,5.6795,5.6981,1999200.0
2011-03-17 14:40:00,6.13,6.14,6.13,6.13,1443200.0,5.6981,5.7074,5.6981,5.6981,1443200.0
2011-03-17 14:50:00,6.13,6.16,6.13,6.15,2096000.0,5.6981,5.726,5.6981,5.7167,2096000.0
2011-03-17 15:00:00,6.15,6.17,6.14,6.16,4028000.0,5.7167,5.7353,5.7074,5.726,4028000.0
2011-03-17 15:10:00,6.16,6.16,6.14,6.15,1266400.0,5.726,5.726,5.7074,5.7167,1266400.0
2011-03-17 15:20:00,6.15,6.16,6.13,6.13,1852000.0,5.7167,5.726,5.6981,5.6981,1852000.0
2011-03-17 15:30:00,6.13,6.16,6.13,6.16,2254400.0,5.6981,5.726,5.6981,5.726,2254400.0
2011-03-17 15:40:00,6.16,6.19,6.15,6.18,5496000.0,5.726,5.7539,5.7167,5.7446,5496000.0
2011-03-17 15:50:00,6.18,6.18,6.15,6.15,5152000.0,5.7446,5.7446,5.7167,5.7167,5152000.0
2011-03-18 09:30:00,6.31,6.31,6.29,6.29,10832000.0,5.8654,5.8654,5.8469,5.8469,10832000.0
2011-03-18 09:40:00,6.29,6.31,6.27,6.28,5360000.0,5.8469,5.8654,5.8283,5.8376,5360000.0
2011-03-18 09:50:00,6.28,6.3,6.28,6.29,5536800.0,5.8376,5.8561,5.8376,5.8469,5536800.0
2011-03-18 10:00:00,6.29,6.29,6.26,6.27,4967200.0,5.8469,5.8469,5.819,5.8283,4967200.0
2011-03-18 10:10:00,6.27,6.28,6.25,6.27,3690400.0,5.8283,5.8376,5.8097,5.8283,3690400.0
2011-03-18 10:20:00,6.27,6.27,6.24,6.24,3272000.0,5.8283,5.8283,5.8004,5.8004,3272000.0
2011-03-18 10:30:00,6.25,6.26,6.23,6.26,4142400.0,5.8097,5.819,5.7911,5.819,4142400.0
2011-03-18 10:40:00,6.25,6.28,6.25,6.27,3536000.0,5.8097,5.8376,5.8097,5.8283,3536000.0
2011-03-18 10:50:00,6.27,6.28,6.26,6.27,1628800.0,5.8283,5.8376,5.819,5.8283,1628800.0
2011-03-18 11:00:00,6.27,6.3,6.27,6.28,3616000.0,5.8283,5.8561,5.8283,5.8376,3616000.0
2011-03-18 11:10:00,6.28,6.28,6.27,6.27,2800800.0,5.8376,5.8376,5.8283,5.8283,2800800.0
2011-03-18 11:20:00,6.27,6.27,6.23,6.23,4490400.0,5.8283,5.8283,5.7911,5.7911,4490400.0
2011-03-18 11:30:00,6.23,6.27,6.23,6.26,5079200.0,5.7911,5.8283,5.7911,5.819,5079200.0
2011-03-18 11:40:00,6.26,6.27,6.22,6.23,4440000.0,5.819,5.8283,5.7818,5.7911,4440000.0
2011-03-18 11:50:00,6.23,6.25,6.23,6.25,3287200.0,5.7911,5.8097,5.7911,5.8097,3287200.0
2011-03-18 12:00:00,6.24,6.26,6.24,6.25,1713600.0,5.8004,5.819,5.8004,5.8097,1713600.0
2011-03-18 12:10:00,6.25,6.25,6.24,6.24,1658400.0,5.8097,5.8097,5.8004,5.8004,1658400.0
2011-03-18 12:20:00,6.24,6.27,6.24,6.26,3100800.0,5.8004,5.8283,5.8004,5.819,3100800.0
2011-03-18 12:30:00,6.26,6.26,6.25,6.25,1263200.0,5.819,5.819,5.8097,5.8097,1263200.0
2011-03-18 12:40:00,6.25,6.26,6.24,6.25,1595200.0,5.8097,5.819,5.8004,5.8097,1595200.0
2011-03-18 12:50:00,6.25,6.25,6.24,6.24,1395200.0,5.8097,5.8097,5.8004,5.8004,1395200.0
2011-03-18 13:00:00,6.24,6.26,6.24,6.25,1280000.0,5.8004,5.819,5.8004,5.8097,1280000.0
2011-03-18 13:10:00,6.25,6.26,6.25,6.26,963200.0,5.8097,5.819,5.8097,5.819,963200.0
2011-03-18 13:20:00,6.26,6.26,6.24,6.25,1394400.0,5.819,5.819,5.8004,5.8097,1394400.0
2011-03-18 13:30:00,6.25,6.26,6.24,6.26,1188000.0,5.8097,5.819,5.8004,5.819,1188000.0
2011-03-18 13:40:00,6.26,6.26,6.24,6.25,1143200.0,5.819,5.819,5.8004,5.8097,1143200.0
2011-03-18 13:50:00,6.25,6.26,6.24,6.24,844800.0,5.8097,5.819,5.8004,5.8004,844800.0
2011-03-18 14:00:00,6.24,6.25,6.24,6.24,983200.0,5.8004,5.8097,5.8004,5.8004,983200.0
2011-03-18 14:10:00,6.24,6.24,6.2,6.2,6215200.0,5.8004,5.8004,5.7632,5.7632,6215200.0
2011-03-18 14:20:00,6.2,6.22,6.2,6.22,3806400.0,5.7632,5.7818,5.7632,5.7818,3806400.0
2011-03-18 14:30:00,6.22,6.24,6.21,6.23,2438400.0,5.7818,5.8004,5.7725,5.7911,2438400.0
2011-03-18 14:40:00,6.23,6.24,6.21,6.22,1780000.0,5.7911,5.8004,5.7725,5.7818,1780000.0
2011-03-18 14:50:00,6.22,6.23,6.18,6.2,3599200.0,5.7818,5.7911,5.7446,5.7632,3599200.0
2011-03-18 15:00:00,6.19,6.2,6.19,6.19,2023200.0,5.7539,5.7632,5.7539,5.7539,2023200.0
2011-03-18 15:10:00,6.2,6.2,6.18,6.2,4387200.0,5.7632,5.7632,5.7446,5.7632,4387200.0
2011-03-18 15:20:00,6.2,6.2,6.19,6.19,1809600.0,5.7632,5.7632,5.7539,5.7539,1809600.0
2011-03-18 15:30:00,6.19,6.21,6.19,6.21,4272800.0,5.7539,5.7725,5.7539,5.7725,4272800.0
2011-03-18 15:40:00,6.21,6.21,6.2,6.2,6292000.0,5.7725,5.7725,5.7632,5.7632,6292000.0
2011-03-18 15:50:00,6.2,6.21,6.19,6.21,5052000.0,5.7632,5.7725,5.7539,5.7725,5052000.0
2011-03-21 09:30:00,6.36,6.37,6.34,6.37,10284800.0,5.9119,5.9212,5.8933,5.9212,10284800.0
2011-03-21 09:40:00,6.36,6.44,6.36,6.4,7143200.0,5.9119,5.9863,5.9119,5.9491,7143200.0
2011-03-21 09:50:00,6.4,6.41,6.39,6.4,2656000.0,5.9491,5.9584,5.9398,5.9491,2656000.0
2011-03-21 10:00:00,6.39,6.42,6.39,6.41,4596000.0,5.9398,5.9677,5.9398,5.9584,4596000.0
2011-03-21 10:10:00,6.41,6.42,6.4,6.4,3852800.0,5.9584,5.9677,5.9491,5.9491,3852800.0
2011-03-21 10:20:00,6.4,6.41,6.4,6.41,4096000.0,5.9491,5.9584,5.9491,5.9584,4096000.0
2011-03-21 10:30:00,6.41,6.42,6.39,6.39,3936000.0,5.9584,5.9677,5.9398,5.9398,3936000.0
2011-03-21 10:40:00,6.39,6.4,6.39,6.4,1587200.0,5.9398,5.9491,5.9398,5.9491,1587200.0
2011-03-21 10:50:00,6.4,6.4,6.39,6.4,1732800.0,5.9491,5.9491,5.9398,5.9491,1732800.0
2011-03-21 11:00:00,6.4,6.42,6.4,6.41,2631200.0,5.9491,5.9677,5.9491,5.9584,2631200.0
2011-03-21 11:10:00,6.41,6.42,6.41,6.41,1429600.0,5.9584,5.9677,5.9584,5.9584,1429600.0
2011-03-21 11:20:00,6.41,6.41,6.4,6.4,1417600.0,5.9584,5.9584,5.9491,5.9491,1417600.0
2011-03-21 11:30:00,6.4,6.41,6.39,6.39,2108800.0,5.9491,5.9584,5.9398,5.9398,2108800.0
2011-03-21 11:40:00,6.39,6.4,6.39,6.4,2140800.0,5.9398,5.9491,5.9398,5.9491,2140800.0
2011-03-21 11:50:00,6.4,6.4,6.4,6.4,1240000.0,5.9491,5.9491,5.9491,5.9491,1240000.0
2011-03-21 12:00:00,6.4,6.4,6.4,6.4,1212000.0,5.9491,5.9491,5.9491,5.9491,1212000.0
2011-03-21 12:10:00,6.4,6.41,6.4,6.41,1575200.0,5.9491,5.9584,5.9491,5.9584,1575200.0
2011-03-21 12:20:00,6.41,6.41,6.4,6.41,1475200.0,5.9584,5.9584,5.9491,5.9584,1475200.0
2011-03-21 12:30:00,6.41,6.41,6.4,6.4,1396000.0,5.9584,5.9584,5.9491,5.9491,1396000.0
2011-03-21 12:40:00,6.4,6.41,6.39,6.4,1960000.0,5.9491,5.9584,5.9398,5.9491,1960000.0
2011-03-21 12:50:00,6.4,6.4,6.39,6.4,713600.0,5.9491,5.9491,5.9398,5.9491,713600.0
2011-03-21 13:00:00,6.4,6.4,6.39,6.39,781600.0,5.9491,5.9491,5.9398,5.9398,781600.0
2011-03-21 13:10:00,6.39,6.4,6.39,6.39,843200.0,5.9398,5.9491,5.9398,5.9398,843200.0
2011-03-21 13:20:00,6.39,6.4,6.38,6.39,2058400.0,5.9398,5.9491,5.9305,5.9398,2058400.0
2011-03-21 13:30:00,6.38,6.39,6.38,6.39,1328800.0,5.9305,5.9398,5.9305,5.9398,1328800.0
2011-03-21 13:40:00,6.39,6.4,6.38,6.39,1803200.0,5.9398,5.9491,5.9305,5.9398,1803200.0
2011-03-21 13:50:00,6.39,6.4,6.38,6.4,1762400.0,5.9398,5.9491,5.9305,5.9491,1762400.0
2011-03-21 14:00:00,6.4,6.41,6.4,6.4,1368000.0,5.9491,5.9584,5.9491,5.9491,1368000.0
2011-03-21 14:10:00,6.4,6.41,6.39,6.4,796800.0,5.9491,5.9584,5.9398,5.9491,796800.0
2011-03-21 14:20:00,6.4,6.4,6.39,6.4,1664000.0,5.9491,5.9491,5.9398,5.9491,1664000.0
2011-03-21 14:30:00,6.4,6.41,6.4,6.41,923200.0,5.9491,5.9584,5.9491,5.9584,923200.0
2011-03-21 14:40:00,6.41,6.41,6.4,6.4,813600.0,5.9584,5.9584,5.9491,5.9491,813600.0
2011-03-21 14:50:00,6.4,6.4,6.39,6.39,1223200.0,5.9491,5.9491,5.9398,5.9398,1223200.0
2011-03-21 15:00:00,6.39,6.4,6.38,6.4,760800.0,5.9398,5.9491,5.9305,5.9491,760800.0
2011-03-21 15:10:00,6.4,6.4,6.38,6.38,1344000.0,5.9491,5.9491,5.9305,5.9305,1344000.0
2011-03-21 15:20:00,6.38,6.38,6.37,6.37,4341600.0,5.9305,5.9305,5.9212,5.9212,4341600.0
2011-03-21 15:30:00,6.37,6.39,6.37,6.38,2375200.0,5.9212,5.9398,5.9212,5.9305,2375200.0
2011-03-21 15:40:00,6.38,6.39,6.38,6.39,2180000.0,5.9305,5.9398,5.9305,5.9398,2180000.0
2011-03-21 15:50:00,6.39,6.4,6.38,6.39,4261600.0,5.9398,5.9491,5.9305,5.9398,4261600.0
2011-03-22 09:30:00,6.39,6.41,6.38,6.4,4648800.0,5.9398,5.9584,5.9305,5.9491,4648800.0
2011-03-22 09:40:00,6.4,6.4,6.37,6.37,3521600.0,5.9491,5.9491,5.9212,5.9212,3521600.0
2011-03-22 09:50:00,6.37,6.39,6.37,6.37,3060000.0,5.9212,5.9398,5.9212,5.9212,3060000.0
2011-03-22 10:00:00,6.37,6.4,6.37,6.39,3227200.0,5.9212,5.9491,5.9212,5.9398,3227200.0
2011-03-22 10:10:00,6.39,6.39,6.36,6.38,3872800.0,5.9398,5.9398,5.9119,5.9305,3872800.0
2011-03-22 10:20:00,6.38,6.4,6.38,6.4,2476800.0,5.9305,5.9491,5.9305,5.9491,2476800.0
2011-03-22 10:30:00,6.4,6.4,6.38,6.39,1751200.0,5.9491,5.9491,5.9305,5.9398,1751200.0
2011-03-22 10:40:00,6.39,6.4,6.37,6.37,3402400.0,5.9398,5.9491,5.9212,5.9212,3402400.0
2011-03-22 10:50:00,6.37,6.38,6.35,6.35,4075200.0,5.9212,5.9305,5.9026,5.9026,4075200.0
2011-03-22 11:00:00,6.35,6.37,6.35,6.36,2634400.0,5.9026,5.9212,5.9026,5.9119,2634400.0
2011-03-22 11:10:00,6.36,6.37,6.35,6.36,2853600.0,5.9119,5.9212,5.9026,5.9119,2853600.0
2011-03-22 11:20:00,6.36,6.37,6.35,6.37,1791200.0,5.9119,5.9212,5.9026,5.9212,1791200.0
2011-03-22 11:30:00,6.37,6.37,6.36,6.37,1609600.0,5.9212,5.9212,5.9119,5.9212,1609600.0
2011-03-22 11:40:00,6.37,6.38,6.36,6.38,1260800.0,5.9212,5.9305,5.9119,5.9305,1260800.0
2011-03-22 11:50:00,6.37,6.39,6.37,6.38,1940800.0,5.9212,5.9398,5.9212,5.9305,1940800.0
2011-03-22 12:00:00,6.38,6.38,6.37,6.37,1187200.0,5.9305,5.9305,5.9212,5.9212,1187200.0
2011-03-22 12:10:00,6.37,6.38,6.37,6.38,1221600.0,5.9212,5.9305,5.9212,5.9305,1221600.0
2011-03-22 12:20:00,6.38,6.39,6.38,6.38,1840000.0,5.9305,5.9398,5.9305,5.9305,1840000.0
2011-03-22 12:30:00,6.38,6.38,6.37,6.37,1194400.0,5.9305,5.9305,5.9212,5.9212,1194400.0
2011-03-22 12:40:00,6.37,6.37,6.36,6.37,1192000.0,5.9212,5.9212,5.9119,5.9212,1192000.0
2011-03-22 12:50:00,6.37,6.37,6.36,6.37,772800.0,5.9212,5.9212,5.9119,5.9212,772800.0
2011-03-22 13:00:00,6.37,6.37,6.36,6.36,1616800.0,5.9212,5.9212,5.9119,5.9119,1616800.0
2011-03-22 13:10:00,6.36,6.37,6.36,6.36,934400.0,5.9119,5.9212,5.9119,5.9119,934400.0
2011-03-22 13:20:00,6.36,6.36,6.35,6.35,976000.0,5.9119,5.9119,5.9026,5.9026,976000.0
2011-03-22 13:30:00,6.35,6.36,6.35,6.36,1396000.0,5.9026,5.9119,5.9026,5.9119,1396000.0
2011-03-22 13:40:00,6.36,6.36,6.35,6.36,864800.0,5.9119,5.9119,5.9026,5.9119,864800.0
2011-03-22 13:50:00,6.36,6.38,6.36,6.37,2002400.0,5.9119,5.9305,5.9119,5.9212,2002400.0
2011-03-22 14:00:00,6.37,6.37,6.35,6.35,1475200.0,5.9212,5.9212,5.9026,5.9026,1475200.0
2011-03-22 14:10:00,6.35,6.36,6.34,6.35,4177600.0,5.9026,5.9119,5.8933,5.9026,4177600.0
2011-03-22 14:20:00,6.35,6.35,6.34,6.34,1836000.0,5.9026,5.9026,5.8933,5.8933,1836000.0
2011-03-22 14:30:00,6.34,6.36,6.34,6.35,1725600.0,5.8933,5.9119,5.8933,5.9026,1725600.0
2011-03-22 14:40:00,6.35,6.36,6.35,6.35,1079200.0,5.9026,5.9119,5.9026,5.9026,1079200.0
2011-03-22 14:50:00,6.35,6.37,6.34,6.36,1714400.0,5.9026,5.9212,5.8933,5.9119,1714400.0
2011-03-22 15:00:00,6.36,6.36,6.35,6.36,1337600.0,5.9119,5.9119,5.9026,5.9119,1337600.0
2011-03-22 15:10:00,6.36,6.37,6.36,6.36,1113600.0,5.9119,5.9212,5.9119,5.9119,1113600.0
2011-03-22 15:20:00,6.36,6.36,6.36,6.36,655200.0,5.9119,5.9119,5.9119,5.9119,655200.0
2011-03-22 15:30:00,6.36,6.37,6.36,6.37,2031200.0,5.9119,5.9212,5.9119,5.9212,2031200.0
2011-03-22 15:40:00,6.36,6.37,6.36,6.36,1752000.0,5.9119,5.9212,5.9119,5.9119,1752000.0
2011-03-22 15:50:00,6.36,6.36,6.35,6.35,2381600.0,5.9119,5.9119,5.9026,5.9026,2381600.0
2011-03-23 09:30:00,6.3,6.31,6.28,6.28,6373600.0,5.8705,5.8799,5.8519,5.8519,6373600.0
2011-03-23 09:40:00,6.28,6.29,6.27,6.28,5263200.0,5.8519,5.8612,5.8426,5.8519,5263200.0
2011-03-23 09:50:00,6.28,6.31,6.28,6.29,3326400.0,5.8519,5.8799,5.8519,5.8612,3326400.0
2011-03-23 10:00:00,6.29,6.3,6.26,6.26,5672000.0,5.8612,5.8705,5.8333,5.8333,5672000.0
2011-03-23 10:10:00,6.26,6.26,6.24,6.25,4972000.0,5.8333,5.8333,5.8146,5.824,4972000.0
2011-03-23 10:20:00,6.25,6.27,6.25,6.27,2420000.0,5.824,5.8426,5.824,5.8426,2420000.0
2011-03-23 10:30:00,6.27,6.28,6.26,6.27,1856000.0,5.8426,5.8519,5.8333,5.8426,1856000.0
2011-03-23 10:40:00,6.27,6.27,6.24,6.25,2066400.0,5.8426,5.8426,5.8146,5.824,2066400.0
2011-03-23 10:50:00,6.25,6.27,6.25,6.26,1604000.0,5.824,5.8426,5.824,5.8333,1604000.0
2011-03-23 11:00:00,6.26,6.28,6.26,6.27,3964000.0,5.8333,5.8519,5.8333,5.8426,3964000.0
2011-03-23 11:10:00,6.28,6.29,6.27,6.28,2964000.0,5.8519,5.8612,5.8426,5.8519,2964000.0
2011-03-23 11:20:00,6.28,6.29,6.27,6.29,1866400.0,5.8519,5.8612,5.8426,5.8612,1866400.0
2011-03-23 11:30:00,6.29,6.31,6.29,6.3,1634400.0,5.8612,5.8799,5.8612,5.8705,1634400.0
2011-03-23 11:40:00,6.3,6.31,6.29,6.29,1243200.0,5.8705,5.8799,5.8612,5.8612,1243200.0
2011-03-23 11:50:00,6.29,6.3,6.29,6.29,1414400.0,5.8612,5.8705,5.8612,5.8612,1414400.0
2011-03-23 12:00:00,6.29,6.3,6.29,6.29,1027200.0,5.8612,5.8705,5.8612,5.8612,1027200.0
2011-03-23 12:10:00,6.29,6.29,6.28,6.29,2308000.0,5.8612,5.8612,5.8519,5.8612,2308000.0
2011-03-23 12:20:00,6.29,6.33,6.29,6.33,3611200.0,5.8612,5.8985,5.8612,5.8985,3611200.0
2011-03-23 12:30:00,6.33,6.34,6.32,6.32,2108800.0,5.8985,5.9078,5.8892,5.8892,2108800.0
2011-03-23 12:40:00,6.32,6.34,6.32,6.33,1376000.0,5.8892,5.9078,5.8892,5.8985,1376000.0
2011-03-23 12:50:00,6.33,6.33,6.32,6.33,697600.0,5.8985,5.8985,5.8892,5.8985,697600.0
2011-03-23 13:00:00,6.33,6.33,6.32,6.32,720800.0,5.8985,5.8985,5.8892,5.8892,720800.0
2011-03-23 13:10:00,6.32,6.34,6.32,6.33,820800.0,5.8892,5.9078,5.8892,5.8985,820800.0
2011-03-23 13:20:00,6.33,6.33,6.32,6.33,1502400.0,5.8985,5.8985,5.8892,5.8985,1502400.0
2011-03-23 13:30:00,6.33,6.34,6.33,6.34,1267200.0,5.8985,5.9078,5.8985,5.9078,1267200.0
2011-03-23 13:40:00,6.34,6.35,6.34,6.35,1306400.0,5.9078,5.9171,5.9078,5.9171,1306400.0
2011-03-23 13:50:00,6.35,6.36,6.35,6.35,2280000.0,5.9171,5.9265,5.9171,5.9171,2280000.0
2011-03-23 14:00:00,6.35,6.35,6.34,6.35,1360800.0,5.9171,5.9171,5.9078,5.9171,1360800.0
2011-03-23 14:10:00,6.35,6.35,6.34,6.34,483200.0,5.9171,5.9171,5.9078,5.9078,483200.0
2011-03-23 14:20:00,6.34,6.35,6.34,6.35,499200.0,5.9078,5.9171,5.9078,5.9171,499200.0
2011-03-23 14:30:00,6.35,6.35,6.35,6.35,404000.0,5.9171,5.9171,5.9171,5.9171,404000.0
2011-03-23 14:40:00,6.35,6.36,6.35,6.36,1055200.0,5.9171,5.9265,5.9171,5.9265,1055200.0
2011-03-23 14:50:00,6.36,6.39,6.36,6.38,4008800.0,5.9265,5.9544,5.9265,5.9451,4008800.0
2011-03-23 15:00:00,6.38,6.39,6.37,6.38,1693600.0,5.9451,5.9544,5.9358,5.9451,1693600.0
2011-03-23 15:10:00,6.38,6.4,6.38,6.4,2484000.0,5.9451,5.9637,5.9451,5.9637,2484000.0
2011-03-23 15:20:00,6.4,6.41,6.39,6.4,1408800.0,5.9637,5.973,5.9544,5.9637,1408800.0
2011-03-23 15:30:00,6.4,6.4,6.38,6.39,2017600.0,5.9637,5.9637,5.9451,5.9544,2017600.0
2011-03-23 15:40:00,6.39,6.39,6.38,6.38,1644800.0,5.9544,5.9544,5.9451,5.9451,1644800.0
2011-03-23 15:50:00,6.38,6.39,6.37,6.37,3550400.0,5.9451,5.9544,5.9358,5.9358,3550400.0
2011-03-24 09:30:00,6.45,6.45,6.41,6.42,5095200.0,6.0103,6.0103,5.973,5.9824,5095200.0
2011-03-24 09:40:00,6.41,6.42,6.4,6.41,4422400.0,5.973,5.9824,5.9637,5.973,4422400.0
2011-03-24 09:50:00,6.41,6.41,6.39,6.4,4354400.0,5.973,5.973,5.9544,5.9637,4354400.0
2011-03-24 10:00:00,6.4,6.41,6.39,6.4,3761600.0,5.9637,5.973,5.9544,5.9637,3761600.0
2011-03-24 10:10:00,6.4,6.4,6.37,6.39,4118400.0,5.9637,5.9637,5.9358,5.9544,4118400.0
2011-03-24 10:20:00,6.39,6.41,6.39,6.41,2779200.0,5.9544,5.973,5.9544,5.973,2779200.0
2011-03-24 10:30:00,6.41,6.43,6.41,6.42,2640000.0,5.973,5.9917,5.973,5.9824,2640000.0
2011-03-24 10:40:00,6.42,6.43,6.41,6.41,1300000.0,5.9824,5.9917,5.973,5.973,1300000.0
2011-03-24 10:50:00,6.41,6.46,6.41,6.46,4906400.0,5.973,6.0196,5.973,6.0196,4906400.0
2011-03-24 11:00:00,6.46,6.47,6.45,6.46,5528000.0,6.0196,6.029,6.0103,6.0196,5528000.0
2011-03-24 11:10:00,6.46,6.46,6.45,6.46,2220800.0,6.0196,6.0196,6.0103,6.0196,2220800.0
2011-03-24 11:20:00,6.46,6.47,6.46,6.46,2356800.0,6.0196,6.029,6.0196,6.0196,2356800.0
2011-03-24 11:30:00,6.46,6.47,6.46,6.47,1122400.0,6.0196,6.029,6.0196,6.029,1122400.0
2011-03-24 11:40:00,6.47,6.47,6.46,6.46,1424800.0,6.029,6.029,6.0196,6.0196,1424800.0
2011-03-24 11:50:00,6.46,6.47,6.46,6.47,2064000.0,6.0196,6.029,6.0196,6.029,2064000.0
2011-03-24 12:00:00,6.47,6.49,6.47,6.48,3208800.0,6.029,6.0476,6.029,6.0383,3208800.0
2011-03-24 12:10:00,6.48,6.49,6.48,6.49,1654400.0,6.0383,6.0476,6.0383,6.0476,1654400.0
2011-03-24 12:20:00,6.49,6.49,6.48,6.49,1876000.0,6.0476,6.0476,6.0383,6.0476,1876000.0
2011-03-24 12:30:00,6.49,6.49,6.47,6.48,1851200.0,6.0476,6.0476,6.029,6.0383,1851200.0
2011-03-24 12:40:00,6.48,6.48,6.47,6.47,1764800.0,6.0383,6.0383,6.029,6.029,1764800.0
2011-03-24 12:50:00,6.47,6.47,6.45,6.46,2828800.0,6.029,6.029,6.0103,6.0196,2828800.0
2011-03-24 13:00:00,6.46,6.46,6.45,6.46,946400.0,6.0196,6.0196,6.0103,6.0196,946400.0
2011-03-24 13:10:00,6.46,6.47,6.46,6.47,1316800.0,6.0196,6.029,6.0196,6.029,1316800.0
2011-03-24 13:20:00,6.47,6.47,6.46,6.47,1065600.0,6.029,6.029,6.0196,6.029,1065600.0
2011-03-24 13:30:00,6.47,6.48,6.47,6.47,1160800.0,6.029,6.0383,6.029,6.029,1160800.0
2011-03-24 13:40:00,6.47,6.48,6.45,6.46,1465600.0,6.029,6.0383,6.0103,6.0196,1465600.0
2011-03-24 13:50:00,6.46,6.47,6.45,6.47,2349600.0,6.0196,6.029,6.0103,6.029,2349600.0
2011-03-24 14:00:00,6.47,6.48,6.47,6.48,1276800.0,6.029,6.0383,6.029,6.0383,1276800.0
2011-03-24 14:10:00,6.48,6.48,6.47,6.48,848000.0,6.0383,6.0383,6.029,6.0383,848000.0
2011-03-24 14:20:00,6.48,6.48,6.47,6.48,943200.0,6.0383,6.0383,6.029,6.0383,943200.0
2011-03-24 14:30:00,6.48,6.49,6.48,6.48,968000.0,6.0383,6.0476,6.0383,6.0383,968000.0
2011-03-24 14:40:00,6.48,6.49,6.48,6.49,1649600.0,6.0383,6.0476,6.0383,6.0476,1649600.0
2011-03-24 14:50:00,6.49,6.49,6.48,6.48,1200000.0,6.0476,6.0476,6.0383,6.0383,1200000.0
2011-03-24 15:00:00,6.48,6.48,6.48,6.48,618400.0,6.0383,6.0383,6.0383,6.0383,618400.0
2011-03-24 15:10:00,6.48,6.5,6.48,6.5,2757600.0,6.0383,6.0569,6.0383,6.0569,2757600.0
2011-03-24 15:20:00,6.5,6.51,6.5,6.5,2341600.0,6.0569,6.0662,6.0569,6.0569,2341600.0
2011-03-24 15:30:00,6.51,6.51,6.49,6.49,2870400.0,6.0662,6.0662,6.0476,6.0476,2870400.0
2011-03-24 15:40:00,6.49,6.5,6.49,6.49,2727200.0,6.0476,6.0569,6.0476,6.0476,2727200.0
2011-03-24 15:50:00,6.49,6.5,6.49,6.49,2851200.0,6.0476,6.0569,6.0476,6.0476,2851200.0
2011-03-25 09:30:00,6.53,6.53,6.5,6.51,7816000.0,6.0849,6.0849,6.0569,6.0662,7816000.0
2011-03-25 09:40:00,6.51,6.52,6.5,6.51,5149600.0,6.0662,6.0755,6.0569,6.0662,5149600.0
2011-03-25 09:50:00,6.51,6.52,6.5,6.52,2792000.0,6.0662,6.0755,6.0569,6.0755,2792000.0
2011-03-25 10:00:00,6.52,6.53,6.51,6.52,3100800.0,6.0755,6.0849,6.0662,6.0755,3100800.0
2011-03-25 10:10:00,6.52,6.53,6.51,6.51,1413600.0,6.0755,6.0849,6.0662,6.0662,1413600.0
2011-03-25 10:20:00,6.51,6.54,6.51,6.53,3348800.0,6.0662,6.0942,6.0662,6.0849,3348800.0
2011-03-25 10:30:00,6.53,6.56,6.53,6.55,4116000.0,6.0849,6.1128,6.0849,6.1035,4116000.0
2011-03-25 10:40:00,6.55,6.56,6.54,6.56,2911200.0,6.1035,6.1128,6.0942,6.1128,2911200.0
2011-03-25 10:50:00,6.56,6.58,6.56,6.57,2608800.0,6.1128,6.1315,6.1128,6.1221,2608800.0
2011-03-25 11:00:00,6.58,6.58,6.57,6.58,2478400.0,6.1315,6.1315,6.1221,6.1315,2478400.0
2011-03-25 11:10:00,6.58,6.58,6.57,6.58,1479200.0,6.1315,6.1315,6.1221,6.1315,1479200.0
2011-03-25 11:20:00,6.58,6.58,6.57,6.57,1651200.0,6.1315,6.1315,6.1221,6.1221,1651200.0
2011-03-25 11:30:00,6.57,6.58,6.57,6.57,1439200.0,6.1221,6.1315,6.1221,6.1221,1439200.0
2011-03-25 11:40:00,6.57,6.59,6.57,6.58,2753600.0,6.1221,6.1408,6.1221,6.1315,2753600.0
2011-03-25 11:50:00,6.58,6.58,6.57,6.58,1407200.0,6.1315,6.1315,6.1221,6.1315,1407200.0
2011-03-25 12:00:00,6.58,6.58,6.58,6.58,1184800.0,6.1315,6.1315,6.1315,6.1315,1184800.0
2011-03-25 12:10:00,6.58,6.59,6.58,6.59,1866400.0,6.1315,6.1408,6.1315,6.1408,1866400.0
2011-03-25 12:20:00,6.59,6.59,6.58,6.58,1557600.0,6.1408,6.1408,6.1315,6.1315,1557600.0
2011-03-25 12:30:00,6.58,6.58,6.57,6.57,3219200.0,6.1315,6.1315,6.1221,6.1221,3219200.0
2011-03-25 12:40:00,6.57,6.58,6.57,6.57,952800.0,6.1221,6.1315,6.1221,6.1221,952800.0
2011-03-25 12:50:00,6.57,6.58,6.56,6.57,1488000.0,6.1221,6.1315,6.1128,6.1221,1488000.0
2011-03-25 13:00:00,6.57,6.57,6.56,6.57,1968000.0,6.1221,6.1221,6.1128,6.1221,1968000.0
2011-03-25 13:10:00,6.57,6.57,6.55,6.56,1413600.0,6.1221,6.1221,6.1035,6.1128,1413600.0
2011-03-25 13:20:00,6.56,6.57,6.55,6.57,948000.0,6.1128,6.1221,6.1035,6.1221,948000.0
2011-03-25 13:30:00,6.57,6.57,6.56,6.57,1339200.0,6.1221,6.1221,6.1128,6.1221,1339200.0
2011-03-25 13:40:00,6.57,6.57,6.57,6.57,819200.0,6.1221,6.1221,6.1221,6.1221,819200.0
2011-03-25 13:50:00,6.57,6.57,6.55,6.56,1467200.0,6.1221,6.1221,6.1035,6.1128,1467200.0
2011-03-25 14:00:00,6.56,6.56,6.55,6.56,654400.0,6.1128,6.1128,6.1035,6.1128,654400.0
2011-03-25 14:10:00,6.56,6.57,6.56,6.56,833600.0,6.1128,6.1221,6.1128,6.1128,833600.0
2011-03-25 14:20:00,6.56,6.56,6.54,6.55,1695200.0,6.1128,6.1128,6.0942,6.1035,1695200.0
2011-03-25 14:30:00,6.55,6.55,6.54,6.55,1642400.0,6.1035,6.1035,6.0942,6.1035,1642400.0
2011-03-25 14:40:00,6.55,6.56,6.55,6.55,2084800.0,6.1035,6.1128,6.1035,6.1035,2084800.0
2011-03-25 14:50:00,6.55,6.56,6.55,6.56,871200.0,6.1035,6.1128,6.1035,6.1128,871200.0
2011-03-25 15:00:00,6.56,6.56,6.55,6.55,896800.0,6.1128,6.1128,6.1035,6.1035,896800.0
2011-03-25 15:10:00,6.55,6.57,6.55,6.56,1397600.0,6.1035,6.1221,6.1035,6.1128,1397600.0
2011-03-25 15:20:00,6.56,6.56,6.54,6.55,1160800.0,6.1128,6.1128,6.0942,6.1035,1160800.0
2011-03-25 15:30:00,6.55,6.56,6.54,6.55,1864000.0,6.1035,6.1128,6.0942,6.1035,1864000.0
2011-03-25 15:40:00,6.56,6.56,6.54,6.54,2924000.0,6.1128,6.1128,6.0942,6.0942,2924000.0
2011-03-25 15:50:00,6.54,6.54,6.53,6.53,4284800.0,6.0942,6.0942,6.0849,6.0849,4284800.0
2011-03-28 09:30:00,6.56,6.57,6.55,6.57,4736000.0,6.1128,6.1221,6.1035,6.1221,4736000.0
2011-03-28 09:40:00,6.57,6.58,6.56,6.57,3333600.0,6.1221,6.1315,6.1128,6.1221,3333600.0
2011-03-28 09:50:00,6.57,6.59,6.57,6.58,1781600.0,6.1221,6.1408,6.1221,6.1315,1781600.0
2011-03-28 10:00:00,6.58,6.58,6.57,6.58,2051200.0,6.1315,6.1315,6.1221,6.1315,2051200.0
2011-03-28 10:10:00,6.58,6.6,6.57,6.59,2494400.0,6.1315,6.1501,6.1221,6.1408,2494400.0
2011-03-28 10:20:00,6.59,6.59,6.58,6.58,1477600.0,6.1408,6.1408,6.1315,6.1315,1477600.0
2011-03-28 10:30:00,6.58,6.6,6.58,6.59,1708000.0,6.1315,6.1501,6.1315,6.1408,1708000.0
2011-03-28 10:40:00,6.59,6.6,6.58,6.59,2639200.0,6.1408,6.1501,6.1315,6.1408,2639200.0
2011-03-28 10:50:00,6.59,6.59,6.56,6.57,2248000.0,6.1408,6.1408,6.1128,6.1221,2248000.0
2011-03-28 11:00:00,6.57,6.57,6.55,6.56,2938400.0,6.1221,6.1221,6.1035,6.1128,2938400.0
2011-03-28 11:10:00,6.56,6.57,6.56,6.56,1330400.0,6.1128,6.1221,6.1128,6.1128,1330400.0
2011-03-28 11:20:00,6.56,6.57,6.56,6.57,1084000.0,6.1128,6.1221,6.1128,6.1221,1084000.0
2011-03-28 11:30:00,6.57,6.57,6.55,6.55,2328000.0,6.1221,6.1221,6.1035,6.1035,2328000.0
2011-03-28 11:40:00,6.55,6.55,6.54,6.55,2455200.0,6.1035,6.1035,6.0942,6.1035,2455200.0
2011-03-28 11:50:00,6.55,6.55,6.55,6.55,1377600.0,6.1035,6.1035,6.1035,6.1035,1377600.0
2011-03-28 12:00:00,6.55,6.56,6.55,6.55,1177600.0,6.1035,6.1128,6.1035,6.1035,1177600.0
2011-03-28 12:10:00,6.55,6.55,6.55,6.55,845600.0,6.1035,6.1035,6.1035,6.1035,845600.0
2011-03-28 12:20:00,6.55,6.55,6.55,6.55,838400.0,6.1035,6.1035,6.1035,6.1035,838400.0
2011-03-28 12:30:00,6.55,6.56,6.55,6.56,854400.0,6.1035,6.1128,6.1035,6.1128,854400.0
2011-03-28 12:40:00,6.56,6.56,6.56,6.56,371200.0,6.1128,6.1128,6.1128,6.1128,371200.0
2011-03-28 12:50:00,6.56,6.56,6.55,6.56,531200.0,6.1128,6.1128,6.1035,6.1128,531200.0
2011-03-28 13:00:00,6.56,6.56,6.56,6.56,552800.0,6.1128,6.1128,6.1128,6.1128,552800.0
2011-03-28 13:10:00,6.56,6.57,6.56,6.57,1117600.0,6.1128,6.1221,6.1128,6.1221,1117600.0
2011-03-28 13:20:00,6.56,6.57,6.56,6.56,917600.0,6.1128,6.1221,6.1128,6.1128,917600.0
2011-03-28 13:30:00,6.56,6.57,6.56,6.57,792800.0,6.1128,6.1221,6.1128,6.1221,792800.0
2011-03-28 13:40:00,6.57,6.57,6.56,6.56,544800.0,6.1221,6.1221,6.1128,6.1128,544800.0
2011-03-28 13:50:00,6.56,6.56,6.55,6.56,654400.0,6.1128,6.1128,6.1035,6.1128,654400.0
2011-03-28 14:00:00,6.55,6.55,6.55,6.55,757600.0,6.1035,6.1035,6.1035,6.1035,757600.0
2011-03-28 14:10:00,6.55,6.55,6.54,6.55,1006400.0,6.1035,6.1035,6.0942,6.1035,1006400.0
2011-03-28 14:20:00,6.55,6.56,6.55,6.55,780800.0,6.1035,6.1128,6.1035,6.1035,780800.0
2011-03-28 14:30:00,6.55,6.56,6.55,6.56,902400.0,6.1035,6.1128,6.1035,6.1128,902400.0
2011-03-28 14:40:00,6.56,6.57,6.55,6.55,1525600.0,6.1128,6.1221,6.1035,6.1035,1525600.0
2011-03-28 14:50:00,6.55,6.56,6.54,6.55,1528000.0,6.1035,6.1128,6.0942,6.1035,1528000.0
2011-03-28 15:00:00,6.55,6.56,6.54,6.55,2294400.0,6.1035,6.1128,6.0942,6.1035,2294400.0
2011-03-28 15:10:00,6.55,6.56,6.55,6.55,456800.0,6.1035,6.1128,6.1035,6.1035,456800.0
2011-03-28 15:20:00,6.55,6.56,6.54,6.55,1616000.0,6.1035,6.1128,6.0942,6.1035,1616000.0
2011-03-28 15:30:00,6.55,6.55,6.54,6.54,1845600.0,6.1035,6.1035,6.0942,6.0942,1845600.0
2011-03-28 15:40:00,6.54,6.54,6.51,6.51,5380000.0,6.0942,6.0942,6.0662,6.0662,5380000.0
2011-03-28 15:50:00,6.51,6.52,6.5,6.5,3931200.0,6.0662,6.0755,6.0569,6.0569,3931200.0
2011-03-29 09:30:00,6.49,6.5,6.47,6.47,4237600.0,6.0476,6.0569,6.029,6.029,4237600.0
2011-03-29 09:40:00,6.47,6.47,6.45,6.46,6111200.0,6.029,6.029,6.0103,6.0196,6111200.0
2011-03-29 09:50:00,6.46,6.48,6.46,6.47,2640000.0,6.0196,6.0383,6.0196,6.029,2640000.0
2011-03-29 10:00:00,6.47,6.5,6.46,6.5,6353600.0,6.029,6.0569,6.0196,6.0569,6353600.0
2011-03-29 10:10:00,6.5,6.53,6.5,6.52,4129600.0,6.0569,6.0849,6.0569,6.0755,4129600.0
2011-03-29 10:20:00,6.53,6.53,6.51,6.51,1447200.0,6.0849,6.0849,6.0662,6.0662,1447200.0
2011-03-29 10:30:00,6.51,6.52,6.5,6.5,1394400.0,6.0662,6.0755,6.0569,6.0569,1394400.0
2011-03-29 10:40:00,6.5,6.53,6.5,6.52,1981600.0,6.0569,6.0849,6.0569,6.0755,1981600.0
2011-03-29 10:50:00,6.52,6.53,6.51,6.52,1300800.0,6.0755,6.0849,6.0662,6.0755,1300800.0
2011-03-29 11:00:00,6.52,6.54,6.52,6.54,2716000.0,6.0755,6.0942,6.0755,6.0942,2716000.0
2011-03-29 11:10:00,6.54,6.54,6.53,6.53,1373600.0,6.0942,6.0942,6.0849,6.0849,1373600.0
2011-03-29 11:20:00,6.53,6.55,6.53,6.55,2303200.0,6.0849,6.1035,6.0849,6.1035,2303200.0
2011-03-29 11:30:00,6.55,6.56,6.55,6.55,2398400.0,6.1035,6.1128,6.1035,6.1035,2398400.0
2011-03-29 11:40:00,6.55,6.55,6.55,6.55,979200.0,6.1035,6.1035,6.1035,6.1035,979200.0
2011-03-29 11:50:00,6.55,6.55,6.55,6.55,872000.0,6.1035,6.1035,6.1035,6.1035,872000.0
2011-03-29 12:00:00,6.55,6.56,6.54,6.55,1199200.0,6.1035,6.1128,6.0942,6.1035,1199200.0
2011-03-29 12:10:00,6.55,6.56,6.55,6.56,562400.0,6.1035,6.1128,6.1035,6.1128,562400.0
2011-03-29 12:20:00,6.56,6.56,6.54,6.54,1058400.0,6.1128,6.1128,6.0942,6.0942,1058400.0
2011-03-29 12:30:00,6.54,6.55,6.54,6.55,1572800.0,6.0942,6.1035,6.0942,6.1035,1572800.0
2011-03-29 12:40:00,6.55,6.55,6.54,6.55,1036000.0,6.1035,6.1035,6.0942,6.1035,1036000.0
2011-03-29 12:50:00,6.55,6.55,6.55,6.55,873600.0,6.1035,6.1035,6.1035,6.1035,873600.0
2011-03-29 13:00:00,6.55,6.56,6.55,6.56,1026400.0,6.1035,6.1128,6.1035,6.1128,1026400.0
2011-03-29 13:10:00,6.56,6.56,6.55,6.55,428000.0,6.1128,6.1128,6.1035,6.1035,428000.0
2011-03-29 13:20:00,6.55,6.56,6.54,6.55,395200.0,6.1035,6.1128,6.0942,6.1035,395200.0
2011-03-29 13:30:00,6.55,6.55,6.55,6.55,409600.0,6.1035,6.1035,6.1035,6.1035,409600.0
2011-03-29 13:40:00,6.55,6.55,6.55,6.55,564000.0,6.1035,6.1035,6.1035,6.1035,564000.0
2011-03-29 13:50:00,6.55,6.55,6.55,6.55,537600.0,6.1035,6.1035,6.1035,6.1035,537600.0
2011-03-29 14:00:00,6.55,6.58,6.55,6.58,3164800.0,6.1035,6.1315,6.1035,6.1315,3164800.0
2011-03-29 14:10:00,6.58,6.58,6.57,6.57,721600.0,6.1315,6.1315,6.1221,6.1221,721600.0
2011-03-29 14:20:00,6.57,6.57,6.56,6.56,316800.0,6.1221,6.1221,6.1128,6.1128,316800.0
2011-03-29 14:30:00,6.56,6.57,6.56,6.57,368000.0,6.1128,6.1221,6.1128,6.1221,368000.0
2011-03-29 14:40:00,6.57,6.58,6.57,6.58,726400.0,6.1221,6.1315,6.1221,6.1315,726400.0
2011-03-29 14:50:00,6.58,6.58,6.58,6.58,663200.0,6.1315,6.1315,6.1315,6.1315,663200.0
2011-03-29 15:00:00,6.58,6.59,6.57,6.58,2217600.0,6.1315,6.1408,6.1221,6.1315,2217600.0
2011-03-29 15:10:00,6.58,6.59,6.57,6.58,1151200.0,6.1315,6.1408,6.1221,6.1315,1151200.0
2011-03-29 15:20:00,6.58,6.58,6.58,6.58,933600.0,6.1315,6.1315,6.1315,6.1315,933600.0
2011-03-29 15:30:00,6.58,6.59,6.58,6.58,1296000.0,6.1315,6.1408,6.1315,6.1315,1296000.0
2011-03-29 15:40:00,6.58,6.59,6.57,6.59,1965600.0,6.1315,6.1408,6.1221,6.1408,1965600.0
2011-03-29 15:50:00,6.59,6.59,6.58,6.59,2575200.0,6.1408,6.1408,6.1315,6.1408,2575200.0
2011-03-30 09:30:00,6.65,6.67,6.65,6.66,5796000.0,6.1967,6.2153,6.1967,6.206,5796000.0
2011-03-30 09:40:00,6.66,6.67,6.65,6.66,2396000.0,6.206,6.2153,6.1967,6.206,2396000.0
2011-03-30 09:50:00,6.66,6.68,6.65,6.67,2610400.0,6.206,6.2246,6.1967,6.2153,2610400.0
2011-03-30 10:00:00,6.67,6.68,6.65,6.65,1944800.0,6.2153,6.2246,6.1967,6.1967,1944800.0
2011-03-30 10:10:00,6.65,6.66,6.64,6.66,2928800.0,6.1967,6.206,6.1874,6.206,2928800.0
2011-03-30 10:20:00,6.66,6.66,6.64,6.64,1538400.0,6.206,6.206,6.1874,6.1874,1538400.0
2011-03-30 10:30:00,6.64,6.66,6.64,6.65,2113600.0,6.1874,6.206,6.1874,6.1967,2113600.0
2011-03-30 10:40:00,6.65,6.67,6.65,6.66,1800000.0,6.1967,6.2153,6.1967,6.206,1800000.0
2011-03-30 10:50:00,6.66,6.68,6.66,6.68,2071200.0,6.206,6.2246,6.206,6.2246,2071200.0
2011-03-30 11:00:00,6.68,6.68,6.66,6.67,2440000.0,6.2246,6.2246,6.206,6.2153,2440000.0
2011-03-30 11:10:00,6.67,6.67,6.66,6.67,1804000.0,6.2153,6.2153,6.206,6.2153,1804000.0
2011-03-30 11:20:00,6.67,6.67,6.66,6.67,1294400.0,6.2153,6.2153,6.206,6.2153,1294400.0
2011-03-30 11:30:00,6.67,6.67,6.67,6.67,650400.0,6.2153,6.2153,6.2153,6.2153,650400.0
2011-03-30 11:40:00,6.67,6.68,6.67,6.68,1701600.0,6.2153,6.2246,6.2153,6.2246,1701600.0
2011-03-30 11:50:00,6.68,6.68,6.67,6.67,688800.0,6.2246,6.2246,6.2153,6.2153,688800.0
2011-03-30 12:00:00,6.68,6.68,6.67,6.67,888800.0,6.2246,6.2246,6.2153,6.2153,888800.0
2011-03-30 12:10:00,6.67,6.7,6.67,6.69,3592000.0,6.2153,6.2433,6.2153,6.234,3592000.0
2011-03-30 12:20:00,6.7,6.71,6.69,6.7,3192800.0,6.2433,6.2526,6.234,6.2433,3192800.0
2011-03-30 12:30:00,6.7,6.7,6.7,6.7,1283200.0,6.2433,6.2433,6.2433,6.2433,1283200.0
2011-03-30 12:40:00,6.7,6.7,6.69,6.69,2004800.0,6.2433,6.2433,6.234,6.234,2004800.0
2011-03-30 12:50:00,6.7,6.7,6.7,6.7,1127200.0,6.2433,6.2433,6.2433,6.2433,1127200.0
2011-03-30 13:00:00,6.7,6.72,6.7,6.71,2511200.0,6.2433,6.2619,6.2433,6.2526,2511200.0
2011-03-30 13:10:00,6.71,6.71,6.71,6.71,321600.0,6.2526,6.2526,6.2526,6.2526,321600.0
2011-03-30 13:20:00,6.71,6.71,6.7,6.7,628800.0,6.2526,6.2526,6.2433,6.2433,628800.0
2011-03-30 13:30:00,6.7,6.71,6.7,6.71,654400.0,6.2433,6.2526,6.2433,6.2526,654400.0
2011-03-30 13:40:00,6.71,6.71,6.7,6.7,719200.0,6.2526,6.2526,6.2433,6.2433,719200.0
2011-03-30 13:50:00,6.7,6.7,6.69,6.7,1502400.0,6.2433,6.2433,6.234,6.2433,1502400.0
2011-03-30 14:00:00,6.7,6.7,6.7,6.7,990400.0,6.2433,6.2433,6.2433,6.2433,990400.0
2011-03-30 14:10:00,6.7,6.7,6.7,6.7,688800.0,6.2433,6.2433,6.2433,6.2433,688800.0
2011-03-30 14:20:00,6.7,6.71,6.7,6.71,964800.0,6.2433,6.2526,6.2433,6.2526,964800.0
2011-03-30 14:30:00,6.71,6.71,6.7,6.71,963200.0,6.2526,6.2526,6.2433,6.2526,963200.0
2011-03-30 14:40:00,6.7,6.71,6.7,6.7,528800.0,6.2433,6.2526,6.2433,6.2433,528800.0
2011-03-30 14:50:00,6.7,6.7,6.69,6.7,1056000.0,6.2433,6.2433,6.234,6.2433,1056000.0
2011-03-30 15:00:00,6.7,6.7,6.69,6.69,1384000.0,6.2433,6.2433,6.234,6.234,1384000.0
2011-03-30 15:10:00,6.69,6.7,6.69,6.7,1985600.0,6.234,6.2433,6.234,6.2433,1985600.0
2011-03-30 15:20:00,6.7,6.7,6.69,6.69,1712000.0,6.2433,6.2433,6.234,6.234,1712000.0
2011-03-30 15:30:00,6.69,6.7,6.69,6.7,1589600.0,6.234,6.2433,6.234,6.2433,1589600.0
2011-03-30 15:40:00,6.7,6.7,6.67,6.67,3656000.0,6.2433,6.2433,6.2153,6.2153,3656000.0
2011-03-30 15:50:00,6.68,6.68,6.68,6.68,3712000.0,6.2246,6.2246,6.2246,6.2246,3712000.0
2011-03-31 09:30:00,6.66,6.69,6.66,6.68,4948800.0,6.206,6.234,6.206,6.2246,4948800.0
2011-03-31 09:40:00,6.68,6.7,6.67,6.67,7184800.0,6.2246,6.2433,6.2153,6.2153,7184800.0
2011-03-31 09:50:00,6.67,6.68,6.66,6.67,3105600.0,6.2153,6.2246,6.206,6.2153,3105600.0
2011-03-31 10:00:00,6.67,6.68,6.65,6.66,3528800.0,6.2153,6.2246,6.1967,6.206,3528800.0
2011-03-31 10:10:00,6.66,6.67,6.66,6.67,2031200.0,6.206,6.2153,6.206,6.2153,2031200.0
2011-03-31 10:20:00,6.67,6.69,6.67,6.68,2834400.0,6.2153,6.234,6.2153,6.2246,2834400.0
2011-03-31 10:30:00,6.68,6.7,6.68,6.69,2044000.0,6.2246,6.2433,6.2246,6.234,2044000.0
2011-03-31 10:40:00,6.69,6.69,6.68,6.68,2216000.0,6.234,6.234,6.2246,6.2246,2216000.0
2011-03-31 10:50:00,6.68,6.69,6.68,6.69,1590400.0,6.2246,6.234,6.2246,6.234,1590400.0
2011-03-31 11:00:00,6.69,6.69,6.67,6.67,2376000.0,6.234,6.234,6.2153,6.2153,2376000.0
2011-03-31 11:10:00,6.67,6.68,6.67,6.68,1581600.0,6.2153,6.2246,6.2153,6.2246,1581600.0
2011-03-31 11:20:00,6.68,6.68,6.66,6.67,2017600.0,6.2246,6.2246,6.206,6.2153,2017600.0
2011-03-31 11:30:00,6.67,6.67,6.65,6.66,2624000.0,6.2153,6.2153,6.1967,6.206,2624000.0
2011-03-31 11:40:00,6.66,6.67,6.66,6.67,1223200.0,6.206,6.2153,6.206,6.2153,1223200.0
2011-03-31 11:50:00,6.67,6.67,6.66,6.66,724800.0,6.2153,6.2153,6.206,6.206,724800.0
2011-03-31 12:00:00,6.66,6.67,6.66,6.67,926400.0,6.206,6.2153,6.206,6.2153,926400.0
2011-03-31 12:10:00,6.67,6.67,6.66,6.67,942400.0,6.2153,6.2153,6.206,6.2153,942400.0
2011-03-31 12:20:00,6.67,6.68,6.67,6.68,2288800.0,6.2153,6.2246,6.2153,6.2246,2288800.0
2011-03-31 12:30:00,6.68,6.69,6.68,6.68,968800.0,6.2246,6.234,6.2246,6.2246,968800.0
2011-03-31 12:40:00,6.68,6.69,6.68,6.68,2271200.0,6.2246,6.234,6.2246,6.2246,2271200.0
2011-03-31 12:50:00,6.68,6.69,6.68,6.69,1535200.0,6.2246,6.234,6.2246,6.234,1535200.0
2011-03-31 13:00:00,6.69,6.69,6.69,6.69,495200.0,6.234,6.234,6.234,6.234,495200.0
2011-03-31 13:10:00,6.69,6.69,6.68,6.69,417600.0,6.234,6.234,6.2246,6.234,417600.0
2011-03-31 13:20:00,6.69,6.69,6.68,6.69,460000.0,6.234,6.234,6.2246,6.234,460000.0
2011-03-31 13:30:00,6.69,6.69,6.69,6.69,272000.0,6.234,6.234,6.234,6.234,272000.0
2011-03-31 13:40:00,6.69,6.7,6.69,6.69,896000.0,6.234,6.2433,6.234,6.234,896000.0
2011-03-31 13:50:00,6.69,6.69,6.68,6.68,312800.0,6.234,6.234,6.2246,6.2246,312800.0
2011-03-31 14:00:00,6.68,6.69,6.68,6.69,830400.0,6.2246,6.234,6.2246,6.234,830400.0
2011-03-31 14:10:00,6.69,6.7,6.69,6.69,1347200.0,6.234,6.2433,6.234,6.234,1347200.0
2011-03-31 14:20:00,6.69,6.69,6.68,6.68,780800.0,6.234,6.234,6.2246,6.2246,780800.0
2011-03-31 14:30:00,6.68,6.68,6.68,6.68,684000.0,6.2246,6.2246,6.2246,6.2246,684000.0
2011-03-31 14:40:00,6.68,6.69,6.68,6.69,1178400.0,6.2246,6.234,6.2246,6.234,1178400.0
2011-03-31 14:50:00,6.69,6.69,6.68,6.69,659200.0,6.234,6.234,6.2246,6.234,659200.0
2011-03-31 15:00:00,6.69,6.69,6.68,6.68,704800.0,6.234,6.234,6.2246,6.2246,704800.0
2011-03-31 15:10:00,6.68,6.68,6.68,6.68,808800.0,6.2246,6.2246,6.2246,6.2246,808800.0
2011-03-31 15:20:00,6.68,6.69,6.68,6.68,765600.0,6.2246,6.234,6.2246,6.2246,765600.0
2011-03-31 15:30:00,6.68,6.68,6.67,6.68,2248000.0,6.2246,6.2246,6.2153,6.2246,2248000.0
2011-03-31 15:40:00,6.68,6.69,6.66,6.67,7814400.0,6.2246,6.234,6.206,6.2153,7814400.0
2011-03-31 15:50:00,6.67,6.68,6.66,6.66,6733600.0,6.2153,6.2246,6.206,6.206,6733600.0
2011-04-01 09:30:00,6.74,6.75,6.73,6.74,6096800.0,6.2805,6.2899,6.2712,6.2805,6096800.0
2011-04-01 09:40:00,6.74,6.74,6.71,6.71,4362400.0,6.2805,6.2805,6.2526,6.2526,4362400.0
2011-04-01 09:50:00,6.71,6.72,6.7,6.72,3314400.0,6.2526,6.2619,6.2433,6.2619,3314400.0
2011-04-01 10:00:00,6.71,6.75,6.71,6.74,4464000.0,6.2526,6.2899,6.2526,6.2805,4464000.0
2011-04-01 10:10:00,6.74,6.76,6.74,6.76,4872800.0,6.2805,6.2992,6.2805,6.2992,4872800.0
2011-04-01 10:20:00,6.76,6.77,6.75,6.76,2430400.0,6.2992,6.3085,6.2899,6.2992,2430400.0
2011-04-01 10:30:00,6.76,6.77,6.76,6.76,1319200.0,6.2992,6.3085,6.2992,6.2992,1319200.0
2011-04-01 10:40:00,6.76,6.76,6.74,6.75,2361600.0,6.2992,6.2992,6.2805,6.2899,2361600.0
2011-04-01 10:50:00,6.75,6.76,6.75,6.76,2231200.0,6.2899,6.2992,6.2899,6.2992,2231200.0
2011-04-01 11:00:00,6.76,6.76,6.75,6.76,2625600.0,6.2992,6.2992,6.2899,6.2992,2625600.0
2011-04-01 11:10:00,6.76,6.76,6.76,6.76,1296000.0,6.2992,6.2992,6.2992,6.2992,1296000.0
2011-04-01 11:20:00,6.76,6.77,6.76,6.77,2488000.0,6.2992,6.3085,6.2992,6.3085,2488000.0
2011-04-01 11:30:00,6.77,6.78,6.77,6.77,2333600.0,6.3085,6.3178,6.3085,6.3085,2333600.0
2011-04-01 11:40:00,6.78,6.78,6.76,6.77,1895200.0,6.3178,6.3178,6.2992,6.3085,1895200.0
2011-04-01 11:50:00,6.77,6.77,6.76,6.77,1001600.0,6.3085,6.3085,6.2992,6.3085,1001600.0
2011-04-01 12:00:00,6.77,6.78,6.77,6.78,827200.0,6.3085,6.3178,6.3085,6.3178,827200.0
2011-04-01 12:10:00,6.78,6.78,6.77,6.77,438400.0,6.3178,6.3178,6.3085,6.3085,438400.0
2011-04-01 12:20:00,6.77,6.77,6.77,6.77,220800.0,6.3085,6.3085,6.3085,6.3085,220800.0
2011-04-01 12:30:00,6.77,6.77,6.76,6.77,549600.0,6.3085,6.3085,6.2992,6.3085,549600.0
2011-04-01 12:40:00,6.77,6.77,6.75,6.76,1278400.0,6.3085,6.3085,6.2899,6.2992,1278400.0
2011-04-01 12:50:00,6.75,6.76,6.75,6.76,784800.0,6.2899,6.2992,6.2899,6.2992,784800.0
2011-04-01 13:00:00,6.76,6.76,6.75,6.76,572000.0,6.2992,6.2992,6.2899,6.2992,572000.0
2011-04-01 13:10:00,6.76,6.76,6.75,6.75,811200.0,6.2992,6.2992,6.2899,6.2899,811200.0
2011-04-01 13:20:00,6.75,6.75,6.75,6.75,897600.0,6.2899,6.2899,6.2899,6.2899,897600.0
2011-04-01 13:30:00,6.75,6.76,6.75,6.75,745600.0,6.2899,6.2992,6.2899,6.2899,745600.0
2011-04-01 13:40:00,6.75,6.76,6.75,6.75,855200.0,6.2899,6.2992,6.2899,6.2899,855200.0
2011-04-01 13:50:00,6.75,6.76,6.75,6.76,1054400.0,6.2899,6.2992,6.2899,6.2992,1054400.0
2011-04-01 14:00:00,6.76,6.76,6.76,6.76,1652000.0,6.2992,6.2992,6.2992,6.2992,1652000.0
2011-04-01 14:10:00,6.76,6.76,6.76,6.76,2578400.0,6.2992,6.2992,6.2992,6.2992,2578400.0
2011-04-01 14:20:00,6.76,6.76,6.75,6.76,984800.0,6.2992,6.2992,6.2899,6.2992,984800.0
2011-04-01 14:30:00,6.76,6.76,6.75,6.75,437600.0,6.2992,6.2992,6.2899,6.2899,437600.0
2011-04-01 14:40:00,6.75,6.75,6.72,6.72,3341600.0,6.2899,6.2899,6.2619,6.2619,3341600.0
2011-04-01 14:50:00,6.72,6.73,6.71,6.72,2876800.0,6.2619,6.2712,6.2526,6.2619,2876800.0
2011-04-01 15:00:00,6.72,6.72,6.71,6.71,3479200.0,6.2619,6.2619,6.2526,6.2526,3479200.0
2011-04-01 15:10:00,6.71,6.71,6.69,6.69,6432800.0,6.2526,6.2526,6.234,6.234,6432800.0
2011-04-01 15:20:00,6.69,6.71,6.69,6.7,2006400.0,6.234,6.2526,6.234,6.2433,2006400.0
2011-04-01 15:30:00,6.7,6.71,6.7,6.71,1957600.0,6.2433,6.2526,6.2433,6.2526,1957600.0
2011-04-01 15:40:00,6.71,6.73,6.71,6.71,4380000.0,6.2526,6.2712,6.2526,6.2526,4380000.0
2011-04-01 15:50:00,6.71,6.72,6.71,6.72,4956800.0,6.2526,6.2619,6.2526,6.2619,4956800.0
2011-04-04 09:30:00,6.75,6.77,6.74,6.77,3973600.0,6.2899,6.3085,6.2805,6.3085,3973600.0
2011-04-04 09:40:00,6.77,6.77,6.75,6.76,3344800.0,6.3085,6.3085,6.2899,6.2992,3344800.0
2011-04-04 09:50:00,6.76,6.76,6.73,6.73,4247200.0,6.2992,6.2992,6.2712,6.2712,4247200.0
2011-04-04 10:00:00,6.74,6.74,6.72,6.73,2800000.0,6.2805,6.2805,6.2619,6.2712,2800000.0
2011-04-04 10:10:00,6.73,6.74,6.72,6.74,1580800.0,6.2712,6.2805,6.2619,6.2805,1580800.0
2011-04-04 10:20:00,6.74,6.75,6.73,6.73,1611200.0,6.2805,6.2899,6.2712,6.2712,1611200.0
2011-04-04 10:30:00,6.73,6.74,6.73,6.74,1047200.0,6.2712,6.2805,6.2712,6.2805,1047200.0
2011-04-04 10:40:00,6.74,6.75,6.73,6.73,2340800.0,6.2805,6.2899,6.2712,6.2712,2340800.0
2011-04-04 10:50:00,6.73,6.74,6.72,6.72,1676000.0,6.2712,6.2805,6.2619,6.2619,1676000.0
2011-04-04 11:00:00,6.72,6.73,6.71,6.72,1733600.0,6.2619,6.2712,6.2526,6.2619,1733600.0
2011-04-04 11:10:00,6.72,6.73,6.72,6.73,2197600.0,6.2619,6.2712,6.2619,6.2712,2197600.0
2011-04-04 11:20:00,6.73,6.74,6.72,6.74,1491200.0,6.2712,6.2805,6.2619,6.2805,1491200.0
2011-04-04 11:30:00,6.73,6.74,6.73,6.73,1112000.0,6.2712,6.2805,6.2712,6.2712,1112000.0
2011-04-04 11:40:00,6.73,6.74,6.73,6.74,532000.0,6.2712,6.2805,6.2712,6.2805,532000.0
2011-04-04 11:50:00,6.74,6.74,6.72,6.73,1577600.0,6.2805,6.2805,6.2619,6.2712,1577600.0
2011-04-04 12:00:00,6.73,6.74,6.73,6.73,838400.0,6.2712,6.2805,6.2712,6.2712,838400.0
2011-04-04 12:10:00,6.73,6.74,6.73,6.73,345600.0,6.2712,6.2805,6.2712,6.2712,345600.0
2011-04-04 12:20:00,6.73,6.74,6.73,6.73,793600.0,6.2712,6.2805,6.2712,6.2712,793600.0
2011-04-04 12:30:00,6.73,6.73,6.72,6.73,949600.0,6.2712,6.2712,6.2619,6.2712,949600.0
2011-04-04 12:40:00,6.73,6.73,6.72,6.72,1390400.0,6.2712,6.2712,6.2619,6.2619,1390400.0
2011-04-04 12:50:00,6.72,6.72,6.71,6.72,1799200.0,6.2619,6.2619,6.2526,6.2619,1799200.0
2011-04-04 13:00:00,6.72,6.73,6.72,6.73,419200.0,6.2619,6.2712,6.2619,6.2712,419200.0
2011-04-04 13:10:00,6.73,6.73,6.72,6.73,509600.0,6.2712,6.2712,6.2619,6.2712,509600.0
2011-04-04 13:20:00,6.73,6.73,6.72,6.73,317600.0,6.2712,6.2712,6.2619,6.2712,317600.0
2011-04-04 13:30:00,6.72,6.72,6.71,6.71,2219200.0,6.2619,6.2619,6.2526,6.2526,2219200.0
2011-04-04 13:40:00,6.71,6.72,6.7,6.71,2429600.0,6.2526,6.2619,6.2433,6.2526,2429600.0
2011-04-04 13:50:00,6.71,6.71,6.69,6.7,2768000.0,6.2526,6.2526,6.234,6.2433,2768000.0
2011-04-04 14:00:00,6.7,6.71,6.69,6.71,2664800.0,6.2433,6.2526,6.234,6.2526,2664800.0
2011-04-04 14:10:00,6.71,6.71,6.7,6.71,411200.0,6.2526,6.2526,6.2433,6.2526,411200.0
2011-04-04 14:20:00,6.71,6.72,6.7,6.71,1332800.0,6.2526,6.2619,6.2433,6.2526,1332800.0
2011-04-04 14:30:00,6.71,6.72,6.71,6.71,734400.0,6.2526,6.2619,6.2526,6.2526,734400.0
2011-04-04 14:40:00,6.71,6.72,6.71,6.71,779200.0,6.2526,6.2619,6.2526,6.2526,779200.0
2011-04-04 14:50:00,6.71,6.71,6.71,6.71,585600.0,6.2526,6.2526,6.2526,6.2526,585600.0
2011-04-04 15:00:00,6.71,6.71,6.7,6.7,1387200.0,6.2526,6.2526,6.2433,6.2433,1387200.0
2011-04-04 15:10:00,6.7,6.71,6.7,6.71,1141600.0,6.2433,6.2526,6.2433,6.2526,1141600.0
2011-04-04 15:20:00,6.71,6.73,6.71,6.72,3625600.0,6.2526,6.2712,6.2526,6.2619,3625600.0
2011-04-04 15:30:00,6.72,6.72,6.71,6.72,1665600.0,6.2619,6.2619,6.2526,6.2619,1665600.0
2011-04-04 15:40:00,6.72,6.73,6.72,6.72,1571200.0,6.2619,6.2712,6.2619,6.2619,1571200.0
2011-04-04 15:50:00,6.72,6.73,6.71,6.73,2833600.0,6.2619,6.2712,6.2526,6.2712,2833600.0
2011-04-05 09:30:00,6.7,6.72,6.7,6.7,3979200.0,6.2433,6.2619,6.2433,6.2433,3979200.0
2011-04-05 09:40:00,6.7,6.72,6.7,6.72,3227200.0,6.2433,6.2619,6.2433,6.2619,3227200.0
2011-04-05 09:50:00,6.72,6.73,6.71,6.72,2374400.0,6.2619,6.2712,6.2526,6.2619,2374400.0
2011-04-05 10:00:00,6.72,6.72,6.7,6.7,6064000.0,6.2619,6.2619,6.2433,6.2433,6064000.0
2011-04-05 10:10:00,6.7,6.73,6.7,6.72,1778400.0,6.2433,6.2712,6.2433,6.2619,1778400.0
2011-04-05 10:20:00,6.72,6.75,6.72,6.74,3227200.0,6.2619,6.2899,6.2619,6.2805,3227200.0
2011-04-05 10:30:00,6.74,6.76,6.74,6.75,3760800.0,6.2805,6.2992,6.2805,6.2899,3760800.0
2011-04-05 10:40:00,6.75,6.76,6.75,6.75,1493600.0,6.2899,6.2992,6.2899,6.2899,1493600.0
2011-04-05 10:50:00,6.75,6.75,6.74,6.74,2272000.0,6.2899,6.2899,6.2805,6.2805,2272000.0
2011-04-05 11:00:00,6.74,6.75,6.74,6.74,2635200.0,6.2805,6.2899,6.2805,6.2805,2635200.0
2011-04-05 11:10:00,6.74,6.75,6.74,6.75,1884800.0,6.2805,6.2899,6.2805,6.2899,1884800.0
2011-04-05 11:20:00,6.75,6.76,6.75,6.75,1637600.0,6.2899,6.2992,6.2899,6.2899,1637600.0
2011-04-05 11:30:00,6.75,6.76,6.74,6.76,1847200.0,6.2899,6.2992,6.2805,6.2992,1847200.0
2011-04-05 11:40:00,6.76,6.76,6.75,6.76,1216800.0,6.2992,6.2992,6.2899,6.2992,1216800.0
2011-04-05 11:50:00,6.75,6.78,6.75,6.77,3727200.0,6.2899,6.3178,6.2899,6.3085,3727200.0
2011-04-05 12:00:00,6.77,6.78,6.77,6.77,1859200.0,6.3085,6.3178,6.3085,6.3085,1859200.0
2011-04-05 12:10:00,6.77,6.77,6.76,6.77,916000.0,6.3085,6.3085,6.2992,6.3085,916000.0
2011-04-05 12:20:00,6.77,6.77,6.76,6.77,1157600.0,6.3085,6.3085,6.2992,6.3085,1157600.0
2011-04-05 12:30:00,6.77,6.77,6.76,6.76,1214400.0,6.3085,6.3085,6.2992,6.2992,1214400.0
2011-04-05 12:40:00,6.76,6.77,6.76,6.77,1246400.0,6.2992,6.3085,6.2992,6.3085,1246400.0
2011-04-05 12:50:00,6.77,6.78,6.77,6.77,1233600.0,6.3085,6.3178,6.3085,6.3085,1233600.0
2011-04-05 13:00:00,6.77,6.78,6.77,6.77,1116000.0,6.3085,6.3178,6.3085,6.3085,1116000.0
2011-04-05 13:10:00,6.77,6.78,6.77,6.78,2291200.0,6.3085,6.3178,6.3085,6.3178,2291200.0
2011-04-05 13:20:00,6.78,6.78,6.77,6.77,709600.0,6.3178,6.3178,6.3085,6.3085,709600.0
2011-04-05 13:30:00,6.77,6.77,6.77,6.77,620800.0,6.3085,6.3085,6.3085,6.3085,620800.0
2011-04-05 13:40:00,6.77,6.77,6.77,6.77,884000.0,6.3085,6.3085,6.3085,6.3085,884000.0
2011-04-05 13:50:00,6.77,6.77,6.77,6.77,746400.0,6.3085,6.3085,6.3085,6.3085,746400.0
2011-04-05 14:00:00,6.77,6.77,6.75,6.75,2708800.0,6.3085,6.3085,6.2899,6.2899,2708800.0
2011-04-05 14:10:00,6.75,6.76,6.75,6.76,1356800.0,6.2899,6.2992,6.2899,6.2992,1356800.0
2011-04-05 14:20:00,6.76,6.77,6.76,6.76,1061600.0,6.2992,6.3085,6.2992,6.2992,1061600.0
2011-04-05 14:30:00,6.76,6.77,6.75,6.75,2085600.0,6.2992,6.3085,6.2899,6.2899,2085600.0
2011-04-05 14:40:00,6.75,6.75,6.74,6.75,2360800.0,6.2899,6.2899,6.2805,6.2899,2360800.0
2011-04-05 14:50:00,6.75,6.75,6.74,6.75,1582400.0,6.2899,6.2899,6.2805,6.2899,1582400.0
2011-04-05 15:00:00,6.75,6.75,6.73,6.73,1857600.0,6.2899,6.2899,6.2712,6.2712,1857600.0
2011-04-05 15:10:00,6.73,6.73,6.72,6.73,1761600.0,6.2712,6.2712,6.2619,6.2712,1761600.0
2011-04-05 15:20:00,6.73,6.74,6.73,6.73,1205600.0,6.2712,6.2805,6.2712,6.2712,1205600.0
2011-04-05 15:30:00,6.73,6.73,6.72,6.73,2671200.0,6.2712,6.2712,6.2619,6.2712,2671200.0
2011-04-05 15:40:00,6.73,6.73,6.72,6.73,1244800.0,6.2712,6.2712,6.2619,6.2712,1244800.0
2011-04-05 15:50:00,6.73,6.73,6.71,6.73,4228800.0,6.2712,6.2712,6.2526,6.2712,4228800.0
2011-04-06 09:30:00,6.79,6.8,6.78,6.79,5176800.0,6.3271,6.3365,6.3178,6.3271,5176800.0
2011-04-06 09:40:00,6.79,6.8,6.79,6.79,2970400.0,6.3271,6.3365,6.3271,6.3271,2970400.0
2011-04-06 09:50:00,6.79,6.79,6.77,6.78,4988000.0,6.3271,6.3271,6.3085,6.3178,4988000.0
2011-04-06 10:00:00,6.78,6.79,6.78,6.78,1957600.0,6.3178,6.3271,6.3178,6.3178,1957600.0
2011-04-06 10:10:00,6.78,6.78,6.75,6.76,3376800.0,6.3178,6.3178,6.2899,6.2992,3376800.0
2011-04-06 10:20:00,6.76,6.77,6.76,6.77,2044000.0,6.2992,6.3085,6.2992,6.3085,2044000.0
2011-04-06 10:30:00,6.77,6.79,6.76,6.77,2772000.0,6.3085,6.3271,6.2992,6.3085,2772000.0
2011-04-06 10:40:00,6.77,6.79,6.77,6.78,1457600.0,6.3085,6.3271,6.3085,6.3178,1457600.0
2011-04-06 10:50:00,6.78,6.79,6.77,6.78,2992000.0,6.3178,6.3271,6.3085,6.3178,2992000.0
2011-04-06 11:00:00,6.78,6.78,6.74,6.74,5716000.0,6.3178,6.3178,6.2805,6.2805,5716000.0
2011-04-06 11:10:00,6.75,6.75,6.74,6.74,3834400.0,6.2899,6.2899,6.2805,6.2805,3834400.0
2011-04-06 11:20:00,6.74,6.75,6.74,6.75,2793600.0,6.2805,6.2899,6.2805,6.2899,2793600.0
2011-04-06 11:30:00,6.75,6.75,6.73,6.74,4024800.0,6.2899,6.2899,6.2712,6.2805,4024800.0
2011-04-06 11:40:00,6.74,6.74,6.73,6.74,1349600.0,6.2805,6.2805,6.2712,6.2805,1349600.0
2011-04-06 11:50:00,6.74,6.74,6.72,6.72,1656800.0,6.2805,6.2805,6.2619,6.2619,1656800.0
2011-04-06 12:00:00,6.72,6.73,6.71,6.73,2846400.0,6.2619,6.2712,6.2526,6.2712,2846400.0
2011-04-06 12:10:00,6.73,6.73,6.72,6.73,1225600.0,6.2712,6.2712,6.2619,6.2712,1225600.0
2011-04-06 12:20:00,6.73,6.74,6.73,6.73,1370400.0,6.2712,6.2805,6.2712,6.2712,1370400.0
2011-04-06 12:30:00,6.73,6.74,6.73,6.73,856800.0,6.2712,6.2805,6.2712,6.2712,856800.0
2011-04-06 12:40:00,6.73,6.74,6.73,6.73,798400.0,6.2712,6.2805,6.2712,6.2712,798400.0
2011-04-06 12:50:00,6.73,6.73,6.72,6.73,1353600.0,6.2712,6.2712,6.2619,6.2712,1353600.0
2011-04-06 13:00:00,6.73,6.73,6.73,6.73,883200.0,6.2712,6.2712,6.2712,6.2712,883200.0
2011-04-06 13:10:00,6.73,6.75,6.73,6.74,1675200.0,6.2712,6.2899,6.2712,6.2805,1675200.0
2011-04-06 13:20:00,6.74,6.74,6.74,6.74,478400.0,6.2805,6.2805,6.2805,6.2805,478400.0
2011-04-06 13:30:00,6.74,6.75,6.74,6.74,728800.0,6.2805,6.2899,6.2805,6.2805,728800.0
2011-04-06 13:40:00,6.74,6.74,6.73,6.74,1111200.0,6.2805,6.2805,6.2712,6.2805,1111200.0
2011-04-06 13:50:00,6.74,6.75,6.74,6.75,443200.0,6.2805,6.2899,6.2805,6.2899,443200.0
2011-04-06 14:00:00,6.75,6.75,6.74,6.75,596800.0,6.2899,6.2899,6.2805,6.2899,596800.0
2011-04-06 14:10:00,6.75,6.76,6.75,6.75,1110400.0,6.2899,6.2992,6.2899,6.2899,1110400.0
2011-04-06 14:20:00,6.75,6.75,6.74,6.74,1023200.0,6.2899,6.2899,6.2805,6.2805,1023200.0
2011-04-06 14:30:00,6.74,6.76,6.74,6.76,878400.0,6.2805,6.2992,6.2805,6.2992,878400.0
2011-04-06 14:40:00,6.76,6.77,6.75,6.76,2396000.0,6.2992,6.3085,6.2899,6.2992,2396000.0
2011-04-06 14:50:00,6.76,6.76,6.75,6.76,869600.0,6.2992,6.2992,6.2899,6.2992,869600.0
2011-04-06 15:00:00,6.76,6.77,6.76,6.76,1124000.0,6.2992,6.3085,6.2992,6.2992,1124000.0
2011-04-06 15:10:00,6.76,6.77,6.76,6.77,1612000.0,6.2992,6.3085,6.2992,6.3085,1612000.0
2011-04-06 15:20:00,6.77,6.77,6.76,6.76,1076000.0,6.3085,6.3085,6.2992,6.2992,1076000.0
2011-04-06 15:30:00,6.76,6.77,6.76,6.77,894400.0,6.2992,6.3085,6.2992,6.3085,894400.0
2011-04-06 15:40:00,6.77,6.77,6.76,6.77,4458400.0,6.3085,6.3085,6.2992,6.3085,4458400.0
2011-04-06 15:50:00,6.77,6.77,6.76,6.76,3539200.0,6.3085,6.3085,6.2992,6.2992,3539200.0
2011-04-07 09:30:00,6.74,6.76,6.74,6.75,4044800.0,6.2805,6.2992,6.2805,6.2899,4044800.0
2011-04-07 09:40:00,6.75,6.78,6.75,6.78,3628000.0,6.2899,6.3178,6.2899,6.3178,3628000.0
2011-04-07 09:50:00,6.78,6.79,6.77,6.79,2680000.0,6.3178,6.3271,6.3085,6.3271,2680000.0
2011-04-07 10:00:00,6.79,6.8,6.77,6.78,2246400.0,6.3271,6.3365,6.3085,6.3178,2246400.0
2011-04-07 10:10:00,6.78,6.78,6.77,6.77,1791200.0,6.3178,6.3178,6.3085,6.3085,1791200.0
2011-04-07 10:20:00,6.77,6.78,6.77,6.77,1877600.0,6.3085,6.3178,6.3085,6.3085,1877600.0
2011-04-07 10:30:00,6.77,6.77,6.7,6.72,7866400.0,6.3085,6.3085,6.2433,6.2619,7866400.0
2011-04-07 10:40:00,6.72,6.72,6.67,6.72,16490400.0,6.2619,6.2619,6.2153,6.2619,16490400.0
2011-04-07 10:50:00,6.72,6.74,6.71,6.74,5514400.0,6.2619,6.2805,6.2526,6.2805,5514400.0
2011-04-07 11:00:00,6.74,6.75,6.72,6.73,3120800.0,6.2805,6.2899,6.2619,6.2712,3120800.0
2011-04-07 11:10:00,6.73,6.74,6.72,6.72,3440800.0,6.2712,6.2805,6.2619,6.2619,3440800.0
2011-04-07 11:20:00,6.72,6.73,6.71,6.72,2696800.0,6.2619,6.2712,6.2526,6.2619,2696800.0
2011-04-07 11:30:00,6.72,6.73,6.67,6.69,5726400.0,6.2619,6.2712,6.2153,6.234,5726400.0
2011-04-07 11:40:00,6.69,6.7,6.68,6.69,2395200.0,6.234,6.2433,6.2246,6.234,2395200.0
2011-04-07 11:50:00,6.69,6.73,6.69,6.73,3272800.0,6.234,6.2712,6.234,6.2712,3272800.0
2011-04-07 12:00:00,6.73,6.74,6.72,6.74,2606400.0,6.2712,6.2805,6.2619,6.2805,2606400.0
2011-04-07 12:10:00,6.74,6.75,6.73,6.74,2422400.0,6.2805,6.2899,6.2712,6.2805,2422400.0
2011-04-07 12:20:00,6.74,6.74,6.73,6.73,717600.0,6.2805,6.2805,6.2712,6.2712,717600.0
2011-04-07 12:30:00,6.73,6.76,6.73,6.76,1963200.0,6.2712,6.2992,6.2712,6.2992,1963200.0
2011-04-07 12:40:00,6.76,6.76,6.75,6.75,1979200.0,6.2992,6.2992,6.2899,6.2899,1979200.0
2011-04-07 12:50:00,6.75,6.75,6.75,6.75,424000.0,6.2899,6.2899,6.2899,6.2899,424000.0
2011-04-07 13:00:00,6.75,6.75,6.74,6.75,772800.0,6.2899,6.2899,6.2805,6.2899,772800.0
2011-04-07 13:10:00,6.75,6.75,6.72,6.72,1527200.0,6.2899,6.2899,6.2619,6.2619,1527200.0
2011-04-07 13:20:00,6.72,6.73,6.72,6.72,1171200.0,6.2619,6.2712,6.2619,6.2619,1171200.0
2011-04-07 13:30:00,6.72,6.73,6.71,6.72,3056000.0,6.2619,6.2712,6.2526,6.2619,3056000.0
2011-04-07 13:40:00,6.72,6.72,6.7,6.71,1804000.0,6.2619,6.2619,6.2433,6.2526,1804000.0
2011-04-07 13:50:00,6.71,6.72,6.7,6.71,1716800.0,6.2526,6.2619,6.2433,6.2526,1716800.0
2011-04-07 14:00:00,6.71,6.72,6.7,6.71,1007200.0,6.2526,6.2619,6.2433,6.2526,1007200.0
2011-04-07 14:10:00,6.71,6.72,6.7,6.72,1431200.0,6.2526,6.2619,6.2433,6.2619,1431200.0
2011-04-07 14:20:00,6.71,6.71,6.7,6.7,1088000.0,6.2526,6.2526,6.2433,6.2433,1088000.0
2011-04-07 14:30:00,6.7,6.72,6.7,6.71,1266400.0,6.2433,6.2619,6.2433,6.2526,1266400.0
2011-04-07 14:40:00,6.71,6.72,6.7,6.71,1405600.0,6.2526,6.2619,6.2433,6.2526,1405600.0
2011-04-07 14:50:00,6.71,6.73,6.71,6.73,2260800.0,6.2526,6.2712,6.2526,6.2712,2260800.0
2011-04-07 15:00:00,6.73,6.73,6.71,6.73,676800.0,6.2712,6.2712,6.2526,6.2712,676800.0
2011-04-07 15:10:00,6.72,6.74,6.71,6.73,1539200.0,6.2619,6.2805,6.2526,6.2712,1539200.0
2011-04-07 15:20:00,6.73,6.74,6.71,6.72,1658400.0,6.2712,6.2805,6.2526,6.2619,1658400.0
2011-04-07 15:30:00,6.72,6.73,6.71,6.73,2725600.0,6.2619,6.2712,6.2526,6.2712,2725600.0
2011-04-07 15:40:00,6.73,6.74,6.73,6.74,2650400.0,6.2712,6.2805,6.2712,6.2805,2650400.0
2011-04-07 15:50:00,6.74,6.74,6.73,6.74,6534400.0,6.2805,6.2805,6.2712,6.2805,6534400.0
2011-04-08 09:30:00,6.79,6.8,6.78,6.78,5564800.0,6.3271,6.3365,6.3178,6.3178,5564800.0
2011-04-08 09:40:00,6.78,6.79,6.76,6.76,3330400.0,6.3178,6.3271,6.2992,6.2992,3330400.0
2011-04-08 09:50:00,6.76,6.77,6.75,6.77,2165600.0,6.2992,6.3085,6.2899,6.3085,2165600.0
2011-04-08 10:00:00,6.77,6.77,6.75,6.75,2137600.0,6.3085,6.3085,6.2899,6.2899,2137600.0
2011-04-08 10:10:00,6.75,6.77,6.75,6.75,3908000.0,6.2899,6.3085,6.2899,6.2899,3908000.0
2011-04-08 10:20:00,6.75,6.75,6.73,6.74,3796800.0,6.2899,6.2899,6.2712,6.2805,3796800.0
2011-04-08 10:30:00,6.74,6.75,6.74,6.75,2982400.0,6.2805,6.2899,6.2805,6.2899,2982400.0
2011-04-08 10:40:00,6.75,6.75,6.74,6.75,2019200.0,6.2899,6.2899,6.2805,6.2899,2019200.0
2011-04-08 10:50:00,6.75,6.75,6.73,6.73,2766400.0,6.2899,6.2899,6.2712,6.2712,2766400.0
2011-04-08 11:00:00,6.73,6.73,6.72,6.73,3516800.0,6.2712,6.2712,6.2619,6.2712,3516800.0
2011-04-08 11:10:00,6.73,6.73,6.72,6.73,2422400.0,6.2712,6.2712,6.2619,6.2712,2422400.0
2011-04-08 11:20:00,6.73,6.74,6.72,6.72,2757600.0,6.2712,6.2805,6.2619,6.2619,2757600.0
2011-04-08 11:30:00,6.72,6.75,6.72,6.75,2788800.0,6.2619,6.2899,6.2619,6.2899,2788800.0
2011-04-08 11:40:00,6.75,6.75,6.74,6.74,1578400.0,6.2899,6.2899,6.2805,6.2805,1578400.0
2011-04-08 11:50:00,6.74,6.74,6.74,6.74,1531200.0,6.2805,6.2805,6.2805,6.2805,1531200.0
2011-04-08 12:00:00,6.74,6.74,6.74,6.74,1105600.0,6.2805,6.2805,6.2805,6.2805,1105600.0
2011-04-08 12:10:00,6.74,6.74,6.74,6.74,844000.0,6.2805,6.2805,6.2805,6.2805,844000.0
2011-04-08 12:20:00,6.74,6.74,6.73,6.73,1705600.0,6.2805,6.2805,6.2712,6.2712,1705600.0
2011-04-08 12:30:00,6.73,6.74,6.73,6.74,1040000.0,6.2712,6.2805,6.2712,6.2805,1040000.0
2011-04-08 12:40:00,6.74,6.74,6.73,6.73,1100800.0,6.2805,6.2805,6.2712,6.2712,1100800.0
2011-04-08 12:50:00,6.73,6.73,6.71,6.72,2126400.0,6.2712,6.2712,6.2526,6.2619,2126400.0
2011-04-08 13:00:00,6.72,6.72,6.72,6.72,1166400.0,6.2619,6.2619,6.2619,6.2619,1166400.0
2011-04-08 13:10:00,6.72,6.72,6.72,6.72,1391200.0,6.2619,6.2619,6.2619,6.2619,1391200.0
2011-04-08 13:20:00,6.72,6.73,6.72,6.72,1138400.0,6.2619,6.2712,6.2619,6.2619,1138400.0
2011-04-08 13:30:00,6.72,6.73,6.71,6.72,1026400.0,6.2619,6.2712,6.2526,6.2619,1026400.0
2011-04-08 13:40:00,6.72,6.72,6.71,6.72,870400.0,6.2619,6.2619,6.2526,6.2619,870400.0
2011-04-08 13:50:00,6.72,6.72,6.72,6.72,1364800.0,6.2619,6.2619,6.2619,6.2619,1364800.0
2011-04-08 14:00:00,6.72,6.72,6.72,6.72,634400.0,6.2619,6.2619,6.2619,6.2619,634400.0
2011-04-08 14:10:00,6.72,6.72,6.7,6.71,2240000.0,6.2619,6.2619,6.2433,6.2526,2240000.0
2011-04-08 14:20:00,6.71,6.71,6.7,6.7,2352800.0,6.2526,6.2526,6.2433,6.2433,2352800.0
2011-04-08 14:30:00,6.7,6.7,6.68,6.69,4951200.0,6.2433,6.2433,6.2246,6.234,4951200.0
2011-04-08 14:40:00,6.69,6.69,6.66,6.66,3402400.0,6.234,6.234,6.206,6.206,3402400.0
2011-04-08 14:50:00,6.66,6.66,6.64,6.64,7116000.0,6.206,6.206,6.1874,6.1874,7116000.0
2011-04-08 15:00:00,6.64,6.66,6.63,6.66,4995200.0,6.1874,6.206,6.178,6.206,4995200.0
2011-04-08 15:10:00,6.66,6.66,6.65,6.66,2304000.0,6.206,6.206,6.1967,6.206,2304000.0
2011-04-08 15:20:00,6.66,6.66,6.64,6.66,2946400.0,6.206,6.206,6.1874,6.206,2946400.0
2011-04-08 15:30:00,6.66,6.67,6.66,6.66,3578400.0,6.206,6.2153,6.206,6.206,3578400.0
2011-04-08 15:40:00,6.66,6.68,6.66,6.68,3689600.0,6.206,6.2246,6.206,6.2246,3689600.0
2011-04-08 15:50:00,6.68,6.7,6.68,6.69,4120000.0,6.2246,6.2433,6.2246,6.234,4120000.0
2011-04-11 09:30:00,6.7,6.72,6.7,6.71,6038400.0,6.2433,6.2619,6.2433,6.2526,6038400.0
2011-04-11 09:40:00,6.71,6.74,6.7,6.74,2990400.0,6.2526,6.2805,6.2433,6.2805,2990400.0
2011-04-11 09:50:00,6.74,6.74,6.73,6.73,2513600.0,6.2805,6.2805,6.2712,6.2712,2513600.0
2011-04-11 10:00:00,6.73,6.74,6.71,6.71,2712800.0,6.2712,6.2805,6.2526,6.2526,2712800.0
2011-04-11 10:10:00,6.71,6.72,6.7,6.7,2936000.0,6.2526,6.2619,6.2433,6.2433,2936000.0
2011-04-11 10:20:00,6.7,6.71,6.7,6.7,1903200.0,6.2433,6.2526,6.2433,6.2433,1903200.0
2011-04-11 10:30:00,6.7,6.71,6.69,6.71,2553600.0,6.2433,6.2526,6.234,6.2526,2553600.0
2011-04-11 10:40:00,6.71,6.73,6.71,6.72,1826400.0,6.2526,6.2712,6.2526,6.2619,1826400.0
2011-04-11 10:50:00,6.72,6.73,6.72,6.72,772000.0,6.2619,6.2712,6.2619,6.2619,772000.0
2011-04-11 11:00:00,6.72,6.72,6.71,6.72,1010400.0,6.2619,6.2619,6.2526,6.2619,1010400.0
2011-04-11 11:10:00,6.72,6.73,6.71,6.73,1840000.0,6.2619,6.2712,6.2526,6.2712,1840000.0
2011-04-11 11:20:00,6.73,6.73,6.71,6.71,1658400.0,6.2712,6.2712,6.2526,6.2526,1658400.0
2011-04-11 11:30:00,6.71,6.72,6.71,6.71,1048000.0,6.2526,6.2619,6.2526,6.2526,1048000.0
2011-04-11 11:40:00,6.71,6.72,6.71,6.71,931200.0,6.2526,6.2619,6.2526,6.2526,931200.0
2011-04-11 11:50:00,6.71,6.72,6.7,6.7,1590400.0,6.2526,6.2619,6.2433,6.2433,1590400.0
2011-04-11 12:00:00,6.7,6.7,6.69,6.69,1740800.0,6.2433,6.2433,6.234,6.234,1740800.0
2011-04-11 12:10:00,6.69,6.7,6.68,6.68,1372800.0,6.234,6.2433,6.2246,6.2246,1372800.0
2011-04-11 12:20:00,6.68,6.7,6.68,6.7,1166400.0,6.2246,6.2433,6.2246,6.2433,1166400.0
2011-04-11 12:30:00,6.7,6.7,6.67,6.67,1682400.0,6.2433,6.2433,6.2153,6.2153,1682400.0
2011-04-11 12:40:00,6.67,6.67,6.66,6.67,3306400.0,6.2153,6.2153,6.206,6.2153,3306400.0
2011-04-11 12:50:00,6.67,6.67,6.66,6.66,1621600.0,6.2153,6.2153,6.206,6.206,1621600.0
2011-04-11 13:00:00,6.66,6.67,6.65,6.67,2648800.0,6.206,6.2153,6.1967,6.2153,2648800.0
2011-04-11 13:10:00,6.67,6.67,6.65,6.66,1533600.0,6.2153,6.2153,6.1967,6.206,1533600.0
2011-04-11 13:20:00,6.66,6.67,6.66,6.67,1599200.0,6.206,6.2153,6.206,6.2153,1599200.0
2011-04-11 13:30:00,6.67,6.67,6.65,6.65,1168800.0,6.2153,6.2153,6.1967,6.1967,1168800.0
2011-04-11 13:40:00,6.66,6.67,6.65,6.65,1478400.0,6.206,6.2153,6.1967,6.1967,1478400.0
2011-04-11 13:50:00,6.65,6.67,6.65,6.67,3112000.0,6.1967,6.2153,6.1967,6.2153,3112000.0
2011-04-11 14:00:00,6.67,6.68,6.67,6.68,2247200.0,6.2153,6.2246,6.2153,6.2246,2247200.0
2011-04-11 14:10:00,6.68,6.68,6.67,6.68,757600.0,6.2246,6.2246,6.2153,6.2246,757600.0
2011-04-11 14:20:00,6.68,6.68,6.67,6.67,1408800.0,6.2246,6.2246,6.2153,6.2153,1408800.0
2011-04-11 14:30:00,6.67,6.68,6.65,6.65,2224800.0,6.2153,6.2246,6.1967,6.1967,2224800.0
2011-04-11 14:40:00,6.65,6.65,6.64,6.65,1846400.0,6.1967,6.1967,6.1874,6.1967,1846400.0
2011-04-11 14:50:00,6.65,6.66,6.64,6.64,2889600.0,6.1967,6.206,6.1874,6.1874,2889600.0
2011-04-11 15:00:00,6.64,6.64,6.62,6.62,3175200.0,6.1874,6.1874,6.1687,6.1687,3175200.0
2011-04-11 15:10:00,6.62,6.63,6.61,6.63,2699200.0,6.1687,6.178,6.1594,6.178,2699200.0
2011-04-11 15:20:00,6.63,6.64,6.62,6.62,1954400.0,6.178,6.1874,6.1687,6.1687,1954400.0
2011-04-11 15:30:00,6.62,6.64,6.62,6.63,1418400.0,6.1687,6.1874,6.1687,6.178,1418400.0
2011-04-11 15:40:00,6.63,6.65,6.63,6.65,2030400.0,6.178,6.1967,6.178,6.1967,2030400.0
2011-04-11 15:50:00,6.65,6.65,6.64,6.65,2141600.0,6.1967,6.1967,6.1874,6.1967,2141600.0
2011-04-12 09:30:00,6.57,6.58,6.55,6.58,7346400.0,6.1221,6.1315,6.1035,6.1315,7346400.0
2011-04-12 09:40:00,6.58,6.6,6.58,6.58,4067200.0,6.1315,6.1501,6.1315,6.1315,4067200.0
2011-04-12 09:50:00,6.58,6.59,6.54,6.55,4846400.0,6.1315,6.1408,6.0942,6.1035,4846400.0
2011-04-12 10:00:00,6.55,6.56,6.53,6.53,5643200.0,6.1035,6.1128,6.0849,6.0849,5643200.0
2011-04-12 10:10:00,6.53,6.55,6.52,6.54,5552800.0,6.0849,6.1035,6.0755,6.0942,5552800.0
2011-04-12 10:20:00,6.53,6.55,6.52,6.55,4073600.0,6.0849,6.1035,6.0755,6.1035,4073600.0
2011-04-12 10:30:00,6.55,6.55,6.52,6.53,2710400.0,6.1035,6.1035,6.0755,6.0849,2710400.0
2011-04-12 10:40:00,6.53,6.54,6.51,6.52,4777600.0,6.0849,6.0942,6.0662,6.0755,4777600.0
2011-04-12 10:50:00,6.52,6.54,6.5,6.5,5252000.0,6.0755,6.0942,6.0569,6.0569,5252000.0
2011-04-12 11:00:00,6.5,6.51,6.5,6.5,2265600.0,6.0569,6.0662,6.0569,6.0569,2265600.0
2011-04-12 11:10:00,6.5,6.52,6.5,6.51,2750400.0,6.0569,6.0755,6.0569,6.0662,2750400.0
2011-04-12 11:20:00,6.5,6.52,6.5,6.52,2181600.0,6.0569,6.0755,6.0569,6.0755,2181600.0
2011-04-12 11:30:00,6.52,6.54,6.51,6.53,2788800.0,6.0755,6.0942,6.0662,6.0849,2788800.0
2011-04-12 11:40:00,6.53,6.53,6.53,6.53,1286400.0,6.0849,6.0849,6.0849,6.0849,1286400.0
2011-04-12 11:50:00,6.53,6.53,6.52,6.52,1157600.0,6.0849,6.0849,6.0755,6.0755,1157600.0
2011-04-12 12:00:00,6.52,6.53,6.52,6.52,836800.0,6.0755,6.0849,6.0755,6.0755,836800.0
2011-04-12 12:10:00,6.52,6.53,6.52,6.52,2060800.0,6.0755,6.0849,6.0755,6.0755,2060800.0
2011-04-12 12:20:00,6.52,6.53,6.52,6.53,579200.0,6.0755,6.0849,6.0755,6.0849,579200.0
2011-04-12 12:30:00,6.52,6.53,6.51,6.52,1223200.0,6.0755,6.0849,6.0662,6.0755,1223200.0
2011-04-12 12:40:00,6.52,6.54,6.51,6.54,1954400.0,6.0755,6.0942,6.0662,6.0942,1954400.0
2011-04-12 12:50:00,6.54,6.54,6.53,6.53,1122400.0,6.0942,6.0942,6.0849,6.0849,1122400.0
2011-04-12 13:00:00,6.53,6.54,6.53,6.53,2280800.0,6.0849,6.0942,6.0849,6.0849,2280800.0
2011-04-12 13:10:00,6.53,6.54,6.52,6.52,1493600.0,6.0849,6.0942,6.0755,6.0755,1493600.0
2011-04-12 13:20:00,6.52,6.54,6.52,6.54,1606400.0,6.0755,6.0942,6.0755,6.0942,1606400.0
2011-04-12 13:30:00,6.54,6.55,6.54,6.54,1790400.0,6.0942,6.1035,6.0942,6.0942,1790400.0
2011-04-12 13:40:00,6.53,6.55,6.52,6.55,2256000.0,6.0849,6.1035,6.0755,6.1035,2256000.0
2011-04-12 13:50:00,6.55,6.56,6.55,6.55,1699200.0,6.1035,6.1128,6.1035,6.1035,1699200.0
2011-04-12 14:00:00,6.55,6.58,6.55,6.57,2982400.0,6.1035,6.1315,6.1035,6.1221,2982400.0
2011-04-12 14:10:00,6.57,6.57,6.56,6.57,1909600.0,6.1221,6.1221,6.1128,6.1221,1909600.0
2011-04-12 14:20:00,6.57,6.58,6.57,6.58,2520000.0,6.1221,6.1315,6.1221,6.1315,2520000.0
2011-04-12 14:30:00,6.57,6.58,6.56,6.56,2117600.0,6.1221,6.1315,6.1128,6.1128,2117600.0
2011-04-12 14:40:00,6.56,6.57,6.55,6.55,1710400.0,6.1128,6.1221,6.1035,6.1035,1710400.0
2011-04-12 14:50:00,6.55,6.56,6.55,6.55,1964800.0,6.1035,6.1128,6.1035,6.1035,1964800.0
2011-04-12 15:00:00,6.55,6.56,6.55,6.55,1247200.0,6.1035,6.1128,6.1035,6.1035,1247200.0
2011-04-12 15:10:00,6.55,6.56,6.55,6.55,741600.0,6.1035,6.1128,6.1035,6.1035,741600.0
2011-04-12 15:20:00,6.55,6.55,6.52,6.53,4779200.0,6.1035,6.1035,6.0755,6.0849,4779200.0
2011-04-12 15:30:00,6.53,6.54,6.52,6.53,2696000.0,6.0849,6.0942,6.0755,6.0849,2696000.0
2011-04-12 15:40:00,6.53,6.54,6.53,6.54,3239200.0,6.0849,6.0942,6.0849,6.0942,3239200.0
2011-04-12 15:50:00,6.54,6.56,6.54,6.55,4356800.0,6.0942,6.1128,6.0942,6.1035,4356800.0
2011-04-13 09:30:00,6.61,6.62,6.6,6.6,5736000.0,6.1594,6.1687,6.1501,6.1501,5736000.0
2011-04-13 09:40:00,6.6,6.62,6.58,6.59,3898400.0,6.1501,6.1687,6.1315,6.1408,3898400.0
2011-04-13 09:50:00,6.59,6.6,6.57,6.58,2413600.0,6.1408,6.1501,6.1221,6.1315,2413600.0
2011-04-13 10:00:00,6.58,6.58,6.56,6.56,4168000.0,6.1315,6.1315,6.1128,6.1128,4168000.0
2011-04-13 10:10:00,6.56,6.57,6.55,6.57,3284800.0,6.1128,6.1221,6.1035,6.1221,3284800.0
2011-04-13 10:20:00,6.57,6.58,6.56,6.58,2384800.0,6.1221,6.1315,6.1128,6.1315,2384800.0
2011-04-13 10:30:00,6.58,6.59,6.57,6.57,2707200.0,6.1315,6.1408,6.1221,6.1221,2707200.0
2011-04-13 10:40:00,6.57,6.6,6.57,6.6,2998400.0,6.1221,6.1501,6.1221,6.1501,2998400.0
2011-04-13 10:50:00,6.6,6.6,6.59,6.6,2132000.0,6.1501,6.1501,6.1408,6.1501,2132000.0
2011-04-13 11:00:00,6.6,6.6,6.58,6.59,1313600.0,6.1501,6.1501,6.1315,6.1408,1313600.0
2011-04-13 11:10:00,6.59,6.59,6.58,6.58,1563200.0,6.1408,6.1408,6.1315,6.1315,1563200.0
2011-04-13 11:20:00,6.58,6.58,6.56,6.56,3058400.0,6.1315,6.1315,6.1128,6.1128,3058400.0
2011-04-13 11:30:00,6.56,6.57,6.54,6.54,2416800.0,6.1128,6.1221,6.0942,6.0942,2416800.0
2011-04-13 11:40:00,6.54,6.55,6.54,6.55,1870400.0,6.0942,6.1035,6.0942,6.1035,1870400.0
2011-04-13 11:50:00,6.55,6.55,6.52,6.53,3339200.0,6.1035,6.1035,6.0755,6.0849,3339200.0
2011-04-13 12:00:00,6.53,6.54,6.52,6.54,2492800.0,6.0849,6.0942,6.0755,6.0942,2492800.0
2011-04-13 12:10:00,6.54,6.55,6.54,6.54,2089600.0,6.0942,6.1035,6.0942,6.0942,2089600.0
2011-04-13 12:20:00,6.54,6.55,6.53,6.53,1392800.0,6.0942,6.1035,6.0849,6.0849,1392800.0
2011-04-13 12:30:00,6.53,6.53,6.5,6.51,4274400.0,6.0849,6.0849,6.0569,6.0662,4274400.0
2011-04-13 12:40:00,6.51,6.51,6.49,6.51,3997600.0,6.0662,6.0662,6.0476,6.0662,3997600.0
2011-04-13 12:50:00,6.51,6.52,6.51,6.52,1457600.0,6.0662,6.0755,6.0662,6.0755,1457600.0
2011-04-13 13:00:00,6.52,6.53,6.51,6.53,3181600.0,6.0755,6.0849,6.0662,6.0849,3181600.0
2011-04-13 13:10:00,6.53,6.54,6.52,6.53,964800.0,6.0849,6.0942,6.0755,6.0849,964800.0
2011-04-13 13:20:00,6.53,6.54,6.52,6.53,1439200.0,6.0849,6.0942,6.0755,6.0849,1439200.0
2011-04-13 13:30:00,6.53,6.53,6.51,6.52,1183200.0,6.0849,6.0849,6.0662,6.0755,1183200.0
2011-04-13 13:40:00,6.52,6.53,6.52,6.52,1404000.0,6.0755,6.0849,6.0755,6.0755,1404000.0
2011-04-13 13:50:00,6.52,6.52,6.5,6.51,1333600.0,6.0755,6.0755,6.0569,6.0662,1333600.0
2011-04-13 14:00:00,6.51,6.53,6.51,6.53,1580800.0,6.0662,6.0849,6.0662,6.0849,1580800.0
2011-04-13 14:10:00,6.53,6.53,6.5,6.51,1987200.0,6.0849,6.0849,6.0569,6.0662,1987200.0
2011-04-13 14:20:00,6.51,6.55,6.51,6.54,3928800.0,6.0662,6.1035,6.0662,6.0942,3928800.0
2011-04-13 14:30:00,6.54,6.55,6.53,6.53,1929600.0,6.0942,6.1035,6.0849,6.0849,1929600.0
2011-04-13 14:40:00,6.54,6.56,6.54,6.55,2557600.0,6.0942,6.1128,6.0942,6.1035,2557600.0
2011-04-13 14:50:00,6.55,6.56,6.55,6.56,937600.0,6.1035,6.1128,6.1035,6.1128,937600.0
2011-04-13 15:00:00,6.56,6.58,6.56,6.57,3422400.0,6.1128,6.1315,6.1128,6.1221,3422400.0
2011-04-13 15:10:00,6.57,6.58,6.56,6.58,3075200.0,6.1221,6.1315,6.1128,6.1315,3075200.0
2011-04-13 15:20:00,6.58,6.58,6.56,6.56,1191200.0,6.1315,6.1315,6.1128,6.1128,1191200.0
2011-04-13 15:30:00,6.56,6.56,6.55,6.56,1404800.0,6.1128,6.1128,6.1035,6.1128,1404800.0
2011-04-13 15:40:00,6.56,6.57,6.55,6.55,2160800.0,6.1128,6.1221,6.1035,6.1035,2160800.0
2011-04-13 15:50:00,6.55,6.55,6.54,6.54,6531200.0,6.1035,6.1035,6.0942,6.0942,6531200.0
2011-04-14 09:30:00,6.47,6.48,6.46,6.48,5825600.0,6.029,6.0383,6.0196,6.0383,5825600.0
2011-04-14 09:40:00,6.48,6.49,6.43,6.44,9088000.0,6.0383,6.0476,5.9917,6.001,9088000.0
2011-04-14 09:50:00,6.44,6.47,6.43,6.46,7720800.0,6.001,6.029,5.9917,6.0196,7720800.0
2011-04-14 10:00:00,6.46,6.48,6.46,6.47,5242400.0,6.0196,6.0383,6.0196,6.029,5242400.0
2011-04-14 10:10:00,6.47,6.49,6.46,6.48,3717600.0,6.029,6.0476,6.0196,6.0383,3717600.0
2011-04-14 10:20:00,6.48,6.51,6.48,6.51,6277600.0,6.0383,6.0662,6.0383,6.0662,6277600.0
2011-04-14 10:30:00,6.51,6.52,6.5,6.52,2909600.0,6.0662,6.0755,6.0569,6.0755,2909600.0
2011-04-14 10:40:00,6.52,6.52,6.5,6.51,2779200.0,6.0755,6.0755,6.0569,6.0662,2779200.0
2011-04-14 10:50:00,6.51,6.52,6.5,6.5,3564800.0,6.0662,6.0755,6.0569,6.0569,3564800.0
2011-04-14 11:00:00,6.5,6.52,6.5,6.51,1847200.0,6.0569,6.0755,6.0569,6.0662,1847200.0
2011-04-14 11:10:00,6.51,6.51,6.48,6.49,3420000.0,6.0662,6.0662,6.0383,6.0476,3420000.0
2011-04-14 11:20:00,6.49,6.5,6.48,6.49,1512800.0,6.0476,6.0569,6.0383,6.0476,1512800.0
2011-04-14 11:30:00,6.49,6.5,6.48,6.49,1945600.0,6.0476,6.0569,6.0383,6.0476,1945600.0
2011-04-14 11:40:00,6.49,6.49,6.48,6.49,1777600.0,6.0476,6.0476,6.0383,6.0476,1777600.0
2011-04-14 11:50:00,6.49,6.51,6.49,6.5,984800.0,6.0476,6.0662,6.0476,6.0569,984800.0
2011-04-14 12:00:00,6.5,6.51,6.5,6.51,1304000.0,6.0569,6.0662,6.0569,6.0662,1304000.0
2011-04-14 12:10:00,6.51,6.52,6.51,6.52,1761600.0,6.0662,6.0755,6.0662,6.0755,1761600.0
2011-04-14 12:20:00,6.52,6.53,6.51,6.53,1209600.0,6.0755,6.0849,6.0662,6.0849,1209600.0
2011-04-14 12:30:00,6.52,6.53,6.52,6.53,1102400.0,6.0755,6.0849,6.0755,6.0849,1102400.0
2011-04-14 12:40:00,6.53,6.53,6.52,6.52,892000.0,6.0849,6.0849,6.0755,6.0755,892000.0
2011-04-14 12:50:00,6.52,6.54,6.52,6.53,943200.0,6.0755,6.0942,6.0755,6.0849,943200.0
2011-04-14 13:00:00,6.53,6.54,6.53,6.53,1679200.0,6.0849,6.0942,6.0849,6.0849,1679200.0
2011-04-14 13:10:00,6.53,6.53,6.52,6.52,1428800.0,6.0849,6.0849,6.0755,6.0755,1428800.0
2011-04-14 13:20:00,6.52,6.52,6.51,6.52,1219200.0,6.0755,6.0755,6.0662,6.0755,1219200.0
2011-04-14 13:30:00,6.52,6.53,6.52,6.52,602400.0,6.0755,6.0849,6.0755,6.0755,602400.0
2011-04-14 13:40:00,6.52,6.52,6.51,6.52,2107200.0,6.0755,6.0755,6.0662,6.0755,2107200.0
2011-04-14 13:50:00,6.52,6.52,6.5,6.5,1468800.0,6.0755,6.0755,6.0569,6.0569,1468800.0
2011-04-14 14:00:00,6.5,6.52,6.5,6.52,1753600.0,6.0569,6.0755,6.0569,6.0755,1753600.0
2011-04-14 14:10:00,6.52,6.52,6.52,6.52,1345600.0,6.0755,6.0755,6.0755,6.0755,1345600.0
2011-04-14 14:20:00,6.52,6.54,6.52,6.53,1740000.0,6.0755,6.0942,6.0755,6.0849,1740000.0
2011-04-14 14:30:00,6.53,6.54,6.53,6.53,1635200.0,6.0849,6.0942,6.0849,6.0849,1635200.0
2011-04-14 14:40:00,6.53,6.53,6.52,6.53,1115200.0,6.0849,6.0849,6.0755,6.0849,1115200.0
2011-04-14 14:50:00,6.53,6.54,6.52,6.54,1442400.0,6.0849,6.0942,6.0755,6.0942,1442400.0
2011-04-14 15:00:00,6.53,6.56,6.53,6.56,3106400.0,6.0849,6.1128,6.0849,6.1128,3106400.0
2011-04-14 15:10:00,6.56,6.57,6.55,6.57,2666400.0,6.1128,6.1221,6.1035,6.1221,2666400.0
2011-04-14 15:20:00,6.57,6.57,6.56,6.57,2228800.0,6.1221,6.1221,6.1128,6.1221,2228800.0
2011-04-14 15:30:00,6.57,6.57,6.55,6.57,2023200.0,6.1221,6.1221,6.1035,6.1221,2023200.0
2011-04-14 15:40:00,6.57,6.57,6.55,6.56,1969600.0,6.1221,6.1221,6.1035,6.1128,1969600.0
2011-04-14 15:50:00,6.56,6.56,6.55,6.55,3240800.0,6.1128,6.1128,6.1035,6.1035,3240800.0
2011-04-15 09:30:00,6.58,6.58,6.56,6.56,4510400.0,6.1315,6.1315,6.1128,6.1128,4510400.0
2011-04-15 09:40:00,6.56,6.57,6.54,6.54,3029600.0,6.1128,6.1221,6.0942,6.0942,3029600.0
2011-04-15 09:50:00,6.54,6.58,6.54,6.57,3996800.0,6.0942,6.1315,6.0942,6.1221,3996800.0
2011-04-15 10:00:00,6.58,6.61,6.58,6.59,5311200.0,6.1315,6.1594,6.1315,6.1408,5311200.0
2011-04-15 10:10:00,6.59,6.59,6.57,6.58,2044800.0,6.1408,6.1408,6.1221,6.1315,2044800.0
2011-04-15 10:20:00,6.58,6.58,6.56,6.57,3063200.0,6.1315,6.1315,6.1128,6.1221,3063200.0
2011-04-15 10:30:00,6.58,6.59,6.55,6.56,3868800.0,6.1315,6.1408,6.1035,6.1128,3868800.0
2011-04-15 10:40:00,6.55,6.57,6.55,6.57,1798400.0,6.1035,6.1221,6.1035,6.1221,1798400.0
2011-04-15 10:50:00,6.57,6.58,6.57,6.58,2415200.0,6.1221,6.1315,6.1221,6.1315,2415200.0
2011-04-15 11:00:00,6.58,6.59,6.57,6.58,1299200.0,6.1315,6.1408,6.1221,6.1315,1299200.0
2011-04-15 11:10:00,6.58,6.58,6.56,6.57,1479200.0,6.1315,6.1315,6.1128,6.1221,1479200.0
2011-04-15 11:20:00,6.57,6.6,6.57,6.6,2849600.0,6.1221,6.1501,6.1221,6.1501,2849600.0
2011-04-15 11:30:00,6.59,6.6,6.59,6.59,1132800.0,6.1408,6.1501,6.1408,6.1408,1132800.0
2011-04-15 11:40:00,6.59,6.6,6.59,6.59,852800.0,6.1408,6.1501,6.1408,6.1408,852800.0
2011-04-15 11:50:00,6.6,6.6,6.59,6.59,1448800.0,6.1501,6.1501,6.1408,6.1408,1448800.0
2011-04-15 12:00:00,6.59,6.61,6.59,6.61,540000.0,6.1408,6.1594,6.1408,6.1594,540000.0
2011-04-15 12:10:00,6.61,6.63,6.61,6.62,4676000.0,6.1594,6.178,6.1594,6.1687,4676000.0
2011-04-15 12:20:00,6.62,6.62,6.61,6.62,536000.0,6.1687,6.1687,6.1594,6.1687,536000.0
2011-04-15 12:30:00,6.62,6.62,6.61,6.62,1068800.0,6.1687,6.1687,6.1594,6.1687,1068800.0
2011-04-15 12:40:00,6.62,6.63,6.61,6.62,749600.0,6.1687,6.178,6.1594,6.1687,749600.0
2011-04-15 12:50:00,6.62,6.63,6.62,6.63,1318400.0,6.1687,6.178,6.1687,6.178,1318400.0
2011-04-15 13:00:00,6.63,6.63,6.62,6.62,1177600.0,6.178,6.178,6.1687,6.1687,1177600.0
2011-04-15 13:10:00,6.62,6.62,6.62,6.62,730400.0,6.1687,6.1687,6.1687,6.1687,730400.0
2011-04-15 13:20:00,6.62,6.62,6.61,6.61,1442400.0,6.1687,6.1687,6.1594,6.1594,1442400.0
2011-04-15 13:30:00,6.61,6.61,6.61,6.61,610400.0,6.1594,6.1594,6.1594,6.1594,610400.0
2011-04-15 13:40:00,6.61,6.62,6.61,6.61,722400.0,6.1594,6.1687,6.1594,6.1594,722400.0
2011-04-15 13:50:00,6.62,6.62,6.61,6.61,636000.0,6.1687,6.1687,6.1594,6.1594,636000.0
2011-04-15 14:00:00,6.61,6.61,6.61,6.61,684000.0,6.1594,6.1594,6.1594,6.1594,684000.0
2011-04-15 14:10:00,6.61,6.62,6.61,6.61,1228000.0,6.1594,6.1687,6.1594,6.1594,1228000.0
2011-04-15 14:20:00,6.61,6.62,6.61,6.62,968000.0,6.1594,6.1687,6.1594,6.1687,968000.0
2011-04-15 14:30:00,6.62,6.62,6.62,6.62,1298400.0,6.1687,6.1687,6.1687,6.1687,1298400.0
2011-04-15 14:40:00,6.62,6.62,6.61,6.61,792800.0,6.1687,6.1687,6.1594,6.1594,792800.0
2011-04-15 14:50:00,6.61,6.62,6.61,6.62,622400.0,6.1594,6.1687,6.1594,6.1687,622400.0
2011-04-15 15:00:00,6.62,6.62,6.61,6.61,1158400.0,6.1687,6.1687,6.1594,6.1594,1158400.0
2011-04-15 15:10:00,6.61,6.61,6.59,6.6,2400800.0,6.1594,6.1594,6.1408,6.1501,2400800.0
2011-04-15 15:20:00,6.6,6.6,6.58,6.6,2696800.0,6.1501,6.1501,6.1315,6.1501,2696800.0
2011-04-15 15:30:00,6.6,6.6,6.59,6.6,2342400.0,6.1501,6.1501,6.1408,6.1501,2342400.0
2011-04-15 15:40:00,6.6,6.6,6.59,6.59,2358400.0,6.1501,6.1501,6.1408,6.1408,2358400.0
2011-04-15 15:50:00,6.59,6.6,6.59,6.6,4503200.0,6.1408,6.1501,6.1408,6.1501,4503200.0
2011-04-18 09:30:00,6.46,6.46,6.4,6.42,11737600.0,6.0196,6.0196,5.9637,5.9824,11737600.0
2011-04-18 09:40:00,6.42,6.45,6.41,6.43,8816000.0,5.9824,6.0103,5.973,5.9917,8816000.0
2011-04-18 09:50:00,6.43,6.43,6.4,6.4,7106400.0,5.9917,5.9917,5.9637,5.9637,7106400.0
2011-04-18 10:00:00,6.4,6.41,6.36,6.38,8693600.0,5.9637,5.973,5.9265,5.9451,8693600.0
2011-04-18 10:10:00,6.37,6.4,6.37,6.39,5747200.0,5.9358,5.9637,5.9358,5.9544,5747200.0
2011-04-18 10:20:00,6.39,6.42,6.39,6.4,6407200.0,5.9544,5.9824,5.9544,5.9637,6407200.0
2011-04-18 10:30:00,6.4,6.42,6.4,6.41,3969600.0,5.9637,5.9824,5.9637,5.973,3969600.0
2011-04-18 10:40:00,6.41,6.41,6.38,6.38,4056000.0,5.973,5.973,5.9451,5.9451,4056000.0
2011-04-18 10:50:00,6.38,6.39,6.36,6.37,5014400.0,5.9451,5.9544,5.9265,5.9358,5014400.0
2011-04-18 11:00:00,6.37,6.38,6.35,6.36,5019200.0,5.9358,5.9451,5.9171,5.9265,5019200.0
2011-04-18 11:10:00,6.36,6.38,6.36,6.37,3148800.0,5.9265,5.9451,5.9265,5.9358,3148800.0
2011-04-18 11:20:00,6.37,6.39,6.37,6.39,2585600.0,5.9358,5.9544,5.9358,5.9544,2585600.0
2011-04-18 11:30:00,6.39,6.4,6.38,6.4,2348000.0,5.9544,5.9637,5.9451,5.9637,2348000.0
2011-04-18 11:40:00,6.4,6.41,6.39,6.4,2236800.0,5.9637,5.973,5.9544,5.9637,2236800.0
2011-04-18 11:50:00,6.4,6.41,6.39,6.4,1658400.0,5.9637,5.973,5.9544,5.9637,1658400.0
2011-04-18 12:00:00,6.4,6.41,6.39,6.41,1736000.0,5.9637,5.973,5.9544,5.973,1736000.0
2011-04-18 12:10:00,6.4,6.41,6.39,6.4,941600.0,5.9637,5.973,5.9544,5.9637,941600.0
2011-04-18 12:20:00,6.4,6.4,6.38,6.39,1550400.0,5.9637,5.9637,5.9451,5.9544,1550400.0
2011-04-18 12:30:00,6.39,6.4,6.39,6.4,1890400.0,5.9544,5.9637,5.9544,5.9637,1890400.0
2011-04-18 12:40:00,6.4,6.4,6.39,6.39,565600.0,5.9637,5.9637,5.9544,5.9544,565600.0
2011-04-18 12:50:00,6.39,6.4,6.39,6.39,878400.0,5.9544,5.9637,5.9544,5.9544,878400.0
2011-04-18 13:00:00,6.39,6.4,6.39,6.39,656800.0,5.9544,5.9637,5.9544,5.9544,656800.0
2011-04-18 13:10:00,6.39,6.39,6.37,6.39,1350400.0,5.9544,5.9544,5.9358,5.9544,1350400.0
2011-04-18 13:20:00,6.38,6.39,6.38,6.39,940000.0,5.9451,5.9544,5.9451,5.9544,940000.0
2011-04-18 13:30:00,6.39,6.4,6.38,6.39,1322400.0,5.9544,5.9637,5.9451,5.9544,1322400.0
2011-04-18 13:40:00,6.39,6.41,6.39,6.4,926400.0,5.9544,5.973,5.9544,5.9637,926400.0
2011-04-18 13:50:00,6.4,6.42,6.4,6.42,2452800.0,5.9637,5.9824,5.9637,5.9824,2452800.0
2011-04-18 14:00:00,6.42,6.42,6.41,6.42,2174400.0,5.9824,5.9824,5.973,5.9824,2174400.0
2011-04-18 14:10:00,6.42,6.43,6.41,6.42,2082400.0,5.9824,5.9917,5.973,5.9824,2082400.0
2011-04-18 14:20:00,6.42,6.42,6.41,6.42,1048800.0,5.9824,5.9824,5.973,5.9824,1048800.0
2011-04-18 14:30:00,6.42,6.44,6.42,6.44,2568000.0,5.9824,6.001,5.9824,6.001,2568000.0
2011-04-18 14:40:00,6.44,6.46,6.43,6.45,3809600.0,6.001,6.0196,5.9917,6.0103,3809600.0
2011-04-18 14:50:00,6.45,6.46,6.45,6.45,2968800.0,6.0103,6.0196,6.0103,6.0103,2968800.0
2011-04-18 15:00:00,6.45,6.46,6.43,6.43,4149600.0,6.0103,6.0196,5.9917,5.9917,4149600.0
2011-04-18 15:10:00,6.43,6.47,6.43,6.47,3292000.0,5.9917,6.029,5.9917,6.029,3292000.0
2011-04-18 15:20:00,6.47,6.48,6.46,6.46,3107200.0,6.029,6.0383,6.0196,6.0196,3107200.0
2011-04-18 15:30:00,6.46,6.48,6.45,6.45,4417600.0,6.0196,6.0383,6.0103,6.0103,4417600.0
2011-04-18 15:40:00,6.45,6.46,6.43,6.44,3374400.0,6.0103,6.0196,5.9917,6.001,3374400.0
2011-04-18 15:50:00,6.44,6.46,6.43,6.45,4452000.0,6.001,6.0196,5.9917,6.0103,4452000.0
2011-04-19 09:30:00,6.47,6.5,6.47,6.49,5541600.0,6.029,6.0569,6.029,6.0476,5541600.0
2011-04-19 09:40:00,6.49,6.5,6.48,6.48,4026400.0,6.0476,6.0569,6.0383,6.0383,4026400.0
2011-04-19 09:50:00,6.48,6.48,6.46,6.48,3023200.0,6.0383,6.0383,6.0196,6.0383,3023200.0
2011-04-19 10:00:00,6.48,6.49,6.46,6.48,3431200.0,6.0383,6.0476,6.0196,6.0383,3431200.0
2011-04-19 10:10:00,6.48,6.49,6.48,6.49,2452800.0,6.0383,6.0476,6.0383,6.0476,2452800.0
2011-04-19 10:20:00,6.49,6.5,6.48,6.49,1967200.0,6.0476,6.0569,6.0383,6.0476,1967200.0
2011-04-19 10:30:00,6.49,6.49,6.47,6.47,2487200.0,6.0476,6.0476,6.029,6.029,2487200.0
2011-04-19 10:40:00,6.47,6.47,6.46,6.47,2338400.0,6.029,6.029,6.0196,6.029,2338400.0
2011-04-19 10:50:00,6.47,6.48,6.46,6.46,1627200.0,6.029,6.0383,6.0196,6.0196,1627200.0
2011-04-19 11:00:00,6.46,6.47,6.45,6.47,2537600.0,6.0196,6.029,6.0103,6.029,2537600.0
2011-04-19 11:10:00,6.47,6.47,6.45,6.46,1533600.0,6.029,6.029,6.0103,6.0196,1533600.0
2011-04-19 11:20:00,6.46,6.46,6.44,6.45,2189600.0,6.0196,6.0196,6.001,6.0103,2189600.0
2011-04-19 11:30:00,6.45,6.46,6.44,6.46,1776000.0,6.0103,6.0196,6.001,6.0196,1776000.0
2011-04-19 11:40:00,6.46,6.46,6.45,6.45,1100800.0,6.0196,6.0196,6.0103,6.0103,1100800.0
2011-04-19 11:50:00,6.45,6.46,6.45,6.46,1585600.0,6.0103,6.0196,6.0103,6.0196,1585600.0
2011-04-19 12:00:00,6.46,6.47,6.46,6.46,840800.0,6.0196,6.029,6.0196,6.0196,840800.0
2011-04-19 12:10:00,6.46,6.47,6.46,6.47,937600.0,6.0196,6.029,6.0196,6.029,937600.0
2011-04-19 12:20:00,6.47,6.47,6.46,6.47,1127200.0,6.029,6.029,6.0196,6.029,1127200.0
2011-04-19 12:30:00,6.47,6.47,6.46,6.47,1025600.0,6.029,6.029,6.0196,6.029,1025600.0
2011-04-19 12:40:00,6.47,6.48,6.46,6.46,1257600.0,6.029,6.0383,6.0196,6.0196,1257600.0
2011-04-19 12:50:00,6.46,6.48,6.46,6.47,729600.0,6.0196,6.0383,6.0196,6.029,729600.0
2011-04-19 13:00:00,6.47,6.49,6.47,6.48,2239200.0,6.029,6.0476,6.029,6.0383,2239200.0
2011-04-19 13:10:00,6.48,6.5,6.48,6.49,1270400.0,6.0383,6.0569,6.0383,6.0476,1270400.0
2011-04-19 13:20:00,6.49,6.5,6.49,6.49,1433600.0,6.0476,6.0569,6.0476,6.0476,1433600.0
2011-04-19 13:30:00,6.49,6.5,6.49,6.5,932800.0,6.0476,6.0569,6.0476,6.0569,932800.0
2011-04-19 13:40:00,6.5,6.52,6.5,6.51,3080000.0,6.0569,6.0755,6.0569,6.0662,3080000.0
2011-04-19 13:50:00,6.51,6.52,6.51,6.51,772800.0,6.0662,6.0755,6.0662,6.0662,772800.0
2011-04-19 14:00:00,6.51,6.51,6.5,6.51,746400.0,6.0662,6.0662,6.0569,6.0662,746400.0
2011-04-19 14:10:00,6.51,6.52,6.51,6.52,1210400.0,6.0662,6.0755,6.0662,6.0755,1210400.0
2011-04-19 14:20:00,6.52,6.52,6.5,6.5,1125600.0,6.0755,6.0755,6.0569,6.0569,1125600.0
2011-04-19 14:30:00,6.51,6.51,6.5,6.51,1150400.0,6.0662,6.0662,6.0569,6.0662,1150400.0
2011-04-19 14:40:00,6.51,6.52,6.51,6.51,1514400.0,6.0662,6.0755,6.0662,6.0662,1514400.0
2011-04-19 14:50:00,6.51,6.51,6.5,6.51,492000.0,6.0662,6.0662,6.0569,6.0662,492000.0
2011-04-19 15:00:00,6.51,6.52,6.51,6.52,1392000.0,6.0662,6.0755,6.0662,6.0755,1392000.0
2011-04-19 15:10:00,6.52,6.52,6.52,6.52,815200.0,6.0755,6.0755,6.0755,6.0755,815200.0
2011-04-19 15:20:00,6.52,6.52,6.51,6.51,1154400.0,6.0755,6.0755,6.0662,6.0662,1154400.0
2011-04-19 15:30:00,6.51,6.52,6.51,6.52,1568800.0,6.0662,6.0755,6.0662,6.0755,1568800.0
2011-04-19 15:40:00,6.52,6.52,6.51,6.52,2812800.0,6.0755,6.0755,6.0662,6.0755,2812800.0
2011-04-19 15:50:00,6.52,6.53,6.52,6.52,2730400.0,6.0755,6.0849,6.0755,6.0755,2730400.0
2011-04-20 09:30:00,6.68,6.7,6.68,6.69,7921600.0,6.2246,6.2433,6.2246,6.234,7921600.0
2011-04-20 09:40:00,6.69,6.7,6.68,6.69,5330400.0,6.234,6.2433,6.2246,6.234,5330400.0
2011-04-20 09:50:00,6.69,6.69,6.67,6.69,2565600.0,6.234,6.234,6.2153,6.234,2565600.0
2011-04-20 10:00:00,6.69,6.71,6.68,6.71,3499200.0,6.234,6.2526,6.2246,6.2526,3499200.0
2011-04-20 10:10:00,6.71,6.73,6.7,6.72,6563200.0,6.2526,6.2712,6.2433,6.2619,6563200.0
2011-04-20 10:20:00,6.72,6.72,6.71,6.71,1484800.0,6.2619,6.2619,6.2526,6.2526,1484800.0
2011-04-20 10:30:00,6.71,6.72,6.71,6.71,2366400.0,6.2526,6.2619,6.2526,6.2526,2366400.0
2011-04-20 10:40:00,6.72,6.72,6.71,6.71,1609600.0,6.2619,6.2619,6.2526,6.2526,1609600.0
2011-04-20 10:50:00,6.71,6.72,6.71,6.72,1759200.0,6.2526,6.2619,6.2526,6.2619,1759200.0
2011-04-20 11:00:00,6.72,6.72,6.71,6.71,1519200.0,6.2619,6.2619,6.2526,6.2526,1519200.0
2011-04-20 11:10:00,6.71,6.71,6.7,6.7,3073600.0,6.2526,6.2526,6.2433,6.2433,3073600.0
2011-04-20 11:20:00,6.7,6.71,6.69,6.71,1732800.0,6.2433,6.2526,6.234,6.2526,1732800.0
2011-04-20 11:30:00,6.71,6.71,6.7,6.7,1292000.0,6.2526,6.2526,6.2433,6.2433,1292000.0
2011-04-20 11:40:00,6.7,6.71,6.7,6.71,1068000.0,6.2433,6.2526,6.2433,6.2526,1068000.0
2011-04-20 11:50:00,6.71,6.72,6.71,6.72,2190400.0,6.2526,6.2619,6.2526,6.2619,2190400.0
2011-04-20 12:00:00,6.72,6.72,6.71,6.71,1323200.0,6.2619,6.2619,6.2526,6.2526,1323200.0
2011-04-20 12:10:00,6.71,6.72,6.7,6.71,1757600.0,6.2526,6.2619,6.2433,6.2526,1757600.0
2011-04-20 12:20:00,6.71,6.71,6.7,6.7,2795200.0,6.2526,6.2526,6.2433,6.2433,2795200.0
2011-04-20 12:30:00,6.7,6.71,6.69,6.7,3408800.0,6.2433,6.2526,6.234,6.2433,3408800.0
2011-04-20 12:40:00,6.7,6.7,6.69,6.69,2432000.0,6.2433,6.2433,6.234,6.234,2432000.0
2011-04-20 12:50:00,6.68,6.7,6.68,6.69,1351200.0,6.2246,6.2433,6.2246,6.234,1351200.0
2011-04-20 13:00:00,6.69,6.69,6.68,6.69,2012800.0,6.234,6.234,6.2246,6.234,2012800.0
2011-04-20 13:10:00,6.69,6.69,6.68,6.68,2791200.0,6.234,6.234,6.2246,6.2246,2791200.0
2011-04-20 13:20:00,6.68,6.69,6.68,6.69,2027200.0,6.2246,6.234,6.2246,6.234,2027200.0
2011-04-20 13:30:00,6.69,6.69,6.68,6.68,769600.0,6.234,6.234,6.2246,6.2246,769600.0
2011-04-20 13:40:00,6.68,6.69,6.68,6.69,2053600.0,6.2246,6.234,6.2246,6.234,2053600.0
2011-04-20 13:50:00,6.69,6.7,6.69,6.7,1432800.0,6.234,6.2433,6.234,6.2433,1432800.0
2011-04-20 14:00:00,6.7,6.7,6.68,6.68,2038400.0,6.2433,6.2433,6.2246,6.2246,2038400.0
2011-04-20 14:10:00,6.68,6.69,6.68,6.69,893600.0,6.2246,6.234,6.2246,6.234,893600.0
2011-04-20 14:20:00,6.69,6.69,6.68,6.69,1677600.0,6.234,6.234,6.2246,6.234,1677600.0
2011-04-20 14:30:00,6.69,6.7,6.69,6.7,847200.0,6.234,6.2433,6.234,6.2433,847200.0
2011-04-20 14:40:00,6.7,6.7,6.69,6.7,638400.0,6.2433,6.2433,6.234,6.2433,638400.0
2011-04-20 14:50:00,6.7,6.7,6.69,6.69,2088800.0,6.2433,6.2433,6.234,6.234,2088800.0
2011-04-20 15:00:00,6.69,6.7,6.69,6.69,962400.0,6.234,6.2433,6.234,6.234,962400.0
2011-04-20 15:10:00,6.69,6.69,6.69,6.69,1572000.0,6.234,6.234,6.234,6.234,1572000.0
2011-04-20 15:20:00,6.69,6.71,6.68,6.71,3065600.0,6.234,6.2526,6.2246,6.2526,3065600.0
2011-04-20 15:30:00,6.71,6.71,6.7,6.71,1273600.0,6.2526,6.2526,6.2433,6.2526,1273600.0
2011-04-20 15:40:00,6.71,6.71,6.7,6.7,2919200.0,6.2526,6.2526,6.2433,6.2433,2919200.0
2011-04-20 15:50:00,6.7,6.71,6.7,6.71,3919200.0,6.2433,6.2526,6.2433,6.2526,3919200.0
2011-04-21 09:30:00,6.77,6.77,6.75,6.76,5661600.0,6.3085,6.3085,6.2899,6.2992,5661600.0
2011-04-21 09:40:00,6.76,6.76,6.74,6.75,3389600.0,6.2992,6.2992,6.2805,6.2899,3389600.0
2011-04-21 09:50:00,6.75,6.76,6.75,6.75,2432800.0,6.2899,6.2992,6.2899,6.2899,2432800.0
2011-04-21 10:00:00,6.75,6.75,6.7,6.75,7014400.0,6.2899,6.2899,6.2433,6.2899,7014400.0
2011-04-21 10:10:00,6.75,6.75,6.73,6.75,2416000.0,6.2899,6.2899,6.2712,6.2899,2416000.0
2011-04-21 10:20:00,6.75,6.76,6.75,6.75,1938400.0,6.2899,6.2992,6.2899,6.2899,1938400.0
2011-04-21 10:30:00,6.75,6.76,6.74,6.74,1726400.0,6.2899,6.2992,6.2805,6.2805,1726400.0
2011-04-21 10:40:00,6.74,6.76,6.74,6.74,1350400.0,6.2805,6.2992,6.2805,6.2805,1350400.0
2011-04-21 10:50:00,6.74,6.76,6.74,6.75,1710400.0,6.2805,6.2992,6.2805,6.2899,1710400.0
2011-04-21 11:00:00,6.76,6.76,6.75,6.76,1213600.0,6.2992,6.2992,6.2899,6.2992,1213600.0
2011-04-21 11:10:00,6.76,6.76,6.75,6.75,1320000.0,6.2992,6.2992,6.2899,6.2899,1320000.0
2011-04-21 11:20:00,6.75,6.76,6.75,6.76,1009600.0,6.2899,6.2992,6.2899,6.2992,1009600.0
2011-04-21 11:30:00,6.76,6.77,6.76,6.77,1508000.0,6.2992,6.3085,6.2992,6.3085,1508000.0
2011-04-21 11:40:00,6.77,6.77,6.76,6.77,689600.0,6.3085,6.3085,6.2992,6.3085,689600.0
2011-04-21 11:50:00,6.77,6.77,6.76,6.77,428800.0,6.3085,6.3085,6.2992,6.3085,428800.0
2011-04-21 12:00:00,6.77,6.77,6.76,6.77,659200.0,6.3085,6.3085,6.2992,6.3085,659200.0
2011-04-21 12:10:00,6.77,6.77,6.77,6.77,1008800.0,6.3085,6.3085,6.3085,6.3085,1008800.0
2011-04-21 12:20:00,6.77,6.77,6.77,6.77,516800.0,6.3085,6.3085,6.3085,6.3085,516800.0
2011-04-21 12:30:00,6.77,6.77,6.76,6.77,822400.0,6.3085,6.3085,6.2992,6.3085,822400.0
2011-04-21 12:40:00,6.77,6.78,6.77,6.77,1369600.0,6.3085,6.3178,6.3085,6.3085,1369600.0
2011-04-21 12:50:00,6.78,6.78,6.77,6.77,561600.0,6.3178,6.3178,6.3085,6.3085,561600.0
2011-04-21 13:00:00,6.77,6.77,6.77,6.77,363200.0,6.3085,6.3085,6.3085,6.3085,363200.0
2011-04-21 13:10:00,6.77,6.77,6.77,6.77,404000.0,6.3085,6.3085,6.3085,6.3085,404000.0
2011-04-21 13:20:00,6.77,6.77,6.76,6.76,629600.0,6.3085,6.3085,6.2992,6.2992,629600.0
2011-04-21 13:30:00,6.76,6.77,6.76,6.76,494400.0,6.2992,6.3085,6.2992,6.2992,494400.0
2011-04-21 13:40:00,6.76,6.76,6.75,6.76,640000.0,6.2992,6.2992,6.2899,6.2992,640000.0
2011-04-21 13:50:00,6.76,6.76,6.76,6.76,662400.0,6.2992,6.2992,6.2992,6.2992,662400.0
2011-04-21 14:00:00,6.76,6.76,6.75,6.76,444800.0,6.2992,6.2992,6.2899,6.2992,444800.0
2011-04-21 14:10:00,6.76,6.76,6.76,6.76,339200.0,6.2992,6.2992,6.2992,6.2992,339200.0
2011-04-21 14:20:00,6.76,6.77,6.76,6.77,519200.0,6.2992,6.3085,6.2992,6.3085,519200.0
2011-04-21 14:30:00,6.77,6.77,6.77,6.77,481600.0,6.3085,6.3085,6.3085,6.3085,481600.0
2011-04-21 14:40:00,6.77,6.77,6.76,6.76,688000.0,6.3085,6.3085,6.2992,6.2992,688000.0
2011-04-21 14:50:00,6.76,6.77,6.75,6.75,1720800.0,6.2992,6.3085,6.2899,6.2899,1720800.0
2011-04-21 15:00:00,6.76,6.76,6.75,6.76,1091200.0,6.2992,6.2992,6.2899,6.2992,1091200.0
2011-04-21 15:10:00,6.76,6.76,6.75,6.76,788000.0,6.2992,6.2992,6.2899,6.2992,788000.0
2011-04-21 15:20:00,6.76,6.76,6.75,6.75,772000.0,6.2992,6.2992,6.2899,6.2899,772000.0
2011-04-21 15:30:00,6.75,6.77,6.75,6.76,1528800.0,6.2899,6.3085,6.2899,6.2992,1528800.0
2011-04-21 15:40:00,6.76,6.77,6.76,6.77,3382400.0,6.2992,6.3085,6.2992,6.3085,3382400.0
2011-04-21 15:50:00,6.77,6.78,6.77,6.77,2609600.0,6.3085,6.3178,6.3085,6.3085,2609600.0
2011-04-25 09:30:00,6.76,6.77,6.76,6.76,4109600.0,6.2992,6.3085,6.2992,6.2992,4109600.0
2011-04-25 09:40:00,6.76,6.78,6.74,6.78,3462400.0,6.2992,6.3178,6.2805,6.3178,3462400.0
2011-04-25 09:50:00,6.77,6.78,6.76,6.77,2408800.0,6.3085,6.3178,6.2992,6.3085,2408800.0
2011-04-25 10:00:00,6.77,6.78,6.75,6.75,3048800.0,6.3085,6.3178,6.2899,6.2899,3048800.0
2011-04-25 10:10:00,6.75,6.76,6.75,6.75,2128800.0,6.2899,6.2992,6.2899,6.2899,2128800.0
2011-04-25 10:20:00,6.75,6.75,6.72,6.73,3687200.0,6.2899,6.2899,6.2619,6.2712,3687200.0
2011-04-25 10:30:00,6.73,6.74,6.72,6.74,2170400.0,6.2712,6.2805,6.2619,6.2805,2170400.0
2011-04-25 10:40:00,6.74,6.74,6.73,6.73,795200.0,6.2805,6.2805,6.2712,6.2712,795200.0
2011-04-25 10:50:00,6.73,6.74,6.72,6.73,1389600.0,6.2712,6.2805,6.2619,6.2712,1389600.0
2011-04-25 11:00:00,6.73,6.73,6.72,6.72,821600.0,6.2712,6.2712,6.2619,6.2619,821600.0
2011-04-25 11:10:00,6.72,6.72,6.71,6.72,1720000.0,6.2619,6.2619,6.2526,6.2619,1720000.0
2011-04-25 11:20:00,6.72,6.73,6.72,6.73,644000.0,6.2619,6.2712,6.2619,6.2712,644000.0
2011-04-25 11:30:00,6.73,6.73,6.73,6.73,752800.0,6.2712,6.2712,6.2712,6.2712,752800.0
2011-04-25 11:40:00,6.73,6.74,6.73,6.73,996000.0,6.2712,6.2805,6.2712,6.2712,996000.0
2011-04-25 11:50:00,6.73,6.75,6.73,6.74,980000.0,6.2712,6.2899,6.2712,6.2805,980000.0
2011-04-25 12:00:00,6.74,6.75,6.74,6.75,769600.0,6.2805,6.2899,6.2805,6.2899,769600.0
2011-04-25 12:10:00,6.75,6.75,6.74,6.75,584800.0,6.2899,6.2899,6.2805,6.2899,584800.0
2011-04-25 12:20:00,6.75,6.75,6.75,6.75,444800.0,6.2899,6.2899,6.2899,6.2899,444800.0
2011-04-25 12:30:00,6.75,6.75,6.75,6.75,318400.0,6.2899,6.2899,6.2899,6.2899,318400.0
2011-04-25 12:40:00,6.75,6.75,6.74,6.75,841600.0,6.2899,6.2899,6.2805,6.2899,841600.0
2011-04-25 12:50:00,6.75,6.76,6.75,6.75,624000.0,6.2899,6.2992,6.2899,6.2899,624000.0
2011-04-25 13:00:00,6.75,6.75,6.75,6.75,174400.0,6.2899,6.2899,6.2899,6.2899,174400.0
2011-04-25 13:10:00,6.75,6.75,6.75,6.75,94400.0,6.2899,6.2899,6.2899,6.2899,94400.0
2011-04-25 13:20:00,6.75,6.75,6.75,6.75,151200.0,6.2899,6.2899,6.2899,6.2899,151200.0
2011-04-25 13:30:00,6.75,6.76,6.75,6.76,597600.0,6.2899,6.2992,6.2899,6.2992,597600.0
2011-04-25 13:40:00,6.76,6.76,6.75,6.75,308800.0,6.2992,6.2992,6.2899,6.2899,308800.0
2011-04-25 13:50:00,6.75,6.76,6.75,6.76,165600.0,6.2899,6.2992,6.2899,6.2992,165600.0
2011-04-25 14:00:00,6.76,6.77,6.76,6.76,701600.0,6.2992,6.3085,6.2992,6.2992,701600.0
2011-04-25 14:10:00,6.76,6.77,6.76,6.76,497600.0,6.2992,6.3085,6.2992,6.2992,497600.0
2011-04-25 14:20:00,6.76,6.76,6.76,6.76,515200.0,6.2992,6.2992,6.2992,6.2992,515200.0
2011-04-25 14:30:00,6.76,6.76,6.76,6.76,308800.0,6.2992,6.2992,6.2992,6.2992,308800.0
2011-04-25 14:40:00,6.76,6.76,6.75,6.76,364000.0,6.2992,6.2992,6.2899,6.2992,364000.0
2011-04-25 14:50:00,6.75,6.76,6.75,6.76,220000.0,6.2899,6.2992,6.2899,6.2992,220000.0
2011-04-25 15:00:00,6.76,6.76,6.75,6.75,709600.0,6.2992,6.2992,6.2899,6.2899,709600.0
2011-04-25 15:10:00,6.75,6.75,6.74,6.75,884800.0,6.2899,6.2899,6.2805,6.2899,884800.0
2011-04-25 15:20:00,6.75,6.76,6.74,6.76,359200.0,6.2899,6.2992,6.2805,6.2992,359200.0
2011-04-25 15:30:00,6.76,6.76,6.75,6.76,1029600.0,6.2992,6.2992,6.2899,6.2992,1029600.0
2011-04-25 15:40:00,6.76,6.76,6.75,6.75,846400.0,6.2992,6.2992,6.2899,6.2899,846400.0
2011-04-25 15:50:00,6.75,6.76,6.75,6.76,1268800.0,6.2899,6.2992,6.2899,6.2992,1268800.0
2011-04-26 09:30:00,6.8,6.81,6.79,6.8,2823200.0,6.3365,6.3458,6.3271,6.3365,2823200.0
2011-04-26 09:40:00,6.8,6.81,6.78,6.81,2982400.0,6.3365,6.3458,6.3178,6.3458,2982400.0
2011-04-26 09:50:00,6.81,6.82,6.8,6.81,2996800.0,6.3458,6.3551,6.3365,6.3458,2996800.0
2011-04-26 10:00:00,6.81,6.83,6.79,6.8,3798400.0,6.3458,6.3644,6.3271,6.3365,3798400.0
2011-04-26 10:10:00,6.8,6.81,6.8,6.81,3335200.0,6.3365,6.3458,6.3365,6.3458,3335200.0
2011-04-26 10:20:00,6.81,6.84,6.81,6.83,4256800.0,6.3458,6.3737,6.3458,6.3644,4256800.0
2011-04-26 10:30:00,6.83,6.84,6.83,6.84,2078400.0,6.3644,6.3737,6.3644,6.3737,2078400.0
2011-04-26 10:40:00,6.84,6.86,6.84,6.86,3041600.0,6.3737,6.3924,6.3737,6.3924,3041600.0
2011-04-26 10:50:00,6.86,6.86,6.85,6.86,2559200.0,6.3924,6.3924,6.3831,6.3924,2559200.0
2011-04-26 11:00:00,6.86,6.86,6.86,6.86,2320000.0,6.3924,6.3924,6.3924,6.3924,2320000.0
2011-04-26 11:10:00,6.86,6.86,6.86,6.86,730400.0,6.3924,6.3924,6.3924,6.3924,730400.0
2011-04-26 11:20:00,6.86,6.87,6.86,6.87,3600000.0,6.3924,6.4017,6.3924,6.4017,3600000.0
2011-04-26 11:30:00,6.87,6.88,6.87,6.87,1859200.0,6.4017,6.411,6.4017,6.4017,1859200.0
2011-04-26 11:40:00,6.87,6.88,6.87,6.88,984800.0,6.4017,6.411,6.4017,6.411,984800.0
2011-04-26 11:50:00,6.88,6.89,6.88,6.89,1627200.0,6.411,6.4203,6.411,6.4203,1627200.0
2011-04-26 12:00:00,6.89,6.9,6.89,6.89,2456000.0,6.4203,6.4296,6.4203,6.4203,2456000.0
2011-04-26 12:10:00,6.89,6.89,6.88,6.89,1564800.0,6.4203,6.4203,6.411,6.4203,1564800.0
2011-04-26 12:20:00,6.89,6.89,6.88,6.88,893600.0,6.4203,6.4203,6.411,6.411,893600.0
2011-04-26 12:30:00,6.88,6.89,6.88,6.88,836800.0,6.411,6.4203,6.411,6.411,836800.0
2011-04-26 12:40:00,6.88,6.89,6.88,6.88,649600.0,6.411,6.4203,6.411,6.411,649600.0
2011-04-26 12:50:00,6.88,6.88,6.88,6.88,1190400.0,6.411,6.411,6.411,6.411,1190400.0
2011-04-26 13:00:00,6.88,6.88,6.87,6.87,1241600.0,6.411,6.411,6.4017,6.4017,1241600.0
2011-04-26 13:10:00,6.87,6.87,6.87,6.87,876800.0,6.4017,6.4017,6.4017,6.4017,876800.0
2011-04-26 13:20:00,6.87,6.87,6.87,6.87,469600.0,6.4017,6.4017,6.4017,6.4017,469600.0
2011-04-26 13:30:00,6.87,6.87,6.86,6.86,1373600.0,6.4017,6.4017,6.3924,6.3924,1373600.0
2011-04-26 13:40:00,6.86,6.86,6.86,6.86,964800.0,6.3924,6.3924,6.3924,6.3924,964800.0
2011-04-26 13:50:00,6.86,6.87,6.86,6.87,761600.0,6.3924,6.4017,6.3924,6.4017,761600.0
2011-04-26 14:00:00,6.87,6.87,6.86,6.87,573600.0,6.4017,6.4017,6.3924,6.4017,573600.0
2011-04-26 14:10:00,6.86,6.88,6.86,6.88,791200.0,6.3924,6.411,6.3924,6.411,791200.0
2011-04-26 14:20:00,6.88,6.88,6.87,6.88,416800.0,6.411,6.411,6.4017,6.411,416800.0
2011-04-26 14:30:00,6.88,6.88,6.87,6.87,824000.0,6.411,6.411,6.4017,6.4017,824000.0
2011-04-26 14:40:00,6.88,6.88,6.88,6.88,523200.0,6.411,6.411,6.411,6.411,523200.0
2011-04-26 14:50:00,6.88,6.88,6.87,6.88,456800.0,6.411,6.411,6.4017,6.411,456800.0
2011-04-26 15:00:00,6.88,6.88,6.88,6.88,1255200.0,6.411,6.411,6.411,6.411,1255200.0
2011-04-26 15:10:00,6.88,6.89,6.88,6.89,2864800.0,6.411,6.4203,6.411,6.4203,2864800.0
2011-04-26 15:20:00,6.89,6.89,6.87,6.87,1182400.0,6.4203,6.4203,6.4017,6.4017,1182400.0
2011-04-26 15:30:00,6.87,6.88,6.86,6.87,1270400.0,6.4017,6.411,6.3924,6.4017,1270400.0
2011-04-26 15:40:00,6.87,6.88,6.87,6.87,1574400.0,6.4017,6.411,6.4017,6.4017,1574400.0
2011-04-26 15:50:00,6.87,6.88,6.87,6.87,2965600.0,6.4017,6.411,6.4017,6.4017,2965600.0
2011-04-27 09:30:00,6.9,6.9,6.88,6.88,3095200.0,6.4296,6.4296,6.411,6.411,3095200.0
2011-04-27 09:40:00,6.88,6.89,6.88,6.89,2088000.0,6.411,6.4203,6.411,6.4203,2088000.0
2011-04-27 09:50:00,6.9,6.9,6.89,6.89,1707200.0,6.4296,6.4296,6.4203,6.4203,1707200.0
2011-04-27 10:00:00,6.89,6.89,6.86,6.87,2551200.0,6.4203,6.4203,6.3924,6.4017,2551200.0
2011-04-27 10:10:00,6.87,6.87,6.86,6.87,1468800.0,6.4017,6.4017,6.3924,6.4017,1468800.0
2011-04-27 10:20:00,6.87,6.87,6.86,6.87,1340000.0,6.4017,6.4017,6.3924,6.4017,1340000.0
2011-04-27 10:30:00,6.87,6.87,6.85,6.86,2256000.0,6.4017,6.4017,6.3831,6.3924,2256000.0
2011-04-27 10:40:00,6.86,6.87,6.86,6.86,1562400.0,6.3924,6.4017,6.3924,6.3924,1562400.0
2011-04-27 10:50:00,6.86,6.86,6.84,6.85,2516000.0,6.3924,6.3924,6.3737,6.3831,2516000.0
2011-04-27 11:00:00,6.85,6.86,6.85,6.86,2807200.0,6.3831,6.3924,6.3831,6.3924,2807200.0
2011-04-27 11:10:00,6.86,6.87,6.86,6.86,1079200.0,6.3924,6.4017,6.3924,6.3924,1079200.0
2011-04-27 11:20:00,6.86,6.86,6.86,6.86,637600.0,6.3924,6.3924,6.3924,6.3924,637600.0
2011-04-27 11:30:00,6.86,6.87,6.85,6.86,1156800.0,6.3924,6.4017,6.3831,6.3924,1156800.0
2011-04-27 11:40:00,6.86,6.87,6.86,6.87,1712800.0,6.3924,6.4017,6.3924,6.4017,1712800.0
2011-04-27 11:50:00,6.87,6.87,6.87,6.87,1441600.0,6.4017,6.4017,6.4017,6.4017,1441600.0
2011-04-27 12:00:00,6.87,6.87,6.86,6.86,1110400.0,6.4017,6.4017,6.3924,6.3924,1110400.0
2011-04-27 12:10:00,6.86,6.87,6.86,6.86,581600.0,6.3924,6.4017,6.3924,6.3924,581600.0
2011-04-27 12:20:00,6.86,6.86,6.86,6.86,329600.0,6.3924,6.3924,6.3924,6.3924,329600.0
2011-04-27 12:30:00,6.86,6.9,6.86,6.9,7013600.0,6.3924,6.4296,6.3924,6.4296,7013600.0
2011-04-27 12:40:00,6.9,6.9,6.88,6.88,3399200.0,6.4296,6.4296,6.411,6.411,3399200.0
2011-04-27 12:50:00,6.88,6.9,6.88,6.89,2476000.0,6.411,6.4296,6.411,6.4203,2476000.0
2011-04-27 13:00:00,6.89,6.9,6.88,6.9,1780800.0,6.4203,6.4296,6.411,6.4296,1780800.0
2011-04-27 13:10:00,6.9,6.91,6.89,6.91,1298400.0,6.4296,6.439,6.4203,6.439,1298400.0
2011-04-27 13:20:00,6.91,6.91,6.89,6.89,1093600.0,6.439,6.439,6.4203,6.4203,1093600.0
2011-04-27 13:30:00,6.89,6.9,6.89,6.89,1207200.0,6.4203,6.4296,6.4203,6.4203,1207200.0
2011-04-27 13:40:00,6.89,6.91,6.89,6.9,816000.0,6.4203,6.439,6.4203,6.4296,816000.0
2011-04-27 13:50:00,6.9,6.91,6.9,6.91,1197600.0,6.4296,6.439,6.4296,6.439,1197600.0
2011-04-27 14:00:00,6.91,6.92,6.9,6.9,1740000.0,6.439,6.4483,6.4296,6.4296,1740000.0
2011-04-27 14:10:00,6.9,6.91,6.88,6.89,1667200.0,6.4296,6.439,6.411,6.4203,1667200.0
2011-04-27 14:20:00,6.89,6.9,6.88,6.89,2471200.0,6.4203,6.4296,6.411,6.4203,2471200.0
2011-04-27 14:30:00,6.89,6.91,6.89,6.91,1725600.0,6.4203,6.439,6.4203,6.439,1725600.0
2011-04-27 14:40:00,6.91,6.91,6.9,6.9,3453600.0,6.439,6.439,6.4296,6.4296,3453600.0
2011-04-27 14:50:00,6.9,6.93,6.9,6.92,2337600.0,6.4296,6.4576,6.4296,6.4483,2337600.0
2011-04-27 15:00:00,6.92,6.93,6.92,6.92,1873600.0,6.4483,6.4576,6.4483,6.4483,1873600.0
2011-04-27 15:10:00,6.92,6.93,6.92,6.93,1065600.0,6.4483,6.4576,6.4483,6.4576,1065600.0
2011-04-27 15:20:00,6.93,6.94,6.93,6.94,1532800.0,6.4576,6.4669,6.4576,6.4669,1532800.0
2011-04-27 15:30:00,6.94,6.98,6.94,6.98,2627200.0,6.4669,6.5042,6.4669,6.5042,2627200.0
2011-04-27 15:40:00,6.98,6.98,6.97,6.97,2573600.0,6.5042,6.5042,6.4949,6.4949,2573600.0
2011-04-27 15:50:00,6.97,6.97,6.95,6.96,3640000.0,6.4949,6.4949,6.4762,6.4856,3640000.0
2011-04-28 09:30:00,6.94,6.95,6.94,6.95,3100000.0,6.4669,6.4762,6.4669,6.4762,3100000.0
2011-04-28 09:40:00,6.95,6.96,6.95,6.96,2410400.0,6.4762,6.4856,6.4762,6.4856,2410400.0
2011-04-28 09:50:00,6.96,6.98,6.95,6.97,1876800.0,6.4856,6.5042,6.4762,6.4949,1876800.0
2011-04-28 10:00:00,6.97,6.98,6.97,6.98,3045600.0,6.4949,6.5042,6.4949,6.5042,3045600.0
2011-04-28 10:10:00,6.98,6.98,6.96,6.97,1836800.0,6.5042,6.5042,6.4856,6.4949,1836800.0
2011-04-28 10:20:00,6.97,6.97,6.96,6.97,1693600.0,6.4949,6.4949,6.4856,6.4949,1693600.0
2011-04-28 10:30:00,6.97,6.97,6.96,6.96,1471200.0,6.4949,6.4949,6.4856,6.4856,1471200.0
2011-04-28 10:40:00,6.96,6.98,6.96,6.97,1994400.0,6.4856,6.5042,6.4856,6.4949,1994400.0
2011-04-28 10:50:00,6.97,6.98,6.97,6.98,1297600.0,6.4949,6.5042,6.4949,6.5042,1297600.0
2011-04-28 11:00:00,6.98,6.99,6.98,6.99,2057600.0,6.5042,6.5135,6.5042,6.5135,2057600.0
2011-04-28 11:10:00,6.99,6.99,6.98,6.98,1180000.0,6.5135,6.5135,6.5042,6.5042,1180000.0
2011-04-28 11:20:00,6.98,6.99,6.98,6.99,1678400.0,6.5042,6.5135,6.5042,6.5135,1678400.0
2011-04-28 11:30:00,6.98,6.99,6.97,6.98,2097600.0,6.5042,6.5135,6.4949,6.5042,2097600.0
2011-04-28 11:40:00,6.98,6.98,6.96,6.96,1713600.0,6.5042,6.5042,6.4856,6.4856,1713600.0
2011-04-28 11:50:00,6.96,6.97,6.95,6.96,1791200.0,6.4856,6.4949,6.4762,6.4856,1791200.0
2011-04-28 12:00:00,6.96,6.97,6.96,6.96,1525600.0,6.4856,6.4949,6.4856,6.4856,1525600.0
2011-04-28 12:10:00,6.96,6.97,6.96,6.97,2273600.0,6.4856,6.4949,6.4856,6.4949,2273600.0
2011-04-28 12:20:00,6.97,6.98,6.97,6.98,2256000.0,6.4949,6.5042,6.4949,6.5042,2256000.0
2011-04-28 12:30:00,6.98,6.99,6.98,6.99,637600.0,6.5042,6.5135,6.5042,6.5135,637600.0
2011-04-28 12:40:00,6.99,6.99,6.98,6.98,1181600.0,6.5135,6.5135,6.5042,6.5042,1181600.0
2011-04-28 12:50:00,6.98,6.99,6.97,6.98,2887200.0,6.5042,6.5135,6.4949,6.5042,2887200.0
2011-04-28 13:00:00,6.98,6.99,6.97,6.97,1850400.0,6.5042,6.5135,6.4949,6.4949,1850400.0
2011-04-28 13:10:00,6.97,6.98,6.95,6.96,3356800.0,6.4949,6.5042,6.4762,6.4856,3356800.0
2011-04-28 13:20:00,6.96,6.97,6.95,6.97,2480800.0,6.4856,6.4949,6.4762,6.4949,2480800.0
2011-04-28 13:30:00,6.97,6.97,6.96,6.97,1458400.0,6.4949,6.4949,6.4856,6.4949,1458400.0
2011-04-28 13:40:00,6.97,6.98,6.97,6.97,1388800.0,6.4949,6.5042,6.4949,6.4949,1388800.0
2011-04-28 13:50:00,6.97,6.98,6.97,6.98,1149600.0,6.4949,6.5042,6.4949,6.5042,1149600.0
2011-04-28 14:00:00,6.97,6.98,6.97,6.97,924000.0,6.4949,6.5042,6.4949,6.4949,924000.0
2011-04-28 14:10:00,6.97,6.98,6.97,6.98,1565600.0,6.4949,6.5042,6.4949,6.5042,1565600.0
2011-04-28 14:20:00,6.98,6.98,6.98,6.98,706400.0,6.5042,6.5042,6.5042,6.5042,706400.0
2011-04-28 14:30:00,6.98,6.98,6.98,6.98,891200.0,6.5042,6.5042,6.5042,6.5042,891200.0
2011-04-28 14:40:00,6.98,6.99,6.98,6.98,1892000.0,6.5042,6.5135,6.5042,6.5042,1892000.0
2011-04-28 14:50:00,6.98,6.99,6.98,6.99,1190400.0,6.5042,6.5135,6.5042,6.5135,1190400.0
2011-04-28 15:00:00,6.99,6.99,6.98,6.98,692000.0,6.5135,6.5135,6.5042,6.5042,692000.0
2011-04-28 15:10:00,6.98,7.0,6.98,6.99,1725600.0,6.5042,6.5228,6.5042,6.5135,1725600.0
2011-04-28 15:20:00,6.99,7.0,6.99,7.0,1325600.0,6.5135,6.5228,6.5135,6.5228,1325600.0
2011-04-28 15:30:00,7.0,7.02,7.0,7.01,2746400.0,6.5228,6.5415,6.5228,6.5321,2746400.0
2011-04-28 15:40:00,7.01,7.03,7.01,7.01,6105600.0,6.5321,6.5508,6.5321,6.5321,6105600.0
2011-04-28 15:50:00,7.02,7.02,7.01,7.01,3014400.0,6.5415,6.5415,6.5321,6.5321,3014400.0
2011-04-29 09:30:00,7.01,7.03,7.01,7.02,3129600.0,6.5321,6.5508,6.5321,6.5415,3129600.0
2011-04-29 09:40:00,7.02,7.03,7.02,7.02,1964800.0,6.5415,6.5508,6.5415,6.5415,1964800.0
2011-04-29 09:50:00,7.02,7.02,7.0,7.0,2124800.0,6.5415,6.5415,6.5228,6.5228,2124800.0
2011-04-29 10:00:00,7.0,7.01,7.0,7.0,1584000.0,6.5228,6.5321,6.5228,6.5228,1584000.0
2011-04-29 10:10:00,7.0,7.02,7.0,7.02,2376800.0,6.5228,6.5415,6.5228,6.5415,2376800.0
2011-04-29 10:20:00,7.02,7.02,7.01,7.02,2008800.0,6.5415,6.5415,6.5321,6.5415,2008800.0
2011-04-29 10:30:00,7.02,7.02,7.01,7.01,2033600.0,6.5415,6.5415,6.5321,6.5321,2033600.0
2011-04-29 10:40:00,7.02,7.02,7.01,7.02,1830400.0,6.5415,6.5415,6.5321,6.5415,1830400.0
2011-04-29 10:50:00,7.02,7.03,7.02,7.02,1786400.0,6.5415,6.5508,6.5415,6.5415,1786400.0
2011-04-29 11:00:00,7.02,7.03,7.02,7.03,2047200.0,6.5415,6.5508,6.5415,6.5508,2047200.0
2011-04-29 11:10:00,7.02,7.03,7.02,7.02,1620800.0,6.5415,6.5508,6.5415,6.5415,1620800.0
2011-04-29 11:20:00,7.02,7.02,7.02,7.02,1195200.0,6.5415,6.5415,6.5415,6.5415,1195200.0
2011-04-29 11:30:00,7.02,7.03,7.02,7.03,1995200.0,6.5415,6.5508,6.5415,6.5508,1995200.0
2011-04-29 11:40:00,7.03,7.04,7.03,7.04,1960000.0,6.5508,6.5601,6.5508,6.5601,1960000.0
2011-04-29 11:50:00,7.04,7.04,7.03,7.03,1460000.0,6.5601,6.5601,6.5508,6.5508,1460000.0
2011-04-29 12:00:00,7.03,7.04,7.03,7.04,1740000.0,6.5508,6.5601,6.5508,6.5601,1740000.0
2011-04-29 12:10:00,7.04,7.05,7.04,7.04,2075200.0,6.5601,6.5694,6.5601,6.5601,2075200.0
2011-04-29 12:20:00,7.04,7.04,7.04,7.04,1402400.0,6.5601,6.5601,6.5601,6.5601,1402400.0
2011-04-29 12:30:00,7.04,7.05,7.04,7.05,860800.0,6.5601,6.5694,6.5601,6.5694,860800.0
2011-04-29 12:40:00,7.05,7.05,7.04,7.04,1000000.0,6.5694,6.5694,6.5601,6.5601,1000000.0
2011-04-29 12:50:00,7.04,7.04,7.04,7.04,277600.0,6.5601,6.5601,6.5601,6.5601,277600.0
2011-04-29 13:00:00,7.04,7.05,7.04,7.05,405600.0,6.5601,6.5694,6.5601,6.5694,405600.0
2011-04-29 13:10:00,7.05,7.05,7.04,7.04,872000.0,6.5694,6.5694,6.5601,6.5601,872000.0
2011-04-29 13:20:00,7.04,7.05,7.04,7.04,504800.0,6.5601,6.5694,6.5601,6.5601,504800.0
2011-04-29 13:30:00,7.04,7.05,7.04,7.05,1676800.0,6.5601,6.5694,6.5601,6.5694,1676800.0
2011-04-29 13:40:00,7.05,7.05,7.05,7.05,1036000.0,6.5694,6.5694,6.5694,6.5694,1036000.0
2011-04-29 13:50:00,7.05,7.05,7.04,7.04,998400.0,6.5694,6.5694,6.5601,6.5601,998400.0
2011-04-29 14:00:00,7.04,7.04,7.03,7.04,755200.0,6.5601,6.5601,6.5508,6.5601,755200.0
2011-04-29 14:10:00,7.04,7.04,7.04,7.04,484800.0,6.5601,6.5601,6.5601,6.5601,484800.0
2011-04-29 14:20:00,7.04,7.04,7.04,7.04,615200.0,6.5601,6.5601,6.5601,6.5601,615200.0
2011-04-29 14:30:00,7.04,7.06,7.04,7.05,2094400.0,6.5601,6.5787,6.5601,6.5694,2094400.0
2011-04-29 14:40:00,7.05,7.05,7.04,7.05,596000.0,6.5694,6.5694,6.5601,6.5694,596000.0
2011-04-29 14:50:00,7.04,7.04,7.04,7.04,1522400.0,6.5601,6.5601,6.5601,6.5601,1522400.0
2011-04-29 15:00:00,7.04,7.04,7.03,7.04,1076800.0,6.5601,6.5601,6.5508,6.5601,1076800.0
2011-04-29 15:10:00,7.04,7.04,7.03,7.03,1307200.0,6.5601,6.5601,6.5508,6.5508,1307200.0
2011-04-29 15:20:00,7.03,7.03,7.02,7.03,912800.0,6.5508,6.5508,6.5415,6.5508,912800.0
2011-04-29 15:30:00,7.03,7.04,7.02,7.04,2075200.0,6.5508,6.5601,6.5415,6.5601,2075200.0
2011-04-29 15:40:00,7.04,7.05,7.03,7.04,4596800.0,6.5601,6.5694,6.5508,6.5601,4596800.0
2011-04-29 15:50:00,7.04,7.05,7.03,7.04,4991200.0,6.5601,6.5694,6.5508,6.5601,4991200.0
2011-05-02 09:30:00,7.11,7.11,7.08,7.08,6027200.0,6.6253,6.6253,6.5974,6.5974,6027200.0
2011-05-02 09:40:00,7.08,7.08,7.07,7.08,7560800.0,6.5974,6.5974,6.5881,6.5974,7560800.0
2011-05-02 09:50:00,7.08,7.09,7.07,7.09,5148000.0,6.5974,6.6067,6.5881,6.6067,5148000.0
2011-05-02 10:00:00,7.09,7.1,7.08,7.08,6439200.0,6.6067,6.616,6.5974,6.5974,6439200.0
2011-05-02 10:10:00,7.08,7.1,7.08,7.1,2816000.0,6.5974,6.616,6.5974,6.616,2816000.0
2011-05-02 10:20:00,7.1,7.11,7.1,7.11,3083200.0,6.616,6.6253,6.616,6.6253,3083200.0
2011-05-02 10:30:00,7.11,7.12,7.11,7.11,2560800.0,6.6253,6.6346,6.6253,6.6253,2560800.0
2011-05-02 10:40:00,7.11,7.12,7.11,7.11,1107200.0,6.6253,6.6346,6.6253,6.6253,1107200.0
2011-05-02 10:50:00,7.11,7.11,7.1,7.1,1617600.0,6.6253,6.6253,6.616,6.616,1617600.0
2011-05-02 11:00:00,7.1,7.11,7.1,7.11,1489600.0,6.616,6.6253,6.616,6.6253,1489600.0
2011-05-02 11:10:00,7.11,7.11,7.1,7.1,1063200.0,6.6253,6.6253,6.616,6.616,1063200.0
2011-05-02 11:20:00,7.1,7.1,7.08,7.08,3130400.0,6.616,6.616,6.5974,6.5974,3130400.0
2011-05-02 11:30:00,7.08,7.08,7.07,7.08,3264000.0,6.5974,6.5974,6.5881,6.5974,3264000.0
2011-05-02 11:40:00,7.08,7.08,7.06,7.06,2287200.0,6.5974,6.5974,6.5787,6.5787,2287200.0
2011-05-02 11:50:00,7.06,7.07,7.06,7.06,2446400.0,6.5787,6.5881,6.5787,6.5787,2446400.0
2011-05-02 12:00:00,7.06,7.06,7.05,7.06,1860800.0,6.5787,6.5787,6.5694,6.5787,1860800.0
2011-05-02 12:10:00,7.06,7.07,7.05,7.06,1984800.0,6.5787,6.5881,6.5694,6.5787,1984800.0
2011-05-02 12:20:00,7.06,7.06,7.02,7.03,6420000.0,6.5787,6.5787,6.5415,6.5508,6420000.0
2011-05-02 12:30:00,7.02,7.03,7.01,7.03,4618400.0,6.5415,6.5508,6.5321,6.5508,4618400.0
2011-05-02 12:40:00,7.03,7.03,7.03,7.03,1174400.0,6.5508,6.5508,6.5508,6.5508,1174400.0
2011-05-02 12:50:00,7.03,7.04,7.03,7.03,1780000.0,6.5508,6.5601,6.5508,6.5508,1780000.0
2011-05-02 13:00:00,7.03,7.04,7.03,7.04,1369600.0,6.5508,6.5601,6.5508,6.5601,1369600.0
2011-05-02 13:10:00,7.04,7.05,7.04,7.05,1840800.0,6.5601,6.5694,6.5601,6.5694,1840800.0
2011-05-02 13:20:00,7.05,7.06,7.04,7.06,2925600.0,6.5694,6.5787,6.5601,6.5787,2925600.0
2011-05-02 13:30:00,7.05,7.06,7.05,7.05,1840000.0,6.5694,6.5787,6.5694,6.5694,1840000.0
2011-05-02 13:40:00,7.05,7.05,7.05,7.05,592800.0,6.5694,6.5694,6.5694,6.5694,592800.0
2011-05-02 13:50:00,7.05,7.05,7.04,7.05,896000.0,6.5694,6.5694,6.5601,6.5694,896000.0
2011-05-02 14:00:00,7.05,7.06,7.05,7.06,1997600.0,6.5694,6.5787,6.5694,6.5787,1997600.0
2011-05-02 14:10:00,7.06,7.06,7.05,7.06,1140800.0,6.5787,6.5787,6.5694,6.5787,1140800.0
2011-05-02 14:20:00,7.06,7.06,7.04,7.04,2206400.0,6.5787,6.5787,6.5601,6.5601,2206400.0
2011-05-02 14:30:00,7.04,7.05,7.04,7.05,948800.0,6.5601,6.5694,6.5601,6.5694,948800.0
2011-05-02 14:40:00,7.05,7.05,7.04,7.04,1503200.0,6.5694,6.5694,6.5601,6.5601,1503200.0
2011-05-02 14:50:00,7.04,7.04,7.02,7.02,3649600.0,6.5601,6.5601,6.5415,6.5415,3649600.0
2011-05-02 15:00:00,7.02,7.04,7.02,7.04,2088000.0,6.5415,6.5601,6.5415,6.5601,2088000.0
2011-05-02 15:10:00,7.04,7.04,7.02,7.02,2277600.0,6.5601,6.5601,6.5415,6.5415,2277600.0
2011-05-02 15:20:00,7.02,7.03,7.01,7.02,2640000.0,6.5415,6.5508,6.5321,6.5415,2640000.0
2011-05-02 15:30:00,7.02,7.02,7.0,7.01,5659200.0,6.5415,6.5415,6.5228,6.5321,5659200.0
2011-05-02 15:40:00,7.01,7.02,6.99,7.02,5616000.0,6.5321,6.5415,6.5135,6.5415,5616000.0
2011-05-02 15:50:00,7.02,7.02,7.01,7.02,3989600.0,6.5415,6.5415,6.5321,6.5415,3989600.0
2011-05-03 09:30:00,6.99,7.0,6.99,6.99,5683200.0,6.5135,6.5228,6.5135,6.5135,5683200.0
2011-05-03 09:40:00,6.99,7.0,6.96,6.98,5163200.0,6.5135,6.5228,6.4856,6.5042,5163200.0
2011-05-03 09:50:00,6.98,7.01,6.98,7.0,3257600.0,6.5042,6.5321,6.5042,6.5228,3257600.0
2011-05-03 10:00:00,7.0,7.02,6.99,7.0,3560800.0,6.5228,6.5415,6.5135,6.5228,3560800.0
2011-05-03 10:10:00,7.0,7.01,6.99,7.0,2555200.0,6.5228,6.5321,6.5135,6.5228,2555200.0
2011-05-03 10:20:00,7.0,7.0,6.98,6.99,3386400.0,6.5228,6.5228,6.5042,6.5135,3386400.0
2011-05-03 10:30:00,6.99,7.0,6.97,6.97,3432800.0,6.5135,6.5228,6.4949,6.4949,3432800.0
2011-05-03 10:40:00,6.97,6.98,6.95,6.97,3907200.0,6.4949,6.5042,6.4762,6.4949,3907200.0
2011-05-03 10:50:00,6.98,6.98,6.96,6.96,3180800.0,6.5042,6.5042,6.4856,6.4856,3180800.0
2011-05-03 11:00:00,6.97,6.98,6.96,6.96,3304000.0,6.4949,6.5042,6.4856,6.4856,3304000.0
2011-05-03 11:10:00,6.96,6.99,6.96,6.99,1499200.0,6.4856,6.5135,6.4856,6.5135,1499200.0
2011-05-03 11:20:00,6.99,7.0,6.98,6.99,1548800.0,6.5135,6.5228,6.5042,6.5135,1548800.0
2011-05-03 11:30:00,6.99,7.0,6.99,7.0,920800.0,6.5135,6.5228,6.5135,6.5228,920800.0
2011-05-03 11:40:00,7.0,7.01,7.0,7.0,1200000.0,6.5228,6.5321,6.5228,6.5228,1200000.0
2011-05-03 11:50:00,7.0,7.01,7.0,7.0,718400.0,6.5228,6.5321,6.5228,6.5228,718400.0
2011-05-03 12:00:00,7.0,7.01,7.0,7.0,1673600.0,6.5228,6.5321,6.5228,6.5228,1673600.0
2011-05-03 12:10:00,7.0,7.01,7.0,7.0,528000.0,6.5228,6.5321,6.5228,6.5228,528000.0
2011-05-03 12:20:00,7.0,7.0,6.99,6.99,1072000.0,6.5228,6.5228,6.5135,6.5135,1072000.0
2011-05-03 12:30:00,6.99,6.99,6.98,6.98,1402400.0,6.5135,6.5135,6.5042,6.5042,1402400.0
2011-05-03 12:40:00,6.98,6.98,6.98,6.98,827200.0,6.5042,6.5042,6.5042,6.5042,827200.0
2011-05-03 12:50:00,6.98,6.98,6.97,6.97,1608000.0,6.5042,6.5042,6.4949,6.4949,1608000.0
2011-05-03 13:00:00,6.97,6.97,6.96,6.97,1283200.0,6.4949,6.4949,6.4856,6.4949,1283200.0
2011-05-03 13:10:00,6.97,6.98,6.97,6.98,1064800.0,6.4949,6.5042,6.4949,6.5042,1064800.0
2011-05-03 13:20:00,6.98,6.98,6.95,6.95,2916800.0,6.5042,6.5042,6.4762,6.4762,2916800.0
2011-05-03 13:30:00,6.95,6.96,6.94,6.95,1743200.0,6.4762,6.4856,6.4669,6.4762,1743200.0
2011-05-03 13:40:00,6.95,6.96,6.93,6.94,3294400.0,6.4762,6.4856,6.4576,6.4669,3294400.0
2011-05-03 13:50:00,6.94,6.95,6.93,6.94,1696800.0,6.4669,6.4762,6.4576,6.4669,1696800.0
2011-05-03 14:00:00,6.94,6.94,6.92,6.92,2800000.0,6.4669,6.4669,6.4483,6.4483,2800000.0
2011-05-03 14:10:00,6.92,6.92,6.91,6.92,3649600.0,6.4483,6.4483,6.439,6.4483,3649600.0
2011-05-03 14:20:00,6.92,6.93,6.91,6.93,2302400.0,6.4483,6.4576,6.439,6.4576,2302400.0
2011-05-03 14:30:00,6.93,6.94,6.91,6.91,3263200.0,6.4576,6.4669,6.439,6.439,3263200.0
2011-05-03 14:40:00,6.91,6.93,6.91,6.92,1415200.0,6.439,6.4576,6.439,6.4483,1415200.0
2011-05-03 14:50:00,6.92,6.92,6.9,6.91,3188800.0,6.4483,6.4483,6.4296,6.439,3188800.0
2011-05-03 15:00:00,6.91,6.93,6.91,6.92,1532000.0,6.439,6.4576,6.439,6.4483,1532000.0
2011-05-03 15:10:00,6.92,6.94,6.92,6.93,2576800.0,6.4483,6.4669,6.4483,6.4576,2576800.0
2011-05-03 15:20:00,6.93,6.95,6.93,6.95,2234400.0,6.4576,6.4762,6.4576,6.4762,2234400.0
2011-05-03 15:30:00,6.95,6.96,6.94,6.94,3180800.0,6.4762,6.4856,6.4669,6.4669,3180800.0
2011-05-03 15:40:00,6.95,6.96,6.94,6.95,3903200.0,6.4762,6.4856,6.4669,6.4762,3903200.0
2011-05-03 15:50:00,6.95,6.98,6.95,6.97,5069600.0,6.4762,6.5042,6.4762,6.4949,5069600.0
2011-05-04 09:30:00,6.96,6.97,6.94,6.96,4768800.0,6.4856,6.4949,6.4669,6.4856,4768800.0
2011-05-04 09:40:00,6.96,6.96,6.92,6.95,4187200.0,6.4856,6.4856,6.4483,6.4762,4187200.0
2011-05-04 09:50:00,6.95,6.95,6.9,6.91,5578400.0,6.4762,6.4762,6.4296,6.439,5578400.0
2011-05-04 10:00:00,6.91,6.91,6.85,6.85,11851200.0,6.439,6.439,6.3831,6.3831,11851200.0
2011-05-04 10:10:00,6.85,6.89,6.85,6.89,4304000.0,6.3831,6.4203,6.3831,6.4203,4304000.0
2011-05-04 10:20:00,6.89,6.89,6.87,6.87,1874400.0,6.4203,6.4203,6.4017,6.4017,1874400.0
2011-05-04 10:30:00,6.87,6.89,6.86,6.87,4798400.0,6.4017,6.4203,6.3924,6.4017,4798400.0
2011-05-04 10:40:00,6.87,6.88,6.84,6.85,6960000.0,6.4017,6.411,6.3737,6.3831,6960000.0
2011-05-04 10:50:00,6.85,6.88,6.85,6.87,4549600.0,6.3831,6.411,6.3831,6.4017,4549600.0
2011-05-04 11:00:00,6.88,6.88,6.86,6.87,3054400.0,6.411,6.411,6.3924,6.4017,3054400.0
2011-05-04 11:10:00,6.87,6.88,6.82,6.83,4925600.0,6.4017,6.411,6.3551,6.3644,4925600.0
2011-05-04 11:20:00,6.83,6.85,6.83,6.85,3436000.0,6.3644,6.3831,6.3644,6.3831,3436000.0
2011-05-04 11:30:00,6.85,6.85,6.84,6.85,1536000.0,6.3831,6.3831,6.3737,6.3831,1536000.0
2011-05-04 11:40:00,6.85,6.85,6.84,6.85,1507200.0,6.3831,6.3831,6.3737,6.3831,1507200.0
2011-05-04 11:50:00,6.85,6.85,6.83,6.85,1296000.0,6.3831,6.3831,6.3644,6.3831,1296000.0
2011-05-04 12:00:00,6.85,6.86,6.85,6.86,1613600.0,6.3831,6.3924,6.3831,6.3924,1613600.0
2011-05-04 12:10:00,6.86,6.86,6.84,6.84,564000.0,6.3924,6.3924,6.3737,6.3737,564000.0
2011-05-04 12:20:00,6.84,6.84,6.82,6.83,2828000.0,6.3737,6.3737,6.3551,6.3644,2828000.0
2011-05-04 12:30:00,6.83,6.83,6.82,6.83,940800.0,6.3644,6.3644,6.3551,6.3644,940800.0
2011-05-04 12:40:00,6.83,6.83,6.82,6.83,1300000.0,6.3644,6.3644,6.3551,6.3644,1300000.0
2011-05-04 12:50:00,6.83,6.84,6.81,6.84,2374400.0,6.3644,6.3737,6.3458,6.3737,2374400.0
2011-05-04 13:00:00,6.83,6.86,6.83,6.85,3048000.0,6.3644,6.3924,6.3644,6.3831,3048000.0
2011-05-04 13:10:00,6.85,6.86,6.85,6.86,1161600.0,6.3831,6.3924,6.3831,6.3924,1161600.0
2011-05-04 13:20:00,6.86,6.87,6.85,6.86,3172800.0,6.3924,6.4017,6.3831,6.3924,3172800.0
2011-05-04 13:30:00,6.86,6.88,6.86,6.88,3044800.0,6.3924,6.411,6.3924,6.411,3044800.0
2011-05-04 13:40:00,6.87,6.87,6.87,6.87,1218400.0,6.4017,6.4017,6.4017,6.4017,1218400.0
2011-05-04 13:50:00,6.87,6.88,6.86,6.88,1370400.0,6.4017,6.411,6.3924,6.411,1370400.0
2011-05-04 14:00:00,6.88,6.88,6.86,6.86,1253600.0,6.411,6.411,6.3924,6.3924,1253600.0
2011-05-04 14:10:00,6.86,6.89,6.85,6.89,2042400.0,6.3924,6.4203,6.3831,6.4203,2042400.0
2011-05-04 14:20:00,6.89,6.91,6.89,6.9,2208800.0,6.4203,6.439,6.4203,6.4296,2208800.0
2011-05-04 14:30:00,6.9,6.91,6.89,6.91,976000.0,6.4296,6.439,6.4203,6.439,976000.0
2011-05-04 14:40:00,6.91,6.92,6.89,6.9,1494400.0,6.439,6.4483,6.4203,6.4296,1494400.0
2011-05-04 14:50:00,6.9,6.91,6.88,6.89,1226400.0,6.4296,6.439,6.411,6.4203,1226400.0
2011-05-04 15:00:00,6.89,6.9,6.87,6.87,2752800.0,6.4203,6.4296,6.4017,6.4017,2752800.0
2011-05-04 15:10:00,6.87,6.88,6.86,6.88,1747200.0,6.4017,6.411,6.3924,6.411,1747200.0
2011-05-04 15:20:00,6.88,6.9,6.88,6.89,1815200.0,6.411,6.4296,6.411,6.4203,1815200.0
2011-05-04 15:30:00,6.89,6.9,6.87,6.89,2764800.0,6.4203,6.4296,6.4017,6.4203,2764800.0
2011-05-04 15:40:00,6.89,6.89,6.87,6.88,4946400.0,6.4203,6.4203,6.4017,6.411,4946400.0
2011-05-04 15:50:00,6.88,6.88,6.87,6.88,4764800.0,6.411,6.411,6.4017,6.411,4764800.0
2011-05-05 09:30:00,6.8,6.81,6.77,6.79,9044000.0,6.3365,6.3458,6.3085,6.3271,9044000.0
2011-05-05 09:40:00,6.79,6.83,6.79,6.82,5737600.0,6.3271,6.3644,6.3271,6.3551,5737600.0
2011-05-05 09:50:00,6.82,6.82,6.79,6.82,3182400.0,6.3551,6.3551,6.3271,6.3551,3182400.0
2011-05-05 10:00:00,6.82,6.84,6.82,6.82,6805600.0,6.3551,6.3737,6.3551,6.3551,6805600.0
2011-05-05 10:10:00,6.82,6.83,6.79,6.8,3115200.0,6.3551,6.3644,6.3271,6.3365,3115200.0
2011-05-05 10:20:00,6.8,6.82,6.8,6.8,2846400.0,6.3365,6.3551,6.3365,6.3365,2846400.0
2011-05-05 10:30:00,6.8,6.82,6.79,6.82,7850400.0,6.3365,6.3551,6.3271,6.3551,7850400.0
2011-05-05 10:40:00,6.82,6.83,6.81,6.82,2916000.0,6.3551,6.3644,6.3458,6.3551,2916000.0
2011-05-05 10:50:00,6.82,6.82,6.8,6.81,2836800.0,6.3551,6.3551,6.3365,6.3458,2836800.0
2011-05-05 11:00:00,6.8,6.82,6.77,6.78,6288800.0,6.3365,6.3551,6.3085,6.3178,6288800.0
2011-05-05 11:10:00,6.78,6.79,6.76,6.78,7803200.0,6.3178,6.3271,6.2992,6.3178,7803200.0
2011-05-05 11:20:00,6.78,6.8,6.78,6.8,2474400.0,6.3178,6.3365,6.3178,6.3365,2474400.0
2011-05-05 11:30:00,6.8,6.83,6.79,6.83,3952000.0,6.3365,6.3644,6.3271,6.3644,3952000.0
2011-05-05 11:40:00,6.83,6.86,6.82,6.86,4821600.0,6.3644,6.3924,6.3551,6.3924,4821600.0
2011-05-05 11:50:00,6.85,6.86,6.85,6.85,2820800.0,6.3831,6.3924,6.3831,6.3831,2820800.0
2011-05-05 12:00:00,6.85,6.89,6.85,6.88,3634400.0,6.3831,6.4203,6.3831,6.411,3634400.0
2011-05-05 12:10:00,6.88,6.88,6.86,6.86,2598400.0,6.411,6.411,6.3924,6.3924,2598400.0
2011-05-05 12:20:00,6.86,6.88,6.86,6.88,1591200.0,6.3924,6.411,6.3924,6.411,1591200.0
2011-05-05 12:30:00,6.88,6.88,6.85,6.86,1845600.0,6.411,6.411,6.3831,6.3924,1845600.0
2011-05-05 12:40:00,6.86,6.86,6.85,6.86,1547200.0,6.3924,6.3924,6.3831,6.3924,1547200.0
2011-05-05 12:50:00,6.86,6.86,6.84,6.85,2180000.0,6.3924,6.3924,6.3737,6.3831,2180000.0
2011-05-05 13:00:00,6.85,6.86,6.85,6.86,1200000.0,6.3831,6.3924,6.3831,6.3924,1200000.0
2011-05-05 13:10:00,6.86,6.87,6.86,6.86,1364800.0,6.3924,6.4017,6.3924,6.3924,1364800.0
2011-05-05 13:20:00,6.86,6.86,6.85,6.86,1134400.0,6.3924,6.3924,6.3831,6.3924,1134400.0
2011-05-05 13:30:00,6.86,6.86,6.83,6.84,2140800.0,6.3924,6.3924,6.3644,6.3737,2140800.0
2011-05-05 13:40:00,6.84,6.84,6.83,6.84,2181600.0,6.3737,6.3737,6.3644,6.3737,2181600.0
2011-05-05 13:50:00,6.84,6.84,6.83,6.84,1398400.0,6.3737,6.3737,6.3644,6.3737,1398400.0
2011-05-05 14:00:00,6.84,6.84,6.82,6.82,1004800.0,6.3737,6.3737,6.3551,6.3551,1004800.0
2011-05-05 14:10:00,6.82,6.83,6.81,6.83,1642400.0,6.3551,6.3644,6.3458,6.3644,1642400.0
2011-05-05 14:20:00,6.83,6.85,6.83,6.85,2826400.0,6.3644,6.3831,6.3644,6.3831,2826400.0
2011-05-05 14:30:00,6.85,6.87,6.85,6.86,2876000.0,6.3831,6.4017,6.3831,6.3924,2876000.0
2011-05-05 14:40:00,6.86,6.86,6.83,6.84,3755200.0,6.3924,6.3924,6.3644,6.3737,3755200.0
2011-05-05 14:50:00,6.84,6.84,6.81,6.81,2673600.0,6.3737,6.3737,6.3458,6.3458,2673600.0
2011-05-05 15:00:00,6.81,6.81,6.77,6.78,4684000.0,6.3458,6.3458,6.3085,6.3178,4684000.0
2011-05-05 15:10:00,6.78,6.78,6.73,6.75,14247200.0,6.3178,6.3178,6.2712,6.2899,14247200.0
2011-05-05 15:20:00,6.75,6.76,6.69,6.69,12896800.0,6.2899,6.2992,6.234,6.234,12896800.0
2011-05-05 15:30:00,6.69,6.74,6.69,6.74,6145600.0,6.234,6.2805,6.234,6.2805,6145600.0
2011-05-05 15:40:00,6.74,6.76,6.71,6.75,8023200.0,6.2805,6.2992,6.2526,6.2899,8023200.0
2011-05-05 15:50:00,6.75,6.77,6.74,6.75,6848800.0,6.2899,6.3085,6.2805,6.2899,6848800.0
2011-05-06 09:30:00,6.89,6.93,6.88,6.91,8944000.0,6.4203,6.4576,6.411,6.439,8944000.0
2011-05-06 09:40:00,6.91,6.91,6.88,6.88,8808000.0,6.439,6.439,6.411,6.411,8808000.0
2011-05-06 09:50:00,6.88,6.9,6.87,6.89,3618400.0,6.411,6.4296,6.4017,6.4203,3618400.0
2011-05-06 10:00:00,6.89,6.9,6.87,6.87,3831200.0,6.4203,6.4296,6.4017,6.4017,3831200.0
2011-05-06 10:10:00,6.87,6.9,6.87,6.89,2324000.0,6.4017,6.4296,6.4017,6.4203,2324000.0
2011-05-06 10:20:00,6.89,6.92,6.89,6.91,3395200.0,6.4203,6.4483,6.4203,6.439,3395200.0
2011-05-06 10:30:00,6.91,6.92,6.9,6.92,1705600.0,6.439,6.4483,6.4296,6.4483,1705600.0
2011-05-06 10:40:00,6.92,6.92,6.9,6.91,1906400.0,6.4483,6.4483,6.4296,6.439,1906400.0
2011-05-06 10:50:00,6.91,6.91,6.9,6.9,1694400.0,6.439,6.439,6.4296,6.4296,1694400.0
2011-05-06 11:00:00,6.9,6.92,6.9,6.92,2042400.0,6.4296,6.4483,6.4296,6.4483,2042400.0
2011-05-06 11:10:00,6.92,6.95,6.92,6.95,4217600.0,6.4483,6.4762,6.4483,6.4762,4217600.0
2011-05-06 11:20:00,6.95,6.95,6.94,6.94,3520000.0,6.4762,6.4762,6.4669,6.4669,3520000.0
2011-05-06 11:30:00,6.94,6.94,6.92,6.93,1932000.0,6.4669,6.4669,6.4483,6.4576,1932000.0
2011-05-06 11:40:00,6.93,6.94,6.93,6.94,1594400.0,6.4576,6.4669,6.4576,6.4669,1594400.0
2011-05-06 11:50:00,6.94,6.94,6.91,6.92,2702400.0,6.4669,6.4669,6.439,6.4483,2702400.0
2011-05-06 12:00:00,6.92,6.93,6.88,6.88,5308800.0,6.4483,6.4576,6.411,6.411,5308800.0
2011-05-06 12:10:00,6.88,6.9,6.86,6.87,3523200.0,6.411,6.4296,6.3924,6.4017,3523200.0
2011-05-06 12:20:00,6.87,6.9,6.86,6.87,2240000.0,6.4017,6.4296,6.3924,6.4017,2240000.0
2011-05-06 12:30:00,6.87,6.89,6.87,6.87,2264800.0,6.4017,6.4203,6.4017,6.4017,2264800.0
2011-05-06 12:40:00,6.87,6.88,6.83,6.84,4752800.0,6.4017,6.411,6.3644,6.3737,4752800.0
2011-05-06 12:50:00,6.84,6.86,6.83,6.86,5084000.0,6.3737,6.3924,6.3644,6.3924,5084000.0
2011-05-06 13:00:00,6.86,6.88,6.86,6.88,2093600.0,6.3924,6.411,6.3924,6.411,2093600.0
2011-05-06 13:10:00,6.88,6.88,6.8,6.8,9276800.0,6.411,6.411,6.3365,6.3365,9276800.0
2011-05-06 13:20:00,6.8,6.83,6.8,6.82,4759200.0,6.3365,6.3644,6.3365,6.3551,4759200.0
2011-05-06 13:30:00,6.82,6.84,6.81,6.82,2756800.0,6.3551,6.3737,6.3458,6.3551,2756800.0
2011-05-06 13:40:00,6.82,6.84,6.81,6.81,1804800.0,6.3551,6.3737,6.3458,6.3458,1804800.0
2011-05-06 13:50:00,6.81,6.83,6.81,6.82,897600.0,6.3458,6.3644,6.3458,6.3551,897600.0
2011-05-06 14:00:00,6.82,6.83,6.8,6.83,1461600.0,6.3551,6.3644,6.3365,6.3644,1461600.0
2011-05-06 14:10:00,6.83,6.85,6.83,6.84,1926400.0,6.3644,6.3831,6.3644,6.3737,1926400.0
2011-05-06 14:20:00,6.84,6.84,6.79,6.8,1975200.0,6.3737,6.3737,6.3271,6.3365,1975200.0
2011-05-06 14:30:00,6.8,6.8,6.76,6.77,3492000.0,6.3365,6.3365,6.2992,6.3085,3492000.0
2011-05-06 14:40:00,6.77,6.79,6.77,6.78,2429600.0,6.3085,6.3271,6.3085,6.3178,2429600.0
2011-05-06 14:50:00,6.78,6.8,6.77,6.79,1641600.0,6.3178,6.3365,6.3085,6.3271,1641600.0
2011-05-06 15:00:00,6.79,6.81,6.78,6.8,2337600.0,6.3271,6.3458,6.3178,6.3365,2337600.0
2011-05-06 15:10:00,6.8,6.82,6.8,6.81,1239200.0,6.3365,6.3551,6.3365,6.3458,1239200.0
2011-05-06 15:20:00,6.82,6.82,6.78,6.79,1572800.0,6.3551,6.3551,6.3178,6.3271,1572800.0
2011-05-06 15:30:00,6.79,6.81,6.79,6.8,2831200.0,6.3271,6.3458,6.3271,6.3365,2831200.0
2011-05-06 15:40:00,6.8,6.84,6.8,6.83,2868800.0,6.3365,6.3737,6.3365,6.3644,2868800.0
2011-05-06 15:50:00,6.83,6.83,6.8,6.81,4392800.0,6.3644,6.3644,6.3365,6.3458,4392800.0
2011-05-09 09:30:00,6.81,6.83,6.81,6.82,2867200.0,6.3458,6.3644,6.3458,6.3551,2867200.0
2011-05-09 09:40:00,6.82,6.84,6.81,6.82,3343200.0,6.3551,6.3737,6.3458,6.3551,3343200.0
2011-05-09 09:50:00,6.82,6.83,6.8,6.81,2972800.0,6.3551,6.3644,6.3365,6.3458,2972800.0
2011-05-09 10:00:00,6.8,6.83,6.8,6.83,2396000.0,6.3365,6.3644,6.3365,6.3644,2396000.0
2011-05-09 10:10:00,6.83,6.84,6.81,6.81,2540800.0,6.3644,6.3737,6.3458,6.3458,2540800.0
2011-05-09 10:20:00,6.8,6.83,6.79,6.81,3332000.0,6.3365,6.3644,6.3271,6.3458,3332000.0
2011-05-09 10:30:00,6.8,6.81,6.79,6.8,2279200.0,6.3365,6.3458,6.3271,6.3365,2279200.0
2011-05-09 10:40:00,6.8,6.8,6.79,6.8,2118400.0,6.3365,6.3365,6.3271,6.3365,2118400.0
2011-05-09 10:50:00,6.8,6.83,6.79,6.82,2476800.0,6.3365,6.3644,6.3271,6.3551,2476800.0
2011-05-09 11:00:00,6.82,6.83,6.82,6.82,1561600.0,6.3551,6.3644,6.3551,6.3551,1561600.0
2011-05-09 11:10:00,6.83,6.83,6.81,6.82,1499200.0,6.3644,6.3644,6.3458,6.3551,1499200.0
2011-05-09 11:20:00,6.82,6.83,6.81,6.82,1533600.0,6.3551,6.3644,6.3458,6.3551,1533600.0
2011-05-09 11:30:00,6.82,6.82,6.81,6.82,691200.0,6.3551,6.3551,6.3458,6.3551,691200.0
2011-05-09 11:40:00,6.82,6.83,6.81,6.83,715200.0,6.3551,6.3644,6.3458,6.3644,715200.0
2011-05-09 11:50:00,6.83,6.85,6.82,6.85,1814400.0,6.3644,6.3831,6.3551,6.3831,1814400.0
2011-05-09 12:00:00,6.85,6.88,6.84,6.87,2140800.0,6.3831,6.411,6.3737,6.4017,2140800.0
2011-05-09 12:10:00,6.87,6.9,6.87,6.89,2240800.0,6.4017,6.4296,6.4017,6.4203,2240800.0
2011-05-09 12:20:00,6.89,6.89,6.87,6.87,1102400.0,6.4203,6.4203,6.4017,6.4017,1102400.0
2011-05-09 12:30:00,6.88,6.89,6.88,6.88,773600.0,6.411,6.4203,6.411,6.411,773600.0
2011-05-09 12:40:00,6.89,6.89,6.88,6.88,470400.0,6.4203,6.4203,6.411,6.411,470400.0
2011-05-09 12:50:00,6.88,6.88,6.87,6.87,704800.0,6.411,6.411,6.4017,6.4017,704800.0
2011-05-09 13:00:00,6.87,6.88,6.87,6.87,698400.0,6.4017,6.411,6.4017,6.4017,698400.0
2011-05-09 13:10:00,6.88,6.88,6.87,6.87,411200.0,6.411,6.411,6.4017,6.4017,411200.0
2011-05-09 13:20:00,6.87,6.87,6.86,6.87,568000.0,6.4017,6.4017,6.3924,6.4017,568000.0
2011-05-09 13:30:00,6.87,6.88,6.87,6.87,440800.0,6.4017,6.411,6.4017,6.4017,440800.0
2011-05-09 13:40:00,6.87,6.89,6.87,6.89,586400.0,6.4017,6.4203,6.4017,6.4203,586400.0
2011-05-09 13:50:00,6.89,6.89,6.88,6.88,356800.0,6.4203,6.4203,6.411,6.411,356800.0
2011-05-09 14:00:00,6.89,6.89,6.87,6.88,805600.0,6.4203,6.4203,6.4017,6.411,805600.0
2011-05-09 14:10:00,6.88,6.89,6.88,6.88,700800.0,6.411,6.4203,6.411,6.411,700800.0
2011-05-09 14:20:00,6.88,6.88,6.87,6.88,634400.0,6.411,6.411,6.4017,6.411,634400.0
2011-05-09 14:30:00,6.88,6.9,6.88,6.9,952800.0,6.411,6.4296,6.411,6.4296,952800.0
2011-05-09 14:40:00,6.9,6.9,6.88,6.88,1039200.0,6.4296,6.4296,6.411,6.411,1039200.0
2011-05-09 14:50:00,6.88,6.88,6.87,6.87,612000.0,6.411,6.411,6.4017,6.4017,612000.0
2011-05-09 15:00:00,6.87,6.88,6.87,6.88,315200.0,6.4017,6.411,6.4017,6.411,315200.0
2011-05-09 15:10:00,6.88,6.88,6.88,6.88,516000.0,6.411,6.411,6.411,6.411,516000.0
2011-05-09 15:20:00,6.88,6.89,6.88,6.88,615200.0,6.411,6.4203,6.411,6.411,615200.0
2011-05-09 15:30:00,6.88,6.88,6.87,6.88,911200.0,6.411,6.411,6.4017,6.411,911200.0
2011-05-09 15:40:00,6.88,6.89,6.87,6.88,1187200.0,6.411,6.4203,6.4017,6.411,1187200.0
2011-05-09 15:50:00,6.88,6.89,6.86,6.86,1828800.0,6.411,6.4203,6.3924,6.3924,1828800.0
2011-05-10 09:30:00,6.91,6.92,6.89,6.9,3832800.0,6.439,6.4483,6.4203,6.4296,3832800.0
2011-05-10 09:40:00,6.9,6.93,6.89,6.92,2643200.0,6.4296,6.4576,6.4203,6.4483,2643200.0
2011-05-10 09:50:00,6.92,6.93,6.92,6.93,2952000.0,6.4483,6.4576,6.4483,6.4576,2952000.0
2011-05-10 10:00:00,6.93,6.94,6.92,6.93,2466400.0,6.4576,6.4669,6.4483,6.4576,2466400.0
2011-05-10 10:10:00,6.93,6.95,6.93,6.94,2145600.0,6.4576,6.4762,6.4576,6.4669,2145600.0
2011-05-10 10:20:00,6.94,6.96,6.94,6.95,2057600.0,6.4669,6.4856,6.4669,6.4762,2057600.0
2011-05-10 10:30:00,6.95,6.96,6.95,6.95,1510400.0,6.4762,6.4856,6.4762,6.4762,1510400.0
2011-05-10 10:40:00,6.95,6.95,6.94,6.95,1354400.0,6.4762,6.4762,6.4669,6.4762,1354400.0
2011-05-10 10:50:00,6.94,6.96,6.94,6.95,980000.0,6.4669,6.4856,6.4669,6.4762,980000.0
2011-05-10 11:00:00,6.95,6.96,6.94,6.95,1391200.0,6.4762,6.4856,6.4669,6.4762,1391200.0
2011-05-10 11:10:00,6.95,6.95,6.93,6.94,1280000.0,6.4762,6.4762,6.4576,6.4669,1280000.0
2011-05-10 11:20:00,6.94,6.94,6.92,6.93,1341600.0,6.4669,6.4669,6.4483,6.4576,1341600.0
2011-05-10 11:30:00,6.93,6.93,6.92,6.92,1128800.0,6.4576,6.4576,6.4483,6.4483,1128800.0
2011-05-10 11:40:00,6.92,6.94,6.92,6.94,1385600.0,6.4483,6.4669,6.4483,6.4669,1385600.0
2011-05-10 11:50:00,6.94,6.95,6.93,6.94,714400.0,6.4669,6.4762,6.4576,6.4669,714400.0
2011-05-10 12:00:00,6.94,6.94,6.93,6.93,757600.0,6.4669,6.4669,6.4576,6.4576,757600.0
2011-05-10 12:10:00,6.93,6.94,6.93,6.94,580000.0,6.4576,6.4669,6.4576,6.4669,580000.0
2011-05-10 12:20:00,6.94,6.94,6.93,6.93,876000.0,6.4669,6.4669,6.4576,6.4576,876000.0
2011-05-10 12:30:00,6.93,6.94,6.93,6.94,598400.0,6.4576,6.4669,6.4576,6.4669,598400.0
2011-05-10 12:40:00,6.94,6.95,6.94,6.94,1198400.0,6.4669,6.4762,6.4669,6.4669,1198400.0
2011-05-10 12:50:00,6.94,6.94,6.93,6.94,532000.0,6.4669,6.4669,6.4576,6.4669,532000.0
2011-05-10 13:00:00,6.93,6.93,6.92,6.93,1216000.0,6.4576,6.4576,6.4483,6.4576,1216000.0
2011-05-10 13:10:00,6.93,6.93,6.92,6.93,741600.0,6.4576,6.4576,6.4483,6.4576,741600.0
2011-05-10 13:20:00,6.93,6.94,6.93,6.94,465600.0,6.4576,6.4669,6.4576,6.4669,465600.0
2011-05-10 13:30:00,6.94,6.94,6.93,6.93,384000.0,6.4669,6.4669,6.4576,6.4576,384000.0
2011-05-10 13:40:00,6.93,6.94,6.93,6.94,355200.0,6.4576,6.4669,6.4576,6.4669,355200.0
2011-05-10 13:50:00,6.94,6.95,6.93,6.95,307200.0,6.4669,6.4762,6.4576,6.4762,307200.0
2011-05-10 14:00:00,6.95,6.95,6.94,6.95,738400.0,6.4762,6.4762,6.4669,6.4762,738400.0
2011-05-10 14:10:00,6.95,6.95,6.94,6.94,960800.0,6.4762,6.4762,6.4669,6.4669,960800.0
2011-05-10 14:20:00,6.94,6.95,6.93,6.95,444000.0,6.4669,6.4762,6.4576,6.4762,444000.0
2011-05-10 14:30:00,6.95,6.97,6.94,6.97,1967200.0,6.4762,6.4949,6.4669,6.4949,1967200.0
2011-05-10 14:40:00,6.97,6.98,6.97,6.98,1911200.0,6.4949,6.5042,6.4949,6.5042,1911200.0
2011-05-10 14:50:00,6.98,6.99,6.98,6.99,1241600.0,6.5042,6.5135,6.5042,6.5135,1241600.0
2011-05-10 15:00:00,6.99,6.99,6.98,6.99,1586400.0,6.5135,6.5135,6.5042,6.5135,1586400.0
2011-05-10 15:10:00,6.99,7.0,6.99,7.0,2152000.0,6.5135,6.5228,6.5135,6.5228,2152000.0
2011-05-10 15:20:00,7.0,7.0,6.99,7.0,1140800.0,6.5228,6.5228,6.5135,6.5228,1140800.0
2011-05-10 15:30:00,7.0,7.0,6.99,6.99,2073600.0,6.5228,6.5228,6.5135,6.5135,2073600.0
2011-05-10 15:40:00,6.99,6.99,6.98,6.99,2356800.0,6.5135,6.5135,6.5042,6.5135,2356800.0
2011-05-10 15:50:00,6.98,6.99,6.97,6.98,2892800.0,6.5042,6.5135,6.4949,6.5042,2892800.0
2011-05-11 09:30:00,6.96,6.96,6.92,6.94,4498400.0,6.4856,6.4856,6.4483,6.4669,4498400.0
2011-05-11 09:40:00,6.94,6.95,6.93,6.94,2650400.0,6.4669,6.4762,6.4576,6.4669,2650400.0
2011-05-11 09:50:00,6.95,6.96,6.93,6.93,2061600.0,6.4762,6.4856,6.4576,6.4576,2061600.0
2011-05-11 10:00:00,6.93,6.93,6.91,6.92,3893600.0,6.4576,6.4576,6.439,6.4483,3893600.0
2011-05-11 10:10:00,6.92,6.94,6.91,6.93,3205600.0,6.4483,6.4669,6.439,6.4576,3205600.0
2011-05-11 10:20:00,6.93,6.93,6.92,6.93,1823200.0,6.4576,6.4576,6.4483,6.4576,1823200.0
2011-05-11 10:30:00,6.93,6.93,6.9,6.9,3518400.0,6.4576,6.4576,6.4296,6.4296,3518400.0
2011-05-11 10:40:00,6.9,6.92,6.9,6.91,2017600.0,6.4296,6.4483,6.4296,6.439,2017600.0
2011-05-11 10:50:00,6.91,6.93,6.91,6.92,2069600.0,6.439,6.4576,6.439,6.4483,2069600.0
2011-05-11 11:00:00,6.92,6.92,6.91,6.92,1978400.0,6.4483,6.4483,6.439,6.4483,1978400.0
2011-05-11 11:10:00,6.92,6.93,6.91,6.93,1600000.0,6.4483,6.4576,6.439,6.4576,1600000.0
2011-05-11 11:20:00,6.93,6.93,6.92,6.92,1195200.0,6.4576,6.4576,6.4483,6.4483,1195200.0
2011-05-11 11:30:00,6.92,6.93,6.91,6.91,1068800.0,6.4483,6.4576,6.439,6.439,1068800.0
2011-05-11 11:40:00,6.91,6.92,6.9,6.9,1801600.0,6.439,6.4483,6.4296,6.4296,1801600.0
2011-05-11 11:50:00,6.9,6.91,6.87,6.88,4040800.0,6.4296,6.439,6.4017,6.411,4040800.0
2011-05-11 12:00:00,6.88,6.88,6.85,6.86,4328000.0,6.411,6.411,6.3831,6.3924,4328000.0
2011-05-11 12:10:00,6.86,6.86,6.79,6.81,10004800.0,6.3924,6.3924,6.3271,6.3458,10004800.0
2011-05-11 12:20:00,6.81,6.83,6.8,6.81,3396000.0,6.3458,6.3644,6.3365,6.3458,3396000.0
2011-05-11 12:30:00,6.82,6.84,6.81,6.83,2810400.0,6.3551,6.3737,6.3458,6.3644,2810400.0
2011-05-11 12:40:00,6.83,6.84,6.8,6.81,2628800.0,6.3644,6.3737,6.3365,6.3458,2628800.0
2011-05-11 12:50:00,6.81,6.83,6.8,6.83,1945600.0,6.3458,6.3644,6.3365,6.3644,1945600.0
2011-05-11 13:00:00,6.83,6.83,6.81,6.81,1888000.0,6.3644,6.3644,6.3458,6.3458,1888000.0
2011-05-11 13:10:00,6.81,6.82,6.81,6.81,1790400.0,6.3458,6.3551,6.3458,6.3458,1790400.0
2011-05-11 13:20:00,6.81,6.82,6.8,6.81,1415200.0,6.3458,6.3551,6.3365,6.3458,1415200.0
2011-05-11 13:30:00,6.81,6.81,6.77,6.8,3959200.0,6.3458,6.3458,6.3085,6.3365,3959200.0
2011-05-11 13:40:00,6.8,6.82,6.79,6.8,1984800.0,6.3365,6.3551,6.3271,6.3365,1984800.0
2011-05-11 13:50:00,6.81,6.81,6.79,6.8,1453600.0,6.3458,6.3458,6.3271,6.3365,1453600.0
2011-05-11 14:00:00,6.8,6.81,6.8,6.8,1072800.0,6.3365,6.3458,6.3365,6.3365,1072800.0
2011-05-11 14:10:00,6.8,6.81,6.79,6.8,1591200.0,6.3365,6.3458,6.3271,6.3365,1591200.0
2011-05-11 14:20:00,6.8,6.8,6.77,6.79,1582400.0,6.3365,6.3365,6.3085,6.3271,1582400.0
2011-05-11 14:30:00,6.79,6.82,6.79,6.81,1589600.0,6.3271,6.3551,6.3271,6.3458,1589600.0
2011-05-11 14:40:00,6.82,6.82,6.81,6.81,1388000.0,6.3551,6.3551,6.3458,6.3458,1388000.0
2011-05-11 14:50:00,6.81,6.82,6.8,6.8,1171200.0,6.3458,6.3551,6.3365,6.3365,1171200.0
2011-05-11 15:00:00,6.8,6.81,6.8,6.81,861600.0,6.3365,6.3458,6.3365,6.3458,861600.0
2011-05-11 15:10:00,6.8,6.82,6.8,6.82,1436000.0,6.3365,6.3551,6.3365,6.3551,1436000.0
2011-05-11 15:20:00,6.82,6.84,6.82,6.82,2111200.0,6.3551,6.3737,6.3551,6.3551,2111200.0
2011-05-11 15:30:00,6.82,6.83,6.79,6.8,3248800.0,6.3551,6.3644,6.3271,6.3365,3248800.0
2011-05-11 15:40:00,6.8,6.82,6.79,6.82,3423200.0,6.3365,6.3551,6.3271,6.3551,3423200.0
2011-05-11 15:50:00,6.82,6.84,6.81,6.83,8424800.0,6.3551,6.3737,6.3458,6.3644,8424800.0
2011-05-12 09:30:00,6.8,6.8,6.75,6.76,6140800.0,6.3365,6.3365,6.2899,6.2992,6140800.0
2011-05-12 09:40:00,6.76,6.77,6.73,6.75,7361600.0,6.2992,6.3085,6.2712,6.2899,7361600.0
2011-05-12 09:50:00,6.75,6.77,6.74,6.76,3328000.0,6.2899,6.3085,6.2805,6.2992,3328000.0
2011-05-12 10:00:00,6.76,6.78,6.73,6.78,5351200.0,6.2992,6.3178,6.2712,6.3178,5351200.0
2011-05-12 10:10:00,6.78,6.8,6.77,6.78,5098400.0,6.3178,6.3365,6.3085,6.3178,5098400.0
2011-05-12 10:20:00,6.78,6.79,6.77,6.78,2185600.0,6.3178,6.3271,6.3085,6.3178,2185600.0
2011-05-12 10:30:00,6.78,6.8,6.78,6.78,3171200.0,6.3178,6.3365,6.3178,6.3178,3171200.0
2011-05-12 10:40:00,6.78,6.79,6.76,6.78,1759200.0,6.3178,6.3271,6.2992,6.3178,1759200.0
2011-05-12 10:50:00,6.78,6.78,6.75,6.77,1647200.0,6.3178,6.3178,6.2899,6.3085,1647200.0
2011-05-12 11:00:00,6.76,6.79,6.75,6.77,2457600.0,6.2992,6.3271,6.2899,6.3085,2457600.0
2011-05-12 11:10:00,6.77,6.79,6.77,6.79,2401600.0,6.3085,6.3271,6.3085,6.3271,2401600.0
2011-05-12 11:20:00,6.79,6.82,6.79,6.82,3011200.0,6.3271,6.3551,6.3271,6.3551,3011200.0
2011-05-12 11:30:00,6.82,6.83,6.82,6.83,1932800.0,6.3551,6.3644,6.3551,6.3644,1932800.0
2011-05-12 11:40:00,6.83,6.84,6.83,6.83,3389600.0,6.3644,6.3737,6.3644,6.3644,3389600.0
2011-05-12 11:50:00,6.84,6.84,6.81,6.82,1257600.0,6.3737,6.3737,6.3458,6.3551,1257600.0
2011-05-12 12:00:00,6.81,6.82,6.81,6.82,892000.0,6.3458,6.3551,6.3458,6.3551,892000.0
2011-05-12 12:10:00,6.82,6.82,6.81,6.82,1095200.0,6.3551,6.3551,6.3458,6.3551,1095200.0
2011-05-12 12:20:00,6.81,6.83,6.81,6.83,1606400.0,6.3458,6.3644,6.3458,6.3644,1606400.0
2011-05-12 12:30:00,6.83,6.83,6.82,6.83,1027200.0,6.3644,6.3644,6.3551,6.3644,1027200.0
2011-05-12 12:40:00,6.83,6.83,6.82,6.83,973600.0,6.3644,6.3644,6.3551,6.3644,973600.0
2011-05-12 12:50:00,6.83,6.86,6.83,6.85,2530400.0,6.3644,6.3924,6.3644,6.3831,2530400.0
2011-05-12 13:00:00,6.85,6.89,6.85,6.88,4140000.0,6.3831,6.4203,6.3831,6.411,4140000.0
2011-05-12 13:10:00,6.88,6.9,6.87,6.89,2407200.0,6.411,6.4296,6.4017,6.4203,2407200.0
2011-05-12 13:20:00,6.89,6.91,6.89,6.89,1680000.0,6.4203,6.439,6.4203,6.4203,1680000.0
2011-05-12 13:30:00,6.89,6.91,6.89,6.91,1310400.0,6.4203,6.439,6.4203,6.439,1310400.0
2011-05-12 13:40:00,6.91,6.91,6.89,6.9,954400.0,6.439,6.439,6.4203,6.4296,954400.0
2011-05-12 13:50:00,6.9,6.91,6.9,6.9,1056800.0,6.4296,6.439,6.4296,6.4296,1056800.0
2011-05-12 14:00:00,6.9,6.93,6.9,6.92,1337600.0,6.4296,6.4576,6.4296,6.4483,1337600.0
2011-05-12 14:10:00,6.92,6.92,6.9,6.9,1046400.0,6.4483,6.4483,6.4296,6.4296,1046400.0
2011-05-12 14:20:00,6.9,6.9,6.88,6.89,1119200.0,6.4296,6.4296,6.411,6.4203,1119200.0
2011-05-12 14:30:00,6.89,6.9,6.88,6.89,1111200.0,6.4203,6.4296,6.411,6.4203,1111200.0
2011-05-12 14:40:00,6.89,6.9,6.89,6.9,755200.0,6.4203,6.4296,6.4203,6.4296,755200.0
2011-05-12 14:50:00,6.89,6.89,6.87,6.88,1608800.0,6.4203,6.4203,6.4017,6.411,1608800.0
2011-05-12 15:00:00,6.88,6.89,6.87,6.89,1820800.0,6.411,6.4203,6.4017,6.4203,1820800.0
2011-05-12 15:10:00,6.89,6.9,6.88,6.9,1010400.0,6.4203,6.4296,6.411,6.4296,1010400.0
2011-05-12 15:20:00,6.9,6.9,6.88,6.89,1259200.0,6.4296,6.4296,6.411,6.4203,1259200.0
2011-05-12 15:30:00,6.89,6.9,6.88,6.9,981600.0,6.4203,6.4296,6.411,6.4296,981600.0
2011-05-12 15:40:00,6.9,6.91,6.89,6.91,1589600.0,6.4296,6.439,6.4203,6.439,1589600.0
2011-05-12 15:50:00,6.91,6.91,6.89,6.9,5337600.0,6.439,6.439,6.4203,6.4296,5337600.0
2011-05-13 09:30:00,6.91,6.92,6.88,6.89,4577600.0,6.439,6.4483,6.411,6.4203,4577600.0
2011-05-13 09:40:00,6.89,6.9,6.87,6.88,3377600.0,6.4203,6.4296,6.4017,6.411,3377600.0
2011-05-13 09:50:00,6.88,6.9,6.87,6.88,4368800.0,6.411,6.4296,6.4017,6.411,4368800.0
2011-05-13 10:00:00,6.88,6.89,6.85,6.85,4257600.0,6.411,6.4203,6.3831,6.3831,4257600.0
2011-05-13 10:10:00,6.85,6.89,6.85,6.89,4201600.0,6.3831,6.4203,6.3831,6.4203,4201600.0
2011-05-13 10:20:00,6.89,6.89,6.87,6.88,1959200.0,6.4203,6.4203,6.4017,6.411,1959200.0
2011-05-13 10:30:00,6.88,6.9,6.88,6.9,2168800.0,6.411,6.4296,6.411,6.4296,2168800.0
2011-05-13 10:40:00,6.9,6.91,6.88,6.89,1277600.0,6.4296,6.439,6.411,6.4203,1277600.0
2011-05-13 10:50:00,6.9,6.9,6.87,6.87,1228000.0,6.4296,6.4296,6.4017,6.4017,1228000.0
2011-05-13 11:00:00,6.87,6.87,6.83,6.85,4691200.0,6.4017,6.4017,6.3644,6.3831,4691200.0
2011-05-13 11:10:00,6.85,6.86,6.84,6.84,2420000.0,6.3831,6.3924,6.3737,6.3737,2420000.0
2011-05-13 11:20:00,6.84,6.84,6.81,6.83,4480800.0,6.3737,6.3737,6.3458,6.3644,4480800.0
2011-05-13 11:30:00,6.83,6.84,6.82,6.83,1425600.0,6.3644,6.3737,6.3551,6.3644,1425600.0
2011-05-13 11:40:00,6.83,6.84,6.81,6.82,2096800.0,6.3644,6.3737,6.3458,6.3551,2096800.0
2011-05-13 11:50:00,6.82,6.83,6.79,6.8,2434400.0,6.3551,6.3644,6.3271,6.3365,2434400.0
2011-05-13 12:00:00,6.8,6.81,6.77,6.77,2832000.0,6.3365,6.3458,6.3085,6.3085,2832000.0
2011-05-13 12:10:00,6.77,6.79,6.74,6.77,5963200.0,6.3085,6.3271,6.2805,6.3085,5963200.0
2011-05-13 12:20:00,6.77,6.78,6.75,6.78,3290400.0,6.3085,6.3178,6.2899,6.3178,3290400.0
2011-05-13 12:30:00,6.78,6.79,6.77,6.77,2300000.0,6.3178,6.3271,6.3085,6.3085,2300000.0
2011-05-13 12:40:00,6.78,6.79,6.77,6.79,1246400.0,6.3178,6.3271,6.3085,6.3271,1246400.0
2011-05-13 12:50:00,6.79,6.79,6.77,6.77,1411200.0,6.3271,6.3271,6.3085,6.3085,1411200.0
2011-05-13 13:00:00,6.78,6.79,6.77,6.78,1960000.0,6.3178,6.3271,6.3085,6.3178,1960000.0
2011-05-13 13:10:00,6.78,6.79,6.77,6.79,1309600.0,6.3178,6.3271,6.3085,6.3271,1309600.0
2011-05-13 13:20:00,6.79,6.8,6.78,6.78,1661600.0,6.3271,6.3365,6.3178,6.3178,1661600.0
2011-05-13 13:30:00,6.78,6.79,6.77,6.77,1021600.0,6.3178,6.3271,6.3085,6.3085,1021600.0
2011-05-13 13:40:00,6.77,6.78,6.77,6.78,911200.0,6.3085,6.3178,6.3085,6.3178,911200.0
2011-05-13 13:50:00,6.78,6.78,6.76,6.78,577600.0,6.3178,6.3178,6.2992,6.3178,577600.0
2011-05-13 14:00:00,6.78,6.79,6.77,6.79,925600.0,6.3178,6.3271,6.3085,6.3271,925600.0
2011-05-13 14:10:00,6.79,6.81,6.79,6.8,1031200.0,6.3271,6.3458,6.3271,6.3365,1031200.0
2011-05-13 14:20:00,6.8,6.82,6.8,6.81,1888000.0,6.3365,6.3551,6.3365,6.3458,1888000.0
2011-05-13 14:30:00,6.81,6.82,6.8,6.81,1403200.0,6.3458,6.3551,6.3365,6.3458,1403200.0
2011-05-13 14:40:00,6.81,6.81,6.8,6.81,655200.0,6.3458,6.3458,6.3365,6.3458,655200.0
2011-05-13 14:50:00,6.8,6.81,6.79,6.8,896800.0,6.3365,6.3458,6.3271,6.3365,896800.0
2011-05-13 15:00:00,6.8,6.8,6.79,6.8,928000.0,6.3365,6.3365,6.3271,6.3365,928000.0
2011-05-13 15:10:00,6.81,6.81,6.79,6.8,1431200.0,6.3458,6.3458,6.3271,6.3365,1431200.0
2011-05-13 15:20:00,6.79,6.8,6.77,6.78,2138400.0,6.3271,6.3365,6.3085,6.3178,2138400.0
2011-05-13 15:30:00,6.78,6.8,6.78,6.79,1389600.0,6.3178,6.3365,6.3178,6.3271,1389600.0
2011-05-13 15:40:00,6.79,6.79,6.78,6.79,1354400.0,6.3271,6.3271,6.3178,6.3271,1354400.0
2011-05-13 15:50:00,6.79,6.79,6.78,6.79,4337600.0,6.3271,6.3271,6.3178,6.3271,4337600.0
2011-05-16 09:30:00,6.74,6.77,6.71,6.76,7304800.0,6.2805,6.3085,6.2526,6.2992,7304800.0
2011-05-16 09:40:00,6.76,6.77,6.74,6.75,3207200.0,6.2992,6.3085,6.2805,6.2899,3207200.0
2011-05-16 09:50:00,6.75,6.76,6.74,6.76,3792800.0,6.2899,6.2992,6.2805,6.2992,3792800.0
2011-05-16 10:00:00,6.76,6.81,6.75,6.79,4809600.0,6.2992,6.3458,6.2899,6.3271,4809600.0
2011-05-16 10:10:00,6.79,6.8,6.78,6.79,2400000.0,6.3271,6.3365,6.3178,6.3271,2400000.0
2011-05-16 10:20:00,6.8,6.81,6.79,6.79,2536800.0,6.3365,6.3458,6.3271,6.3271,2536800.0
2011-05-16 10:30:00,6.8,6.81,6.79,6.8,1612000.0,6.3365,6.3458,6.3271,6.3365,1612000.0
2011-05-16 10:40:00,6.8,6.82,6.79,6.81,1650400.0,6.3365,6.3551,6.3271,6.3458,1650400.0
2011-05-16 10:50:00,6.81,6.83,6.81,6.83,1928800.0,6.3458,6.3644,6.3458,6.3644,1928800.0
2011-05-16 11:00:00,6.83,6.85,6.83,6.83,1923200.0,6.3644,6.3831,6.3644,6.3644,1923200.0
2011-05-16 11:10:00,6.83,6.84,6.83,6.83,1792800.0,6.3644,6.3737,6.3644,6.3644,1792800.0
2011-05-16 11:20:00,6.83,6.84,6.82,6.82,1260800.0,6.3644,6.3737,6.3551,6.3551,1260800.0
2011-05-16 11:30:00,6.82,6.83,6.82,6.83,1076000.0,6.3551,6.3644,6.3551,6.3644,1076000.0
2011-05-16 11:40:00,6.83,6.83,6.8,6.81,1768000.0,6.3644,6.3644,6.3365,6.3458,1768000.0
2011-05-16 11:50:00,6.81,6.81,6.8,6.8,1415200.0,6.3458,6.3458,6.3365,6.3365,1415200.0
2011-05-16 12:00:00,6.8,6.81,6.78,6.78,1115200.0,6.3365,6.3458,6.3178,6.3178,1115200.0
2011-05-16 12:10:00,6.79,6.79,6.78,6.79,1366400.0,6.3271,6.3271,6.3178,6.3271,1366400.0
2011-05-16 12:20:00,6.79,6.79,6.78,6.79,964800.0,6.3271,6.3271,6.3178,6.3271,964800.0
2011-05-16 12:30:00,6.79,6.8,6.79,6.8,1104800.0,6.3271,6.3365,6.3271,6.3365,1104800.0
2011-05-16 12:40:00,6.8,6.81,6.78,6.78,1103200.0,6.3365,6.3458,6.3178,6.3178,1103200.0
2011-05-16 12:50:00,6.78,6.78,6.75,6.75,2602400.0,6.3178,6.3178,6.2899,6.2899,2602400.0
2011-05-16 13:00:00,6.75,6.75,6.74,6.74,1956000.0,6.2899,6.2899,6.2805,6.2805,1956000.0
2011-05-16 13:10:00,6.74,6.76,6.73,6.76,1585600.0,6.2805,6.2992,6.2712,6.2992,1585600.0
2011-05-16 13:20:00,6.76,6.76,6.75,6.75,1368000.0,6.2992,6.2992,6.2899,6.2899,1368000.0
2011-05-16 13:30:00,6.75,6.77,6.75,6.77,998400.0,6.2899,6.3085,6.2899,6.3085,998400.0
2011-05-16 13:40:00,6.77,6.78,6.76,6.77,891200.0,6.3085,6.3178,6.2992,6.3085,891200.0
2011-05-16 13:50:00,6.77,6.78,6.77,6.77,864000.0,6.3085,6.3178,6.3085,6.3085,864000.0
2011-05-16 14:00:00,6.77,6.79,6.76,6.78,1110400.0,6.3085,6.3271,6.2992,6.3178,1110400.0
2011-05-16 14:10:00,6.78,6.79,6.77,6.77,1236000.0,6.3178,6.3271,6.3085,6.3085,1236000.0
2011-05-16 14:20:00,6.77,6.78,6.74,6.74,1260800.0,6.3085,6.3178,6.2805,6.2805,1260800.0
2011-05-16 14:30:00,6.74,6.76,6.73,6.74,2472800.0,6.2805,6.2992,6.2712,6.2805,2472800.0
2011-05-16 14:40:00,6.74,6.75,6.72,6.75,2049600.0,6.2805,6.2899,6.2619,6.2899,2049600.0
2011-05-16 14:50:00,6.75,6.75,6.73,6.74,1716000.0,6.2899,6.2899,6.2712,6.2805,1716000.0
2011-05-16 15:00:00,6.74,6.77,6.74,6.76,1347200.0,6.2805,6.3085,6.2805,6.2992,1347200.0
2011-05-16 15:10:00,6.76,6.76,6.74,6.74,1940800.0,6.2992,6.2992,6.2805,6.2805,1940800.0
2011-05-16 15:20:00,6.74,6.74,6.72,6.72,1952800.0,6.2805,6.2805,6.2619,6.2619,1952800.0
2011-05-16 15:30:00,6.72,6.74,6.72,6.72,2108000.0,6.2619,6.2805,6.2619,6.2619,2108000.0
2011-05-16 15:40:00,6.72,6.72,6.68,6.69,5806400.0,6.2619,6.2619,6.2246,6.234,5806400.0
2011-05-16 15:50:00,6.69,6.71,6.69,6.71,4859200.0,6.234,6.2526,6.234,6.2526,4859200.0
2011-05-17 09:30:00,6.65,6.67,6.63,6.66,7464800.0,6.1967,6.2153,6.178,6.206,7464800.0
2011-05-17 09:40:00,6.66,6.68,6.64,6.68,5968800.0,6.206,6.2246,6.1874,6.2246,5968800.0
2011-05-17 09:50:00,6.68,6.7,6.67,6.69,2484000.0,6.2246,6.2433,6.2153,6.234,2484000.0
2011-05-17 10:00:00,6.69,6.69,6.65,6.66,3346400.0,6.234,6.234,6.1967,6.206,3346400.0
2011-05-17 10:10:00,6.66,6.71,6.66,6.7,3280800.0,6.206,6.2526,6.206,6.2433,3280800.0
2011-05-17 10:20:00,6.7,6.72,6.69,6.72,3079200.0,6.2433,6.2619,6.234,6.2619,3079200.0
2011-05-17 10:30:00,6.71,6.72,6.69,6.7,1564800.0,6.2526,6.2619,6.234,6.2433,1564800.0
2011-05-17 10:40:00,6.7,6.7,6.67,6.67,3237600.0,6.2433,6.2433,6.2153,6.2153,3237600.0
2011-05-17 10:50:00,6.67,6.68,6.66,6.67,2827200.0,6.2153,6.2246,6.206,6.2153,2827200.0
2011-05-17 11:00:00,6.66,6.67,6.62,6.63,6165600.0,6.206,6.2153,6.1687,6.178,6165600.0
2011-05-17 11:10:00,6.63,6.64,6.62,6.63,4800000.0,6.178,6.1874,6.1687,6.178,4800000.0
2011-05-17 11:20:00,6.63,6.65,6.62,6.63,2552800.0,6.178,6.1967,6.1687,6.178,2552800.0
2011-05-17 11:30:00,6.63,6.64,6.6,6.6,6016800.0,6.178,6.1874,6.1501,6.1501,6016800.0
2011-05-17 11:40:00,6.6,6.64,6.6,6.64,3382400.0,6.1501,6.1874,6.1501,6.1874,3382400.0
2011-05-17 11:50:00,6.64,6.64,6.63,6.63,1335200.0,6.1874,6.1874,6.178,6.178,1335200.0
2011-05-17 12:00:00,6.63,6.64,6.62,6.63,1203200.0,6.178,6.1874,6.1687,6.178,1203200.0
2011-05-17 12:10:00,6.63,6.65,6.63,6.64,1727200.0,6.178,6.1967,6.178,6.1874,1727200.0
2011-05-17 12:20:00,6.64,6.66,6.64,6.65,1860000.0,6.1874,6.206,6.1874,6.1967,1860000.0
2011-05-17 12:30:00,6.65,6.66,6.64,6.65,1624800.0,6.1967,6.206,6.1874,6.1967,1624800.0
2011-05-17 12:40:00,6.66,6.67,6.63,6.63,2368000.0,6.206,6.2153,6.178,6.178,2368000.0
2011-05-17 12:50:00,6.63,6.64,6.62,6.63,2234400.0,6.178,6.1874,6.1687,6.178,2234400.0
2011-05-17 13:00:00,6.63,6.64,6.63,6.64,1526400.0,6.178,6.1874,6.178,6.1874,1526400.0
2011-05-17 13:10:00,6.64,6.66,6.63,6.65,1524000.0,6.1874,6.206,6.178,6.1967,1524000.0
2011-05-17 13:20:00,6.65,6.67,6.64,6.66,1506400.0,6.1967,6.2153,6.1874,6.206,1506400.0
2011-05-17 13:30:00,6.66,6.68,6.65,6.66,1502400.0,6.206,6.2246,6.1967,6.206,1502400.0
2011-05-17 13:40:00,6.66,6.68,6.66,6.67,2143200.0,6.206,6.2246,6.206,6.2153,2143200.0
2011-05-17 13:50:00,6.67,6.68,6.65,6.67,1600800.0,6.2153,6.2246,6.1967,6.2153,1600800.0
2011-05-17 14:00:00,6.67,6.69,6.67,6.68,3140000.0,6.2153,6.234,6.2153,6.2246,3140000.0
2011-05-17 14:10:00,6.68,6.68,6.66,6.66,829600.0,6.2246,6.2246,6.206,6.206,829600.0
2011-05-17 14:20:00,6.66,6.66,6.64,6.66,1563200.0,6.206,6.206,6.1874,6.206,1563200.0
2011-05-17 14:30:00,6.66,6.67,6.65,6.67,828000.0,6.206,6.2153,6.1967,6.2153,828000.0
2011-05-17 14:40:00,6.66,6.67,6.64,6.67,1879200.0,6.206,6.2153,6.1874,6.2153,1879200.0
2011-05-17 14:50:00,6.67,6.71,6.67,6.71,1885600.0,6.2153,6.2526,6.2153,6.2526,1885600.0
2011-05-17 15:00:00,6.71,6.71,6.68,6.69,2087200.0,6.2526,6.2526,6.2246,6.234,2087200.0
2011-05-17 15:10:00,6.69,6.7,6.67,6.68,2197600.0,6.234,6.2433,6.2153,6.2246,2197600.0
2011-05-17 15:20:00,6.68,6.7,6.67,6.68,2059200.0,6.2246,6.2433,6.2153,6.2246,2059200.0
2011-05-17 15:30:00,6.68,6.71,6.68,6.7,1659200.0,6.2246,6.2526,6.2246,6.2433,1659200.0
2011-05-17 15:40:00,6.7,6.71,6.68,6.7,2361600.0,6.2433,6.2526,6.2246,6.2433,2361600.0
2011-05-17 15:50:00,6.7,6.71,6.68,6.7,3748000.0,6.2433,6.2526,6.2246,6.2433,3748000.0
2011-05-18 09:30:00,6.71,6.71,6.68,6.69,4875200.0,6.2526,6.2526,6.2246,6.234,4875200.0
2011-05-18 09:40:00,6.69,6.73,6.69,6.73,6190400.0,6.234,6.2712,6.234,6.2712,6190400.0
2011-05-18 09:50:00,6.73,6.73,6.71,6.71,2261600.0,6.2712,6.2712,6.2526,6.2526,2261600.0
2011-05-18 10:00:00,6.71,6.74,6.71,6.74,4935200.0,6.2526,6.2805,6.2526,6.2805,4935200.0
2011-05-18 10:10:00,6.74,6.74,6.72,6.73,1814400.0,6.2805,6.2805,6.2619,6.2712,1814400.0
2011-05-18 10:20:00,6.73,6.74,6.72,6.74,1147200.0,6.2712,6.2805,6.2619,6.2805,1147200.0
2011-05-18 10:30:00,6.74,6.77,6.74,6.76,3153600.0,6.2805,6.3085,6.2805,6.2992,3153600.0
2011-05-18 10:40:00,6.76,6.77,6.75,6.77,2338400.0,6.2992,6.3085,6.2899,6.3085,2338400.0
2011-05-18 10:50:00,6.77,6.77,6.76,6.76,3402400.0,6.3085,6.3085,6.2992,6.2992,3402400.0
2011-05-18 11:00:00,6.76,6.78,6.76,6.77,1660800.0,6.2992,6.3178,6.2992,6.3085,1660800.0
2011-05-18 11:10:00,6.77,6.77,6.76,6.77,1368800.0,6.3085,6.3085,6.2992,6.3085,1368800.0
2011-05-18 11:20:00,6.76,6.77,6.75,6.76,2716000.0,6.2992,6.3085,6.2899,6.2992,2716000.0
2011-05-18 11:30:00,6.76,6.77,6.76,6.76,853600.0,6.2992,6.3085,6.2992,6.2992,853600.0
2011-05-18 11:40:00,6.76,6.77,6.76,6.76,2119200.0,6.2992,6.3085,6.2992,6.2992,2119200.0
2011-05-18 11:50:00,6.76,6.77,6.76,6.76,829600.0,6.2992,6.3085,6.2992,6.2992,829600.0
2011-05-18 12:00:00,6.76,6.77,6.75,6.76,1464800.0,6.2992,6.3085,6.2899,6.2992,1464800.0
2011-05-18 12:10:00,6.76,6.77,6.76,6.77,939200.0,6.2992,6.3085,6.2992,6.3085,939200.0
2011-05-18 12:20:00,6.77,6.77,6.76,6.77,794400.0,6.3085,6.3085,6.2992,6.3085,794400.0
2011-05-18 12:30:00,6.77,6.78,6.77,6.77,1329600.0,6.3085,6.3178,6.3085,6.3085,1329600.0
2011-05-18 12:40:00,6.77,6.78,6.77,6.78,607200.0,6.3085,6.3178,6.3085,6.3178,607200.0
2011-05-18 12:50:00,6.78,6.78,6.77,6.77,705600.0,6.3178,6.3178,6.3085,6.3085,705600.0
2011-05-18 13:00:00,6.77,6.8,6.77,6.8,1895200.0,6.3085,6.3365,6.3085,6.3365,1895200.0
2011-05-18 13:10:00,6.8,6.8,6.79,6.8,1272000.0,6.3365,6.3365,6.3271,6.3365,1272000.0
2011-05-18 13:20:00,6.8,6.8,6.79,6.79,520800.0,6.3365,6.3365,6.3271,6.3271,520800.0
2011-05-18 13:30:00,6.79,6.8,6.79,6.79,388000.0,6.3271,6.3365,6.3271,6.3271,388000.0
2011-05-18 13:40:00,6.79,6.8,6.79,6.8,303200.0,6.3271,6.3365,6.3271,6.3365,303200.0
2011-05-18 13:50:00,6.8,6.82,6.8,6.82,1366400.0,6.3365,6.3551,6.3365,6.3551,1366400.0
2011-05-18 14:00:00,6.82,6.84,6.8,6.83,3567200.0,6.3551,6.3737,6.3365,6.3644,3567200.0
2011-05-18 14:10:00,6.83,6.83,6.81,6.81,1442400.0,6.3644,6.3644,6.3458,6.3458,1442400.0
2011-05-18 14:20:00,6.81,6.81,6.79,6.8,2355200.0,6.3458,6.3458,6.3271,6.3365,2355200.0
2011-05-18 14:30:00,6.8,6.81,6.78,6.79,1914400.0,6.3365,6.3458,6.3178,6.3271,1914400.0
2011-05-18 14:40:00,6.78,6.8,6.78,6.79,925600.0,6.3178,6.3365,6.3178,6.3271,925600.0
2011-05-18 14:50:00,6.79,6.8,6.78,6.79,1438400.0,6.3271,6.3365,6.3178,6.3271,1438400.0
2011-05-18 15:00:00,6.79,6.81,6.79,6.8,1492800.0,6.3271,6.3458,6.3271,6.3365,1492800.0
2011-05-18 15:10:00,6.8,6.82,6.8,6.82,1849600.0,6.3365,6.3551,6.3365,6.3551,1849600.0
2011-05-18 15:20:00,6.82,6.82,6.81,6.82,1315200.0,6.3551,6.3551,6.3458,6.3551,1315200.0
2011-05-18 15:30:00,6.82,6.83,6.81,6.82,1164800.0,6.3551,6.3644,6.3458,6.3551,1164800.0
2011-05-18 15:40:00,6.82,6.84,6.81,6.82,1843200.0,6.3551,6.3737,6.3458,6.3551,1843200.0
2011-05-18 15:50:00,6.82,6.83,6.82,6.82,3769600.0,6.3551,6.3644,6.3551,6.3551,3769600.0
2011-05-19 09:30:00,6.87,6.88,6.86,6.86,5536800.0,6.4017,6.411,6.3924,6.3924,5536800.0
2011-05-19 09:40:00,6.86,6.87,6.85,6.87,3179200.0,6.3924,6.4017,6.3831,6.4017,3179200.0
2011-05-19 09:50:00,6.87,6.89,6.87,6.88,2853600.0,6.4017,6.4203,6.4017,6.411,2853600.0
2011-05-19 10:00:00,6.88,6.88,6.84,6.84,6593600.0,6.411,6.411,6.3737,6.3737,6593600.0
2011-05-19 10:10:00,6.84,6.85,6.81,6.83,4133600.0,6.3737,6.3831,6.3458,6.3644,4133600.0
2011-05-19 10:20:00,6.83,6.84,6.83,6.84,1108800.0,6.3644,6.3737,6.3644,6.3737,1108800.0
2011-05-19 10:30:00,6.84,6.84,6.82,6.83,2536800.0,6.3737,6.3737,6.3551,6.3644,2536800.0
2011-05-19 10:40:00,6.83,6.84,6.81,6.82,2424800.0,6.3644,6.3737,6.3458,6.3551,2424800.0
2011-05-19 10:50:00,6.82,6.82,6.79,6.79,3764000.0,6.3551,6.3551,6.3271,6.3271,3764000.0
2011-05-19 11:00:00,6.79,6.8,6.79,6.79,3120000.0,6.3271,6.3365,6.3271,6.3271,3120000.0
2011-05-19 11:10:00,6.79,6.8,6.78,6.8,2723200.0,6.3271,6.3365,6.3178,6.3365,2723200.0
2011-05-19 11:20:00,6.8,6.81,6.79,6.8,1144800.0,6.3365,6.3458,6.3271,6.3365,1144800.0
2011-05-19 11:30:00,6.8,6.81,6.8,6.81,1428000.0,6.3365,6.3458,6.3365,6.3458,1428000.0
2011-05-19 11:40:00,6.81,6.81,6.8,6.8,518400.0,6.3458,6.3458,6.3365,6.3365,518400.0
2011-05-19 11:50:00,6.8,6.81,6.79,6.8,371200.0,6.3365,6.3458,6.3271,6.3365,371200.0
2011-05-19 12:00:00,6.8,6.83,6.8,6.82,1908000.0,6.3365,6.3644,6.3365,6.3551,1908000.0
2011-05-19 12:10:00,6.82,6.84,6.82,6.84,1778400.0,6.3551,6.3737,6.3551,6.3737,1778400.0
2011-05-19 12:20:00,6.84,6.85,6.83,6.85,1784000.0,6.3737,6.3831,6.3644,6.3831,1784000.0
2011-05-19 12:30:00,6.85,6.86,6.84,6.86,1689600.0,6.3831,6.3924,6.3737,6.3924,1689600.0
2011-05-19 12:40:00,6.86,6.86,6.83,6.84,1427200.0,6.3924,6.3924,6.3644,6.3737,1427200.0
2011-05-19 12:50:00,6.84,6.84,6.83,6.84,819200.0,6.3737,6.3737,6.3644,6.3737,819200.0
2011-05-19 13:00:00,6.84,6.85,6.84,6.85,2020800.0,6.3737,6.3831,6.3737,6.3831,2020800.0
2011-05-19 13:10:00,6.85,6.86,6.85,6.86,1224000.0,6.3831,6.3924,6.3831,6.3924,1224000.0
2011-05-19 13:20:00,6.86,6.87,6.85,6.85,1125600.0,6.3924,6.4017,6.3831,6.3831,1125600.0
2011-05-19 13:30:00,6.85,6.86,6.85,6.85,882400.0,6.3831,6.3924,6.3831,6.3831,882400.0
2011-05-19 13:40:00,6.85,6.85,6.84,6.85,635200.0,6.3831,6.3831,6.3737,6.3831,635200.0
2011-05-19 13:50:00,6.85,6.86,6.84,6.86,772000.0,6.3831,6.3924,6.3737,6.3924,772000.0
2011-05-19 14:00:00,6.86,6.87,6.86,6.86,692800.0,6.3924,6.4017,6.3924,6.3924,692800.0
2011-05-19 14:10:00,6.86,6.86,6.83,6.83,2000000.0,6.3924,6.3924,6.3644,6.3644,2000000.0
2011-05-19 14:20:00,6.84,6.84,6.82,6.82,1364800.0,6.3737,6.3737,6.3551,6.3551,1364800.0
2011-05-19 14:30:00,6.82,6.83,6.82,6.83,972800.0,6.3551,6.3644,6.3551,6.3644,972800.0
2011-05-19 14:40:00,6.83,6.83,6.8,6.82,2263200.0,6.3644,6.3644,6.3365,6.3551,2263200.0
2011-05-19 14:50:00,6.82,6.83,6.82,6.83,1151200.0,6.3551,6.3644,6.3551,6.3644,1151200.0
2011-05-19 15:00:00,6.83,6.84,6.82,6.84,1291200.0,6.3644,6.3737,6.3551,6.3737,1291200.0
2011-05-19 15:10:00,6.84,6.84,6.83,6.84,734400.0,6.3737,6.3737,6.3644,6.3737,734400.0
2011-05-19 15:20:00,6.84,6.85,6.84,6.85,444000.0,6.3737,6.3831,6.3737,6.3831,444000.0
2011-05-19 15:30:00,6.85,6.85,6.84,6.84,935200.0,6.3831,6.3831,6.3737,6.3737,935200.0
2011-05-19 15:40:00,6.84,6.85,6.84,6.85,1744000.0,6.3737,6.3831,6.3737,6.3831,1744000.0
2011-05-19 15:50:00,6.85,6.86,6.84,6.85,3328000.0,6.3831,6.3924,6.3737,6.3831,3328000.0
2011-05-20 09:30:00,6.82,6.83,6.81,6.83,2762400.0,6.3551,6.3644,6.3458,6.3644,2762400.0
2011-05-20 09:40:00,6.82,6.83,6.79,6.8,4754400.0,6.3551,6.3644,6.3271,6.3365,4754400.0
2011-05-20 09:50:00,6.8,6.8,6.76,6.77,5133600.0,6.3365,6.3365,6.2992,6.3085,5133600.0
2011-05-20 10:00:00,6.77,6.77,6.75,6.76,6828000.0,6.3085,6.3085,6.2899,6.2992,6828000.0
2011-05-20 10:10:00,6.76,6.77,6.74,6.76,7916800.0,6.2992,6.3085,6.2805,6.2992,7916800.0
2011-05-20 10:20:00,6.76,6.78,6.75,6.77,3628000.0,6.2992,6.3178,6.2899,6.3085,3628000.0
2011-05-20 10:30:00,6.77,6.77,6.75,6.76,2981600.0,6.3085,6.3085,6.2899,6.2992,2981600.0
2011-05-20 10:40:00,6.76,6.77,6.72,6.74,5572000.0,6.2992,6.3085,6.2619,6.2805,5572000.0
2011-05-20 10:50:00,6.74,6.74,6.72,6.74,3093600.0,6.2805,6.2805,6.2619,6.2805,3093600.0
2011-05-20 11:00:00,6.74,6.75,6.73,6.75,2452000.0,6.2805,6.2899,6.2712,6.2899,2452000.0
2011-05-20 11:10:00,6.75,6.77,6.75,6.76,1928000.0,6.2899,6.3085,6.2899,6.2992,1928000.0
2011-05-20 11:20:00,6.76,6.77,6.75,6.76,1362400.0,6.2992,6.3085,6.2899,6.2992,1362400.0
2011-05-20 11:30:00,6.76,6.78,6.76,6.78,2900000.0,6.2992,6.3178,6.2992,6.3178,2900000.0
2011-05-20 11:40:00,6.78,6.78,6.76,6.76,1653600.0,6.3178,6.3178,6.2992,6.2992,1653600.0
2011-05-20 11:50:00,6.76,6.77,6.75,6.76,1273600.0,6.2992,6.3085,6.2899,6.2992,1273600.0
2011-05-20 12:00:00,6.76,6.77,6.75,6.76,1188000.0,6.2992,6.3085,6.2899,6.2992,1188000.0
2011-05-20 12:10:00,6.76,6.78,6.75,6.77,2524000.0,6.2992,6.3178,6.2899,6.3085,2524000.0
2011-05-20 12:20:00,6.78,6.81,6.77,6.81,3750400.0,6.3178,6.3458,6.3085,6.3458,3750400.0
2011-05-20 12:30:00,6.81,6.82,6.81,6.82,3602400.0,6.3458,6.3551,6.3458,6.3551,3602400.0
2011-05-20 12:40:00,6.82,6.82,6.81,6.81,1160800.0,6.3551,6.3551,6.3458,6.3458,1160800.0
2011-05-20 12:50:00,6.81,6.81,6.8,6.8,1982400.0,6.3458,6.3458,6.3365,6.3365,1982400.0
2011-05-20 13:00:00,6.8,6.81,6.8,6.8,991200.0,6.3365,6.3458,6.3365,6.3365,991200.0
2011-05-20 13:10:00,6.8,6.81,6.8,6.81,902400.0,6.3365,6.3458,6.3365,6.3458,902400.0
2011-05-20 13:20:00,6.81,6.82,6.8,6.81,2011200.0,6.3458,6.3551,6.3365,6.3458,2011200.0
2011-05-20 13:30:00,6.81,6.83,6.81,6.83,1339200.0,6.3458,6.3644,6.3458,6.3644,1339200.0
2011-05-20 13:40:00,6.83,6.84,6.82,6.82,1629600.0,6.3644,6.3737,6.3551,6.3551,1629600.0
2011-05-20 13:50:00,6.82,6.82,6.8,6.81,1196000.0,6.3551,6.3551,6.3365,6.3458,1196000.0
2011-05-20 14:00:00,6.81,6.82,6.8,6.8,1218400.0,6.3458,6.3551,6.3365,6.3365,1218400.0
2011-05-20 14:10:00,6.8,6.81,6.8,6.8,1066400.0,6.3365,6.3458,6.3365,6.3365,1066400.0
2011-05-20 14:20:00,6.8,6.81,6.79,6.81,1763200.0,6.3365,6.3458,6.3271,6.3458,1763200.0
2011-05-20 14:30:00,6.8,6.81,6.8,6.81,837600.0,6.3365,6.3458,6.3365,6.3458,837600.0
2011-05-20 14:40:00,6.81,6.82,6.8,6.81,1408800.0,6.3458,6.3551,6.3365,6.3458,1408800.0
2011-05-20 14:50:00,6.81,6.81,6.78,6.78,2225600.0,6.3458,6.3458,6.3178,6.3178,2225600.0
2011-05-20 15:00:00,6.78,6.78,6.77,6.77,2459200.0,6.3178,6.3178,6.3085,6.3085,2459200.0
2011-05-20 15:10:00,6.77,6.78,6.77,6.77,1980000.0,6.3085,6.3178,6.3085,6.3085,1980000.0
2011-05-20 15:20:00,6.77,6.79,6.77,6.78,1681600.0,6.3085,6.3271,6.3085,6.3178,1681600.0
2011-05-20 15:30:00,6.78,6.79,6.77,6.78,2189600.0,6.3178,6.3271,6.3085,6.3178,2189600.0
2011-05-20 15:40:00,6.78,6.78,6.77,6.77,2986400.0,6.3178,6.3178,6.3085,6.3085,2986400.0
2011-05-20 15:50:00,6.77,6.77,6.73,6.75,6975200.0,6.3085,6.3085,6.2712,6.2899,6975200.0
2011-05-23 09:30:00,6.58,6.59,6.55,6.59,8328800.0,6.1315,6.1408,6.1035,6.1408,8328800.0
2011-05-23 09:40:00,6.59,6.6,6.58,6.6,5112000.0,6.1408,6.1501,6.1315,6.1501,5112000.0
2011-05-23 09:50:00,6.6,6.6,6.58,6.59,3067200.0,6.1501,6.1501,6.1315,6.1408,3067200.0
2011-05-23 10:00:00,6.59,6.61,6.58,6.6,3073600.0,6.1408,6.1594,6.1315,6.1501,3073600.0
2011-05-23 10:10:00,6.6,6.6,6.57,6.57,2684800.0,6.1501,6.1501,6.1221,6.1221,2684800.0
2011-05-23 10:20:00,6.57,6.59,6.57,6.59,3577600.0,6.1221,6.1408,6.1221,6.1408,3577600.0
2011-05-23 10:30:00,6.59,6.61,6.59,6.6,2309600.0,6.1408,6.1594,6.1408,6.1501,2309600.0
2011-05-23 10:40:00,6.6,6.6,6.58,6.58,2260800.0,6.1501,6.1501,6.1315,6.1315,2260800.0
2011-05-23 10:50:00,6.58,6.6,6.57,6.58,3852000.0,6.1315,6.1501,6.1221,6.1315,3852000.0
2011-05-23 11:00:00,6.58,6.6,6.58,6.59,2303200.0,6.1315,6.1501,6.1315,6.1408,2303200.0
2011-05-23 11:10:00,6.59,6.59,6.56,6.58,2272000.0,6.1408,6.1408,6.1128,6.1315,2272000.0
2011-05-23 11:20:00,6.58,6.58,6.57,6.58,2512000.0,6.1315,6.1315,6.1221,6.1315,2512000.0
2011-05-23 11:30:00,6.58,6.58,6.55,6.56,3728800.0,6.1315,6.1315,6.1035,6.1128,3728800.0
2011-05-23 11:40:00,6.56,6.57,6.55,6.56,2079200.0,6.1128,6.1221,6.1035,6.1128,2079200.0
2011-05-23 11:50:00,6.56,6.57,6.56,6.56,1855200.0,6.1128,6.1221,6.1128,6.1128,1855200.0
2011-05-23 12:00:00,6.56,6.57,6.55,6.57,1927200.0,6.1128,6.1221,6.1035,6.1221,1927200.0
2011-05-23 12:10:00,6.56,6.57,6.54,6.56,4237600.0,6.1128,6.1221,6.0942,6.1128,4237600.0
2011-05-23 12:20:00,6.55,6.57,6.55,6.57,3250400.0,6.1035,6.1221,6.1035,6.1221,3250400.0
2011-05-23 12:30:00,6.57,6.58,6.56,6.57,1871200.0,6.1221,6.1315,6.1128,6.1221,1871200.0
2011-05-23 12:40:00,6.57,6.58,6.57,6.58,1040800.0,6.1221,6.1315,6.1221,6.1315,1040800.0
2011-05-23 12:50:00,6.58,6.58,6.57,6.58,747200.0,6.1315,6.1315,6.1221,6.1315,747200.0
2011-05-23 13:00:00,6.58,6.58,6.56,6.57,789600.0,6.1315,6.1315,6.1128,6.1221,789600.0
2011-05-23 13:10:00,6.57,6.58,6.57,6.57,492000.0,6.1221,6.1315,6.1221,6.1221,492000.0
2011-05-23 13:20:00,6.57,6.57,6.56,6.56,557600.0,6.1221,6.1221,6.1128,6.1128,557600.0
2011-05-23 13:30:00,6.56,6.58,6.56,6.57,784800.0,6.1128,6.1315,6.1128,6.1221,784800.0
2011-05-23 13:40:00,6.57,6.58,6.56,6.57,323200.0,6.1221,6.1315,6.1128,6.1221,323200.0
2011-05-23 13:50:00,6.57,6.59,6.57,6.59,1165600.0,6.1221,6.1408,6.1221,6.1408,1165600.0
2011-05-23 14:00:00,6.59,6.6,6.58,6.6,1318400.0,6.1408,6.1501,6.1315,6.1501,1318400.0
2011-05-23 14:10:00,6.6,6.61,6.59,6.59,1940800.0,6.1501,6.1594,6.1408,6.1408,1940800.0
2011-05-23 14:20:00,6.59,6.6,6.59,6.59,1099200.0,6.1408,6.1501,6.1408,6.1408,1099200.0
2011-05-23 14:30:00,6.59,6.63,6.59,6.62,3115200.0,6.1408,6.178,6.1408,6.1687,3115200.0
2011-05-23 14:40:00,6.62,6.62,6.6,6.6,2460000.0,6.1687,6.1687,6.1501,6.1501,2460000.0
2011-05-23 14:50:00,6.6,6.62,6.6,6.61,1411200.0,6.1501,6.1687,6.1501,6.1594,1411200.0
2011-05-23 15:00:00,6.61,6.62,6.6,6.6,2369600.0,6.1594,6.1687,6.1501,6.1501,2369600.0
2011-05-23 15:10:00,6.6,6.61,6.6,6.61,1685600.0,6.1501,6.1594,6.1501,6.1594,1685600.0
2011-05-23 15:20:00,6.61,6.61,6.59,6.6,1395200.0,6.1594,6.1594,6.1408,6.1501,1395200.0
2011-05-23 15:30:00,6.6,6.6,6.59,6.59,2112000.0,6.1501,6.1501,6.1408,6.1408,2112000.0
2011-05-23 15:40:00,6.59,6.6,6.58,6.59,7150400.0,6.1408,6.1501,6.1315,6.1408,7150400.0
2011-05-23 15:50:00,6.59,6.6,6.58,6.59,5182400.0,6.1408,6.1501,6.1315,6.1408,5182400.0
2011-05-24 09:30:00,6.63,6.64,6.61,6.63,4589600.0,6.178,6.1874,6.1594,6.178,4589600.0
2011-05-24 09:40:00,6.63,6.63,6.61,6.61,2944800.0,6.178,6.178,6.1594,6.1594,2944800.0
2011-05-24 09:50:00,6.62,6.64,6.61,6.64,3376800.0,6.1687,6.1874,6.1594,6.1874,3376800.0
2011-05-24 10:00:00,6.64,6.65,6.62,6.63,4128000.0,6.1874,6.1967,6.1687,6.178,4128000.0
2011-05-24 10:10:00,6.63,6.65,6.63,6.65,2899200.0,6.178,6.1967,6.178,6.1967,2899200.0
2011-05-24 10:20:00,6.64,6.65,6.62,6.62,2288800.0,6.1874,6.1967,6.1687,6.1687,2288800.0
2011-05-24 10:30:00,6.62,6.63,6.59,6.6,3189600.0,6.1687,6.178,6.1408,6.1501,3189600.0
2011-05-24 10:40:00,6.6,6.61,6.6,6.61,1800000.0,6.1501,6.1594,6.1501,6.1594,1800000.0
2011-05-24 10:50:00,6.6,6.61,6.59,6.59,2213600.0,6.1501,6.1594,6.1408,6.1408,2213600.0
2011-05-24 11:00:00,6.59,6.62,6.59,6.61,2388800.0,6.1408,6.1687,6.1408,6.1594,2388800.0
2011-05-24 11:10:00,6.61,6.62,6.61,6.61,1276000.0,6.1594,6.1687,6.1594,6.1594,1276000.0
2011-05-24 11:20:00,6.61,6.61,6.59,6.59,1065600.0,6.1594,6.1594,6.1408,6.1408,1065600.0
2011-05-24 11:30:00,6.59,6.61,6.59,6.6,1091200.0,6.1408,6.1594,6.1408,6.1501,1091200.0
2011-05-24 11:40:00,6.6,6.6,6.58,6.58,2420000.0,6.1501,6.1501,6.1315,6.1315,2420000.0
2011-05-24 11:50:00,6.58,6.59,6.58,6.58,1532000.0,6.1315,6.1408,6.1315,6.1315,1532000.0
2011-05-24 12:00:00,6.58,6.58,6.57,6.58,2238400.0,6.1315,6.1315,6.1221,6.1315,2238400.0
2011-05-24 12:10:00,6.58,6.59,6.57,6.58,1306400.0,6.1315,6.1408,6.1221,6.1315,1306400.0
2011-05-24 12:20:00,6.58,6.58,6.57,6.58,1834400.0,6.1315,6.1315,6.1221,6.1315,1834400.0
2011-05-24 12:30:00,6.58,6.58,6.56,6.58,934400.0,6.1315,6.1315,6.1128,6.1315,934400.0
2011-05-24 12:40:00,6.58,6.59,6.57,6.57,1531200.0,6.1315,6.1408,6.1221,6.1221,1531200.0
2011-05-24 12:50:00,6.57,6.58,6.57,6.57,467200.0,6.1221,6.1315,6.1221,6.1221,467200.0
2011-05-24 13:00:00,6.57,6.59,6.57,6.58,952800.0,6.1221,6.1408,6.1221,6.1315,952800.0
2011-05-24 13:10:00,6.58,6.58,6.56,6.56,924800.0,6.1315,6.1315,6.1128,6.1128,924800.0
2011-05-24 13:20:00,6.56,6.57,6.56,6.57,1615200.0,6.1128,6.1221,6.1128,6.1221,1615200.0
2011-05-24 13:30:00,6.57,6.57,6.55,6.56,1592800.0,6.1221,6.1221,6.1035,6.1128,1592800.0
2011-05-24 13:40:00,6.56,6.57,6.56,6.57,707200.0,6.1128,6.1221,6.1128,6.1221,707200.0
2011-05-24 13:50:00,6.57,6.58,6.57,6.58,813600.0,6.1221,6.1315,6.1221,6.1315,813600.0
2011-05-24 14:00:00,6.58,6.59,6.57,6.58,887200.0,6.1315,6.1408,6.1221,6.1315,887200.0
2011-05-24 14:10:00,6.58,6.6,6.58,6.6,1122400.0,6.1315,6.1501,6.1315,6.1501,1122400.0
2011-05-24 14:20:00,6.59,6.61,6.59,6.6,1611200.0,6.1408,6.1594,6.1408,6.1501,1611200.0
2011-05-24 14:30:00,6.6,6.61,6.59,6.6,1327200.0,6.1501,6.1594,6.1408,6.1501,1327200.0
2011-05-24 14:40:00,6.6,6.61,6.59,6.6,1000800.0,6.1501,6.1594,6.1408,6.1501,1000800.0
2011-05-24 14:50:00,6.6,6.6,6.59,6.6,760800.0,6.1501,6.1501,6.1408,6.1501,760800.0
2011-05-24 15:00:00,6.6,6.62,6.6,6.61,2121600.0,6.1501,6.1687,6.1501,6.1594,2121600.0
2011-05-24 15:10:00,6.61,6.61,6.6,6.61,960000.0,6.1594,6.1594,6.1501,6.1594,960000.0
2011-05-24 15:20:00,6.61,6.62,6.61,6.61,1439200.0,6.1594,6.1687,6.1594,6.1594,1439200.0
2011-05-24 15:30:00,6.61,6.61,6.6,6.6,1641600.0,6.1594,6.1594,6.1501,6.1501,1641600.0
2011-05-24 15:40:00,6.6,6.6,6.59,6.59,1029600.0,6.1501,6.1501,6.1408,6.1408,1029600.0
2011-05-24 15:50:00,6.59,6.59,6.57,6.58,4539200.0,6.1408,6.1408,6.1221,6.1315,4539200.0
2011-05-25 09:30:00,6.52,6.57,6.52,6.56,6032000.0,6.0755,6.1221,6.0755,6.1128,6032000.0
2011-05-25 09:40:00,6.56,6.58,6.56,6.58,4145600.0,6.1128,6.1315,6.1128,6.1315,4145600.0
2011-05-25 09:50:00,6.57,6.58,6.56,6.56,1496000.0,6.1221,6.1315,6.1128,6.1128,1496000.0
2011-05-25 10:00:00,6.56,6.57,6.55,6.56,1975200.0,6.1128,6.1221,6.1035,6.1128,1975200.0
2011-05-25 10:10:00,6.56,6.56,6.54,6.54,2628000.0,6.1128,6.1128,6.0942,6.0942,2628000.0
2011-05-25 10:20:00,6.54,6.58,6.54,6.57,2783200.0,6.0942,6.1315,6.0942,6.1221,2783200.0
2011-05-25 10:30:00,6.57,6.6,6.56,6.6,4123200.0,6.1221,6.1501,6.1128,6.1501,4123200.0
2011-05-25 10:40:00,6.6,6.61,6.59,6.59,2196000.0,6.1501,6.1594,6.1408,6.1408,2196000.0
2011-05-25 10:50:00,6.59,6.6,6.59,6.59,1997600.0,6.1408,6.1501,6.1408,6.1408,1997600.0
2011-05-25 11:00:00,6.59,6.61,6.59,6.6,2336000.0,6.1408,6.1594,6.1408,6.1501,2336000.0
2011-05-25 11:10:00,6.6,6.62,6.6,6.61,2520000.0,6.1501,6.1687,6.1501,6.1594,2520000.0
2011-05-25 11:20:00,6.61,6.62,6.61,6.61,2654400.0,6.1594,6.1687,6.1594,6.1594,2654400.0
2011-05-25 11:30:00,6.61,6.63,6.61,6.62,1573600.0,6.1594,6.178,6.1594,6.1687,1573600.0
2011-05-25 11:40:00,6.62,6.64,6.62,6.62,2960000.0,6.1687,6.1874,6.1687,6.1687,2960000.0
2011-05-25 11:50:00,6.62,6.63,6.62,6.62,776800.0,6.1687,6.178,6.1687,6.1687,776800.0
2011-05-25 12:00:00,6.62,6.63,6.62,6.62,1040800.0,6.1687,6.178,6.1687,6.1687,1040800.0
2011-05-25 12:10:00,6.62,6.63,6.61,6.61,751200.0,6.1687,6.178,6.1594,6.1594,751200.0
2011-05-25 12:20:00,6.61,6.62,6.61,6.62,629600.0,6.1594,6.1687,6.1594,6.1687,629600.0
2011-05-25 12:30:00,6.62,6.63,6.61,6.62,396000.0,6.1687,6.178,6.1594,6.1687,396000.0
2011-05-25 12:40:00,6.62,6.62,6.6,6.61,1076000.0,6.1687,6.1687,6.1501,6.1594,1076000.0
2011-05-25 12:50:00,6.61,6.62,6.61,6.62,1242400.0,6.1594,6.1687,6.1594,6.1687,1242400.0
2011-05-25 13:00:00,6.62,6.63,6.62,6.63,1020800.0,6.1687,6.178,6.1687,6.178,1020800.0
2011-05-25 13:10:00,6.63,6.63,6.61,6.62,1181600.0,6.178,6.178,6.1594,6.1687,1181600.0
2011-05-25 13:20:00,6.62,6.62,6.6,6.6,1061600.0,6.1687,6.1687,6.1501,6.1501,1061600.0
2011-05-25 13:30:00,6.6,6.61,6.6,6.6,1000000.0,6.1501,6.1594,6.1501,6.1501,1000000.0
2011-05-25 13:40:00,6.6,6.62,6.6,6.61,2313600.0,6.1501,6.1687,6.1501,6.1594,2313600.0
2011-05-25 13:50:00,6.61,6.61,6.6,6.61,1420000.0,6.1594,6.1594,6.1501,6.1594,1420000.0
2011-05-25 14:00:00,6.61,6.61,6.6,6.61,1308000.0,6.1594,6.1594,6.1501,6.1594,1308000.0
2011-05-25 14:10:00,6.61,6.62,6.61,6.62,633600.0,6.1594,6.1687,6.1594,6.1687,633600.0
2011-05-25 14:20:00,6.62,6.63,6.62,6.63,1971200.0,6.1687,6.178,6.1687,6.178,1971200.0
2011-05-25 14:30:00,6.63,6.63,6.62,6.62,1239200.0,6.178,6.178,6.1687,6.1687,1239200.0
2011-05-25 14:40:00,6.62,6.62,6.61,6.62,772000.0,6.1687,6.1687,6.1594,6.1687,772000.0
2011-05-25 14:50:00,6.62,6.63,6.62,6.63,1139200.0,6.1687,6.178,6.1687,6.178,1139200.0
2011-05-25 15:00:00,6.63,6.67,6.62,6.66,4860000.0,6.178,6.2153,6.1687,6.206,4860000.0
2011-05-25 15:10:00,6.66,6.67,6.66,6.66,2648800.0,6.206,6.2153,6.206,6.206,2648800.0
2011-05-25 15:20:00,6.66,6.67,6.66,6.66,1330400.0,6.206,6.2153,6.206,6.206,1330400.0
2011-05-25 15:30:00,6.66,6.66,6.65,6.65,1543200.0,6.206,6.206,6.1967,6.1967,1543200.0
2011-05-25 15:40:00,6.65,6.66,6.63,6.63,2696000.0,6.1967,6.206,6.178,6.178,2696000.0
2011-05-25 15:50:00,6.63,6.64,6.61,6.62,6788800.0,6.178,6.1874,6.1594,6.1687,6788800.0
2011-05-26 09:30:00,6.58,6.62,6.58,6.62,3418400.0,6.1315,6.1687,6.1315,6.1687,3418400.0
2011-05-26 09:40:00,6.62,6.62,6.6,6.62,2704800.0,6.1687,6.1687,6.1501,6.1687,2704800.0
2011-05-26 09:50:00,6.62,6.62,6.57,6.57,5509600.0,6.1687,6.1687,6.1221,6.1221,5509600.0
2011-05-26 10:00:00,6.57,6.59,6.56,6.58,3908800.0,6.1221,6.1408,6.1128,6.1315,3908800.0
2011-05-26 10:10:00,6.58,6.59,6.56,6.58,3735200.0,6.1315,6.1408,6.1128,6.1315,3735200.0
2011-05-26 10:20:00,6.58,6.6,6.57,6.59,3485600.0,6.1315,6.1501,6.1221,6.1408,3485600.0
2011-05-26 10:30:00,6.59,6.61,6.58,6.6,3502400.0,6.1408,6.1594,6.1315,6.1501,3502400.0
2011-05-26 10:40:00,6.6,6.6,6.58,6.59,3272000.0,6.1501,6.1501,6.1315,6.1408,3272000.0
2011-05-26 10:50:00,6.59,6.59,6.56,6.57,2725600.0,6.1408,6.1408,6.1128,6.1221,2725600.0
2011-05-26 11:00:00,6.57,6.58,6.56,6.58,2320800.0,6.1221,6.1315,6.1128,6.1315,2320800.0
2011-05-26 11:10:00,6.58,6.59,6.57,6.59,2331200.0,6.1315,6.1408,6.1221,6.1408,2331200.0
2011-05-26 11:20:00,6.59,6.6,6.58,6.6,1560800.0,6.1408,6.1501,6.1315,6.1501,1560800.0
2011-05-26 11:30:00,6.6,6.61,6.58,6.58,2972000.0,6.1501,6.1594,6.1315,6.1315,2972000.0
2011-05-26 11:40:00,6.58,6.6,6.58,6.6,1168800.0,6.1315,6.1501,6.1315,6.1501,1168800.0
2011-05-26 11:50:00,6.6,6.61,6.6,6.6,928000.0,6.1501,6.1594,6.1501,6.1501,928000.0
2011-05-26 12:00:00,6.6,6.6,6.6,6.6,488000.0,6.1501,6.1501,6.1501,6.1501,488000.0
2011-05-26 12:10:00,6.6,6.62,6.6,6.61,2218400.0,6.1501,6.1687,6.1501,6.1594,2218400.0
2011-05-26 12:20:00,6.61,6.62,6.61,6.62,1528000.0,6.1594,6.1687,6.1594,6.1687,1528000.0
2011-05-26 12:30:00,6.62,6.63,6.61,6.62,1991200.0,6.1687,6.178,6.1594,6.1687,1991200.0
2011-05-26 12:40:00,6.62,6.65,6.62,6.65,1961600.0,6.1687,6.1967,6.1687,6.1967,1961600.0
2011-05-26 12:50:00,6.65,6.65,6.65,6.65,888000.0,6.1967,6.1967,6.1967,6.1967,888000.0
2011-05-26 13:00:00,6.65,6.66,6.65,6.65,1828000.0,6.1967,6.206,6.1967,6.1967,1828000.0
2011-05-26 13:10:00,6.65,6.67,6.64,6.67,1672800.0,6.1967,6.2153,6.1874,6.2153,1672800.0
2011-05-26 13:20:00,6.67,6.68,6.66,6.67,1770400.0,6.2153,6.2246,6.206,6.2153,1770400.0
2011-05-26 13:30:00,6.67,6.67,6.66,6.66,2383200.0,6.2153,6.2153,6.206,6.206,2383200.0
2011-05-26 13:40:00,6.66,6.66,6.66,6.66,593600.0,6.206,6.206,6.206,6.206,593600.0
2011-05-26 13:50:00,6.66,6.67,6.65,6.66,1334400.0,6.206,6.2153,6.1967,6.206,1334400.0
2011-05-26 14:00:00,6.66,6.67,6.66,6.67,720800.0,6.206,6.2153,6.206,6.2153,720800.0
2011-05-26 14:10:00,6.67,6.68,6.66,6.67,1207200.0,6.2153,6.2246,6.206,6.2153,1207200.0
2011-05-26 14:20:00,6.67,6.69,6.67,6.68,2118400.0,6.2153,6.234,6.2153,6.2246,2118400.0
2011-05-26 14:30:00,6.68,6.7,6.68,6.69,2599200.0,6.2246,6.2433,6.2246,6.234,2599200.0
2011-05-26 14:40:00,6.69,6.7,6.68,6.7,1516800.0,6.234,6.2433,6.2246,6.2433,1516800.0
2011-05-26 14:50:00,6.69,6.7,6.68,6.69,2376800.0,6.234,6.2433,6.2246,6.234,2376800.0
2011-05-26 15:00:00,6.69,6.7,6.68,6.68,1022400.0,6.234,6.2433,6.2246,6.2246,1022400.0
2011-05-26 15:10:00,6.68,6.68,6.67,6.67,1668800.0,6.2246,6.2246,6.2153,6.2153,1668800.0
2011-05-26 15:20:00,6.67,6.69,6.67,6.69,2117600.0,6.2153,6.234,6.2153,6.234,2117600.0
2011-05-26 15:30:00,6.69,6.7,6.68,6.7,2829600.0,6.234,6.2433,6.2246,6.2433,2829600.0
2011-05-26 15:40:00,6.7,6.7,6.67,6.67,3357600.0,6.2433,6.2433,6.2153,6.2153,3357600.0
2011-05-26 15:50:00,6.67,6.68,6.66,6.68,2852000.0,6.2153,6.2246,6.206,6.2246,2852000.0
2011-05-27 09:30:00,6.72,6.73,6.71,6.73,2776000.0,6.2619,6.2712,6.2526,6.2712,2776000.0
2011-05-27 09:40:00,6.73,6.75,6.72,6.74,4516000.0,6.2712,6.2899,6.2619,6.2805,4516000.0
2011-05-27 09:50:00,6.74,6.75,6.73,6.74,4805600.0,6.2805,6.2899,6.2712,6.2805,4805600.0
2011-05-27 10:00:00,6.74,6.74,6.7,6.71,5999200.0,6.2805,6.2805,6.2433,6.2526,5999200.0
2011-05-27 10:10:00,6.71,6.72,6.7,6.72,2265600.0,6.2526,6.2619,6.2433,6.2619,2265600.0
2011-05-27 10:20:00,6.72,6.73,6.71,6.73,1940000.0,6.2619,6.2712,6.2526,6.2712,1940000.0
2011-05-27 10:30:00,6.73,6.73,6.72,6.72,1563200.0,6.2712,6.2712,6.2619,6.2619,1563200.0
2011-05-27 10:40:00,6.72,6.74,6.72,6.73,1549600.0,6.2619,6.2805,6.2619,6.2712,1549600.0
2011-05-27 10:50:00,6.73,6.75,6.73,6.75,1431200.0,6.2712,6.2899,6.2712,6.2899,1431200.0
2011-05-27 11:00:00,6.75,6.76,6.74,6.75,2832000.0,6.2899,6.2992,6.2805,6.2899,2832000.0
2011-05-27 11:10:00,6.75,6.76,6.75,6.76,2027200.0,6.2899,6.2992,6.2899,6.2992,2027200.0
2011-05-27 11:20:00,6.76,6.77,6.74,6.75,3975200.0,6.2992,6.3085,6.2805,6.2899,3975200.0
2011-05-27 11:30:00,6.75,6.75,6.74,6.74,1207200.0,6.2899,6.2899,6.2805,6.2805,1207200.0
2011-05-27 11:40:00,6.74,6.76,6.74,6.75,589600.0,6.2805,6.2992,6.2805,6.2899,589600.0
2011-05-27 11:50:00,6.75,6.76,6.75,6.75,1110400.0,6.2899,6.2992,6.2899,6.2899,1110400.0
2011-05-27 12:00:00,6.75,6.76,6.73,6.74,2016800.0,6.2899,6.2992,6.2712,6.2805,2016800.0
2011-05-27 12:10:00,6.74,6.74,6.73,6.74,538400.0,6.2805,6.2805,6.2712,6.2805,538400.0
2011-05-27 12:20:00,6.74,6.75,6.74,6.74,429600.0,6.2805,6.2899,6.2805,6.2805,429600.0
2011-05-27 12:30:00,6.74,6.75,6.74,6.75,536000.0,6.2805,6.2899,6.2805,6.2899,536000.0
2011-05-27 12:40:00,6.75,6.75,6.74,6.75,267200.0,6.2899,6.2899,6.2805,6.2899,267200.0
2011-05-27 12:50:00,6.75,6.75,6.73,6.73,668000.0,6.2899,6.2899,6.2712,6.2712,668000.0
2011-05-27 13:00:00,6.73,6.74,6.73,6.74,458400.0,6.2712,6.2805,6.2712,6.2805,458400.0
2011-05-27 13:10:00,6.74,6.74,6.73,6.73,1473600.0,6.2805,6.2805,6.2712,6.2712,1473600.0
2011-05-27 13:20:00,6.73,6.73,6.73,6.73,757600.0,6.2712,6.2712,6.2712,6.2712,757600.0
2011-05-27 13:30:00,6.73,6.73,6.72,6.72,684800.0,6.2712,6.2712,6.2619,6.2619,684800.0
2011-05-27 13:40:00,6.72,6.73,6.72,6.73,1258400.0,6.2619,6.2712,6.2619,6.2712,1258400.0
2011-05-27 13:50:00,6.73,6.74,6.73,6.73,736800.0,6.2712,6.2805,6.2712,6.2712,736800.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,671200.0,6.2712,6.2805,6.2712,6.2712,671200.0
2011-05-27 14:10:00,6.73,6.73,6.73,6.73,166400.0,6.2712,6.2712,6.2712,6.2712,166400.0
2011-05-27 14:20:00,6.73,6.73,6.73,6.73,363200.0,6.2712,6.2712,6.2712,6.2712,363200.0
2011-05-27 14:30:00,6.73,6.74,6.73,6.74,361600.0,6.2712,6.2805,6.2712,6.2805,361600.0
2011-05-27 14:40:00,6.74,6.74,6.71,6.71,1212000.0,6.2805,6.2805,6.2526,6.2526,1212000.0
2011-05-27 14:50:00,6.71,6.72,6.71,6.71,1467200.0,6.2526,6.2619,6.2526,6.2526,1467200.0
2011-05-27 15:00:00,6.71,6.71,6.7,6.71,1052800.0,6.2526,6.2526,6.2433,6.2526,1052800.0
2011-05-27 15:10:00,6.71,6.72,6.71,6.72,774400.0,6.2526,6.2619,6.2526,6.2619,774400.0
2011-05-27 15:20:00,6.72,6.73,6.72,6.73,793600.0,6.2619,6.2712,6.2619,6.2712,793600.0
2011-05-27 15:30:00,6.72,6.74,6.72,6.73,3592000.0,6.2619,6.2805,6.2619,6.2712,3592000.0
2011-05-27 15:40:00,6.73,6.73,6.72,6.73,1102400.0,6.2712,6.2712,6.2619,6.2712,1102400.0
2011-05-27 15:50:00,6.73,6.73,6.72,6.73,3068800.0,6.2712,6.2712,6.2619,6.2712,3068800.0
2011-05-31 09:30:00,6.86,6.87,6.85,6.85,6661600.0,6.3924,6.4017,6.3831,6.3831,6661600.0
2011-05-31 09:40:00,6.85,6.86,6.84,6.84,7143200.0,6.3831,6.3924,6.3737,6.3737,7143200.0
2011-05-31 09:50:00,6.84,6.86,6.82,6.83,2813600.0,6.3737,6.3924,6.3551,6.3644,2813600.0
2011-05-31 10:00:00,6.83,6.83,6.81,6.82,5368000.0,6.3644,6.3644,6.3458,6.3551,5368000.0
2011-05-31 10:10:00,6.82,6.83,6.81,6.81,2753600.0,6.3551,6.3644,6.3458,6.3458,2753600.0
2011-05-31 10:20:00,6.81,6.82,6.79,6.81,3476000.0,6.3458,6.3551,6.3271,6.3458,3476000.0
2011-05-31 10:30:00,6.81,6.81,6.79,6.79,2602400.0,6.3458,6.3458,6.3271,6.3271,2602400.0
2011-05-31 10:40:00,6.79,6.81,6.79,6.8,2649600.0,6.3271,6.3458,6.3271,6.3365,2649600.0
2011-05-31 10:50:00,6.8,6.8,6.79,6.79,1380800.0,6.3365,6.3365,6.3271,6.3271,1380800.0
2011-05-31 11:00:00,6.79,6.81,6.79,6.8,1876000.0,6.3271,6.3458,6.3271,6.3365,1876000.0
2011-05-31 11:10:00,6.8,6.8,6.79,6.8,1194400.0,6.3365,6.3365,6.3271,6.3365,1194400.0
2011-05-31 11:20:00,6.8,6.8,6.79,6.8,787200.0,6.3365,6.3365,6.3271,6.3365,787200.0
2011-05-31 11:30:00,6.8,6.81,6.8,6.8,910400.0,6.3365,6.3458,6.3365,6.3365,910400.0
2011-05-31 11:40:00,6.8,6.81,6.8,6.8,830400.0,6.3365,6.3458,6.3365,6.3365,830400.0
2011-05-31 11:50:00,6.8,6.8,6.78,6.78,1179200.0,6.3365,6.3365,6.3178,6.3178,1179200.0
2011-05-31 12:00:00,6.78,6.79,6.77,6.79,1991200.0,6.3178,6.3271,6.3085,6.3271,1991200.0
2011-05-31 12:10:00,6.79,6.79,6.78,6.78,957600.0,6.3271,6.3271,6.3178,6.3178,957600.0
2011-05-31 12:20:00,6.78,6.79,6.77,6.79,832800.0,6.3178,6.3271,6.3085,6.3271,832800.0
2011-05-31 12:30:00,6.78,6.79,6.76,6.77,2481600.0,6.3178,6.3271,6.2992,6.3085,2481600.0
2011-05-31 12:40:00,6.77,6.78,6.77,6.78,756800.0,6.3085,6.3178,6.3085,6.3178,756800.0
2011-05-31 12:50:00,6.78,6.79,6.77,6.78,542400.0,6.3178,6.3271,6.3085,6.3178,542400.0
2011-05-31 13:00:00,6.78,6.79,6.78,6.79,937600.0,6.3178,6.3271,6.3178,6.3271,937600.0
2011-05-31 13:10:00,6.79,6.8,6.79,6.8,1370400.0,6.3271,6.3365,6.3271,6.3365,1370400.0
2011-05-31 13:20:00,6.8,6.81,6.8,6.8,936000.0,6.3365,6.3458,6.3365,6.3365,936000.0
2011-05-31 13:30:00,6.8,6.81,6.8,6.8,519200.0,6.3365,6.3458,6.3365,6.3365,519200.0
2011-05-31 13:40:00,6.8,6.81,6.8,6.81,1030400.0,6.3365,6.3458,6.3365,6.3458,1030400.0
2011-05-31 13:50:00,6.81,6.82,6.81,6.81,652000.0,6.3458,6.3551,6.3458,6.3458,652000.0
2011-05-31 14:00:00,6.81,6.82,6.81,6.82,793600.0,6.3458,6.3551,6.3458,6.3551,793600.0
2011-05-31 14:10:00,6.82,6.82,6.81,6.81,1387200.0,6.3551,6.3551,6.3458,6.3458,1387200.0
2011-05-31 14:20:00,6.81,6.82,6.81,6.81,427200.0,6.3458,6.3551,6.3458,6.3458,427200.0
2011-05-31 14:30:00,6.81,6.81,6.8,6.81,800800.0,6.3458,6.3458,6.3365,6.3458,800800.0
2011-05-31 14:40:00,6.81,6.82,6.8,6.8,584800.0,6.3458,6.3551,6.3365,6.3365,584800.0
2011-05-31 14:50:00,6.8,6.81,6.8,6.81,213600.0,6.3365,6.3458,6.3365,6.3458,213600.0
2011-05-31 15:00:00,6.81,6.81,6.8,6.8,633600.0,6.3458,6.3458,6.3365,6.3365,633600.0
2011-05-31 15:10:00,6.8,6.81,6.8,6.81,820800.0,6.3365,6.3458,6.3365,6.3458,820800.0
2011-05-31 15:20:00,6.81,6.83,6.81,6.82,1882400.0,6.3458,6.3644,6.3458,6.3551,1882400.0
2011-05-31 15:30:00,6.82,6.82,6.81,6.82,1840000.0,6.3551,6.3551,6.3458,6.3551,1840000.0
2011-05-31 15:40:00,6.82,6.85,6.82,6.84,4359200.0,6.3551,6.3831,6.3551,6.3737,4359200.0
2011-05-31 15:50:00,6.85,6.87,6.84,6.87,6090400.0,6.3831,6.4017,6.3737,6.4017,6090400.0
2011-06-01 09:30:00,6.83,6.84,6.82,6.83,4329600.0,6.3644,6.3737,6.3551,6.3644,4329600.0
2011-06-01 09:40:00,6.83,6.84,6.81,6.81,2156000.0,6.3644,6.3737,6.3458,6.3458,2156000.0
2011-06-01 09:50:00,6.82,6.82,6.81,6.81,2820800.0,6.3551,6.3551,6.3458,6.3458,2820800.0
2011-06-01 10:00:00,6.8,6.81,6.77,6.77,10884800.0,6.3365,6.3458,6.3085,6.3085,10884800.0
2011-06-01 10:10:00,6.77,6.77,6.74,6.76,5722400.0,6.3085,6.3085,6.2805,6.2992,5722400.0
2011-06-01 10:20:00,6.76,6.77,6.75,6.75,2768800.0,6.2992,6.3085,6.2899,6.2899,2768800.0
2011-06-01 10:30:00,6.75,6.75,6.74,6.74,4404800.0,6.2899,6.2899,6.2805,6.2805,4404800.0
2011-06-01 10:40:00,6.74,6.75,6.71,6.72,5003200.0,6.2805,6.2899,6.2526,6.2619,5003200.0
2011-06-01 10:50:00,6.71,6.73,6.7,6.73,5440000.0,6.2526,6.2712,6.2433,6.2712,5440000.0
2011-06-01 11:00:00,6.73,6.74,6.72,6.74,2912800.0,6.2712,6.2805,6.2619,6.2805,2912800.0
2011-06-01 11:10:00,6.74,6.74,6.72,6.72,1650400.0,6.2805,6.2805,6.2619,6.2619,1650400.0
2011-06-01 11:20:00,6.72,6.75,6.72,6.74,1435200.0,6.2619,6.2899,6.2619,6.2805,1435200.0
2011-06-01 11:30:00,6.75,6.75,6.72,6.72,1836800.0,6.2899,6.2899,6.2619,6.2619,1836800.0
2011-06-01 11:40:00,6.72,6.73,6.71,6.72,1251200.0,6.2619,6.2712,6.2526,6.2619,1251200.0
2011-06-01 11:50:00,6.72,6.72,6.71,6.72,938400.0,6.2619,6.2619,6.2526,6.2619,938400.0
2011-06-01 12:00:00,6.72,6.73,6.68,6.68,6691200.0,6.2619,6.2712,6.2246,6.2246,6691200.0
2011-06-01 12:10:00,6.68,6.69,6.66,6.67,4448000.0,6.2246,6.234,6.206,6.2153,4448000.0
2011-06-01 12:20:00,6.67,6.68,6.66,6.67,3321600.0,6.2153,6.2246,6.206,6.2153,3321600.0
2011-06-01 12:30:00,6.67,6.69,6.67,6.69,1923200.0,6.2153,6.234,6.2153,6.234,1923200.0
2011-06-01 12:40:00,6.69,6.69,6.68,6.69,973600.0,6.234,6.234,6.2246,6.234,973600.0
2011-06-01 12:50:00,6.69,6.69,6.67,6.68,1683200.0,6.234,6.234,6.2153,6.2246,1683200.0
2011-06-01 13:00:00,6.68,6.69,6.67,6.68,1121600.0,6.2246,6.234,6.2153,6.2246,1121600.0
2011-06-01 13:10:00,6.67,6.68,6.65,6.66,4214400.0,6.2153,6.2246,6.1967,6.206,4214400.0
2011-06-01 13:20:00,6.66,6.66,6.63,6.64,5653600.0,6.206,6.206,6.178,6.1874,5653600.0
2011-06-01 13:30:00,6.64,6.66,6.63,6.66,3757600.0,6.1874,6.206,6.178,6.206,3757600.0
2011-06-01 13:40:00,6.66,6.66,6.65,6.66,1192800.0,6.206,6.206,6.1967,6.206,1192800.0
2011-06-01 13:50:00,6.66,6.66,6.64,6.66,1158400.0,6.206,6.206,6.1874,6.206,1158400.0
2011-06-01 14:00:00,6.66,6.66,6.65,6.65,863200.0,6.206,6.206,6.1967,6.1967,863200.0
2011-06-01 14:10:00,6.65,6.65,6.63,6.65,2869600.0,6.1967,6.1967,6.178,6.1967,2869600.0
2011-06-01 14:20:00,6.65,6.65,6.63,6.63,1776000.0,6.1967,6.1967,6.178,6.178,1776000.0
2011-06-01 14:30:00,6.63,6.63,6.61,6.63,5089600.0,6.178,6.178,6.1594,6.178,5089600.0
2011-06-01 14:40:00,6.63,6.63,6.6,6.62,3628000.0,6.178,6.178,6.1501,6.1687,3628000.0
2011-06-01 14:50:00,6.62,6.63,6.61,6.63,4194400.0,6.1687,6.178,6.1594,6.178,4194400.0
2011-06-01 15:00:00,6.63,6.64,6.62,6.63,2857600.0,6.178,6.1874,6.1687,6.178,2857600.0
2011-06-01 15:10:00,6.63,6.63,6.6,6.61,2648000.0,6.178,6.178,6.1501,6.1594,2648000.0
2011-06-01 15:20:00,6.61,6.61,6.58,6.6,6252000.0,6.1594,6.1594,6.1315,6.1501,6252000.0
2011-06-01 15:30:00,6.6,6.61,6.6,6.6,1480000.0,6.1501,6.1594,6.1501,6.1501,1480000.0
2011-06-01 15:40:00,6.6,6.6,6.55,6.56,7896000.0,6.1501,6.1501,6.1035,6.1128,7896000.0
2011-06-01 15:50:00,6.56,6.57,6.55,6.56,9248800.0,6.1128,6.1221,6.1035,6.1128,9248800.0
2011-06-02 09:30:00,6.57,6.6,6.56,6.57,7332000.0,6.1221,6.1501,6.1128,6.1221,7332000.0
2011-06-02 09:40:00,6.57,6.57,6.51,6.52,9294400.0,6.1221,6.1221,6.0662,6.0755,9294400.0
2011-06-02 09:50:00,6.52,6.57,6.52,6.57,4829600.0,6.0755,6.1221,6.0755,6.1221,4829600.0
2011-06-02 10:00:00,6.57,6.58,6.55,6.57,6984800.0,6.1221,6.1315,6.1035,6.1221,6984800.0
2011-06-02 10:10:00,6.57,6.59,6.56,6.56,3096800.0,6.1221,6.1408,6.1128,6.1128,3096800.0
2011-06-02 10:20:00,6.56,6.57,6.55,6.57,2236000.0,6.1128,6.1221,6.1035,6.1221,2236000.0
2011-06-02 10:30:00,6.57,6.58,6.56,6.58,2670400.0,6.1221,6.1315,6.1128,6.1315,2670400.0
2011-06-02 10:40:00,6.58,6.6,6.57,6.58,3320800.0,6.1315,6.1501,6.1221,6.1315,3320800.0
2011-06-02 10:50:00,6.58,6.58,6.56,6.56,1562400.0,6.1315,6.1315,6.1128,6.1128,1562400.0
2011-06-02 11:00:00,6.56,6.57,6.55,6.55,1636000.0,6.1128,6.1221,6.1035,6.1035,1636000.0
2011-06-02 11:10:00,6.55,6.55,6.53,6.54,2272000.0,6.1035,6.1035,6.0849,6.0942,2272000.0
2011-06-02 11:20:00,6.54,6.55,6.51,6.52,2334400.0,6.0942,6.1035,6.0662,6.0755,2334400.0
2011-06-02 11:30:00,6.52,6.52,6.49,6.49,7318400.0,6.0755,6.0755,6.0476,6.0476,7318400.0
2011-06-02 11:40:00,6.49,6.5,6.47,6.48,5337600.0,6.0476,6.0569,6.029,6.0383,5337600.0
2011-06-02 11:50:00,6.48,6.51,6.48,6.51,3476800.0,6.0383,6.0662,6.0383,6.0662,3476800.0
2011-06-02 12:00:00,6.5,6.51,6.49,6.49,1351200.0,6.0569,6.0662,6.0476,6.0476,1351200.0
2011-06-02 12:10:00,6.49,6.51,6.49,6.51,1406400.0,6.0476,6.0662,6.0476,6.0662,1406400.0
2011-06-02 12:20:00,6.51,6.52,6.5,6.51,1664000.0,6.0662,6.0755,6.0569,6.0662,1664000.0
2011-06-02 12:30:00,6.51,6.51,6.49,6.5,1146400.0,6.0662,6.0662,6.0476,6.0569,1146400.0
2011-06-02 12:40:00,6.5,6.53,6.49,6.53,2462400.0,6.0569,6.0849,6.0476,6.0849,2462400.0
2011-06-02 12:50:00,6.53,6.55,6.53,6.54,2861600.0,6.0849,6.1035,6.0849,6.0942,2861600.0
2011-06-02 13:00:00,6.54,6.56,6.54,6.55,2781600.0,6.0942,6.1128,6.0942,6.1035,2781600.0
2011-06-02 13:10:00,6.55,6.55,6.53,6.55,1360800.0,6.1035,6.1035,6.0849,6.1035,1360800.0
2011-06-02 13:20:00,6.55,6.56,6.54,6.55,1626400.0,6.1035,6.1128,6.0942,6.1035,1626400.0
2011-06-02 13:30:00,6.55,6.55,6.53,6.53,3889600.0,6.1035,6.1035,6.0849,6.0849,3889600.0
2011-06-02 13:40:00,6.53,6.55,6.53,6.54,807200.0,6.0849,6.1035,6.0849,6.0942,807200.0
2011-06-02 13:50:00,6.54,6.57,6.53,6.57,2563200.0,6.0942,6.1221,6.0849,6.1221,2563200.0
2011-06-02 14:00:00,6.56,6.58,6.56,6.56,1381600.0,6.1128,6.1315,6.1128,6.1128,1381600.0
2011-06-02 14:10:00,6.56,6.58,6.54,6.55,4717600.0,6.1128,6.1315,6.0942,6.1035,4717600.0
2011-06-02 14:20:00,6.55,6.55,6.53,6.54,1984000.0,6.1035,6.1035,6.0849,6.0942,1984000.0
2011-06-02 14:30:00,6.55,6.57,6.54,6.56,1671200.0,6.1035,6.1221,6.0942,6.1128,1671200.0
2011-06-02 14:40:00,6.56,6.57,6.56,6.57,1240000.0,6.1128,6.1221,6.1128,6.1221,1240000.0
2011-06-02 14:50:00,6.57,6.58,6.57,6.58,1752000.0,6.1221,6.1315,6.1221,6.1315,1752000.0
2011-06-02 15:00:00,6.58,6.59,6.57,6.57,1717600.0,6.1315,6.1408,6.1221,6.1221,1717600.0
2011-06-02 15:10:00,6.57,6.58,6.56,6.56,1424800.0,6.1221,6.1315,6.1128,6.1128,1424800.0
2011-06-02 15:20:00,6.56,6.57,6.56,6.57,897600.0,6.1128,6.1221,6.1128,6.1221,897600.0
2011-06-02 15:30:00,6.57,6.57,6.55,6.55,1980000.0,6.1221,6.1221,6.1035,6.1035,1980000.0
2011-06-02 15:40:00,6.56,6.57,6.55,6.55,2028800.0,6.1128,6.1221,6.1035,6.1035,2028800.0
2011-06-02 15:50:00,6.55,6.55,6.53,6.54,4265600.0,6.1035,6.1035,6.0849,6.0942,4265600.0
2011-06-03 09:30:00,6.39,6.42,6.38,6.41,8044000.0,5.9544,5.9824,5.9451,5.973,8044000.0
2011-06-03 09:40:00,6.41,6.43,6.41,6.42,7123200.0,5.973,5.9917,5.973,5.9824,7123200.0
2011-06-03 09:50:00,6.42,6.44,6.41,6.43,2907200.0,5.9824,6.001,5.973,5.9917,2907200.0
2011-06-03 10:00:00,6.43,6.46,6.43,6.45,7756000.0,5.9917,6.0196,5.9917,6.0103,7756000.0
2011-06-03 10:10:00,6.45,6.46,6.43,6.44,4412000.0,6.0103,6.0196,5.9917,6.001,4412000.0
2011-06-03 10:20:00,6.44,6.47,6.43,6.47,4177600.0,6.001,6.029,5.9917,6.029,4177600.0
2011-06-03 10:30:00,6.47,6.49,6.46,6.48,4552800.0,6.029,6.0476,6.0196,6.0383,4552800.0
2011-06-03 10:40:00,6.48,6.5,6.47,6.48,3149600.0,6.0383,6.0569,6.029,6.0383,3149600.0
2011-06-03 10:50:00,6.48,6.49,6.46,6.48,2179200.0,6.0383,6.0476,6.0196,6.0383,2179200.0
2011-06-03 11:00:00,6.48,6.49,6.46,6.46,3515200.0,6.0383,6.0476,6.0196,6.0196,3515200.0
2011-06-03 11:10:00,6.46,6.47,6.45,6.45,2780000.0,6.0196,6.029,6.0103,6.0103,2780000.0
2011-06-03 11:20:00,6.45,6.47,6.44,6.45,1728000.0,6.0103,6.029,6.001,6.0103,1728000.0
2011-06-03 11:30:00,6.45,6.47,6.44,6.44,2482400.0,6.0103,6.029,6.001,6.001,2482400.0
2011-06-03 11:40:00,6.44,6.47,6.43,6.46,2053600.0,6.001,6.029,5.9917,6.0196,2053600.0
2011-06-03 11:50:00,6.46,6.47,6.46,6.47,1597600.0,6.0196,6.029,6.0196,6.029,1597600.0
2011-06-03 12:00:00,6.47,6.48,6.46,6.47,1374400.0,6.029,6.0383,6.0196,6.029,1374400.0
2011-06-03 12:10:00,6.47,6.48,6.47,6.48,512800.0,6.029,6.0383,6.029,6.0383,512800.0
2011-06-03 12:20:00,6.48,6.5,6.48,6.49,1551200.0,6.0383,6.0569,6.0383,6.0476,1551200.0
2011-06-03 12:30:00,6.49,6.5,6.48,6.49,947200.0,6.0476,6.0569,6.0383,6.0476,947200.0
2011-06-03 12:40:00,6.49,6.52,6.49,6.52,1944000.0,6.0476,6.0755,6.0476,6.0755,1944000.0
2011-06-03 12:50:00,6.51,6.51,6.49,6.49,1261600.0,6.0662,6.0662,6.0476,6.0476,1261600.0
2011-06-03 13:00:00,6.5,6.5,6.49,6.49,1663200.0,6.0569,6.0569,6.0476,6.0476,1663200.0
2011-06-03 13:10:00,6.49,6.5,6.49,6.49,666400.0,6.0476,6.0569,6.0476,6.0476,666400.0
2011-06-03 13:20:00,6.49,6.49,6.47,6.48,1664000.0,6.0476,6.0476,6.029,6.0383,1664000.0
2011-06-03 13:30:00,6.48,6.48,6.47,6.48,964800.0,6.0383,6.0383,6.029,6.0383,964800.0
2011-06-03 13:40:00,6.48,6.49,6.48,6.49,662400.0,6.0383,6.0476,6.0383,6.0476,662400.0
2011-06-03 13:50:00,6.49,6.49,6.47,6.47,1073600.0,6.0476,6.0476,6.029,6.029,1073600.0
2011-06-03 14:00:00,6.47,6.47,6.46,6.46,1338400.0,6.029,6.029,6.0196,6.0196,1338400.0
2011-06-03 14:10:00,6.46,6.47,6.45,6.47,794400.0,6.0196,6.029,6.0103,6.029,794400.0
2011-06-03 14:20:00,6.47,6.47,6.45,6.46,640000.0,6.029,6.029,6.0103,6.0196,640000.0
2011-06-03 14:30:00,6.46,6.46,6.44,6.45,2247200.0,6.0196,6.0196,6.001,6.0103,2247200.0
2011-06-03 14:40:00,6.45,6.46,6.44,6.46,1156000.0,6.0103,6.0196,6.001,6.0196,1156000.0
2011-06-03 14:50:00,6.46,6.46,6.43,6.43,2666400.0,6.0196,6.0196,5.9917,5.9917,2666400.0
2011-06-03 15:00:00,6.43,6.43,6.41,6.41,5484800.0,5.9917,5.9917,5.973,5.973,5484800.0
2011-06-03 15:10:00,6.41,6.42,6.4,6.41,3811200.0,5.973,5.9824,5.9637,5.973,3811200.0
2011-06-03 15:20:00,6.41,6.42,6.4,6.42,4060000.0,5.973,5.9824,5.9637,5.9824,4060000.0
2011-06-03 15:30:00,6.42,6.44,6.42,6.44,3855200.0,5.9824,6.001,5.9824,6.001,3855200.0
2011-06-03 15:40:00,6.44,6.45,6.43,6.43,4559200.0,6.001,6.0103,5.9917,5.9917,4559200.0
2011-06-03 15:50:00,6.43,6.43,6.4,6.42,6684800.0,5.9917,5.9917,5.9637,5.9824,6684800.0
2011-06-06 09:30:00,6.38,6.41,6.38,6.41,5380800.0,5.9451,5.973,5.9451,5.973,5380800.0
2011-06-06 09:40:00,6.41,6.41,6.38,6.38,3928800.0,5.973,5.973,5.9451,5.9451,3928800.0
2011-06-06 09:50:00,6.38,6.38,6.36,6.37,3945600.0,5.9451,5.9451,5.9265,5.9358,3945600.0
2011-06-06 10:00:00,6.37,6.38,6.34,6.34,5680800.0,5.9358,5.9451,5.9078,5.9078,5680800.0
2011-06-06 10:10:00,6.34,6.36,6.33,6.34,4448800.0,5.9078,5.9265,5.8985,5.9078,4448800.0
2011-06-06 10:20:00,6.34,6.37,6.33,6.36,4044000.0,5.9078,5.9358,5.8985,5.9265,4044000.0
2011-06-06 10:30:00,6.36,6.37,6.35,6.35,2857600.0,5.9265,5.9358,5.9171,5.9171,2857600.0
2011-06-06 10:40:00,6.35,6.36,6.33,6.34,3733600.0,5.9171,5.9265,5.8985,5.9078,3733600.0
2011-06-06 10:50:00,6.34,6.35,6.34,6.34,2547200.0,5.9078,5.9171,5.9078,5.9078,2547200.0
2011-06-06 11:00:00,6.34,6.36,6.34,6.36,1940000.0,5.9078,5.9265,5.9078,5.9265,1940000.0
2011-06-06 11:10:00,6.36,6.38,6.36,6.37,2336000.0,5.9265,5.9451,5.9265,5.9358,2336000.0
2011-06-06 11:20:00,6.37,6.38,6.36,6.38,1601600.0,5.9358,5.9451,5.9265,5.9451,1601600.0
2011-06-06 11:30:00,6.38,6.39,6.37,6.38,1233600.0,5.9451,5.9544,5.9358,5.9451,1233600.0
2011-06-06 11:40:00,6.38,6.38,6.37,6.37,806400.0,5.9451,5.9451,5.9358,5.9358,806400.0
2011-06-06 11:50:00,6.37,6.39,6.37,6.38,1084800.0,5.9358,5.9544,5.9358,5.9451,1084800.0
2011-06-06 12:00:00,6.38,6.39,6.37,6.38,1176000.0,5.9451,5.9544,5.9358,5.9451,1176000.0
2011-06-06 12:10:00,6.39,6.39,6.37,6.38,997600.0,5.9544,5.9544,5.9358,5.9451,997600.0
2011-06-06 12:20:00,6.38,6.39,6.38,6.38,904000.0,5.9451,5.9544,5.9451,5.9451,904000.0
2011-06-06 12:30:00,6.38,6.38,6.36,6.37,1056000.0,5.9451,5.9451,5.9265,5.9358,1056000.0
2011-06-06 12:40:00,6.37,6.37,6.36,6.36,764000.0,5.9358,5.9358,5.9265,5.9265,764000.0
2011-06-06 12:50:00,6.36,6.37,6.35,6.36,565600.0,5.9265,5.9358,5.9171,5.9265,565600.0
2011-06-06 13:00:00,6.36,6.37,6.35,6.36,894400.0,5.9265,5.9358,5.9171,5.9265,894400.0
2011-06-06 13:10:00,6.36,6.38,6.36,6.37,879200.0,5.9265,5.9451,5.9265,5.9358,879200.0
2011-06-06 13:20:00,6.37,6.37,6.35,6.36,791200.0,5.9358,5.9358,5.9171,5.9265,791200.0
2011-06-06 13:30:00,6.36,6.36,6.34,6.35,1686400.0,5.9265,5.9265,5.9078,5.9171,1686400.0
2011-06-06 13:40:00,6.35,6.35,6.31,6.33,4436000.0,5.9171,5.9171,5.8799,5.8985,4436000.0
2011-06-06 13:50:00,6.33,6.34,6.32,6.33,955200.0,5.8985,5.9078,5.8892,5.8985,955200.0
2011-06-06 14:00:00,6.33,6.34,6.32,6.34,3689600.0,5.8985,5.9078,5.8892,5.9078,3689600.0
2011-06-06 14:10:00,6.34,6.34,6.33,6.33,552800.0,5.9078,5.9078,5.8985,5.8985,552800.0
2011-06-06 14:20:00,6.33,6.35,6.33,6.33,1037600.0,5.8985,5.9171,5.8985,5.8985,1037600.0
2011-06-06 14:30:00,6.33,6.34,6.32,6.32,874400.0,5.8985,5.9078,5.8892,5.8892,874400.0
2011-06-06 14:40:00,6.32,6.33,6.31,6.32,2047200.0,5.8892,5.8985,5.8799,5.8892,2047200.0
2011-06-06 14:50:00,6.32,6.32,6.29,6.3,3743200.0,5.8892,5.8892,5.8612,5.8705,3743200.0
2011-06-06 15:00:00,6.3,6.31,6.28,6.28,3257600.0,5.8705,5.8799,5.8519,5.8519,3257600.0
2011-06-06 15:10:00,6.28,6.28,6.26,6.28,4252000.0,5.8519,5.8519,5.8333,5.8519,4252000.0
2011-06-06 15:20:00,6.28,6.28,6.27,6.28,3023200.0,5.8519,5.8519,5.8426,5.8519,3023200.0
2011-06-06 15:30:00,6.28,6.31,6.28,6.3,4478400.0,5.8519,5.8799,5.8519,5.8705,4478400.0
2011-06-06 15:40:00,6.3,6.31,6.29,6.3,3092800.0,5.8705,5.8799,5.8612,5.8705,3092800.0
2011-06-06 15:50:00,6.29,6.3,6.28,6.28,6158400.0,5.8612,5.8705,5.8519,5.8519,6158400.0
2011-06-07 09:30:00,6.34,6.35,6.32,6.34,5363200.0,5.9078,5.9171,5.8892,5.9078,5363200.0
2011-06-07 09:40:00,6.34,6.34,6.32,6.32,4571200.0,5.9078,5.9078,5.8892,5.8892,4571200.0
2011-06-07 09:50:00,6.32,6.33,6.31,6.33,2817600.0,5.8892,5.8985,5.8799,5.8985,2817600.0
2011-06-07 10:00:00,6.33,6.35,6.33,6.35,3837600.0,5.8985,5.9171,5.8985,5.9171,3837600.0
2011-06-07 10:10:00,6.35,6.36,6.34,6.36,2784800.0,5.9171,5.9265,5.9078,5.9265,2784800.0
2011-06-07 10:20:00,6.36,6.36,6.34,6.35,2346400.0,5.9265,5.9265,5.9078,5.9171,2346400.0
2011-06-07 10:30:00,6.35,6.37,6.34,6.37,2238400.0,5.9171,5.9358,5.9078,5.9358,2238400.0
2011-06-07 10:40:00,6.37,6.37,6.36,6.36,1912800.0,5.9358,5.9358,5.9265,5.9265,1912800.0
2011-06-07 10:50:00,6.37,6.37,6.36,6.36,1534400.0,5.9358,5.9358,5.9265,5.9265,1534400.0
2011-06-07 11:00:00,6.36,6.37,6.35,6.36,2072800.0,5.9265,5.9358,5.9171,5.9265,2072800.0
2011-06-07 11:10:00,6.36,6.36,6.34,6.35,1403200.0,5.9265,5.9265,5.9078,5.9171,1403200.0
2011-06-07 11:20:00,6.35,6.36,6.34,6.34,2790400.0,5.9171,5.9265,5.9078,5.9078,2790400.0
2011-06-07 11:30:00,6.34,6.34,6.32,6.33,2949600.0,5.9078,5.9078,5.8892,5.8985,2949600.0
2011-06-07 11:40:00,6.33,6.34,6.33,6.33,1865600.0,5.8985,5.9078,5.8985,5.8985,1865600.0
2011-06-07 11:50:00,6.33,6.34,6.33,6.34,1168000.0,5.8985,5.9078,5.8985,5.9078,1168000.0
2011-06-07 12:00:00,6.34,6.35,6.33,6.34,856800.0,5.9078,5.9171,5.8985,5.9078,856800.0
2011-06-07 12:10:00,6.34,6.35,6.33,6.34,966400.0,5.9078,5.9171,5.8985,5.9078,966400.0
2011-06-07 12:20:00,6.34,6.35,6.34,6.34,672000.0,5.9078,5.9171,5.9078,5.9078,672000.0
2011-06-07 12:30:00,6.34,6.35,6.34,6.34,1041600.0,5.9078,5.9171,5.9078,5.9078,1041600.0
2011-06-07 12:40:00,6.34,6.34,6.33,6.33,1134400.0,5.9078,5.9078,5.8985,5.8985,1134400.0
2011-06-07 12:50:00,6.33,6.35,6.33,6.35,780000.0,5.8985,5.9171,5.8985,5.9171,780000.0
2011-06-07 13:00:00,6.35,6.36,6.34,6.36,895200.0,5.9171,5.9265,5.9078,5.9265,895200.0
2011-06-07 13:10:00,6.36,6.36,6.35,6.35,1072000.0,5.9265,5.9265,5.9171,5.9171,1072000.0
2011-06-07 13:20:00,6.35,6.35,6.34,6.35,756800.0,5.9171,5.9171,5.9078,5.9171,756800.0
2011-06-07 13:30:00,6.35,6.36,6.35,6.36,744000.0,5.9171,5.9265,5.9171,5.9265,744000.0
2011-06-07 13:40:00,6.36,6.36,6.35,6.35,270400.0,5.9265,5.9265,5.9171,5.9171,270400.0
2011-06-07 13:50:00,6.34,6.35,6.34,6.35,1152000.0,5.9078,5.9171,5.9078,5.9171,1152000.0
2011-06-07 14:00:00,6.35,6.37,6.35,6.37,2008800.0,5.9171,5.9358,5.9171,5.9358,2008800.0
2011-06-07 14:10:00,6.37,6.38,6.36,6.38,1776000.0,5.9358,5.9451,5.9265,5.9451,1776000.0
2011-06-07 14:20:00,6.38,6.38,6.37,6.37,716000.0,5.9451,5.9451,5.9358,5.9358,716000.0
2011-06-07 14:30:00,6.37,6.37,6.35,6.36,2025600.0,5.9358,5.9358,5.9171,5.9265,2025600.0
2011-06-07 14:40:00,6.36,6.37,6.35,6.36,464000.0,5.9265,5.9358,5.9171,5.9265,464000.0
2011-06-07 14:50:00,6.36,6.36,6.34,6.35,1764000.0,5.9265,5.9265,5.9078,5.9171,1764000.0
2011-06-07 15:00:00,6.35,6.36,6.34,6.34,1100000.0,5.9171,5.9265,5.9078,5.9078,1100000.0
2011-06-07 15:10:00,6.34,6.35,6.34,6.34,884000.0,5.9078,5.9171,5.9078,5.9078,884000.0
2011-06-07 15:20:00,6.34,6.34,6.32,6.33,1347200.0,5.9078,5.9078,5.8892,5.8985,1347200.0
2011-06-07 15:30:00,6.33,6.33,6.32,6.33,1708800.0,5.8985,5.8985,5.8892,5.8985,1708800.0
2011-06-07 15:40:00,6.33,6.33,6.29,6.29,8182400.0,5.8985,5.8985,5.8612,5.8612,8182400.0
2011-06-07 15:50:00,6.29,6.3,6.26,6.27,7158400.0,5.8612,5.8705,5.8333,5.8426,7158400.0
2011-06-08 09:30:00,6.25,6.27,6.25,6.27,7408800.0,5.824,5.8426,5.824,5.8426,7408800.0
2011-06-08 09:40:00,6.27,6.28,6.24,6.25,3391200.0,5.8426,5.8519,5.8146,5.824,3391200.0
2011-06-08 09:50:00,6.25,6.26,6.22,6.23,5199200.0,5.824,5.8333,5.796,5.8053,5199200.0
2011-06-08 10:00:00,6.23,6.26,6.22,6.25,4964800.0,5.8053,5.8333,5.796,5.824,4964800.0
2011-06-08 10:10:00,6.26,6.27,6.25,6.25,2967200.0,5.8333,5.8426,5.824,5.824,2967200.0
2011-06-08 10:20:00,6.25,6.26,6.24,6.26,2273600.0,5.824,5.8333,5.8146,5.8333,2273600.0
2011-06-08 10:30:00,6.26,6.26,6.23,6.24,2641600.0,5.8333,5.8333,5.8053,5.8146,2641600.0
2011-06-08 10:40:00,6.24,6.28,6.24,6.28,2162400.0,5.8146,5.8519,5.8146,5.8519,2162400.0
2011-06-08 10:50:00,6.28,6.28,6.26,6.26,2389600.0,5.8519,5.8519,5.8333,5.8333,2389600.0
2011-06-08 11:00:00,6.27,6.29,6.27,6.28,3152800.0,5.8426,5.8612,5.8426,5.8519,3152800.0
2011-06-08 11:10:00,6.28,6.28,6.25,6.26,3497600.0,5.8519,5.8519,5.824,5.8333,3497600.0
2011-06-08 11:20:00,6.26,6.26,6.24,6.24,2680000.0,5.8333,5.8333,5.8146,5.8146,2680000.0
2011-06-08 11:30:00,6.24,6.26,6.24,6.26,1527200.0,5.8146,5.8333,5.8146,5.8333,1527200.0
2011-06-08 11:40:00,6.25,6.26,6.24,6.25,1786400.0,5.824,5.8333,5.8146,5.824,1786400.0
2011-06-08 11:50:00,6.25,6.28,6.24,6.28,2901600.0,5.824,5.8519,5.8146,5.8519,2901600.0
2011-06-08 12:00:00,6.28,6.28,6.27,6.28,1858400.0,5.8519,5.8519,5.8426,5.8519,1858400.0
2011-06-08 12:10:00,6.28,6.29,6.27,6.27,1464000.0,5.8519,5.8612,5.8426,5.8426,1464000.0
2011-06-08 12:20:00,6.27,6.28,6.24,6.25,2471200.0,5.8426,5.8519,5.8146,5.824,2471200.0
2011-06-08 12:30:00,6.25,6.26,6.24,6.26,1737600.0,5.824,5.8333,5.8146,5.8333,1737600.0
2011-06-08 12:40:00,6.26,6.26,6.25,6.26,868800.0,5.8333,5.8333,5.824,5.8333,868800.0
2011-06-08 12:50:00,6.26,6.28,6.26,6.28,1672800.0,5.8333,5.8519,5.8333,5.8519,1672800.0
2011-06-08 13:00:00,6.28,6.29,6.27,6.28,1341600.0,5.8519,5.8612,5.8426,5.8519,1341600.0
2011-06-08 13:10:00,6.28,6.28,6.26,6.27,1356800.0,5.8519,5.8519,5.8333,5.8426,1356800.0
2011-06-08 13:20:00,6.27,6.27,6.25,6.26,1075200.0,5.8426,5.8426,5.824,5.8333,1075200.0
2011-06-08 13:30:00,6.26,6.26,6.23,6.23,2221600.0,5.8333,5.8333,5.8053,5.8053,2221600.0
2011-06-08 13:40:00,6.23,6.24,6.22,6.23,2628000.0,5.8053,5.8146,5.796,5.8053,2628000.0
2011-06-08 13:50:00,6.23,6.23,6.2,6.21,3875200.0,5.8053,5.8053,5.7774,5.7867,3875200.0
2011-06-08 14:00:00,6.22,6.24,6.21,6.23,2920800.0,5.796,5.8146,5.7867,5.8053,2920800.0
2011-06-08 14:10:00,6.23,6.23,6.21,6.22,2798400.0,5.8053,5.8053,5.7867,5.796,2798400.0
2011-06-08 14:20:00,6.22,6.23,6.2,6.21,2949600.0,5.796,5.8053,5.7774,5.7867,2949600.0
2011-06-08 14:30:00,6.21,6.26,6.21,6.25,4848800.0,5.7867,5.8333,5.7867,5.824,4848800.0
2011-06-08 14:40:00,6.25,6.26,6.24,6.24,1354400.0,5.824,5.8333,5.8146,5.8146,1354400.0
2011-06-08 14:50:00,6.24,6.26,6.24,6.24,1548800.0,5.8146,5.8333,5.8146,5.8146,1548800.0
2011-06-08 15:00:00,6.24,6.25,6.23,6.24,1848800.0,5.8146,5.824,5.8053,5.8146,1848800.0
2011-06-08 15:10:00,6.24,6.25,6.21,6.22,2719200.0,5.8146,5.824,5.7867,5.796,2719200.0
2011-06-08 15:20:00,6.22,6.22,6.2,6.21,3063200.0,5.796,5.796,5.7774,5.7867,3063200.0
2011-06-08 15:30:00,6.21,6.22,6.19,6.21,3809600.0,5.7867,5.796,5.768,5.7867,3809600.0
2011-06-08 15:40:00,6.21,6.24,6.2,6.23,4308800.0,5.7867,5.8146,5.7774,5.8053,4308800.0
2011-06-08 15:50:00,6.22,6.23,6.21,6.21,3022400.0,5.796,5.8053,5.7867,5.7867,3022400.0
2011-06-09 09:30:00,6.25,6.25,6.22,6.23,6505600.0,5.824,5.824,5.796,5.8053,6505600.0
2011-06-09 09:40:00,6.23,6.26,6.23,6.26,3159200.0,5.8053,5.8333,5.8053,5.8333,3159200.0
2011-06-09 09:50:00,6.26,6.28,6.25,6.28,3867200.0,5.8333,5.8519,5.824,5.8519,3867200.0
2011-06-09 10:00:00,6.28,6.3,6.28,6.29,5074400.0,5.8519,5.8705,5.8519,5.8612,5074400.0
2011-06-09 10:10:00,6.3,6.31,6.29,6.29,4488000.0,5.8705,5.8799,5.8612,5.8612,4488000.0
2011-06-09 10:20:00,6.29,6.3,6.29,6.29,1428000.0,5.8612,5.8705,5.8612,5.8612,1428000.0
2011-06-09 10:30:00,6.29,6.32,6.29,6.32,2826400.0,5.8612,5.8892,5.8612,5.8892,2826400.0
2011-06-09 10:40:00,6.31,6.32,6.3,6.32,1439200.0,5.8799,5.8892,5.8705,5.8892,1439200.0
2011-06-09 10:50:00,6.32,6.33,6.31,6.31,2079200.0,5.8892,5.8985,5.8799,5.8799,2079200.0
2011-06-09 11:00:00,6.31,6.32,6.3,6.3,2227200.0,5.8799,5.8892,5.8705,5.8705,2227200.0
2011-06-09 11:10:00,6.3,6.31,6.3,6.31,1098400.0,5.8705,5.8799,5.8705,5.8799,1098400.0
2011-06-09 11:20:00,6.31,6.31,6.29,6.3,1620000.0,5.8799,5.8799,5.8612,5.8705,1620000.0
2011-06-09 11:30:00,6.3,6.32,6.3,6.31,1495200.0,5.8705,5.8892,5.8705,5.8799,1495200.0
2011-06-09 11:40:00,6.31,6.32,6.31,6.32,670400.0,5.8799,5.8892,5.8799,5.8892,670400.0
2011-06-09 11:50:00,6.32,6.34,6.32,6.33,3306400.0,5.8892,5.9078,5.8892,5.8985,3306400.0
2011-06-09 12:00:00,6.33,6.35,6.33,6.35,1776000.0,5.8985,5.9171,5.8985,5.9171,1776000.0
2011-06-09 12:10:00,6.35,6.35,6.34,6.34,1372800.0,5.9171,5.9171,5.9078,5.9078,1372800.0
2011-06-09 12:20:00,6.34,6.34,6.33,6.33,1016800.0,5.9078,5.9078,5.8985,5.8985,1016800.0
2011-06-09 12:30:00,6.33,6.34,6.32,6.33,1032800.0,5.8985,5.9078,5.8892,5.8985,1032800.0
2011-06-09 12:40:00,6.33,6.34,6.33,6.33,892000.0,5.8985,5.9078,5.8985,5.8985,892000.0
2011-06-09 12:50:00,6.34,6.34,6.33,6.33,452800.0,5.9078,5.9078,5.8985,5.8985,452800.0
2011-06-09 13:00:00,6.33,6.34,6.33,6.34,1004000.0,5.8985,5.9078,5.8985,5.9078,1004000.0
2011-06-09 13:10:00,6.34,6.35,6.34,6.35,428800.0,5.9078,5.9171,5.9078,5.9171,428800.0
2011-06-09 13:20:00,6.34,6.35,6.33,6.34,572800.0,5.9078,5.9171,5.8985,5.9078,572800.0
2011-06-09 13:30:00,6.34,6.34,6.33,6.33,976800.0,5.9078,5.9078,5.8985,5.8985,976800.0
2011-06-09 13:40:00,6.34,6.34,6.33,6.34,405600.0,5.9078,5.9078,5.8985,5.9078,405600.0
2011-06-09 13:50:00,6.34,6.35,6.34,6.34,733600.0,5.9078,5.9171,5.9078,5.9078,733600.0
2011-06-09 14:00:00,6.34,6.35,6.34,6.34,312800.0,5.9078,5.9171,5.9078,5.9078,312800.0
2011-06-09 14:10:00,6.34,6.35,6.34,6.35,643200.0,5.9078,5.9171,5.9078,5.9171,643200.0
2011-06-09 14:20:00,6.35,6.35,6.34,6.35,516800.0,5.9171,5.9171,5.9078,5.9171,516800.0
2011-06-09 14:30:00,6.35,6.35,6.33,6.34,724800.0,5.9171,5.9171,5.8985,5.9078,724800.0
2011-06-09 14:40:00,6.34,6.35,6.34,6.35,372800.0,5.9078,5.9171,5.9078,5.9171,372800.0
2011-06-09 14:50:00,6.35,6.36,6.35,6.36,732800.0,5.9171,5.9265,5.9171,5.9265,732800.0
2011-06-09 15:00:00,6.36,6.36,6.35,6.35,714400.0,5.9265,5.9265,5.9171,5.9171,714400.0
2011-06-09 15:10:00,6.36,6.36,6.34,6.34,812800.0,5.9265,5.9265,5.9078,5.9078,812800.0
2011-06-09 15:20:00,6.34,6.35,6.34,6.34,1024000.0,5.9078,5.9171,5.9078,5.9078,1024000.0
2011-06-09 15:30:00,6.34,6.35,6.33,6.33,1374400.0,5.9078,5.9171,5.8985,5.8985,1374400.0
2011-06-09 15:40:00,6.33,6.34,6.31,6.32,4187200.0,5.8985,5.9078,5.8799,5.8892,4187200.0
2011-06-09 15:50:00,6.32,6.32,6.31,6.31,3993600.0,5.8892,5.8892,5.8799,5.8799,3993600.0
2011-06-10 09:30:00,6.26,6.27,6.23,6.23,5664000.0,5.8333,5.8426,5.8053,5.8053,5664000.0
2011-06-10 09:40:00,6.23,6.24,6.22,6.23,6121600.0,5.8053,5.8146,5.796,5.8053,6121600.0
2011-06-10 09:50:00,6.23,6.23,6.19,6.2,6360000.0,5.8053,5.8053,5.768,5.7774,6360000.0
2011-06-10 10:00:00,6.2,6.21,6.18,6.18,6747200.0,5.7774,5.7867,5.7587,5.7587,6747200.0
2011-06-10 10:10:00,6.18,6.21,6.18,6.21,3723200.0,5.7587,5.7867,5.7587,5.7867,3723200.0
2011-06-10 10:20:00,6.21,6.21,6.18,6.2,3120800.0,5.7867,5.7867,5.7587,5.7774,3120800.0
2011-06-10 10:30:00,6.2,6.2,6.18,6.18,2169600.0,5.7774,5.7774,5.7587,5.7587,2169600.0
2011-06-10 10:40:00,6.18,6.19,6.16,6.18,4573600.0,5.7587,5.768,5.7401,5.7587,4573600.0
2011-06-10 10:50:00,6.18,6.18,6.15,6.16,4146400.0,5.7587,5.7587,5.7308,5.7401,4146400.0
2011-06-10 11:00:00,6.16,6.17,6.13,6.14,5292800.0,5.7401,5.7494,5.7121,5.7214,5292800.0
2011-06-10 11:10:00,6.14,6.15,6.13,6.15,4265600.0,5.7214,5.7308,5.7121,5.7308,4265600.0
2011-06-10 11:20:00,6.15,6.17,6.15,6.16,3348800.0,5.7308,5.7494,5.7308,5.7401,3348800.0
2011-06-10 11:30:00,6.16,6.16,6.14,6.14,2091200.0,5.7401,5.7401,5.7214,5.7214,2091200.0
2011-06-10 11:40:00,6.14,6.17,6.14,6.17,1548800.0,5.7214,5.7494,5.7214,5.7494,1548800.0
2011-06-10 11:50:00,6.17,6.17,6.15,6.16,1741600.0,5.7494,5.7494,5.7308,5.7401,1741600.0
2011-06-10 12:00:00,6.16,6.17,6.16,6.17,1499200.0,5.7401,5.7494,5.7401,5.7494,1499200.0
2011-06-10 12:10:00,6.17,6.17,6.14,6.16,1164800.0,5.7494,5.7494,5.7214,5.7401,1164800.0
2011-06-10 12:20:00,6.16,6.17,6.16,6.16,1663200.0,5.7401,5.7494,5.7401,5.7401,1663200.0
2011-06-10 12:30:00,6.16,6.18,6.16,6.17,2148800.0,5.7401,5.7587,5.7401,5.7494,2148800.0
2011-06-10 12:40:00,6.17,6.17,6.16,6.16,1145600.0,5.7494,5.7494,5.7401,5.7401,1145600.0
2011-06-10 12:50:00,6.16,6.17,6.16,6.16,602400.0,5.7401,5.7494,5.7401,5.7401,602400.0
2011-06-10 13:00:00,6.16,6.16,6.15,6.16,933600.0,5.7401,5.7401,5.7308,5.7401,933600.0
2011-06-10 13:10:00,6.16,6.16,6.14,6.14,1750400.0,5.7401,5.7401,5.7214,5.7214,1750400.0
2011-06-10 13:20:00,6.14,6.15,6.13,6.15,1179200.0,5.7214,5.7308,5.7121,5.7308,1179200.0
2011-06-10 13:30:00,6.15,6.15,6.12,6.13,2936800.0,5.7308,5.7308,5.7028,5.7121,2936800.0
2011-06-10 13:40:00,6.13,6.13,6.1,6.11,3620000.0,5.7121,5.7121,5.6842,5.6935,3620000.0
2011-06-10 13:50:00,6.12,6.12,6.11,6.12,1412000.0,5.7028,5.7028,5.6935,5.7028,1412000.0
2011-06-10 14:00:00,6.12,6.19,6.12,6.17,8036000.0,5.7028,5.768,5.7028,5.7494,8036000.0
2011-06-10 14:10:00,6.17,6.19,6.16,6.19,3337600.0,5.7494,5.768,5.7401,5.768,3337600.0
2011-06-10 14:20:00,6.19,6.19,6.16,6.17,3053600.0,5.768,5.768,5.7401,5.7494,3053600.0
2011-06-10 14:30:00,6.17,6.19,6.16,6.16,1827200.0,5.7494,5.768,5.7401,5.7401,1827200.0
2011-06-10 14:40:00,6.16,6.18,6.16,6.17,1493600.0,5.7401,5.7587,5.7401,5.7494,1493600.0
2011-06-10 14:50:00,6.17,6.21,6.17,6.21,2704800.0,5.7494,5.7867,5.7494,5.7867,2704800.0
2011-06-10 15:00:00,6.21,6.22,6.18,6.19,3514400.0,5.7867,5.796,5.7587,5.768,3514400.0
2011-06-10 15:10:00,6.19,6.21,6.19,6.2,2099200.0,5.768,5.7867,5.768,5.7774,2099200.0
2011-06-10 15:20:00,6.2,6.2,6.18,6.18,1738400.0,5.7774,5.7774,5.7587,5.7587,1738400.0
2011-06-10 15:30:00,6.18,6.19,6.16,6.17,2572800.0,5.7587,5.768,5.7401,5.7494,2572800.0
2011-06-10 15:40:00,6.17,6.18,6.14,6.14,3695200.0,5.7494,5.7587,5.7214,5.7214,3695200.0
2011-06-10 15:50:00,6.14,6.15,6.13,6.13,5000000.0,5.7214,5.7308,5.7121,5.7121,5000000.0
2011-06-13 09:30:00,6.16,6.18,6.16,6.17,4860000.0,5.7401,5.7587,5.7401,5.7494,4860000.0
2011-06-13 09:40:00,6.17,6.2,6.17,6.18,2968000.0,5.7494,5.7774,5.7494,5.7587,2968000.0
2011-06-13 09:50:00,6.18,6.19,6.17,6.19,2141600.0,5.7587,5.768,5.7494,5.768,2141600.0
2011-06-13 10:00:00,6.19,6.19,6.17,6.18,3264000.0,5.768,5.768,5.7494,5.7587,3264000.0
2011-06-13 10:10:00,6.18,6.18,6.16,6.17,2943200.0,5.7587,5.7587,5.7401,5.7494,2943200.0
2011-06-13 10:20:00,6.17,6.19,6.16,6.19,2676800.0,5.7494,5.768,5.7401,5.768,2676800.0
2011-06-13 10:30:00,6.19,6.19,6.17,6.18,2000800.0,5.768,5.768,5.7494,5.7587,2000800.0
2011-06-13 10:40:00,6.18,6.18,6.16,6.17,2349600.0,5.7587,5.7587,5.7401,5.7494,2349600.0
2011-06-13 10:50:00,6.17,6.18,6.15,6.16,2556000.0,5.7494,5.7587,5.7308,5.7401,2556000.0
2011-06-13 11:00:00,6.16,6.16,6.14,6.14,3426400.0,5.7401,5.7401,5.7214,5.7214,3426400.0
2011-06-13 11:10:00,6.14,6.16,6.14,6.16,2968800.0,5.7214,5.7401,5.7214,5.7401,2968800.0
2011-06-13 11:20:00,6.16,6.17,6.15,6.17,2223200.0,5.7401,5.7494,5.7308,5.7494,2223200.0
2011-06-13 11:30:00,6.17,6.17,6.16,6.16,1824800.0,5.7494,5.7494,5.7401,5.7401,1824800.0
2011-06-13 11:40:00,6.16,6.17,6.14,6.15,1632800.0,5.7401,5.7494,5.7214,5.7308,1632800.0
2011-06-13 11:50:00,6.15,6.15,6.14,6.14,2063200.0,5.7308,5.7308,5.7214,5.7214,2063200.0
2011-06-13 12:00:00,6.14,6.15,6.14,6.14,1312800.0,5.7214,5.7308,5.7214,5.7214,1312800.0
2011-06-13 12:10:00,6.14,6.15,6.12,6.13,3269600.0,5.7214,5.7308,5.7028,5.7121,3269600.0
2011-06-13 12:20:00,6.13,6.14,6.12,6.12,3255200.0,5.7121,5.7214,5.7028,5.7028,3255200.0
2011-06-13 12:30:00,6.13,6.14,6.13,6.14,1216800.0,5.7121,5.7214,5.7121,5.7214,1216800.0
2011-06-13 12:40:00,6.14,6.14,6.13,6.13,814400.0,5.7214,5.7214,5.7121,5.7121,814400.0
2011-06-13 12:50:00,6.13,6.14,6.12,6.12,1693600.0,5.7121,5.7214,5.7028,5.7028,1693600.0
2011-06-13 13:00:00,6.12,6.12,6.08,6.1,4123200.0,5.7028,5.7028,5.6655,5.6842,4123200.0
2011-06-13 13:10:00,6.1,6.13,6.09,6.13,2808800.0,5.6842,5.7121,5.6749,5.7121,2808800.0
2011-06-13 13:20:00,6.13,6.13,6.11,6.13,1512800.0,5.7121,5.7121,5.6935,5.7121,1512800.0
2011-06-13 13:30:00,6.13,6.14,6.12,6.14,868800.0,5.7121,5.7214,5.7028,5.7214,868800.0
2011-06-13 13:40:00,6.14,6.14,6.13,6.14,1296800.0,5.7214,5.7214,5.7121,5.7214,1296800.0
2011-06-13 13:50:00,6.13,6.18,6.13,6.17,2652800.0,5.7121,5.7587,5.7121,5.7494,2652800.0
2011-06-13 14:00:00,6.17,6.2,6.17,6.19,4610400.0,5.7494,5.7774,5.7494,5.768,4610400.0
2011-06-13 14:10:00,6.19,6.19,6.17,6.18,2873600.0,5.768,5.768,5.7494,5.7587,2873600.0
2011-06-13 14:20:00,6.18,6.18,6.17,6.18,1331200.0,5.7587,5.7587,5.7494,5.7587,1331200.0
2011-06-13 14:30:00,6.18,6.18,6.16,6.16,2376000.0,5.7587,5.7587,5.7401,5.7401,2376000.0
2011-06-13 14:40:00,6.16,6.19,6.16,6.19,2880800.0,5.7401,5.768,5.7401,5.768,2880800.0
2011-06-13 14:50:00,6.19,6.19,6.16,6.16,1130400.0,5.768,5.768,5.7401,5.7401,1130400.0
2011-06-13 15:00:00,6.16,6.18,6.16,6.17,1397600.0,5.7401,5.7587,5.7401,5.7494,1397600.0
2011-06-13 15:10:00,6.17,6.17,6.15,6.16,3164000.0,5.7494,5.7494,5.7308,5.7401,3164000.0
2011-06-13 15:20:00,6.16,6.18,6.16,6.17,1659200.0,5.7401,5.7587,5.7401,5.7494,1659200.0
2011-06-13 15:30:00,6.17,6.17,6.14,6.14,2512800.0,5.7494,5.7494,5.7214,5.7214,2512800.0
2011-06-13 15:40:00,6.14,6.15,6.13,6.15,3292800.0,5.7214,5.7308,5.7121,5.7308,3292800.0
2011-06-13 15:50:00,6.15,6.16,6.14,6.15,2918400.0,5.7308,5.7401,5.7214,5.7308,2918400.0
2011-06-14 09:30:00,6.26,6.27,6.26,6.26,6298400.0,5.8333,5.8426,5.8333,5.8333,6298400.0
2011-06-14 09:40:00,6.26,6.29,6.25,6.28,6152000.0,5.8333,5.8612,5.824,5.8519,6152000.0
2011-06-14 09:50:00,6.28,6.29,6.28,6.28,3275200.0,5.8519,5.8612,5.8519,5.8519,3275200.0
2011-06-14 10:00:00,6.29,6.3,6.28,6.29,4124000.0,5.8612,5.8705,5.8519,5.8612,4124000.0
2011-06-14 10:10:00,6.29,6.29,6.27,6.28,2532800.0,5.8612,5.8612,5.8426,5.8519,2532800.0
2011-06-14 10:20:00,6.28,6.3,6.28,6.3,3504000.0,5.8519,5.8705,5.8519,5.8705,3504000.0
2011-06-14 10:30:00,6.3,6.31,6.3,6.31,4308800.0,5.8705,5.8799,5.8705,5.8799,4308800.0
2011-06-14 10:40:00,6.31,6.31,6.3,6.3,4342400.0,5.8799,5.8799,5.8705,5.8705,4342400.0
2011-06-14 10:50:00,6.3,6.31,6.29,6.3,2246400.0,5.8705,5.8799,5.8612,5.8705,2246400.0
2011-06-14 11:00:00,6.3,6.3,6.29,6.3,1912000.0,5.8705,5.8705,5.8612,5.8705,1912000.0
2011-06-14 11:10:00,6.3,6.31,6.3,6.3,1377600.0,5.8705,5.8799,5.8705,5.8705,1377600.0
2011-06-14 11:20:00,6.3,6.31,6.29,6.29,1339200.0,5.8705,5.8799,5.8612,5.8612,1339200.0
2011-06-14 11:30:00,6.29,6.3,6.28,6.29,1627200.0,5.8612,5.8705,5.8519,5.8612,1627200.0
2011-06-14 11:40:00,6.29,6.3,6.29,6.29,1130400.0,5.8612,5.8705,5.8612,5.8612,1130400.0
2011-06-14 11:50:00,6.29,6.31,6.29,6.31,1593600.0,5.8612,5.8799,5.8612,5.8799,1593600.0
2011-06-14 12:00:00,6.31,6.32,6.3,6.31,1495200.0,5.8799,5.8892,5.8705,5.8799,1495200.0
2011-06-14 12:10:00,6.31,6.31,6.3,6.3,1171200.0,5.8799,5.8799,5.8705,5.8705,1171200.0
2011-06-14 12:20:00,6.3,6.31,6.3,6.31,1140000.0,5.8705,5.8799,5.8705,5.8799,1140000.0
2011-06-14 12:30:00,6.31,6.31,6.31,6.31,989600.0,5.8799,5.8799,5.8799,5.8799,989600.0
2011-06-14 12:40:00,6.31,6.32,6.31,6.32,834400.0,5.8799,5.8892,5.8799,5.8892,834400.0
2011-06-14 12:50:00,6.31,6.33,6.31,6.32,2080800.0,5.8799,5.8985,5.8799,5.8892,2080800.0
2011-06-14 13:00:00,6.32,6.32,6.31,6.32,1977600.0,5.8892,5.8892,5.8799,5.8892,1977600.0
2011-06-14 13:10:00,6.32,6.32,6.31,6.32,814400.0,5.8892,5.8892,5.8799,5.8892,814400.0
2011-06-14 13:20:00,6.32,6.33,6.32,6.33,840800.0,5.8892,5.8985,5.8892,5.8985,840800.0
2011-06-14 13:30:00,6.33,6.34,6.32,6.33,1976000.0,5.8985,5.9078,5.8892,5.8985,1976000.0
2011-06-14 13:40:00,6.33,6.33,6.31,6.32,1146400.0,5.8985,5.8985,5.8799,5.8892,1146400.0
2011-06-14 13:50:00,6.32,6.32,6.32,6.32,1613600.0,5.8892,5.8892,5.8892,5.8892,1613600.0
2011-06-14 14:00:00,6.32,6.32,6.31,6.32,968000.0,5.8892,5.8892,5.8799,5.8892,968000.0
2011-06-14 14:10:00,6.32,6.32,6.31,6.32,853600.0,5.8892,5.8892,5.8799,5.8892,853600.0
2011-06-14 14:20:00,6.32,6.33,6.32,6.33,2108000.0,5.8892,5.8985,5.8892,5.8985,2108000.0
2011-06-14 14:30:00,6.33,6.33,6.32,6.32,1739200.0,5.8985,5.8985,5.8892,5.8892,1739200.0
2011-06-14 14:40:00,6.32,6.34,6.32,6.34,1043200.0,5.8892,5.9078,5.8892,5.9078,1043200.0
2011-06-14 14:50:00,6.34,6.34,6.33,6.33,1376000.0,5.9078,5.9078,5.8985,5.8985,1376000.0
2011-06-14 15:00:00,6.33,6.35,6.33,6.33,2367200.0,5.8985,5.9171,5.8985,5.8985,2367200.0
2011-06-14 15:10:00,6.34,6.34,6.33,6.33,907200.0,5.9078,5.9078,5.8985,5.8985,907200.0
2011-06-14 15:20:00,6.33,6.34,6.31,6.32,2988800.0,5.8985,5.9078,5.8799,5.8892,2988800.0
2011-06-14 15:30:00,6.32,6.32,6.3,6.3,3490400.0,5.8892,5.8892,5.8705,5.8705,3490400.0
2011-06-14 15:40:00,6.3,6.31,6.29,6.3,3913600.0,5.8705,5.8799,5.8612,5.8705,3913600.0
2011-06-14 15:50:00,6.31,6.31,6.29,6.3,6672800.0,5.8799,5.8799,5.8612,5.8705,6672800.0
2011-06-15 09:30:00,6.2,6.2,6.17,6.19,10210400.0,5.7774,5.7774,5.7494,5.768,10210400.0
2011-06-15 09:40:00,6.19,6.22,6.18,6.21,6038400.0,5.768,5.796,5.7587,5.7867,6038400.0
2011-06-15 09:50:00,6.21,6.23,6.21,6.22,3953600.0,5.7867,5.8053,5.7867,5.796,3953600.0
2011-06-15 10:00:00,6.22,6.24,6.21,6.23,4144800.0,5.796,5.8146,5.7867,5.8053,4144800.0
2011-06-15 10:10:00,6.23,6.23,6.21,6.21,2222400.0,5.8053,5.8053,5.7867,5.7867,2222400.0
2011-06-15 10:20:00,6.21,6.21,6.2,6.2,1958400.0,5.7867,5.7867,5.7774,5.7774,1958400.0
2011-06-15 10:30:00,6.21,6.22,6.19,6.2,2846400.0,5.7867,5.796,5.768,5.7774,2846400.0
2011-06-15 10:40:00,6.2,6.23,6.2,6.23,3010400.0,5.7774,5.8053,5.7774,5.8053,3010400.0
2011-06-15 10:50:00,6.23,6.23,6.22,6.22,1806400.0,5.8053,5.8053,5.796,5.796,1806400.0
2011-06-15 11:00:00,6.22,6.23,6.21,6.21,1748000.0,5.796,5.8053,5.7867,5.7867,1748000.0
2011-06-15 11:10:00,6.21,6.22,6.2,6.22,1884800.0,5.7867,5.796,5.7774,5.796,1884800.0
2011-06-15 11:20:00,6.22,6.22,6.2,6.2,1690400.0,5.796,5.796,5.7774,5.7774,1690400.0
2011-06-15 11:30:00,6.2,6.21,6.15,6.16,5946400.0,5.7774,5.7867,5.7308,5.7401,5946400.0
2011-06-15 11:40:00,6.16,6.16,6.14,6.14,5937600.0,5.7401,5.7401,5.7214,5.7214,5937600.0
2011-06-15 11:50:00,6.14,6.14,6.11,6.13,8432800.0,5.7214,5.7214,5.6935,5.7121,8432800.0
2011-06-15 12:00:00,6.13,6.14,6.13,6.14,1438400.0,5.7121,5.7214,5.7121,5.7214,1438400.0
2011-06-15 12:10:00,6.14,6.14,6.1,6.1,3330400.0,5.7214,5.7214,5.6842,5.6842,3330400.0
2011-06-15 12:20:00,6.1,6.11,6.06,6.1,8133600.0,5.6842,5.6935,5.6469,5.6842,8133600.0
2011-06-15 12:30:00,6.1,6.12,6.1,6.11,2506400.0,5.6842,5.7028,5.6842,5.6935,2506400.0
2011-06-15 12:40:00,6.11,6.12,6.1,6.11,2650400.0,5.6935,5.7028,5.6842,5.6935,2650400.0
2011-06-15 12:50:00,6.11,6.12,6.09,6.09,2936000.0,5.6935,5.7028,5.6749,5.6749,2936000.0
2011-06-15 13:00:00,6.09,6.1,6.08,6.09,1966400.0,5.6749,5.6842,5.6655,5.6749,1966400.0
2011-06-15 13:10:00,6.09,6.09,6.08,6.08,3076800.0,5.6749,5.6749,5.6655,5.6655,3076800.0
2011-06-15 13:20:00,6.08,6.09,6.07,6.09,1977600.0,5.6655,5.6749,5.6562,5.6749,1977600.0
2011-06-15 13:30:00,6.09,6.09,6.06,6.07,2128000.0,5.6749,5.6749,5.6469,5.6562,2128000.0
2011-06-15 13:40:00,6.07,6.09,6.07,6.08,1820000.0,5.6562,5.6749,5.6562,5.6655,1820000.0
2011-06-15 13:50:00,6.08,6.09,6.07,6.09,2493600.0,5.6655,5.6749,5.6562,5.6749,2493600.0
2011-06-15 14:00:00,6.09,6.12,6.08,6.11,3807200.0,5.6749,5.7028,5.6655,5.6935,3807200.0
2011-06-15 14:10:00,6.11,6.11,6.08,6.08,2122400.0,5.6935,5.6935,5.6655,5.6655,2122400.0
2011-06-15 14:20:00,6.08,6.09,6.06,6.06,2786400.0,5.6655,5.6749,5.6469,5.6469,2786400.0
2011-06-15 14:30:00,6.06,6.1,6.06,6.1,1563200.0,5.6469,5.6842,5.6469,5.6842,1563200.0
2011-06-15 14:40:00,6.1,6.1,6.06,6.09,4121600.0,5.6842,5.6842,5.6469,5.6749,4121600.0
2011-06-15 14:50:00,6.09,6.09,6.07,6.07,4145600.0,5.6749,5.6749,5.6562,5.6562,4145600.0
2011-06-15 15:00:00,6.07,6.09,6.05,6.06,5172800.0,5.6562,5.6749,5.6376,5.6469,5172800.0
2011-06-15 15:10:00,6.06,6.07,6.05,6.06,3219200.0,5.6469,5.6562,5.6376,5.6469,3219200.0
2011-06-15 15:20:00,6.06,6.1,6.05,6.09,4693600.0,5.6469,5.6842,5.6376,5.6749,4693600.0
2011-06-15 15:30:00,6.09,6.09,6.07,6.08,2633600.0,5.6749,5.6749,5.6562,5.6655,2633600.0
2011-06-15 15:40:00,6.08,6.11,6.07,6.09,7328000.0,5.6655,5.6935,5.6562,5.6749,7328000.0
2011-06-15 15:50:00,6.09,6.1,6.08,6.08,6561600.0,5.6749,5.6842,5.6655,5.6655,6561600.0
2011-06-16 09:30:00,6.09,6.12,6.07,6.11,10849600.0,5.6749,5.7028,5.6562,5.6935,10849600.0
2011-06-16 09:40:00,6.11,6.12,6.1,6.11,6227200.0,5.6935,5.7028,5.6842,5.6935,6227200.0
2011-06-16 09:50:00,6.11,6.13,6.1,6.1,2636000.0,5.6935,5.7121,5.6842,5.6842,2636000.0
2011-06-16 10:00:00,6.1,6.11,6.04,6.1,13864000.0,5.6842,5.6935,5.6283,5.6842,13864000.0
2011-06-16 10:10:00,6.1,6.15,6.1,6.13,6835200.0,5.6842,5.7308,5.6842,5.7121,6835200.0
2011-06-16 10:20:00,6.13,6.14,6.11,6.11,4176000.0,5.7121,5.7214,5.6935,5.6935,4176000.0
2011-06-16 10:30:00,6.11,6.15,6.11,6.15,3794400.0,5.6935,5.7308,5.6935,5.7308,3794400.0
2011-06-16 10:40:00,6.15,6.16,6.14,6.15,4981600.0,5.7308,5.7401,5.7214,5.7308,4981600.0
2011-06-16 10:50:00,6.15,6.16,6.13,6.14,2604800.0,5.7308,5.7401,5.7121,5.7214,2604800.0
2011-06-16 11:00:00,6.14,6.14,6.1,6.12,4710400.0,5.7214,5.7214,5.6842,5.7028,4710400.0
2011-06-16 11:10:00,6.12,6.15,6.11,6.15,4837600.0,5.7028,5.7308,5.6935,5.7308,4837600.0
2011-06-16 11:20:00,6.15,6.17,6.13,6.15,4996800.0,5.7308,5.7494,5.7121,5.7308,4996800.0
2011-06-16 11:30:00,6.15,6.17,6.14,6.15,3365600.0,5.7308,5.7494,5.7214,5.7308,3365600.0
2011-06-16 11:40:00,6.15,6.15,6.13,6.13,2530400.0,5.7308,5.7308,5.7121,5.7121,2530400.0
2011-06-16 11:50:00,6.13,6.14,6.13,6.13,984000.0,5.7121,5.7214,5.7121,5.7121,984000.0
2011-06-16 12:00:00,6.13,6.15,6.13,6.14,1209600.0,5.7121,5.7308,5.7121,5.7214,1209600.0
2011-06-16 12:10:00,6.14,6.14,6.13,6.14,1374400.0,5.7214,5.7214,5.7121,5.7214,1374400.0
2011-06-16 12:20:00,6.14,6.16,6.14,6.15,2259200.0,5.7214,5.7401,5.7214,5.7308,2259200.0
2011-06-16 12:30:00,6.15,6.16,6.14,6.15,496800.0,5.7308,5.7401,5.7214,5.7308,496800.0
2011-06-16 12:40:00,6.15,6.15,6.14,6.14,1071200.0,5.7308,5.7308,5.7214,5.7214,1071200.0
2011-06-16 12:50:00,6.14,6.15,6.13,6.13,1161600.0,5.7214,5.7308,5.7121,5.7121,1161600.0
2011-06-16 13:00:00,6.13,6.13,6.12,6.12,1897600.0,5.7121,5.7121,5.7028,5.7028,1897600.0
2011-06-16 13:10:00,6.12,6.14,6.12,6.14,1238400.0,5.7028,5.7214,5.7028,5.7214,1238400.0
2011-06-16 13:20:00,6.14,6.14,6.12,6.12,1595200.0,5.7214,5.7214,5.7028,5.7028,1595200.0
2011-06-16 13:30:00,6.12,6.12,6.09,6.1,3072800.0,5.7028,5.7028,5.6749,5.6842,3072800.0
2011-06-16 13:40:00,6.1,6.1,6.08,6.09,3360800.0,5.6842,5.6842,5.6655,5.6749,3360800.0
2011-06-16 13:50:00,6.09,6.09,6.06,6.06,2863200.0,5.6749,5.6749,5.6469,5.6469,2863200.0
2011-06-16 14:00:00,6.06,6.08,6.06,6.07,2032000.0,5.6469,5.6655,5.6469,5.6562,2032000.0
2011-06-16 14:10:00,6.07,6.07,6.04,6.05,2663200.0,5.6562,5.6562,5.6283,5.6376,2663200.0
2011-06-16 14:20:00,6.05,6.07,6.05,6.06,2596800.0,5.6376,5.6562,5.6376,5.6469,2596800.0
2011-06-16 14:30:00,6.06,6.06,6.03,6.03,3286400.0,5.6469,5.6469,5.6189,5.6189,3286400.0
2011-06-16 14:40:00,6.03,6.04,6.01,6.01,2968000.0,5.6189,5.6283,5.6003,5.6003,2968000.0
2011-06-16 14:50:00,6.01,6.05,6.01,6.05,4620000.0,5.6003,5.6376,5.6003,5.6376,4620000.0
2011-06-16 15:00:00,6.05,6.07,6.04,6.07,2774400.0,5.6376,5.6562,5.6283,5.6562,2774400.0
2011-06-16 15:10:00,6.07,6.08,6.06,6.06,2437600.0,5.6562,5.6655,5.6469,5.6469,2437600.0
2011-06-16 15:20:00,6.06,6.08,6.06,6.07,2559200.0,5.6469,5.6655,5.6469,5.6562,2559200.0
2011-06-16 15:30:00,6.07,6.11,6.07,6.1,4783200.0,5.6562,5.6935,5.6562,5.6842,4783200.0
2011-06-16 15:40:00,6.1,6.1,6.09,6.09,4083200.0,5.6842,5.6842,5.6749,5.6749,4083200.0
2011-06-16 15:50:00,6.1,6.11,6.09,6.1,4204800.0,5.6842,5.6935,5.6749,5.6842,4204800.0
2011-06-17 09:30:00,6.22,6.22,6.18,6.18,6124000.0,5.796,5.796,5.7587,5.7587,6124000.0
2011-06-17 09:40:00,6.18,6.2,6.18,6.19,3908000.0,5.7587,5.7774,5.7587,5.768,3908000.0
2011-06-17 09:50:00,6.19,6.2,6.17,6.2,4833600.0,5.768,5.7774,5.7494,5.7774,4833600.0
2011-06-17 10:00:00,6.2,6.23,6.19,6.21,6239200.0,5.7774,5.8053,5.768,5.7867,6239200.0
2011-06-17 10:10:00,6.21,6.22,6.18,6.19,3176800.0,5.7867,5.796,5.7587,5.768,3176800.0
2011-06-17 10:20:00,6.2,6.2,6.15,6.17,5176000.0,5.7774,5.7774,5.7308,5.7494,5176000.0
2011-06-17 10:30:00,6.17,6.19,6.16,6.19,3185600.0,5.7494,5.768,5.7401,5.768,3185600.0
2011-06-17 10:40:00,6.19,6.21,6.18,6.21,2787200.0,5.768,5.7867,5.7587,5.7867,2787200.0
2011-06-17 10:50:00,6.21,6.21,6.19,6.19,2191200.0,5.7867,5.7867,5.768,5.768,2191200.0
2011-06-17 11:00:00,6.19,6.19,6.16,6.17,2551200.0,5.768,5.768,5.7401,5.7494,2551200.0
2011-06-17 11:10:00,6.17,6.2,6.17,6.2,2552000.0,5.7494,5.7774,5.7494,5.7774,2552000.0
2011-06-17 11:20:00,6.2,6.2,6.18,6.2,2007200.0,5.7774,5.7774,5.7587,5.7774,2007200.0
2011-06-17 11:30:00,6.2,6.2,6.17,6.18,3540000.0,5.7774,5.7774,5.7494,5.7587,3540000.0
2011-06-17 11:40:00,6.17,6.18,6.17,6.18,2293600.0,5.7494,5.7587,5.7494,5.7587,2293600.0
2011-06-17 11:50:00,6.18,6.19,6.18,6.19,1571200.0,5.7587,5.768,5.7587,5.768,1571200.0
2011-06-17 12:00:00,6.19,6.19,6.18,6.19,1675200.0,5.768,5.768,5.7587,5.768,1675200.0
2011-06-17 12:10:00,6.18,6.19,6.17,6.17,941600.0,5.7587,5.768,5.7494,5.7494,941600.0
2011-06-17 12:20:00,6.17,6.17,6.15,6.16,2660800.0,5.7494,5.7494,5.7308,5.7401,2660800.0
2011-06-17 12:30:00,6.16,6.16,6.14,6.16,1600800.0,5.7401,5.7401,5.7214,5.7401,1600800.0
2011-06-17 12:40:00,6.16,6.16,6.14,6.15,1212800.0,5.7401,5.7401,5.7214,5.7308,1212800.0
2011-06-17 12:50:00,6.15,6.15,6.13,6.14,2584800.0,5.7308,5.7308,5.7121,5.7214,2584800.0
2011-06-17 13:00:00,6.14,6.14,6.13,6.14,1719200.0,5.7214,5.7214,5.7121,5.7214,1719200.0
2011-06-17 13:10:00,6.14,6.14,6.12,6.12,1444000.0,5.7214,5.7214,5.7028,5.7028,1444000.0
2011-06-17 13:20:00,6.12,6.14,6.12,6.13,1603200.0,5.7028,5.7214,5.7028,5.7121,1603200.0
2011-06-17 13:30:00,6.13,6.15,6.13,6.15,1352000.0,5.7121,5.7308,5.7121,5.7308,1352000.0
2011-06-17 13:40:00,6.15,6.15,6.13,6.14,998400.0,5.7308,5.7308,5.7121,5.7214,998400.0
2011-06-17 13:50:00,6.14,6.14,6.12,6.13,1476800.0,5.7214,5.7214,5.7028,5.7121,1476800.0
2011-06-17 14:00:00,6.13,6.15,6.13,6.14,1912800.0,5.7121,5.7308,5.7121,5.7214,1912800.0
2011-06-17 14:10:00,6.14,6.16,6.13,6.15,1695200.0,5.7214,5.7401,5.7121,5.7308,1695200.0
2011-06-17 14:20:00,6.15,6.18,6.15,6.18,2667200.0,5.7308,5.7587,5.7308,5.7587,2667200.0
2011-06-17 14:30:00,6.18,6.18,6.16,6.16,1464800.0,5.7587,5.7587,5.7401,5.7401,1464800.0
2011-06-17 14:40:00,6.16,6.17,6.15,6.16,1253600.0,5.7401,5.7494,5.7308,5.7401,1253600.0
2011-06-17 14:50:00,6.16,6.16,6.15,6.15,1181600.0,5.7401,5.7401,5.7308,5.7308,1181600.0
2011-06-17 15:00:00,6.15,6.16,6.14,6.15,990400.0,5.7308,5.7401,5.7214,5.7308,990400.0
2011-06-17 15:10:00,6.14,6.14,6.1,6.11,5344000.0,5.7214,5.7214,5.6842,5.6935,5344000.0
2011-06-17 15:20:00,6.11,6.13,6.11,6.13,2171200.0,5.6935,5.7121,5.6935,5.7121,2171200.0
2011-06-17 15:30:00,6.13,6.15,6.12,6.14,2283200.0,5.7121,5.7308,5.7028,5.7214,2283200.0
2011-06-17 15:40:00,6.14,6.17,6.14,6.16,5000800.0,5.7214,5.7494,5.7214,5.7401,5000800.0
2011-06-17 15:50:00,6.16,6.16,6.14,6.14,4230400.0,5.7401,5.7401,5.7214,5.7214,4230400.0
2011-06-20 09:30:00,6.1,6.12,6.1,6.11,3907200.0,5.6842,5.7028,5.6842,5.6935,3907200.0
2011-06-20 09:40:00,6.11,6.14,6.11,6.14,4033600.0,5.6935,5.7214,5.6935,5.7214,4033600.0
2011-06-20 09:50:00,6.14,6.16,6.14,6.15,1836800.0,5.7214,5.7401,5.7214,5.7308,1836800.0
2011-06-20 10:00:00,6.15,6.16,6.14,6.14,2132800.0,5.7308,5.7401,5.7214,5.7214,2132800.0
2011-06-20 10:10:00,6.14,6.15,6.12,6.14,2798400.0,5.7214,5.7308,5.7028,5.7214,2798400.0
2011-06-20 10:20:00,6.14,6.15,6.12,6.15,2777600.0,5.7214,5.7308,5.7028,5.7308,2777600.0
2011-06-20 10:30:00,6.15,6.18,6.15,6.17,2739200.0,5.7308,5.7587,5.7308,5.7494,2739200.0
2011-06-20 10:40:00,6.17,6.19,6.17,6.19,3299200.0,5.7494,5.768,5.7494,5.768,3299200.0
2011-06-20 10:50:00,6.19,6.19,6.17,6.18,1807200.0,5.768,5.768,5.7494,5.7587,1807200.0
2011-06-20 11:00:00,6.18,6.18,6.16,6.17,1196800.0,5.7587,5.7587,5.7401,5.7494,1196800.0
2011-06-20 11:10:00,6.17,6.18,6.16,6.17,896000.0,5.7494,5.7587,5.7401,5.7494,896000.0
2011-06-20 11:20:00,6.17,6.2,6.17,6.2,2802400.0,5.7494,5.7774,5.7494,5.7774,2802400.0
2011-06-20 11:30:00,6.2,6.21,6.19,6.2,1881600.0,5.7774,5.7867,5.768,5.7774,1881600.0
2011-06-20 11:40:00,6.2,6.22,6.2,6.22,1973600.0,5.7774,5.796,5.7774,5.796,1973600.0
2011-06-20 11:50:00,6.22,6.23,6.21,6.22,2809600.0,5.796,5.8053,5.7867,5.796,2809600.0
2011-06-20 12:00:00,6.22,6.23,6.21,6.21,1829600.0,5.796,5.8053,5.7867,5.7867,1829600.0
2011-06-20 12:10:00,6.21,6.22,6.21,6.22,1176800.0,5.7867,5.796,5.7867,5.796,1176800.0
2011-06-20 12:20:00,6.21,6.22,6.2,6.22,717600.0,5.7867,5.796,5.7774,5.796,717600.0
2011-06-20 12:30:00,6.23,6.23,6.22,6.22,936800.0,5.8053,5.8053,5.796,5.796,936800.0
2011-06-20 12:40:00,6.22,6.23,6.22,6.22,376800.0,5.796,5.8053,5.796,5.796,376800.0
2011-06-20 12:50:00,6.22,6.23,6.2,6.2,1202400.0,5.796,5.8053,5.7774,5.7774,1202400.0
2011-06-20 13:00:00,6.21,6.21,6.19,6.21,1996000.0,5.7867,5.7867,5.768,5.7867,1996000.0
2011-06-20 13:10:00,6.21,6.21,6.2,6.21,632800.0,5.7867,5.7867,5.7774,5.7867,632800.0
2011-06-20 13:20:00,6.21,6.21,6.2,6.2,835200.0,5.7867,5.7867,5.7774,5.7774,835200.0
2011-06-20 13:30:00,6.21,6.21,6.2,6.2,3968000.0,5.7867,5.7867,5.7774,5.7774,3968000.0
2011-06-20 13:40:00,6.2,6.21,6.18,6.19,1460000.0,5.7774,5.7867,5.7587,5.768,1460000.0
2011-06-20 13:50:00,6.19,6.19,6.18,6.19,991200.0,5.768,5.768,5.7587,5.768,991200.0
2011-06-20 14:00:00,6.19,6.2,6.19,6.2,575200.0,5.768,5.7774,5.768,5.7774,575200.0
2011-06-20 14:10:00,6.2,6.2,6.19,6.2,580000.0,5.7774,5.7774,5.768,5.7774,580000.0
2011-06-20 14:20:00,6.2,6.2,6.18,6.19,882400.0,5.7774,5.7774,5.7587,5.768,882400.0
2011-06-20 14:30:00,6.19,6.21,6.19,6.21,1824000.0,5.768,5.7867,5.768,5.7867,1824000.0
2011-06-20 14:40:00,6.21,6.23,6.2,6.21,2253600.0,5.7867,5.8053,5.7774,5.7867,2253600.0
2011-06-20 14:50:00,6.21,6.22,6.21,6.22,804000.0,5.7867,5.796,5.7867,5.796,804000.0
2011-06-20 15:00:00,6.21,6.21,6.2,6.2,1448800.0,5.7867,5.7867,5.7774,5.7774,1448800.0
2011-06-20 15:10:00,6.2,6.2,6.18,6.18,2656000.0,5.7774,5.7774,5.7587,5.7587,2656000.0
2011-06-20 15:20:00,6.18,6.19,6.17,6.18,1890400.0,5.7587,5.768,5.7494,5.7587,1890400.0
2011-06-20 15:30:00,6.18,6.21,6.18,6.21,3268800.0,5.7587,5.7867,5.7587,5.7867,3268800.0
2011-06-20 15:40:00,6.21,6.22,6.2,6.21,2606400.0,5.7867,5.796,5.7774,5.7867,2606400.0
2011-06-20 15:50:00,6.21,6.21,6.19,6.2,3911200.0,5.7867,5.7867,5.768,5.7774,3911200.0
2011-06-21 09:30:00,6.27,6.27,6.25,6.26,7693600.0,5.8426,5.8426,5.824,5.8333,7693600.0
2011-06-21 09:40:00,6.26,6.27,6.25,6.26,4862400.0,5.8333,5.8426,5.824,5.8333,4862400.0
2011-06-21 09:50:00,6.26,6.29,6.26,6.28,4203200.0,5.8333,5.8612,5.8333,5.8519,4203200.0
2011-06-21 10:00:00,6.28,6.31,6.28,6.3,7023200.0,5.8519,5.8799,5.8519,5.8705,7023200.0
2011-06-21 10:10:00,6.3,6.32,6.3,6.31,4360800.0,5.8705,5.8892,5.8705,5.8799,4360800.0
2011-06-21 10:20:00,6.31,6.33,6.31,6.32,3516000.0,5.8799,5.8985,5.8799,5.8892,3516000.0
2011-06-21 10:30:00,6.32,6.33,6.31,6.32,2145600.0,5.8892,5.8985,5.8799,5.8892,2145600.0
2011-06-21 10:40:00,6.32,6.34,6.32,6.34,3101600.0,5.8892,5.9078,5.8892,5.9078,3101600.0
2011-06-21 10:50:00,6.34,6.34,6.33,6.34,1805600.0,5.9078,5.9078,5.8985,5.9078,1805600.0
2011-06-21 11:00:00,6.34,6.35,6.33,6.34,2221600.0,5.9078,5.9171,5.8985,5.9078,2221600.0
2011-06-21 11:10:00,6.35,6.36,6.34,6.35,2404800.0,5.9171,5.9265,5.9078,5.9171,2404800.0
2011-06-21 11:20:00,6.35,6.37,6.35,6.36,2554400.0,5.9171,5.9358,5.9171,5.9265,2554400.0
2011-06-21 11:30:00,6.36,6.38,6.36,6.38,2488000.0,5.9265,5.9451,5.9265,5.9451,2488000.0
2011-06-21 11:40:00,6.38,6.38,6.37,6.38,5005600.0,5.9451,5.9451,5.9358,5.9451,5005600.0
2011-06-21 11:50:00,6.38,6.38,6.36,6.37,3027200.0,5.9451,5.9451,5.9265,5.9358,3027200.0
2011-06-21 12:00:00,6.37,6.37,6.36,6.37,2216800.0,5.9358,5.9358,5.9265,5.9358,2216800.0
2011-06-21 12:10:00,6.37,6.37,6.36,6.36,1652800.0,5.9358,5.9358,5.9265,5.9265,1652800.0
2011-06-21 12:20:00,6.37,6.37,6.36,6.36,2032800.0,5.9358,5.9358,5.9265,5.9265,2032800.0
2011-06-21 12:30:00,6.36,6.36,6.35,6.36,1987200.0,5.9265,5.9265,5.9171,5.9265,1987200.0
2011-06-21 12:40:00,6.36,6.37,6.36,6.36,957600.0,5.9265,5.9358,5.9265,5.9265,957600.0
2011-06-21 12:50:00,6.37,6.37,6.36,6.36,1365600.0,5.9358,5.9358,5.9265,5.9265,1365600.0
2011-06-21 13:00:00,6.36,6.36,6.35,6.35,1239200.0,5.9265,5.9265,5.9171,5.9171,1239200.0
2011-06-21 13:10:00,6.35,6.35,6.34,6.34,2096000.0,5.9171,5.9171,5.9078,5.9078,2096000.0
2011-06-21 13:20:00,6.34,6.35,6.34,6.34,1423200.0,5.9078,5.9171,5.9078,5.9078,1423200.0
2011-06-21 13:30:00,6.34,6.35,6.34,6.34,2083200.0,5.9078,5.9171,5.9078,5.9078,2083200.0
2011-06-21 13:40:00,6.34,6.35,6.34,6.35,1040000.0,5.9078,5.9171,5.9078,5.9171,1040000.0
2011-06-21 13:50:00,6.35,6.35,6.34,6.35,1702400.0,5.9171,5.9171,5.9078,5.9171,1702400.0
2011-06-21 14:00:00,6.35,6.36,6.35,6.36,904800.0,5.9171,5.9265,5.9171,5.9265,904800.0
2011-06-21 14:10:00,6.36,6.37,6.36,6.36,1906400.0,5.9265,5.9358,5.9265,5.9265,1906400.0
2011-06-21 14:20:00,6.36,6.37,6.36,6.37,877600.0,5.9265,5.9358,5.9265,5.9358,877600.0
2011-06-21 14:30:00,6.37,6.4,6.37,6.39,3173600.0,5.9358,5.9637,5.9358,5.9544,3173600.0
2011-06-21 14:40:00,6.39,6.4,6.38,6.39,804800.0,5.9544,5.9637,5.9451,5.9544,804800.0
2011-06-21 14:50:00,6.39,6.39,6.38,6.39,1207200.0,5.9544,5.9544,5.9451,5.9544,1207200.0
2011-06-21 15:00:00,6.39,6.39,6.38,6.39,1299200.0,5.9544,5.9544,5.9451,5.9544,1299200.0
2011-06-21 15:10:00,6.38,6.39,6.38,6.38,966400.0,5.9451,5.9544,5.9451,5.9451,966400.0
2011-06-21 15:20:00,6.38,6.38,6.37,6.37,2149600.0,5.9451,5.9451,5.9358,5.9358,2149600.0
2011-06-21 15:30:00,6.37,6.37,6.36,6.37,2196000.0,5.9358,5.9358,5.9265,5.9358,2196000.0
2011-06-21 15:40:00,6.37,6.38,6.35,6.38,2871200.0,5.9358,5.9451,5.9171,5.9451,2871200.0
2011-06-21 15:50:00,6.38,6.38,6.37,6.37,5291200.0,5.9451,5.9451,5.9358,5.9358,5291200.0
2011-06-22 09:30:00,6.33,6.34,6.32,6.34,7507200.0,5.9034,5.9128,5.8941,5.9128,7507200.0
2011-06-22 09:40:00,6.34,6.37,6.33,6.37,6248800.0,5.9128,5.9407,5.9034,5.9407,6248800.0
2011-06-22 09:50:00,6.37,6.38,6.36,6.37,3072000.0,5.9407,5.9501,5.9314,5.9407,3072000.0
2011-06-22 10:00:00,6.37,6.38,6.36,6.37,2804000.0,5.9407,5.9501,5.9314,5.9407,2804000.0
2011-06-22 10:10:00,6.37,6.37,6.34,6.35,3852000.0,5.9407,5.9407,5.9128,5.9221,3852000.0
2011-06-22 10:20:00,6.35,6.37,6.34,6.36,2150400.0,5.9221,5.9407,5.9128,5.9314,2150400.0
2011-06-22 10:30:00,6.36,6.38,6.36,6.37,2316800.0,5.9314,5.9501,5.9314,5.9407,2316800.0
2011-06-22 10:40:00,6.37,6.38,6.36,6.37,1395200.0,5.9407,5.9501,5.9314,5.9407,1395200.0
2011-06-22 10:50:00,6.37,6.4,6.37,6.39,4775200.0,5.9407,5.9687,5.9407,5.9594,4775200.0
2011-06-22 11:00:00,6.39,6.39,6.38,6.38,2609600.0,5.9594,5.9594,5.9501,5.9501,2609600.0
2011-06-22 11:10:00,6.38,6.39,6.38,6.39,746400.0,5.9501,5.9594,5.9501,5.9594,746400.0
2011-06-22 11:20:00,6.39,6.39,6.38,6.38,992800.0,5.9594,5.9594,5.9501,5.9501,992800.0
2011-06-22 11:30:00,6.39,6.39,6.38,6.39,764800.0,5.9594,5.9594,5.9501,5.9594,764800.0
2011-06-22 11:40:00,6.39,6.39,6.37,6.38,1764000.0,5.9594,5.9594,5.9407,5.9501,1764000.0
2011-06-22 11:50:00,6.38,6.38,6.37,6.37,466400.0,5.9501,5.9501,5.9407,5.9407,466400.0
2011-06-22 12:00:00,6.37,6.37,6.36,6.37,1685600.0,5.9407,5.9407,5.9314,5.9407,1685600.0
2011-06-22 12:10:00,6.37,6.38,6.37,6.37,936800.0,5.9407,5.9501,5.9407,5.9407,936800.0
2011-06-22 12:20:00,6.37,6.38,6.36,6.37,976000.0,5.9407,5.9501,5.9314,5.9407,976000.0
2011-06-22 12:30:00,6.37,6.37,6.34,6.36,3895200.0,5.9407,5.9407,5.9128,5.9314,3895200.0
2011-06-22 12:40:00,6.36,6.39,6.35,6.38,1813600.0,5.9314,5.9594,5.9221,5.9501,1813600.0
2011-06-22 12:50:00,6.38,6.39,6.38,6.39,840800.0,5.9501,5.9594,5.9501,5.9594,840800.0
2011-06-22 13:00:00,6.39,6.39,6.37,6.38,783200.0,5.9594,5.9594,5.9407,5.9501,783200.0
2011-06-22 13:10:00,6.38,6.38,6.37,6.38,522400.0,5.9501,5.9501,5.9407,5.9501,522400.0
2011-06-22 13:20:00,6.38,6.38,6.37,6.38,500000.0,5.9501,5.9501,5.9407,5.9501,500000.0
2011-06-22 13:30:00,6.38,6.39,6.38,6.38,1567200.0,5.9501,5.9594,5.9501,5.9501,1567200.0
2011-06-22 13:40:00,6.38,6.39,6.38,6.39,385600.0,5.9501,5.9594,5.9501,5.9594,385600.0
2011-06-22 13:50:00,6.39,6.39,6.38,6.39,499200.0,5.9594,5.9594,5.9501,5.9594,499200.0
2011-06-22 14:00:00,6.39,6.39,6.36,6.39,2897600.0,5.9594,5.9594,5.9314,5.9594,2897600.0
2011-06-22 14:10:00,6.38,6.39,6.37,6.38,1048000.0,5.9501,5.9594,5.9407,5.9501,1048000.0
2011-06-22 14:20:00,6.38,6.4,6.37,6.37,1992000.0,5.9501,5.9687,5.9407,5.9407,1992000.0
2011-06-22 14:30:00,6.37,6.38,6.36,6.36,1592000.0,5.9407,5.9501,5.9314,5.9314,1592000.0
2011-06-22 14:40:00,6.36,6.37,6.35,6.36,2492800.0,5.9314,5.9407,5.9221,5.9314,2492800.0
2011-06-22 14:50:00,6.36,6.37,6.33,6.34,2859200.0,5.9314,5.9407,5.9034,5.9128,2859200.0
2011-06-22 15:00:00,6.34,6.36,6.34,6.36,2336000.0,5.9128,5.9314,5.9128,5.9314,2336000.0
2011-06-22 15:10:00,6.36,6.36,6.34,6.35,1688800.0,5.9314,5.9314,5.9128,5.9221,1688800.0
2011-06-22 15:20:00,6.35,6.35,6.33,6.34,1620000.0,5.9221,5.9221,5.9034,5.9128,1620000.0
2011-06-22 15:30:00,6.34,6.34,6.32,6.32,4504800.0,5.9128,5.9128,5.8941,5.8941,4504800.0
2011-06-22 15:40:00,6.32,6.32,6.3,6.3,4787200.0,5.8941,5.8941,5.8755,5.8755,4787200.0
2011-06-22 15:50:00,6.3,6.31,6.28,6.29,5905600.0,5.8755,5.8848,5.8568,5.8661,5905600.0
2011-06-23 09:30:00,6.14,6.14,6.1,6.12,12493600.0,5.7262,5.7262,5.6889,5.7076,12493600.0
2011-06-23 09:40:00,6.12,6.13,6.09,6.1,7072800.0,5.7076,5.7169,5.6796,5.6889,7072800.0
2011-06-23 09:50:00,6.1,6.11,6.06,6.1,9295200.0,5.6889,5.6983,5.6516,5.6889,9295200.0
2011-06-23 10:00:00,6.09,6.13,6.09,6.12,11030400.0,5.6796,5.7169,5.6796,5.7076,11030400.0
2011-06-23 10:10:00,6.12,6.13,6.1,6.11,4342400.0,5.7076,5.7169,5.6889,5.6983,4342400.0
2011-06-23 10:20:00,6.11,6.11,6.07,6.1,6202400.0,5.6983,5.6983,5.661,5.6889,6202400.0
2011-06-23 10:30:00,6.1,6.11,6.07,6.09,5010400.0,5.6889,5.6983,5.661,5.6796,5010400.0
2011-06-23 10:40:00,6.09,6.09,6.05,6.06,6727200.0,5.6796,5.6796,5.6423,5.6516,6727200.0
2011-06-23 10:50:00,6.06,6.09,6.05,6.08,4444800.0,5.6516,5.6796,5.6423,5.6703,4444800.0
2011-06-23 11:00:00,6.09,6.1,6.08,6.1,2562400.0,5.6796,5.6889,5.6703,5.6889,2562400.0
2011-06-23 11:10:00,6.09,6.09,6.07,6.08,4060000.0,5.6796,5.6796,5.661,5.6703,4060000.0
2011-06-23 11:20:00,6.08,6.1,6.08,6.1,3008800.0,5.6703,5.6889,5.6703,5.6889,3008800.0
2011-06-23 11:30:00,6.1,6.12,6.09,6.11,3327200.0,5.6889,5.7076,5.6796,5.6983,3327200.0
2011-06-23 11:40:00,6.11,6.11,6.1,6.1,1259200.0,5.6983,5.6983,5.6889,5.6889,1259200.0
2011-06-23 11:50:00,6.11,6.12,6.1,6.11,2431200.0,5.6983,5.7076,5.6889,5.6983,2431200.0
2011-06-23 12:00:00,6.11,6.13,6.11,6.12,3313600.0,5.6983,5.7169,5.6983,5.7076,3313600.0
2011-06-23 12:10:00,6.12,6.13,6.11,6.11,1529600.0,5.7076,5.7169,5.6983,5.6983,1529600.0
2011-06-23 12:20:00,6.11,6.12,6.09,6.09,2259200.0,5.6983,5.7076,5.6796,5.6796,2259200.0
2011-06-23 12:30:00,6.09,6.11,6.09,6.11,1427200.0,5.6796,5.6983,5.6796,5.6983,1427200.0
2011-06-23 12:40:00,6.11,6.12,6.11,6.12,1739200.0,5.6983,5.7076,5.6983,5.7076,1739200.0
2011-06-23 12:50:00,6.12,6.14,6.12,6.14,2466400.0,5.7076,5.7262,5.7076,5.7262,2466400.0
2011-06-23 13:00:00,6.14,6.16,6.13,6.15,3714400.0,5.7262,5.7449,5.7169,5.7356,3714400.0
2011-06-23 13:10:00,6.15,6.16,6.14,6.14,2628000.0,5.7356,5.7449,5.7262,5.7262,2628000.0
2011-06-23 13:20:00,6.15,6.16,6.14,6.15,1492000.0,5.7356,5.7449,5.7262,5.7356,1492000.0
2011-06-23 13:30:00,6.16,6.18,6.16,6.17,2831200.0,5.7449,5.7635,5.7449,5.7542,2831200.0
2011-06-23 13:40:00,6.17,6.17,6.15,6.15,1658400.0,5.7542,5.7542,5.7356,5.7356,1658400.0
2011-06-23 13:50:00,6.15,6.16,6.14,6.16,1724800.0,5.7356,5.7449,5.7262,5.7449,1724800.0
2011-06-23 14:00:00,6.16,6.16,6.13,6.14,3444000.0,5.7449,5.7449,5.7169,5.7262,3444000.0
2011-06-23 14:10:00,6.14,6.15,6.12,6.12,4044800.0,5.7262,5.7356,5.7076,5.7076,4044800.0
2011-06-23 14:20:00,6.12,6.13,6.11,6.12,2214400.0,5.7076,5.7169,5.6983,5.7076,2214400.0
2011-06-23 14:30:00,6.13,6.14,6.11,6.11,2296000.0,5.7169,5.7262,5.6983,5.6983,2296000.0
2011-06-23 14:40:00,6.11,6.11,6.09,6.1,2708000.0,5.6983,5.6983,5.6796,5.6889,2708000.0
2011-06-23 14:50:00,6.1,6.21,6.1,6.21,8125600.0,5.6889,5.7915,5.6889,5.7915,8125600.0
2011-06-23 15:00:00,6.21,6.22,6.16,6.21,13192000.0,5.7915,5.8009,5.7449,5.7915,13192000.0
2011-06-23 15:10:00,6.21,6.25,6.19,6.22,7964800.0,5.7915,5.8288,5.7729,5.8009,7964800.0
2011-06-23 15:20:00,6.22,6.24,6.2,6.2,5002400.0,5.8009,5.8195,5.7822,5.7822,5002400.0
2011-06-23 15:30:00,6.2,6.2,6.16,6.18,8050400.0,5.7822,5.7822,5.7449,5.7635,8050400.0
2011-06-23 15:40:00,6.18,6.23,6.18,6.23,6306400.0,5.7635,5.8102,5.7635,5.8102,6306400.0
2011-06-23 15:50:00,6.22,6.26,6.22,6.26,8587200.0,5.8009,5.8382,5.8009,5.8382,8587200.0
2011-06-24 09:30:00,6.25,6.26,6.22,6.24,7232800.0,5.8288,5.8382,5.8009,5.8195,7232800.0
2011-06-24 09:40:00,6.24,6.25,6.21,6.21,4936000.0,5.8195,5.8288,5.7915,5.7915,4936000.0
2011-06-24 09:50:00,6.21,6.22,6.19,6.21,5131200.0,5.7915,5.8009,5.7729,5.7915,5131200.0
2011-06-24 10:00:00,6.21,6.22,6.18,6.19,6038400.0,5.7915,5.8009,5.7635,5.7729,6038400.0
2011-06-24 10:10:00,6.19,6.2,6.15,6.16,9127200.0,5.7729,5.7822,5.7356,5.7449,9127200.0
2011-06-24 10:20:00,6.16,6.17,6.13,6.15,5471200.0,5.7449,5.7542,5.7169,5.7356,5471200.0
2011-06-24 10:30:00,6.15,6.18,6.14,6.17,5701600.0,5.7356,5.7635,5.7262,5.7542,5701600.0
2011-06-24 10:40:00,6.17,6.17,6.13,6.14,5501600.0,5.7542,5.7542,5.7169,5.7262,5501600.0
2011-06-24 10:50:00,6.14,6.15,6.12,6.14,6084000.0,5.7262,5.7356,5.7076,5.7262,6084000.0
2011-06-24 11:00:00,6.14,6.16,6.13,6.15,3245600.0,5.7262,5.7449,5.7169,5.7356,3245600.0
2011-06-24 11:10:00,6.15,6.16,6.12,6.16,5644000.0,5.7356,5.7449,5.7076,5.7449,5644000.0
2011-06-24 11:20:00,6.15,6.16,6.14,6.16,2204000.0,5.7356,5.7449,5.7262,5.7449,2204000.0
2011-06-24 11:30:00,6.16,6.16,6.15,6.16,2994400.0,5.7449,5.7449,5.7356,5.7449,2994400.0
2011-06-24 11:40:00,6.16,6.17,6.15,6.17,2196800.0,5.7449,5.7542,5.7356,5.7542,2196800.0
2011-06-24 11:50:00,6.17,6.17,6.15,6.16,1400000.0,5.7542,5.7542,5.7356,5.7449,1400000.0
2011-06-24 12:00:00,6.16,6.17,6.14,6.15,2205600.0,5.7449,5.7542,5.7262,5.7356,2205600.0
2011-06-24 12:10:00,6.15,6.15,6.14,6.15,1404000.0,5.7356,5.7356,5.7262,5.7356,1404000.0
2011-06-24 12:20:00,6.15,6.15,6.14,6.15,1113600.0,5.7356,5.7356,5.7262,5.7356,1113600.0
2011-06-24 12:30:00,6.15,6.16,6.15,6.16,1888000.0,5.7356,5.7449,5.7356,5.7449,1888000.0
2011-06-24 12:40:00,6.16,6.16,6.13,6.13,2128800.0,5.7449,5.7449,5.7169,5.7169,2128800.0
2011-06-24 12:50:00,6.13,6.13,6.11,6.13,4868800.0,5.7169,5.7169,5.6983,5.7169,4868800.0
2011-06-24 13:00:00,6.13,6.13,6.11,6.12,4620000.0,5.7169,5.7169,5.6983,5.7076,4620000.0
2011-06-24 13:10:00,6.12,6.13,6.11,6.13,2037600.0,5.7076,5.7169,5.6983,5.7169,2037600.0
2011-06-24 13:20:00,6.13,6.14,6.12,6.14,2201600.0,5.7169,5.7262,5.7076,5.7262,2201600.0
2011-06-24 13:30:00,6.14,6.16,6.13,6.15,2077600.0,5.7262,5.7449,5.7169,5.7356,2077600.0
2011-06-24 13:40:00,6.15,6.16,6.14,6.15,3016000.0,5.7356,5.7449,5.7262,5.7356,3016000.0
2011-06-24 13:50:00,6.16,6.16,6.14,6.15,2412800.0,5.7449,5.7449,5.7262,5.7356,2412800.0
2011-06-24 14:00:00,6.15,6.15,6.12,6.13,1756000.0,5.7356,5.7356,5.7076,5.7169,1756000.0
2011-06-24 14:10:00,6.13,6.14,6.12,6.14,2501600.0,5.7169,5.7262,5.7076,5.7262,2501600.0
2011-06-24 14:20:00,6.13,6.14,6.13,6.14,1726400.0,5.7169,5.7262,5.7169,5.7262,1726400.0
2011-06-24 14:30:00,6.14,6.14,6.12,6.12,2085600.0,5.7262,5.7262,5.7076,5.7076,2085600.0
2011-06-24 14:40:00,6.12,6.15,6.12,6.13,2428800.0,5.7076,5.7356,5.7076,5.7169,2428800.0
2011-06-24 14:50:00,6.13,6.14,6.12,6.13,1731200.0,5.7169,5.7262,5.7076,5.7169,1731200.0
2011-06-24 15:00:00,6.12,6.13,6.11,6.11,2062400.0,5.7076,5.7169,5.6983,5.6983,2062400.0
2011-06-24 15:10:00,6.11,6.13,6.11,6.12,2648800.0,5.6983,5.7169,5.6983,5.7076,2648800.0
2011-06-24 15:20:00,6.12,6.12,6.1,6.11,2662400.0,5.7076,5.7076,5.6889,5.6983,2662400.0
2011-06-24 15:30:00,6.11,6.13,6.11,6.12,3775200.0,5.6983,5.7169,5.6983,5.7076,3775200.0
2011-06-24 15:40:00,6.12,6.13,6.1,6.11,8849600.0,5.7076,5.7169,5.6889,5.6983,8849600.0
2011-06-24 15:50:00,6.11,6.12,6.09,6.11,10241600.0,5.6983,5.7076,5.6796,5.6983,10241600.0
2011-06-27 09:30:00,6.12,6.12,6.09,6.1,7008000.0,5.7076,5.7076,5.6796,5.6889,7008000.0
2011-06-27 09:40:00,6.1,6.15,6.1,6.15,5519200.0,5.6889,5.7356,5.6889,5.7356,5519200.0
2011-06-27 09:50:00,6.15,6.16,6.14,6.15,2704800.0,5.7356,5.7449,5.7262,5.7356,2704800.0
2011-06-27 10:00:00,6.15,6.16,6.14,6.14,2410400.0,5.7356,5.7449,5.7262,5.7262,2410400.0
2011-06-27 10:10:00,6.14,6.18,6.14,6.18,2453600.0,5.7262,5.7635,5.7262,5.7635,2453600.0
2011-06-27 10:20:00,6.18,6.2,6.17,6.2,4000000.0,5.7635,5.7822,5.7542,5.7822,4000000.0
2011-06-27 10:30:00,6.2,6.21,6.18,6.18,3230400.0,5.7822,5.7915,5.7635,5.7635,3230400.0
2011-06-27 10:40:00,6.18,6.2,6.18,6.19,2292000.0,5.7635,5.7822,5.7635,5.7729,2292000.0
2011-06-27 10:50:00,6.19,6.2,6.18,6.19,1722400.0,5.7729,5.7822,5.7635,5.7729,1722400.0
2011-06-27 11:00:00,6.19,6.2,6.18,6.18,2832800.0,5.7729,5.7822,5.7635,5.7635,2832800.0
2011-06-27 11:10:00,6.18,6.18,6.17,6.17,1680000.0,5.7635,5.7635,5.7542,5.7542,1680000.0
2011-06-27 11:20:00,6.17,6.18,6.16,6.18,1200800.0,5.7542,5.7635,5.7449,5.7635,1200800.0
2011-06-27 11:30:00,6.18,6.19,6.17,6.19,1341600.0,5.7635,5.7729,5.7542,5.7729,1341600.0
2011-06-27 11:40:00,6.19,6.2,6.18,6.2,1627200.0,5.7729,5.7822,5.7635,5.7822,1627200.0
2011-06-27 11:50:00,6.2,6.21,6.2,6.21,2056000.0,5.7822,5.7915,5.7822,5.7915,2056000.0
2011-06-27 12:00:00,6.21,6.22,6.2,6.21,1633600.0,5.7915,5.8009,5.7822,5.7915,1633600.0
2011-06-27 12:10:00,6.21,6.21,6.2,6.2,485600.0,5.7915,5.7915,5.7822,5.7822,485600.0
2011-06-27 12:20:00,6.2,6.21,6.2,6.21,1418400.0,5.7822,5.7915,5.7822,5.7915,1418400.0
2011-06-27 12:30:00,6.2,6.21,6.2,6.2,916000.0,5.7822,5.7915,5.7822,5.7822,916000.0
2011-06-27 12:40:00,6.2,6.21,6.2,6.21,606400.0,5.7822,5.7915,5.7822,5.7915,606400.0
2011-06-27 12:50:00,6.21,6.21,6.2,6.2,598400.0,5.7915,5.7915,5.7822,5.7822,598400.0
2011-06-27 13:00:00,6.2,6.21,6.2,6.21,430400.0,5.7822,5.7915,5.7822,5.7915,430400.0
2011-06-27 13:10:00,6.21,6.21,6.2,6.21,528000.0,5.7915,5.7915,5.7822,5.7915,528000.0
2011-06-27 13:20:00,6.21,6.21,6.19,6.19,2180000.0,5.7915,5.7915,5.7729,5.7729,2180000.0
2011-06-27 13:30:00,6.19,6.2,6.18,6.19,1869600.0,5.7729,5.7822,5.7635,5.7729,1869600.0
2011-06-27 13:40:00,6.19,6.2,6.18,6.19,1437600.0,5.7729,5.7822,5.7635,5.7729,1437600.0
2011-06-27 13:50:00,6.19,6.21,6.19,6.2,2116000.0,5.7729,5.7915,5.7729,5.7822,2116000.0
2011-06-27 14:00:00,6.2,6.25,6.2,6.24,4249600.0,5.7822,5.8288,5.7822,5.8195,4249600.0
2011-06-27 14:10:00,6.24,6.26,6.24,6.25,2469600.0,5.8195,5.8382,5.8195,5.8288,2469600.0
2011-06-27 14:20:00,6.25,6.25,6.24,6.25,1500000.0,5.8288,5.8288,5.8195,5.8288,1500000.0
2011-06-27 14:30:00,6.25,6.26,6.25,6.26,2247200.0,5.8288,5.8382,5.8288,5.8382,2247200.0
2011-06-27 14:40:00,6.26,6.27,6.25,6.26,3563200.0,5.8382,5.8475,5.8288,5.8382,3563200.0
2011-06-27 14:50:00,6.26,6.26,6.25,6.25,1542400.0,5.8382,5.8382,5.8288,5.8288,1542400.0
2011-06-27 15:00:00,6.25,6.25,6.24,6.24,1001600.0,5.8288,5.8288,5.8195,5.8195,1001600.0
2011-06-27 15:10:00,6.24,6.25,6.24,6.25,1000000.0,5.8195,5.8288,5.8195,5.8288,1000000.0
2011-06-27 15:20:00,6.25,6.26,6.25,6.25,2856000.0,5.8288,5.8382,5.8288,5.8288,2856000.0
2011-06-27 15:30:00,6.25,6.25,6.24,6.24,1832800.0,5.8288,5.8288,5.8195,5.8195,1832800.0
2011-06-27 15:40:00,6.24,6.25,6.23,6.23,4444800.0,5.8195,5.8288,5.8102,5.8102,4444800.0
2011-06-27 15:50:00,6.23,6.23,6.21,6.22,6306400.0,5.8102,5.8102,5.7915,5.8009,6306400.0
2011-06-28 09:30:00,6.26,6.27,6.25,6.27,3654400.0,5.8382,5.8475,5.8288,5.8475,3654400.0
2011-06-28 09:40:00,6.27,6.3,6.27,6.29,7050400.0,5.8475,5.8755,5.8475,5.8661,7050400.0
2011-06-28 09:50:00,6.29,6.3,6.28,6.29,5107200.0,5.8661,5.8755,5.8568,5.8661,5107200.0
2011-06-28 10:00:00,6.29,6.31,6.29,6.3,5772000.0,5.8661,5.8848,5.8661,5.8755,5772000.0
2011-06-28 10:10:00,6.3,6.32,6.3,6.31,3180000.0,5.8755,5.8941,5.8755,5.8848,3180000.0
2011-06-28 10:20:00,6.31,6.32,6.3,6.32,2844000.0,5.8848,5.8941,5.8755,5.8941,2844000.0
2011-06-28 10:30:00,6.32,6.34,6.32,6.33,3276800.0,5.8941,5.9128,5.8941,5.9034,3276800.0
2011-06-28 10:40:00,6.33,6.33,6.32,6.32,1866400.0,5.9034,5.9034,5.8941,5.8941,1866400.0
2011-06-28 10:50:00,6.32,6.33,6.32,6.32,2224000.0,5.8941,5.9034,5.8941,5.8941,2224000.0
2011-06-28 11:00:00,6.32,6.32,6.31,6.32,2190400.0,5.8941,5.8941,5.8848,5.8941,2190400.0
2011-06-28 11:10:00,6.32,6.32,6.31,6.31,1934400.0,5.8941,5.8941,5.8848,5.8848,1934400.0
2011-06-28 11:20:00,6.32,6.33,6.31,6.32,1539200.0,5.8941,5.9034,5.8848,5.8941,1539200.0
2011-06-28 11:30:00,6.32,6.32,6.32,6.32,814400.0,5.8941,5.8941,5.8941,5.8941,814400.0
2011-06-28 11:40:00,6.31,6.33,6.31,6.33,1913600.0,5.8848,5.9034,5.8848,5.9034,1913600.0
2011-06-28 11:50:00,6.33,6.33,6.32,6.33,1015200.0,5.9034,5.9034,5.8941,5.9034,1015200.0
2011-06-28 12:00:00,6.33,6.34,6.32,6.33,1169600.0,5.9034,5.9128,5.8941,5.9034,1169600.0
2011-06-28 12:10:00,6.33,6.34,6.33,6.34,634400.0,5.9034,5.9128,5.9034,5.9128,634400.0
2011-06-28 12:20:00,6.34,6.34,6.33,6.33,1113600.0,5.9128,5.9128,5.9034,5.9034,1113600.0
2011-06-28 12:30:00,6.33,6.34,6.33,6.33,1221600.0,5.9034,5.9128,5.9034,5.9034,1221600.0
2011-06-28 12:40:00,6.34,6.34,6.33,6.34,689600.0,5.9128,5.9128,5.9034,5.9128,689600.0
2011-06-28 12:50:00,6.34,6.35,6.33,6.34,577600.0,5.9128,5.9221,5.9034,5.9128,577600.0
2011-06-28 13:00:00,6.34,6.36,6.34,6.35,1832000.0,5.9128,5.9314,5.9128,5.9221,1832000.0
2011-06-28 13:10:00,6.35,6.35,6.34,6.34,1540800.0,5.9221,5.9221,5.9128,5.9128,1540800.0
2011-06-28 13:20:00,6.35,6.35,6.34,6.35,996000.0,5.9221,5.9221,5.9128,5.9221,996000.0
2011-06-28 13:30:00,6.35,6.35,6.33,6.34,1287200.0,5.9221,5.9221,5.9034,5.9128,1287200.0
2011-06-28 13:40:00,6.34,6.35,6.34,6.35,1569600.0,5.9128,5.9221,5.9128,5.9221,1569600.0
2011-06-28 13:50:00,6.35,6.36,6.34,6.35,1224800.0,5.9221,5.9314,5.9128,5.9221,1224800.0
2011-06-28 14:00:00,6.35,6.36,6.34,6.35,1456800.0,5.9221,5.9314,5.9128,5.9221,1456800.0
2011-06-28 14:10:00,6.34,6.35,6.34,6.35,975200.0,5.9128,5.9221,5.9128,5.9221,975200.0
2011-06-28 14:20:00,6.35,6.36,6.35,6.36,1914400.0,5.9221,5.9314,5.9221,5.9314,1914400.0
2011-06-28 14:30:00,6.36,6.38,6.36,6.37,2284800.0,5.9314,5.9501,5.9314,5.9407,2284800.0
2011-06-28 14:40:00,6.37,6.38,6.36,6.36,1100800.0,5.9407,5.9501,5.9314,5.9314,1100800.0
2011-06-28 14:50:00,6.37,6.37,6.36,6.36,1109600.0,5.9407,5.9407,5.9314,5.9314,1109600.0
2011-06-28 15:00:00,6.36,6.37,6.36,6.37,1443200.0,5.9314,5.9407,5.9314,5.9407,1443200.0
2011-06-28 15:10:00,6.37,6.37,6.35,6.36,2767200.0,5.9407,5.9407,5.9221,5.9314,2767200.0
2011-06-28 15:20:00,6.36,6.36,6.35,6.35,2310400.0,5.9314,5.9314,5.9221,5.9221,2310400.0
2011-06-28 15:30:00,6.35,6.36,6.34,6.35,1754400.0,5.9221,5.9314,5.9128,5.9221,1754400.0
2011-06-28 15:40:00,6.35,6.37,6.35,6.36,1948000.0,5.9221,5.9407,5.9221,5.9314,1948000.0
2011-06-28 15:50:00,6.36,6.38,6.36,6.38,3432800.0,5.9314,5.9501,5.9314,5.9501,3432800.0
2011-06-29 09:30:00,6.43,6.45,6.41,6.42,7988000.0,5.9967,6.0154,5.978,5.9874,7988000.0
2011-06-29 09:40:00,6.42,6.43,6.41,6.42,5208000.0,5.9874,5.9967,5.978,5.9874,5208000.0
2011-06-29 09:50:00,6.42,6.43,6.41,6.43,3508800.0,5.9874,5.9967,5.978,5.9967,3508800.0
2011-06-29 10:00:00,6.42,6.43,6.39,6.39,6787200.0,5.9874,5.9967,5.9594,5.9594,6787200.0
2011-06-29 10:10:00,6.39,6.42,6.39,6.42,3148000.0,5.9594,5.9874,5.9594,5.9874,3148000.0
2011-06-29 10:20:00,6.42,6.43,6.42,6.43,2535200.0,5.9874,5.9967,5.9874,5.9967,2535200.0
2011-06-29 10:30:00,6.43,6.44,6.42,6.44,3516000.0,5.9967,6.006,5.9874,6.006,3516000.0
2011-06-29 10:40:00,6.44,6.45,6.44,6.45,3368000.0,6.006,6.0154,6.006,6.0154,3368000.0
2011-06-29 10:50:00,6.44,6.47,6.44,6.47,5078400.0,6.006,6.034,6.006,6.034,5078400.0
2011-06-29 11:00:00,6.47,6.48,6.47,6.48,2342400.0,6.034,6.0433,6.034,6.0433,2342400.0
2011-06-29 11:10:00,6.48,6.49,6.47,6.48,3252800.0,6.0433,6.0527,6.034,6.0433,3252800.0
2011-06-29 11:20:00,6.48,6.49,6.47,6.48,2290400.0,6.0433,6.0527,6.034,6.0433,2290400.0
2011-06-29 11:30:00,6.48,6.48,6.47,6.47,1640800.0,6.0433,6.0433,6.034,6.034,1640800.0
2011-06-29 11:40:00,6.47,6.48,6.46,6.47,1740800.0,6.034,6.0433,6.0247,6.034,1740800.0
2011-06-29 11:50:00,6.47,6.49,6.47,6.48,1533600.0,6.034,6.0527,6.034,6.0433,1533600.0
2011-06-29 12:00:00,6.48,6.5,6.48,6.49,2286400.0,6.0433,6.062,6.0433,6.0527,2286400.0
2011-06-29 12:10:00,6.49,6.49,6.48,6.48,2044000.0,6.0527,6.0527,6.0433,6.0433,2044000.0
2011-06-29 12:20:00,6.49,6.49,6.48,6.48,1136800.0,6.0527,6.0527,6.0433,6.0433,1136800.0
2011-06-29 12:30:00,6.48,6.49,6.48,6.48,512800.0,6.0433,6.0527,6.0433,6.0433,512800.0
2011-06-29 12:40:00,6.48,6.49,6.48,6.49,752800.0,6.0433,6.0527,6.0433,6.0527,752800.0
2011-06-29 12:50:00,6.49,6.49,6.48,6.48,719200.0,6.0527,6.0527,6.0433,6.0433,719200.0
2011-06-29 13:00:00,6.48,6.49,6.48,6.49,1361600.0,6.0433,6.0527,6.0433,6.0527,1361600.0
2011-06-29 13:10:00,6.49,6.51,6.49,6.49,1995200.0,6.0527,6.0713,6.0527,6.0527,1995200.0
2011-06-29 13:20:00,6.49,6.49,6.48,6.49,1204000.0,6.0527,6.0527,6.0433,6.0527,1204000.0
2011-06-29 13:30:00,6.49,6.5,6.49,6.5,1303200.0,6.0527,6.062,6.0527,6.062,1303200.0
2011-06-29 13:40:00,6.5,6.5,6.49,6.49,904000.0,6.062,6.062,6.0527,6.0527,904000.0
2011-06-29 13:50:00,6.49,6.5,6.47,6.48,2082400.0,6.0527,6.062,6.034,6.0433,2082400.0
2011-06-29 14:00:00,6.48,6.48,6.46,6.46,2114400.0,6.0433,6.0433,6.0247,6.0247,2114400.0
2011-06-29 14:10:00,6.46,6.47,6.45,6.46,2188000.0,6.0247,6.034,6.0154,6.0247,2188000.0
2011-06-29 14:20:00,6.46,6.46,6.43,6.45,6323200.0,6.0247,6.0247,5.9967,6.0154,6323200.0
2011-06-29 14:30:00,6.45,6.46,6.44,6.45,1504800.0,6.0154,6.0247,6.006,6.0154,1504800.0
2011-06-29 14:40:00,6.45,6.45,6.43,6.43,3904000.0,6.0154,6.0154,5.9967,5.9967,3904000.0
2011-06-29 14:50:00,6.43,6.46,6.43,6.46,4328000.0,5.9967,6.0247,5.9967,6.0247,4328000.0
2011-06-29 15:00:00,6.46,6.47,6.45,6.46,1760000.0,6.0247,6.034,6.0154,6.0247,1760000.0
2011-06-29 15:10:00,6.46,6.48,6.46,6.47,3495200.0,6.0247,6.0433,6.0247,6.034,3495200.0
2011-06-29 15:20:00,6.47,6.49,6.46,6.48,4228800.0,6.034,6.0527,6.0247,6.0433,4228800.0
2011-06-29 15:30:00,6.48,6.49,6.48,6.49,3028800.0,6.0433,6.0527,6.0433,6.0527,3028800.0
2011-06-29 15:40:00,6.49,6.5,6.48,6.48,4421600.0,6.0527,6.062,6.0433,6.0433,4421600.0
2011-06-29 15:50:00,6.48,6.5,6.48,6.49,5509600.0,6.0433,6.062,6.0433,6.0527,5509600.0
2011-06-30 09:30:00,6.53,6.53,6.52,6.52,4700000.0,6.09,6.09,6.0806,6.0806,4700000.0
2011-06-30 09:40:00,6.52,6.59,6.51,6.57,11992000.0,6.0806,6.1459,6.0713,6.1273,11992000.0
2011-06-30 09:50:00,6.57,6.58,6.56,6.57,2889600.0,6.1273,6.1366,6.1179,6.1273,2889600.0
2011-06-30 10:00:00,6.57,6.59,6.57,6.58,3380800.0,6.1273,6.1459,6.1273,6.1366,3380800.0
2011-06-30 10:10:00,6.58,6.58,6.57,6.58,3008800.0,6.1366,6.1366,6.1273,6.1366,3008800.0
2011-06-30 10:20:00,6.58,6.61,6.58,6.6,4780000.0,6.1366,6.1646,6.1366,6.1552,4780000.0
2011-06-30 10:30:00,6.6,6.6,6.59,6.6,1809600.0,6.1552,6.1552,6.1459,6.1552,1809600.0
2011-06-30 10:40:00,6.6,6.6,6.58,6.58,5359200.0,6.1552,6.1552,6.1366,6.1366,5359200.0
2011-06-30 10:50:00,6.58,6.59,6.58,6.59,2581600.0,6.1366,6.1459,6.1366,6.1459,2581600.0
2011-06-30 11:00:00,6.59,6.61,6.59,6.61,2980000.0,6.1459,6.1646,6.1459,6.1646,2980000.0
2011-06-30 11:10:00,6.61,6.61,6.6,6.6,1875200.0,6.1646,6.1646,6.1552,6.1552,1875200.0
2011-06-30 11:20:00,6.6,6.61,6.6,6.61,1180000.0,6.1552,6.1646,6.1552,6.1646,1180000.0
2011-06-30 11:30:00,6.61,6.62,6.61,6.61,2015200.0,6.1646,6.1739,6.1646,6.1646,2015200.0
2011-06-30 11:40:00,6.61,6.61,6.6,6.61,1766400.0,6.1646,6.1646,6.1552,6.1646,1766400.0
2011-06-30 11:50:00,6.61,6.62,6.6,6.61,1097600.0,6.1646,6.1739,6.1552,6.1646,1097600.0
2011-06-30 12:00:00,6.61,6.62,6.61,6.62,1109600.0,6.1646,6.1739,6.1646,6.1739,1109600.0
2011-06-30 12:10:00,6.62,6.62,6.61,6.61,513600.0,6.1739,6.1739,6.1646,6.1646,513600.0
2011-06-30 12:20:00,6.61,6.61,6.61,6.61,1043200.0,6.1646,6.1646,6.1646,6.1646,1043200.0
2011-06-30 12:30:00,6.61,6.61,6.6,6.6,1416000.0,6.1646,6.1646,6.1552,6.1552,1416000.0
2011-06-30 12:40:00,6.6,6.6,6.6,6.6,1080000.0,6.1552,6.1552,6.1552,6.1552,1080000.0
2011-06-30 12:50:00,6.6,6.61,6.6,6.6,1214400.0,6.1552,6.1646,6.1552,6.1552,1214400.0
2011-06-30 13:00:00,6.6,6.61,6.6,6.61,658400.0,6.1552,6.1646,6.1552,6.1646,658400.0
2011-06-30 13:10:00,6.6,6.6,6.59,6.59,1752000.0,6.1552,6.1552,6.1459,6.1459,1752000.0
2011-06-30 13:20:00,6.59,6.6,6.58,6.59,1923200.0,6.1459,6.1552,6.1366,6.1459,1923200.0
2011-06-30 13:30:00,6.59,6.59,6.58,6.59,916800.0,6.1459,6.1459,6.1366,6.1459,916800.0
2011-06-30 13:40:00,6.59,6.59,6.58,6.59,701600.0,6.1459,6.1459,6.1366,6.1459,701600.0
2011-06-30 13:50:00,6.59,6.6,6.59,6.6,497600.0,6.1459,6.1552,6.1459,6.1552,497600.0
2011-06-30 14:00:00,6.6,6.6,6.6,6.6,577600.0,6.1552,6.1552,6.1552,6.1552,577600.0
2011-06-30 14:10:00,6.6,6.6,6.59,6.59,2532800.0,6.1552,6.1552,6.1459,6.1459,2532800.0
2011-06-30 14:20:00,6.59,6.6,6.59,6.59,1140000.0,6.1459,6.1552,6.1459,6.1459,1140000.0
2011-06-30 14:30:00,6.59,6.61,6.59,6.6,808800.0,6.1459,6.1646,6.1459,6.1552,808800.0
2011-06-30 14:40:00,6.6,6.6,6.59,6.59,815200.0,6.1552,6.1552,6.1459,6.1459,815200.0
2011-06-30 14:50:00,6.59,6.6,6.59,6.59,832800.0,6.1459,6.1552,6.1459,6.1459,832800.0
2011-06-30 15:00:00,6.59,6.59,6.58,6.59,1215200.0,6.1459,6.1459,6.1366,6.1459,1215200.0
2011-06-30 15:10:00,6.59,6.59,6.58,6.59,1170400.0,6.1459,6.1459,6.1366,6.1459,1170400.0
2011-06-30 15:20:00,6.59,6.6,6.59,6.6,1654400.0,6.1459,6.1552,6.1459,6.1552,1654400.0
2011-06-30 15:30:00,6.6,6.62,6.6,6.62,4024800.0,6.1552,6.1739,6.1552,6.1739,4024800.0
2011-06-30 15:40:00,6.62,6.63,6.61,6.62,5504000.0,6.1739,6.1832,6.1646,6.1739,5504000.0
2011-06-30 15:50:00,6.62,6.62,6.61,6.61,5006400.0,6.1739,6.1739,6.1646,6.1646,5006400.0
2011-07-01 09:30:00,6.61,6.62,6.59,6.59,4380000.0,6.1646,6.1739,6.1459,6.1459,4380000.0
2011-07-01 09:40:00,6.59,6.62,6.59,6.61,2613600.0,6.1459,6.1739,6.1459,6.1646,2613600.0
2011-07-01 09:50:00,6.61,6.63,6.61,6.62,2612000.0,6.1646,6.1832,6.1646,6.1739,2612000.0
2011-07-01 10:00:00,6.63,6.71,6.62,6.69,16560800.0,6.1832,6.2578,6.1739,6.2392,16560800.0
2011-07-01 10:10:00,6.69,6.7,6.69,6.69,4634400.0,6.2392,6.2485,6.2392,6.2392,4634400.0
2011-07-01 10:20:00,6.69,6.72,6.69,6.71,4372000.0,6.2392,6.2672,6.2392,6.2578,4372000.0
2011-07-01 10:30:00,6.71,6.74,6.71,6.73,2866400.0,6.2578,6.2858,6.2578,6.2765,2866400.0
2011-07-01 10:40:00,6.73,6.73,6.71,6.71,3108800.0,6.2765,6.2765,6.2578,6.2578,3108800.0
2011-07-01 10:50:00,6.71,6.72,6.71,6.71,1891200.0,6.2578,6.2672,6.2578,6.2578,1891200.0
2011-07-01 11:00:00,6.71,6.72,6.71,6.72,2100000.0,6.2578,6.2672,6.2578,6.2672,2100000.0
2011-07-01 11:10:00,6.72,6.72,6.71,6.72,1947200.0,6.2672,6.2672,6.2578,6.2672,1947200.0
2011-07-01 11:20:00,6.72,6.74,6.72,6.73,3434400.0,6.2672,6.2858,6.2672,6.2765,3434400.0
2011-07-01 11:30:00,6.73,6.74,6.73,6.73,2078400.0,6.2765,6.2858,6.2765,6.2765,2078400.0
2011-07-01 11:40:00,6.73,6.73,6.73,6.73,2781600.0,6.2765,6.2765,6.2765,6.2765,2781600.0
2011-07-01 11:50:00,6.73,6.74,6.73,6.73,919200.0,6.2765,6.2858,6.2765,6.2765,919200.0
2011-07-01 12:00:00,6.73,6.74,6.73,6.73,794400.0,6.2765,6.2858,6.2765,6.2765,794400.0
2011-07-01 12:10:00,6.73,6.74,6.73,6.74,1492000.0,6.2765,6.2858,6.2765,6.2858,1492000.0
2011-07-01 12:20:00,6.74,6.75,6.74,6.75,1714400.0,6.2858,6.2951,6.2858,6.2951,1714400.0
2011-07-01 12:30:00,6.75,6.75,6.74,6.75,952800.0,6.2951,6.2951,6.2858,6.2951,952800.0
2011-07-01 12:40:00,6.75,6.75,6.74,6.74,1039200.0,6.2951,6.2951,6.2858,6.2858,1039200.0
2011-07-01 12:50:00,6.74,6.75,6.74,6.75,1538400.0,6.2858,6.2951,6.2858,6.2951,1538400.0
2011-07-01 13:00:00,6.75,6.77,6.75,6.77,2128800.0,6.2951,6.3138,6.2951,6.3138,2128800.0
2011-07-01 13:10:00,6.77,6.77,6.76,6.76,673600.0,6.3138,6.3138,6.3045,6.3045,673600.0
2011-07-01 13:20:00,6.76,6.77,6.76,6.77,971200.0,6.3045,6.3138,6.3045,6.3138,971200.0
2011-07-01 13:30:00,6.77,6.79,6.77,6.78,1549600.0,6.3138,6.3324,6.3138,6.3231,1549600.0
2011-07-01 13:40:00,6.78,6.78,6.77,6.77,1512000.0,6.3231,6.3231,6.3138,6.3138,1512000.0
2011-07-01 13:50:00,6.77,6.78,6.77,6.78,914400.0,6.3138,6.3231,6.3138,6.3231,914400.0
2011-07-01 14:00:00,6.78,6.78,6.77,6.78,1172800.0,6.3231,6.3231,6.3138,6.3231,1172800.0
2011-07-01 14:10:00,6.78,6.79,6.77,6.78,1224800.0,6.3231,6.3324,6.3138,6.3231,1224800.0
2011-07-01 14:20:00,6.78,6.79,6.78,6.79,1187200.0,6.3231,6.3324,6.3231,6.3324,1187200.0
2011-07-01 14:30:00,6.79,6.8,6.78,6.79,1376800.0,6.3324,6.3418,6.3231,6.3324,1376800.0
2011-07-01 14:40:00,6.79,6.8,6.79,6.8,1539200.0,6.3324,6.3418,6.3324,6.3418,1539200.0
2011-07-01 14:50:00,6.8,6.81,6.8,6.81,2939200.0,6.3418,6.3511,6.3418,6.3511,2939200.0
2011-07-01 15:00:00,6.81,6.81,6.8,6.8,2388000.0,6.3511,6.3511,6.3418,6.3418,2388000.0
2011-07-01 15:10:00,6.8,6.81,6.8,6.8,1246400.0,6.3418,6.3511,6.3418,6.3418,1246400.0
2011-07-01 15:20:00,6.8,6.8,6.79,6.79,7840800.0,6.3418,6.3418,6.3324,6.3324,7840800.0
2011-07-01 15:30:00,6.79,6.81,6.79,6.81,1419200.0,6.3324,6.3511,6.3324,6.3511,1419200.0
2011-07-01 15:40:00,6.81,6.82,6.8,6.81,4117600.0,6.3511,6.3604,6.3418,6.3511,4117600.0
2011-07-01 15:50:00,6.81,6.82,6.8,6.8,4452800.0,6.3511,6.3604,6.3418,6.3418,4452800.0
2011-07-05 09:30:00,6.79,6.79,6.76,6.77,6273600.0,6.3324,6.3324,6.3045,6.3138,6273600.0
2011-07-05 09:40:00,6.77,6.79,6.76,6.79,4263200.0,6.3138,6.3324,6.3045,6.3324,4263200.0
2011-07-05 09:50:00,6.79,6.79,6.78,6.78,1823200.0,6.3324,6.3324,6.3231,6.3231,1823200.0
2011-07-05 10:00:00,6.78,6.81,6.77,6.8,3894400.0,6.3231,6.3511,6.3138,6.3418,3894400.0
2011-07-05 10:10:00,6.8,6.81,6.77,6.77,4678400.0,6.3418,6.3511,6.3138,6.3138,4678400.0
2011-07-05 10:20:00,6.77,6.78,6.76,6.77,2958400.0,6.3138,6.3231,6.3045,6.3138,2958400.0
2011-07-05 10:30:00,6.77,6.79,6.77,6.78,1957600.0,6.3138,6.3324,6.3138,6.3231,1957600.0
2011-07-05 10:40:00,6.78,6.79,6.77,6.77,2140000.0,6.3231,6.3324,6.3138,6.3138,2140000.0
2011-07-05 10:50:00,6.78,6.78,6.76,6.77,1536000.0,6.3231,6.3231,6.3045,6.3138,1536000.0
2011-07-05 11:00:00,6.77,6.77,6.75,6.76,2756800.0,6.3138,6.3138,6.2951,6.3045,2756800.0
2011-07-05 11:10:00,6.76,6.78,6.76,6.78,2063200.0,6.3045,6.3231,6.3045,6.3231,2063200.0
2011-07-05 11:20:00,6.78,6.78,6.77,6.77,1441600.0,6.3231,6.3231,6.3138,6.3138,1441600.0
2011-07-05 11:30:00,6.77,6.79,6.77,6.78,1339200.0,6.3138,6.3324,6.3138,6.3231,1339200.0
2011-07-05 11:40:00,6.78,6.79,6.77,6.79,1378400.0,6.3231,6.3324,6.3138,6.3324,1378400.0
2011-07-05 11:50:00,6.79,6.79,6.79,6.79,489600.0,6.3324,6.3324,6.3324,6.3324,489600.0
2011-07-05 12:00:00,6.79,6.8,6.79,6.8,525600.0,6.3324,6.3418,6.3324,6.3418,525600.0
2011-07-05 12:10:00,6.8,6.8,6.79,6.79,693600.0,6.3418,6.3418,6.3324,6.3324,693600.0
2011-07-05 12:20:00,6.79,6.8,6.79,6.8,378400.0,6.3324,6.3418,6.3324,6.3418,378400.0
2011-07-05 12:30:00,6.8,6.8,6.8,6.8,351200.0,6.3418,6.3418,6.3418,6.3418,351200.0
2011-07-05 12:40:00,6.8,6.81,6.79,6.79,784800.0,6.3418,6.3511,6.3324,6.3324,784800.0
2011-07-05 12:50:00,6.79,6.8,6.79,6.8,320000.0,6.3324,6.3418,6.3324,6.3418,320000.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.81,1183200.0,6.3418,6.3511,6.3418,6.3511,1183200.0
2011-07-05 13:10:00,6.81,6.81,6.8,6.8,545600.0,6.3511,6.3511,6.3418,6.3418,545600.0
2011-07-05 13:20:00,6.8,6.81,6.8,6.8,310400.0,6.3418,6.3511,6.3418,6.3418,310400.0
2011-07-05 13:30:00,6.8,6.81,6.8,6.8,508800.0,6.3418,6.3511,6.3418,6.3418,508800.0
2011-07-05 13:40:00,6.8,6.82,6.8,6.82,1374400.0,6.3418,6.3604,6.3418,6.3604,1374400.0
2011-07-05 13:50:00,6.82,6.82,6.81,6.82,783200.0,6.3604,6.3604,6.3511,6.3604,783200.0
2011-07-05 14:00:00,6.82,6.82,6.78,6.79,4716000.0,6.3604,6.3604,6.3231,6.3324,4716000.0
2011-07-05 14:10:00,6.78,6.8,6.77,6.77,1229600.0,6.3231,6.3418,6.3138,6.3138,1229600.0
2011-07-05 14:20:00,6.78,6.78,6.75,6.76,2833600.0,6.3231,6.3231,6.2951,6.3045,2833600.0
2011-07-05 14:30:00,6.76,6.78,6.75,6.78,2434400.0,6.3045,6.3231,6.2951,6.3231,2434400.0
2011-07-05 14:40:00,6.78,6.79,6.78,6.78,903200.0,6.3231,6.3324,6.3231,6.3231,903200.0
2011-07-05 14:50:00,6.78,6.79,6.77,6.79,641600.0,6.3231,6.3324,6.3138,6.3324,641600.0
2011-07-05 15:00:00,6.79,6.8,6.78,6.8,1509600.0,6.3324,6.3418,6.3231,6.3418,1509600.0
2011-07-05 15:10:00,6.8,6.8,6.78,6.79,1195200.0,6.3418,6.3418,6.3231,6.3324,1195200.0
2011-07-05 15:20:00,6.79,6.82,6.79,6.81,1924000.0,6.3324,6.3604,6.3324,6.3511,1924000.0
2011-07-05 15:30:00,6.81,6.82,6.8,6.8,2012800.0,6.3511,6.3604,6.3418,6.3418,2012800.0
2011-07-05 15:40:00,6.8,6.8,6.78,6.79,1640000.0,6.3418,6.3418,6.3231,6.3324,1640000.0
2011-07-05 15:50:00,6.79,6.8,6.78,6.79,3269600.0,6.3324,6.3418,6.3231,6.3324,3269600.0
2011-07-06 09:30:00,6.76,6.78,6.76,6.76,4600800.0,6.3045,6.3231,6.3045,6.3045,4600800.0
2011-07-06 09:40:00,6.76,6.78,6.75,6.77,3606400.0,6.3045,6.3231,6.2951,6.3138,3606400.0
2011-07-06 09:50:00,6.77,6.78,6.76,6.76,2545600.0,6.3138,6.3231,6.3045,6.3045,2545600.0
2011-07-06 10:00:00,6.76,6.78,6.74,6.75,5858400.0,6.3045,6.3231,6.2858,6.2951,5858400.0
2011-07-06 10:10:00,6.75,6.76,6.73,6.73,3271200.0,6.2951,6.3045,6.2765,6.2765,3271200.0
2011-07-06 10:20:00,6.73,6.75,6.72,6.75,2895200.0,6.2765,6.2951,6.2672,6.2951,2895200.0
2011-07-06 10:30:00,6.75,6.77,6.75,6.76,2164800.0,6.2951,6.3138,6.2951,6.3045,2164800.0
2011-07-06 10:40:00,6.76,6.76,6.75,6.76,2292800.0,6.3045,6.3045,6.2951,6.3045,2292800.0
2011-07-06 10:50:00,6.76,6.78,6.75,6.77,4314400.0,6.3045,6.3231,6.2951,6.3138,4314400.0
2011-07-06 11:00:00,6.77,6.78,6.75,6.76,1843200.0,6.3138,6.3231,6.2951,6.3045,1843200.0
2011-07-06 11:10:00,6.76,6.77,6.76,6.77,1271200.0,6.3045,6.3138,6.3045,6.3138,1271200.0
2011-07-06 11:20:00,6.77,6.78,6.77,6.78,1572800.0,6.3138,6.3231,6.3138,6.3231,1572800.0
2011-07-06 11:30:00,6.78,6.8,6.77,6.79,2896000.0,6.3231,6.3418,6.3138,6.3324,2896000.0
2011-07-06 11:40:00,6.79,6.81,6.79,6.8,1956800.0,6.3324,6.3511,6.3324,6.3418,1956800.0
2011-07-06 11:50:00,6.8,6.81,6.8,6.8,1074400.0,6.3418,6.3511,6.3418,6.3418,1074400.0
2011-07-06 12:00:00,6.8,6.81,6.8,6.8,1059200.0,6.3418,6.3511,6.3418,6.3418,1059200.0
2011-07-06 12:10:00,6.8,6.81,6.8,6.81,1220000.0,6.3418,6.3511,6.3418,6.3511,1220000.0
2011-07-06 12:20:00,6.81,6.81,6.8,6.8,750400.0,6.3511,6.3511,6.3418,6.3418,750400.0
2011-07-06 12:30:00,6.81,6.82,6.8,6.82,1013600.0,6.3511,6.3604,6.3418,6.3604,1013600.0
2011-07-06 12:40:00,6.82,6.82,6.81,6.81,834400.0,6.3604,6.3604,6.3511,6.3511,834400.0
2011-07-06 12:50:00,6.81,6.83,6.81,6.82,1355200.0,6.3511,6.3697,6.3511,6.3604,1355200.0
2011-07-06 13:00:00,6.82,6.83,6.81,6.81,1213600.0,6.3604,6.3697,6.3511,6.3511,1213600.0
2011-07-06 13:10:00,6.81,6.81,6.8,6.81,1210400.0,6.3511,6.3511,6.3418,6.3511,1210400.0
2011-07-06 13:20:00,6.81,6.81,6.79,6.79,1708800.0,6.3511,6.3511,6.3324,6.3324,1708800.0
2011-07-06 13:30:00,6.8,6.8,6.79,6.8,634400.0,6.3418,6.3418,6.3324,6.3418,634400.0
2011-07-06 13:40:00,6.8,6.81,6.8,6.8,967200.0,6.3418,6.3511,6.3418,6.3418,967200.0
2011-07-06 13:50:00,6.8,6.81,6.79,6.81,1203200.0,6.3418,6.3511,6.3324,6.3511,1203200.0
2011-07-06 14:00:00,6.81,6.81,6.79,6.79,1195200.0,6.3511,6.3511,6.3324,6.3324,1195200.0
2011-07-06 14:10:00,6.79,6.79,6.78,6.79,1425600.0,6.3324,6.3324,6.3231,6.3324,1425600.0
2011-07-06 14:20:00,6.79,6.79,6.78,6.79,1052800.0,6.3324,6.3324,6.3231,6.3324,1052800.0
2011-07-06 14:30:00,6.79,6.8,6.79,6.8,762400.0,6.3324,6.3418,6.3324,6.3418,762400.0
2011-07-06 14:40:00,6.8,6.81,6.79,6.81,1330400.0,6.3418,6.3511,6.3324,6.3511,1330400.0
2011-07-06 14:50:00,6.81,6.81,6.79,6.79,2186400.0,6.3511,6.3511,6.3324,6.3324,2186400.0
2011-07-06 15:00:00,6.79,6.8,6.78,6.8,2652800.0,6.3324,6.3418,6.3231,6.3418,2652800.0
2011-07-06 15:10:00,6.8,6.8,6.78,6.79,1132000.0,6.3418,6.3418,6.3231,6.3324,1132000.0
2011-07-06 15:20:00,6.79,6.8,6.79,6.8,1168000.0,6.3324,6.3418,6.3324,6.3418,1168000.0
2011-07-06 15:30:00,6.8,6.8,6.79,6.79,1157600.0,6.3418,6.3418,6.3324,6.3324,1157600.0
2011-07-06 15:40:00,6.79,6.81,6.79,6.79,3164800.0,6.3324,6.3511,6.3324,6.3324,3164800.0
2011-07-06 15:50:00,6.79,6.81,6.79,6.81,7143200.0,6.3324,6.3511,6.3324,6.3511,7143200.0
2011-07-07 09:30:00,6.93,6.93,6.91,6.92,4768000.0,6.463,6.463,6.4444,6.4537,4768000.0
2011-07-07 09:40:00,6.92,6.92,6.9,6.91,2266400.0,6.4537,6.4537,6.435,6.4444,2266400.0
2011-07-07 09:50:00,6.91,6.93,6.91,6.92,2710400.0,6.4444,6.463,6.4444,6.4537,2710400.0
2011-07-07 10:00:00,6.92,6.93,6.91,6.91,3368800.0,6.4537,6.463,6.4444,6.4444,3368800.0
2011-07-07 10:10:00,6.91,6.93,6.91,6.92,1821600.0,6.4444,6.463,6.4444,6.4537,1821600.0
2011-07-07 10:20:00,6.92,6.93,6.91,6.93,1876800.0,6.4537,6.463,6.4444,6.463,1876800.0
2011-07-07 10:30:00,6.93,6.94,6.92,6.93,3082400.0,6.463,6.4723,6.4537,6.463,3082400.0
2011-07-07 10:40:00,6.94,6.95,6.93,6.93,2457600.0,6.4723,6.4817,6.463,6.463,2457600.0
2011-07-07 10:50:00,6.93,6.94,6.92,6.94,1056000.0,6.463,6.4723,6.4537,6.4723,1056000.0
2011-07-07 11:00:00,6.94,6.94,6.92,6.93,3160800.0,6.4723,6.4723,6.4537,6.463,3160800.0
2011-07-07 11:10:00,6.93,6.93,6.92,6.92,1015200.0,6.463,6.463,6.4537,6.4537,1015200.0
2011-07-07 11:20:00,6.92,6.93,6.92,6.93,1239200.0,6.4537,6.463,6.4537,6.463,1239200.0
2011-07-07 11:30:00,6.93,6.93,6.92,6.92,1260800.0,6.463,6.463,6.4537,6.4537,1260800.0
2011-07-07 11:40:00,6.92,6.93,6.92,6.92,973600.0,6.4537,6.463,6.4537,6.4537,973600.0
2011-07-07 11:50:00,6.93,6.93,6.92,6.93,1140800.0,6.463,6.463,6.4537,6.463,1140800.0
2011-07-07 12:00:00,6.93,6.93,6.92,6.93,912000.0,6.463,6.463,6.4537,6.463,912000.0
2011-07-07 12:10:00,6.93,6.94,6.93,6.93,936000.0,6.463,6.4723,6.463,6.463,936000.0
2011-07-07 12:20:00,6.93,6.95,6.93,6.94,1410400.0,6.463,6.4817,6.463,6.4723,1410400.0
2011-07-07 12:30:00,6.94,6.94,6.93,6.94,544800.0,6.4723,6.4723,6.463,6.4723,544800.0
2011-07-07 12:40:00,6.94,6.95,6.94,6.94,653600.0,6.4723,6.4817,6.4723,6.4723,653600.0
2011-07-07 12:50:00,6.94,6.94,6.94,6.94,1580800.0,6.4723,6.4723,6.4723,6.4723,1580800.0
2011-07-07 13:00:00,6.94,6.95,6.93,6.95,1808800.0,6.4723,6.4817,6.463,6.4817,1808800.0
2011-07-07 13:10:00,6.95,6.96,6.95,6.96,2028800.0,6.4817,6.491,6.4817,6.491,2028800.0
2011-07-07 13:20:00,6.96,6.96,6.95,6.96,2556800.0,6.491,6.491,6.4817,6.491,2556800.0
2011-07-07 13:30:00,6.96,6.96,6.95,6.96,704800.0,6.491,6.491,6.4817,6.491,704800.0
2011-07-07 13:40:00,6.96,6.96,6.95,6.95,1278400.0,6.491,6.491,6.4817,6.4817,1278400.0
2011-07-07 13:50:00,6.96,6.96,6.95,6.95,728800.0,6.491,6.491,6.4817,6.4817,728800.0
2011-07-07 14:00:00,6.95,6.96,6.95,6.96,528000.0,6.4817,6.491,6.4817,6.491,528000.0
2011-07-07 14:10:00,6.96,6.97,6.96,6.97,1037600.0,6.491,6.5003,6.491,6.5003,1037600.0
2011-07-07 14:20:00,6.97,6.98,6.97,6.98,1732800.0,6.5003,6.5096,6.5003,6.5096,1732800.0
2011-07-07 14:30:00,6.98,6.99,6.98,6.98,946400.0,6.5096,6.519,6.5096,6.5096,946400.0
2011-07-07 14:40:00,6.98,6.98,6.98,6.98,692800.0,6.5096,6.5096,6.5096,6.5096,692800.0
2011-07-07 14:50:00,6.98,6.98,6.97,6.98,945600.0,6.5096,6.5096,6.5003,6.5096,945600.0
2011-07-07 15:00:00,6.98,6.98,6.97,6.98,654400.0,6.5096,6.5096,6.5003,6.5096,654400.0
2011-07-07 15:10:00,6.98,6.98,6.98,6.98,706400.0,6.5096,6.5096,6.5096,6.5096,706400.0
2011-07-07 15:20:00,6.98,6.98,6.97,6.97,1570400.0,6.5096,6.5096,6.5003,6.5003,1570400.0
2011-07-07 15:30:00,6.97,6.97,6.96,6.97,3696800.0,6.5003,6.5003,6.491,6.5003,3696800.0
2011-07-07 15:40:00,6.97,6.97,6.95,6.95,2828000.0,6.5003,6.5003,6.4817,6.4817,2828000.0
2011-07-07 15:50:00,6.95,6.96,6.95,6.95,4665600.0,6.4817,6.491,6.4817,6.4817,4665600.0
2011-07-08 09:30:00,6.79,6.82,6.79,6.82,7484800.0,6.3324,6.3604,6.3324,6.3604,7484800.0
2011-07-08 09:40:00,6.82,6.83,6.8,6.8,4736000.0,6.3604,6.3697,6.3418,6.3418,4736000.0
2011-07-08 09:50:00,6.81,6.84,6.81,6.82,3494400.0,6.3511,6.3791,6.3511,6.3604,3494400.0
2011-07-08 10:00:00,6.82,6.83,6.8,6.81,5571200.0,6.3604,6.3697,6.3418,6.3511,5571200.0
2011-07-08 10:10:00,6.81,6.81,6.77,6.78,5603200.0,6.3511,6.3511,6.3138,6.3231,5603200.0
2011-07-08 10:20:00,6.78,6.79,6.77,6.79,2774400.0,6.3231,6.3324,6.3138,6.3324,2774400.0
2011-07-08 10:30:00,6.79,6.8,6.77,6.79,2748800.0,6.3324,6.3418,6.3138,6.3324,2748800.0
2011-07-08 10:40:00,6.79,6.81,6.78,6.79,2787200.0,6.3324,6.3511,6.3231,6.3324,2787200.0
2011-07-08 10:50:00,6.79,6.79,6.78,6.79,1423200.0,6.3324,6.3324,6.3231,6.3324,1423200.0
2011-07-08 11:00:00,6.79,6.79,6.76,6.77,3068000.0,6.3324,6.3324,6.3045,6.3138,3068000.0
2011-07-08 11:10:00,6.77,6.77,6.75,6.77,3924000.0,6.3138,6.3138,6.2951,6.3138,3924000.0
2011-07-08 11:20:00,6.77,6.78,6.77,6.77,1324000.0,6.3138,6.3231,6.3138,6.3138,1324000.0
2011-07-08 11:30:00,6.77,6.79,6.75,6.79,2231200.0,6.3138,6.3324,6.2951,6.3324,2231200.0
2011-07-08 11:40:00,6.79,6.8,6.79,6.8,2419200.0,6.3324,6.3418,6.3324,6.3418,2419200.0
2011-07-08 11:50:00,6.8,6.8,6.79,6.8,1029600.0,6.3418,6.3418,6.3324,6.3418,1029600.0
2011-07-08 12:00:00,6.8,6.8,6.79,6.8,850400.0,6.3418,6.3418,6.3324,6.3418,850400.0
2011-07-08 12:10:00,6.8,6.8,6.78,6.79,840800.0,6.3418,6.3418,6.3231,6.3324,840800.0
2011-07-08 12:20:00,6.79,6.79,6.78,6.78,850400.0,6.3324,6.3324,6.3231,6.3231,850400.0
2011-07-08 12:30:00,6.78,6.8,6.78,6.8,454400.0,6.3231,6.3418,6.3231,6.3418,454400.0
2011-07-08 12:40:00,6.8,6.81,6.8,6.81,1047200.0,6.3418,6.3511,6.3418,6.3511,1047200.0
2011-07-08 12:50:00,6.81,6.81,6.8,6.8,554400.0,6.3511,6.3511,6.3418,6.3418,554400.0
2011-07-08 13:00:00,6.8,6.8,6.79,6.8,860800.0,6.3418,6.3418,6.3324,6.3418,860800.0
2011-07-08 13:10:00,6.8,6.8,6.79,6.79,1122400.0,6.3418,6.3418,6.3324,6.3324,1122400.0
2011-07-08 13:20:00,6.79,6.82,6.79,6.82,1737600.0,6.3324,6.3604,6.3324,6.3604,1737600.0
2011-07-08 13:30:00,6.82,6.83,6.81,6.83,2054400.0,6.3604,6.3697,6.3511,6.3697,2054400.0
2011-07-08 13:40:00,6.83,6.83,6.8,6.81,1627200.0,6.3697,6.3697,6.3418,6.3511,1627200.0
2011-07-08 13:50:00,6.81,6.82,6.81,6.81,1024800.0,6.3511,6.3604,6.3511,6.3511,1024800.0
2011-07-08 14:00:00,6.81,6.82,6.8,6.82,1056800.0,6.3511,6.3604,6.3418,6.3604,1056800.0
2011-07-08 14:10:00,6.82,6.82,6.79,6.8,1372800.0,6.3604,6.3604,6.3324,6.3418,1372800.0
2011-07-08 14:20:00,6.8,6.8,6.79,6.8,662400.0,6.3418,6.3418,6.3324,6.3418,662400.0
2011-07-08 14:30:00,6.8,6.82,6.8,6.81,1772800.0,6.3418,6.3604,6.3418,6.3511,1772800.0
2011-07-08 14:40:00,6.81,6.82,6.8,6.81,1704800.0,6.3511,6.3604,6.3418,6.3511,1704800.0
2011-07-08 14:50:00,6.81,6.82,6.81,6.81,849600.0,6.3511,6.3604,6.3511,6.3511,849600.0
2011-07-08 15:00:00,6.81,6.83,6.81,6.82,1976000.0,6.3511,6.3697,6.3511,6.3604,1976000.0
2011-07-08 15:10:00,6.82,6.82,6.81,6.81,1286400.0,6.3604,6.3604,6.3511,6.3511,1286400.0
2011-07-08 15:20:00,6.81,6.82,6.8,6.81,1550400.0,6.3511,6.3604,6.3418,6.3511,1550400.0
2011-07-08 15:30:00,6.81,6.85,6.81,6.84,3184800.0,6.3511,6.3884,6.3511,6.3791,3184800.0
2011-07-08 15:40:00,6.84,6.85,6.84,6.85,2232800.0,6.3791,6.3884,6.3791,6.3884,2232800.0
2011-07-08 15:50:00,6.85,6.86,6.84,6.85,4496800.0,6.3884,6.3977,6.3791,6.3884,4496800.0
2011-07-11 09:30:00,6.68,6.71,6.68,6.71,5216800.0,6.2299,6.2578,6.2299,6.2578,5216800.0
2011-07-11 09:40:00,6.71,6.71,6.68,6.7,2796000.0,6.2578,6.2578,6.2299,6.2485,2796000.0
2011-07-11 09:50:00,6.7,6.73,6.7,6.71,3205600.0,6.2485,6.2765,6.2485,6.2578,3205600.0
2011-07-11 10:00:00,6.7,6.71,6.67,6.67,4216000.0,6.2485,6.2578,6.2205,6.2205,4216000.0
2011-07-11 10:10:00,6.67,6.68,6.65,6.66,4092000.0,6.2205,6.2299,6.2019,6.2112,4092000.0
2011-07-11 10:20:00,6.66,6.66,6.64,6.65,4396800.0,6.2112,6.2112,6.1925,6.2019,4396800.0
2011-07-11 10:30:00,6.65,6.66,6.63,6.64,2213600.0,6.2019,6.2112,6.1832,6.1925,2213600.0
2011-07-11 10:40:00,6.64,6.65,6.63,6.65,2632000.0,6.1925,6.2019,6.1832,6.2019,2632000.0
2011-07-11 10:50:00,6.65,6.65,6.61,6.61,7169600.0,6.2019,6.2019,6.1646,6.1646,7169600.0
2011-07-11 11:00:00,6.61,6.62,6.6,6.62,6038400.0,6.1646,6.1739,6.1552,6.1739,6038400.0
2011-07-11 11:10:00,6.62,6.64,6.62,6.63,2889600.0,6.1739,6.1925,6.1739,6.1832,2889600.0
2011-07-11 11:20:00,6.63,6.65,6.63,6.65,3339200.0,6.1832,6.2019,6.1832,6.2019,3339200.0
2011-07-11 11:30:00,6.65,6.66,6.64,6.64,1798400.0,6.2019,6.2112,6.1925,6.1925,1798400.0
2011-07-11 11:40:00,6.64,6.65,6.63,6.65,1959200.0,6.1925,6.2019,6.1832,6.2019,1959200.0
2011-07-11 11:50:00,6.65,6.66,6.64,6.64,2846400.0,6.2019,6.2112,6.1925,6.1925,2846400.0
2011-07-11 12:00:00,6.64,6.64,6.63,6.64,792000.0,6.1925,6.1925,6.1832,6.1925,792000.0
2011-07-11 12:10:00,6.64,6.65,6.63,6.65,1427200.0,6.1925,6.2019,6.1832,6.2019,1427200.0
2011-07-11 12:20:00,6.65,6.65,6.64,6.65,1123200.0,6.2019,6.2019,6.1925,6.2019,1123200.0
2011-07-11 12:30:00,6.65,6.65,6.63,6.64,1567200.0,6.2019,6.2019,6.1832,6.1925,1567200.0
2011-07-11 12:40:00,6.64,6.64,6.62,6.62,1496000.0,6.1925,6.1925,6.1739,6.1739,1496000.0
2011-07-11 12:50:00,6.62,6.63,6.62,6.62,632800.0,6.1739,6.1832,6.1739,6.1739,632800.0
2011-07-11 13:00:00,6.63,6.63,6.62,6.62,683200.0,6.1832,6.1832,6.1739,6.1739,683200.0
2011-07-11 13:10:00,6.62,6.62,6.59,6.6,2735200.0,6.1739,6.1739,6.1459,6.1552,2735200.0
2011-07-11 13:20:00,6.6,6.61,6.6,6.61,1462400.0,6.1552,6.1646,6.1552,6.1646,1462400.0
2011-07-11 13:30:00,6.61,6.62,6.61,6.61,1178400.0,6.1646,6.1739,6.1646,6.1646,1178400.0
2011-07-11 13:40:00,6.61,6.62,6.6,6.62,1284800.0,6.1646,6.1739,6.1552,6.1739,1284800.0
2011-07-11 13:50:00,6.62,6.63,6.62,6.63,1474400.0,6.1739,6.1832,6.1739,6.1832,1474400.0
2011-07-11 14:00:00,6.63,6.63,6.62,6.62,1096800.0,6.1832,6.1832,6.1739,6.1739,1096800.0
2011-07-11 14:10:00,6.63,6.63,6.6,6.6,960800.0,6.1832,6.1832,6.1552,6.1552,960800.0
2011-07-11 14:20:00,6.6,6.61,6.6,6.6,1459200.0,6.1552,6.1646,6.1552,6.1552,1459200.0
2011-07-11 14:30:00,6.6,6.61,6.58,6.61,3536800.0,6.1552,6.1646,6.1366,6.1646,3536800.0
2011-07-11 14:40:00,6.61,6.61,6.59,6.59,1185600.0,6.1646,6.1646,6.1459,6.1459,1185600.0
2011-07-11 14:50:00,6.59,6.6,6.59,6.6,1787200.0,6.1459,6.1552,6.1459,6.1552,1787200.0
2011-07-11 15:00:00,6.6,6.61,6.58,6.58,2632800.0,6.1552,6.1646,6.1366,6.1366,2632800.0
2011-07-11 15:10:00,6.58,6.59,6.58,6.58,1998400.0,6.1366,6.1459,6.1366,6.1366,1998400.0
2011-07-11 15:20:00,6.58,6.61,6.58,6.61,3854400.0,6.1366,6.1646,6.1366,6.1646,3854400.0
2011-07-11 15:30:00,6.61,6.61,6.59,6.6,5303200.0,6.1646,6.1646,6.1459,6.1552,5303200.0
2011-07-11 15:40:00,6.6,6.61,6.58,6.59,4046400.0,6.1552,6.1646,6.1366,6.1459,4046400.0
2011-07-11 15:50:00,6.58,6.61,6.58,6.61,6550400.0,6.1366,6.1646,6.1366,6.1646,6550400.0
2011-07-12 09:30:00,6.58,6.6,6.57,6.6,7464000.0,6.1366,6.1552,6.1273,6.1552,7464000.0
2011-07-12 09:40:00,6.59,6.61,6.58,6.58,6452800.0,6.1459,6.1646,6.1366,6.1366,6452800.0
2011-07-12 09:50:00,6.58,6.61,6.57,6.61,6012000.0,6.1366,6.1646,6.1273,6.1646,6012000.0
2011-07-12 10:00:00,6.61,6.63,6.6,6.62,4357600.0,6.1646,6.1832,6.1552,6.1739,4357600.0
2011-07-12 10:10:00,6.62,6.62,6.6,6.62,2083200.0,6.1739,6.1739,6.1552,6.1739,2083200.0
2011-07-12 10:20:00,6.62,6.63,6.59,6.61,4170400.0,6.1739,6.1832,6.1459,6.1646,4170400.0
2011-07-12 10:30:00,6.61,6.62,6.6,6.61,2082400.0,6.1646,6.1739,6.1552,6.1646,2082400.0
2011-07-12 10:40:00,6.61,6.62,6.6,6.6,2192800.0,6.1646,6.1739,6.1552,6.1552,2192800.0
2011-07-12 10:50:00,6.6,6.6,6.58,6.6,4663200.0,6.1552,6.1552,6.1366,6.1552,4663200.0
2011-07-12 11:00:00,6.6,6.61,6.59,6.6,2056800.0,6.1552,6.1646,6.1459,6.1552,2056800.0
2011-07-12 11:10:00,6.6,6.61,6.59,6.6,2501600.0,6.1552,6.1646,6.1459,6.1552,2501600.0
2011-07-12 11:20:00,6.6,6.63,6.6,6.62,1954400.0,6.1552,6.1832,6.1552,6.1739,1954400.0
2011-07-12 11:30:00,6.62,6.63,6.61,6.61,1772000.0,6.1739,6.1832,6.1646,6.1646,1772000.0
2011-07-12 11:40:00,6.61,6.65,6.61,6.64,3023200.0,6.1646,6.2019,6.1646,6.1925,3023200.0
2011-07-12 11:50:00,6.64,6.64,6.63,6.63,702400.0,6.1925,6.1925,6.1832,6.1832,702400.0
2011-07-12 12:00:00,6.63,6.64,6.62,6.64,1534400.0,6.1832,6.1925,6.1739,6.1925,1534400.0
2011-07-12 12:10:00,6.64,6.64,6.62,6.63,1282400.0,6.1925,6.1925,6.1739,6.1832,1282400.0
2011-07-12 12:20:00,6.63,6.63,6.61,6.61,766400.0,6.1832,6.1832,6.1646,6.1646,766400.0
2011-07-12 12:30:00,6.61,6.62,6.61,6.61,1219200.0,6.1646,6.1739,6.1646,6.1646,1219200.0
2011-07-12 12:40:00,6.61,6.62,6.61,6.61,2393600.0,6.1646,6.1739,6.1646,6.1646,2393600.0
2011-07-12 12:50:00,6.61,6.62,6.61,6.62,676800.0,6.1646,6.1739,6.1646,6.1739,676800.0
2011-07-12 13:00:00,6.62,6.63,6.61,6.63,1954400.0,6.1739,6.1832,6.1646,6.1832,1954400.0
2011-07-12 13:10:00,6.63,6.63,6.6,6.61,1609600.0,6.1832,6.1832,6.1552,6.1646,1609600.0
2011-07-12 13:20:00,6.61,6.62,6.59,6.6,1556800.0,6.1646,6.1739,6.1459,6.1552,1556800.0
2011-07-12 13:30:00,6.59,6.61,6.59,6.61,645600.0,6.1459,6.1646,6.1459,6.1646,645600.0
2011-07-12 13:40:00,6.61,6.61,6.6,6.61,453600.0,6.1646,6.1646,6.1552,6.1646,453600.0
2011-07-12 13:50:00,6.61,6.61,6.6,6.6,485600.0,6.1646,6.1646,6.1552,6.1552,485600.0
2011-07-12 14:00:00,6.6,6.64,6.59,6.63,2197600.0,6.1552,6.1925,6.1459,6.1832,2197600.0
2011-07-12 14:10:00,6.63,6.68,6.63,6.67,6099200.0,6.1832,6.2299,6.1832,6.2205,6099200.0
2011-07-12 14:20:00,6.67,6.68,6.66,6.66,4197600.0,6.2205,6.2299,6.2112,6.2112,4197600.0
2011-07-12 14:30:00,6.66,6.67,6.63,6.64,2532000.0,6.2112,6.2205,6.1832,6.1925,2532000.0
2011-07-12 14:40:00,6.64,6.65,6.63,6.64,2080800.0,6.1925,6.2019,6.1832,6.1925,2080800.0
2011-07-12 14:50:00,6.64,6.64,6.62,6.62,1965600.0,6.1925,6.1925,6.1739,6.1739,1965600.0
2011-07-12 15:00:00,6.62,6.64,6.62,6.62,2581600.0,6.1739,6.1925,6.1739,6.1739,2581600.0
2011-07-12 15:10:00,6.62,6.62,6.59,6.62,3190400.0,6.1739,6.1739,6.1459,6.1739,3190400.0
2011-07-12 15:20:00,6.62,6.63,6.59,6.6,4566400.0,6.1739,6.1832,6.1459,6.1552,4566400.0
2011-07-12 15:30:00,6.61,6.61,6.59,6.61,2589600.0,6.1646,6.1646,6.1459,6.1646,2589600.0
2011-07-12 15:40:00,6.6,6.6,6.54,6.54,5176000.0,6.1552,6.1552,6.0993,6.0993,5176000.0
2011-07-12 15:50:00,6.54,6.56,6.54,6.55,3865600.0,6.0993,6.1179,6.0993,6.1086,3865600.0
2011-07-13 09:30:00,6.62,6.64,6.61,6.62,4920000.0,6.1739,6.1925,6.1646,6.1739,4920000.0
2011-07-13 09:40:00,6.62,6.64,6.62,6.63,2485600.0,6.1739,6.1925,6.1739,6.1832,2485600.0
2011-07-13 09:50:00,6.63,6.63,6.59,6.6,4250400.0,6.1832,6.1832,6.1459,6.1552,4250400.0
2011-07-13 10:00:00,6.6,6.68,6.6,6.66,11432800.0,6.1552,6.2299,6.1552,6.2112,11432800.0
2011-07-13 10:10:00,6.66,6.69,6.65,6.68,4852800.0,6.2112,6.2392,6.2019,6.2299,4852800.0
2011-07-13 10:20:00,6.68,6.7,6.68,6.68,2399200.0,6.2299,6.2485,6.2299,6.2299,2399200.0
2011-07-13 10:30:00,6.68,6.72,6.68,6.71,4161600.0,6.2299,6.2672,6.2299,6.2578,4161600.0
2011-07-13 10:40:00,6.71,6.72,6.7,6.71,2062400.0,6.2578,6.2672,6.2485,6.2578,2062400.0
2011-07-13 10:50:00,6.71,6.72,6.71,6.71,1407200.0,6.2578,6.2672,6.2578,6.2578,1407200.0
2011-07-13 11:00:00,6.71,6.71,6.7,6.71,2017600.0,6.2578,6.2578,6.2485,6.2578,2017600.0
2011-07-13 11:10:00,6.71,6.73,6.71,6.72,1757600.0,6.2578,6.2765,6.2578,6.2672,1757600.0
2011-07-13 11:20:00,6.72,6.73,6.72,6.72,2594400.0,6.2672,6.2765,6.2672,6.2672,2594400.0
2011-07-13 11:30:00,6.72,6.72,6.71,6.71,1843200.0,6.2672,6.2672,6.2578,6.2578,1843200.0
2011-07-13 11:40:00,6.71,6.71,6.69,6.7,1362400.0,6.2578,6.2578,6.2392,6.2485,1362400.0
2011-07-13 11:50:00,6.7,6.7,6.69,6.7,869600.0,6.2485,6.2485,6.2392,6.2485,869600.0
2011-07-13 12:00:00,6.7,6.71,6.69,6.7,1025600.0,6.2485,6.2578,6.2392,6.2485,1025600.0
2011-07-13 12:10:00,6.7,6.72,6.7,6.72,1101600.0,6.2485,6.2672,6.2485,6.2672,1101600.0
2011-07-13 12:20:00,6.72,6.72,6.71,6.71,413600.0,6.2672,6.2672,6.2578,6.2578,413600.0
2011-07-13 12:30:00,6.71,6.71,6.71,6.71,1232800.0,6.2578,6.2578,6.2578,6.2578,1232800.0
2011-07-13 12:40:00,6.71,6.71,6.69,6.71,1731200.0,6.2578,6.2578,6.2392,6.2578,1731200.0
2011-07-13 12:50:00,6.71,6.71,6.7,6.7,836800.0,6.2578,6.2578,6.2485,6.2485,836800.0
2011-07-13 13:00:00,6.7,6.7,6.68,6.69,1961600.0,6.2485,6.2485,6.2299,6.2392,1961600.0
2011-07-13 13:10:00,6.69,6.69,6.67,6.68,1544000.0,6.2392,6.2392,6.2205,6.2299,1544000.0
2011-07-13 13:20:00,6.68,6.68,6.67,6.68,758400.0,6.2299,6.2299,6.2205,6.2299,758400.0
2011-07-13 13:30:00,6.68,6.7,6.68,6.7,1615200.0,6.2299,6.2485,6.2299,6.2485,1615200.0
2011-07-13 13:40:00,6.7,6.7,6.68,6.68,488800.0,6.2485,6.2485,6.2299,6.2299,488800.0
2011-07-13 13:50:00,6.68,6.68,6.66,6.67,2196000.0,6.2299,6.2299,6.2112,6.2205,2196000.0
2011-07-13 14:00:00,6.67,6.68,6.66,6.67,1164800.0,6.2205,6.2299,6.2112,6.2205,1164800.0
2011-07-13 14:10:00,6.67,6.67,6.65,6.66,2552000.0,6.2205,6.2205,6.2019,6.2112,2552000.0
2011-07-13 14:20:00,6.65,6.66,6.63,6.64,3849600.0,6.2019,6.2112,6.1832,6.1925,3849600.0
2011-07-13 14:30:00,6.64,6.65,6.64,6.65,1912800.0,6.1925,6.2019,6.1925,6.2019,1912800.0
2011-07-13 14:40:00,6.65,6.65,6.63,6.65,1333600.0,6.2019,6.2019,6.1832,6.2019,1333600.0
2011-07-13 14:50:00,6.65,6.66,6.65,6.65,1034400.0,6.2019,6.2112,6.2019,6.2019,1034400.0
2011-07-13 15:00:00,6.65,6.67,6.62,6.63,3181600.0,6.2019,6.2205,6.1739,6.1832,3181600.0
2011-07-13 15:10:00,6.63,6.63,6.59,6.59,5372000.0,6.1832,6.1832,6.1459,6.1459,5372000.0
2011-07-13 15:20:00,6.59,6.61,6.58,6.6,3864000.0,6.1459,6.1646,6.1366,6.1552,3864000.0
2011-07-13 15:30:00,6.6,6.6,6.58,6.58,3480000.0,6.1552,6.1552,6.1366,6.1366,3480000.0
2011-07-13 15:40:00,6.58,6.58,6.56,6.58,6333600.0,6.1366,6.1366,6.1179,6.1366,6333600.0
2011-07-13 15:50:00,6.58,6.6,6.57,6.59,7741600.0,6.1366,6.1552,6.1273,6.1459,7741600.0
2011-07-14 09:30:00,6.62,6.63,6.6,6.62,2760000.0,6.1739,6.1832,6.1552,6.1739,2760000.0
2011-07-14 09:40:00,6.62,6.65,6.62,6.65,4887200.0,6.1739,6.2019,6.1739,6.2019,4887200.0
2011-07-14 09:50:00,6.65,6.68,6.65,6.67,4838400.0,6.2019,6.2299,6.2019,6.2205,4838400.0
2011-07-14 10:00:00,6.67,6.68,6.66,6.67,2700000.0,6.2205,6.2299,6.2112,6.2205,2700000.0
2011-07-14 10:10:00,6.67,6.68,6.65,6.67,2747200.0,6.2205,6.2299,6.2019,6.2205,2747200.0
2011-07-14 10:20:00,6.67,6.68,6.66,6.67,2177600.0,6.2205,6.2299,6.2112,6.2205,2177600.0
2011-07-14 10:30:00,6.67,6.68,6.63,6.64,3723200.0,6.2205,6.2299,6.1832,6.1925,3723200.0
2011-07-14 10:40:00,6.64,6.64,6.61,6.62,2940800.0,6.1925,6.1925,6.1646,6.1739,2940800.0
2011-07-14 10:50:00,6.62,6.62,6.58,6.59,6683200.0,6.1739,6.1739,6.1366,6.1459,6683200.0
2011-07-14 11:00:00,6.59,6.61,6.59,6.61,2727200.0,6.1459,6.1646,6.1459,6.1646,2727200.0
2011-07-14 11:10:00,6.61,6.61,6.59,6.61,2267200.0,6.1646,6.1646,6.1459,6.1646,2267200.0
2011-07-14 11:20:00,6.61,6.61,6.6,6.61,1550400.0,6.1646,6.1646,6.1552,6.1646,1550400.0
2011-07-14 11:30:00,6.6,6.61,6.57,6.57,3528000.0,6.1552,6.1646,6.1273,6.1273,3528000.0
2011-07-14 11:40:00,6.57,6.59,6.57,6.59,2414400.0,6.1273,6.1459,6.1273,6.1459,2414400.0
2011-07-14 11:50:00,6.59,6.59,6.58,6.59,1730400.0,6.1459,6.1459,6.1366,6.1459,1730400.0
2011-07-14 12:00:00,6.59,6.59,6.57,6.57,1855200.0,6.1459,6.1459,6.1273,6.1273,1855200.0
2011-07-14 12:10:00,6.57,6.57,6.54,6.54,3660000.0,6.1273,6.1273,6.0993,6.0993,3660000.0
2011-07-14 12:20:00,6.54,6.55,6.53,6.55,2860800.0,6.0993,6.1086,6.09,6.1086,2860800.0
2011-07-14 12:30:00,6.54,6.55,6.54,6.55,1440800.0,6.0993,6.1086,6.0993,6.1086,1440800.0
2011-07-14 12:40:00,6.55,6.56,6.54,6.55,1575200.0,6.1086,6.1179,6.0993,6.1086,1575200.0
2011-07-14 12:50:00,6.55,6.55,6.52,6.52,3303200.0,6.1086,6.1086,6.0806,6.0806,3303200.0
2011-07-14 13:00:00,6.52,6.53,6.51,6.52,4264000.0,6.0806,6.09,6.0713,6.0806,4264000.0
2011-07-14 13:10:00,6.52,6.52,6.48,6.49,4428800.0,6.0806,6.0806,6.0433,6.0527,4428800.0
2011-07-14 13:20:00,6.49,6.52,6.48,6.52,6024000.0,6.0527,6.0806,6.0433,6.0806,6024000.0
2011-07-14 13:30:00,6.52,6.57,6.51,6.54,11036000.0,6.0806,6.1273,6.0713,6.0993,11036000.0
2011-07-14 13:40:00,6.54,6.56,6.52,6.54,4487200.0,6.0993,6.1179,6.0806,6.0993,4487200.0
2011-07-14 13:50:00,6.54,6.55,6.52,6.55,3322400.0,6.0993,6.1086,6.0806,6.1086,3322400.0
2011-07-14 14:00:00,6.55,6.56,6.54,6.55,3352000.0,6.1086,6.1179,6.0993,6.1086,3352000.0
2011-07-14 14:10:00,6.55,6.57,6.54,6.55,3826400.0,6.1086,6.1273,6.0993,6.1086,3826400.0
2011-07-14 14:20:00,6.55,6.56,6.52,6.54,2299200.0,6.1086,6.1179,6.0806,6.0993,2299200.0
2011-07-14 14:30:00,6.54,6.55,6.52,6.53,4484800.0,6.0993,6.1086,6.0806,6.09,4484800.0
2011-07-14 14:40:00,6.53,6.55,6.52,6.52,3500800.0,6.09,6.1086,6.0806,6.0806,3500800.0
2011-07-14 14:50:00,6.52,6.53,6.51,6.53,2027200.0,6.0806,6.09,6.0713,6.09,2027200.0
2011-07-14 15:00:00,6.53,6.53,6.49,6.49,3113600.0,6.09,6.09,6.0527,6.0527,3113600.0
2011-07-14 15:10:00,6.49,6.51,6.48,6.51,3511200.0,6.0527,6.0713,6.0433,6.0713,3511200.0
2011-07-14 15:20:00,6.51,6.53,6.5,6.51,2868800.0,6.0713,6.09,6.062,6.0713,2868800.0
2011-07-14 15:30:00,6.51,6.54,6.5,6.53,2760000.0,6.0713,6.0993,6.062,6.09,2760000.0
2011-07-14 15:40:00,6.53,6.53,6.5,6.51,4876000.0,6.09,6.09,6.062,6.0713,4876000.0
2011-07-14 15:50:00,6.51,6.51,6.48,6.5,6620000.0,6.0713,6.0713,6.0433,6.062,6620000.0
2011-07-15 09:30:00,6.57,6.59,6.56,6.58,5427200.0,6.1273,6.1459,6.1179,6.1366,5427200.0
2011-07-15 09:40:00,6.58,6.58,6.55,6.57,4116800.0,6.1366,6.1366,6.1086,6.1273,4116800.0
2011-07-15 09:50:00,6.57,6.58,6.49,6.54,6064000.0,6.1273,6.1366,6.0527,6.0993,6064000.0
2011-07-15 10:00:00,6.54,6.58,6.54,6.54,5860800.0,6.0993,6.1366,6.0993,6.0993,5860800.0
2011-07-15 10:10:00,6.54,6.54,6.51,6.51,3022400.0,6.0993,6.0993,6.0713,6.0713,3022400.0
2011-07-15 10:20:00,6.51,6.51,6.49,6.5,4856800.0,6.0713,6.0713,6.0527,6.062,4856800.0
2011-07-15 10:30:00,6.5,6.51,6.49,6.49,3497600.0,6.062,6.0713,6.0527,6.0527,3497600.0
2011-07-15 10:40:00,6.49,6.53,6.49,6.52,4249600.0,6.0527,6.09,6.0527,6.0806,4249600.0
2011-07-15 10:50:00,6.52,6.53,6.5,6.51,2961600.0,6.0806,6.09,6.062,6.0713,2961600.0
2011-07-15 11:00:00,6.51,6.53,6.5,6.52,2364000.0,6.0713,6.09,6.062,6.0806,2364000.0
2011-07-15 11:10:00,6.52,6.55,6.52,6.54,3620800.0,6.0806,6.1086,6.0806,6.0993,3620800.0
2011-07-15 11:20:00,6.54,6.55,6.54,6.54,1754400.0,6.0993,6.1086,6.0993,6.0993,1754400.0
2011-07-15 11:30:00,6.54,6.55,6.54,6.54,1299200.0,6.0993,6.1086,6.0993,6.0993,1299200.0
2011-07-15 11:40:00,6.54,6.54,6.53,6.53,1291200.0,6.0993,6.0993,6.09,6.09,1291200.0
2011-07-15 11:50:00,6.54,6.55,6.53,6.53,1980000.0,6.0993,6.1086,6.09,6.09,1980000.0
2011-07-15 12:00:00,6.53,6.58,6.53,6.56,5547200.0,6.09,6.1366,6.09,6.1179,5547200.0
2011-07-15 12:10:00,6.56,6.57,6.54,6.54,2648000.0,6.1179,6.1273,6.0993,6.0993,2648000.0
2011-07-15 12:20:00,6.54,6.55,6.53,6.55,1498400.0,6.0993,6.1086,6.09,6.1086,1498400.0
2011-07-15 12:30:00,6.55,6.56,6.54,6.54,1320800.0,6.1086,6.1179,6.0993,6.0993,1320800.0
2011-07-15 12:40:00,6.54,6.54,6.52,6.53,1755200.0,6.0993,6.0993,6.0806,6.09,1755200.0
2011-07-15 12:50:00,6.53,6.54,6.52,6.53,1051200.0,6.09,6.0993,6.0806,6.09,1051200.0
2011-07-15 13:00:00,6.53,6.54,6.52,6.54,836800.0,6.09,6.0993,6.0806,6.0993,836800.0
2011-07-15 13:10:00,6.54,6.54,6.53,6.53,550400.0,6.0993,6.0993,6.09,6.09,550400.0
2011-07-15 13:20:00,6.53,6.54,6.53,6.54,1522400.0,6.09,6.0993,6.09,6.0993,1522400.0
2011-07-15 13:30:00,6.54,6.54,6.53,6.53,572800.0,6.0993,6.0993,6.09,6.09,572800.0
2011-07-15 13:40:00,6.53,6.53,6.52,6.52,632800.0,6.09,6.09,6.0806,6.0806,632800.0
2011-07-15 13:50:00,6.52,6.53,6.5,6.51,1589600.0,6.0806,6.09,6.062,6.0713,1589600.0
2011-07-15 14:00:00,6.5,6.51,6.5,6.51,935200.0,6.062,6.0713,6.062,6.0713,935200.0
2011-07-15 14:10:00,6.51,6.52,6.5,6.52,1798400.0,6.0713,6.0806,6.062,6.0806,1798400.0
2011-07-15 14:20:00,6.52,6.52,6.5,6.5,1752000.0,6.0806,6.0806,6.062,6.062,1752000.0
2011-07-15 14:30:00,6.5,6.51,6.49,6.51,2656800.0,6.062,6.0713,6.0527,6.0713,2656800.0
2011-07-15 14:40:00,6.51,6.53,6.5,6.52,3335200.0,6.0713,6.09,6.062,6.0806,3335200.0
2011-07-15 14:50:00,6.52,6.52,6.51,6.51,2711200.0,6.0806,6.0806,6.0713,6.0713,2711200.0
2011-07-15 15:00:00,6.51,6.53,6.5,6.52,2220000.0,6.0713,6.09,6.062,6.0806,2220000.0
2011-07-15 15:10:00,6.52,6.53,6.52,6.53,2892800.0,6.0806,6.09,6.0806,6.09,2892800.0
2011-07-15 15:20:00,6.53,6.56,6.53,6.55,4024800.0,6.09,6.1179,6.09,6.1086,4024800.0
2011-07-15 15:30:00,6.56,6.57,6.55,6.56,2779200.0,6.1179,6.1273,6.1086,6.1179,2779200.0
2011-07-15 15:40:00,6.56,6.57,6.56,6.57,5380800.0,6.1179,6.1273,6.1179,6.1273,5380800.0
2011-07-15 15:50:00,6.57,6.58,6.57,6.58,5525600.0,6.1273,6.1366,6.1273,6.1366,5525600.0
2011-07-18 09:30:00,6.51,6.52,6.49,6.52,5471200.0,6.0713,6.0806,6.0527,6.0806,5471200.0
2011-07-18 09:40:00,6.52,6.53,6.5,6.5,2721600.0,6.0806,6.09,6.062,6.062,2721600.0
2011-07-18 09:50:00,6.5,6.5,6.47,6.48,5279200.0,6.062,6.062,6.034,6.0433,5279200.0
2011-07-18 10:00:00,6.48,6.49,6.44,6.45,5834400.0,6.0433,6.0527,6.006,6.0154,5834400.0
2011-07-18 10:10:00,6.45,6.45,6.42,6.43,6416800.0,6.0154,6.0154,5.9874,5.9967,6416800.0
2011-07-18 10:20:00,6.43,6.46,6.43,6.45,3948000.0,5.9967,6.0247,5.9967,6.0154,3948000.0
2011-07-18 10:30:00,6.45,6.45,6.43,6.43,4895200.0,6.0154,6.0154,5.9967,5.9967,4895200.0
2011-07-18 10:40:00,6.43,6.45,6.42,6.42,3286400.0,5.9967,6.0154,5.9874,5.9874,3286400.0
2011-07-18 10:50:00,6.42,6.43,6.4,6.42,9598400.0,5.9874,5.9967,5.9687,5.9874,9598400.0
2011-07-18 11:00:00,6.42,6.42,6.41,6.42,2568000.0,5.9874,5.9874,5.978,5.9874,2568000.0
2011-07-18 11:10:00,6.42,6.42,6.41,6.42,2891200.0,5.9874,5.9874,5.978,5.9874,2891200.0
2011-07-18 11:20:00,6.42,6.44,6.41,6.43,2268000.0,5.9874,6.006,5.978,5.9967,2268000.0
2011-07-18 11:30:00,6.43,6.43,6.4,6.4,3051200.0,5.9967,5.9967,5.9687,5.9687,3051200.0
2011-07-18 11:40:00,6.4,6.41,6.38,6.39,3925600.0,5.9687,5.978,5.9501,5.9594,3925600.0
2011-07-18 11:50:00,6.39,6.39,6.37,6.38,5722400.0,5.9594,5.9594,5.9407,5.9501,5722400.0
2011-07-18 12:00:00,6.38,6.39,6.38,6.38,3750400.0,5.9501,5.9594,5.9501,5.9501,3750400.0
2011-07-18 12:10:00,6.38,6.41,6.38,6.4,2428800.0,5.9501,5.978,5.9501,5.9687,2428800.0
2011-07-18 12:20:00,6.4,6.41,6.39,6.4,1388000.0,5.9687,5.978,5.9594,5.9687,1388000.0
2011-07-18 12:30:00,6.4,6.42,6.39,6.41,1611200.0,5.9687,5.9874,5.9594,5.978,1611200.0
2011-07-18 12:40:00,6.41,6.41,6.4,6.4,1192000.0,5.978,5.978,5.9687,5.9687,1192000.0
2011-07-18 12:50:00,6.4,6.41,6.4,6.41,615200.0,5.9687,5.978,5.9687,5.978,615200.0
2011-07-18 13:00:00,6.41,6.41,6.4,6.4,790400.0,5.978,5.978,5.9687,5.9687,790400.0
2011-07-18 13:10:00,6.4,6.41,6.39,6.39,1116000.0,5.9687,5.978,5.9594,5.9594,1116000.0
2011-07-18 13:20:00,6.39,6.41,6.39,6.41,927200.0,5.9594,5.978,5.9594,5.978,927200.0
2011-07-18 13:30:00,6.41,6.43,6.41,6.43,2364800.0,5.978,5.9967,5.978,5.9967,2364800.0
2011-07-18 13:40:00,6.43,6.43,6.42,6.43,1468000.0,5.9967,5.9967,5.9874,5.9967,1468000.0
2011-07-18 13:50:00,6.43,6.45,6.42,6.44,2316800.0,5.9967,6.0154,5.9874,6.006,2316800.0
2011-07-18 14:00:00,6.44,6.44,6.43,6.44,1644000.0,6.006,6.006,5.9967,6.006,1644000.0
2011-07-18 14:10:00,6.44,6.44,6.43,6.44,1180000.0,6.006,6.006,5.9967,6.006,1180000.0
2011-07-18 14:20:00,6.44,6.45,6.43,6.43,1440800.0,6.006,6.0154,5.9967,5.9967,1440800.0
2011-07-18 14:30:00,6.43,6.43,6.41,6.42,2829600.0,5.9967,5.9967,5.978,5.9874,2829600.0
2011-07-18 14:40:00,6.42,6.43,6.42,6.43,1082400.0,5.9874,5.9967,5.9874,5.9967,1082400.0
2011-07-18 14:50:00,6.43,6.45,6.43,6.45,1371200.0,5.9967,6.0154,5.9967,6.0154,1371200.0
2011-07-18 15:00:00,6.45,6.47,6.44,6.45,6453600.0,6.0154,6.034,6.006,6.0154,6453600.0
2011-07-18 15:10:00,6.45,6.45,6.43,6.44,4492800.0,6.0154,6.0154,5.9967,6.006,4492800.0
2011-07-18 15:20:00,6.44,6.45,6.43,6.44,2046400.0,6.006,6.0154,5.9967,6.006,2046400.0
2011-07-18 15:30:00,6.44,6.46,6.43,6.46,3516000.0,6.006,6.0247,5.9967,6.0247,3516000.0
2011-07-18 15:40:00,6.46,6.46,6.44,6.45,6580800.0,6.0247,6.0247,6.006,6.0154,6580800.0
2011-07-18 15:50:00,6.45,6.47,6.45,6.47,5373600.0,6.0154,6.034,6.0154,6.034,5373600.0
2011-07-19 09:30:00,6.54,6.59,6.54,6.58,6863200.0,6.0993,6.1459,6.0993,6.1366,6863200.0
2011-07-19 09:40:00,6.58,6.6,6.58,6.58,5174400.0,6.1366,6.1552,6.1366,6.1366,5174400.0
2011-07-19 09:50:00,6.58,6.6,6.57,6.58,1864800.0,6.1366,6.1552,6.1273,6.1366,1864800.0
2011-07-19 10:00:00,6.58,6.6,6.58,6.6,5124000.0,6.1366,6.1552,6.1366,6.1552,5124000.0
2011-07-19 10:10:00,6.6,6.61,6.59,6.61,2365600.0,6.1552,6.1646,6.1459,6.1646,2365600.0
2011-07-19 10:20:00,6.61,6.61,6.6,6.6,924800.0,6.1646,6.1646,6.1552,6.1552,924800.0
2011-07-19 10:30:00,6.6,6.61,6.59,6.59,997600.0,6.1552,6.1646,6.1459,6.1459,997600.0
2011-07-19 10:40:00,6.6,6.6,6.59,6.6,932800.0,6.1552,6.1552,6.1459,6.1552,932800.0
2011-07-19 10:50:00,6.6,6.61,6.59,6.6,1580000.0,6.1552,6.1646,6.1459,6.1552,1580000.0
2011-07-19 11:00:00,6.6,6.6,6.58,6.59,1560000.0,6.1552,6.1552,6.1366,6.1459,1560000.0
2011-07-19 11:10:00,6.59,6.59,6.58,6.58,1721600.0,6.1459,6.1459,6.1366,6.1366,1721600.0
2011-07-19 11:20:00,6.58,6.59,6.58,6.59,1620000.0,6.1366,6.1459,6.1366,6.1459,1620000.0
2011-07-19 11:30:00,6.59,6.59,6.56,6.56,2714400.0,6.1459,6.1459,6.1179,6.1179,2714400.0
2011-07-19 11:40:00,6.56,6.57,6.56,6.57,1927200.0,6.1179,6.1273,6.1179,6.1273,1927200.0
2011-07-19 11:50:00,6.57,6.58,6.56,6.57,835200.0,6.1273,6.1366,6.1179,6.1273,835200.0
2011-07-19 12:00:00,6.57,6.58,6.57,6.57,725600.0,6.1273,6.1366,6.1273,6.1273,725600.0
2011-07-19 12:10:00,6.57,6.59,6.57,6.58,2110400.0,6.1273,6.1459,6.1273,6.1366,2110400.0
2011-07-19 12:20:00,6.58,6.58,6.57,6.57,728800.0,6.1366,6.1366,6.1273,6.1273,728800.0
2011-07-19 12:30:00,6.57,6.6,6.57,6.59,3154400.0,6.1273,6.1552,6.1273,6.1459,3154400.0
2011-07-19 12:40:00,6.59,6.59,6.57,6.57,1452000.0,6.1459,6.1459,6.1273,6.1273,1452000.0
2011-07-19 12:50:00,6.57,6.59,6.57,6.58,964800.0,6.1273,6.1459,6.1273,6.1366,964800.0
2011-07-19 13:00:00,6.59,6.59,6.58,6.58,726400.0,6.1459,6.1459,6.1366,6.1366,726400.0
2011-07-19 13:10:00,6.58,6.6,6.57,6.6,1728800.0,6.1366,6.1552,6.1273,6.1552,1728800.0
2011-07-19 13:20:00,6.6,6.61,6.59,6.61,1445600.0,6.1552,6.1646,6.1459,6.1646,1445600.0
2011-07-19 13:30:00,6.61,6.64,6.6,6.63,8803200.0,6.1646,6.1925,6.1552,6.1832,8803200.0
2011-07-19 13:40:00,6.63,6.66,6.62,6.64,4179200.0,6.1832,6.2112,6.1739,6.1925,4179200.0
2011-07-19 13:50:00,6.64,6.65,6.64,6.64,873600.0,6.1925,6.2019,6.1925,6.1925,873600.0
2011-07-19 14:00:00,6.65,6.65,6.63,6.64,1696000.0,6.2019,6.2019,6.1832,6.1925,1696000.0
2011-07-19 14:10:00,6.64,6.65,6.63,6.63,2256000.0,6.1925,6.2019,6.1832,6.1832,2256000.0
2011-07-19 14:20:00,6.63,6.65,6.63,6.65,1798400.0,6.1832,6.2019,6.1832,6.2019,1798400.0
2011-07-19 14:30:00,6.65,6.65,6.64,6.65,1207200.0,6.2019,6.2019,6.1925,6.2019,1207200.0
2011-07-19 14:40:00,6.65,6.68,6.65,6.67,3150400.0,6.2019,6.2299,6.2019,6.2205,3150400.0
2011-07-19 14:50:00,6.67,6.68,6.67,6.68,1779200.0,6.2205,6.2299,6.2205,6.2299,1779200.0
2011-07-19 15:00:00,6.68,6.69,6.67,6.68,1464000.0,6.2299,6.2392,6.2205,6.2299,1464000.0
2011-07-19 15:10:00,6.68,6.69,6.68,6.68,2021600.0,6.2299,6.2392,6.2299,6.2299,2021600.0
2011-07-19 15:20:00,6.68,6.68,6.67,6.67,1956000.0,6.2299,6.2299,6.2205,6.2205,1956000.0
2011-07-19 15:30:00,6.67,6.68,6.66,6.67,2304800.0,6.2205,6.2299,6.2112,6.2205,2304800.0
2011-07-19 15:40:00,6.67,6.68,6.67,6.67,1596800.0,6.2205,6.2299,6.2205,6.2205,1596800.0
2011-07-19 15:50:00,6.67,6.68,6.66,6.67,3296000.0,6.2205,6.2299,6.2112,6.2205,3296000.0
2011-07-20 09:30:00,6.71,6.72,6.69,6.7,5300000.0,6.2578,6.2672,6.2392,6.2485,5300000.0
2011-07-20 09:40:00,6.7,6.7,6.68,6.68,2719200.0,6.2485,6.2485,6.2299,6.2299,2719200.0
2011-07-20 09:50:00,6.68,6.69,6.66,6.67,2942400.0,6.2299,6.2392,6.2112,6.2205,2942400.0
2011-07-20 10:00:00,6.68,6.69,6.66,6.68,3633600.0,6.2299,6.2392,6.2112,6.2299,3633600.0
2011-07-20 10:10:00,6.68,6.7,6.65,6.66,4840000.0,6.2299,6.2485,6.2019,6.2112,4840000.0
2011-07-20 10:20:00,6.66,6.68,6.66,6.68,6524000.0,6.2112,6.2299,6.2112,6.2299,6524000.0
2011-07-20 10:30:00,6.68,6.69,6.67,6.69,4079200.0,6.2299,6.2392,6.2205,6.2392,4079200.0
2011-07-20 10:40:00,6.69,6.7,6.68,6.68,1998400.0,6.2392,6.2485,6.2299,6.2299,1998400.0
2011-07-20 10:50:00,6.68,6.69,6.67,6.69,1642400.0,6.2299,6.2392,6.2205,6.2392,1642400.0
2011-07-20 11:00:00,6.68,6.7,6.68,6.7,1293600.0,6.2299,6.2485,6.2299,6.2485,1293600.0
2011-07-20 11:10:00,6.7,6.7,6.69,6.7,1624000.0,6.2485,6.2485,6.2392,6.2485,1624000.0
2011-07-20 11:20:00,6.7,6.7,6.68,6.68,1774400.0,6.2485,6.2485,6.2299,6.2299,1774400.0
2011-07-20 11:30:00,6.68,6.69,6.68,6.69,1605600.0,6.2299,6.2392,6.2299,6.2392,1605600.0
2011-07-20 11:40:00,6.69,6.7,6.67,6.67,1849600.0,6.2392,6.2485,6.2205,6.2205,1849600.0
2011-07-20 11:50:00,6.67,6.67,6.66,6.66,1268000.0,6.2205,6.2205,6.2112,6.2112,1268000.0
2011-07-20 12:00:00,6.67,6.67,6.66,6.67,862400.0,6.2205,6.2205,6.2112,6.2205,862400.0
2011-07-20 12:10:00,6.67,6.67,6.66,6.67,924000.0,6.2205,6.2205,6.2112,6.2205,924000.0
2011-07-20 12:20:00,6.67,6.67,6.66,6.67,1023200.0,6.2205,6.2205,6.2112,6.2205,1023200.0
2011-07-20 12:30:00,6.67,6.67,6.66,6.66,456000.0,6.2205,6.2205,6.2112,6.2112,456000.0
2011-07-20 12:40:00,6.66,6.67,6.66,6.67,904800.0,6.2112,6.2205,6.2112,6.2205,904800.0
2011-07-20 12:50:00,6.67,6.68,6.67,6.67,650400.0,6.2205,6.2299,6.2205,6.2205,650400.0
2011-07-20 13:00:00,6.67,6.68,6.67,6.68,664000.0,6.2205,6.2299,6.2205,6.2299,664000.0
2011-07-20 13:10:00,6.68,6.68,6.67,6.68,409600.0,6.2299,6.2299,6.2205,6.2299,409600.0
2011-07-20 13:20:00,6.68,6.69,6.68,6.69,571200.0,6.2299,6.2392,6.2299,6.2392,571200.0
2011-07-20 13:30:00,6.69,6.7,6.68,6.69,947200.0,6.2392,6.2485,6.2299,6.2392,947200.0
2011-07-20 13:40:00,6.69,6.7,6.69,6.7,792800.0,6.2392,6.2485,6.2392,6.2485,792800.0
2011-07-20 13:50:00,6.7,6.7,6.7,6.7,860000.0,6.2485,6.2485,6.2485,6.2485,860000.0
2011-07-20 14:00:00,6.7,6.71,6.7,6.7,1172800.0,6.2485,6.2578,6.2485,6.2485,1172800.0
2011-07-20 14:10:00,6.7,6.71,6.7,6.71,432800.0,6.2485,6.2578,6.2485,6.2578,432800.0
2011-07-20 14:20:00,6.71,6.71,6.71,6.71,734400.0,6.2578,6.2578,6.2578,6.2578,734400.0
2011-07-20 14:30:00,6.71,6.71,6.7,6.71,745600.0,6.2578,6.2578,6.2485,6.2578,745600.0
2011-07-20 14:40:00,6.71,6.71,6.68,6.68,1313600.0,6.2578,6.2578,6.2299,6.2299,1313600.0
2011-07-20 14:50:00,6.68,6.69,6.68,6.69,1548800.0,6.2299,6.2392,6.2299,6.2392,1548800.0
2011-07-20 15:00:00,6.69,6.7,6.68,6.7,1678400.0,6.2392,6.2485,6.2299,6.2485,1678400.0
2011-07-20 15:10:00,6.7,6.7,6.69,6.69,1428000.0,6.2485,6.2485,6.2392,6.2392,1428000.0
2011-07-20 15:20:00,6.69,6.69,6.67,6.68,1989600.0,6.2392,6.2392,6.2205,6.2299,1989600.0
2011-07-20 15:30:00,6.68,6.69,6.67,6.69,1286400.0,6.2299,6.2392,6.2205,6.2392,1286400.0
2011-07-20 15:40:00,6.69,6.69,6.66,6.66,2027200.0,6.2392,6.2392,6.2112,6.2112,2027200.0
2011-07-20 15:50:00,6.66,6.68,6.66,6.67,3061600.0,6.2112,6.2299,6.2112,6.2205,3061600.0
2011-07-21 09:30:00,6.74,6.75,6.72,6.73,4121600.0,6.2858,6.2951,6.2672,6.2765,4121600.0
2011-07-21 09:40:00,6.73,6.8,6.73,6.78,4973600.0,6.2765,6.3418,6.2765,6.3231,4973600.0
2011-07-21 09:50:00,6.78,6.8,6.78,6.79,4324000.0,6.3231,6.3418,6.3231,6.3324,4324000.0
2011-07-21 10:00:00,6.79,6.84,6.77,6.83,4280800.0,6.3324,6.3791,6.3138,6.3697,4280800.0
2011-07-21 10:10:00,6.83,6.84,6.81,6.82,2556800.0,6.3697,6.3791,6.3511,6.3604,2556800.0
2011-07-21 10:20:00,6.82,6.87,6.82,6.86,5724800.0,6.3604,6.4071,6.3604,6.3977,5724800.0
2011-07-21 10:30:00,6.86,6.86,6.85,6.85,3762400.0,6.3977,6.3977,6.3884,6.3884,3762400.0
2011-07-21 10:40:00,6.85,6.86,6.84,6.85,2848800.0,6.3884,6.3977,6.3791,6.3884,2848800.0
2011-07-21 10:50:00,6.85,6.86,6.84,6.84,1764000.0,6.3884,6.3977,6.3791,6.3791,1764000.0
2011-07-21 11:00:00,6.84,6.85,6.83,6.84,1746400.0,6.3791,6.3884,6.3697,6.3791,1746400.0
2011-07-21 11:10:00,6.83,6.84,6.83,6.84,895200.0,6.3697,6.3791,6.3697,6.3791,895200.0
2011-07-21 11:20:00,6.84,6.84,6.81,6.82,2973600.0,6.3791,6.3791,6.3511,6.3604,2973600.0
2011-07-21 11:30:00,6.82,6.82,6.81,6.81,1216000.0,6.3604,6.3604,6.3511,6.3511,1216000.0
2011-07-21 11:40:00,6.81,6.81,6.8,6.8,1478400.0,6.3511,6.3511,6.3418,6.3418,1478400.0
2011-07-21 11:50:00,6.8,6.82,6.8,6.81,1692000.0,6.3418,6.3604,6.3418,6.3511,1692000.0
2011-07-21 12:00:00,6.81,6.82,6.81,6.82,1163200.0,6.3511,6.3604,6.3511,6.3604,1163200.0
2011-07-21 12:10:00,6.81,6.82,6.8,6.8,668800.0,6.3511,6.3604,6.3418,6.3418,668800.0
2011-07-21 12:20:00,6.8,6.81,6.8,6.81,1118400.0,6.3418,6.3511,6.3418,6.3511,1118400.0
2011-07-21 12:30:00,6.81,6.84,6.81,6.83,2110400.0,6.3511,6.3791,6.3511,6.3697,2110400.0
2011-07-21 12:40:00,6.83,6.89,6.83,6.88,6804800.0,6.3697,6.4257,6.3697,6.4164,6804800.0
2011-07-21 12:50:00,6.88,6.88,6.83,6.86,9275200.0,6.4164,6.4164,6.3697,6.3977,9275200.0
2011-07-21 13:00:00,6.86,6.87,6.85,6.85,1742400.0,6.3977,6.4071,6.3884,6.3884,1742400.0
2011-07-21 13:10:00,6.85,6.87,6.85,6.87,927200.0,6.3884,6.4071,6.3884,6.4071,927200.0
2011-07-21 13:20:00,6.87,6.88,6.86,6.88,1105600.0,6.4071,6.4164,6.3977,6.4164,1105600.0
2011-07-21 13:30:00,6.88,6.88,6.86,6.87,835200.0,6.4164,6.4164,6.3977,6.4071,835200.0
2011-07-21 13:40:00,6.87,6.87,6.85,6.86,1009600.0,6.4071,6.4071,6.3884,6.3977,1009600.0
2011-07-21 13:50:00,6.86,6.87,6.85,6.87,948800.0,6.3977,6.4071,6.3884,6.4071,948800.0
2011-07-21 14:00:00,6.87,6.87,6.85,6.86,664000.0,6.4071,6.4071,6.3884,6.3977,664000.0
2011-07-21 14:10:00,6.86,6.86,6.84,6.84,962400.0,6.3977,6.3977,6.3791,6.3791,962400.0
2011-07-21 14:20:00,6.84,6.86,6.84,6.85,670400.0,6.3791,6.3977,6.3791,6.3884,670400.0
2011-07-21 14:30:00,6.85,6.86,6.84,6.86,868800.0,6.3884,6.3977,6.3791,6.3977,868800.0
2011-07-21 14:40:00,6.86,6.87,6.86,6.86,1088000.0,6.3977,6.4071,6.3977,6.3977,1088000.0
2011-07-21 14:50:00,6.86,6.87,6.86,6.87,1716800.0,6.3977,6.4071,6.3977,6.4071,1716800.0
2011-07-21 15:00:00,6.87,6.88,6.85,6.85,1432800.0,6.4071,6.4164,6.3884,6.3884,1432800.0
2011-07-21 15:10:00,6.85,6.87,6.84,6.87,1841600.0,6.3884,6.4071,6.3791,6.4071,1841600.0
2011-07-21 15:20:00,6.87,6.87,6.85,6.87,2282400.0,6.4071,6.4071,6.3884,6.4071,2282400.0
2011-07-21 15:30:00,6.87,6.87,6.84,6.85,1893600.0,6.4071,6.4071,6.3791,6.3884,1893600.0
2011-07-21 15:40:00,6.85,6.87,6.85,6.85,2492800.0,6.3884,6.4071,6.3884,6.3884,2492800.0
2011-07-21 15:50:00,6.85,6.86,6.85,6.85,4237600.0,6.3884,6.3977,6.3884,6.3884,4237600.0
2011-07-22 09:30:00,6.86,6.87,6.84,6.84,3927200.0,6.3977,6.4071,6.3791,6.3791,3927200.0
2011-07-22 09:40:00,6.84,6.85,6.81,6.83,3617600.0,6.3791,6.3884,6.3511,6.3697,3617600.0
2011-07-22 09:50:00,6.83,6.83,6.8,6.81,3052800.0,6.3697,6.3697,6.3418,6.3511,3052800.0
2011-07-22 10:00:00,6.81,6.83,6.8,6.82,3891200.0,6.3511,6.3697,6.3418,6.3604,3891200.0
2011-07-22 10:10:00,6.82,6.83,6.79,6.81,4719200.0,6.3604,6.3697,6.3324,6.3511,4719200.0
2011-07-22 10:20:00,6.81,6.81,6.78,6.8,2999200.0,6.3511,6.3511,6.3231,6.3418,2999200.0
2011-07-22 10:30:00,6.8,6.82,6.8,6.82,2095200.0,6.3418,6.3604,6.3418,6.3604,2095200.0
2011-07-22 10:40:00,6.82,6.83,6.82,6.82,1960800.0,6.3604,6.3697,6.3604,6.3604,1960800.0
2011-07-22 10:50:00,6.82,6.83,6.81,6.83,1780800.0,6.3604,6.3697,6.3511,6.3697,1780800.0
2011-07-22 11:00:00,6.83,6.84,6.82,6.83,2064000.0,6.3697,6.3791,6.3604,6.3697,2064000.0
2011-07-22 11:10:00,6.83,6.84,6.83,6.83,1251200.0,6.3697,6.3791,6.3697,6.3697,1251200.0
2011-07-22 11:20:00,6.83,6.83,6.82,6.83,1132800.0,6.3697,6.3697,6.3604,6.3697,1132800.0
2011-07-22 11:30:00,6.83,6.85,6.82,6.85,1260800.0,6.3697,6.3884,6.3604,6.3884,1260800.0
2011-07-22 11:40:00,6.85,6.85,6.84,6.85,1275200.0,6.3884,6.3884,6.3791,6.3884,1275200.0
2011-07-22 11:50:00,6.85,6.85,6.84,6.85,850400.0,6.3884,6.3884,6.3791,6.3884,850400.0
2011-07-22 12:00:00,6.85,6.86,6.84,6.86,1052000.0,6.3884,6.3977,6.3791,6.3977,1052000.0
2011-07-22 12:10:00,6.86,6.87,6.86,6.86,1878400.0,6.3977,6.4071,6.3977,6.3977,1878400.0
2011-07-22 12:20:00,6.86,6.86,6.85,6.86,791200.0,6.3977,6.3977,6.3884,6.3977,791200.0
2011-07-22 12:30:00,6.86,6.86,6.85,6.85,612000.0,6.3977,6.3977,6.3884,6.3884,612000.0
2011-07-22 12:40:00,6.85,6.86,6.85,6.86,575200.0,6.3884,6.3977,6.3884,6.3977,575200.0
2011-07-22 12:50:00,6.86,6.88,6.86,6.87,1020000.0,6.3977,6.4164,6.3977,6.4071,1020000.0
2011-07-22 13:00:00,6.87,6.87,6.86,6.86,653600.0,6.4071,6.4071,6.3977,6.3977,653600.0
2011-07-22 13:10:00,6.86,6.87,6.86,6.87,407200.0,6.3977,6.4071,6.3977,6.4071,407200.0
2011-07-22 13:20:00,6.87,6.87,6.86,6.86,716000.0,6.4071,6.4071,6.3977,6.3977,716000.0
2011-07-22 13:30:00,6.86,6.87,6.86,6.86,570400.0,6.3977,6.4071,6.3977,6.3977,570400.0
2011-07-22 13:40:00,6.86,6.87,6.86,6.86,299200.0,6.3977,6.4071,6.3977,6.3977,299200.0
2011-07-22 13:50:00,6.86,6.87,6.86,6.87,1134400.0,6.3977,6.4071,6.3977,6.4071,1134400.0
2011-07-22 14:00:00,6.87,6.87,6.85,6.86,879200.0,6.4071,6.4071,6.3884,6.3977,879200.0
2011-07-22 14:10:00,6.86,6.87,6.86,6.87,369600.0,6.3977,6.4071,6.3977,6.4071,369600.0
2011-07-22 14:20:00,6.87,6.87,6.86,6.86,1153600.0,6.4071,6.4071,6.3977,6.3977,1153600.0
2011-07-22 14:30:00,6.86,6.87,6.86,6.86,749600.0,6.3977,6.4071,6.3977,6.3977,749600.0
2011-07-22 14:40:00,6.86,6.87,6.86,6.86,232800.0,6.3977,6.4071,6.3977,6.3977,232800.0
2011-07-22 14:50:00,6.86,6.87,6.86,6.87,501600.0,6.3977,6.4071,6.3977,6.4071,501600.0
2011-07-22 15:00:00,6.87,6.88,6.87,6.87,2012000.0,6.4071,6.4164,6.4071,6.4071,2012000.0
2011-07-22 15:10:00,6.87,6.87,6.85,6.87,1846400.0,6.4071,6.4071,6.3884,6.4071,1846400.0
2011-07-22 15:20:00,6.87,6.87,6.85,6.85,1007200.0,6.4071,6.4071,6.3884,6.3884,1007200.0
2011-07-22 15:30:00,6.85,6.86,6.84,6.85,2728800.0,6.3884,6.3977,6.3791,6.3884,2728800.0
2011-07-22 15:40:00,6.85,6.86,6.84,6.86,2514400.0,6.3884,6.3977,6.3791,6.3977,2514400.0
2011-07-22 15:50:00,6.86,6.86,6.85,6.86,3528800.0,6.3977,6.3977,6.3884,6.3977,3528800.0
2011-07-25 09:30:00,6.73,6.76,6.72,6.75,5418400.0,6.2765,6.3045,6.2672,6.2951,5418400.0
2011-07-25 09:40:00,6.75,6.77,6.72,6.74,4825600.0,6.2951,6.3138,6.2672,6.2858,4825600.0
2011-07-25 09:50:00,6.74,6.77,6.74,6.77,4710400.0,6.2858,6.3138,6.2858,6.3138,4710400.0
2011-07-25 10:00:00,6.77,6.79,6.77,6.79,2485600.0,6.3138,6.3324,6.3138,6.3324,2485600.0
2011-07-25 10:10:00,6.79,6.81,6.78,6.8,2842400.0,6.3324,6.3511,6.3231,6.3418,2842400.0
2011-07-25 10:20:00,6.8,6.82,6.79,6.8,3021600.0,6.3418,6.3604,6.3324,6.3418,3021600.0
2011-07-25 10:30:00,6.8,6.81,6.78,6.79,2744000.0,6.3418,6.3511,6.3231,6.3324,2744000.0
2011-07-25 10:40:00,6.79,6.82,6.79,6.8,2252800.0,6.3324,6.3604,6.3324,6.3418,2252800.0
2011-07-25 10:50:00,6.8,6.8,6.77,6.79,3528000.0,6.3418,6.3418,6.3138,6.3324,3528000.0
2011-07-25 11:00:00,6.79,6.8,6.79,6.79,1539200.0,6.3324,6.3418,6.3324,6.3324,1539200.0
2011-07-25 11:10:00,6.8,6.8,6.78,6.79,1146400.0,6.3418,6.3418,6.3231,6.3324,1146400.0
2011-07-25 11:20:00,6.8,6.83,6.79,6.82,1820800.0,6.3418,6.3697,6.3324,6.3604,1820800.0
2011-07-25 11:30:00,6.82,6.83,6.81,6.82,958400.0,6.3604,6.3697,6.3511,6.3604,958400.0
2011-07-25 11:40:00,6.82,6.82,6.81,6.81,812000.0,6.3604,6.3604,6.3511,6.3511,812000.0
2011-07-25 11:50:00,6.81,6.81,6.8,6.81,1152000.0,6.3511,6.3511,6.3418,6.3511,1152000.0
2011-07-25 12:00:00,6.81,6.82,6.81,6.82,533600.0,6.3511,6.3604,6.3511,6.3604,533600.0
2011-07-25 12:10:00,6.82,6.82,6.81,6.81,437600.0,6.3604,6.3604,6.3511,6.3511,437600.0
2011-07-25 12:20:00,6.81,6.83,6.81,6.82,545600.0,6.3511,6.3697,6.3511,6.3604,545600.0
2011-07-25 12:30:00,6.82,6.83,6.82,6.83,978400.0,6.3604,6.3697,6.3604,6.3697,978400.0
2011-07-25 12:40:00,6.83,6.85,6.83,6.84,868000.0,6.3697,6.3884,6.3697,6.3791,868000.0
2011-07-25 12:50:00,6.84,6.84,6.83,6.84,490400.0,6.3791,6.3791,6.3697,6.3791,490400.0
2011-07-25 13:00:00,6.83,6.85,6.83,6.85,1337600.0,6.3697,6.3884,6.3697,6.3884,1337600.0
2011-07-25 13:10:00,6.85,6.85,6.84,6.84,866400.0,6.3884,6.3884,6.3791,6.3791,866400.0
2011-07-25 13:20:00,6.84,6.85,6.84,6.84,218400.0,6.3791,6.3884,6.3791,6.3791,218400.0
2011-07-25 13:30:00,6.84,6.84,6.83,6.83,300000.0,6.3791,6.3791,6.3697,6.3697,300000.0
2011-07-25 13:40:00,6.83,6.83,6.82,6.83,716000.0,6.3697,6.3697,6.3604,6.3697,716000.0
2011-07-25 13:50:00,6.83,6.84,6.83,6.83,391200.0,6.3697,6.3791,6.3697,6.3697,391200.0
2011-07-25 14:00:00,6.83,6.84,6.83,6.84,448000.0,6.3697,6.3791,6.3697,6.3791,448000.0
2011-07-25 14:10:00,6.84,6.85,6.84,6.84,665600.0,6.3791,6.3884,6.3791,6.3791,665600.0
2011-07-25 14:20:00,6.84,6.85,6.84,6.84,375200.0,6.3791,6.3884,6.3791,6.3791,375200.0
2011-07-25 14:30:00,6.84,6.84,6.82,6.82,1112000.0,6.3791,6.3791,6.3604,6.3604,1112000.0
2011-07-25 14:40:00,6.82,6.83,6.81,6.82,2751200.0,6.3604,6.3697,6.3511,6.3604,2751200.0
2011-07-25 14:50:00,6.82,6.82,6.81,6.81,816800.0,6.3604,6.3604,6.3511,6.3511,816800.0
2011-07-25 15:00:00,6.81,6.82,6.79,6.79,1437600.0,6.3511,6.3604,6.3324,6.3324,1437600.0
2011-07-25 15:10:00,6.79,6.81,6.79,6.8,1454400.0,6.3324,6.3511,6.3324,6.3418,1454400.0
2011-07-25 15:20:00,6.8,6.8,6.78,6.79,2391200.0,6.3418,6.3418,6.3231,6.3324,2391200.0
2011-07-25 15:30:00,6.8,6.81,6.79,6.81,2209600.0,6.3418,6.3511,6.3324,6.3511,2209600.0
2011-07-25 15:40:00,6.81,6.81,6.78,6.78,2773600.0,6.3511,6.3511,6.3231,6.3231,2773600.0
2011-07-25 15:50:00,6.78,6.79,6.78,6.79,3773600.0,6.3231,6.3324,6.3231,6.3324,3773600.0
2011-07-26 09:30:00,6.78,6.79,6.76,6.76,3013600.0,6.3231,6.3324,6.3045,6.3045,3013600.0
2011-07-26 09:40:00,6.76,6.78,6.73,6.75,3698400.0,6.3045,6.3231,6.2765,6.2951,3698400.0
2011-07-26 09:50:00,6.75,6.75,6.71,6.72,4945600.0,6.2951,6.2951,6.2578,6.2672,4945600.0
2011-07-26 10:00:00,6.72,6.75,6.7,6.71,8060800.0,6.2672,6.2951,6.2485,6.2578,8060800.0
2011-07-26 10:10:00,6.71,6.74,6.71,6.72,4138400.0,6.2578,6.2858,6.2578,6.2672,4138400.0
2011-07-26 10:20:00,6.72,6.74,6.72,6.73,2410400.0,6.2672,6.2858,6.2672,6.2765,2410400.0
2011-07-26 10:30:00,6.73,6.74,6.72,6.73,1610400.0,6.2765,6.2858,6.2672,6.2765,1610400.0
2011-07-26 10:40:00,6.73,6.76,6.73,6.75,2584000.0,6.2765,6.3045,6.2765,6.2951,2584000.0
2011-07-26 10:50:00,6.75,6.76,6.74,6.75,1138400.0,6.2951,6.3045,6.2858,6.2951,1138400.0
2011-07-26 11:00:00,6.75,6.77,6.75,6.77,3272800.0,6.2951,6.3138,6.2951,6.3138,3272800.0
2011-07-26 11:10:00,6.77,6.78,6.77,6.77,1663200.0,6.3138,6.3231,6.3138,6.3138,1663200.0
2011-07-26 11:20:00,6.77,6.77,6.77,6.77,1249600.0,6.3138,6.3138,6.3138,6.3138,1249600.0
2011-07-26 11:30:00,6.77,6.77,6.75,6.75,2057600.0,6.3138,6.3138,6.2951,6.2951,2057600.0
2011-07-26 11:40:00,6.76,6.76,6.75,6.75,858400.0,6.3045,6.3045,6.2951,6.2951,858400.0
2011-07-26 11:50:00,6.75,6.76,6.75,6.75,937600.0,6.2951,6.3045,6.2951,6.2951,937600.0
2011-07-26 12:00:00,6.75,6.76,6.75,6.75,444800.0,6.2951,6.3045,6.2951,6.2951,444800.0
2011-07-26 12:10:00,6.75,6.78,6.75,6.77,1190400.0,6.2951,6.3231,6.2951,6.3138,1190400.0
2011-07-26 12:20:00,6.78,6.78,6.77,6.77,760000.0,6.3231,6.3231,6.3138,6.3138,760000.0
2011-07-26 12:30:00,6.77,6.77,6.76,6.77,872800.0,6.3138,6.3138,6.3045,6.3138,872800.0
2011-07-26 12:40:00,6.77,6.77,6.75,6.75,1068000.0,6.3138,6.3138,6.2951,6.2951,1068000.0
2011-07-26 12:50:00,6.75,6.76,6.75,6.76,444000.0,6.2951,6.3045,6.2951,6.3045,444000.0
2011-07-26 13:00:00,6.76,6.77,6.76,6.76,995200.0,6.3045,6.3138,6.3045,6.3045,995200.0
2011-07-26 13:10:00,6.76,6.76,6.75,6.75,1169600.0,6.3045,6.3045,6.2951,6.2951,1169600.0
2011-07-26 13:20:00,6.75,6.75,6.74,6.75,901600.0,6.2951,6.2951,6.2858,6.2951,901600.0
2011-07-26 13:30:00,6.75,6.75,6.75,6.75,493600.0,6.2951,6.2951,6.2951,6.2951,493600.0
2011-07-26 13:40:00,6.75,6.75,6.74,6.75,704800.0,6.2951,6.2951,6.2858,6.2951,704800.0
2011-07-26 13:50:00,6.75,6.76,6.75,6.76,1091200.0,6.2951,6.3045,6.2951,6.3045,1091200.0
2011-07-26 14:00:00,6.76,6.77,6.75,6.77,1406400.0,6.3045,6.3138,6.2951,6.3138,1406400.0
2011-07-26 14:10:00,6.77,6.8,6.77,6.8,3413600.0,6.3138,6.3418,6.3138,6.3418,3413600.0
2011-07-26 14:20:00,6.8,6.8,6.78,6.79,696000.0,6.3418,6.3418,6.3231,6.3324,696000.0
2011-07-26 14:30:00,6.79,6.79,6.78,6.78,1546400.0,6.3324,6.3324,6.3231,6.3231,1546400.0
2011-07-26 14:40:00,6.78,6.78,6.77,6.78,902400.0,6.3231,6.3231,6.3138,6.3231,902400.0
2011-07-26 14:50:00,6.78,6.79,6.77,6.77,607200.0,6.3231,6.3324,6.3138,6.3138,607200.0
2011-07-26 15:00:00,6.77,6.77,6.76,6.76,1168000.0,6.3138,6.3138,6.3045,6.3045,1168000.0
2011-07-26 15:10:00,6.76,6.77,6.76,6.76,1656800.0,6.3045,6.3138,6.3045,6.3045,1656800.0
2011-07-26 15:20:00,6.76,6.77,6.75,6.76,1201600.0,6.3045,6.3138,6.2951,6.3045,1201600.0
2011-07-26 15:30:00,6.76,6.76,6.74,6.74,1870400.0,6.3045,6.3045,6.2858,6.2858,1870400.0
2011-07-26 15:40:00,6.74,6.75,6.72,6.73,4066400.0,6.2858,6.2951,6.2672,6.2765,4066400.0
2011-07-26 15:50:00,6.73,6.74,6.71,6.74,5453600.0,6.2765,6.2858,6.2578,6.2858,5453600.0
2011-07-27 09:30:00,6.66,6.66,6.63,6.63,4032000.0,6.2112,6.2112,6.1832,6.1832,4032000.0
2011-07-27 09:40:00,6.63,6.63,6.61,6.63,4607200.0,6.1832,6.1832,6.1646,6.1832,4607200.0
2011-07-27 09:50:00,6.62,6.62,6.6,6.61,3321600.0,6.1739,6.1739,6.1552,6.1646,3321600.0
2011-07-27 10:00:00,6.61,6.61,6.56,6.56,6528000.0,6.1646,6.1646,6.1179,6.1179,6528000.0
2011-07-27 10:10:00,6.56,6.58,6.55,6.57,4268800.0,6.1179,6.1366,6.1086,6.1273,4268800.0
2011-07-27 10:20:00,6.57,6.57,6.53,6.54,5227200.0,6.1273,6.1273,6.09,6.0993,5227200.0
2011-07-27 10:30:00,6.53,6.55,6.52,6.55,4997600.0,6.09,6.1086,6.0806,6.1086,4997600.0
2011-07-27 10:40:00,6.55,6.55,6.53,6.54,4212800.0,6.1086,6.1086,6.09,6.0993,4212800.0
2011-07-27 10:50:00,6.54,6.58,6.54,6.58,6470400.0,6.0993,6.1366,6.0993,6.1366,6470400.0
2011-07-27 11:00:00,6.58,6.58,6.56,6.57,3752000.0,6.1366,6.1366,6.1179,6.1273,3752000.0
2011-07-27 11:10:00,6.57,6.59,6.57,6.59,3058400.0,6.1273,6.1459,6.1273,6.1459,3058400.0
2011-07-27 11:20:00,6.59,6.6,6.57,6.6,2568000.0,6.1459,6.1552,6.1273,6.1552,2568000.0
2011-07-27 11:30:00,6.6,6.61,6.57,6.58,6474400.0,6.1552,6.1646,6.1273,6.1366,6474400.0
2011-07-27 11:40:00,6.58,6.59,6.57,6.58,1108000.0,6.1366,6.1459,6.1273,6.1366,1108000.0
2011-07-27 11:50:00,6.58,6.59,6.56,6.56,4056000.0,6.1366,6.1459,6.1179,6.1179,4056000.0
2011-07-27 12:00:00,6.56,6.57,6.55,6.55,2728000.0,6.1179,6.1273,6.1086,6.1086,2728000.0
2011-07-27 12:10:00,6.55,6.58,6.55,6.56,2509600.0,6.1086,6.1366,6.1086,6.1179,2509600.0
2011-07-27 12:20:00,6.56,6.57,6.55,6.56,2852800.0,6.1179,6.1273,6.1086,6.1179,2852800.0
2011-07-27 12:30:00,6.56,6.57,6.55,6.55,1505600.0,6.1179,6.1273,6.1086,6.1086,1505600.0
2011-07-27 12:40:00,6.55,6.57,6.55,6.56,1220000.0,6.1086,6.1273,6.1086,6.1179,1220000.0
2011-07-27 12:50:00,6.56,6.57,6.55,6.55,1683200.0,6.1179,6.1273,6.1086,6.1086,1683200.0
2011-07-27 13:00:00,6.55,6.56,6.54,6.56,1905600.0,6.1086,6.1179,6.0993,6.1179,1905600.0
2011-07-27 13:10:00,6.56,6.56,6.54,6.55,1876000.0,6.1179,6.1179,6.0993,6.1086,1876000.0
2011-07-27 13:20:00,6.54,6.55,6.53,6.53,1931200.0,6.0993,6.1086,6.09,6.09,1931200.0
2011-07-27 13:30:00,6.53,6.54,6.53,6.54,1231200.0,6.09,6.0993,6.09,6.0993,1231200.0
2011-07-27 13:40:00,6.54,6.56,6.54,6.55,2214400.0,6.0993,6.1179,6.0993,6.1086,2214400.0
2011-07-27 13:50:00,6.55,6.56,6.55,6.55,655200.0,6.1086,6.1179,6.1086,6.1086,655200.0
2011-07-27 14:00:00,6.55,6.56,6.54,6.55,1748800.0,6.1086,6.1179,6.0993,6.1086,1748800.0
2011-07-27 14:10:00,6.55,6.55,6.54,6.54,1510400.0,6.1086,6.1086,6.0993,6.0993,1510400.0
2011-07-27 14:20:00,6.54,6.54,6.51,6.51,2611200.0,6.0993,6.0993,6.0713,6.0713,2611200.0
2011-07-27 14:30:00,6.51,6.51,6.48,6.5,9828800.0,6.0713,6.0713,6.0433,6.062,9828800.0
2011-07-27 14:40:00,6.5,6.5,6.48,6.5,5180800.0,6.062,6.062,6.0433,6.062,5180800.0
2011-07-27 14:50:00,6.5,6.5,6.48,6.49,2608000.0,6.062,6.062,6.0433,6.0527,2608000.0
2011-07-27 15:00:00,6.49,6.51,6.48,6.48,2584800.0,6.0527,6.0713,6.0433,6.0433,2584800.0
2011-07-27 15:10:00,6.48,6.48,6.46,6.47,4549600.0,6.0433,6.0433,6.0247,6.034,4549600.0
2011-07-27 15:20:00,6.47,6.48,6.45,6.48,4842400.0,6.034,6.0433,6.0154,6.0433,4842400.0
2011-07-27 15:30:00,6.48,6.5,6.48,6.49,4659200.0,6.0433,6.062,6.0433,6.0527,4659200.0
2011-07-27 15:40:00,6.49,6.49,6.45,6.46,3662400.0,6.0527,6.0527,6.0154,6.0247,3662400.0
2011-07-27 15:50:00,6.45,6.48,6.44,6.46,17118400.0,6.0154,6.0433,6.006,6.0247,17118400.0
2011-07-28 09:30:00,6.46,6.49,6.45,6.46,6107200.0,6.0247,6.0527,6.0154,6.0247,6107200.0
2011-07-28 09:40:00,6.45,6.48,6.45,6.47,4548000.0,6.0154,6.0433,6.0154,6.034,4548000.0
2011-07-28 09:50:00,6.47,6.49,6.46,6.48,3558400.0,6.034,6.0527,6.0247,6.0433,3558400.0
2011-07-28 10:00:00,6.48,6.5,6.45,6.5,6838400.0,6.0433,6.062,6.0154,6.062,6838400.0
2011-07-28 10:10:00,6.5,6.52,6.5,6.52,4280000.0,6.062,6.0806,6.062,6.0806,4280000.0
2011-07-28 10:20:00,6.52,6.52,6.49,6.5,1804800.0,6.0806,6.0806,6.0527,6.062,1804800.0
2011-07-28 10:30:00,6.5,6.51,6.48,6.49,1829600.0,6.062,6.0713,6.0433,6.0527,1829600.0
2011-07-28 10:40:00,6.49,6.52,6.49,6.51,2376800.0,6.0527,6.0806,6.0527,6.0713,2376800.0
2011-07-28 10:50:00,6.51,6.52,6.5,6.51,1667200.0,6.0713,6.0806,6.062,6.0713,1667200.0
2011-07-28 11:00:00,6.51,6.54,6.5,6.54,3033600.0,6.0713,6.0993,6.062,6.0993,3033600.0
2011-07-28 11:10:00,6.54,6.54,6.53,6.54,1999200.0,6.0993,6.0993,6.09,6.0993,1999200.0
2011-07-28 11:20:00,6.54,6.57,6.54,6.56,2463200.0,6.0993,6.1273,6.0993,6.1179,2463200.0
2011-07-28 11:30:00,6.56,6.56,6.55,6.56,2517600.0,6.1179,6.1179,6.1086,6.1179,2517600.0
2011-07-28 11:40:00,6.56,6.57,6.55,6.56,1553600.0,6.1179,6.1273,6.1086,6.1179,1553600.0
2011-07-28 11:50:00,6.56,6.57,6.55,6.56,1684800.0,6.1179,6.1273,6.1086,6.1179,1684800.0
2011-07-28 12:00:00,6.56,6.57,6.56,6.56,1216000.0,6.1179,6.1273,6.1179,6.1179,1216000.0
2011-07-28 12:10:00,6.56,6.56,6.53,6.53,2887200.0,6.1179,6.1179,6.09,6.09,2887200.0
2011-07-28 12:20:00,6.53,6.54,6.53,6.54,2120000.0,6.09,6.0993,6.09,6.0993,2120000.0
2011-07-28 12:30:00,6.54,6.55,6.52,6.53,1190400.0,6.0993,6.1086,6.0806,6.09,1190400.0
2011-07-28 12:40:00,6.53,6.53,6.52,6.53,1579200.0,6.09,6.09,6.0806,6.09,1579200.0
2011-07-28 12:50:00,6.53,6.54,6.52,6.54,1458400.0,6.09,6.0993,6.0806,6.0993,1458400.0
2011-07-28 13:00:00,6.54,6.54,6.53,6.53,941600.0,6.0993,6.0993,6.09,6.09,941600.0
2011-07-28 13:10:00,6.53,6.55,6.53,6.53,1693600.0,6.09,6.1086,6.09,6.09,1693600.0
2011-07-28 13:20:00,6.53,6.53,6.51,6.53,2268000.0,6.09,6.09,6.0713,6.09,2268000.0
2011-07-28 13:30:00,6.53,6.53,6.52,6.53,908000.0,6.09,6.09,6.0806,6.09,908000.0
2011-07-28 13:40:00,6.53,6.55,6.52,6.53,2332000.0,6.09,6.1086,6.0806,6.09,2332000.0
2011-07-28 13:50:00,6.53,6.54,6.52,6.53,1516000.0,6.09,6.0993,6.0806,6.09,1516000.0
2011-07-28 14:00:00,6.53,6.53,6.5,6.5,2124000.0,6.09,6.09,6.062,6.062,2124000.0
2011-07-28 14:10:00,6.5,6.51,6.49,6.5,2311200.0,6.062,6.0713,6.0527,6.062,2311200.0
2011-07-28 14:20:00,6.49,6.5,6.48,6.49,1517600.0,6.0527,6.062,6.0433,6.0527,1517600.0
2011-07-28 14:30:00,6.49,6.49,6.47,6.47,2224800.0,6.0527,6.0527,6.034,6.034,2224800.0
2011-07-28 14:40:00,6.47,6.49,6.47,6.49,1248000.0,6.034,6.0527,6.034,6.0527,1248000.0
2011-07-28 14:50:00,6.49,6.5,6.49,6.49,1352800.0,6.0527,6.062,6.0527,6.0527,1352800.0
2011-07-28 15:00:00,6.49,6.49,6.47,6.47,1364800.0,6.0527,6.0527,6.034,6.034,1364800.0
2011-07-28 15:10:00,6.47,6.48,6.46,6.47,4237600.0,6.034,6.0433,6.0247,6.034,4237600.0
2011-07-28 15:20:00,6.47,6.47,6.43,6.43,2547200.0,6.034,6.034,5.9967,5.9967,2547200.0
2011-07-28 15:30:00,6.43,6.44,6.42,6.43,4096800.0,5.9967,6.006,5.9874,5.9967,4096800.0
2011-07-28 15:40:00,6.43,6.43,6.4,6.41,7012000.0,5.9967,5.9967,5.9687,5.978,7012000.0
2011-07-28 15:50:00,6.41,6.43,6.41,6.42,7271200.0,5.978,5.9967,5.978,5.9874,7271200.0
2011-07-29 09:30:00,6.29,6.3,6.25,6.27,8793600.0,5.8661,5.8755,5.8288,5.8475,8793600.0
2011-07-29 09:40:00,6.27,6.29,6.24,6.28,13260000.0,5.8475,5.8661,5.8195,5.8568,13260000.0
2011-07-29 09:50:00,6.28,6.33,6.27,6.31,7389600.0,5.8568,5.9034,5.8475,5.8848,7389600.0
2011-07-29 10:00:00,6.31,6.34,6.29,6.33,4400800.0,5.8848,5.9128,5.8661,5.9034,4400800.0
2011-07-29 10:10:00,6.33,6.33,6.3,6.31,3361600.0,5.9034,5.9034,5.8755,5.8848,3361600.0
2011-07-29 10:20:00,6.31,6.35,6.31,6.33,4668000.0,5.8848,5.9221,5.8848,5.9034,4668000.0
2011-07-29 10:30:00,6.33,6.35,6.32,6.34,6808800.0,5.9034,5.9221,5.8941,5.9128,6808800.0
2011-07-29 10:40:00,6.34,6.36,6.3,6.36,5423200.0,5.9128,5.9314,5.8755,5.9314,5423200.0
2011-07-29 10:50:00,6.36,6.41,6.36,6.39,9180000.0,5.9314,5.978,5.9314,5.9594,9180000.0
2011-07-29 11:00:00,6.39,6.43,6.38,6.43,3807200.0,5.9594,5.9967,5.9501,5.9967,3807200.0
2011-07-29 11:10:00,6.43,6.45,6.41,6.45,4452000.0,5.9967,6.0154,5.978,6.0154,4452000.0
2011-07-29 11:20:00,6.45,6.45,6.41,6.41,2724800.0,6.0154,6.0154,5.978,5.978,2724800.0
2011-07-29 11:30:00,6.41,6.42,6.4,6.4,4137600.0,5.978,5.9874,5.9687,5.9687,4137600.0
2011-07-29 11:40:00,6.4,6.42,6.39,6.39,2220000.0,5.9687,5.9874,5.9594,5.9594,2220000.0
2011-07-29 11:50:00,6.39,6.41,6.39,6.4,941600.0,5.9594,5.978,5.9594,5.9687,941600.0
2011-07-29 12:00:00,6.41,6.41,6.37,6.39,4372800.0,5.978,5.978,5.9407,5.9594,4372800.0
2011-07-29 12:10:00,6.39,6.4,6.36,6.38,3846400.0,5.9594,5.9687,5.9314,5.9501,3846400.0
2011-07-29 12:20:00,6.38,6.38,6.36,6.37,2912800.0,5.9501,5.9501,5.9314,5.9407,2912800.0
2011-07-29 12:30:00,6.37,6.39,6.35,6.38,2396000.0,5.9407,5.9594,5.9221,5.9501,2396000.0
2011-07-29 12:40:00,6.38,6.39,6.36,6.36,1999200.0,5.9501,5.9594,5.9314,5.9314,1999200.0
2011-07-29 12:50:00,6.36,6.37,6.35,6.36,1297600.0,5.9314,5.9407,5.9221,5.9314,1297600.0
2011-07-29 13:00:00,6.35,6.37,6.34,6.37,3351200.0,5.9221,5.9407,5.9128,5.9407,3351200.0
2011-07-29 13:10:00,6.37,6.37,6.35,6.36,1156000.0,5.9407,5.9407,5.9221,5.9314,1156000.0
2011-07-29 13:20:00,6.36,6.38,6.36,6.37,869600.0,5.9314,5.9501,5.9314,5.9407,869600.0
2011-07-29 13:30:00,6.37,6.39,6.36,6.38,1935200.0,5.9407,5.9594,5.9314,5.9501,1935200.0
2011-07-29 13:40:00,6.39,6.4,6.38,6.4,2635200.0,5.9594,5.9687,5.9501,5.9687,2635200.0
2011-07-29 13:50:00,6.4,6.4,6.38,6.4,2565600.0,5.9687,5.9687,5.9501,5.9687,2565600.0
2011-07-29 14:00:00,6.4,6.42,6.38,6.41,2504000.0,5.9687,5.9874,5.9501,5.978,2504000.0
2011-07-29 14:10:00,6.41,6.41,6.38,6.38,1273600.0,5.978,5.978,5.9501,5.9501,1273600.0
2011-07-29 14:20:00,6.38,6.39,6.37,6.38,1844800.0,5.9501,5.9594,5.9407,5.9501,1844800.0
2011-07-29 14:30:00,6.38,6.4,6.37,6.4,2343200.0,5.9501,5.9687,5.9407,5.9687,2343200.0
2011-07-29 14:40:00,6.4,6.41,6.39,6.39,1232800.0,5.9687,5.978,5.9594,5.9594,1232800.0
2011-07-29 14:50:00,6.39,6.4,6.38,6.38,1051200.0,5.9594,5.9687,5.9501,5.9501,1051200.0
2011-07-29 15:00:00,6.38,6.39,6.36,6.39,1466400.0,5.9501,5.9594,5.9314,5.9594,1466400.0
2011-07-29 15:10:00,6.39,6.4,6.38,6.38,1762400.0,5.9594,5.9687,5.9501,5.9501,1762400.0
2011-07-29 15:20:00,6.38,6.38,6.35,6.37,2116800.0,5.9501,5.9501,5.9221,5.9407,2116800.0
2011-07-29 15:30:00,6.36,6.37,6.35,6.37,2617600.0,5.9314,5.9407,5.9221,5.9407,2617600.0
2011-07-29 15:40:00,6.37,6.37,6.32,6.33,6592000.0,5.9407,5.9407,5.8941,5.9034,6592000.0
2011-07-29 15:50:00,6.33,6.37,6.32,6.33,8024800.0,5.9034,5.9407,5.8941,5.9034,8024800.0
2011-08-01 09:30:00,6.48,6.49,6.43,6.44,16775200.0,6.0433,6.0527,5.9967,6.006,16775200.0
2011-08-01 09:40:00,6.44,6.45,6.39,6.4,8588800.0,6.006,6.0154,5.9594,5.9687,8588800.0
2011-08-01 09:50:00,6.4,6.4,6.36,6.37,5547200.0,5.9687,5.9687,5.9314,5.9407,5547200.0
2011-08-01 10:00:00,6.37,6.37,6.21,6.28,21977600.0,5.9407,5.9407,5.7915,5.8568,21977600.0
2011-08-01 10:10:00,6.27,6.29,6.24,6.29,5296800.0,5.8475,5.8661,5.8195,5.8661,5296800.0
2011-08-01 10:20:00,6.28,6.31,6.26,6.26,4883200.0,5.8568,5.8848,5.8382,5.8382,4883200.0
2011-08-01 10:30:00,6.26,6.28,6.25,6.28,4220800.0,5.8382,5.8568,5.8288,5.8568,4220800.0
2011-08-01 10:40:00,6.28,6.29,6.26,6.28,2430400.0,5.8568,5.8661,5.8382,5.8568,2430400.0
2011-08-01 10:50:00,6.28,6.29,6.25,6.26,3428000.0,5.8568,5.8661,5.8288,5.8382,3428000.0
2011-08-01 11:00:00,6.26,6.26,6.21,6.24,6369600.0,5.8382,5.8382,5.7915,5.8195,6369600.0
2011-08-01 11:10:00,6.24,6.25,6.22,6.23,4769600.0,5.8195,5.8288,5.8009,5.8102,4769600.0
2011-08-01 11:20:00,6.23,6.26,6.23,6.25,2857600.0,5.8102,5.8382,5.8102,5.8288,2857600.0
2011-08-01 11:30:00,6.25,6.25,6.17,6.19,8779200.0,5.8288,5.8288,5.7542,5.7729,8779200.0
2011-08-01 11:40:00,6.19,6.2,6.18,6.19,5005600.0,5.7729,5.7822,5.7635,5.7729,5005600.0
2011-08-01 11:50:00,6.19,6.2,6.16,6.17,2551200.0,5.7729,5.7822,5.7449,5.7542,2551200.0
2011-08-01 12:00:00,6.17,6.2,6.17,6.18,3669600.0,5.7542,5.7822,5.7542,5.7635,3669600.0
2011-08-01 12:10:00,6.18,6.19,6.16,6.17,3797600.0,5.7635,5.7729,5.7449,5.7542,3797600.0
2011-08-01 12:20:00,6.17,6.19,6.16,6.19,3196000.0,5.7542,5.7729,5.7449,5.7729,3196000.0
2011-08-01 12:30:00,6.19,6.2,6.19,6.2,2704000.0,5.7729,5.7822,5.7729,5.7822,2704000.0
2011-08-01 12:40:00,6.2,6.2,6.18,6.2,2495200.0,5.7822,5.7822,5.7635,5.7822,2495200.0
2011-08-01 12:50:00,6.2,6.21,6.19,6.2,2734400.0,5.7822,5.7915,5.7729,5.7822,2734400.0
2011-08-01 13:00:00,6.2,6.21,6.18,6.19,2204000.0,5.7822,5.7915,5.7635,5.7729,2204000.0
2011-08-01 13:10:00,6.19,6.2,6.18,6.2,1053600.0,5.7729,5.7822,5.7635,5.7822,1053600.0
2011-08-01 13:20:00,6.2,6.22,6.2,6.2,2200800.0,5.7822,5.8009,5.7822,5.7822,2200800.0
2011-08-01 13:30:00,6.2,6.21,6.2,6.21,1363200.0,5.7822,5.7915,5.7822,5.7915,1363200.0
2011-08-01 13:40:00,6.21,6.22,6.21,6.21,1340000.0,5.7915,5.8009,5.7915,5.7915,1340000.0
2011-08-01 13:50:00,6.21,6.22,6.21,6.22,1423200.0,5.7915,5.8009,5.7915,5.8009,1423200.0
2011-08-01 14:00:00,6.22,6.22,6.2,6.2,3712800.0,5.8009,5.8009,5.7822,5.7822,3712800.0
2011-08-01 14:10:00,6.2,6.2,6.18,6.2,2664000.0,5.7822,5.7822,5.7635,5.7822,2664000.0
2011-08-01 14:20:00,6.2,6.2,6.18,6.19,2020800.0,5.7822,5.7822,5.7635,5.7729,2020800.0
2011-08-01 14:30:00,6.19,6.21,6.18,6.21,1836000.0,5.7729,5.7915,5.7635,5.7915,1836000.0
2011-08-01 14:40:00,6.21,6.23,6.21,6.23,2901600.0,5.7915,5.8102,5.7915,5.8102,2901600.0
2011-08-01 14:50:00,6.23,6.25,6.22,6.25,2910400.0,5.8102,5.8288,5.8009,5.8288,2910400.0
2011-08-01 15:00:00,6.25,6.27,6.25,6.26,3472800.0,5.8288,5.8475,5.8288,5.8382,3472800.0
2011-08-01 15:10:00,6.26,6.27,6.24,6.26,4617600.0,5.8382,5.8475,5.8195,5.8382,4617600.0
2011-08-01 15:20:00,6.26,6.29,6.25,6.28,3388800.0,5.8382,5.8661,5.8288,5.8568,3388800.0
2011-08-01 15:30:00,6.28,6.3,6.24,6.29,9315200.0,5.8568,5.8755,5.8195,5.8661,9315200.0
2011-08-01 15:40:00,6.29,6.3,6.28,6.29,5688000.0,5.8661,5.8755,5.8568,5.8661,5688000.0
2011-08-01 15:50:00,6.29,6.3,6.25,6.28,9161600.0,5.8661,5.8755,5.8288,5.8568,9161600.0
2011-08-02 09:30:00,6.18,6.21,6.18,6.21,7868000.0,5.7635,5.7915,5.7635,5.7915,7868000.0
2011-08-02 09:40:00,6.21,6.24,6.21,6.23,7978400.0,5.7915,5.8195,5.7915,5.8102,7978400.0
2011-08-02 09:50:00,6.23,6.24,6.21,6.24,4676800.0,5.8102,5.8195,5.7915,5.8195,4676800.0
2011-08-02 10:00:00,6.24,6.25,6.21,6.22,4664800.0,5.8195,5.8288,5.7915,5.8009,4664800.0
2011-08-02 10:10:00,6.22,6.24,6.2,6.21,4290400.0,5.8009,5.8195,5.7822,5.7915,4290400.0
2011-08-02 10:20:00,6.21,6.22,6.19,6.2,5195200.0,5.7915,5.8009,5.7729,5.7822,5195200.0
2011-08-02 10:30:00,6.19,6.21,6.18,6.2,3530400.0,5.7729,5.7915,5.7635,5.7822,3530400.0
2011-08-02 10:40:00,6.2,6.22,6.19,6.2,3190400.0,5.7822,5.8009,5.7729,5.7822,3190400.0
2011-08-02 10:50:00,6.2,6.2,6.16,6.17,4743200.0,5.7822,5.7822,5.7449,5.7542,4743200.0
2011-08-02 11:00:00,6.17,6.17,6.15,6.16,5005600.0,5.7542,5.7542,5.7356,5.7449,5005600.0
2011-08-02 11:10:00,6.16,6.16,6.13,6.14,5147200.0,5.7449,5.7449,5.7169,5.7262,5147200.0
2011-08-02 11:20:00,6.15,6.15,6.13,6.15,3013600.0,5.7356,5.7356,5.7169,5.7356,3013600.0
2011-08-02 11:30:00,6.14,6.16,6.14,6.14,4762400.0,5.7262,5.7449,5.7262,5.7262,4762400.0
2011-08-02 11:40:00,6.14,6.15,6.13,6.15,2711200.0,5.7262,5.7356,5.7169,5.7356,2711200.0
2011-08-02 11:50:00,6.15,6.16,6.14,6.14,3923200.0,5.7356,5.7449,5.7262,5.7262,3923200.0
2011-08-02 12:00:00,6.14,6.15,6.13,6.13,1752000.0,5.7262,5.7356,5.7169,5.7169,1752000.0
2011-08-02 12:10:00,6.13,6.15,6.13,6.15,2451200.0,5.7169,5.7356,5.7169,5.7356,2451200.0
2011-08-02 12:20:00,6.15,6.17,6.15,6.16,2888000.0,5.7356,5.7542,5.7356,5.7449,2888000.0
2011-08-02 12:30:00,6.16,6.16,6.11,6.13,8076800.0,5.7449,5.7449,5.6983,5.7169,8076800.0
2011-08-02 12:40:00,6.13,6.14,6.08,6.09,8052000.0,5.7169,5.7262,5.6703,5.6796,8052000.0
2011-08-02 12:50:00,6.09,6.1,6.07,6.09,4552800.0,5.6796,5.6889,5.661,5.6796,4552800.0
2011-08-02 13:00:00,6.09,6.12,6.08,6.11,5607200.0,5.6796,5.7076,5.6703,5.6983,5607200.0
2011-08-02 13:10:00,6.11,6.13,6.09,6.12,2924800.0,5.6983,5.7169,5.6796,5.7076,2924800.0
2011-08-02 13:20:00,6.12,6.13,6.11,6.11,2624000.0,5.7076,5.7169,5.6983,5.6983,2624000.0
2011-08-02 13:30:00,6.11,6.12,6.07,6.08,5484000.0,5.6983,5.7076,5.661,5.6703,5484000.0
2011-08-02 13:40:00,6.08,6.09,6.07,6.08,4620800.0,5.6703,5.6796,5.661,5.6703,4620800.0
2011-08-02 13:50:00,6.08,6.08,6.04,6.05,7532000.0,5.6703,5.6703,5.633,5.6423,7532000.0
2011-08-02 14:00:00,6.05,6.07,6.04,6.06,5513600.0,5.6423,5.661,5.633,5.6516,5513600.0
2011-08-02 14:10:00,6.06,6.09,6.06,6.09,2752000.0,5.6516,5.6796,5.6516,5.6796,2752000.0
2011-08-02 14:20:00,6.09,6.1,6.07,6.07,2960800.0,5.6796,5.6889,5.661,5.661,2960800.0
2011-08-02 14:30:00,6.07,6.08,6.06,6.06,1612000.0,5.661,5.6703,5.6516,5.6516,1612000.0
2011-08-02 14:40:00,6.06,6.06,6.04,6.06,2771200.0,5.6516,5.6516,5.633,5.6516,2771200.0
2011-08-02 14:50:00,6.06,6.1,6.06,6.09,2770400.0,5.6516,5.6889,5.6516,5.6796,2770400.0
2011-08-02 15:00:00,6.09,6.1,6.08,6.09,2136800.0,5.6796,5.6889,5.6703,5.6796,2136800.0
2011-08-02 15:10:00,6.09,6.09,6.06,6.06,3963200.0,5.6796,5.6796,5.6516,5.6516,3963200.0
2011-08-02 15:20:00,6.06,6.06,6.02,6.03,7389600.0,5.6516,5.6516,5.6143,5.6237,7389600.0
2011-08-02 15:30:00,6.03,6.04,6.02,6.03,4977600.0,5.6237,5.633,5.6143,5.6237,4977600.0
2011-08-02 15:40:00,6.03,6.04,5.99,6.0,12033600.0,5.6237,5.633,5.5864,5.5957,12033600.0
2011-08-02 15:50:00,6.0,6.0,5.96,5.96,13310400.0,5.5957,5.5957,5.5584,5.5584,13310400.0
2011-08-03 09:30:00,5.97,5.99,5.95,5.96,8547200.0,5.5677,5.5864,5.549,5.5584,8547200.0
2011-08-03 09:40:00,5.96,5.97,5.92,5.93,9471200.0,5.5584,5.5677,5.5211,5.5304,9471200.0
2011-08-03 09:50:00,5.94,5.97,5.93,5.97,5223200.0,5.5397,5.5677,5.5304,5.5677,5223200.0
2011-08-03 10:00:00,5.97,6.0,5.93,5.96,12217600.0,5.5677,5.5957,5.5304,5.5584,12217600.0
2011-08-03 10:10:00,5.96,5.96,5.91,5.92,5720800.0,5.5584,5.5584,5.5117,5.5211,5720800.0
2011-08-03 10:20:00,5.92,5.92,5.86,5.89,8951200.0,5.5211,5.5211,5.4651,5.4931,8951200.0
2011-08-03 10:30:00,5.89,5.89,5.77,5.8,15774400.0,5.4931,5.4931,5.3812,5.4092,15774400.0
2011-08-03 10:40:00,5.8,5.82,5.78,5.82,11596000.0,5.4092,5.4278,5.3905,5.4278,11596000.0
2011-08-03 10:50:00,5.82,5.88,5.8,5.88,9453600.0,5.4278,5.4838,5.4092,5.4838,9453600.0
2011-08-03 11:00:00,5.88,5.91,5.85,5.86,7897600.0,5.4838,5.5117,5.4558,5.4651,7897600.0
2011-08-03 11:10:00,5.86,5.94,5.85,5.93,9183200.0,5.4651,5.5397,5.4558,5.5304,9183200.0
2011-08-03 11:20:00,5.93,5.93,5.89,5.9,7712800.0,5.5304,5.5304,5.4931,5.5024,7712800.0
2011-08-03 11:30:00,5.9,5.93,5.9,5.92,5127200.0,5.5024,5.5304,5.5024,5.5211,5127200.0
2011-08-03 11:40:00,5.92,5.92,5.88,5.89,3450400.0,5.5211,5.5211,5.4838,5.4931,3450400.0
2011-08-03 11:50:00,5.9,5.92,5.89,5.9,2571200.0,5.5024,5.5211,5.4931,5.5024,2571200.0
2011-08-03 12:00:00,5.9,5.9,5.86,5.88,4531200.0,5.5024,5.5024,5.4651,5.4838,4531200.0
2011-08-03 12:10:00,5.87,5.88,5.84,5.84,4831200.0,5.4744,5.4838,5.4465,5.4465,4831200.0
2011-08-03 12:20:00,5.85,5.86,5.83,5.85,2893600.0,5.4558,5.4651,5.4371,5.4558,2893600.0
2011-08-03 12:30:00,5.85,5.88,5.84,5.88,2586400.0,5.4558,5.4838,5.4465,5.4838,2586400.0
2011-08-03 12:40:00,5.88,5.89,5.87,5.89,1952800.0,5.4838,5.4931,5.4744,5.4931,1952800.0
2011-08-03 12:50:00,5.89,5.9,5.88,5.89,2053600.0,5.4931,5.5024,5.4838,5.4931,2053600.0
2011-08-03 13:00:00,5.88,5.89,5.86,5.87,1620800.0,5.4838,5.4931,5.4651,5.4744,1620800.0
2011-08-03 13:10:00,5.87,5.89,5.86,5.88,1488800.0,5.4744,5.4931,5.4651,5.4838,1488800.0
2011-08-03 13:20:00,5.88,5.91,5.88,5.91,1504800.0,5.4838,5.5117,5.4838,5.5117,1504800.0
2011-08-03 13:30:00,5.91,5.96,5.91,5.96,5448800.0,5.5117,5.5584,5.5117,5.5584,5448800.0
2011-08-03 13:40:00,5.96,6.01,5.95,5.99,6948800.0,5.5584,5.605,5.549,5.5864,6948800.0
2011-08-03 13:50:00,5.99,5.99,5.96,5.97,3939200.0,5.5864,5.5864,5.5584,5.5677,3939200.0
2011-08-03 14:00:00,5.97,6.0,5.96,5.97,2496000.0,5.5677,5.5957,5.5584,5.5677,2496000.0
2011-08-03 14:10:00,5.97,6.0,5.96,5.96,2866400.0,5.5677,5.5957,5.5584,5.5584,2866400.0
2011-08-03 14:20:00,5.96,5.98,5.93,5.94,4022400.0,5.5584,5.577,5.5304,5.5397,4022400.0
2011-08-03 14:30:00,5.94,5.95,5.93,5.94,1750400.0,5.5397,5.549,5.5304,5.5397,1750400.0
2011-08-03 14:40:00,5.94,5.96,5.93,5.96,1930400.0,5.5397,5.5584,5.5304,5.5584,1930400.0
2011-08-03 14:50:00,5.96,5.98,5.95,5.97,2898400.0,5.5584,5.577,5.549,5.5677,2898400.0
2011-08-03 15:00:00,5.97,5.99,5.95,5.95,3071200.0,5.5677,5.5864,5.549,5.549,3071200.0
2011-08-03 15:10:00,5.95,6.0,5.95,6.0,5378400.0,5.549,5.5957,5.549,5.5957,5378400.0
2011-08-03 15:20:00,6.0,6.03,5.99,6.0,9194400.0,5.5957,5.6237,5.5864,5.5957,9194400.0
2011-08-03 15:30:00,6.0,6.01,5.98,6.0,5447200.0,5.5957,5.605,5.577,5.5957,5447200.0
2011-08-03 15:40:00,6.0,6.02,5.99,6.0,4368800.0,5.5957,5.6143,5.5864,5.5957,4368800.0
2011-08-03 15:50:00,6.0,6.03,6.0,6.02,8056800.0,5.5957,5.6237,5.5957,5.6143,8056800.0
2011-08-04 09:30:00,5.85,5.87,5.83,5.84,6996000.0,5.4558,5.4744,5.4371,5.4465,6996000.0
2011-08-04 09:40:00,5.84,5.87,5.8,5.8,9960800.0,5.4465,5.4744,5.4092,5.4092,9960800.0
2011-08-04 09:50:00,5.8,5.84,5.79,5.83,8745600.0,5.4092,5.4465,5.3998,5.4371,8745600.0
2011-08-04 10:00:00,5.83,5.85,5.81,5.82,4324800.0,5.4371,5.4558,5.4185,5.4278,4324800.0
2011-08-04 10:10:00,5.82,5.82,5.76,5.77,7748000.0,5.4278,5.4278,5.3719,5.3812,7748000.0
2011-08-04 10:20:00,5.77,5.83,5.76,5.8,7252800.0,5.3812,5.4371,5.3719,5.4092,7252800.0
2011-08-04 10:30:00,5.8,5.83,5.8,5.81,4985600.0,5.4092,5.4371,5.4092,5.4185,4985600.0
2011-08-04 10:40:00,5.81,5.81,5.74,5.77,13359200.0,5.4185,5.4185,5.3532,5.3812,13359200.0
2011-08-04 10:50:00,5.77,5.77,5.72,5.74,10877600.0,5.3812,5.3812,5.3345,5.3532,10877600.0
2011-08-04 11:00:00,5.74,5.76,5.7,5.74,10235200.0,5.3532,5.3719,5.3159,5.3532,10235200.0
2011-08-04 11:10:00,5.74,5.76,5.72,5.75,7145600.0,5.3532,5.3719,5.3345,5.3625,7145600.0
2011-08-04 11:20:00,5.75,5.76,5.68,5.68,9784800.0,5.3625,5.3719,5.2972,5.2972,9784800.0
2011-08-04 11:30:00,5.69,5.72,5.68,5.71,7468800.0,5.3066,5.3345,5.2972,5.3252,7468800.0
2011-08-04 11:40:00,5.71,5.71,5.6,5.63,17972000.0,5.3252,5.3252,5.2226,5.2506,17972000.0
2011-08-04 11:50:00,5.63,5.66,5.61,5.66,9508800.0,5.2506,5.2786,5.232,5.2786,9508800.0
2011-08-04 12:00:00,5.66,5.69,5.65,5.67,6577600.0,5.2786,5.3066,5.2693,5.2879,6577600.0
2011-08-04 12:10:00,5.67,5.71,5.66,5.69,6824000.0,5.2879,5.3252,5.2786,5.3066,6824000.0
2011-08-04 12:20:00,5.69,5.71,5.67,5.7,6628000.0,5.3066,5.3252,5.2879,5.3159,6628000.0
2011-08-04 12:30:00,5.71,5.74,5.7,5.73,4900800.0,5.3252,5.3532,5.3159,5.3439,4900800.0
2011-08-04 12:40:00,5.73,5.75,5.72,5.74,3702400.0,5.3439,5.3625,5.3345,5.3532,3702400.0
2011-08-04 12:50:00,5.74,5.74,5.7,5.71,3621600.0,5.3532,5.3532,5.3159,5.3252,3621600.0
2011-08-04 13:00:00,5.71,5.73,5.7,5.71,3156800.0,5.3252,5.3439,5.3159,5.3252,3156800.0
2011-08-04 13:10:00,5.71,5.71,5.67,5.69,3619200.0,5.3252,5.3252,5.2879,5.3066,3619200.0
2011-08-04 13:20:00,5.69,5.72,5.69,5.72,2562400.0,5.3066,5.3345,5.3066,5.3345,2562400.0
2011-08-04 13:30:00,5.71,5.71,5.68,5.69,3104800.0,5.3252,5.3252,5.2972,5.3066,3104800.0
2011-08-04 13:40:00,5.69,5.7,5.64,5.66,5540000.0,5.3066,5.3159,5.2599,5.2786,5540000.0
2011-08-04 13:50:00,5.66,5.68,5.64,5.66,4016800.0,5.2786,5.2972,5.2599,5.2786,4016800.0
2011-08-04 14:00:00,5.66,5.66,5.62,5.63,8472800.0,5.2786,5.2786,5.2413,5.2506,8472800.0
2011-08-04 14:10:00,5.63,5.64,5.58,5.6,9370400.0,5.2506,5.2599,5.204,5.2226,9370400.0
2011-08-04 14:20:00,5.6,5.61,5.56,5.58,15264800.0,5.2226,5.232,5.1853,5.204,15264800.0
2011-08-04 14:30:00,5.58,5.65,5.57,5.64,11920800.0,5.204,5.2693,5.1947,5.2599,11920800.0
2011-08-04 14:40:00,5.64,5.67,5.63,5.65,6346400.0,5.2599,5.2879,5.2506,5.2693,6346400.0
2011-08-04 14:50:00,5.65,5.65,5.61,5.62,4579200.0,5.2693,5.2693,5.232,5.2413,4579200.0
2011-08-04 15:00:00,5.62,5.67,5.61,5.65,8926400.0,5.2413,5.2879,5.232,5.2693,8926400.0
2011-08-04 15:10:00,5.65,5.66,5.58,5.59,6148800.0,5.2693,5.2786,5.204,5.2133,6148800.0
2011-08-04 15:20:00,5.59,5.6,5.54,5.54,9783200.0,5.2133,5.2226,5.1667,5.1667,9783200.0
2011-08-04 15:30:00,5.54,5.57,5.52,5.56,13423200.0,5.1667,5.1947,5.148,5.1853,13423200.0
2011-08-04 15:40:00,5.56,5.56,5.48,5.5,12231200.0,5.1853,5.1853,5.1107,5.1294,12231200.0
2011-08-04 15:50:00,5.5,5.5,5.44,5.45,21295200.0,5.1294,5.1294,5.0734,5.0827,21295200.0
2011-08-05 09:30:00,5.59,5.62,5.55,5.58,12175200.0,5.2133,5.2413,5.176,5.204,12175200.0
2011-08-05 09:40:00,5.58,5.58,5.51,5.51,9408800.0,5.204,5.204,5.1387,5.1387,9408800.0
2011-08-05 09:50:00,5.51,5.52,5.34,5.35,24612800.0,5.1387,5.148,4.9802,4.9895,24612800.0
2011-08-05 10:00:00,5.35,5.43,5.32,5.43,18314400.0,4.9895,5.0641,4.9615,5.0641,18314400.0
2011-08-05 10:10:00,5.43,5.47,5.38,5.46,11516000.0,5.0641,5.1014,5.0175,5.0921,11516000.0
2011-08-05 10:20:00,5.46,5.51,5.45,5.47,7220800.0,5.0921,5.1387,5.0827,5.1014,7220800.0
2011-08-05 10:30:00,5.47,5.47,5.41,5.44,6387200.0,5.1014,5.1014,5.0454,5.0734,6387200.0
2011-08-05 10:40:00,5.44,5.44,5.37,5.39,9580000.0,5.0734,5.0734,5.0081,5.0268,9580000.0
2011-08-05 10:50:00,5.39,5.42,5.38,5.42,4557600.0,5.0268,5.0548,5.0175,5.0548,4557600.0
2011-08-05 11:00:00,5.42,5.42,5.35,5.37,5685600.0,5.0548,5.0548,4.9895,5.0081,5685600.0
2011-08-05 11:10:00,5.37,5.37,5.29,5.31,10964000.0,5.0081,5.0081,4.9335,4.9522,10964000.0
2011-08-05 11:20:00,5.32,5.39,5.28,5.34,12256800.0,4.9615,5.0268,4.9242,4.9802,12256800.0
2011-08-05 11:30:00,5.34,5.37,5.31,5.31,11424000.0,4.9802,5.0081,4.9522,4.9522,11424000.0
2011-08-05 11:40:00,5.31,5.32,5.24,5.24,10573600.0,4.9522,4.9615,4.8869,4.8869,10573600.0
2011-08-05 11:50:00,5.24,5.26,5.15,5.18,12367200.0,4.8869,4.9055,4.803,4.8309,12367200.0
2011-08-05 12:00:00,5.18,5.24,5.17,5.24,13036000.0,4.8309,4.8869,4.8216,4.8869,13036000.0
2011-08-05 12:10:00,5.24,5.41,5.24,5.34,17804800.0,4.8869,5.0454,4.8869,4.9802,17804800.0
2011-08-05 12:20:00,5.34,5.38,5.3,5.32,11782400.0,4.9802,5.0175,4.9428,4.9615,11782400.0
2011-08-05 12:30:00,5.33,5.45,5.31,5.43,10933600.0,4.9708,5.0827,4.9522,5.0641,10933600.0
2011-08-05 12:40:00,5.43,5.54,5.39,5.52,11719200.0,5.0641,5.1667,5.0268,5.148,11719200.0
2011-08-05 12:50:00,5.52,5.57,5.49,5.52,14975200.0,5.148,5.1947,5.12,5.148,14975200.0
2011-08-05 13:00:00,5.52,5.55,5.43,5.48,17698400.0,5.148,5.176,5.0641,5.1107,17698400.0
2011-08-05 13:10:00,5.48,5.54,5.47,5.54,7380800.0,5.1107,5.1667,5.1014,5.1667,7380800.0
2011-08-05 13:20:00,5.54,5.56,5.52,5.54,5729600.0,5.1667,5.1853,5.148,5.1667,5729600.0
2011-08-05 13:30:00,5.54,5.55,5.48,5.49,6495200.0,5.1667,5.176,5.1107,5.12,6495200.0
2011-08-05 13:40:00,5.49,5.54,5.46,5.53,6888000.0,5.12,5.1667,5.0921,5.1573,6888000.0
2011-08-05 13:50:00,5.53,5.59,5.52,5.55,9057600.0,5.1573,5.2133,5.148,5.176,9057600.0
2011-08-05 14:00:00,5.55,5.56,5.49,5.5,5479200.0,5.176,5.1853,5.12,5.1294,5479200.0
2011-08-05 14:10:00,5.5,5.51,5.47,5.51,5097600.0,5.1294,5.1387,5.1014,5.1387,5097600.0
2011-08-05 14:20:00,5.51,5.54,5.49,5.5,3131200.0,5.1387,5.1667,5.12,5.1294,3131200.0
2011-08-05 14:30:00,5.5,5.53,5.48,5.53,3059200.0,5.1294,5.1573,5.1107,5.1573,3059200.0
2011-08-05 14:40:00,5.53,5.53,5.48,5.48,2672800.0,5.1573,5.1573,5.1107,5.1107,2672800.0
2011-08-05 14:50:00,5.48,5.48,5.43,5.46,6111200.0,5.1107,5.1107,5.0641,5.0921,6111200.0
2011-08-05 15:00:00,5.46,5.48,5.34,5.37,9775200.0,5.0921,5.1107,4.9802,5.0081,9775200.0
2011-08-05 15:10:00,5.37,5.42,5.35,5.39,4746400.0,5.0081,5.0548,4.9895,5.0268,4746400.0
2011-08-05 15:20:00,5.39,5.44,5.35,5.35,5421600.0,5.0268,5.0734,4.9895,4.9895,5421600.0
2011-08-05 15:30:00,5.36,5.46,5.36,5.45,6241600.0,4.9988,5.0921,4.9988,5.0827,6241600.0
2011-08-05 15:40:00,5.45,5.47,5.42,5.43,7513600.0,5.0827,5.1014,5.0548,5.0641,7513600.0
2011-08-05 15:50:00,5.43,5.47,5.42,5.43,10231200.0,5.0641,5.1014,5.0548,5.0641,10231200.0
2011-08-08 09:30:00,5.15,5.28,5.14,5.26,19044800.0,4.803,4.9242,4.7936,4.9055,19044800.0
2011-08-08 09:40:00,5.26,5.27,5.19,5.19,13848000.0,4.9055,4.9149,4.8403,4.8403,13848000.0
2011-08-08 09:50:00,5.19,5.23,5.17,5.21,13290400.0,4.8403,4.8776,4.8216,4.8589,13290400.0
2011-08-08 10:00:00,5.21,5.23,5.17,5.19,12479200.0,4.8589,4.8776,4.8216,4.8403,12479200.0
2011-08-08 10:10:00,5.19,5.19,5.09,5.12,16172800.0,4.8403,4.8403,4.747,4.775,16172800.0
2011-08-08 10:20:00,5.12,5.12,5.04,5.05,19590400.0,4.775,4.775,4.7004,4.7097,19590400.0
2011-08-08 10:30:00,5.05,5.08,5.0,5.05,23131200.0,4.7097,4.7377,4.6631,4.7097,23131200.0
2011-08-08 10:40:00,5.05,5.11,5.04,5.11,17184800.0,4.7097,4.7657,4.7004,4.7657,17184800.0
2011-08-08 10:50:00,5.11,5.11,5.04,5.05,8399200.0,4.7657,4.7657,4.7004,4.7097,8399200.0
2011-08-08 11:00:00,5.05,5.15,5.03,5.15,13075200.0,4.7097,4.803,4.691,4.803,13075200.0
2011-08-08 11:10:00,5.15,5.19,5.12,5.13,11999200.0,4.803,4.8403,4.775,4.7843,11999200.0
2011-08-08 11:20:00,5.14,5.14,5.09,5.1,7672800.0,4.7936,4.7936,4.747,4.7563,7672800.0
2011-08-08 11:30:00,5.1,5.1,5.07,5.09,9185600.0,4.7563,4.7563,4.7283,4.747,9185600.0
2011-08-08 11:40:00,5.09,5.12,5.07,5.12,5908800.0,4.747,4.775,4.7283,4.775,5908800.0
2011-08-08 11:50:00,5.11,5.13,5.09,5.1,5440000.0,4.7657,4.7843,4.747,4.7563,5440000.0
2011-08-08 12:00:00,5.09,5.1,5.04,5.07,7530400.0,4.747,4.7563,4.7004,4.7283,7530400.0
2011-08-08 12:10:00,5.07,5.09,5.03,5.04,4772000.0,4.7283,4.747,4.691,4.7004,4772000.0
2011-08-08 12:20:00,5.04,5.07,5.02,5.03,6774400.0,4.7004,4.7283,4.6817,4.691,6774400.0
2011-08-08 12:30:00,5.03,5.04,5.02,5.02,3821600.0,4.691,4.7004,4.6817,4.6817,3821600.0
2011-08-08 12:40:00,5.02,5.07,5.01,5.06,5744000.0,4.6817,4.7283,4.6724,4.719,5744000.0
2011-08-08 12:50:00,5.06,5.08,5.03,5.03,4849600.0,4.719,4.7377,4.691,4.691,4849600.0
2011-08-08 13:00:00,5.03,5.07,5.02,5.02,4716000.0,4.691,4.7283,4.6817,4.6817,4716000.0
2011-08-08 13:10:00,5.02,5.03,4.98,5.01,10875200.0,4.6817,4.691,4.6444,4.6724,10875200.0
2011-08-08 13:20:00,5.01,5.04,5.0,5.02,5440800.0,4.6724,4.7004,4.6631,4.6817,5440800.0
2011-08-08 13:30:00,5.02,5.03,4.96,4.96,8914400.0,4.6817,4.691,4.6258,4.6258,8914400.0
2011-08-08 13:40:00,4.96,4.98,4.92,4.94,10792000.0,4.6258,4.6444,4.5885,4.6071,10792000.0
2011-08-08 13:50:00,4.94,4.98,4.89,4.9,13108800.0,4.6071,4.6444,4.5605,4.5698,13108800.0
2011-08-08 14:00:00,4.9,4.96,4.89,4.92,12404800.0,4.5698,4.6258,4.5605,4.5885,12404800.0
2011-08-08 14:10:00,4.92,4.94,4.82,4.86,13127200.0,4.5885,4.6071,4.4952,4.5325,13127200.0
2011-08-08 14:20:00,4.86,4.87,4.72,4.81,15350400.0,4.5325,4.5418,4.4019,4.4859,15350400.0
2011-08-08 14:30:00,4.82,4.89,4.79,4.83,12304000.0,4.4952,4.5605,4.4672,4.5045,12304000.0
2011-08-08 14:40:00,4.84,4.87,4.8,4.82,8201600.0,4.5138,4.5418,4.4765,4.4952,8201600.0
2011-08-08 14:50:00,4.82,4.84,4.79,4.81,6356000.0,4.4952,4.5138,4.4672,4.4859,6356000.0
2011-08-08 15:00:00,4.81,4.91,4.81,4.9,8636800.0,4.4859,4.5791,4.4859,4.5698,8636800.0
2011-08-08 15:10:00,4.9,5.02,4.87,4.99,14806400.0,4.5698,4.6817,4.5418,4.6537,14806400.0
2011-08-08 15:20:00,4.99,4.99,4.89,4.89,10473600.0,4.6537,4.6537,4.5605,4.5605,10473600.0
2011-08-08 15:30:00,4.89,4.91,4.83,4.86,7263200.0,4.5605,4.5791,4.5045,4.5325,7263200.0
2011-08-08 15:40:00,4.86,4.87,4.74,4.76,10075200.0,4.5325,4.5418,4.4206,4.4392,10075200.0
2011-08-08 15:50:00,4.76,4.82,4.73,4.73,16163200.0,4.4392,4.4952,4.4113,4.4113,16163200.0
2011-08-09 09:30:00,4.88,4.9,4.81,4.81,20726400.0,4.5512,4.5698,4.4859,4.4859,20726400.0
2011-08-09 09:40:00,4.81,4.82,4.72,4.78,11940000.0,4.4859,4.4952,4.4019,4.4579,11940000.0
2011-08-09 09:50:00,4.78,4.9,4.78,4.89,12864000.0,4.4579,4.5698,4.4579,4.5605,12864000.0
2011-08-09 10:00:00,4.89,4.95,4.88,4.91,12004800.0,4.5605,4.6164,4.5512,4.5791,12004800.0
2011-08-09 10:10:00,4.91,4.95,4.89,4.93,5516800.0,4.5791,4.6164,4.5605,4.5978,5516800.0
2011-08-09 10:20:00,4.93,4.96,4.89,4.96,6766400.0,4.5978,4.6258,4.5605,4.6258,6766400.0
2011-08-09 10:30:00,4.96,4.98,4.94,4.94,6867200.0,4.6258,4.6444,4.6071,4.6071,6867200.0
2011-08-09 10:40:00,4.94,4.98,4.92,4.97,4837600.0,4.6071,4.6444,4.5885,4.6351,4837600.0
2011-08-09 10:50:00,4.97,4.98,4.94,4.95,4328800.0,4.6351,4.6444,4.6071,4.6164,4328800.0
2011-08-09 11:00:00,4.95,4.95,4.89,4.91,5037600.0,4.6164,4.6164,4.5605,4.5791,5037600.0
2011-08-09 11:10:00,4.91,4.92,4.87,4.91,6699200.0,4.5791,4.5885,4.5418,4.5791,6699200.0
2011-08-09 11:20:00,4.91,4.96,4.91,4.96,3124800.0,4.5791,4.6258,4.5791,4.6258,3124800.0
2011-08-09 11:30:00,4.96,4.96,4.93,4.93,2808800.0,4.6258,4.6258,4.5978,4.5978,2808800.0
2011-08-09 11:40:00,4.93,4.95,4.92,4.92,2959200.0,4.5978,4.6164,4.5885,4.5885,2959200.0
2011-08-09 11:50:00,4.92,4.99,4.92,4.97,2815200.0,4.5885,4.6537,4.5885,4.6351,2815200.0
2011-08-09 12:00:00,4.98,5.0,4.96,4.98,3360800.0,4.6444,4.6631,4.6258,4.6444,3360800.0
2011-08-09 12:10:00,4.98,4.99,4.96,4.97,2057600.0,4.6444,4.6537,4.6258,4.6351,2057600.0
2011-08-09 12:20:00,4.97,4.99,4.96,4.97,2370400.0,4.6351,4.6537,4.6258,4.6351,2370400.0
2011-08-09 12:30:00,4.97,4.99,4.97,4.98,1324000.0,4.6351,4.6537,4.6351,4.6444,1324000.0
2011-08-09 12:40:00,4.98,4.98,4.95,4.95,2260800.0,4.6444,4.6444,4.6164,4.6164,2260800.0
2011-08-09 12:50:00,4.95,4.96,4.92,4.93,3681600.0,4.6164,4.6258,4.5885,4.5978,3681600.0
2011-08-09 13:00:00,4.93,4.94,4.9,4.93,11196000.0,4.5978,4.6071,4.5698,4.5978,11196000.0
2011-08-09 13:10:00,4.93,4.95,4.93,4.93,1581600.0,4.5978,4.6164,4.5978,4.5978,1581600.0
2011-08-09 13:20:00,4.93,4.94,4.92,4.92,1689600.0,4.5978,4.6071,4.5885,4.5885,1689600.0
2011-08-09 13:30:00,4.92,4.93,4.89,4.9,3858400.0,4.5885,4.5978,4.5605,4.5698,3858400.0
2011-08-09 13:40:00,4.9,4.91,4.87,4.88,3650400.0,4.5698,4.5791,4.5418,4.5512,3650400.0
2011-08-09 13:50:00,4.88,4.89,4.83,4.87,5262400.0,4.5512,4.5605,4.5045,4.5418,5262400.0
2011-08-09 14:00:00,4.87,4.89,4.84,4.84,3995200.0,4.5418,4.5605,4.5138,4.5138,3995200.0
2011-08-09 14:10:00,4.84,4.95,4.83,4.85,10971200.0,4.5138,4.6164,4.5045,4.5232,10971200.0
2011-08-09 14:20:00,4.85,4.85,4.68,4.82,29132800.0,4.5232,4.5232,4.3646,4.4952,29132800.0
2011-08-09 14:30:00,4.82,4.82,4.69,4.7,8378400.0,4.4952,4.4952,4.374,4.3833,8378400.0
2011-08-09 14:40:00,4.7,4.7,4.56,4.66,18006400.0,4.3833,4.3833,4.2527,4.346,18006400.0
2011-08-09 14:50:00,4.66,4.78,4.65,4.7,12052000.0,4.346,4.4579,4.3367,4.3833,12052000.0
2011-08-09 15:00:00,4.69,4.77,4.64,4.74,9846400.0,4.374,4.4486,4.3273,4.4206,9846400.0
2011-08-09 15:10:00,4.74,4.93,4.74,4.89,15782400.0,4.4206,4.5978,4.4206,4.5605,15782400.0
2011-08-09 15:20:00,4.9,4.93,4.84,4.91,8629600.0,4.5698,4.5978,4.5138,4.5791,8629600.0
2011-08-09 15:30:00,4.92,4.93,4.86,4.91,7512000.0,4.5885,4.5978,4.5325,4.5791,7512000.0
2011-08-09 15:40:00,4.92,5.05,4.91,5.03,12439200.0,4.5885,4.7097,4.5791,4.691,12439200.0
2011-08-09 15:50:00,5.03,5.17,5.02,5.16,11940000.0,4.691,4.8216,4.6817,4.8123,11940000.0
2011-08-10 09:30:00,4.97,4.98,4.86,4.92,19389600.0,4.6351,4.6444,4.5325,4.5885,19389600.0
2011-08-10 09:40:00,4.92,4.99,4.89,4.96,17667200.0,4.5885,4.6537,4.5605,4.6258,17667200.0
2011-08-10 09:50:00,4.96,4.97,4.88,4.88,12252800.0,4.6258,4.6351,4.5512,4.5512,12252800.0
2011-08-10 10:00:00,4.88,4.92,4.84,4.86,17958400.0,4.5512,4.5885,4.5138,4.5325,17958400.0
2011-08-10 10:10:00,4.86,4.86,4.78,4.82,15885600.0,4.5325,4.5325,4.4579,4.4952,15885600.0
2011-08-10 10:20:00,4.82,4.85,4.75,4.82,14157600.0,4.4952,4.5232,4.4299,4.4952,14157600.0
2011-08-10 10:30:00,4.82,4.93,4.8,4.87,15984000.0,4.4952,4.5978,4.4765,4.5418,15984000.0
2011-08-10 10:40:00,4.87,4.91,4.81,4.83,9519200.0,4.5418,4.5791,4.4859,4.5045,9519200.0
2011-08-10 10:50:00,4.83,4.85,4.77,4.83,7692800.0,4.5045,4.5232,4.4486,4.5045,7692800.0
2011-08-10 11:00:00,4.83,4.83,4.75,4.79,13011200.0,4.5045,4.5045,4.4299,4.4672,13011200.0
2011-08-10 11:10:00,4.79,4.86,4.78,4.82,7629600.0,4.4672,4.5325,4.4579,4.4952,7629600.0
2011-08-10 11:20:00,4.82,4.83,4.76,4.77,5453600.0,4.4952,4.5045,4.4392,4.4486,5453600.0
2011-08-10 11:30:00,4.77,4.82,4.76,4.78,8434400.0,4.4486,4.4952,4.4392,4.4579,8434400.0
2011-08-10 11:40:00,4.78,4.84,4.77,4.79,6281600.0,4.4579,4.5138,4.4486,4.4672,6281600.0
2011-08-10 11:50:00,4.79,4.89,4.79,4.85,5709600.0,4.4672,4.5605,4.4672,4.5232,5709600.0
2011-08-10 12:00:00,4.85,4.91,4.83,4.88,7988800.0,4.5232,4.5791,4.5045,4.5512,7988800.0
2011-08-10 12:10:00,4.88,4.91,4.86,4.91,6320800.0,4.5512,4.5791,4.5325,4.5791,6320800.0
2011-08-10 12:20:00,4.91,4.91,4.83,4.84,6594400.0,4.5791,4.5791,4.5045,4.5138,6594400.0
2011-08-10 12:30:00,4.83,4.86,4.8,4.81,5968800.0,4.5045,4.5325,4.4765,4.4859,5968800.0
2011-08-10 12:40:00,4.81,4.85,4.79,4.84,4326400.0,4.4859,4.5232,4.4672,4.5138,4326400.0
2011-08-10 12:50:00,4.84,4.89,4.84,4.89,4444000.0,4.5138,4.5605,4.5138,4.5605,4444000.0
2011-08-10 13:00:00,4.89,4.9,4.86,4.88,6255200.0,4.5605,4.5698,4.5325,4.5512,6255200.0
2011-08-10 13:10:00,4.89,4.9,4.84,4.84,5388000.0,4.5605,4.5698,4.5138,4.5138,5388000.0
2011-08-10 13:20:00,4.84,4.89,4.81,4.86,7157600.0,4.5138,4.5605,4.4859,4.5325,7157600.0
2011-08-10 13:30:00,4.87,4.89,4.84,4.87,5250400.0,4.5418,4.5605,4.5138,4.5418,5250400.0
2011-08-10 13:40:00,4.87,4.94,4.86,4.92,10301600.0,4.5418,4.6071,4.5325,4.5885,10301600.0
2011-08-10 13:50:00,4.92,4.97,4.92,4.97,8293600.0,4.5885,4.6351,4.5885,4.6351,8293600.0
2011-08-10 14:00:00,4.97,5.02,4.93,5.01,11115200.0,4.6351,4.6817,4.5978,4.6724,11115200.0
2011-08-10 14:10:00,5.01,5.06,4.98,5.0,18823200.0,4.6724,4.719,4.6444,4.6631,18823200.0
2011-08-10 14:20:00,5.01,5.05,4.99,5.0,9406400.0,4.6724,4.7097,4.6537,4.6631,9406400.0
2011-08-10 14:30:00,5.0,5.03,4.95,4.96,9366400.0,4.6631,4.691,4.6164,4.6258,9366400.0
2011-08-10 14:40:00,4.96,5.02,4.95,4.98,9283200.0,4.6258,4.6817,4.6164,4.6444,9283200.0
2011-08-10 14:50:00,4.98,4.98,4.92,4.92,10727200.0,4.6444,4.6444,4.5885,4.5885,10727200.0
2011-08-10 15:00:00,4.92,4.94,4.86,4.87,8384800.0,4.5885,4.6071,4.5325,4.5418,8384800.0
2011-08-10 15:10:00,4.87,4.89,4.83,4.86,7527200.0,4.5418,4.5605,4.5045,4.5325,7527200.0
2011-08-10 15:20:00,4.86,4.92,4.83,4.85,8122400.0,4.5325,4.5885,4.5045,4.5232,8122400.0
2011-08-10 15:30:00,4.85,4.85,4.77,4.82,11210400.0,4.5232,4.5232,4.4486,4.4952,11210400.0
2011-08-10 15:40:00,4.82,4.86,4.78,4.8,11782400.0,4.4952,4.5325,4.4579,4.4765,11782400.0
2011-08-10 15:50:00,4.8,4.81,4.68,4.71,20006400.0,4.4765,4.4859,4.3646,4.3926,20006400.0
2011-08-11 09:30:00,4.79,4.9,4.79,4.85,19465600.0,4.4672,4.5698,4.4672,4.5232,19465600.0
2011-08-11 09:40:00,4.85,4.87,4.8,4.81,8588800.0,4.5232,4.5418,4.4765,4.4859,8588800.0
2011-08-11 09:50:00,4.81,4.84,4.76,4.82,11799200.0,4.4859,4.5138,4.4392,4.4952,11799200.0
2011-08-11 10:00:00,4.82,4.87,4.81,4.86,6499200.0,4.4952,4.5418,4.4859,4.5325,6499200.0
2011-08-11 10:10:00,4.86,4.93,4.82,4.91,13916800.0,4.5325,4.5978,4.4952,4.5791,13916800.0
2011-08-11 10:20:00,4.91,4.95,4.89,4.91,11443200.0,4.5791,4.6164,4.5605,4.5791,11443200.0
2011-08-11 10:30:00,4.9,4.95,4.89,4.95,10848000.0,4.5698,4.6164,4.5605,4.6164,10848000.0
2011-08-11 10:40:00,4.95,5.01,4.92,5.01,8442400.0,4.6164,4.6724,4.5885,4.6724,8442400.0
2011-08-11 10:50:00,5.01,5.02,4.96,4.96,7649600.0,4.6724,4.6817,4.6258,4.6258,7649600.0
2011-08-11 11:00:00,4.96,5.0,4.96,4.98,5941600.0,4.6258,4.6631,4.6258,4.6444,5941600.0
2011-08-11 11:10:00,4.98,4.99,4.93,4.96,7781600.0,4.6444,4.6537,4.5978,4.6258,7781600.0
2011-08-11 11:20:00,4.96,4.97,4.92,4.96,4640000.0,4.6258,4.6351,4.5885,4.6258,4640000.0
2011-08-11 11:30:00,4.96,4.99,4.92,4.94,4739200.0,4.6258,4.6537,4.5885,4.6071,4739200.0
2011-08-11 11:40:00,4.95,4.98,4.94,4.96,3904000.0,4.6164,4.6444,4.6071,4.6258,3904000.0
2011-08-11 11:50:00,4.96,5.0,4.96,4.97,4618400.0,4.6258,4.6631,4.6258,4.6351,4618400.0
2011-08-11 12:00:00,4.97,4.99,4.95,4.98,4328800.0,4.6351,4.6537,4.6164,4.6444,4328800.0
2011-08-11 12:10:00,4.97,4.99,4.95,4.97,3493600.0,4.6351,4.6537,4.6164,4.6351,3493600.0
2011-08-11 12:20:00,4.97,4.98,4.94,4.96,2354400.0,4.6351,4.6444,4.6071,4.6258,2354400.0
2011-08-11 12:30:00,4.96,4.99,4.95,4.99,3022400.0,4.6258,4.6537,4.6164,4.6537,3022400.0
2011-08-11 12:40:00,4.99,5.05,4.99,5.03,6715200.0,4.6537,4.7097,4.6537,4.691,6715200.0
2011-08-11 12:50:00,5.03,5.1,5.03,5.09,6320000.0,4.691,4.7563,4.691,4.747,6320000.0
2011-08-11 13:00:00,5.09,5.09,5.04,5.06,7729600.0,4.747,4.747,4.7004,4.719,7729600.0
2011-08-11 13:10:00,5.06,5.09,5.04,5.05,2708800.0,4.719,4.747,4.7004,4.7097,2708800.0
2011-08-11 13:20:00,5.04,5.08,5.03,5.07,8804800.0,4.7004,4.7377,4.691,4.7283,8804800.0
2011-08-11 13:30:00,5.07,5.09,5.06,5.06,5157600.0,4.7283,4.747,4.719,4.719,5157600.0
2011-08-11 13:40:00,5.06,5.07,5.01,5.04,5603200.0,4.719,4.7283,4.6724,4.7004,5603200.0
2011-08-11 13:50:00,5.04,5.08,5.03,5.08,4703200.0,4.7004,4.7377,4.691,4.7377,4703200.0
2011-08-11 14:00:00,5.08,5.09,5.06,5.08,2336800.0,4.7377,4.747,4.719,4.7377,2336800.0
2011-08-11 14:10:00,5.08,5.13,5.08,5.11,7569600.0,4.7377,4.7843,4.7377,4.7657,7569600.0
2011-08-11 14:20:00,5.11,5.14,5.11,5.14,4956800.0,4.7657,4.7936,4.7657,4.7936,4956800.0
2011-08-11 14:30:00,5.14,5.14,5.09,5.1,4958400.0,4.7936,4.7936,4.747,4.7563,4958400.0
2011-08-11 14:40:00,5.1,5.12,5.08,5.09,4943200.0,4.7563,4.775,4.7377,4.747,4943200.0
2011-08-11 14:50:00,5.09,5.16,5.09,5.15,4645600.0,4.747,4.8123,4.747,4.803,4645600.0
2011-08-11 15:00:00,5.14,5.19,5.13,5.16,5927200.0,4.7936,4.8403,4.7843,4.8123,5927200.0
2011-08-11 15:10:00,5.16,5.2,5.16,5.19,6875200.0,4.8123,4.8496,4.8123,4.8403,6875200.0
2011-08-11 15:20:00,5.19,5.22,5.18,5.2,6652800.0,4.8403,4.8682,4.8309,4.8496,6652800.0
2011-08-11 15:30:00,5.2,5.25,5.19,5.23,7778400.0,4.8496,4.8962,4.8403,4.8776,7778400.0
2011-08-11 15:40:00,5.23,5.27,5.22,5.22,11654400.0,4.8776,4.9149,4.8682,4.8682,11654400.0
2011-08-11 15:50:00,5.22,5.22,5.08,5.13,21525600.0,4.8682,4.8682,4.7377,4.7843,21525600.0
2011-08-12 09:30:00,5.23,5.29,5.21,5.24,19018400.0,4.8776,4.9335,4.8589,4.8869,19018400.0
2011-08-12 09:40:00,5.24,5.28,5.21,5.27,8755200.0,4.8869,4.9242,4.8589,4.9149,8755200.0
2011-08-12 09:50:00,5.27,5.27,5.16,5.19,15319200.0,4.9149,4.9149,4.8123,4.8403,15319200.0
2011-08-12 10:00:00,5.19,5.21,5.13,5.15,13354400.0,4.8403,4.8589,4.7843,4.803,13354400.0
2011-08-12 10:10:00,5.15,5.21,5.13,5.2,9502400.0,4.803,4.8589,4.7843,4.8496,9502400.0
2011-08-12 10:20:00,5.2,5.22,5.17,5.22,6535200.0,4.8496,4.8682,4.8216,4.8682,6535200.0
2011-08-12 10:30:00,5.21,5.24,5.2,5.24,7746400.0,4.8589,4.8869,4.8496,4.8869,7746400.0
2011-08-12 10:40:00,5.23,5.23,5.16,5.16,8056000.0,4.8776,4.8776,4.8123,4.8123,8056000.0
2011-08-12 10:50:00,5.17,5.19,5.15,5.19,6625600.0,4.8216,4.8403,4.803,4.8403,6625600.0
2011-08-12 11:00:00,5.19,5.2,5.16,5.2,3685600.0,4.8403,4.8496,4.8123,4.8496,3685600.0
2011-08-12 11:10:00,5.2,5.22,5.18,5.2,3460000.0,4.8496,4.8682,4.8309,4.8496,3460000.0
2011-08-12 11:20:00,5.2,5.21,5.17,5.2,5940000.0,4.8496,4.8589,4.8216,4.8496,5940000.0
2011-08-12 11:30:00,5.2,5.25,5.2,5.24,4765600.0,4.8496,4.8962,4.8496,4.8869,4765600.0
2011-08-12 11:40:00,5.24,5.29,5.23,5.26,7443200.0,4.8869,4.9335,4.8776,4.9055,7443200.0
2011-08-12 11:50:00,5.27,5.3,5.26,5.28,4987200.0,4.9149,4.9428,4.9055,4.9242,4987200.0
2011-08-12 12:00:00,5.28,5.29,5.27,5.27,1751200.0,4.9242,4.9335,4.9149,4.9149,1751200.0
2011-08-12 12:10:00,5.27,5.27,5.25,5.26,4277600.0,4.9149,4.9149,4.8962,4.9055,4277600.0
2011-08-12 12:20:00,5.26,5.26,5.23,5.25,2752000.0,4.9055,4.9055,4.8776,4.8962,2752000.0
2011-08-12 12:30:00,5.25,5.25,5.22,5.22,4241600.0,4.8962,4.8962,4.8682,4.8682,4241600.0
2011-08-12 12:40:00,5.22,5.24,5.21,5.21,2532000.0,4.8682,4.8869,4.8589,4.8589,2532000.0
2011-08-12 12:50:00,5.21,5.24,5.21,5.24,2269600.0,4.8589,4.8869,4.8589,4.8869,2269600.0
2011-08-12 13:00:00,5.23,5.25,5.23,5.23,1937600.0,4.8776,4.8962,4.8776,4.8776,1937600.0
2011-08-12 13:10:00,5.23,5.25,5.23,5.24,1067200.0,4.8776,4.8962,4.8776,4.8869,1067200.0
2011-08-12 13:20:00,5.24,5.24,5.22,5.23,1807200.0,4.8869,4.8869,4.8682,4.8776,1807200.0
2011-08-12 13:30:00,5.23,5.25,5.22,5.24,1796800.0,4.8776,4.8962,4.8682,4.8869,1796800.0
2011-08-12 13:40:00,5.24,5.27,5.24,5.26,2768800.0,4.8869,4.9149,4.8869,4.9055,2768800.0
2011-08-12 13:50:00,5.26,5.26,5.25,5.26,1537600.0,4.9055,4.9055,4.8962,4.9055,1537600.0
2011-08-12 14:00:00,5.26,5.27,5.26,5.27,2208800.0,4.9055,4.9149,4.9055,4.9149,2208800.0
2011-08-12 14:10:00,5.27,5.27,5.2,5.22,6207200.0,4.9149,4.9149,4.8496,4.8682,6207200.0
2011-08-12 14:20:00,5.22,5.22,5.18,5.2,6324000.0,4.8682,4.8682,4.8309,4.8496,6324000.0
2011-08-12 14:30:00,5.2,5.21,5.17,5.17,4007200.0,4.8496,4.8589,4.8216,4.8216,4007200.0
2011-08-12 14:40:00,5.17,5.22,5.17,5.21,3804000.0,4.8216,4.8682,4.8216,4.8589,3804000.0
2011-08-12 14:50:00,5.2,5.21,5.18,5.21,2972000.0,4.8496,4.8589,4.8309,4.8589,2972000.0
2011-08-12 15:00:00,5.21,5.23,5.2,5.2,2951200.0,4.8589,4.8776,4.8496,4.8496,2951200.0
2011-08-12 15:10:00,5.2,5.21,5.19,5.19,2236800.0,4.8496,4.8589,4.8403,4.8403,2236800.0
2011-08-12 15:20:00,5.19,5.22,5.19,5.19,2590400.0,4.8403,4.8682,4.8403,4.8403,2590400.0
2011-08-12 15:30:00,5.19,5.2,5.16,5.18,4407200.0,4.8403,4.8496,4.8123,4.8309,4407200.0
2011-08-12 15:40:00,5.18,5.2,5.17,5.18,3744000.0,4.8309,4.8496,4.8216,4.8309,3744000.0
2011-08-12 15:50:00,5.19,5.2,5.18,5.2,6521600.0,4.8403,4.8496,4.8309,4.8496,6521600.0
2011-08-15 09:30:00,5.29,5.33,5.29,5.33,9239200.0,4.9335,4.9708,4.9335,4.9708,9239200.0
2011-08-15 09:40:00,5.33,5.35,5.33,5.34,6220000.0,4.9708,4.9895,4.9708,4.9802,6220000.0
2011-08-15 09:50:00,5.34,5.36,5.32,5.34,3327200.0,4.9802,4.9988,4.9615,4.9802,3327200.0
2011-08-15 10:00:00,5.34,5.36,5.32,5.34,4859200.0,4.9802,4.9988,4.9615,4.9802,4859200.0
2011-08-15 10:10:00,5.34,5.37,5.34,5.37,4848800.0,4.9802,5.0081,4.9802,5.0081,4848800.0
2011-08-15 10:20:00,5.37,5.38,5.36,5.38,5696000.0,5.0081,5.0175,4.9988,5.0175,5696000.0
2011-08-15 10:30:00,5.38,5.39,5.36,5.37,2404000.0,5.0175,5.0268,4.9988,5.0081,2404000.0
2011-08-15 10:40:00,5.37,5.37,5.35,5.36,4048000.0,5.0081,5.0081,4.9895,4.9988,4048000.0
2011-08-15 10:50:00,5.36,5.37,5.33,5.34,3286400.0,4.9988,5.0081,4.9708,4.9802,3286400.0
2011-08-15 11:00:00,5.34,5.35,5.33,5.33,3213600.0,4.9802,4.9895,4.9708,4.9708,3213600.0
2011-08-15 11:10:00,5.33,5.34,5.3,5.3,3468800.0,4.9708,4.9802,4.9428,4.9428,3468800.0
2011-08-15 11:20:00,5.3,5.31,5.29,5.31,2966400.0,4.9428,4.9522,4.9335,4.9522,2966400.0
2011-08-15 11:30:00,5.31,5.31,5.28,5.3,3360000.0,4.9522,4.9522,4.9242,4.9428,3360000.0
2011-08-15 11:40:00,5.3,5.32,5.3,5.31,3471200.0,4.9428,4.9615,4.9428,4.9522,3471200.0
2011-08-15 11:50:00,5.31,5.32,5.31,5.31,3910400.0,4.9522,4.9615,4.9522,4.9522,3910400.0
2011-08-15 12:00:00,5.32,5.34,5.31,5.31,3628000.0,4.9615,4.9802,4.9522,4.9522,3628000.0
2011-08-15 12:10:00,5.31,5.33,5.31,5.33,1424000.0,4.9522,4.9708,4.9522,4.9708,1424000.0
2011-08-15 12:20:00,5.33,5.33,5.32,5.33,1444000.0,4.9708,4.9708,4.9615,4.9708,1444000.0
2011-08-15 12:30:00,5.33,5.34,5.32,5.34,2725600.0,4.9708,4.9802,4.9615,4.9802,2725600.0
2011-08-15 12:40:00,5.34,5.35,5.33,5.35,2188000.0,4.9802,4.9895,4.9708,4.9895,2188000.0
2011-08-15 12:50:00,5.35,5.37,5.34,5.36,2219200.0,4.9895,5.0081,4.9802,4.9988,2219200.0
2011-08-15 13:00:00,5.36,5.37,5.35,5.36,1636800.0,4.9988,5.0081,4.9895,4.9988,1636800.0
2011-08-15 13:10:00,5.36,5.36,5.33,5.34,2729600.0,4.9988,4.9988,4.9708,4.9802,2729600.0
2011-08-15 13:20:00,5.34,5.36,5.34,5.36,967200.0,4.9802,4.9988,4.9802,4.9988,967200.0
2011-08-15 13:30:00,5.35,5.36,5.34,5.35,1184000.0,4.9895,4.9988,4.9802,4.9895,1184000.0
2011-08-15 13:40:00,5.35,5.36,5.34,5.35,1568000.0,4.9895,4.9988,4.9802,4.9895,1568000.0
2011-08-15 13:50:00,5.35,5.37,5.35,5.36,1003200.0,4.9895,5.0081,4.9895,4.9988,1003200.0
2011-08-15 14:00:00,5.37,5.38,5.36,5.37,3455200.0,5.0081,5.0175,4.9988,5.0081,3455200.0
2011-08-15 14:10:00,5.37,5.38,5.37,5.38,2008000.0,5.0081,5.0175,5.0081,5.0175,2008000.0
2011-08-15 14:20:00,5.38,5.4,5.38,5.39,3396800.0,5.0175,5.0361,5.0175,5.0268,3396800.0
2011-08-15 14:30:00,5.39,5.4,5.37,5.37,5709600.0,5.0268,5.0361,5.0081,5.0081,5709600.0
2011-08-15 14:40:00,5.37,5.4,5.37,5.39,2304000.0,5.0081,5.0361,5.0081,5.0268,2304000.0
2011-08-15 14:50:00,5.39,5.4,5.38,5.4,2648000.0,5.0268,5.0361,5.0175,5.0361,2648000.0
2011-08-15 15:00:00,5.4,5.4,5.39,5.4,1887200.0,5.0361,5.0361,5.0268,5.0361,1887200.0
2011-08-15 15:10:00,5.4,5.4,5.39,5.39,2236000.0,5.0361,5.0361,5.0268,5.0268,2236000.0
2011-08-15 15:20:00,5.4,5.41,5.38,5.38,4282400.0,5.0361,5.0454,5.0175,5.0175,4282400.0
2011-08-15 15:30:00,5.38,5.4,5.38,5.4,3022400.0,5.0175,5.0361,5.0175,5.0361,3022400.0
2011-08-15 15:40:00,5.4,5.42,5.39,5.41,3214400.0,5.0361,5.0548,5.0268,5.0454,3214400.0
2011-08-15 15:50:00,5.41,5.43,5.4,5.42,5371200.0,5.0454,5.0641,5.0361,5.0548,5371200.0
2011-08-16 09:30:00,5.32,5.35,5.3,5.34,11109600.0,4.9615,4.9895,4.9428,4.9802,11109600.0
2011-08-16 09:40:00,5.34,5.34,5.29,5.29,5526400.0,4.9802,4.9802,4.9335,4.9335,5526400.0
2011-08-16 09:50:00,5.29,5.31,5.27,5.3,5553600.0,4.9335,4.9522,4.9149,4.9428,5553600.0
2011-08-16 10:00:00,5.29,5.33,5.29,5.3,4861600.0,4.9335,4.9708,4.9335,4.9428,4861600.0
2011-08-16 10:10:00,5.3,5.33,5.3,5.33,4128800.0,4.9428,4.9708,4.9428,4.9708,4128800.0
2011-08-16 10:20:00,5.33,5.36,5.32,5.35,3272800.0,4.9708,4.9988,4.9615,4.9895,3272800.0
2011-08-16 10:30:00,5.36,5.36,5.34,5.35,2920000.0,4.9988,4.9988,4.9802,4.9895,2920000.0
2011-08-16 10:40:00,5.35,5.36,5.33,5.36,3853600.0,4.9895,4.9988,4.9708,4.9988,3853600.0
2011-08-16 10:50:00,5.36,5.38,5.35,5.38,3866400.0,4.9988,5.0175,4.9895,5.0175,3866400.0
2011-08-16 11:00:00,5.37,5.38,5.35,5.35,3636000.0,5.0081,5.0175,4.9895,4.9895,3636000.0
2011-08-16 11:10:00,5.35,5.36,5.33,5.34,2698400.0,4.9895,4.9988,4.9708,4.9802,2698400.0
2011-08-16 11:20:00,5.34,5.37,5.33,5.36,1894400.0,4.9802,5.0081,4.9708,4.9988,1894400.0
2011-08-16 11:30:00,5.36,5.37,5.35,5.36,1457600.0,4.9988,5.0081,4.9895,4.9988,1457600.0
2011-08-16 11:40:00,5.36,5.39,5.36,5.39,4356800.0,4.9988,5.0268,4.9988,5.0268,4356800.0
2011-08-16 11:50:00,5.39,5.39,5.38,5.38,1866400.0,5.0268,5.0268,5.0175,5.0175,1866400.0
2011-08-16 12:00:00,5.38,5.41,5.36,5.41,3349600.0,5.0175,5.0454,4.9988,5.0454,3349600.0
2011-08-16 12:10:00,5.41,5.43,5.34,5.37,13511200.0,5.0454,5.0641,4.9802,5.0081,13511200.0
2011-08-16 12:20:00,5.37,5.39,5.3,5.31,10381600.0,5.0081,5.0268,4.9428,4.9522,10381600.0
2011-08-16 12:30:00,5.31,5.33,5.29,5.32,6552800.0,4.9522,4.9708,4.9335,4.9615,6552800.0
2011-08-16 12:40:00,5.32,5.34,5.28,5.3,4434400.0,4.9615,4.9802,4.9242,4.9428,4434400.0
2011-08-16 12:50:00,5.3,5.31,5.28,5.29,3392000.0,4.9428,4.9522,4.9242,4.9335,3392000.0
2011-08-16 13:00:00,5.29,5.29,5.21,5.24,9145600.0,4.9335,4.9335,4.8589,4.8869,9145600.0
2011-08-16 13:10:00,5.24,5.26,5.24,5.25,6114400.0,4.8869,4.9055,4.8869,4.8962,6114400.0
2011-08-16 13:20:00,5.25,5.28,5.24,5.26,2824000.0,4.8962,4.9242,4.8869,4.9055,2824000.0
2011-08-16 13:30:00,5.26,5.28,5.25,5.27,3167200.0,4.9055,4.9242,4.8962,4.9149,3167200.0
2011-08-16 13:40:00,5.26,5.28,5.26,5.28,1672800.0,4.9055,4.9242,4.9055,4.9242,1672800.0
2011-08-16 13:50:00,5.28,5.31,5.27,5.3,3340800.0,4.9242,4.9522,4.9149,4.9428,3340800.0
2011-08-16 14:00:00,5.3,5.33,5.29,5.32,3342400.0,4.9428,4.9708,4.9335,4.9615,3342400.0
2011-08-16 14:10:00,5.32,5.35,5.32,5.33,3486400.0,4.9615,4.9895,4.9615,4.9708,3486400.0
2011-08-16 14:20:00,5.33,5.34,5.3,5.31,1877600.0,4.9708,4.9802,4.9428,4.9522,1877600.0
2011-08-16 14:30:00,5.31,5.32,5.28,5.29,2961600.0,4.9522,4.9615,4.9242,4.9335,2961600.0
2011-08-16 14:40:00,5.29,5.31,5.29,5.31,1936800.0,4.9335,4.9522,4.9335,4.9522,1936800.0
2011-08-16 14:50:00,5.31,5.31,5.27,5.27,3273600.0,4.9522,4.9522,4.9149,4.9149,3273600.0
2011-08-16 15:00:00,5.27,5.32,5.27,5.32,1874400.0,4.9149,4.9615,4.9149,4.9615,1874400.0
2011-08-16 15:10:00,5.32,5.33,5.3,5.33,2664000.0,4.9615,4.9708,4.9428,4.9708,2664000.0
2011-08-16 15:20:00,5.33,5.37,5.32,5.37,4558400.0,4.9708,5.0081,4.9615,5.0081,4558400.0
2011-08-16 15:30:00,5.37,5.37,5.35,5.36,2888000.0,5.0081,5.0081,4.9895,4.9988,2888000.0
2011-08-16 15:40:00,5.36,5.38,5.33,5.35,6612800.0,4.9988,5.0175,4.9708,4.9895,6612800.0
2011-08-16 15:50:00,5.35,5.35,5.31,5.32,5220800.0,4.9895,4.9895,4.9522,4.9615,5220800.0
2011-08-17 09:30:00,5.38,5.43,5.37,5.41,7854400.0,5.0175,5.0641,5.0081,5.0454,7854400.0
2011-08-17 09:40:00,5.41,5.45,5.4,5.44,6508800.0,5.0454,5.0827,5.0361,5.0734,6508800.0
2011-08-17 09:50:00,5.44,5.47,5.44,5.45,5428800.0,5.0734,5.1014,5.0734,5.0827,5428800.0
2011-08-17 10:00:00,5.45,5.46,5.43,5.44,3106400.0,5.0827,5.0921,5.0641,5.0734,3106400.0
2011-08-17 10:10:00,5.44,5.47,5.43,5.46,2681600.0,5.0734,5.1014,5.0641,5.0921,2681600.0
2011-08-17 10:20:00,5.46,5.47,5.44,5.47,3520800.0,5.0921,5.1014,5.0734,5.1014,3520800.0
2011-08-17 10:30:00,5.47,5.47,5.43,5.44,4036000.0,5.1014,5.1014,5.0641,5.0734,4036000.0
2011-08-17 10:40:00,5.44,5.46,5.43,5.44,3592800.0,5.0734,5.0921,5.0641,5.0734,3592800.0
2011-08-17 10:50:00,5.44,5.45,5.4,5.4,6731200.0,5.0734,5.0827,5.0361,5.0361,6731200.0
2011-08-17 11:00:00,5.4,5.42,5.4,5.41,5314400.0,5.0361,5.0548,5.0361,5.0454,5314400.0
2011-08-17 11:10:00,5.41,5.43,5.4,5.4,3461600.0,5.0454,5.0641,5.0361,5.0361,3461600.0
2011-08-17 11:20:00,5.4,5.4,5.38,5.39,3862400.0,5.0361,5.0361,5.0175,5.0268,3862400.0
2011-08-17 11:30:00,5.39,5.4,5.36,5.37,4618400.0,5.0268,5.0361,4.9988,5.0081,4618400.0
2011-08-17 11:40:00,5.37,5.38,5.35,5.36,4766400.0,5.0081,5.0175,4.9895,4.9988,4766400.0
2011-08-17 11:50:00,5.36,5.37,5.33,5.34,4600800.0,4.9988,5.0081,4.9708,4.9802,4600800.0
2011-08-17 12:00:00,5.34,5.35,5.3,5.31,6292000.0,4.9802,4.9895,4.9428,4.9522,6292000.0
2011-08-17 12:10:00,5.31,5.32,5.3,5.31,4100000.0,4.9522,4.9615,4.9428,4.9522,4100000.0
2011-08-17 12:20:00,5.31,5.33,5.31,5.33,3368800.0,4.9522,4.9708,4.9522,4.9708,3368800.0
2011-08-17 12:30:00,5.33,5.35,5.33,5.34,3196000.0,4.9708,4.9895,4.9708,4.9802,3196000.0
2011-08-17 12:40:00,5.34,5.35,5.33,5.34,2672000.0,4.9802,4.9895,4.9708,4.9802,2672000.0
2011-08-17 12:50:00,5.34,5.35,5.29,5.31,3479200.0,4.9802,4.9895,4.9335,4.9522,3479200.0
2011-08-17 13:00:00,5.31,5.31,5.28,5.31,3680800.0,4.9522,4.9522,4.9242,4.9522,3680800.0
2011-08-17 13:10:00,5.31,5.32,5.3,5.32,2128800.0,4.9522,4.9615,4.9428,4.9615,2128800.0
2011-08-17 13:20:00,5.32,5.32,5.27,5.29,4482400.0,4.9615,4.9615,4.9149,4.9335,4482400.0
2011-08-17 13:30:00,5.29,5.3,5.28,5.29,2112800.0,4.9335,4.9428,4.9242,4.9335,2112800.0
2011-08-17 13:40:00,5.28,5.28,5.25,5.28,4970400.0,4.9242,4.9242,4.8962,4.9242,4970400.0
2011-08-17 13:50:00,5.28,5.3,5.27,5.28,2717600.0,4.9242,4.9428,4.9149,4.9242,2717600.0
2011-08-17 14:00:00,5.29,5.31,5.29,5.3,1917600.0,4.9335,4.9522,4.9335,4.9428,1917600.0
2011-08-17 14:10:00,5.3,5.32,5.3,5.32,2693600.0,4.9428,4.9615,4.9428,4.9615,2693600.0
2011-08-17 14:20:00,5.32,5.33,5.3,5.3,2367200.0,4.9615,4.9708,4.9428,4.9428,2367200.0
2011-08-17 14:30:00,5.3,5.31,5.29,5.29,1484800.0,4.9428,4.9522,4.9335,4.9335,1484800.0
2011-08-17 14:40:00,5.28,5.31,5.28,5.3,2177600.0,4.9242,4.9522,4.9242,4.9428,2177600.0
2011-08-17 14:50:00,5.3,5.33,5.29,5.32,2107200.0,4.9428,4.9708,4.9335,4.9615,2107200.0
2011-08-17 15:00:00,5.32,5.33,5.31,5.33,3322400.0,4.9615,4.9708,4.9522,4.9708,3322400.0
2011-08-17 15:10:00,5.33,5.34,5.32,5.34,3272000.0,4.9708,4.9802,4.9615,4.9802,3272000.0
2011-08-17 15:20:00,5.34,5.35,5.32,5.33,2075200.0,4.9802,4.9895,4.9615,4.9708,2075200.0
2011-08-17 15:30:00,5.33,5.34,5.31,5.32,2492800.0,4.9708,4.9802,4.9522,4.9615,2492800.0
2011-08-17 15:40:00,5.31,5.33,5.31,5.33,4241600.0,4.9522,4.9708,4.9522,4.9708,4241600.0
2011-08-17 15:50:00,5.33,5.34,5.31,5.34,6040000.0,4.9708,4.9802,4.9522,4.9802,6040000.0
2011-08-18 09:30:00,5.05,5.06,4.99,5.01,18125600.0,4.7097,4.719,4.6537,4.6724,18125600.0
2011-08-18 09:40:00,5.02,5.02,4.97,4.98,18113600.0,4.6817,4.6817,4.6351,4.6444,18113600.0
2011-08-18 09:50:00,4.98,5.02,4.96,4.98,10586400.0,4.6444,4.6817,4.6258,4.6444,10586400.0
2011-08-18 10:00:00,4.98,4.98,4.8,4.85,28204000.0,4.6444,4.6444,4.4765,4.5232,28204000.0
2011-08-18 10:10:00,4.85,4.91,4.83,4.89,11038400.0,4.5232,4.5791,4.5045,4.5605,11038400.0
2011-08-18 10:20:00,4.89,4.92,4.86,4.9,6937600.0,4.5605,4.5885,4.5325,4.5698,6937600.0
2011-08-18 10:30:00,4.91,4.91,4.86,4.88,6818400.0,4.5791,4.5791,4.5325,4.5512,6818400.0
2011-08-18 10:40:00,4.88,4.9,4.85,4.9,6136800.0,4.5512,4.5698,4.5232,4.5698,6136800.0
2011-08-18 10:50:00,4.9,4.92,4.89,4.91,3543200.0,4.5698,4.5885,4.5605,4.5791,3543200.0
2011-08-18 11:00:00,4.91,4.92,4.87,4.87,2690400.0,4.5791,4.5885,4.5418,4.5418,2690400.0
2011-08-18 11:10:00,4.87,4.89,4.86,4.87,2920000.0,4.5418,4.5605,4.5325,4.5418,2920000.0
2011-08-18 11:20:00,4.87,4.89,4.86,4.88,1602400.0,4.5418,4.5605,4.5325,4.5512,1602400.0
2011-08-18 11:30:00,4.88,4.93,4.88,4.92,4474400.0,4.5512,4.5978,4.5512,4.5885,4474400.0
2011-08-18 11:40:00,4.92,4.95,4.91,4.95,3199200.0,4.5885,4.6164,4.5791,4.6164,3199200.0
2011-08-18 11:50:00,4.95,4.95,4.93,4.94,1897600.0,4.6164,4.6164,4.5978,4.6071,1897600.0
2011-08-18 12:00:00,4.94,4.94,4.9,4.91,2326400.0,4.6071,4.6071,4.5698,4.5791,2326400.0
2011-08-18 12:10:00,4.91,4.95,4.9,4.94,2430400.0,4.5791,4.6164,4.5698,4.6071,2430400.0
2011-08-18 12:20:00,4.94,4.95,4.92,4.93,2269600.0,4.6071,4.6164,4.5885,4.5978,2269600.0
2011-08-18 12:30:00,4.93,4.94,4.91,4.91,1452000.0,4.5978,4.6071,4.5791,4.5791,1452000.0
2011-08-18 12:40:00,4.91,4.92,4.89,4.9,1566400.0,4.5791,4.5885,4.5605,4.5698,1566400.0
2011-08-18 12:50:00,4.9,4.91,4.89,4.91,2153600.0,4.5698,4.5791,4.5605,4.5791,2153600.0
2011-08-18 13:00:00,4.9,4.92,4.87,4.88,3363200.0,4.5698,4.5885,4.5418,4.5512,3363200.0
2011-08-18 13:10:00,4.88,4.88,4.85,4.87,1740800.0,4.5512,4.5512,4.5232,4.5418,1740800.0
2011-08-18 13:20:00,4.87,4.88,4.86,4.87,1454400.0,4.5418,4.5512,4.5325,4.5418,1454400.0
2011-08-18 13:30:00,4.87,4.88,4.82,4.83,4088000.0,4.5418,4.5512,4.4952,4.5045,4088000.0
2011-08-18 13:40:00,4.83,4.86,4.83,4.86,2532800.0,4.5045,4.5325,4.5045,4.5325,2532800.0
2011-08-18 13:50:00,4.86,4.87,4.83,4.84,2524800.0,4.5325,4.5418,4.5045,4.5138,2524800.0
2011-08-18 14:00:00,4.84,4.9,4.84,4.87,6444000.0,4.5138,4.5698,4.5138,4.5418,6444000.0
2011-08-18 14:10:00,4.87,4.9,4.85,4.89,2708800.0,4.5418,4.5698,4.5232,4.5605,2708800.0
2011-08-18 14:20:00,4.9,4.91,4.88,4.88,2652800.0,4.5698,4.5791,4.5512,4.5512,2652800.0
2011-08-18 14:30:00,4.88,4.9,4.87,4.88,2286400.0,4.5512,4.5698,4.5418,4.5512,2286400.0
2011-08-18 14:40:00,4.88,4.88,4.85,4.86,1943200.0,4.5512,4.5512,4.5232,4.5325,1943200.0
2011-08-18 14:50:00,4.86,4.86,4.82,4.82,4674400.0,4.5325,4.5325,4.4952,4.4952,4674400.0
2011-08-18 15:00:00,4.82,4.83,4.79,4.81,6807200.0,4.4952,4.5045,4.4672,4.4859,6807200.0
2011-08-18 15:10:00,4.81,4.84,4.8,4.81,4016800.0,4.4859,4.5138,4.4765,4.4859,4016800.0
2011-08-18 15:20:00,4.81,4.84,4.8,4.84,4820800.0,4.4859,4.5138,4.4765,4.5138,4820800.0
2011-08-18 15:30:00,4.84,4.85,4.81,4.82,3956800.0,4.5138,4.5232,4.4859,4.4952,3956800.0
2011-08-18 15:40:00,4.82,4.82,4.78,4.81,7982400.0,4.4952,4.4952,4.4579,4.4859,7982400.0
2011-08-18 15:50:00,4.81,4.9,4.8,4.88,12203200.0,4.4859,4.5698,4.4765,4.5512,12203200.0
2011-08-19 09:30:00,4.74,4.85,4.73,4.83,10096000.0,4.4206,4.5232,4.4113,4.5045,10096000.0
2011-08-19 09:40:00,4.83,4.86,4.79,4.79,7906400.0,4.5045,4.5325,4.4672,4.4672,7906400.0
2011-08-19 09:50:00,4.79,4.87,4.78,4.86,8383200.0,4.4672,4.5418,4.4579,4.5325,8383200.0
2011-08-19 10:00:00,4.86,4.9,4.85,4.88,8457600.0,4.5325,4.5698,4.5232,4.5512,8457600.0
2011-08-19 10:10:00,4.88,4.93,4.86,4.92,6092800.0,4.5512,4.5978,4.5325,4.5885,6092800.0
2011-08-19 10:20:00,4.92,4.99,4.9,4.97,6313600.0,4.5885,4.6537,4.5698,4.6351,6313600.0
2011-08-19 10:30:00,4.97,4.98,4.9,4.91,3759200.0,4.6351,4.6444,4.5698,4.5791,3759200.0
2011-08-19 10:40:00,4.91,4.93,4.88,4.91,4608800.0,4.5791,4.5978,4.5512,4.5791,4608800.0
2011-08-19 10:50:00,4.91,4.93,4.89,4.9,3262400.0,4.5791,4.5978,4.5605,4.5698,3262400.0
2011-08-19 11:00:00,4.9,4.91,4.86,4.86,4638400.0,4.5698,4.5791,4.5325,4.5325,4638400.0
2011-08-19 11:10:00,4.86,4.87,4.82,4.83,5103200.0,4.5325,4.5418,4.4952,4.5045,5103200.0
2011-08-19 11:20:00,4.83,4.86,4.82,4.84,3368800.0,4.5045,4.5325,4.4952,4.5138,3368800.0
2011-08-19 11:30:00,4.84,4.86,4.81,4.83,3566400.0,4.5138,4.5325,4.4859,4.5045,3566400.0
2011-08-19 11:40:00,4.83,4.87,4.83,4.85,4537600.0,4.5045,4.5418,4.5045,4.5232,4537600.0
2011-08-19 11:50:00,4.85,4.89,4.85,4.88,3724000.0,4.5232,4.5605,4.5232,4.5512,3724000.0
2011-08-19 12:00:00,4.88,4.89,4.85,4.86,2686400.0,4.5512,4.5605,4.5232,4.5325,2686400.0
2011-08-19 12:10:00,4.86,4.86,4.84,4.85,1758400.0,4.5325,4.5325,4.5138,4.5232,1758400.0
2011-08-19 12:20:00,4.85,4.85,4.83,4.85,2541600.0,4.5232,4.5232,4.5045,4.5232,2541600.0
2011-08-19 12:30:00,4.85,4.88,4.85,4.85,2092000.0,4.5232,4.5512,4.5232,4.5232,2092000.0
2011-08-19 12:40:00,4.85,4.88,4.85,4.88,1788800.0,4.5232,4.5512,4.5232,4.5512,1788800.0
2011-08-19 12:50:00,4.88,4.88,4.85,4.86,1481600.0,4.5512,4.5512,4.5232,4.5325,1481600.0
2011-08-19 13:00:00,4.85,4.87,4.84,4.86,2391200.0,4.5232,4.5418,4.5138,4.5325,2391200.0
2011-08-19 13:10:00,4.86,4.88,4.85,4.86,1632800.0,4.5325,4.5512,4.5232,4.5325,1632800.0
2011-08-19 13:20:00,4.86,4.86,4.84,4.85,1628000.0,4.5325,4.5325,4.5138,4.5232,1628000.0
2011-08-19 13:30:00,4.85,4.86,4.82,4.82,3496000.0,4.5232,4.5325,4.4952,4.4952,3496000.0
2011-08-19 13:40:00,4.82,4.83,4.8,4.83,3442400.0,4.4952,4.5045,4.4765,4.5045,3442400.0
2011-08-19 13:50:00,4.83,4.83,4.81,4.81,1947200.0,4.5045,4.5045,4.4859,4.4859,1947200.0
2011-08-19 14:00:00,4.81,4.83,4.78,4.8,3699200.0,4.4859,4.5045,4.4579,4.4765,3699200.0
2011-08-19 14:10:00,4.79,4.8,4.77,4.77,4208000.0,4.4672,4.4765,4.4486,4.4486,4208000.0
2011-08-19 14:20:00,4.77,4.77,4.75,4.77,3710400.0,4.4486,4.4486,4.4299,4.4486,3710400.0
2011-08-19 14:30:00,4.77,4.78,4.74,4.78,4191200.0,4.4486,4.4579,4.4206,4.4579,4191200.0
2011-08-19 14:40:00,4.78,4.8,4.75,4.76,4586400.0,4.4579,4.4765,4.4299,4.4392,4586400.0
2011-08-19 14:50:00,4.76,4.77,4.73,4.75,5504800.0,4.4392,4.4486,4.4113,4.4299,5504800.0
2011-08-19 15:00:00,4.75,4.76,4.73,4.74,5880800.0,4.4299,4.4392,4.4113,4.4206,5880800.0
2011-08-19 15:10:00,4.74,4.75,4.7,4.73,4169600.0,4.4206,4.4299,4.3833,4.4113,4169600.0
2011-08-19 15:20:00,4.73,4.77,4.73,4.76,5514400.0,4.4113,4.4486,4.4113,4.4392,5514400.0
2011-08-19 15:30:00,4.76,4.76,4.72,4.74,4239200.0,4.4392,4.4392,4.4019,4.4206,4239200.0
2011-08-19 15:40:00,4.74,4.76,4.72,4.76,3700800.0,4.4206,4.4392,4.4019,4.4392,3700800.0
2011-08-19 15:50:00,4.75,4.77,4.7,4.72,7732000.0,4.4299,4.4486,4.3833,4.4019,7732000.0
2011-08-22 09:30:00,4.93,4.93,4.87,4.88,8412000.0,4.5978,4.5978,4.5418,4.5512,8412000.0
2011-08-22 09:40:00,4.88,4.89,4.85,4.88,5902400.0,4.5512,4.5605,4.5232,4.5512,5902400.0
2011-08-22 09:50:00,4.88,4.88,4.83,4.84,8001600.0,4.5512,4.5512,4.5045,4.5138,8001600.0
2011-08-22 10:00:00,4.84,4.86,4.81,4.82,6112800.0,4.5138,4.5325,4.4859,4.4952,6112800.0
2011-08-22 10:10:00,4.82,4.85,4.8,4.84,6572800.0,4.4952,4.5232,4.4765,4.5138,6572800.0
2011-08-22 10:20:00,4.84,4.86,4.84,4.85,5459200.0,4.5138,4.5325,4.5138,4.5232,5459200.0
2011-08-22 10:30:00,4.85,4.86,4.82,4.83,4142400.0,4.5232,4.5325,4.4952,4.5045,4142400.0
2011-08-22 10:40:00,4.83,4.84,4.82,4.83,4123200.0,4.5045,4.5138,4.4952,4.5045,4123200.0
2011-08-22 10:50:00,4.83,4.85,4.78,4.78,5416800.0,4.5045,4.5232,4.4579,4.4579,5416800.0
2011-08-22 11:00:00,4.78,4.8,4.77,4.79,6912800.0,4.4579,4.4765,4.4486,4.4672,6912800.0
2011-08-22 11:10:00,4.79,4.8,4.76,4.77,4492800.0,4.4672,4.4765,4.4392,4.4486,4492800.0
2011-08-22 11:20:00,4.77,4.77,4.75,4.77,3957600.0,4.4486,4.4486,4.4299,4.4486,3957600.0
2011-08-22 11:30:00,4.77,4.79,4.73,4.74,13307200.0,4.4486,4.4672,4.4113,4.4206,13307200.0
2011-08-22 11:40:00,4.74,4.74,4.71,4.73,5132800.0,4.4206,4.4206,4.3926,4.4113,5132800.0
2011-08-22 11:50:00,4.73,4.73,4.7,4.72,4546400.0,4.4113,4.4113,4.3833,4.4019,4546400.0
2011-08-22 12:00:00,4.72,4.75,4.72,4.75,7012000.0,4.4019,4.4299,4.4019,4.4299,7012000.0
2011-08-22 12:10:00,4.75,4.76,4.73,4.75,8191200.0,4.4299,4.4392,4.4113,4.4299,8191200.0
2011-08-22 12:20:00,4.76,4.77,4.74,4.74,10117600.0,4.4392,4.4486,4.4206,4.4206,10117600.0
2011-08-22 12:30:00,4.74,4.75,4.72,4.73,4902400.0,4.4206,4.4299,4.4019,4.4113,4902400.0
2011-08-22 12:40:00,4.73,4.78,4.72,4.77,6644800.0,4.4113,4.4579,4.4019,4.4486,6644800.0
2011-08-22 12:50:00,4.77,4.81,4.76,4.8,7808000.0,4.4486,4.4859,4.4392,4.4765,7808000.0
2011-08-22 13:00:00,4.8,4.82,4.79,4.81,4776000.0,4.4765,4.4952,4.4672,4.4859,4776000.0
2011-08-22 13:10:00,4.81,4.81,4.79,4.8,2637600.0,4.4859,4.4859,4.4672,4.4765,2637600.0
2011-08-22 13:20:00,4.8,4.82,4.78,4.79,3939200.0,4.4765,4.4952,4.4579,4.4672,3939200.0
2011-08-22 13:30:00,4.79,4.8,4.75,4.77,4969600.0,4.4672,4.4765,4.4299,4.4486,4969600.0
2011-08-22 13:40:00,4.77,4.78,4.75,4.76,2530400.0,4.4486,4.4579,4.4299,4.4392,2530400.0
2011-08-22 13:50:00,4.76,4.77,4.74,4.77,3692800.0,4.4392,4.4486,4.4206,4.4486,3692800.0
2011-08-22 14:00:00,4.77,4.79,4.76,4.77,2168800.0,4.4486,4.4672,4.4392,4.4486,2168800.0
2011-08-22 14:10:00,4.77,4.8,4.76,4.76,9994400.0,4.4486,4.4765,4.4392,4.4392,9994400.0
2011-08-22 14:20:00,4.77,4.79,4.76,4.77,4633600.0,4.4486,4.4672,4.4392,4.4486,4633600.0
2011-08-22 14:30:00,4.77,4.77,4.74,4.75,7189600.0,4.4486,4.4486,4.4206,4.4299,7189600.0
2011-08-22 14:40:00,4.75,4.76,4.75,4.76,4035200.0,4.4299,4.4392,4.4299,4.4392,4035200.0
2011-08-22 14:50:00,4.76,4.76,4.73,4.73,3979200.0,4.4392,4.4392,4.4113,4.4113,3979200.0
2011-08-22 15:00:00,4.73,4.76,4.72,4.74,2923200.0,4.4113,4.4392,4.4019,4.4206,2923200.0
2011-08-22 15:10:00,4.74,4.76,4.73,4.75,3650400.0,4.4206,4.4392,4.4113,4.4299,3650400.0
2011-08-22 15:20:00,4.75,4.77,4.74,4.76,5121600.0,4.4299,4.4486,4.4206,4.4392,5121600.0
2011-08-22 15:30:00,4.76,4.77,4.74,4.75,5139200.0,4.4392,4.4486,4.4206,4.4299,5139200.0
2011-08-22 15:40:00,4.75,4.77,4.73,4.73,5979200.0,4.4299,4.4486,4.4113,4.4113,5979200.0
2011-08-22 15:50:00,4.73,4.73,4.69,4.72,9296000.0,4.4113,4.4113,4.374,4.4019,9296000.0
2011-08-23 09:30:00,4.76,4.78,4.72,4.72,7874400.0,4.4392,4.4579,4.4019,4.4019,7874400.0
2011-08-23 09:40:00,4.72,4.77,4.71,4.77,12299200.0,4.4019,4.4486,4.3926,4.4486,12299200.0
2011-08-23 09:50:00,4.77,4.8,4.75,4.76,8094400.0,4.4486,4.4765,4.4299,4.4392,8094400.0
2011-08-23 10:00:00,4.76,4.85,4.75,4.84,11272800.0,4.4392,4.5232,4.4299,4.5138,11272800.0
2011-08-23 10:10:00,4.84,4.86,4.81,4.82,4856000.0,4.5138,4.5325,4.4859,4.4952,4856000.0
2011-08-23 10:20:00,4.82,4.85,4.81,4.84,3806400.0,4.4952,4.5232,4.4859,4.5138,3806400.0
2011-08-23 10:30:00,4.84,4.85,4.82,4.85,3301600.0,4.5138,4.5232,4.4952,4.5232,3301600.0
2011-08-23 10:40:00,4.85,4.87,4.85,4.86,4414400.0,4.5232,4.5418,4.5232,4.5325,4414400.0
2011-08-23 10:50:00,4.86,4.87,4.82,4.82,4817600.0,4.5325,4.5418,4.4952,4.4952,4817600.0
2011-08-23 11:00:00,4.82,4.83,4.81,4.82,5419200.0,4.4952,4.5045,4.4859,4.4952,5419200.0
2011-08-23 11:10:00,4.82,4.85,4.81,4.84,3473600.0,4.4952,4.5232,4.4859,4.5138,3473600.0
2011-08-23 11:20:00,4.84,4.85,4.82,4.85,3756800.0,4.5138,4.5232,4.4952,4.5232,3756800.0
2011-08-23 11:30:00,4.85,4.88,4.85,4.88,7987200.0,4.5232,4.5512,4.5232,4.5512,7987200.0
2011-08-23 11:40:00,4.88,4.9,4.87,4.9,5036800.0,4.5512,4.5698,4.5418,4.5698,5036800.0
2011-08-23 11:50:00,4.9,4.94,4.9,4.93,5178400.0,4.5698,4.6071,4.5698,4.5978,5178400.0
2011-08-23 12:00:00,4.93,4.93,4.9,4.92,3830400.0,4.5978,4.5978,4.5698,4.5885,3830400.0
2011-08-23 12:10:00,4.92,4.92,4.9,4.9,2993600.0,4.5885,4.5885,4.5698,4.5698,2993600.0
2011-08-23 12:20:00,4.9,4.91,4.9,4.91,2325600.0,4.5698,4.5791,4.5698,4.5791,2325600.0
2011-08-23 12:30:00,4.91,4.93,4.91,4.92,2020800.0,4.5791,4.5978,4.5791,4.5885,2020800.0
2011-08-23 12:40:00,4.92,4.94,4.92,4.92,4511200.0,4.5885,4.6071,4.5885,4.5885,4511200.0
2011-08-23 12:50:00,4.92,4.95,4.92,4.94,3388000.0,4.5885,4.6164,4.5885,4.6071,3388000.0
2011-08-23 13:00:00,4.94,4.96,4.93,4.94,7225600.0,4.6071,4.6258,4.5978,4.6071,7225600.0
2011-08-23 13:10:00,4.94,4.94,4.92,4.92,1985600.0,4.6071,4.6071,4.5885,4.5885,1985600.0
2011-08-23 13:20:00,4.93,4.93,4.91,4.92,1822400.0,4.5978,4.5978,4.5791,4.5885,1822400.0
2011-08-23 13:30:00,4.92,4.93,4.91,4.92,1508000.0,4.5885,4.5978,4.5791,4.5885,1508000.0
2011-08-23 13:40:00,4.92,4.93,4.91,4.92,2396000.0,4.5885,4.5978,4.5791,4.5885,2396000.0
2011-08-23 13:50:00,4.93,4.93,4.86,4.89,10300000.0,4.5978,4.5978,4.5325,4.5605,10300000.0
2011-08-23 14:00:00,4.89,4.91,4.87,4.89,7714400.0,4.5605,4.5791,4.5418,4.5605,7714400.0
2011-08-23 14:10:00,4.89,4.9,4.86,4.89,4192000.0,4.5605,4.5698,4.5325,4.5605,4192000.0
2011-08-23 14:20:00,4.89,4.92,4.87,4.92,4011200.0,4.5605,4.5885,4.5418,4.5885,4011200.0
2011-08-23 14:30:00,4.92,4.94,4.91,4.93,4452800.0,4.5885,4.6071,4.5791,4.5978,4452800.0
2011-08-23 14:40:00,4.92,4.95,4.91,4.95,2832800.0,4.5885,4.6164,4.5791,4.6164,2832800.0
2011-08-23 14:50:00,4.95,4.95,4.93,4.95,2228800.0,4.6164,4.6164,4.5978,4.6164,2228800.0
2011-08-23 15:00:00,4.95,5.02,4.95,5.02,10099200.0,4.6164,4.6817,4.6164,4.6817,10099200.0
2011-08-23 15:10:00,5.02,5.03,5.0,5.01,6878400.0,4.6817,4.691,4.6631,4.6724,6878400.0
2011-08-23 15:20:00,5.01,5.02,4.98,4.99,4268000.0,4.6724,4.6817,4.6444,4.6537,4268000.0
2011-08-23 15:30:00,4.99,5.0,4.97,5.0,5272800.0,4.6537,4.6631,4.6351,4.6631,5272800.0
2011-08-23 15:40:00,5.0,5.01,4.98,5.01,4644000.0,4.6631,4.6724,4.6444,4.6724,4644000.0
2011-08-23 15:50:00,5.01,5.04,4.99,5.03,8272800.0,4.6724,4.7004,4.6537,4.691,8272800.0
2011-08-24 09:30:00,5.01,5.05,4.99,5.01,13863200.0,4.6724,4.7097,4.6537,4.6724,13863200.0
2011-08-24 09:40:00,5.01,5.07,5.0,5.07,11853600.0,4.6724,4.7283,4.6631,4.7283,11853600.0
2011-08-24 09:50:00,5.07,5.12,5.06,5.12,11273600.0,4.7283,4.775,4.719,4.775,11273600.0
2011-08-24 10:00:00,5.12,5.16,5.11,5.14,17988000.0,4.775,4.8123,4.7657,4.7936,17988000.0
2011-08-24 10:10:00,5.14,5.15,5.11,5.12,14825600.0,4.7936,4.803,4.7657,4.775,14825600.0
2011-08-24 10:20:00,5.12,5.12,5.09,5.1,7852000.0,4.775,4.775,4.747,4.7563,7852000.0
2011-08-24 10:30:00,5.1,5.11,5.06,5.09,7039200.0,4.7563,4.7657,4.719,4.747,7039200.0
2011-08-24 10:40:00,5.09,5.11,5.06,5.06,4833600.0,4.747,4.7657,4.719,4.719,4833600.0
2011-08-24 10:50:00,5.06,5.08,5.04,5.04,5139200.0,4.719,4.7377,4.7004,4.7004,5139200.0
2011-08-24 11:00:00,5.04,5.06,5.03,5.06,6169600.0,4.7004,4.719,4.691,4.719,6169600.0
2011-08-24 11:10:00,5.06,5.07,5.04,5.05,3358400.0,4.719,4.7283,4.7004,4.7097,3358400.0
2011-08-24 11:20:00,5.05,5.08,5.04,5.07,5975200.0,4.7097,4.7377,4.7004,4.7283,5975200.0
2011-08-24 11:30:00,5.07,5.08,5.05,5.08,4027200.0,4.7283,4.7377,4.7097,4.7377,4027200.0
2011-08-24 11:40:00,5.08,5.08,5.03,5.05,5992000.0,4.7377,4.7377,4.691,4.7097,5992000.0
2011-08-24 11:50:00,5.05,5.06,5.03,5.03,8332800.0,4.7097,4.719,4.691,4.691,8332800.0
2011-08-24 12:00:00,5.03,5.03,5.0,5.0,5737600.0,4.691,4.691,4.6631,4.6631,5737600.0
2011-08-24 12:10:00,5.0,5.02,4.99,5.01,6065600.0,4.6631,4.6817,4.6537,4.6724,6065600.0
2011-08-24 12:20:00,5.0,5.03,5.0,5.01,2042400.0,4.6631,4.691,4.6631,4.6724,2042400.0
2011-08-24 12:30:00,5.02,5.03,5.01,5.02,2269600.0,4.6817,4.691,4.6724,4.6817,2269600.0
2011-08-24 12:40:00,5.02,5.03,5.0,5.01,2647200.0,4.6817,4.691,4.6631,4.6724,2647200.0
2011-08-24 12:50:00,5.01,5.06,5.01,5.05,3075200.0,4.6724,4.719,4.6724,4.7097,3075200.0
2011-08-24 13:00:00,5.05,5.07,5.04,5.04,3140800.0,4.7097,4.7283,4.7004,4.7004,3140800.0
2011-08-24 13:10:00,5.04,5.08,5.04,5.07,2572000.0,4.7004,4.7377,4.7004,4.7283,2572000.0
2011-08-24 13:20:00,5.07,5.11,5.07,5.09,3881600.0,4.7283,4.7657,4.7283,4.747,3881600.0
2011-08-24 13:30:00,5.09,5.1,5.07,5.08,2757600.0,4.747,4.7563,4.7283,4.7377,2757600.0
2011-08-24 13:40:00,5.07,5.08,5.05,5.07,4219200.0,4.7283,4.7377,4.7097,4.7283,4219200.0
2011-08-24 13:50:00,5.07,5.09,5.06,5.09,3669600.0,4.7283,4.747,4.719,4.747,3669600.0
2011-08-24 14:00:00,5.09,5.09,5.07,5.09,1734400.0,4.747,4.747,4.7283,4.747,1734400.0
2011-08-24 14:10:00,5.09,5.1,5.07,5.08,3177600.0,4.747,4.7563,4.7283,4.7377,3177600.0
2011-08-24 14:20:00,5.08,5.08,5.06,5.07,3387200.0,4.7377,4.7377,4.719,4.7283,3387200.0
2011-08-24 14:30:00,5.07,5.08,5.06,5.08,1772800.0,4.7283,4.7377,4.719,4.7377,1772800.0
2011-08-24 14:40:00,5.08,5.09,5.07,5.08,2642400.0,4.7377,4.747,4.7283,4.7377,2642400.0
2011-08-24 14:50:00,5.08,5.11,5.08,5.11,5575200.0,4.7377,4.7657,4.7377,4.7657,5575200.0
2011-08-24 15:00:00,5.11,5.11,5.09,5.1,3339200.0,4.7657,4.7657,4.747,4.7563,3339200.0
2011-08-24 15:10:00,5.09,5.14,5.09,5.14,5574400.0,4.747,4.7936,4.747,4.7936,5574400.0
2011-08-24 15:20:00,5.14,5.15,5.13,5.14,4108800.0,4.7936,4.803,4.7843,4.7936,4108800.0
2011-08-24 15:30:00,5.14,5.18,5.14,5.16,7601600.0,4.7936,4.8309,4.7936,4.8123,7601600.0
2011-08-24 15:40:00,5.16,5.18,5.16,5.17,4804800.0,4.8123,4.8309,4.8123,4.8216,4804800.0
2011-08-24 15:50:00,5.17,5.18,5.16,5.17,6338400.0,4.8216,4.8309,4.8123,4.8216,6338400.0
2011-08-25 09:30:00,5.23,5.29,5.22,5.22,12724000.0,4.8776,4.9335,4.8682,4.8682,12724000.0
2011-08-25 09:40:00,5.22,5.24,5.19,5.2,7944000.0,4.8682,4.8869,4.8403,4.8496,7944000.0
2011-08-25 09:50:00,5.2,5.21,5.15,5.17,11070400.0,4.8496,4.8589,4.803,4.8216,11070400.0
2011-08-25 10:00:00,5.17,5.17,5.12,5.17,11962400.0,4.8216,4.8216,4.775,4.8216,11962400.0
2011-08-25 10:10:00,5.17,5.18,5.13,5.13,8494400.0,4.8216,4.8309,4.7843,4.7843,8494400.0
2011-08-25 10:20:00,5.13,5.14,5.07,5.1,14220000.0,4.7843,4.7936,4.7283,4.7563,14220000.0
2011-08-25 10:30:00,5.09,5.12,5.05,5.06,14763200.0,4.747,4.775,4.7097,4.719,14763200.0
2011-08-25 10:40:00,5.06,5.07,5.01,5.02,10300800.0,4.719,4.7283,4.6724,4.6817,10300800.0
2011-08-25 10:50:00,5.02,5.07,5.01,5.07,15825600.0,4.6817,4.7283,4.6724,4.7283,15825600.0
2011-08-25 11:00:00,5.07,5.09,5.05,5.05,8695200.0,4.7283,4.747,4.7097,4.7097,8695200.0
2011-08-25 11:10:00,5.05,5.1,5.04,5.08,5894400.0,4.7097,4.7563,4.7004,4.7377,5894400.0
2011-08-25 11:20:00,5.08,5.11,5.08,5.09,5388000.0,4.7377,4.7657,4.7377,4.747,5388000.0
2011-08-25 11:30:00,5.09,5.1,5.05,5.06,6028000.0,4.747,4.7563,4.7097,4.719,6028000.0
2011-08-25 11:40:00,5.06,5.07,5.04,5.06,5681600.0,4.719,4.7283,4.7004,4.719,5681600.0
2011-08-25 11:50:00,5.06,5.08,5.06,5.08,1937600.0,4.719,4.7377,4.719,4.7377,1937600.0
2011-08-25 12:00:00,5.08,5.09,5.06,5.06,2542400.0,4.7377,4.747,4.719,4.719,2542400.0
2011-08-25 12:10:00,5.06,5.07,5.05,5.05,2599200.0,4.719,4.7283,4.7097,4.7097,2599200.0
2011-08-25 12:20:00,5.05,5.05,5.03,5.05,2956000.0,4.7097,4.7097,4.691,4.7097,2956000.0
2011-08-25 12:30:00,5.05,5.05,5.01,5.02,4983200.0,4.7097,4.7097,4.6724,4.6817,4983200.0
2011-08-25 12:40:00,5.02,5.03,4.99,5.0,8072800.0,4.6817,4.691,4.6537,4.6631,8072800.0
2011-08-25 12:50:00,5.0,5.02,4.98,5.02,3659200.0,4.6631,4.6817,4.6444,4.6817,3659200.0
2011-08-25 13:00:00,5.02,5.05,5.01,5.02,3172800.0,4.6817,4.7097,4.6724,4.6817,3172800.0
2011-08-25 13:10:00,5.02,5.04,5.01,5.03,2743200.0,4.6817,4.7004,4.6724,4.691,2743200.0
2011-08-25 13:20:00,5.03,5.07,5.03,5.06,3094400.0,4.691,4.7283,4.691,4.719,3094400.0
2011-08-25 13:30:00,5.06,5.08,5.05,5.07,4650400.0,4.719,4.7377,4.7097,4.7283,4650400.0
2011-08-25 13:40:00,5.07,5.08,5.03,5.04,3023200.0,4.7283,4.7377,4.691,4.7004,3023200.0
2011-08-25 13:50:00,5.04,5.07,5.04,5.07,2098400.0,4.7004,4.7283,4.7004,4.7283,2098400.0
2011-08-25 14:00:00,5.07,5.07,5.04,5.05,2268000.0,4.7283,4.7283,4.7004,4.7097,2268000.0
2011-08-25 14:10:00,5.05,5.09,5.04,5.08,6594400.0,4.7097,4.747,4.7004,4.7377,6594400.0
2011-08-25 14:20:00,5.08,5.09,5.04,5.06,3959200.0,4.7377,4.747,4.7004,4.719,3959200.0
2011-08-25 14:30:00,5.07,5.08,5.06,5.08,2218400.0,4.7283,4.7377,4.719,4.7377,2218400.0
2011-08-25 14:40:00,5.07,5.08,5.05,5.05,2268000.0,4.7283,4.7377,4.7097,4.7097,2268000.0
2011-08-25 14:50:00,5.05,5.06,5.02,5.02,3874400.0,4.7097,4.719,4.6817,4.6817,3874400.0
2011-08-25 15:00:00,5.02,5.04,5.0,5.03,3475200.0,4.6817,4.7004,4.6631,4.691,3475200.0
2011-08-25 15:10:00,5.03,5.07,5.02,5.07,4298400.0,4.691,4.7283,4.6817,4.7283,4298400.0
2011-08-25 15:20:00,5.07,5.08,5.04,5.04,6159200.0,4.7283,4.7377,4.7004,4.7004,6159200.0
2011-08-25 15:30:00,5.04,5.05,5.01,5.02,4038400.0,4.7004,4.7097,4.6724,4.6817,4038400.0
2011-08-25 15:40:00,5.02,5.02,4.98,5.01,7080000.0,4.6817,4.6817,4.6444,4.6724,7080000.0
2011-08-25 15:50:00,5.01,5.02,4.99,5.02,7204800.0,4.6724,4.6817,4.6537,4.6817,7204800.0
2011-08-26 09:30:00,4.96,4.98,4.94,4.94,9232800.0,4.6258,4.6444,4.6071,4.6071,9232800.0
2011-08-26 09:40:00,4.94,4.96,4.9,4.93,7312800.0,4.6071,4.6258,4.5698,4.5978,7312800.0
2011-08-26 09:50:00,4.93,4.95,4.9,4.94,11212000.0,4.5978,4.6164,4.5698,4.6071,11212000.0
2011-08-26 10:00:00,4.95,4.95,4.8,4.86,21123200.0,4.6164,4.6164,4.4765,4.5325,21123200.0
2011-08-26 10:10:00,4.86,4.91,4.83,4.9,11364000.0,4.5325,4.5791,4.5045,4.5698,11364000.0
2011-08-26 10:20:00,4.9,5.02,4.89,4.97,13531200.0,4.5698,4.6817,4.5605,4.6351,13531200.0
2011-08-26 10:30:00,4.97,4.99,4.93,4.96,7689600.0,4.6351,4.6537,4.5978,4.6258,7689600.0
2011-08-26 10:40:00,4.96,5.09,4.95,5.06,13524800.0,4.6258,4.747,4.6164,4.719,13524800.0
2011-08-26 10:50:00,5.06,5.07,5.01,5.01,12288000.0,4.719,4.7283,4.6724,4.6724,12288000.0
2011-08-26 11:00:00,5.01,5.07,5.0,5.06,6205600.0,4.6724,4.7283,4.6631,4.719,6205600.0
2011-08-26 11:10:00,5.06,5.13,5.06,5.09,7423200.0,4.719,4.7843,4.719,4.747,7423200.0
2011-08-26 11:20:00,5.09,5.11,5.06,5.07,5687200.0,4.747,4.7657,4.719,4.7283,5687200.0
2011-08-26 11:30:00,5.07,5.11,5.07,5.08,4115200.0,4.7283,4.7657,4.7283,4.7377,4115200.0
2011-08-26 11:40:00,5.08,5.1,5.07,5.09,2772000.0,4.7377,4.7563,4.7283,4.747,2772000.0
2011-08-26 11:50:00,5.09,5.12,5.08,5.11,2854400.0,4.747,4.775,4.7377,4.7657,2854400.0
2011-08-26 12:00:00,5.11,5.18,5.11,5.18,6696000.0,4.7657,4.8309,4.7657,4.8309,6696000.0
2011-08-26 12:10:00,5.18,5.2,5.16,5.16,4516000.0,4.8309,4.8496,4.8123,4.8123,4516000.0
2011-08-26 12:20:00,5.16,5.19,5.16,5.19,2620800.0,4.8123,4.8403,4.8123,4.8403,2620800.0
2011-08-26 12:30:00,5.19,5.19,5.15,5.16,2792000.0,4.8403,4.8403,4.803,4.8123,2792000.0
2011-08-26 12:40:00,5.16,5.18,5.13,5.14,2033600.0,4.8123,4.8309,4.7843,4.7936,2033600.0
2011-08-26 12:50:00,5.14,5.16,5.13,5.16,1955200.0,4.7936,4.8123,4.7843,4.8123,1955200.0
2011-08-26 13:00:00,5.15,5.17,5.14,5.16,2079200.0,4.803,4.8216,4.7936,4.8123,2079200.0
2011-08-26 13:10:00,5.16,5.18,5.15,5.17,2144800.0,4.8123,4.8309,4.803,4.8216,2144800.0
2011-08-26 13:20:00,5.17,5.19,5.16,5.19,3002400.0,4.8216,4.8403,4.8123,4.8403,3002400.0
2011-08-26 13:30:00,5.19,5.2,5.18,5.18,2244000.0,4.8403,4.8496,4.8309,4.8309,2244000.0
2011-08-26 13:40:00,5.18,5.21,5.18,5.2,3839200.0,4.8309,4.8589,4.8309,4.8496,3839200.0
2011-08-26 13:50:00,5.2,5.2,5.17,5.19,2484000.0,4.8496,4.8496,4.8216,4.8403,2484000.0
2011-08-26 14:00:00,5.2,5.21,5.16,5.17,3123200.0,4.8496,4.8589,4.8123,4.8216,3123200.0
2011-08-26 14:10:00,5.17,5.17,5.15,5.16,2385600.0,4.8216,4.8216,4.803,4.8123,2385600.0
2011-08-26 14:20:00,5.16,5.17,5.14,5.14,2476800.0,4.8123,4.8216,4.7936,4.7936,2476800.0
2011-08-26 14:30:00,5.14,5.15,5.13,5.13,1875200.0,4.7936,4.803,4.7843,4.7843,1875200.0
2011-08-26 14:40:00,5.14,5.17,5.14,5.16,2216000.0,4.7936,4.8216,4.7936,4.8123,2216000.0
2011-08-26 14:50:00,5.16,5.17,5.15,5.16,1632800.0,4.8123,4.8216,4.803,4.8123,1632800.0
2011-08-26 15:00:00,5.16,5.16,5.12,5.13,4780000.0,4.8123,4.8123,4.775,4.7843,4780000.0
2011-08-26 15:10:00,5.12,5.13,5.1,5.11,3496000.0,4.775,4.7843,4.7563,4.7657,3496000.0
2011-08-26 15:20:00,5.11,5.12,5.09,5.12,3559200.0,4.7657,4.775,4.747,4.775,3559200.0
2011-08-26 15:30:00,5.12,5.15,5.11,5.14,3440800.0,4.775,4.803,4.7657,4.7936,3440800.0
2011-08-26 15:40:00,5.14,5.16,5.14,5.15,4326400.0,4.7936,4.8123,4.7936,4.803,4326400.0
2011-08-26 15:50:00,5.15,5.17,5.14,5.16,6782400.0,4.803,4.8216,4.7936,4.8123,6782400.0
2011-08-29 09:30:00,5.3,5.35,5.29,5.34,11996800.0,4.9428,4.9895,4.9335,4.9802,11996800.0
2011-08-29 09:40:00,5.34,5.36,5.32,5.36,6416800.0,4.9802,4.9988,4.9615,4.9988,6416800.0
2011-08-29 09:50:00,5.36,5.36,5.33,5.34,5756000.0,4.9988,4.9988,4.9708,4.9802,5756000.0
2011-08-29 10:00:00,5.35,5.36,5.33,5.35,6868000.0,4.9895,4.9988,4.9708,4.9895,6868000.0
2011-08-29 10:10:00,5.35,5.37,5.34,5.36,4482400.0,4.9895,5.0081,4.9802,4.9988,4482400.0
2011-08-29 10:20:00,5.36,5.38,5.35,5.35,4080000.0,4.9988,5.0175,4.9895,4.9895,4080000.0
2011-08-29 10:30:00,5.35,5.37,5.35,5.36,3367200.0,4.9895,5.0081,4.9895,4.9988,3367200.0
2011-08-29 10:40:00,5.36,5.36,5.35,5.35,4565600.0,4.9988,4.9988,4.9895,4.9895,4565600.0
2011-08-29 10:50:00,5.35,5.36,5.34,5.35,4352800.0,4.9895,4.9988,4.9802,4.9895,4352800.0
2011-08-29 11:00:00,5.35,5.35,5.32,5.32,3535200.0,4.9895,4.9895,4.9615,4.9615,3535200.0
2011-08-29 11:10:00,5.32,5.34,5.32,5.34,2593600.0,4.9615,4.9802,4.9615,4.9802,2593600.0
2011-08-29 11:20:00,5.34,5.35,5.33,5.34,2112800.0,4.9802,4.9895,4.9708,4.9802,2112800.0
2011-08-29 11:30:00,5.34,5.37,5.33,5.36,3348000.0,4.9802,5.0081,4.9708,4.9988,3348000.0
2011-08-29 11:40:00,5.36,5.37,5.35,5.37,3196000.0,4.9988,5.0081,4.9895,5.0081,3196000.0
2011-08-29 11:50:00,5.37,5.38,5.36,5.36,2041600.0,5.0081,5.0175,4.9988,4.9988,2041600.0
2011-08-29 12:00:00,5.36,5.39,5.36,5.38,3892800.0,4.9988,5.0268,4.9988,5.0175,3892800.0
2011-08-29 12:10:00,5.38,5.38,5.38,5.38,1064000.0,5.0175,5.0175,5.0175,5.0175,1064000.0
2011-08-29 12:20:00,5.38,5.39,5.38,5.38,1014400.0,5.0175,5.0268,5.0175,5.0175,1014400.0
2011-08-29 12:30:00,5.38,5.38,5.37,5.38,1284000.0,5.0175,5.0175,5.0081,5.0175,1284000.0
2011-08-29 12:40:00,5.38,5.41,5.38,5.39,4016000.0,5.0175,5.0454,5.0175,5.0268,4016000.0
2011-08-29 12:50:00,5.39,5.4,5.39,5.4,1390400.0,5.0268,5.0361,5.0268,5.0361,1390400.0
2011-08-29 13:00:00,5.4,5.41,5.39,5.41,1387200.0,5.0361,5.0454,5.0268,5.0454,1387200.0
2011-08-29 13:10:00,5.41,5.42,5.41,5.41,1556800.0,5.0454,5.0548,5.0454,5.0454,1556800.0
2011-08-29 13:20:00,5.41,5.41,5.4,5.4,1528800.0,5.0454,5.0454,5.0361,5.0361,1528800.0
2011-08-29 13:30:00,5.4,5.41,5.4,5.4,1507200.0,5.0361,5.0454,5.0361,5.0361,1507200.0
2011-08-29 13:40:00,5.4,5.41,5.39,5.39,1831200.0,5.0361,5.0454,5.0268,5.0268,1831200.0
2011-08-29 13:50:00,5.39,5.4,5.39,5.4,617600.0,5.0268,5.0361,5.0268,5.0361,617600.0
2011-08-29 14:00:00,5.4,5.42,5.4,5.42,1508000.0,5.0361,5.0548,5.0361,5.0548,1508000.0
2011-08-29 14:10:00,5.42,5.43,5.41,5.41,1972000.0,5.0548,5.0641,5.0454,5.0454,1972000.0
2011-08-29 14:20:00,5.41,5.43,5.41,5.43,931200.0,5.0454,5.0641,5.0454,5.0641,931200.0
2011-08-29 14:30:00,5.43,5.44,5.42,5.44,2187200.0,5.0641,5.0734,5.0548,5.0734,2187200.0
2011-08-29 14:40:00,5.44,5.44,5.43,5.44,1093600.0,5.0734,5.0734,5.0641,5.0734,1093600.0
2011-08-29 14:50:00,5.44,5.44,5.42,5.42,2204000.0,5.0734,5.0734,5.0548,5.0548,2204000.0
2011-08-29 15:00:00,5.42,5.43,5.42,5.42,1411200.0,5.0548,5.0641,5.0548,5.0548,1411200.0
2011-08-29 15:10:00,5.42,5.44,5.42,5.42,1216000.0,5.0548,5.0734,5.0548,5.0548,1216000.0
2011-08-29 15:20:00,5.43,5.44,5.43,5.44,2068000.0,5.0641,5.0734,5.0641,5.0734,2068000.0
2011-08-29 15:30:00,5.44,5.45,5.43,5.44,2197600.0,5.0734,5.0827,5.0641,5.0734,2197600.0
2011-08-29 15:40:00,5.45,5.46,5.44,5.44,3475200.0,5.0827,5.0921,5.0734,5.0734,3475200.0
2011-08-29 15:50:00,5.44,5.46,5.44,5.46,9631200.0,5.0734,5.0921,5.0734,5.0921,9631200.0
2011-08-30 09:30:00,5.41,5.43,5.39,5.42,6912000.0,5.0454,5.0641,5.0268,5.0548,6912000.0
2011-08-30 09:40:00,5.42,5.44,5.41,5.43,4722400.0,5.0548,5.0734,5.0454,5.0641,4722400.0
2011-08-30 09:50:00,5.43,5.43,5.4,5.4,6416800.0,5.0641,5.0641,5.0361,5.0361,6416800.0
2011-08-30 10:00:00,5.4,5.41,5.33,5.37,20783200.0,5.0361,5.0454,4.9708,5.0081,20783200.0
2011-08-30 10:10:00,5.37,5.39,5.36,5.36,6380800.0,5.0081,5.0268,4.9988,4.9988,6380800.0
2011-08-30 10:20:00,5.36,5.39,5.35,5.39,5284000.0,4.9988,5.0268,4.9895,5.0268,5284000.0
2011-08-30 10:30:00,5.39,5.41,5.38,5.4,5496000.0,5.0268,5.0454,5.0175,5.0361,5496000.0
2011-08-30 10:40:00,5.4,5.4,5.36,5.37,4836800.0,5.0361,5.0361,4.9988,5.0081,4836800.0
2011-08-30 10:50:00,5.37,5.4,5.36,5.39,3645600.0,5.0081,5.0361,4.9988,5.0268,3645600.0
2011-08-30 11:00:00,5.39,5.42,5.38,5.42,3836000.0,5.0268,5.0548,5.0175,5.0548,3836000.0
2011-08-30 11:10:00,5.42,5.44,5.41,5.41,4563200.0,5.0548,5.0734,5.0454,5.0454,4563200.0
2011-08-30 11:20:00,5.41,5.46,5.41,5.45,5111200.0,5.0454,5.0921,5.0454,5.0827,5111200.0
2011-08-30 11:30:00,5.45,5.49,5.44,5.48,6272800.0,5.0827,5.12,5.0734,5.1107,6272800.0
2011-08-30 11:40:00,5.48,5.5,5.48,5.48,4707200.0,5.1107,5.1294,5.1107,5.1107,4707200.0
2011-08-30 11:50:00,5.48,5.49,5.47,5.48,2768000.0,5.1107,5.12,5.1014,5.1107,2768000.0
2011-08-30 12:00:00,5.49,5.49,5.46,5.46,2025600.0,5.12,5.12,5.0921,5.0921,2025600.0
2011-08-30 12:10:00,5.46,5.47,5.45,5.47,2463200.0,5.0921,5.1014,5.0827,5.1014,2463200.0
2011-08-30 12:20:00,5.46,5.47,5.46,5.46,1172000.0,5.0921,5.1014,5.0921,5.0921,1172000.0
2011-08-30 12:30:00,5.46,5.46,5.45,5.46,886400.0,5.0921,5.0921,5.0827,5.0921,886400.0
2011-08-30 12:40:00,5.45,5.45,5.42,5.43,3990400.0,5.0827,5.0827,5.0548,5.0641,3990400.0
2011-08-30 12:50:00,5.43,5.43,5.41,5.42,2403200.0,5.0641,5.0641,5.0454,5.0548,2403200.0
2011-08-30 13:00:00,5.42,5.42,5.4,5.42,3539200.0,5.0548,5.0548,5.0361,5.0548,3539200.0
2011-08-30 13:10:00,5.42,5.44,5.42,5.43,2644800.0,5.0548,5.0734,5.0548,5.0641,2644800.0
2011-08-30 13:20:00,5.43,5.45,5.43,5.44,3100000.0,5.0641,5.0827,5.0641,5.0734,3100000.0
2011-08-30 13:30:00,5.44,5.44,5.41,5.42,2032000.0,5.0734,5.0734,5.0454,5.0548,2032000.0
2011-08-30 13:40:00,5.42,5.45,5.42,5.44,2229600.0,5.0548,5.0827,5.0548,5.0734,2229600.0
2011-08-30 13:50:00,5.44,5.45,5.42,5.43,3056000.0,5.0734,5.0827,5.0548,5.0641,3056000.0
2011-08-30 14:00:00,5.43,5.46,5.41,5.44,9322400.0,5.0641,5.0921,5.0454,5.0734,9322400.0
2011-08-30 14:10:00,5.44,5.48,5.43,5.47,6388000.0,5.0734,5.1107,5.0641,5.1014,6388000.0
2011-08-30 14:20:00,5.47,5.5,5.46,5.5,3665600.0,5.1014,5.1294,5.0921,5.1294,3665600.0
2011-08-30 14:30:00,5.5,5.5,5.48,5.49,4708000.0,5.1294,5.1294,5.1107,5.12,4708000.0
2011-08-30 14:40:00,5.49,5.5,5.48,5.48,3384000.0,5.12,5.1294,5.1107,5.1107,3384000.0
2011-08-30 14:50:00,5.48,5.51,5.46,5.5,5504800.0,5.1107,5.1387,5.0921,5.1294,5504800.0
2011-08-30 15:00:00,5.5,5.51,5.48,5.5,4705600.0,5.1294,5.1387,5.1107,5.1294,4705600.0
2011-08-30 15:10:00,5.5,5.5,5.49,5.5,2878400.0,5.1294,5.1294,5.12,5.1294,2878400.0
2011-08-30 15:20:00,5.5,5.51,5.49,5.51,4070400.0,5.1294,5.1387,5.12,5.1387,4070400.0
2011-08-30 15:30:00,5.51,5.55,5.51,5.54,7012000.0,5.1387,5.176,5.1387,5.1667,7012000.0
2011-08-30 15:40:00,5.54,5.56,5.53,5.54,6947200.0,5.1667,5.1853,5.1573,5.1667,6947200.0
2011-08-30 15:50:00,5.54,5.54,5.48,5.49,7047200.0,5.1667,5.1667,5.1107,5.12,7047200.0
2011-08-31 09:30:00,5.56,5.59,5.55,5.56,19157600.0,5.1853,5.2133,5.176,5.1853,19157600.0
2011-08-31 09:40:00,5.56,5.61,5.55,5.61,12630400.0,5.1853,5.232,5.176,5.232,12630400.0
2011-08-31 09:50:00,5.61,5.63,5.6,5.61,6487200.0,5.232,5.2506,5.2226,5.232,6487200.0
2011-08-31 10:00:00,5.61,5.64,5.61,5.62,9193600.0,5.232,5.2599,5.232,5.2413,9193600.0
2011-08-31 10:10:00,5.62,5.65,5.61,5.65,5787200.0,5.2413,5.2693,5.232,5.2693,5787200.0
2011-08-31 10:20:00,5.65,5.65,5.62,5.63,4074400.0,5.2693,5.2693,5.2413,5.2506,4074400.0
2011-08-31 10:30:00,5.63,5.64,5.62,5.63,4296000.0,5.2506,5.2599,5.2413,5.2506,4296000.0
2011-08-31 10:40:00,5.63,5.63,5.61,5.61,4520800.0,5.2506,5.2506,5.232,5.232,4520800.0
2011-08-31 10:50:00,5.61,5.62,5.59,5.59,5329600.0,5.232,5.2413,5.2133,5.2133,5329600.0
2011-08-31 11:00:00,5.59,5.6,5.58,5.59,5751200.0,5.2133,5.2226,5.204,5.2133,5751200.0
2011-08-31 11:10:00,5.6,5.61,5.57,5.57,5572800.0,5.2226,5.232,5.1947,5.1947,5572800.0
2011-08-31 11:20:00,5.57,5.57,5.55,5.57,6592000.0,5.1947,5.1947,5.176,5.1947,6592000.0
2011-08-31 11:30:00,5.57,5.58,5.55,5.57,7895200.0,5.1947,5.204,5.176,5.1947,7895200.0
2011-08-31 11:40:00,5.57,5.58,5.56,5.56,3128000.0,5.1947,5.204,5.1853,5.1853,3128000.0
2011-08-31 11:50:00,5.56,5.57,5.54,5.54,3955200.0,5.1853,5.1947,5.1667,5.1667,3955200.0
2011-08-31 12:00:00,5.54,5.57,5.54,5.57,3102400.0,5.1667,5.1947,5.1667,5.1947,3102400.0
2011-08-31 12:10:00,5.57,5.58,5.57,5.57,2987200.0,5.1947,5.204,5.1947,5.1947,2987200.0
2011-08-31 12:20:00,5.57,5.59,5.57,5.58,2508800.0,5.1947,5.2133,5.1947,5.204,2508800.0
2011-08-31 12:30:00,5.58,5.6,5.58,5.59,3083200.0,5.204,5.2226,5.204,5.2133,3083200.0
2011-08-31 12:40:00,5.59,5.6,5.58,5.59,1371200.0,5.2133,5.2226,5.204,5.2133,1371200.0
2011-08-31 12:50:00,5.59,5.61,5.59,5.61,2106400.0,5.2133,5.232,5.2133,5.232,2106400.0
2011-08-31 13:00:00,5.61,5.62,5.59,5.59,3031200.0,5.232,5.2413,5.2133,5.2133,3031200.0
2011-08-31 13:10:00,5.59,5.6,5.58,5.59,3419200.0,5.2133,5.2226,5.204,5.2133,3419200.0
2011-08-31 13:20:00,5.59,5.59,5.57,5.58,1519200.0,5.2133,5.2133,5.1947,5.204,1519200.0
2011-08-31 13:30:00,5.58,5.59,5.57,5.59,1348000.0,5.204,5.2133,5.1947,5.2133,1348000.0
2011-08-31 13:40:00,5.58,5.59,5.56,5.56,2231200.0,5.204,5.2133,5.1853,5.1853,2231200.0
2011-08-31 13:50:00,5.57,5.57,5.54,5.54,4899200.0,5.1947,5.1947,5.1667,5.1667,4899200.0
2011-08-31 14:00:00,5.54,5.55,5.53,5.53,4943200.0,5.1667,5.176,5.1573,5.1573,4943200.0
2011-08-31 14:10:00,5.53,5.54,5.52,5.53,3364000.0,5.1573,5.1667,5.148,5.1573,3364000.0
2011-08-31 14:20:00,5.53,5.55,5.53,5.54,2728800.0,5.1573,5.176,5.1573,5.1667,2728800.0
2011-08-31 14:30:00,5.54,5.54,5.5,5.52,4185600.0,5.1667,5.1667,5.1294,5.148,4185600.0
2011-08-31 14:40:00,5.52,5.52,5.49,5.51,4603200.0,5.148,5.148,5.12,5.1387,4603200.0
2011-08-31 14:50:00,5.51,5.51,5.47,5.5,5467200.0,5.1387,5.1387,5.1014,5.1294,5467200.0
2011-08-31 15:00:00,5.5,5.53,5.49,5.52,4703200.0,5.1294,5.1573,5.12,5.148,4703200.0
2011-08-31 15:10:00,5.52,5.52,5.45,5.46,9046400.0,5.148,5.148,5.0827,5.0921,9046400.0
2011-08-31 15:20:00,5.46,5.5,5.46,5.5,6843200.0,5.0921,5.1294,5.0921,5.1294,6843200.0
2011-08-31 15:30:00,5.5,5.53,5.49,5.52,8044800.0,5.1294,5.1573,5.12,5.148,8044800.0
2011-08-31 15:40:00,5.52,5.57,5.52,5.57,11365600.0,5.148,5.1947,5.148,5.1947,11365600.0
2011-08-31 15:50:00,5.57,5.57,5.51,5.54,11484800.0,5.1947,5.1947,5.1387,5.1667,11484800.0
2011-09-01 09:30:00,5.54,5.57,5.52,5.54,6081600.0,5.1667,5.1947,5.148,5.1667,6081600.0
2011-09-01 09:40:00,5.54,5.55,5.51,5.51,4056000.0,5.1667,5.176,5.1387,5.1387,4056000.0
2011-09-01 09:50:00,5.51,5.51,5.49,5.51,5022400.0,5.1387,5.1387,5.12,5.1387,5022400.0
2011-09-01 10:00:00,5.51,5.64,5.5,5.6,24545600.0,5.1387,5.2599,5.1294,5.2226,24545600.0
2011-09-01 10:10:00,5.6,5.61,5.55,5.58,9265600.0,5.2226,5.232,5.176,5.204,9265600.0
2011-09-01 10:20:00,5.58,5.6,5.57,5.57,5679200.0,5.204,5.2226,5.1947,5.1947,5679200.0
2011-09-01 10:30:00,5.57,5.57,5.53,5.55,6087200.0,5.1947,5.1947,5.1573,5.176,6087200.0
2011-09-01 10:40:00,5.55,5.58,5.53,5.54,3594400.0,5.176,5.204,5.1573,5.1667,3594400.0
2011-09-01 10:50:00,5.54,5.57,5.53,5.53,4438400.0,5.1667,5.1947,5.1573,5.1573,4438400.0
2011-09-01 11:00:00,5.53,5.54,5.51,5.51,6756000.0,5.1573,5.1667,5.1387,5.1387,6756000.0
2011-09-01 11:10:00,5.51,5.53,5.5,5.53,4698400.0,5.1387,5.1573,5.1294,5.1573,4698400.0
2011-09-01 11:20:00,5.53,5.55,5.52,5.55,3784800.0,5.1573,5.176,5.148,5.176,3784800.0
2011-09-01 11:30:00,5.55,5.56,5.54,5.55,2748800.0,5.176,5.1853,5.1667,5.176,2748800.0
2011-09-01 11:40:00,5.55,5.56,5.53,5.54,2298400.0,5.176,5.1853,5.1573,5.1667,2298400.0
2011-09-01 11:50:00,5.54,5.56,5.52,5.56,3666400.0,5.1667,5.1853,5.148,5.1853,3666400.0
2011-09-01 12:00:00,5.56,5.56,5.53,5.55,2060800.0,5.1853,5.1853,5.1573,5.176,2060800.0
2011-09-01 12:10:00,5.54,5.54,5.52,5.54,1284000.0,5.1667,5.1667,5.148,5.1667,1284000.0
2011-09-01 12:20:00,5.54,5.55,5.54,5.55,2060800.0,5.1667,5.176,5.1667,5.176,2060800.0
2011-09-01 12:30:00,5.56,5.56,5.54,5.54,1235200.0,5.1853,5.1853,5.1667,5.1667,1235200.0
2011-09-01 12:40:00,5.55,5.55,5.53,5.53,1201600.0,5.176,5.176,5.1573,5.1573,1201600.0
2011-09-01 12:50:00,5.53,5.54,5.51,5.52,1987200.0,5.1573,5.1667,5.1387,5.148,1987200.0
2011-09-01 13:00:00,5.52,5.52,5.5,5.5,2274400.0,5.148,5.148,5.1294,5.1294,2274400.0
2011-09-01 13:10:00,5.5,5.51,5.49,5.51,1768800.0,5.1294,5.1387,5.12,5.1387,1768800.0
2011-09-01 13:20:00,5.51,5.52,5.49,5.51,2337600.0,5.1387,5.148,5.12,5.1387,2337600.0
2011-09-01 13:30:00,5.51,5.51,5.48,5.48,2757600.0,5.1387,5.1387,5.1107,5.1107,2757600.0
2011-09-01 13:40:00,5.48,5.48,5.45,5.47,5056000.0,5.1107,5.1107,5.0827,5.1014,5056000.0
2011-09-01 13:50:00,5.47,5.47,5.44,5.45,4249600.0,5.1014,5.1014,5.0734,5.0827,4249600.0
2011-09-01 14:00:00,5.45,5.46,5.42,5.44,8904800.0,5.0827,5.0921,5.0548,5.0734,8904800.0
2011-09-01 14:10:00,5.44,5.45,5.43,5.44,4072000.0,5.0734,5.0827,5.0641,5.0734,4072000.0
2011-09-01 14:20:00,5.44,5.45,5.42,5.44,3737600.0,5.0734,5.0827,5.0548,5.0734,3737600.0
2011-09-01 14:30:00,5.45,5.47,5.44,5.46,2960000.0,5.0827,5.1014,5.0734,5.0921,2960000.0
2011-09-01 14:40:00,5.46,5.48,5.45,5.46,3655200.0,5.0921,5.1107,5.0827,5.0921,3655200.0
2011-09-01 14:50:00,5.46,5.46,5.44,5.45,1784800.0,5.0921,5.0921,5.0734,5.0827,1784800.0
2011-09-01 15:00:00,5.45,5.45,5.42,5.43,3178400.0,5.0827,5.0827,5.0548,5.0641,3178400.0
2011-09-01 15:10:00,5.43,5.45,5.43,5.44,3535200.0,5.0641,5.0827,5.0641,5.0734,3535200.0
2011-09-01 15:20:00,5.44,5.47,5.42,5.44,3563200.0,5.0734,5.1014,5.0548,5.0734,3563200.0
2011-09-01 15:30:00,5.45,5.45,5.42,5.43,3114400.0,5.0827,5.0827,5.0548,5.0641,3114400.0
2011-09-01 15:40:00,5.43,5.44,5.41,5.44,5574400.0,5.0641,5.0734,5.0454,5.0734,5574400.0
2011-09-01 15:50:00,5.44,5.44,5.4,5.42,5265600.0,5.0734,5.0734,5.0361,5.0548,5265600.0
2011-09-02 09:30:00,5.19,5.23,5.17,5.17,11704000.0,4.8403,4.8776,4.8216,4.8216,11704000.0
2011-09-02 09:40:00,5.17,5.21,5.16,5.21,10852800.0,4.8216,4.8589,4.8123,4.8589,10852800.0
2011-09-02 09:50:00,5.21,5.22,5.18,5.21,6368800.0,4.8589,4.8682,4.8309,4.8589,6368800.0
2011-09-02 10:00:00,5.2,5.24,5.19,5.24,7581600.0,4.8496,4.8869,4.8403,4.8869,7581600.0
2011-09-02 10:10:00,5.24,5.25,5.21,5.23,7901600.0,4.8869,4.8962,4.8589,4.8776,7901600.0
2011-09-02 10:20:00,5.23,5.23,5.21,5.22,3920800.0,4.8776,4.8776,4.8589,4.8682,3920800.0
2011-09-02 10:30:00,5.21,5.21,5.18,5.18,5471200.0,4.8589,4.8589,4.8309,4.8309,5471200.0
2011-09-02 10:40:00,5.19,5.2,5.17,5.19,5036800.0,4.8403,4.8496,4.8216,4.8403,5036800.0
2011-09-02 10:50:00,5.19,5.21,5.17,5.21,3752800.0,4.8403,4.8589,4.8216,4.8589,3752800.0
2011-09-02 11:00:00,5.21,5.22,5.2,5.2,2490400.0,4.8589,4.8682,4.8496,4.8496,2490400.0
2011-09-02 11:10:00,5.2,5.24,5.2,5.23,4226400.0,4.8496,4.8869,4.8496,4.8776,4226400.0
2011-09-02 11:20:00,5.23,5.24,5.22,5.24,3368800.0,4.8776,4.8869,4.8682,4.8869,3368800.0
2011-09-02 11:30:00,5.23,5.25,5.22,5.24,3746400.0,4.8776,4.8962,4.8682,4.8869,3746400.0
2011-09-02 11:40:00,5.24,5.24,5.22,5.22,3421600.0,4.8869,4.8869,4.8682,4.8682,3421600.0
2011-09-02 11:50:00,5.22,5.23,5.21,5.22,5736800.0,4.8682,4.8776,4.8589,4.8682,5736800.0
2011-09-02 12:00:00,5.22,5.25,5.22,5.23,2913600.0,4.8682,4.8962,4.8682,4.8776,2913600.0
2011-09-02 12:10:00,5.23,5.24,5.22,5.23,1034400.0,4.8776,4.8869,4.8682,4.8776,1034400.0
2011-09-02 12:20:00,5.23,5.24,5.21,5.22,1403200.0,4.8776,4.8869,4.8589,4.8682,1403200.0
2011-09-02 12:30:00,5.22,5.22,5.21,5.22,1522400.0,4.8682,4.8682,4.8589,4.8682,1522400.0
2011-09-02 12:40:00,5.22,5.23,5.21,5.22,1528000.0,4.8682,4.8776,4.8589,4.8682,1528000.0
2011-09-02 12:50:00,5.22,5.23,5.22,5.22,2148000.0,4.8682,4.8776,4.8682,4.8682,2148000.0
2011-09-02 13:00:00,5.22,5.23,5.2,5.2,2210400.0,4.8682,4.8776,4.8496,4.8496,2210400.0
2011-09-02 13:10:00,5.2,5.21,5.18,5.18,2840800.0,4.8496,4.8589,4.8309,4.8309,2840800.0
2011-09-02 13:20:00,5.18,5.19,5.18,5.18,2041600.0,4.8309,4.8403,4.8309,4.8309,2041600.0
2011-09-02 13:30:00,5.18,5.2,5.18,5.18,2849600.0,4.8309,4.8496,4.8309,4.8309,2849600.0
2011-09-02 13:40:00,5.18,5.18,5.17,5.18,1739200.0,4.8309,4.8309,4.8216,4.8309,1739200.0
2011-09-02 13:50:00,5.18,5.19,5.17,5.18,2476800.0,4.8309,4.8403,4.8216,4.8309,2476800.0
2011-09-02 14:00:00,5.18,5.19,5.17,5.17,3608000.0,4.8309,4.8403,4.8216,4.8216,3608000.0
2011-09-02 14:10:00,5.17,5.18,5.13,5.15,8649600.0,4.8216,4.8309,4.7843,4.803,8649600.0
2011-09-02 14:20:00,5.14,5.15,5.14,5.14,2340000.0,4.7936,4.803,4.7936,4.7936,2340000.0
2011-09-02 14:30:00,5.14,5.14,5.11,5.13,5140800.0,4.7936,4.7936,4.7657,4.7843,5140800.0
2011-09-02 14:40:00,5.13,5.14,5.12,5.12,2134400.0,4.7843,4.7936,4.775,4.775,2134400.0
2011-09-02 14:50:00,5.12,5.14,5.12,5.13,2654400.0,4.775,4.7936,4.775,4.7843,2654400.0
2011-09-02 15:00:00,5.13,5.13,5.1,5.12,2679200.0,4.7843,4.7843,4.7563,4.775,2679200.0
2011-09-02 15:10:00,5.12,5.13,5.11,5.12,1870400.0,4.775,4.7843,4.7657,4.775,1870400.0
2011-09-02 15:20:00,5.12,5.14,5.12,5.13,3022400.0,4.775,4.7936,4.775,4.7843,3022400.0
2011-09-02 15:30:00,5.13,5.16,5.13,5.16,3953600.0,4.7843,4.8123,4.7843,4.8123,3953600.0
2011-09-02 15:40:00,5.16,5.18,5.14,5.15,6769600.0,4.8123,4.8309,4.7936,4.803,6769600.0
2011-09-02 15:50:00,5.15,5.17,5.14,5.14,7708000.0,4.803,4.8216,4.7936,4.7936,7708000.0
2011-09-06 09:30:00,4.84,4.9,4.84,4.89,10924000.0,4.5138,4.5698,4.5138,4.5605,10924000.0
2011-09-06 09:40:00,4.89,4.9,4.87,4.89,5369600.0,4.5605,4.5698,4.5418,4.5605,5369600.0
2011-09-06 09:50:00,4.88,4.93,4.87,4.92,7101600.0,4.5512,4.5978,4.5418,4.5885,7101600.0
2011-09-06 10:00:00,4.92,4.97,4.92,4.93,12832800.0,4.5885,4.6351,4.5885,4.5978,12832800.0
2011-09-06 10:10:00,4.94,4.94,4.88,4.88,4760000.0,4.6071,4.6071,4.5512,4.5512,4760000.0
2011-09-06 10:20:00,4.88,4.89,4.86,4.86,6440800.0,4.5512,4.5605,4.5325,4.5325,6440800.0
2011-09-06 10:30:00,4.86,4.88,4.84,4.85,6497600.0,4.5325,4.5512,4.5138,4.5232,6497600.0
2011-09-06 10:40:00,4.85,4.87,4.84,4.86,4817600.0,4.5232,4.5418,4.5138,4.5325,4817600.0
2011-09-06 10:50:00,4.86,4.9,4.85,4.9,6224800.0,4.5325,4.5698,4.5232,4.5698,6224800.0
2011-09-06 11:00:00,4.9,4.91,4.88,4.9,3839200.0,4.5698,4.5791,4.5512,4.5698,3839200.0
2011-09-06 11:10:00,4.9,4.94,4.88,4.92,6758400.0,4.5698,4.6071,4.5512,4.5885,6758400.0
2011-09-06 11:20:00,4.92,4.94,4.91,4.94,2250400.0,4.5885,4.6071,4.5791,4.6071,2250400.0
2011-09-06 11:30:00,4.94,4.95,4.93,4.93,4897600.0,4.6071,4.6164,4.5978,4.5978,4897600.0
2011-09-06 11:40:00,4.93,4.94,4.92,4.92,2170400.0,4.5978,4.6071,4.5885,4.5885,2170400.0
2011-09-06 11:50:00,4.92,4.96,4.92,4.94,1853600.0,4.5885,4.6258,4.5885,4.6071,1853600.0
2011-09-06 12:00:00,4.95,4.97,4.94,4.94,2102400.0,4.6164,4.6351,4.6071,4.6071,2102400.0
2011-09-06 12:10:00,4.94,4.97,4.94,4.97,1981600.0,4.6071,4.6351,4.6071,4.6351,1981600.0
2011-09-06 12:20:00,4.97,4.99,4.96,4.97,4034400.0,4.6351,4.6537,4.6258,4.6351,4034400.0
2011-09-06 12:30:00,4.97,4.97,4.95,4.95,1762400.0,4.6351,4.6351,4.6164,4.6164,1762400.0
2011-09-06 12:40:00,4.95,4.96,4.95,4.95,863200.0,4.6164,4.6258,4.6164,4.6164,863200.0
2011-09-06 12:50:00,4.95,4.96,4.94,4.96,1942400.0,4.6164,4.6258,4.6071,4.6258,1942400.0
2011-09-06 13:00:00,4.96,4.97,4.95,4.97,1467200.0,4.6258,4.6351,4.6164,4.6351,1467200.0
2011-09-06 13:10:00,4.97,4.99,4.96,4.98,3102400.0,4.6351,4.6537,4.6258,4.6444,3102400.0
2011-09-06 13:20:00,4.98,4.99,4.97,4.97,2365600.0,4.6444,4.6537,4.6351,4.6351,2365600.0
2011-09-06 13:30:00,4.97,4.98,4.95,4.98,3491200.0,4.6351,4.6444,4.6164,4.6444,3491200.0
2011-09-06 13:40:00,4.98,5.02,4.98,5.02,4155200.0,4.6444,4.6817,4.6444,4.6817,4155200.0
2011-09-06 13:50:00,5.01,5.02,5.0,5.0,2944800.0,4.6724,4.6817,4.6631,4.6631,2944800.0
2011-09-06 14:00:00,5.0,5.02,4.99,5.01,2131200.0,4.6631,4.6817,4.6537,4.6724,2131200.0
2011-09-06 14:10:00,5.01,5.05,5.01,5.05,4229600.0,4.6724,4.7097,4.6724,4.7097,4229600.0
2011-09-06 14:20:00,5.05,5.06,5.03,5.04,3552800.0,4.7097,4.719,4.691,4.7004,3552800.0
2011-09-06 14:30:00,5.04,5.04,5.02,5.02,2175200.0,4.7004,4.7004,4.6817,4.6817,2175200.0
2011-09-06 14:40:00,5.02,5.03,5.01,5.01,1786400.0,4.6817,4.691,4.6724,4.6724,1786400.0
2011-09-06 14:50:00,5.01,5.02,4.99,5.0,2614400.0,4.6724,4.6817,4.6537,4.6631,2614400.0
2011-09-06 15:00:00,5.0,5.0,4.97,4.97,3741600.0,4.6631,4.6631,4.6351,4.6351,3741600.0
2011-09-06 15:10:00,4.97,4.98,4.95,4.96,3389600.0,4.6351,4.6444,4.6164,4.6258,3389600.0
2011-09-06 15:20:00,4.96,4.99,4.96,4.98,5078400.0,4.6258,4.6537,4.6258,4.6444,5078400.0
2011-09-06 15:30:00,4.98,5.01,4.96,5.01,5806400.0,4.6444,4.6724,4.6258,4.6724,5806400.0
2011-09-06 15:40:00,5.01,5.04,5.0,5.03,6196000.0,4.6724,4.7004,4.6631,4.691,6196000.0
2011-09-06 15:50:00,5.04,5.08,5.03,5.07,10538400.0,4.7004,4.7377,4.691,4.7283,10538400.0
2011-09-07 09:30:00,5.22,5.22,5.18,5.2,8307200.0,4.8682,4.8682,4.8309,4.8496,8307200.0
2011-09-07 09:40:00,5.19,5.23,5.18,5.22,6794400.0,4.8403,4.8776,4.8309,4.8682,6794400.0
2011-09-07 09:50:00,5.22,5.24,5.21,5.24,5064000.0,4.8682,4.8869,4.8589,4.8869,5064000.0
2011-09-07 10:00:00,5.24,5.25,5.23,5.25,3527200.0,4.8869,4.8962,4.8776,4.8962,3527200.0
2011-09-07 10:10:00,5.25,5.26,5.23,5.24,3212000.0,4.8962,4.9055,4.8776,4.8869,3212000.0
2011-09-07 10:20:00,5.24,5.25,5.22,5.22,3507200.0,4.8869,4.8962,4.8682,4.8682,3507200.0
2011-09-07 10:30:00,5.22,5.24,5.22,5.23,3110400.0,4.8682,4.8869,4.8682,4.8776,3110400.0
2011-09-07 10:40:00,5.23,5.25,5.22,5.22,3252800.0,4.8776,4.8962,4.8682,4.8682,3252800.0
2011-09-07 10:50:00,5.22,5.24,5.21,5.23,2300000.0,4.8682,4.8869,4.8589,4.8776,2300000.0
2011-09-07 11:00:00,5.23,5.26,5.23,5.25,3298400.0,4.8776,4.9055,4.8776,4.8962,3298400.0
2011-09-07 11:10:00,5.25,5.27,5.25,5.26,4023200.0,4.8962,4.9149,4.8962,4.9055,4023200.0
2011-09-07 11:20:00,5.26,5.28,5.26,5.28,2794400.0,4.9055,4.9242,4.9055,4.9242,2794400.0
2011-09-07 11:30:00,5.28,5.28,5.26,5.26,1898400.0,4.9242,4.9242,4.9055,4.9055,1898400.0
2011-09-07 11:40:00,5.26,5.28,5.26,5.28,1183200.0,4.9055,4.9242,4.9055,4.9242,1183200.0
2011-09-07 11:50:00,5.28,5.28,5.27,5.27,705600.0,4.9242,4.9242,4.9149,4.9149,705600.0
2011-09-07 12:00:00,5.27,5.27,5.26,5.27,981600.0,4.9149,4.9149,4.9055,4.9149,981600.0
2011-09-07 12:10:00,5.27,5.28,5.27,5.28,760800.0,4.9149,4.9242,4.9149,4.9242,760800.0
2011-09-07 12:20:00,5.28,5.28,5.27,5.27,884800.0,4.9242,4.9242,4.9149,4.9149,884800.0
2011-09-07 12:30:00,5.28,5.3,5.27,5.3,3057600.0,4.9242,4.9428,4.9149,4.9428,3057600.0
2011-09-07 12:40:00,5.3,5.3,5.28,5.29,1847200.0,4.9428,4.9428,4.9242,4.9335,1847200.0
2011-09-07 12:50:00,5.29,5.29,5.28,5.29,1144800.0,4.9335,4.9335,4.9242,4.9335,1144800.0
2011-09-07 13:00:00,5.29,5.3,5.28,5.3,2799200.0,4.9335,4.9428,4.9242,4.9428,2799200.0
2011-09-07 13:10:00,5.3,5.31,5.3,5.31,2371200.0,4.9428,4.9522,4.9428,4.9522,2371200.0
2011-09-07 13:20:00,5.31,5.31,5.3,5.31,2508800.0,4.9522,4.9522,4.9428,4.9522,2508800.0
2011-09-07 13:30:00,5.31,5.31,5.3,5.3,2048000.0,4.9522,4.9522,4.9428,4.9428,2048000.0
2011-09-07 13:40:00,5.3,5.3,5.29,5.3,1146400.0,4.9428,4.9428,4.9335,4.9428,1146400.0
2011-09-07 13:50:00,5.3,5.31,5.29,5.31,1130400.0,4.9428,4.9522,4.9335,4.9522,1130400.0
2011-09-07 14:00:00,5.31,5.33,5.3,5.32,8270400.0,4.9522,4.9708,4.9428,4.9615,8270400.0
2011-09-07 14:10:00,5.32,5.33,5.32,5.33,1868800.0,4.9615,4.9708,4.9615,4.9708,1868800.0
2011-09-07 14:20:00,5.33,5.34,5.32,5.33,1806400.0,4.9708,4.9802,4.9615,4.9708,1806400.0
2011-09-07 14:30:00,5.34,5.35,5.33,5.34,2458400.0,4.9802,4.9895,4.9708,4.9802,2458400.0
2011-09-07 14:40:00,5.34,5.36,5.34,5.35,2262400.0,4.9802,4.9988,4.9802,4.9895,2262400.0
2011-09-07 14:50:00,5.35,5.35,5.34,5.35,1323200.0,4.9895,4.9895,4.9802,4.9895,1323200.0
2011-09-07 15:00:00,5.35,5.35,5.33,5.34,2184800.0,4.9895,4.9895,4.9708,4.9802,2184800.0
2011-09-07 15:10:00,5.34,5.34,5.33,5.33,1660000.0,4.9802,4.9802,4.9708,4.9708,1660000.0
2011-09-07 15:20:00,5.33,5.34,5.32,5.33,1731200.0,4.9708,4.9802,4.9615,4.9708,1731200.0
2011-09-07 15:30:00,5.33,5.34,5.31,5.31,4047200.0,4.9708,4.9802,4.9522,4.9522,4047200.0
2011-09-07 15:40:00,5.31,5.33,5.31,5.32,4030400.0,4.9522,4.9708,4.9522,4.9615,4030400.0
2011-09-07 15:50:00,5.32,5.35,5.31,5.35,5663200.0,4.9615,4.9895,4.9522,4.9895,5663200.0
2011-09-08 09:30:00,5.29,5.34,5.27,5.33,8488000.0,4.9335,4.9802,4.9149,4.9708,8488000.0
2011-09-08 09:40:00,5.33,5.36,5.33,5.33,8191200.0,4.9708,4.9988,4.9708,4.9708,8191200.0
2011-09-08 09:50:00,5.33,5.33,5.28,5.3,5484800.0,4.9708,4.9708,4.9242,4.9428,5484800.0
2011-09-08 10:00:00,5.3,5.31,5.27,5.31,5564000.0,4.9428,4.9522,4.9149,4.9522,5564000.0
2011-09-08 10:10:00,5.31,5.33,5.3,5.33,3661600.0,4.9522,4.9708,4.9428,4.9708,3661600.0
2011-09-08 10:20:00,5.33,5.35,5.33,5.33,3324000.0,4.9708,4.9895,4.9708,4.9708,3324000.0
2011-09-08 10:30:00,5.33,5.37,5.33,5.35,5292000.0,4.9708,5.0081,4.9708,4.9895,5292000.0
2011-09-08 10:40:00,5.36,5.38,5.34,5.35,4485600.0,4.9988,5.0175,4.9802,4.9895,4485600.0
2011-09-08 10:50:00,5.35,5.39,5.35,5.39,3877600.0,4.9895,5.0268,4.9895,5.0268,3877600.0
2011-09-08 11:00:00,5.39,5.41,5.39,5.4,3510400.0,5.0268,5.0454,5.0268,5.0361,3510400.0
2011-09-08 11:10:00,5.4,5.4,5.37,5.37,4060000.0,5.0361,5.0361,5.0081,5.0081,4060000.0
2011-09-08 11:20:00,5.37,5.38,5.36,5.36,2222400.0,5.0081,5.0175,4.9988,4.9988,2222400.0
2011-09-08 11:30:00,5.36,5.39,5.36,5.39,3039200.0,4.9988,5.0268,4.9988,5.0268,3039200.0
2011-09-08 11:40:00,5.39,5.39,5.35,5.35,2599200.0,5.0268,5.0268,4.9895,4.9895,2599200.0
2011-09-08 11:50:00,5.35,5.37,5.32,5.33,6356000.0,4.9895,5.0081,4.9615,4.9708,6356000.0
2011-09-08 12:00:00,5.33,5.33,5.31,5.32,3316000.0,4.9708,4.9708,4.9522,4.9615,3316000.0
2011-09-08 12:10:00,5.32,5.34,5.32,5.34,1721600.0,4.9615,4.9802,4.9615,4.9802,1721600.0
2011-09-08 12:20:00,5.34,5.35,5.33,5.33,1817600.0,4.9802,4.9895,4.9708,4.9708,1817600.0
2011-09-08 12:30:00,5.33,5.33,5.31,5.32,2247200.0,4.9708,4.9708,4.9522,4.9615,2247200.0
2011-09-08 12:40:00,5.32,5.34,5.31,5.32,1512800.0,4.9615,4.9802,4.9522,4.9615,1512800.0
2011-09-08 12:50:00,5.32,5.36,5.32,5.35,1848800.0,4.9615,4.9988,4.9615,4.9895,1848800.0
2011-09-08 13:00:00,5.35,5.36,5.34,5.36,1576000.0,4.9895,4.9988,4.9802,4.9988,1576000.0
2011-09-08 13:10:00,5.36,5.36,5.32,5.34,1454400.0,4.9988,4.9988,4.9615,4.9802,1454400.0
2011-09-08 13:20:00,5.34,5.34,5.32,5.33,1387200.0,4.9802,4.9802,4.9615,4.9708,1387200.0
2011-09-08 13:30:00,5.33,5.36,5.28,5.31,6729600.0,4.9708,4.9988,4.9242,4.9522,6729600.0
2011-09-08 13:40:00,5.31,5.31,5.25,5.27,5925600.0,4.9522,4.9522,4.8962,4.9149,5925600.0
2011-09-08 13:50:00,5.27,5.28,5.25,5.27,5068000.0,4.9149,4.9242,4.8962,4.9149,5068000.0
2011-09-08 14:00:00,5.27,5.29,5.25,5.28,5408800.0,4.9149,4.9335,4.8962,4.9242,5408800.0
2011-09-08 14:10:00,5.28,5.3,5.27,5.28,3013600.0,4.9242,4.9428,4.9149,4.9242,3013600.0
2011-09-08 14:20:00,5.28,5.28,5.24,5.25,6296800.0,4.9242,4.9242,4.8869,4.8962,6296800.0
2011-09-08 14:30:00,5.25,5.28,5.24,5.26,3580800.0,4.8962,4.9242,4.8869,4.9055,3580800.0
2011-09-08 14:40:00,5.26,5.28,5.25,5.25,2170400.0,4.9055,4.9242,4.8962,4.8962,2170400.0
2011-09-08 14:50:00,5.25,5.27,5.24,5.26,2316800.0,4.8962,4.9149,4.8869,4.9055,2316800.0
2011-09-08 15:00:00,5.26,5.26,5.22,5.24,4157600.0,4.9055,4.9055,4.8682,4.8869,4157600.0
2011-09-08 15:10:00,5.24,5.24,5.21,5.23,2745600.0,4.8869,4.8869,4.8589,4.8776,2745600.0
2011-09-08 15:20:00,5.23,5.27,5.23,5.27,3333600.0,4.8776,4.9149,4.8776,4.9149,3333600.0
2011-09-08 15:30:00,5.27,5.28,5.25,5.27,4244800.0,4.9149,4.9242,4.8962,4.9149,4244800.0
2011-09-08 15:40:00,5.27,5.29,5.26,5.27,4395200.0,4.9149,4.9335,4.9055,4.9149,4395200.0
2011-09-08 15:50:00,5.27,5.27,5.24,5.24,5691200.0,4.9149,4.9149,4.8869,4.8869,5691200.0
2011-09-09 09:30:00,5.12,5.14,5.07,5.1,11208800.0,4.775,4.7936,4.7283,4.7563,11208800.0
2011-09-09 09:40:00,5.1,5.11,5.06,5.11,11898400.0,4.7563,4.7657,4.719,4.7657,11898400.0
2011-09-09 09:50:00,5.11,5.11,5.08,5.09,6620800.0,4.7657,4.7657,4.7377,4.747,6620800.0
2011-09-09 10:00:00,5.09,5.13,5.09,5.1,6577600.0,4.747,4.7843,4.747,4.7563,6577600.0
2011-09-09 10:10:00,5.1,5.11,5.07,5.1,3669600.0,4.7563,4.7657,4.7283,4.7563,3669600.0
2011-09-09 10:20:00,5.1,5.14,5.09,5.13,4843200.0,4.7563,4.7936,4.747,4.7843,4843200.0
2011-09-09 10:30:00,5.14,5.14,5.1,5.13,4189600.0,4.7936,4.7936,4.7563,4.7843,4189600.0
2011-09-09 10:40:00,5.13,5.14,5.12,5.14,4575200.0,4.7843,4.7936,4.775,4.7936,4575200.0
2011-09-09 10:50:00,5.14,5.16,5.12,5.12,3891200.0,4.7936,4.8123,4.775,4.775,3891200.0
2011-09-09 11:00:00,5.12,5.13,5.11,5.13,3261600.0,4.775,4.7843,4.7657,4.7843,3261600.0
2011-09-09 11:10:00,5.13,5.16,5.07,5.08,8584000.0,4.7843,4.8123,4.7283,4.7377,8584000.0
2011-09-09 11:20:00,5.08,5.08,5.02,5.03,13207200.0,4.7377,4.7377,4.6817,4.691,13207200.0
2011-09-09 11:30:00,5.03,5.05,5.02,5.03,5792000.0,4.691,4.7097,4.6817,4.691,5792000.0
2011-09-09 11:40:00,5.03,5.04,4.98,4.98,8677600.0,4.691,4.7004,4.6444,4.6444,8677600.0
2011-09-09 11:50:00,4.98,4.99,4.96,4.98,5976800.0,4.6444,4.6537,4.6258,4.6444,5976800.0
2011-09-09 12:00:00,4.98,4.99,4.95,4.96,6016000.0,4.6444,4.6537,4.6164,4.6258,6016000.0
2011-09-09 12:10:00,4.96,4.97,4.95,4.97,5049600.0,4.6258,4.6351,4.6164,4.6351,5049600.0
2011-09-09 12:20:00,4.97,4.99,4.96,4.97,2743200.0,4.6351,4.6537,4.6258,4.6351,2743200.0
2011-09-09 12:30:00,4.97,4.98,4.93,4.95,5948800.0,4.6351,4.6444,4.5978,4.6164,5948800.0
2011-09-09 12:40:00,4.95,4.96,4.94,4.95,4254400.0,4.6164,4.6258,4.6071,4.6164,4254400.0
2011-09-09 12:50:00,4.95,5.0,4.95,5.0,7868800.0,4.6164,4.6631,4.6164,4.6631,7868800.0
2011-09-09 13:00:00,5.0,5.0,4.96,4.99,4307200.0,4.6631,4.6631,4.6258,4.6537,4307200.0
2011-09-09 13:10:00,4.99,5.03,4.98,5.0,5469600.0,4.6537,4.691,4.6444,4.6631,5469600.0
2011-09-09 13:20:00,5.0,5.0,4.97,4.99,4167200.0,4.6631,4.6631,4.6351,4.6537,4167200.0
2011-09-09 13:30:00,4.99,4.99,4.96,4.98,3561600.0,4.6537,4.6537,4.6258,4.6444,3561600.0
2011-09-09 13:40:00,4.98,4.99,4.95,4.95,2664800.0,4.6444,4.6537,4.6164,4.6164,2664800.0
2011-09-09 13:50:00,4.95,4.97,4.95,4.96,2309600.0,4.6164,4.6351,4.6164,4.6258,2309600.0
2011-09-09 14:00:00,4.96,4.98,4.96,4.98,3362400.0,4.6258,4.6444,4.6258,4.6444,3362400.0
2011-09-09 14:10:00,4.98,4.98,4.94,4.95,2595200.0,4.6444,4.6444,4.6071,4.6164,2595200.0
2011-09-09 14:20:00,4.95,4.97,4.93,4.94,3467200.0,4.6164,4.6351,4.5978,4.6071,3467200.0
2011-09-09 14:30:00,4.94,4.94,4.91,4.93,5502400.0,4.6071,4.6071,4.5791,4.5978,5502400.0
2011-09-09 14:40:00,4.93,4.97,4.93,4.93,6845600.0,4.5978,4.6351,4.5978,4.5978,6845600.0
2011-09-09 14:50:00,4.93,4.93,4.92,4.93,6556000.0,4.5978,4.5978,4.5885,4.5978,6556000.0
2011-09-09 15:00:00,4.93,4.94,4.91,4.94,4864000.0,4.5978,4.6071,4.5791,4.6071,4864000.0
2011-09-09 15:10:00,4.94,4.95,4.92,4.95,4913600.0,4.6071,4.6164,4.5885,4.6164,4913600.0
2011-09-09 15:20:00,4.95,4.95,4.91,4.92,3600000.0,4.6164,4.6164,4.5791,4.5885,3600000.0
2011-09-09 15:30:00,4.92,4.97,4.92,4.97,4804000.0,4.5885,4.6351,4.5885,4.6351,4804000.0
2011-09-09 15:40:00,4.97,5.0,4.96,4.98,15223200.0,4.6351,4.6631,4.6258,4.6444,15223200.0
2011-09-09 15:50:00,4.99,4.99,4.96,4.96,14682400.0,4.6537,4.6537,4.6258,4.6258,14682400.0
2011-09-12 09:30:00,4.84,4.9,4.84,4.88,12591200.0,4.5138,4.5698,4.5138,4.5512,12591200.0
2011-09-12 09:40:00,4.88,4.91,4.87,4.9,7960800.0,4.5512,4.5791,4.5418,4.5698,7960800.0
2011-09-12 09:50:00,4.9,4.98,4.89,4.96,10990400.0,4.5698,4.6444,4.5605,4.6258,10990400.0
2011-09-12 10:00:00,4.96,4.99,4.94,4.98,7384000.0,4.6258,4.6537,4.6071,4.6444,7384000.0
2011-09-12 10:10:00,4.98,4.99,4.92,4.92,6731200.0,4.6444,4.6537,4.5885,4.5885,6731200.0
2011-09-12 10:20:00,4.93,4.94,4.9,4.9,5538400.0,4.5978,4.6071,4.5698,4.5698,5538400.0
2011-09-12 10:30:00,4.9,4.92,4.89,4.92,5730400.0,4.5698,4.5885,4.5605,4.5885,5730400.0
2011-09-12 10:40:00,4.91,4.92,4.87,4.88,4544800.0,4.5791,4.5885,4.5418,4.5512,4544800.0
2011-09-12 10:50:00,4.87,4.89,4.85,4.86,4667200.0,4.5418,4.5605,4.5232,4.5325,4667200.0
2011-09-12 11:00:00,4.85,4.88,4.85,4.88,3476800.0,4.5232,4.5512,4.5232,4.5512,3476800.0
2011-09-12 11:10:00,4.88,4.9,4.86,4.89,3299200.0,4.5512,4.5698,4.5325,4.5605,3299200.0
2011-09-12 11:20:00,4.89,4.92,4.88,4.91,3463200.0,4.5605,4.5885,4.5512,4.5791,3463200.0
2011-09-12 11:30:00,4.91,4.93,4.9,4.92,3580000.0,4.5791,4.5978,4.5698,4.5885,3580000.0
2011-09-12 11:40:00,4.92,4.93,4.91,4.92,2816000.0,4.5885,4.5978,4.5791,4.5885,2816000.0
2011-09-12 11:50:00,4.92,4.92,4.89,4.9,2113600.0,4.5885,4.5885,4.5605,4.5698,2113600.0
2011-09-12 12:00:00,4.9,4.91,4.88,4.89,2916000.0,4.5698,4.5791,4.5512,4.5605,2916000.0
2011-09-12 12:10:00,4.89,4.9,4.87,4.87,3946400.0,4.5605,4.5698,4.5418,4.5418,3946400.0
2011-09-12 12:20:00,4.87,4.9,4.87,4.9,1992800.0,4.5418,4.5698,4.5418,4.5698,1992800.0
2011-09-12 12:30:00,4.9,4.9,4.86,4.86,5535200.0,4.5698,4.5698,4.5325,4.5325,5535200.0
2011-09-12 12:40:00,4.86,4.87,4.85,4.86,6799200.0,4.5325,4.5418,4.5232,4.5325,6799200.0
2011-09-12 12:50:00,4.85,4.88,4.85,4.88,2136800.0,4.5232,4.5512,4.5232,4.5512,2136800.0
2011-09-12 13:00:00,4.88,4.9,4.87,4.87,3539200.0,4.5512,4.5698,4.5418,4.5418,3539200.0
2011-09-12 13:10:00,4.88,4.89,4.86,4.87,2204000.0,4.5512,4.5605,4.5325,4.5418,2204000.0
2011-09-12 13:20:00,4.87,4.87,4.85,4.86,1941600.0,4.5418,4.5418,4.5232,4.5325,1941600.0
2011-09-12 13:30:00,4.86,4.86,4.82,4.83,5979200.0,4.5325,4.5325,4.4952,4.5045,5979200.0
2011-09-12 13:40:00,4.83,4.85,4.82,4.84,3478400.0,4.5045,4.5232,4.4952,4.5138,3478400.0
2011-09-12 13:50:00,4.85,4.87,4.84,4.85,2521600.0,4.5232,4.5418,4.5138,4.5232,2521600.0
2011-09-12 14:00:00,4.86,4.86,4.81,4.82,4641600.0,4.5325,4.5325,4.4859,4.4952,4641600.0
2011-09-12 14:10:00,4.82,4.83,4.8,4.81,3467200.0,4.4952,4.5045,4.4765,4.4859,3467200.0
2011-09-12 14:20:00,4.81,4.84,4.81,4.83,3244800.0,4.4859,4.5138,4.4859,4.5045,3244800.0
2011-09-12 14:30:00,4.84,4.9,4.83,4.88,8572800.0,4.5138,4.5698,4.5045,4.5512,8572800.0
2011-09-12 14:40:00,4.88,4.93,4.88,4.89,7468800.0,4.5512,4.5978,4.5512,4.5605,7468800.0
2011-09-12 14:50:00,4.89,4.89,4.85,4.86,4810400.0,4.5605,4.5605,4.5232,4.5325,4810400.0
2011-09-12 15:00:00,4.86,4.88,4.84,4.85,4328800.0,4.5325,4.5512,4.5138,4.5232,4328800.0
2011-09-12 15:10:00,4.85,4.87,4.84,4.86,4592800.0,4.5232,4.5418,4.5138,4.5325,4592800.0
2011-09-12 15:20:00,4.86,4.91,4.84,4.9,8097600.0,4.5325,4.5791,4.5138,4.5698,8097600.0
2011-09-12 15:30:00,4.9,4.93,4.9,4.93,8440000.0,4.5698,4.5978,4.5698,4.5978,8440000.0
2011-09-12 15:40:00,4.93,4.98,4.92,4.97,9079200.0,4.5978,4.6444,4.5885,4.6351,9079200.0
2011-09-12 15:50:00,4.97,5.04,4.97,5.03,10471200.0,4.6351,4.7004,4.6351,4.691,10471200.0
2011-09-13 09:30:00,5.06,5.06,5.0,5.01,9257600.0,4.719,4.719,4.6631,4.6724,9257600.0
2011-09-13 09:40:00,5.01,5.06,4.99,5.05,7180000.0,4.6724,4.719,4.6537,4.7097,7180000.0
2011-09-13 09:50:00,5.05,5.1,5.05,5.1,9013600.0,4.7097,4.7563,4.7097,4.7563,9013600.0
2011-09-13 10:00:00,5.1,5.14,5.09,5.13,8846400.0,4.7563,4.7936,4.747,4.7843,8846400.0
2011-09-13 10:10:00,5.13,5.14,5.1,5.1,7453600.0,4.7843,4.7936,4.7563,4.7563,7453600.0
2011-09-13 10:20:00,5.1,5.12,5.09,5.1,3688800.0,4.7563,4.775,4.747,4.7563,3688800.0
2011-09-13 10:30:00,5.1,5.12,5.06,5.08,5700000.0,4.7563,4.775,4.719,4.7377,5700000.0
2011-09-13 10:40:00,5.08,5.1,5.07,5.09,3940000.0,4.7377,4.7563,4.7283,4.747,3940000.0
2011-09-13 10:50:00,5.09,5.1,5.05,5.07,4851200.0,4.747,4.7563,4.7097,4.7283,4851200.0
2011-09-13 11:00:00,5.06,5.08,5.04,5.05,4241600.0,4.719,4.7377,4.7004,4.7097,4241600.0
2011-09-13 11:10:00,5.05,5.07,5.03,5.04,4264000.0,4.7097,4.7283,4.691,4.7004,4264000.0
2011-09-13 11:20:00,5.04,5.04,5.02,5.04,3711200.0,4.7004,4.7004,4.6817,4.7004,3711200.0
2011-09-13 11:30:00,5.04,5.07,5.03,5.07,4684000.0,4.7004,4.7283,4.691,4.7283,4684000.0
2011-09-13 11:40:00,5.07,5.08,5.05,5.06,4438400.0,4.7283,4.7377,4.7097,4.719,4438400.0
2011-09-13 11:50:00,5.06,5.07,5.05,5.05,2804000.0,4.719,4.7283,4.7097,4.7097,2804000.0
2011-09-13 12:00:00,5.05,5.06,5.02,5.06,4103200.0,4.7097,4.719,4.6817,4.719,4103200.0
2011-09-13 12:10:00,5.06,5.08,5.05,5.07,3045600.0,4.719,4.7377,4.7097,4.7283,3045600.0
2011-09-13 12:20:00,5.07,5.08,5.05,5.07,3727200.0,4.7283,4.7377,4.7097,4.7283,3727200.0
2011-09-13 12:30:00,5.07,5.08,5.05,5.08,2624800.0,4.7283,4.7377,4.7097,4.7377,2624800.0
2011-09-13 12:40:00,5.07,5.09,5.06,5.07,3180000.0,4.7283,4.747,4.719,4.7283,3180000.0
2011-09-13 12:50:00,5.07,5.09,5.06,5.08,3352800.0,4.7283,4.747,4.719,4.7377,3352800.0
2011-09-13 13:00:00,5.09,5.11,5.09,5.1,3108000.0,4.747,4.7657,4.747,4.7563,3108000.0
2011-09-13 13:10:00,5.1,5.11,5.09,5.1,3178400.0,4.7563,4.7657,4.747,4.7563,3178400.0
2011-09-13 13:20:00,5.1,5.11,5.09,5.1,1422400.0,4.7563,4.7657,4.747,4.7563,1422400.0
2011-09-13 13:30:00,5.1,5.1,5.08,5.1,1984800.0,4.7563,4.7563,4.7377,4.7563,1984800.0
2011-09-13 13:40:00,5.1,5.13,5.1,5.12,2940800.0,4.7563,4.7843,4.7563,4.775,2940800.0
2011-09-13 13:50:00,5.12,5.14,5.11,5.12,4006400.0,4.775,4.7936,4.7657,4.775,4006400.0
2011-09-13 14:00:00,5.12,5.12,5.11,5.12,2488000.0,4.775,4.775,4.7657,4.775,2488000.0
2011-09-13 14:10:00,5.11,5.12,5.1,5.12,2257600.0,4.7657,4.775,4.7563,4.775,2257600.0
2011-09-13 14:20:00,5.12,5.16,5.11,5.15,4440000.0,4.775,4.8123,4.7657,4.803,4440000.0
2011-09-13 14:30:00,5.16,5.16,5.14,5.14,2556000.0,4.8123,4.8123,4.7936,4.7936,2556000.0
2011-09-13 14:40:00,5.14,5.15,5.11,5.11,3087200.0,4.7936,4.803,4.7657,4.7657,3087200.0
2011-09-13 14:50:00,5.11,5.13,5.09,5.11,6532800.0,4.7657,4.7843,4.747,4.7657,6532800.0
2011-09-13 15:00:00,5.11,5.13,5.1,5.11,4600800.0,4.7657,4.7843,4.7563,4.7657,4600800.0
2011-09-13 15:10:00,5.11,5.12,5.06,5.07,5662400.0,4.7657,4.775,4.719,4.7283,5662400.0
2011-09-13 15:20:00,5.07,5.11,5.06,5.11,7295200.0,4.7283,4.7657,4.719,4.7657,7295200.0
2011-09-13 15:30:00,5.11,5.13,5.1,5.12,6450400.0,4.7657,4.7843,4.7563,4.775,6450400.0
2011-09-13 15:40:00,5.12,5.15,5.11,5.14,5600000.0,4.775,4.803,4.7657,4.7936,5600000.0
2011-09-13 15:50:00,5.14,5.15,5.11,5.12,6339200.0,4.7936,4.803,4.7657,4.775,6339200.0
2011-09-14 09:30:00,5.17,5.2,5.13,5.14,7152000.0,4.8216,4.8496,4.7843,4.7936,7152000.0
2011-09-14 09:40:00,5.14,5.17,5.13,5.16,6348800.0,4.7936,4.8216,4.7843,4.8123,6348800.0
2011-09-14 09:50:00,5.16,5.17,5.14,5.14,3815200.0,4.8123,4.8216,4.7936,4.7936,3815200.0
2011-09-14 10:00:00,5.14,5.15,5.1,5.12,7943200.0,4.7936,4.803,4.7563,4.775,7943200.0
2011-09-14 10:10:00,5.12,5.15,5.06,5.07,12096800.0,4.775,4.803,4.719,4.7283,12096800.0
2011-09-14 10:20:00,5.06,5.11,5.03,5.09,15756800.0,4.719,4.7657,4.691,4.747,15756800.0
2011-09-14 10:30:00,5.09,5.11,5.07,5.11,7488000.0,4.747,4.7657,4.7283,4.7657,7488000.0
2011-09-14 10:40:00,5.11,5.12,5.06,5.07,6524800.0,4.7657,4.775,4.719,4.7283,6524800.0
2011-09-14 10:50:00,5.07,5.11,5.07,5.11,5559200.0,4.7283,4.7657,4.7283,4.7657,5559200.0
2011-09-14 11:00:00,5.11,5.13,5.09,5.13,6411200.0,4.7657,4.7843,4.747,4.7843,6411200.0
2011-09-14 11:10:00,5.13,5.14,5.12,5.13,4444800.0,4.7843,4.7936,4.775,4.7843,4444800.0
2011-09-14 11:20:00,5.13,5.17,5.12,5.16,4094400.0,4.7843,4.8216,4.775,4.8123,4094400.0
2011-09-14 11:30:00,5.16,5.17,5.15,5.16,4456000.0,4.8123,4.8216,4.803,4.8123,4456000.0
2011-09-14 11:40:00,5.16,5.16,5.14,5.15,2345600.0,4.8123,4.8123,4.7936,4.803,2345600.0
2011-09-14 11:50:00,5.15,5.18,5.15,5.18,3204800.0,4.803,4.8309,4.803,4.8309,3204800.0
2011-09-14 12:00:00,5.18,5.18,5.16,5.17,2472800.0,4.8309,4.8309,4.8123,4.8216,2472800.0
2011-09-14 12:10:00,5.17,5.18,5.15,5.15,1734400.0,4.8216,4.8309,4.803,4.803,1734400.0
2011-09-14 12:20:00,5.15,5.17,5.15,5.17,1025600.0,4.803,4.8216,4.803,4.8216,1025600.0
2011-09-14 12:30:00,5.17,5.2,5.17,5.2,3164000.0,4.8216,4.8496,4.8216,4.8496,3164000.0
2011-09-14 12:40:00,5.2,5.21,5.19,5.19,3246400.0,4.8496,4.8589,4.8403,4.8403,3246400.0
2011-09-14 12:50:00,5.19,5.2,5.18,5.19,3540800.0,4.8403,4.8496,4.8309,4.8403,3540800.0
2011-09-14 13:00:00,5.19,5.21,5.18,5.21,2716800.0,4.8403,4.8589,4.8309,4.8589,2716800.0
2011-09-14 13:10:00,5.21,5.21,5.2,5.21,1512800.0,4.8589,4.8589,4.8496,4.8589,1512800.0
2011-09-14 13:20:00,5.21,5.21,5.19,5.2,1952000.0,4.8589,4.8589,4.8403,4.8496,1952000.0
2011-09-14 13:30:00,5.2,5.24,5.2,5.24,2958400.0,4.8496,4.8869,4.8496,4.8869,2958400.0
2011-09-14 13:40:00,5.24,5.25,5.24,5.25,5833600.0,4.8869,4.8962,4.8869,4.8962,5833600.0
2011-09-14 13:50:00,5.25,5.26,5.21,5.22,5564800.0,4.8962,4.9055,4.8589,4.8682,5564800.0
2011-09-14 14:00:00,5.22,5.27,5.22,5.26,3908000.0,4.8682,4.9149,4.8682,4.9055,3908000.0
2011-09-14 14:10:00,5.26,5.29,5.25,5.29,4105600.0,4.9055,4.9335,4.8962,4.9335,4105600.0
2011-09-14 14:20:00,5.29,5.29,5.27,5.27,2543200.0,4.9335,4.9335,4.9149,4.9149,2543200.0
2011-09-14 14:30:00,5.28,5.28,5.26,5.27,4857600.0,4.9242,4.9242,4.9055,4.9149,4857600.0
2011-09-14 14:40:00,5.27,5.29,5.27,5.27,2638400.0,4.9149,4.9335,4.9149,4.9149,2638400.0
2011-09-14 14:50:00,5.27,5.3,5.27,5.3,2961600.0,4.9149,4.9428,4.9149,4.9428,2961600.0
2011-09-14 15:00:00,5.3,5.33,5.3,5.33,5636000.0,4.9428,4.9708,4.9428,4.9708,5636000.0
2011-09-14 15:10:00,5.33,5.35,5.33,5.35,3092800.0,4.9708,4.9895,4.9708,4.9895,3092800.0
2011-09-14 15:20:00,5.35,5.38,5.33,5.36,4007200.0,4.9895,5.0175,4.9708,4.9988,4007200.0
2011-09-14 15:30:00,5.36,5.38,5.36,5.36,6652000.0,4.9988,5.0175,4.9988,4.9988,6652000.0
2011-09-14 15:40:00,5.36,5.36,5.27,5.29,9474400.0,4.9988,4.9988,4.9149,4.9335,9474400.0
2011-09-14 15:50:00,5.29,5.31,5.26,5.26,10808000.0,4.9335,4.9522,4.9055,4.9055,10808000.0
2011-09-15 09:30:00,5.37,5.38,5.33,5.35,11126400.0,5.0081,5.0175,4.9708,4.9895,11126400.0
2011-09-15 09:40:00,5.35,5.36,5.32,5.34,7763200.0,4.9895,4.9988,4.9615,4.9802,7763200.0
2011-09-15 09:50:00,5.34,5.37,5.34,5.35,4767200.0,4.9802,5.0081,4.9802,4.9895,4767200.0
2011-09-15 10:00:00,5.35,5.4,5.34,5.38,10996000.0,4.9895,5.0361,4.9802,5.0175,10996000.0
2011-09-15 10:10:00,5.38,5.39,5.35,5.37,7152000.0,5.0175,5.0268,4.9895,5.0081,7152000.0
2011-09-15 10:20:00,5.37,5.37,5.32,5.33,5433600.0,5.0081,5.0081,4.9615,4.9708,5433600.0
2011-09-15 10:30:00,5.33,5.33,5.29,5.31,6190400.0,4.9708,4.9708,4.9335,4.9522,6190400.0
2011-09-15 10:40:00,5.31,5.33,5.31,5.33,5161600.0,4.9522,4.9708,4.9522,4.9708,5161600.0
2011-09-15 10:50:00,5.33,5.33,5.29,5.3,4837600.0,4.9708,4.9708,4.9335,4.9428,4837600.0
2011-09-15 11:00:00,5.3,5.32,5.28,5.32,5248800.0,4.9428,4.9615,4.9242,4.9615,5248800.0
2011-09-15 11:10:00,5.32,5.34,5.31,5.33,3581600.0,4.9615,4.9802,4.9522,4.9708,3581600.0
2011-09-15 11:20:00,5.33,5.35,5.32,5.34,3220800.0,4.9708,4.9895,4.9615,4.9802,3220800.0
2011-09-15 11:30:00,5.34,5.36,5.34,5.36,3639200.0,4.9802,4.9988,4.9802,4.9988,3639200.0
2011-09-15 11:40:00,5.36,5.37,5.35,5.37,3504000.0,4.9988,5.0081,4.9895,5.0081,3504000.0
2011-09-15 11:50:00,5.37,5.37,5.35,5.36,3126400.0,5.0081,5.0081,4.9895,4.9988,3126400.0
2011-09-15 12:00:00,5.36,5.37,5.35,5.37,2818400.0,4.9988,5.0081,4.9895,5.0081,2818400.0
2011-09-15 12:10:00,5.37,5.38,5.36,5.38,2815200.0,5.0081,5.0175,4.9988,5.0175,2815200.0
2011-09-15 12:20:00,5.38,5.38,5.36,5.36,1043200.0,5.0175,5.0175,4.9988,4.9988,1043200.0
2011-09-15 12:30:00,5.37,5.39,5.36,5.38,3352000.0,5.0081,5.0268,4.9988,5.0175,3352000.0
2011-09-15 12:40:00,5.38,5.39,5.38,5.39,1539200.0,5.0175,5.0268,5.0175,5.0268,1539200.0
2011-09-15 12:50:00,5.39,5.39,5.37,5.38,1944000.0,5.0268,5.0268,5.0081,5.0175,1944000.0
2011-09-15 13:00:00,5.39,5.4,5.38,5.4,2728000.0,5.0268,5.0361,5.0175,5.0361,2728000.0
2011-09-15 13:10:00,5.4,5.41,5.39,5.39,1517600.0,5.0361,5.0454,5.0268,5.0268,1517600.0
2011-09-15 13:20:00,5.39,5.4,5.38,5.38,1571200.0,5.0268,5.0361,5.0175,5.0175,1571200.0
2011-09-15 13:30:00,5.38,5.39,5.37,5.38,2057600.0,5.0175,5.0268,5.0081,5.0175,2057600.0
2011-09-15 13:40:00,5.38,5.4,5.37,5.38,3033600.0,5.0175,5.0361,5.0081,5.0175,3033600.0
2011-09-15 13:50:00,5.38,5.4,5.37,5.4,1378400.0,5.0175,5.0361,5.0081,5.0361,1378400.0
2011-09-15 14:00:00,5.4,5.42,5.4,5.41,3888800.0,5.0361,5.0548,5.0361,5.0454,3888800.0
2011-09-15 14:10:00,5.42,5.43,5.41,5.42,4052000.0,5.0548,5.0641,5.0454,5.0548,4052000.0
2011-09-15 14:20:00,5.42,5.42,5.39,5.41,1862400.0,5.0548,5.0548,5.0268,5.0454,1862400.0
2011-09-15 14:30:00,5.41,5.42,5.4,5.41,1916000.0,5.0454,5.0548,5.0361,5.0454,1916000.0
2011-09-15 14:40:00,5.41,5.43,5.41,5.42,1704000.0,5.0454,5.0641,5.0454,5.0548,1704000.0
2011-09-15 14:50:00,5.42,5.44,5.42,5.43,2763200.0,5.0548,5.0734,5.0548,5.0641,2763200.0
2011-09-15 15:00:00,5.43,5.45,5.43,5.44,3076800.0,5.0641,5.0827,5.0641,5.0734,3076800.0
2011-09-15 15:10:00,5.44,5.44,5.41,5.41,3449600.0,5.0734,5.0734,5.0454,5.0454,3449600.0
2011-09-15 15:20:00,5.41,5.42,5.39,5.4,2756800.0,5.0454,5.0548,5.0268,5.0361,2756800.0
2011-09-15 15:30:00,5.4,5.43,5.4,5.43,3516000.0,5.0361,5.0641,5.0361,5.0641,3516000.0
2011-09-15 15:40:00,5.43,5.45,5.42,5.44,7152800.0,5.0641,5.0827,5.0548,5.0734,7152800.0
2011-09-15 15:50:00,5.44,5.45,5.43,5.44,5376800.0,5.0734,5.0827,5.0641,5.0734,5376800.0
2011-09-16 09:30:00,5.49,5.51,5.48,5.49,8844800.0,5.12,5.1387,5.1107,5.12,8844800.0
2011-09-16 09:40:00,5.49,5.53,5.49,5.53,5245600.0,5.12,5.1573,5.12,5.1573,5245600.0
2011-09-16 09:50:00,5.53,5.55,5.5,5.5,9518400.0,5.1573,5.176,5.1294,5.1294,9518400.0
2011-09-16 10:00:00,5.5,5.52,5.49,5.51,7839200.0,5.1294,5.148,5.12,5.1387,7839200.0
2011-09-16 10:10:00,5.51,5.55,5.5,5.52,9208800.0,5.1387,5.176,5.1294,5.148,9208800.0
2011-09-16 10:20:00,5.52,5.53,5.47,5.48,5988800.0,5.148,5.1573,5.1014,5.1107,5988800.0
2011-09-16 10:30:00,5.48,5.49,5.45,5.46,7892800.0,5.1107,5.12,5.0827,5.0921,7892800.0
2011-09-16 10:40:00,5.46,5.48,5.43,5.43,5848000.0,5.0921,5.1107,5.0641,5.0641,5848000.0
2011-09-16 10:50:00,5.43,5.44,5.4,5.43,7928000.0,5.0641,5.0734,5.0361,5.0641,7928000.0
2011-09-16 11:00:00,5.43,5.45,5.43,5.44,4876800.0,5.0641,5.0827,5.0641,5.0734,4876800.0
2011-09-16 11:10:00,5.44,5.46,5.43,5.44,3808800.0,5.0734,5.0921,5.0641,5.0734,3808800.0
2011-09-16 11:20:00,5.44,5.44,5.42,5.43,3400000.0,5.0734,5.0734,5.0548,5.0641,3400000.0
2011-09-16 11:30:00,5.43,5.45,5.41,5.45,4540000.0,5.0641,5.0827,5.0454,5.0827,4540000.0
2011-09-16 11:40:00,5.45,5.47,5.44,5.46,3236000.0,5.0827,5.1014,5.0734,5.0921,3236000.0
2011-09-16 11:50:00,5.46,5.48,5.46,5.48,2772800.0,5.0921,5.1107,5.0921,5.1107,2772800.0
2011-09-16 12:00:00,5.48,5.49,5.47,5.48,2924800.0,5.1107,5.12,5.1014,5.1107,2924800.0
2011-09-16 12:10:00,5.48,5.49,5.47,5.48,2176000.0,5.1107,5.12,5.1014,5.1107,2176000.0
2011-09-16 12:20:00,5.48,5.49,5.47,5.48,2311200.0,5.1107,5.12,5.1014,5.1107,2311200.0
2011-09-16 12:30:00,5.48,5.5,5.48,5.5,2282400.0,5.1107,5.1294,5.1107,5.1294,2282400.0
2011-09-16 12:40:00,5.5,5.52,5.5,5.51,2084000.0,5.1294,5.148,5.1294,5.1387,2084000.0
2011-09-16 12:50:00,5.51,5.51,5.5,5.5,1031200.0,5.1387,5.1387,5.1294,5.1294,1031200.0
2011-09-16 13:00:00,5.5,5.5,5.48,5.48,3060000.0,5.1294,5.1294,5.1107,5.1107,3060000.0
2011-09-16 13:10:00,5.48,5.49,5.48,5.48,1668800.0,5.1107,5.12,5.1107,5.1107,1668800.0
2011-09-16 13:20:00,5.48,5.49,5.47,5.48,1655200.0,5.1107,5.12,5.1014,5.1107,1655200.0
2011-09-16 13:30:00,5.48,5.48,5.44,5.46,3337600.0,5.1107,5.1107,5.0734,5.0921,3337600.0
2011-09-16 13:40:00,5.46,5.46,5.45,5.45,1025600.0,5.0921,5.0921,5.0827,5.0827,1025600.0
2011-09-16 13:50:00,5.45,5.47,5.45,5.47,1921600.0,5.0827,5.1014,5.0827,5.1014,1921600.0
2011-09-16 14:00:00,5.47,5.48,5.46,5.48,1794400.0,5.1014,5.1107,5.0921,5.1107,1794400.0
2011-09-16 14:10:00,5.48,5.48,5.46,5.47,2092800.0,5.1107,5.1107,5.0921,5.1014,2092800.0
2011-09-16 14:20:00,5.47,5.47,5.46,5.46,1392000.0,5.1014,5.1014,5.0921,5.0921,1392000.0
2011-09-16 14:30:00,5.46,5.49,5.46,5.49,1599200.0,5.0921,5.12,5.0921,5.12,1599200.0
2011-09-16 14:40:00,5.49,5.49,5.48,5.48,981600.0,5.12,5.12,5.1107,5.1107,981600.0
2011-09-16 14:50:00,5.48,5.5,5.48,5.5,2257600.0,5.1107,5.1294,5.1107,5.1294,2257600.0
2011-09-16 15:00:00,5.5,5.5,5.47,5.47,3579200.0,5.1294,5.1294,5.1014,5.1014,3579200.0
2011-09-16 15:10:00,5.47,5.48,5.47,5.47,1571200.0,5.1014,5.1107,5.1014,5.1014,1571200.0
2011-09-16 15:20:00,5.47,5.48,5.46,5.46,3029600.0,5.1014,5.1107,5.0921,5.0921,3029600.0
2011-09-16 15:30:00,5.46,5.48,5.46,5.46,2748800.0,5.0921,5.1107,5.0921,5.0921,2748800.0
2011-09-16 15:40:00,5.46,5.5,5.46,5.5,6954400.0,5.0921,5.1294,5.0921,5.1294,6954400.0
2011-09-16 15:50:00,5.5,5.51,5.49,5.51,5709600.0,5.1294,5.1387,5.12,5.1387,5709600.0
2011-09-19 09:30:00,5.33,5.34,5.31,5.31,8531200.0,4.9708,4.9802,4.9522,4.9522,8531200.0
2011-09-19 09:40:00,5.31,5.32,5.28,5.28,7311200.0,4.9522,4.9615,4.9242,4.9242,7311200.0
2011-09-19 09:50:00,5.28,5.29,5.26,5.27,6086400.0,4.9242,4.9335,4.9055,4.9149,6086400.0
2011-09-19 10:00:00,5.27,5.3,5.26,5.29,5995200.0,4.9149,4.9428,4.9055,4.9335,5995200.0
2011-09-19 10:10:00,5.29,5.3,5.25,5.27,5853600.0,4.9335,4.9428,4.8962,4.9149,5853600.0
2011-09-19 10:20:00,5.27,5.28,5.26,5.28,4063200.0,4.9149,4.9242,4.9055,4.9242,4063200.0
2011-09-19 10:30:00,5.28,5.3,5.28,5.28,3914400.0,4.9242,4.9428,4.9242,4.9242,3914400.0
2011-09-19 10:40:00,5.28,5.3,5.27,5.29,2860800.0,4.9242,4.9428,4.9149,4.9335,2860800.0
2011-09-19 10:50:00,5.29,5.3,5.28,5.28,3966400.0,4.9335,4.9428,4.9242,4.9242,3966400.0
2011-09-19 11:00:00,5.28,5.31,5.28,5.31,4219200.0,4.9242,4.9522,4.9242,4.9522,4219200.0
2011-09-19 11:10:00,5.31,5.31,5.28,5.31,3774400.0,4.9522,4.9522,4.9242,4.9522,3774400.0
2011-09-19 11:20:00,5.31,5.33,5.31,5.31,4655200.0,4.9522,4.9708,4.9522,4.9522,4655200.0
2011-09-19 11:30:00,5.31,5.33,5.3,5.32,3108800.0,4.9522,4.9708,4.9428,4.9615,3108800.0
2011-09-19 11:40:00,5.33,5.36,5.32,5.36,5334400.0,4.9708,4.9988,4.9615,4.9988,5334400.0
2011-09-19 11:50:00,5.36,5.36,5.33,5.34,4627200.0,4.9988,4.9988,4.9708,4.9802,4627200.0
2011-09-19 12:00:00,5.34,5.36,5.33,5.34,2186400.0,4.9802,4.9988,4.9708,4.9802,2186400.0
2011-09-19 12:10:00,5.34,5.34,5.32,5.33,2421600.0,4.9802,4.9802,4.9615,4.9708,2421600.0
2011-09-19 12:20:00,5.33,5.33,5.31,5.32,2130400.0,4.9708,4.9708,4.9522,4.9615,2130400.0
2011-09-19 12:30:00,5.32,5.32,5.31,5.31,2665600.0,4.9615,4.9615,4.9522,4.9522,2665600.0
2011-09-19 12:40:00,5.31,5.32,5.3,5.3,3208000.0,4.9522,4.9615,4.9428,4.9428,3208000.0
2011-09-19 12:50:00,5.3,5.31,5.29,5.3,3340000.0,4.9428,4.9522,4.9335,4.9428,3340000.0
2011-09-19 13:00:00,5.3,5.31,5.28,5.3,5152000.0,4.9428,4.9522,4.9242,4.9428,5152000.0
2011-09-19 13:10:00,5.31,5.31,5.28,5.29,3576800.0,4.9522,4.9522,4.9242,4.9335,3576800.0
2011-09-19 13:20:00,5.29,5.31,5.29,5.3,3856000.0,4.9335,4.9522,4.9335,4.9428,3856000.0
2011-09-19 13:30:00,5.3,5.31,5.3,5.3,3065600.0,4.9428,4.9522,4.9428,4.9428,3065600.0
2011-09-19 13:40:00,5.31,5.32,5.31,5.32,1654400.0,4.9522,4.9615,4.9522,4.9615,1654400.0
2011-09-19 13:50:00,5.32,5.32,5.31,5.32,1640800.0,4.9615,4.9615,4.9522,4.9615,1640800.0
2011-09-19 14:00:00,5.32,5.33,5.3,5.32,3926400.0,4.9615,4.9708,4.9428,4.9615,3926400.0
2011-09-19 14:10:00,5.32,5.35,5.32,5.34,4828000.0,4.9615,4.9895,4.9615,4.9802,4828000.0
2011-09-19 14:20:00,5.34,5.35,5.33,5.33,3624000.0,4.9802,4.9895,4.9708,4.9708,3624000.0
2011-09-19 14:30:00,5.33,5.35,5.33,5.35,2447200.0,4.9708,4.9895,4.9708,4.9895,2447200.0
2011-09-19 14:40:00,5.35,5.37,5.35,5.36,4206400.0,4.9895,5.0081,4.9895,4.9988,4206400.0
2011-09-19 14:50:00,5.36,5.38,5.33,5.33,5577600.0,4.9988,5.0175,4.9708,4.9708,5577600.0
2011-09-19 15:00:00,5.33,5.34,5.32,5.32,2848800.0,4.9708,4.9802,4.9615,4.9615,2848800.0
2011-09-19 15:10:00,5.32,5.4,5.32,5.38,11900800.0,4.9615,5.0361,4.9615,5.0175,11900800.0
2011-09-19 15:20:00,5.38,5.43,5.38,5.42,11662400.0,5.0175,5.0641,5.0175,5.0548,11662400.0
2011-09-19 15:30:00,5.42,5.45,5.42,5.44,9122400.0,5.0548,5.0827,5.0548,5.0734,9122400.0
2011-09-19 15:40:00,5.44,5.45,5.41,5.42,8536000.0,5.0734,5.0827,5.0454,5.0548,8536000.0
2011-09-19 15:50:00,5.42,5.43,5.39,5.4,7292000.0,5.0548,5.0641,5.0268,5.0361,7292000.0
2011-09-20 09:30:00,5.44,5.46,5.42,5.42,8133600.0,5.0734,5.0921,5.0548,5.0548,8133600.0
2011-09-20 09:40:00,5.42,5.42,5.38,5.4,7135200.0,5.0548,5.0548,5.0175,5.0361,7135200.0
2011-09-20 09:50:00,5.4,5.41,5.37,5.41,5828000.0,5.0361,5.0454,5.0081,5.0454,5828000.0
2011-09-20 10:00:00,5.4,5.43,5.4,5.4,6165600.0,5.0361,5.0641,5.0361,5.0361,6165600.0
2011-09-20 10:10:00,5.4,5.44,5.39,5.43,4584000.0,5.0361,5.0734,5.0268,5.0641,4584000.0
2011-09-20 10:20:00,5.43,5.47,5.43,5.46,5763200.0,5.0641,5.1014,5.0641,5.0921,5763200.0
2011-09-20 10:30:00,5.46,5.49,5.45,5.48,5883200.0,5.0921,5.12,5.0827,5.1107,5883200.0
2011-09-20 10:40:00,5.48,5.51,5.48,5.51,4616800.0,5.1107,5.1387,5.1107,5.1387,4616800.0
2011-09-20 10:50:00,5.51,5.52,5.49,5.51,3756800.0,5.1387,5.148,5.12,5.1387,3756800.0
2011-09-20 11:00:00,5.52,5.54,5.51,5.54,6154400.0,5.148,5.1667,5.1387,5.1667,6154400.0
2011-09-20 11:10:00,5.54,5.55,5.53,5.53,4631200.0,5.1667,5.176,5.1573,5.1573,4631200.0
2011-09-20 11:20:00,5.53,5.54,5.52,5.53,2782400.0,5.1573,5.1667,5.148,5.1573,2782400.0
2011-09-20 11:30:00,5.53,5.54,5.51,5.52,2929600.0,5.1573,5.1667,5.1387,5.148,2929600.0
2011-09-20 11:40:00,5.52,5.53,5.51,5.53,2282400.0,5.148,5.1573,5.1387,5.1573,2282400.0
2011-09-20 11:50:00,5.53,5.54,5.53,5.54,2292000.0,5.1573,5.1667,5.1573,5.1667,2292000.0
2011-09-20 12:00:00,5.54,5.54,5.5,5.51,2348000.0,5.1667,5.1667,5.1294,5.1387,2348000.0
2011-09-20 12:10:00,5.51,5.51,5.5,5.51,1388000.0,5.1387,5.1387,5.1294,5.1387,1388000.0
2011-09-20 12:20:00,5.51,5.52,5.51,5.52,1533600.0,5.1387,5.148,5.1387,5.148,1533600.0
2011-09-20 12:30:00,5.52,5.52,5.5,5.5,1162400.0,5.148,5.148,5.1294,5.1294,1162400.0
2011-09-20 12:40:00,5.5,5.51,5.49,5.5,1399200.0,5.1294,5.1387,5.12,5.1294,1399200.0
2011-09-20 12:50:00,5.51,5.53,5.51,5.52,1866400.0,5.1387,5.1573,5.1387,5.148,1866400.0
2011-09-20 13:00:00,5.52,5.54,5.52,5.53,1396800.0,5.148,5.1667,5.148,5.1573,1396800.0
2011-09-20 13:10:00,5.53,5.54,5.52,5.53,1738400.0,5.1573,5.1667,5.148,5.1573,1738400.0
2011-09-20 13:20:00,5.53,5.53,5.52,5.53,1480000.0,5.1573,5.1573,5.148,5.1573,1480000.0
2011-09-20 13:30:00,5.53,5.54,5.52,5.52,1020800.0,5.1573,5.1667,5.148,5.148,1020800.0
2011-09-20 13:40:00,5.52,5.52,5.5,5.52,1925600.0,5.148,5.148,5.1294,5.148,1925600.0
2011-09-20 13:50:00,5.52,5.52,5.51,5.51,1063200.0,5.148,5.148,5.1387,5.1387,1063200.0
2011-09-20 14:00:00,5.51,5.53,5.5,5.53,2427200.0,5.1387,5.1573,5.1294,5.1573,2427200.0
2011-09-20 14:10:00,5.53,5.54,5.53,5.53,2473600.0,5.1573,5.1667,5.1573,5.1573,2473600.0
2011-09-20 14:20:00,5.53,5.53,5.51,5.52,1633600.0,5.1573,5.1573,5.1387,5.148,1633600.0
2011-09-20 14:30:00,5.52,5.53,5.49,5.5,2381600.0,5.148,5.1573,5.12,5.1294,2381600.0
2011-09-20 14:40:00,5.5,5.5,5.47,5.48,2412000.0,5.1294,5.1294,5.1014,5.1107,2412000.0
2011-09-20 14:50:00,5.48,5.49,5.47,5.48,1332800.0,5.1107,5.12,5.1014,5.1107,1332800.0
2011-09-20 15:00:00,5.48,5.49,5.43,5.43,4532000.0,5.1107,5.12,5.0641,5.0641,4532000.0
2011-09-20 15:10:00,5.43,5.46,5.42,5.43,3550400.0,5.0641,5.0921,5.0548,5.0641,3550400.0
2011-09-20 15:20:00,5.43,5.43,5.41,5.41,6849600.0,5.0641,5.0641,5.0454,5.0454,6849600.0
2011-09-20 15:30:00,5.41,5.44,5.41,5.43,4839200.0,5.0454,5.0734,5.0454,5.0641,4839200.0
2011-09-20 15:40:00,5.43,5.44,5.38,5.39,12005600.0,5.0641,5.0734,5.0175,5.0268,12005600.0
2011-09-20 15:50:00,5.39,5.4,5.38,5.39,5823200.0,5.0268,5.0361,5.0175,5.0268,5823200.0
2011-09-21 09:30:00,5.38,5.41,5.36,5.4,5767200.0,5.0277,5.0558,5.009,5.0464,5767200.0
2011-09-21 09:40:00,5.4,5.4,5.36,5.37,4542400.0,5.0464,5.0464,5.009,5.0184,4542400.0
2011-09-21 09:50:00,5.37,5.4,5.35,5.4,4064000.0,5.0184,5.0464,4.9997,5.0464,4064000.0
2011-09-21 10:00:00,5.39,5.41,5.37,5.37,5636000.0,5.0371,5.0558,5.0184,5.0184,5636000.0
2011-09-21 10:10:00,5.37,5.38,5.35,5.37,3704000.0,5.0184,5.0277,4.9997,5.0184,3704000.0
2011-09-21 10:20:00,5.37,5.37,5.35,5.35,2764800.0,5.0184,5.0184,4.9997,4.9997,2764800.0
2011-09-21 10:30:00,5.35,5.37,5.32,5.33,3124000.0,4.9997,5.0184,4.9717,4.981,3124000.0
2011-09-21 10:40:00,5.33,5.35,5.32,5.32,3182400.0,4.981,4.9997,4.9717,4.9717,3182400.0
2011-09-21 10:50:00,5.32,5.32,5.29,5.31,4723200.0,4.9717,4.9717,4.9436,4.9623,4723200.0
2011-09-21 11:00:00,5.31,5.33,5.31,5.31,4138400.0,4.9623,4.981,4.9623,4.9623,4138400.0
2011-09-21 11:10:00,5.31,5.33,5.3,5.31,3822400.0,4.9623,4.981,4.953,4.9623,3822400.0
2011-09-21 11:20:00,5.31,5.32,5.29,5.31,3256800.0,4.9623,4.9717,4.9436,4.9623,3256800.0
2011-09-21 11:30:00,5.31,5.34,5.31,5.34,2233600.0,4.9623,4.9904,4.9623,4.9904,2233600.0
2011-09-21 11:40:00,5.34,5.35,5.33,5.34,2801600.0,4.9904,4.9997,4.981,4.9904,2801600.0
2011-09-21 11:50:00,5.34,5.34,5.32,5.33,1604000.0,4.9904,4.9904,4.9717,4.981,1604000.0
2011-09-21 12:00:00,5.33,5.34,5.32,5.32,1606400.0,4.981,4.9904,4.9717,4.9717,1606400.0
2011-09-21 12:10:00,5.32,5.34,5.32,5.33,2058400.0,4.9717,4.9904,4.9717,4.981,2058400.0
2011-09-21 12:20:00,5.33,5.33,5.28,5.29,7891200.0,4.981,4.981,4.9343,4.9436,7891200.0
2011-09-21 12:30:00,5.29,5.33,5.29,5.32,4510400.0,4.9436,4.981,4.9436,4.9717,4510400.0
2011-09-21 12:40:00,5.33,5.33,5.29,5.29,3069600.0,4.981,4.981,4.9436,4.9436,3069600.0
2011-09-21 12:50:00,5.29,5.3,5.28,5.3,3761600.0,4.9436,4.953,4.9343,4.953,3761600.0
2011-09-21 13:00:00,5.3,5.33,5.29,5.32,3236000.0,4.953,4.981,4.9436,4.9717,3236000.0
2011-09-21 13:10:00,5.32,5.32,5.3,5.3,2135200.0,4.9717,4.9717,4.953,4.953,2135200.0
2011-09-21 13:20:00,5.31,5.33,5.3,5.32,1563200.0,4.9623,4.981,4.953,4.9717,1563200.0
2011-09-21 13:30:00,5.32,5.33,5.31,5.31,1164000.0,4.9717,4.981,4.9623,4.9623,1164000.0
2011-09-21 13:40:00,5.31,5.32,5.31,5.31,791200.0,4.9623,4.9717,4.9623,4.9623,791200.0
2011-09-21 13:50:00,5.31,5.32,5.31,5.31,694400.0,4.9623,4.9717,4.9623,4.9623,694400.0
2011-09-21 14:00:00,5.31,5.33,5.3,5.32,1537600.0,4.9623,4.981,4.953,4.9717,1537600.0
2011-09-21 14:10:00,5.32,5.34,5.31,5.33,2092800.0,4.9717,4.9904,4.9623,4.981,2092800.0
2011-09-21 14:20:00,5.34,5.38,5.25,5.31,12619200.0,4.9904,5.0277,4.9062,4.9623,12619200.0
2011-09-21 14:30:00,5.31,5.33,5.2,5.24,18049600.0,4.9623,4.981,4.8595,4.8969,18049600.0
2011-09-21 14:40:00,5.23,5.27,5.2,5.26,12940800.0,4.8876,4.9249,4.8595,4.9156,12940800.0
2011-09-21 14:50:00,5.26,5.27,5.24,5.24,8724800.0,4.9156,4.9249,4.8969,4.8969,8724800.0
2011-09-21 15:00:00,5.24,5.29,5.23,5.27,9740000.0,4.8969,4.9436,4.8876,4.9249,9740000.0
2011-09-21 15:10:00,5.27,5.3,5.26,5.27,6129600.0,4.9249,4.953,4.9156,4.9249,6129600.0
2011-09-21 15:20:00,5.27,5.28,5.21,5.22,7525600.0,4.9249,4.9343,4.8689,4.8782,7525600.0
2011-09-21 15:30:00,5.22,5.23,5.14,5.14,12682400.0,4.8782,4.8876,4.8034,4.8034,12682400.0
2011-09-21 15:40:00,5.14,5.16,5.12,5.13,9623200.0,4.8034,4.8221,4.7848,4.7941,9623200.0
2011-09-21 15:50:00,5.13,5.13,5.05,5.05,13474400.0,4.7941,4.7941,4.7193,4.7193,13474400.0
2011-09-22 09:30:00,4.76,4.81,4.76,4.81,14011200.0,4.4483,4.4951,4.4483,4.4951,14011200.0
2011-09-22 09:40:00,4.81,4.82,4.74,4.74,15392800.0,4.4951,4.5044,4.4296,4.4296,15392800.0
2011-09-22 09:50:00,4.74,4.77,4.72,4.72,11252800.0,4.4296,4.4577,4.4109,4.4109,11252800.0
2011-09-22 10:00:00,4.72,4.79,4.72,4.79,12193600.0,4.4109,4.4764,4.4109,4.4764,12193600.0
2011-09-22 10:10:00,4.79,4.81,4.77,4.81,9957600.0,4.4764,4.4951,4.4577,4.4951,9957600.0
2011-09-22 10:20:00,4.81,4.85,4.79,4.8,12545600.0,4.4951,4.5324,4.4764,4.4857,12545600.0
2011-09-22 10:30:00,4.8,4.83,4.78,4.79,9641600.0,4.4857,4.5137,4.467,4.4764,9641600.0
2011-09-22 10:40:00,4.79,4.84,4.79,4.83,5713600.0,4.4764,4.5231,4.4764,4.5137,5713600.0
2011-09-22 10:50:00,4.83,4.83,4.77,4.77,8272000.0,4.5137,4.5137,4.4577,4.4577,8272000.0
2011-09-22 11:00:00,4.77,4.79,4.75,4.75,7192000.0,4.4577,4.4764,4.439,4.439,7192000.0
2011-09-22 11:10:00,4.76,4.78,4.74,4.76,7130400.0,4.4483,4.467,4.4296,4.4483,7130400.0
2011-09-22 11:20:00,4.76,4.77,4.74,4.75,5676000.0,4.4483,4.4577,4.4296,4.439,5676000.0
2011-09-22 11:30:00,4.75,4.79,4.74,4.77,6966400.0,4.439,4.4764,4.4296,4.4577,6966400.0
2011-09-22 11:40:00,4.77,4.78,4.75,4.75,5396000.0,4.4577,4.467,4.439,4.439,5396000.0
2011-09-22 11:50:00,4.76,4.77,4.72,4.73,6366400.0,4.4483,4.4577,4.4109,4.4203,6366400.0
2011-09-22 12:00:00,4.73,4.74,4.69,4.71,11185600.0,4.4203,4.4296,4.3829,4.4016,11185600.0
2011-09-22 12:10:00,4.71,4.73,4.69,4.71,10219200.0,4.4016,4.4203,4.3829,4.4016,10219200.0
2011-09-22 12:20:00,4.71,4.73,4.69,4.72,5978400.0,4.4016,4.4203,4.3829,4.4109,5978400.0
2011-09-22 12:30:00,4.72,4.74,4.72,4.74,3960000.0,4.4109,4.4296,4.4109,4.4296,3960000.0
2011-09-22 12:40:00,4.74,4.77,4.74,4.76,5656000.0,4.4296,4.4577,4.4296,4.4483,5656000.0
2011-09-22 12:50:00,4.77,4.78,4.76,4.77,4633600.0,4.4577,4.467,4.4483,4.4577,4633600.0
2011-09-22 13:00:00,4.78,4.78,4.73,4.73,5302400.0,4.467,4.467,4.4203,4.4203,5302400.0
2011-09-22 13:10:00,4.73,4.74,4.73,4.73,3012000.0,4.4203,4.4296,4.4203,4.4203,3012000.0
2011-09-22 13:20:00,4.73,4.73,4.69,4.71,7296000.0,4.4203,4.4203,4.3829,4.4016,7296000.0
2011-09-22 13:30:00,4.71,4.72,4.68,4.7,8068000.0,4.4016,4.4109,4.3736,4.3923,8068000.0
2011-09-22 13:40:00,4.7,4.73,4.68,4.69,7229600.0,4.3923,4.4203,4.3736,4.3829,7229600.0
2011-09-22 13:50:00,4.69,4.7,4.64,4.64,7900800.0,4.3829,4.3923,4.3362,4.3362,7900800.0
2011-09-22 14:00:00,4.64,4.67,4.63,4.66,12184000.0,4.3362,4.3642,4.3268,4.3549,12184000.0
2011-09-22 14:10:00,4.66,4.68,4.64,4.65,9436000.0,4.3549,4.3736,4.3362,4.3455,9436000.0
2011-09-22 14:20:00,4.65,4.77,4.65,4.73,21296000.0,4.3455,4.4577,4.3455,4.4203,21296000.0
2011-09-22 14:30:00,4.73,4.74,4.67,4.68,11072000.0,4.4203,4.4296,4.3642,4.3736,11072000.0
2011-09-22 14:40:00,4.68,4.73,4.67,4.7,11511200.0,4.3736,4.4203,4.3642,4.3923,11511200.0
2011-09-22 14:50:00,4.7,4.71,4.66,4.66,7139200.0,4.3923,4.4016,4.3549,4.3549,7139200.0
2011-09-22 15:00:00,4.66,4.66,4.63,4.66,8388800.0,4.3549,4.3549,4.3268,4.3549,8388800.0
2011-09-22 15:10:00,4.67,4.68,4.65,4.65,6511200.0,4.3642,4.3736,4.3455,4.3455,6511200.0
2011-09-22 15:20:00,4.65,4.65,4.6,4.64,12773600.0,4.3455,4.3455,4.2988,4.3362,12773600.0
2011-09-22 15:30:00,4.64,4.7,4.63,4.7,14928800.0,4.3362,4.3923,4.3268,4.3923,14928800.0
2011-09-22 15:40:00,4.7,4.76,4.67,4.74,16420000.0,4.3923,4.4483,4.3642,4.4296,16420000.0
2011-09-22 15:50:00,4.74,4.78,4.7,4.74,17839200.0,4.4296,4.467,4.3923,4.4296,17839200.0
2011-09-23 09:30:00,4.67,4.73,4.66,4.7,15220800.0,4.3642,4.4203,4.3549,4.3923,15220800.0
2011-09-23 09:40:00,4.7,4.76,4.68,4.73,13140800.0,4.3923,4.4483,4.3736,4.4203,13140800.0
2011-09-23 09:50:00,4.73,4.78,4.71,4.75,10796800.0,4.4203,4.467,4.4016,4.439,10796800.0
2011-09-23 10:00:00,4.75,4.77,4.71,4.74,7667200.0,4.439,4.4577,4.4016,4.4296,7667200.0
2011-09-23 10:10:00,4.74,4.75,4.69,4.7,5961600.0,4.4296,4.439,4.3829,4.3923,5961600.0
2011-09-23 10:20:00,4.7,4.73,4.68,4.72,7696000.0,4.3923,4.4203,4.3736,4.4109,7696000.0
2011-09-23 10:30:00,4.72,4.75,4.72,4.75,5183200.0,4.4109,4.439,4.4109,4.439,5183200.0
2011-09-23 10:40:00,4.75,4.79,4.72,4.79,6431200.0,4.439,4.4764,4.4109,4.4764,6431200.0
2011-09-23 10:50:00,4.79,4.8,4.77,4.79,6916800.0,4.4764,4.4857,4.4577,4.4764,6916800.0
2011-09-23 11:00:00,4.79,4.81,4.76,4.81,5252000.0,4.4764,4.4951,4.4483,4.4951,5252000.0
2011-09-23 11:10:00,4.81,4.81,4.78,4.8,5832000.0,4.4951,4.4951,4.467,4.4857,5832000.0
2011-09-23 11:20:00,4.81,4.83,4.8,4.81,4704000.0,4.4951,4.5137,4.4857,4.4951,4704000.0
2011-09-23 11:30:00,4.81,4.81,4.77,4.78,2952000.0,4.4951,4.4951,4.4577,4.467,2952000.0
2011-09-23 11:40:00,4.78,4.79,4.76,4.76,2548800.0,4.467,4.4764,4.4483,4.4483,2548800.0
2011-09-23 11:50:00,4.76,4.78,4.75,4.78,2722400.0,4.4483,4.467,4.439,4.467,2722400.0
2011-09-23 12:00:00,4.78,4.79,4.76,4.79,3824000.0,4.467,4.4764,4.4483,4.4764,3824000.0
2011-09-23 12:10:00,4.79,4.81,4.78,4.81,3325600.0,4.4764,4.4951,4.467,4.4951,3325600.0
2011-09-23 12:20:00,4.81,4.81,4.76,4.77,2308000.0,4.4951,4.4951,4.4483,4.4577,2308000.0
2011-09-23 12:30:00,4.77,4.79,4.76,4.77,2344800.0,4.4577,4.4764,4.4483,4.4577,2344800.0
2011-09-23 12:40:00,4.77,4.8,4.73,4.76,8652800.0,4.4577,4.4857,4.4203,4.4483,8652800.0
2011-09-23 12:50:00,4.76,4.8,4.75,4.75,7114400.0,4.4483,4.4857,4.439,4.439,7114400.0
2011-09-23 13:00:00,4.75,4.77,4.73,4.73,5956800.0,4.439,4.4577,4.4203,4.4203,5956800.0
2011-09-23 13:10:00,4.73,4.77,4.73,4.74,4124000.0,4.4203,4.4577,4.4203,4.4296,4124000.0
2011-09-23 13:20:00,4.74,4.77,4.74,4.75,3806400.0,4.4296,4.4577,4.4296,4.439,3806400.0
2011-09-23 13:30:00,4.75,4.8,4.74,4.77,6137600.0,4.439,4.4857,4.4296,4.4577,6137600.0
2011-09-23 13:40:00,4.77,4.82,4.77,4.82,7876000.0,4.4577,4.5044,4.4577,4.5044,7876000.0
2011-09-23 13:50:00,4.82,4.83,4.8,4.82,5743200.0,4.5044,4.5137,4.4857,4.5044,5743200.0
2011-09-23 14:00:00,4.82,4.84,4.81,4.81,4413600.0,4.5044,4.5231,4.4951,4.4951,4413600.0
2011-09-23 14:10:00,4.81,4.81,4.78,4.79,3512000.0,4.4951,4.4951,4.467,4.4764,3512000.0
2011-09-23 14:20:00,4.79,4.8,4.75,4.76,3981600.0,4.4764,4.4857,4.439,4.4483,3981600.0
2011-09-23 14:30:00,4.76,4.78,4.76,4.78,3137600.0,4.4483,4.467,4.4483,4.467,3137600.0
2011-09-23 14:40:00,4.78,4.78,4.74,4.75,3356000.0,4.467,4.467,4.4296,4.439,3356000.0
2011-09-23 14:50:00,4.75,4.76,4.73,4.74,2710400.0,4.439,4.4483,4.4203,4.4296,2710400.0
2011-09-23 15:00:00,4.74,4.77,4.74,4.76,4461600.0,4.4296,4.4577,4.4296,4.4483,4461600.0
2011-09-23 15:10:00,4.76,4.79,4.75,4.77,4824000.0,4.4483,4.4764,4.439,4.4577,4824000.0
2011-09-23 15:20:00,4.77,4.8,4.77,4.8,4156800.0,4.4577,4.4857,4.4577,4.4857,4156800.0
2011-09-23 15:30:00,4.8,4.81,4.78,4.8,5342400.0,4.4857,4.4951,4.467,4.4857,5342400.0
2011-09-23 15:40:00,4.8,4.81,4.77,4.77,7908000.0,4.4857,4.4951,4.4577,4.4577,7908000.0
2011-09-23 15:50:00,4.77,4.8,4.76,4.78,8438400.0,4.4577,4.4857,4.4483,4.467,8438400.0
2011-09-26 09:30:00,4.88,4.9,4.84,4.84,8443200.0,4.5605,4.5792,4.5231,4.5231,8443200.0
2011-09-26 09:40:00,4.84,4.88,4.83,4.87,5329600.0,4.5231,4.5605,4.5137,4.5511,5329600.0
2011-09-26 09:50:00,4.87,4.87,4.8,4.8,5022400.0,4.5511,4.5511,4.4857,4.4857,5022400.0
2011-09-26 10:00:00,4.8,4.82,4.78,4.78,6784000.0,4.4857,4.5044,4.467,4.467,6784000.0
2011-09-26 10:10:00,4.78,4.79,4.74,4.76,7330400.0,4.467,4.4764,4.4296,4.4483,7330400.0
2011-09-26 10:20:00,4.76,4.81,4.75,4.8,7248000.0,4.4483,4.4951,4.439,4.4857,7248000.0
2011-09-26 10:30:00,4.8,4.8,4.74,4.76,5786400.0,4.4857,4.4857,4.4296,4.4483,5786400.0
2011-09-26 10:40:00,4.76,4.8,4.74,4.76,5348000.0,4.4483,4.4857,4.4296,4.4483,5348000.0
2011-09-26 10:50:00,4.76,4.83,4.76,4.82,8437600.0,4.4483,4.5137,4.4483,4.5044,8437600.0
2011-09-26 11:00:00,4.82,4.85,4.81,4.85,6350400.0,4.5044,4.5324,4.4951,4.5324,6350400.0
2011-09-26 11:10:00,4.85,4.87,4.83,4.86,4148000.0,4.5324,4.5511,4.5137,4.5418,4148000.0
2011-09-26 11:20:00,4.86,4.87,4.85,4.87,4072000.0,4.5418,4.5511,4.5324,4.5511,4072000.0
2011-09-26 11:30:00,4.87,4.88,4.85,4.88,4342400.0,4.5511,4.5605,4.5324,4.5605,4342400.0
2011-09-26 11:40:00,4.88,4.92,4.88,4.9,4844000.0,4.5605,4.5979,4.5605,4.5792,4844000.0
2011-09-26 11:50:00,4.9,4.91,4.88,4.91,5208000.0,4.5792,4.5885,4.5605,4.5885,5208000.0
2011-09-26 12:00:00,4.91,4.91,4.88,4.88,3252800.0,4.5885,4.5885,4.5605,4.5605,3252800.0
2011-09-26 12:10:00,4.88,4.89,4.87,4.88,3472000.0,4.5605,4.5698,4.5511,4.5605,3472000.0
2011-09-26 12:20:00,4.89,4.9,4.87,4.88,2972000.0,4.5698,4.5792,4.5511,4.5605,2972000.0
2011-09-26 12:30:00,4.88,4.89,4.88,4.88,1481600.0,4.5605,4.5698,4.5605,4.5605,1481600.0
2011-09-26 12:40:00,4.88,4.89,4.84,4.84,4343200.0,4.5605,4.5698,4.5231,4.5231,4343200.0
2011-09-26 12:50:00,4.84,4.86,4.83,4.85,4944000.0,4.5231,4.5418,4.5137,4.5324,4944000.0
2011-09-26 13:00:00,4.85,4.85,4.81,4.83,5280000.0,4.5324,4.5324,4.4951,4.5137,5280000.0
2011-09-26 13:10:00,4.83,4.83,4.8,4.82,6368000.0,4.5137,4.5137,4.4857,4.5044,6368000.0
2011-09-26 13:20:00,4.82,4.84,4.82,4.83,2906400.0,4.5044,4.5231,4.5044,4.5137,2906400.0
2011-09-26 13:30:00,4.83,4.85,4.81,4.83,3972800.0,4.5137,4.5324,4.4951,4.5137,3972800.0
2011-09-26 13:40:00,4.83,4.84,4.81,4.82,4525600.0,4.5137,4.5231,4.4951,4.5044,4525600.0
2011-09-26 13:50:00,4.82,4.85,4.82,4.84,3967200.0,4.5044,4.5324,4.5044,4.5231,3967200.0
2011-09-26 14:00:00,4.85,4.9,4.83,4.87,10353600.0,4.5324,4.5792,4.5137,4.5511,10353600.0
2011-09-26 14:10:00,4.87,4.88,4.85,4.86,4776800.0,4.5511,4.5605,4.5324,4.5418,4776800.0
2011-09-26 14:20:00,4.86,4.88,4.85,4.87,2821600.0,4.5418,4.5605,4.5324,4.5511,2821600.0
2011-09-26 14:30:00,4.87,4.91,4.85,4.9,5803200.0,4.5511,4.5885,4.5324,4.5792,5803200.0
2011-09-26 14:40:00,4.9,4.91,4.89,4.89,3151200.0,4.5792,4.5885,4.5698,4.5698,3151200.0
2011-09-26 14:50:00,4.89,4.91,4.88,4.91,2501600.0,4.5698,4.5885,4.5605,4.5885,2501600.0
2011-09-26 15:00:00,4.91,4.94,4.91,4.93,6019200.0,4.5885,4.6165,4.5885,4.6072,6019200.0
2011-09-26 15:10:00,4.93,4.96,4.92,4.95,6583200.0,4.6072,4.6352,4.5979,4.6259,6583200.0
2011-09-26 15:20:00,4.95,4.96,4.94,4.96,4064800.0,4.6259,4.6352,4.6165,4.6352,4064800.0
2011-09-26 15:30:00,4.95,4.97,4.94,4.97,3857600.0,4.6259,4.6446,4.6165,4.6446,3857600.0
2011-09-26 15:40:00,4.97,5.0,4.96,4.99,5685600.0,4.6446,4.6726,4.6352,4.6633,5685600.0
2011-09-26 15:50:00,4.99,5.03,4.99,5.01,9142400.0,4.6633,4.7006,4.6633,4.682,9142400.0
2011-09-27 09:30:00,5.21,5.23,5.2,5.21,12023200.0,4.8689,4.8876,4.8595,4.8689,12023200.0
2011-09-27 09:40:00,5.21,5.22,5.18,5.21,5562400.0,4.8689,4.8782,4.8408,4.8689,5562400.0
2011-09-27 09:50:00,5.21,5.25,5.21,5.24,7117600.0,4.8689,4.9062,4.8689,4.8969,7117600.0
2011-09-27 10:00:00,5.24,5.26,5.2,5.21,9244000.0,4.8969,4.9156,4.8595,4.8689,9244000.0
2011-09-27 10:10:00,5.21,5.24,5.2,5.21,6140800.0,4.8689,4.8969,4.8595,4.8689,6140800.0
2011-09-27 10:20:00,5.21,5.24,5.2,5.23,4632800.0,4.8689,4.8969,4.8595,4.8876,4632800.0
2011-09-27 10:30:00,5.23,5.24,5.21,5.22,3676000.0,4.8876,4.8969,4.8689,4.8782,3676000.0
2011-09-27 10:40:00,5.22,5.25,5.21,5.24,3736000.0,4.8782,4.9062,4.8689,4.8969,3736000.0
2011-09-27 10:50:00,5.24,5.27,5.24,5.27,5200000.0,4.8969,4.9249,4.8969,4.9249,5200000.0
2011-09-27 11:00:00,5.27,5.28,5.25,5.25,2435200.0,4.9249,4.9343,4.9062,4.9062,2435200.0
2011-09-27 11:10:00,5.25,5.26,5.24,5.26,2479200.0,4.9062,4.9156,4.8969,4.9156,2479200.0
2011-09-27 11:20:00,5.26,5.26,5.23,5.24,2942400.0,4.9156,4.9156,4.8876,4.8969,2942400.0
2011-09-27 11:30:00,5.24,5.26,5.23,5.24,1613600.0,4.8969,4.9156,4.8876,4.8969,1613600.0
2011-09-27 11:40:00,5.25,5.25,5.22,5.23,1610400.0,4.9062,4.9062,4.8782,4.8876,1610400.0
2011-09-27 11:50:00,5.23,5.25,5.22,5.24,1732000.0,4.8876,4.9062,4.8782,4.8969,1732000.0
2011-09-27 12:00:00,5.24,5.27,5.24,5.27,1926400.0,4.8969,4.9249,4.8969,4.9249,1926400.0
2011-09-27 12:10:00,5.27,5.28,5.26,5.26,2480000.0,4.9249,4.9343,4.9156,4.9156,2480000.0
2011-09-27 12:20:00,5.26,5.27,5.25,5.26,2214400.0,4.9156,4.9249,4.9062,4.9156,2214400.0
2011-09-27 12:30:00,5.26,5.26,5.23,5.23,2568000.0,4.9156,4.9156,4.8876,4.8876,2568000.0
2011-09-27 12:40:00,5.23,5.24,5.22,5.24,1981600.0,4.8876,4.8969,4.8782,4.8969,1981600.0
2011-09-27 12:50:00,5.24,5.25,5.24,5.24,2197600.0,4.8969,4.9062,4.8969,4.8969,2197600.0
2011-09-27 13:00:00,5.24,5.25,5.23,5.25,3075200.0,4.8969,4.9062,4.8876,4.9062,3075200.0
2011-09-27 13:10:00,5.25,5.26,5.24,5.25,3592000.0,4.9062,4.9156,4.8969,4.9062,3592000.0
2011-09-27 13:20:00,5.25,5.26,5.24,5.26,2895200.0,4.9062,4.9156,4.8969,4.9156,2895200.0
2011-09-27 13:30:00,5.26,5.26,5.23,5.26,5436800.0,4.9156,4.9156,4.8876,4.9156,5436800.0
2011-09-27 13:40:00,5.26,5.27,5.25,5.27,2501600.0,4.9156,4.9249,4.9062,4.9249,2501600.0
2011-09-27 13:50:00,5.27,5.29,5.27,5.28,2720000.0,4.9249,4.9436,4.9249,4.9343,2720000.0
2011-09-27 14:00:00,5.28,5.29,5.28,5.28,2125600.0,4.9343,4.9436,4.9343,4.9343,2125600.0
2011-09-27 14:10:00,5.28,5.3,5.28,5.29,2178400.0,4.9343,4.953,4.9343,4.9436,2178400.0
2011-09-27 14:20:00,5.29,5.3,5.27,5.27,2000000.0,4.9436,4.953,4.9249,4.9249,2000000.0
2011-09-27 14:30:00,5.27,5.29,5.27,5.27,1598400.0,4.9249,4.9436,4.9249,4.9249,1598400.0
2011-09-27 14:40:00,5.27,5.28,5.26,5.26,2509600.0,4.9249,4.9343,4.9156,4.9156,2509600.0
2011-09-27 14:50:00,5.26,5.27,5.25,5.26,3879200.0,4.9156,4.9249,4.9062,4.9156,3879200.0
2011-09-27 15:00:00,5.26,5.26,5.21,5.22,5491200.0,4.9156,4.9156,4.8689,4.8782,5491200.0
2011-09-27 15:10:00,5.22,5.23,5.19,5.22,7708800.0,4.8782,4.8876,4.8502,4.8782,7708800.0
2011-09-27 15:20:00,5.22,5.22,5.15,5.16,10896800.0,4.8782,4.8782,4.8128,4.8221,10896800.0
2011-09-27 15:30:00,5.16,5.18,5.15,5.15,9033600.0,4.8221,4.8408,4.8128,4.8128,9033600.0
2011-09-27 15:40:00,5.15,5.16,5.09,5.1,10312000.0,4.8128,4.8221,4.7567,4.7661,10312000.0
2011-09-27 15:50:00,5.1,5.13,5.07,5.13,10712000.0,4.7661,4.7941,4.738,4.7941,10712000.0
2011-09-28 09:30:00,5.15,5.17,5.13,5.15,5802400.0,4.8128,4.8315,4.7941,4.8128,5802400.0
2011-09-28 09:40:00,5.15,5.19,5.14,5.18,5036000.0,4.8128,4.8502,4.8034,4.8408,5036000.0
2011-09-28 09:50:00,5.18,5.21,5.18,5.19,5374400.0,4.8408,4.8689,4.8408,4.8502,5374400.0
2011-09-28 10:00:00,5.19,5.19,5.15,5.17,4020000.0,4.8502,4.8502,4.8128,4.8315,4020000.0
2011-09-28 10:10:00,5.17,5.17,5.09,5.1,8982400.0,4.8315,4.8315,4.7567,4.7661,8982400.0
2011-09-28 10:20:00,5.1,5.11,5.08,5.11,8549600.0,4.7661,4.7754,4.7474,4.7754,8549600.0
2011-09-28 10:30:00,5.11,5.12,5.07,5.08,5005600.0,4.7754,4.7848,4.738,4.7474,5005600.0
2011-09-28 10:40:00,5.08,5.11,5.07,5.11,4676000.0,4.7474,4.7754,4.738,4.7754,4676000.0
2011-09-28 10:50:00,5.11,5.13,5.1,5.11,4192800.0,4.7754,4.7941,4.7661,4.7754,4192800.0
2011-09-28 11:00:00,5.1,5.12,5.07,5.09,5591200.0,4.7661,4.7848,4.738,4.7567,5591200.0
2011-09-28 11:10:00,5.09,5.11,5.07,5.1,6147200.0,4.7567,4.7754,4.738,4.7661,6147200.0
2011-09-28 11:20:00,5.1,5.11,5.08,5.11,6020800.0,4.7661,4.7754,4.7474,4.7754,6020800.0
2011-09-28 11:30:00,5.11,5.15,5.09,5.14,7408000.0,4.7754,4.8128,4.7567,4.8034,7408000.0
2011-09-28 11:40:00,5.14,5.16,5.13,5.14,4960800.0,4.8034,4.8221,4.7941,4.8034,4960800.0
2011-09-28 11:50:00,5.14,5.17,5.14,5.15,3924000.0,4.8034,4.8315,4.8034,4.8128,3924000.0
2011-09-28 12:00:00,5.15,5.16,5.11,5.11,3040000.0,4.8128,4.8221,4.7754,4.7754,3040000.0
2011-09-28 12:10:00,5.11,5.12,5.1,5.11,3045600.0,4.7754,4.7848,4.7661,4.7754,3045600.0
2011-09-28 12:20:00,5.11,5.14,5.11,5.13,2599200.0,4.7754,4.8034,4.7754,4.7941,2599200.0
2011-09-28 12:30:00,5.13,5.13,5.1,5.11,2528800.0,4.7941,4.7941,4.7661,4.7754,2528800.0
2011-09-28 12:40:00,5.11,5.11,5.09,5.09,3367200.0,4.7754,4.7754,4.7567,4.7567,3367200.0
2011-09-28 12:50:00,5.09,5.13,5.09,5.12,2566400.0,4.7567,4.7941,4.7567,4.7848,2566400.0
2011-09-28 13:00:00,5.12,5.12,5.1,5.1,2239200.0,4.7848,4.7848,4.7661,4.7661,2239200.0
2011-09-28 13:10:00,5.1,5.1,5.08,5.08,2668000.0,4.7661,4.7661,4.7474,4.7474,2668000.0
2011-09-28 13:20:00,5.08,5.08,5.06,5.06,3168000.0,4.7474,4.7474,4.7287,4.7287,3168000.0
2011-09-28 13:30:00,5.06,5.06,5.02,5.05,6375200.0,4.7287,4.7287,4.6913,4.7193,6375200.0
2011-09-28 13:40:00,5.05,5.06,5.02,5.02,4271200.0,4.7193,4.7287,4.6913,4.6913,4271200.0
2011-09-28 13:50:00,5.02,5.03,5.0,5.0,4448800.0,4.6913,4.7006,4.6726,4.6726,4448800.0
2011-09-28 14:00:00,5.0,5.01,4.98,5.01,6140000.0,4.6726,4.682,4.6539,4.682,6140000.0
2011-09-28 14:10:00,5.01,5.02,4.99,5.01,3420800.0,4.682,4.6913,4.6633,4.682,3420800.0
2011-09-28 14:20:00,5.01,5.02,5.0,5.01,3331200.0,4.682,4.6913,4.6726,4.682,3331200.0
2011-09-28 14:30:00,5.01,5.03,4.99,5.02,4134400.0,4.682,4.7006,4.6633,4.6913,4134400.0
2011-09-28 14:40:00,5.02,5.03,5.0,5.01,2727200.0,4.6913,4.7006,4.6726,4.682,2727200.0
2011-09-28 14:50:00,5.01,5.03,5.0,5.02,2275200.0,4.682,4.7006,4.6726,4.6913,2275200.0
2011-09-28 15:00:00,5.02,5.05,5.01,5.04,3833600.0,4.6913,4.7193,4.682,4.71,3833600.0
2011-09-28 15:10:00,5.04,5.06,5.01,5.02,6255200.0,4.71,4.7287,4.682,4.6913,6255200.0
2011-09-28 15:20:00,5.02,5.03,5.0,5.0,4489600.0,4.6913,4.7006,4.6726,4.6726,4489600.0
2011-09-28 15:30:00,5.0,5.01,4.94,4.95,7850400.0,4.6726,4.682,4.6165,4.6259,7850400.0
2011-09-28 15:40:00,4.95,4.97,4.9,4.92,9487200.0,4.6259,4.6446,4.5792,4.5979,9487200.0
2011-09-28 15:50:00,4.92,4.93,4.91,4.91,7224000.0,4.5979,4.6072,4.5885,4.5885,7224000.0
2011-09-29 09:30:00,5.08,5.11,5.08,5.08,8864800.0,4.7474,4.7754,4.7474,4.7474,8864800.0
2011-09-29 09:40:00,5.08,5.13,5.07,5.12,7113600.0,4.7474,4.7941,4.738,4.7848,7113600.0
2011-09-29 09:50:00,5.12,5.13,5.09,5.09,5685600.0,4.7848,4.7941,4.7567,4.7567,5685600.0
2011-09-29 10:00:00,5.09,5.11,5.06,5.06,6266400.0,4.7567,4.7754,4.7287,4.7287,6266400.0
2011-09-29 10:10:00,5.06,5.08,5.05,5.06,5354400.0,4.7287,4.7474,4.7193,4.7287,5354400.0
2011-09-29 10:20:00,5.06,5.06,5.02,5.02,4822400.0,4.7287,4.7287,4.6913,4.6913,4822400.0
2011-09-29 10:30:00,5.02,5.03,5.0,5.01,5794400.0,4.6913,4.7006,4.6726,4.682,5794400.0
2011-09-29 10:40:00,5.01,5.01,4.95,4.97,7683200.0,4.682,4.682,4.6259,4.6446,7683200.0
2011-09-29 10:50:00,4.97,5.0,4.96,4.99,5323200.0,4.6446,4.6726,4.6352,4.6633,5323200.0
2011-09-29 11:00:00,4.99,5.01,4.98,5.0,3911200.0,4.6633,4.682,4.6539,4.6726,3911200.0
2011-09-29 11:10:00,5.0,5.01,4.98,4.99,4590400.0,4.6726,4.682,4.6539,4.6633,4590400.0
2011-09-29 11:20:00,4.99,5.02,4.97,5.01,5248000.0,4.6633,4.6913,4.6446,4.682,5248000.0
2011-09-29 11:30:00,5.01,5.03,5.01,5.01,3888800.0,4.682,4.7006,4.682,4.682,3888800.0
2011-09-29 11:40:00,5.01,5.04,5.0,5.04,3128000.0,4.682,4.71,4.6726,4.71,3128000.0
2011-09-29 11:50:00,5.04,5.04,5.02,5.02,2542400.0,4.71,4.71,4.6913,4.6913,2542400.0
2011-09-29 12:00:00,5.02,5.05,5.01,5.02,3175200.0,4.6913,4.7193,4.682,4.6913,3175200.0
2011-09-29 12:10:00,5.01,5.03,5.01,5.02,1780000.0,4.682,4.7006,4.682,4.6913,1780000.0
2011-09-29 12:20:00,5.01,5.04,5.01,5.03,2909600.0,4.682,4.71,4.682,4.7006,2909600.0
2011-09-29 12:30:00,5.03,5.03,4.97,4.98,6385600.0,4.7006,4.7006,4.6446,4.6539,6385600.0
2011-09-29 12:40:00,4.98,4.99,4.96,4.99,4677600.0,4.6539,4.6633,4.6352,4.6633,4677600.0
2011-09-29 12:50:00,4.99,5.01,4.99,4.99,2928800.0,4.6633,4.682,4.6633,4.6633,2928800.0
2011-09-29 13:00:00,4.99,5.02,4.98,5.01,3291200.0,4.6633,4.6913,4.6539,4.682,3291200.0
2011-09-29 13:10:00,5.01,5.02,5.0,5.0,3572000.0,4.682,4.6913,4.6726,4.6726,3572000.0
2011-09-29 13:20:00,5.0,5.01,4.97,4.97,3752000.0,4.6726,4.682,4.6446,4.6446,3752000.0
2011-09-29 13:30:00,4.97,4.97,4.91,4.91,7251200.0,4.6446,4.6446,4.5885,4.5885,7251200.0
2011-09-29 13:40:00,4.91,4.92,4.89,4.92,5676000.0,4.5885,4.5979,4.5698,4.5979,5676000.0
2011-09-29 13:50:00,4.92,4.94,4.91,4.92,3255200.0,4.5979,4.6165,4.5885,4.5979,3255200.0
2011-09-29 14:00:00,4.92,4.93,4.86,4.88,7507200.0,4.5979,4.6072,4.5418,4.5605,7507200.0
2011-09-29 14:10:00,4.88,4.88,4.83,4.87,7884000.0,4.5605,4.5605,4.5137,4.5511,7884000.0
2011-09-29 14:20:00,4.87,4.9,4.85,4.88,6111200.0,4.5511,4.5792,4.5324,4.5605,6111200.0
2011-09-29 14:30:00,4.88,4.9,4.85,4.89,4369600.0,4.5605,4.5792,4.5324,4.5698,4369600.0
2011-09-29 14:40:00,4.89,4.9,4.84,4.85,4968000.0,4.5698,4.5792,4.5231,4.5324,4968000.0
2011-09-29 14:50:00,4.85,4.88,4.83,4.88,5374400.0,4.5324,4.5605,4.5137,4.5605,5374400.0
2011-09-29 15:00:00,4.88,4.89,4.82,4.84,6726400.0,4.5605,4.5698,4.5044,4.5231,6726400.0
2011-09-29 15:10:00,4.84,4.87,4.83,4.84,6138400.0,4.5231,4.5511,4.5137,4.5231,6138400.0
2011-09-29 15:20:00,4.83,4.89,4.83,4.88,5642400.0,4.5137,4.5698,4.5137,4.5605,5642400.0
2011-09-29 15:30:00,4.88,4.95,4.87,4.95,10531200.0,4.5605,4.6259,4.5511,4.6259,10531200.0
2011-09-29 15:40:00,4.94,4.97,4.92,4.94,10188800.0,4.6165,4.6446,4.5979,4.6165,10188800.0
2011-09-29 15:50:00,4.94,4.99,4.94,4.99,7655200.0,4.6165,4.6633,4.6165,4.6633,7655200.0
2011-09-30 09:30:00,4.86,4.87,4.83,4.84,9842400.0,4.5418,4.5511,4.5137,4.5231,9842400.0
2011-09-30 09:40:00,4.84,4.91,4.82,4.85,12473600.0,4.5231,4.5885,4.5044,4.5324,12473600.0
2011-09-30 09:50:00,4.85,4.89,4.83,4.83,10824000.0,4.5324,4.5698,4.5137,4.5137,10824000.0
2011-09-30 10:00:00,4.83,4.91,4.82,4.89,10187200.0,4.5137,4.5885,4.5044,4.5698,10187200.0
2011-09-30 10:10:00,4.89,4.92,4.86,4.92,9737600.0,4.5698,4.5979,4.5418,4.5979,9737600.0
2011-09-30 10:20:00,4.92,4.93,4.9,4.9,6428800.0,4.5979,4.6072,4.5792,4.5792,6428800.0
2011-09-30 10:30:00,4.9,4.91,4.86,4.87,5104800.0,4.5792,4.5885,4.5418,4.5511,5104800.0
2011-09-30 10:40:00,4.87,4.88,4.85,4.85,3645600.0,4.5511,4.5605,4.5324,4.5324,3645600.0
2011-09-30 10:50:00,4.85,4.88,4.84,4.85,4451200.0,4.5324,4.5605,4.5231,4.5324,4451200.0
2011-09-30 11:00:00,4.85,4.89,4.85,4.89,4643200.0,4.5324,4.5698,4.5324,4.5698,4643200.0
2011-09-30 11:10:00,4.89,4.91,4.87,4.89,5144800.0,4.5698,4.5885,4.5511,4.5698,5144800.0
2011-09-30 11:20:00,4.89,4.93,4.89,4.9,4082400.0,4.5698,4.6072,4.5698,4.5792,4082400.0
2011-09-30 11:30:00,4.9,4.93,4.89,4.92,4039200.0,4.5792,4.6072,4.5698,4.5979,4039200.0
2011-09-30 11:40:00,4.92,4.95,4.91,4.93,5260800.0,4.5979,4.6259,4.5885,4.6072,5260800.0
2011-09-30 11:50:00,4.93,4.94,4.9,4.91,4432800.0,4.6072,4.6165,4.5792,4.5885,4432800.0
2011-09-30 12:00:00,4.91,4.93,4.9,4.9,2456000.0,4.5885,4.6072,4.5792,4.5792,2456000.0
2011-09-30 12:10:00,4.9,4.91,4.88,4.89,3218400.0,4.5792,4.5885,4.5605,4.5698,3218400.0
2011-09-30 12:20:00,4.89,4.91,4.89,4.91,1029600.0,4.5698,4.5885,4.5698,4.5885,1029600.0
2011-09-30 12:30:00,4.9,4.91,4.88,4.9,3033600.0,4.5792,4.5885,4.5605,4.5792,3033600.0
2011-09-30 12:40:00,4.9,4.91,4.88,4.9,2954400.0,4.5792,4.5885,4.5605,4.5792,2954400.0
2011-09-30 12:50:00,4.9,4.9,4.87,4.88,2015200.0,4.5792,4.5792,4.5511,4.5605,2015200.0
2011-09-30 13:00:00,4.87,4.88,4.86,4.87,3219200.0,4.5511,4.5605,4.5418,4.5511,3219200.0
2011-09-30 13:10:00,4.87,4.89,4.87,4.89,2580000.0,4.5511,4.5698,4.5511,4.5698,2580000.0
2011-09-30 13:20:00,4.89,4.89,4.87,4.88,1320800.0,4.5698,4.5698,4.5511,4.5605,1320800.0
2011-09-30 13:30:00,4.88,4.91,4.88,4.9,2136000.0,4.5605,4.5885,4.5605,4.5792,2136000.0
2011-09-30 13:40:00,4.9,4.91,4.88,4.91,1732000.0,4.5792,4.5885,4.5605,4.5885,1732000.0
2011-09-30 13:50:00,4.91,4.91,4.89,4.89,1124800.0,4.5885,4.5885,4.5698,4.5698,1124800.0
2011-09-30 14:00:00,4.89,4.9,4.86,4.86,3115200.0,4.5698,4.5792,4.5418,4.5418,3115200.0
2011-09-30 14:10:00,4.86,4.87,4.85,4.85,2717600.0,4.5418,4.5511,4.5324,4.5324,2717600.0
2011-09-30 14:20:00,4.85,4.85,4.81,4.83,7161600.0,4.5324,4.5324,4.4951,4.5137,7161600.0
2011-09-30 14:30:00,4.83,4.84,4.81,4.84,5320800.0,4.5137,4.5231,4.4951,4.5231,5320800.0
2011-09-30 14:40:00,4.84,4.86,4.82,4.83,3223200.0,4.5231,4.5418,4.5044,4.5137,3223200.0
2011-09-30 14:50:00,4.83,4.86,4.8,4.85,6641600.0,4.5137,4.5418,4.4857,4.5324,6641600.0
2011-09-30 15:00:00,4.85,4.88,4.82,4.86,4074400.0,4.5324,4.5605,4.5044,4.5418,4074400.0
2011-09-30 15:10:00,4.86,4.87,4.83,4.84,3200800.0,4.5418,4.5511,4.5137,4.5231,3200800.0
2011-09-30 15:20:00,4.84,4.85,4.81,4.81,3492000.0,4.5231,4.5324,4.4951,4.4951,3492000.0
2011-09-30 15:30:00,4.81,4.83,4.78,4.79,10877600.0,4.4951,4.5137,4.467,4.4764,10877600.0
2011-09-30 15:40:00,4.79,4.84,4.78,4.78,12644000.0,4.4764,4.5231,4.467,4.467,12644000.0
2011-09-30 15:50:00,4.78,4.79,4.74,4.74,20313600.0,4.467,4.4764,4.4296,4.4296,20313600.0
2011-10-03 09:30:00,4.69,4.71,4.67,4.69,7418400.0,4.3829,4.4016,4.3642,4.3829,7418400.0
2011-10-03 09:40:00,4.69,4.73,4.69,4.69,7642400.0,4.3829,4.4203,4.3829,4.3829,7642400.0
2011-10-03 09:50:00,4.69,4.7,4.65,4.67,6491200.0,4.3829,4.3923,4.3455,4.3642,6491200.0
2011-10-03 10:00:00,4.66,4.78,4.66,4.78,16475200.0,4.3549,4.467,4.3549,4.467,16475200.0
2011-10-03 10:10:00,4.78,4.81,4.75,4.76,8560800.0,4.467,4.4951,4.439,4.4483,8560800.0
2011-10-03 10:20:00,4.76,4.77,4.72,4.75,7172800.0,4.4483,4.4577,4.4109,4.439,7172800.0
2011-10-03 10:30:00,4.75,4.75,4.69,4.71,7270400.0,4.439,4.439,4.3829,4.4016,7270400.0
2011-10-03 10:40:00,4.71,4.71,4.67,4.69,8667200.0,4.4016,4.4016,4.3642,4.3829,8667200.0
2011-10-03 10:50:00,4.69,4.7,4.66,4.68,11074400.0,4.3829,4.3923,4.3549,4.3736,11074400.0
2011-10-03 11:00:00,4.68,4.71,4.66,4.71,10432000.0,4.3736,4.4016,4.3549,4.4016,10432000.0
2011-10-03 11:10:00,4.71,4.73,4.69,4.73,8316000.0,4.4016,4.4203,4.3829,4.4203,8316000.0
2011-10-03 11:20:00,4.73,4.74,4.7,4.72,6223200.0,4.4203,4.4296,4.3923,4.4109,6223200.0
2011-10-03 11:30:00,4.72,4.75,4.71,4.73,5253600.0,4.4109,4.439,4.4016,4.4203,5253600.0
2011-10-03 11:40:00,4.73,4.73,4.7,4.7,5557600.0,4.4203,4.4203,4.3923,4.3923,5557600.0
2011-10-03 11:50:00,4.7,4.75,4.7,4.74,4890400.0,4.3923,4.439,4.3923,4.4296,4890400.0
2011-10-03 12:00:00,4.74,4.75,4.71,4.71,4093600.0,4.4296,4.439,4.4016,4.4016,4093600.0
2011-10-03 12:10:00,4.71,4.72,4.67,4.67,5568800.0,4.4016,4.4109,4.3642,4.3642,5568800.0
2011-10-03 12:20:00,4.68,4.69,4.66,4.67,2777600.0,4.3736,4.3829,4.3549,4.3642,2777600.0
2011-10-03 12:30:00,4.67,4.67,4.64,4.66,8485600.0,4.3642,4.3642,4.3362,4.3549,8485600.0
2011-10-03 12:40:00,4.66,4.67,4.64,4.64,3881600.0,4.3549,4.3642,4.3362,4.3362,3881600.0
2011-10-03 12:50:00,4.64,4.64,4.62,4.63,5004800.0,4.3362,4.3362,4.3175,4.3268,5004800.0
2011-10-03 13:00:00,4.63,4.63,4.59,4.6,5824800.0,4.3268,4.3268,4.2895,4.2988,5824800.0
2011-10-03 13:10:00,4.6,4.62,4.55,4.58,8546400.0,4.2988,4.3175,4.2521,4.2801,8546400.0
2011-10-03 13:20:00,4.58,4.58,4.56,4.58,7522400.0,4.2801,4.2801,4.2614,4.2801,7522400.0
2011-10-03 13:30:00,4.58,4.59,4.52,4.53,10440000.0,4.2801,4.2895,4.224,4.2334,10440000.0
2011-10-03 13:40:00,4.53,4.57,4.53,4.54,7888000.0,4.2334,4.2708,4.2334,4.2427,7888000.0
2011-10-03 13:50:00,4.54,4.56,4.51,4.56,9175200.0,4.2427,4.2614,4.2147,4.2614,9175200.0
2011-10-03 14:00:00,4.56,4.59,4.55,4.59,7413600.0,4.2614,4.2895,4.2521,4.2895,7413600.0
2011-10-03 14:10:00,4.59,4.59,4.55,4.56,6553600.0,4.2895,4.2895,4.2521,4.2614,6553600.0
2011-10-03 14:20:00,4.56,4.57,4.53,4.55,8282400.0,4.2614,4.2708,4.2334,4.2521,8282400.0
2011-10-03 14:30:00,4.55,4.56,4.52,4.54,5447200.0,4.2521,4.2614,4.224,4.2427,5447200.0
2011-10-03 14:40:00,4.54,4.55,4.49,4.51,8181600.0,4.2427,4.2521,4.196,4.2147,8181600.0
2011-10-03 14:50:00,4.51,4.54,4.5,4.54,6368000.0,4.2147,4.2427,4.2054,4.2427,6368000.0
2011-10-03 15:00:00,4.54,4.58,4.53,4.55,13051200.0,4.2427,4.2801,4.2334,4.2521,13051200.0
2011-10-03 15:10:00,4.55,4.56,4.53,4.54,6604000.0,4.2521,4.2614,4.2334,4.2427,6604000.0
2011-10-03 15:20:00,4.54,4.55,4.5,4.51,7420800.0,4.2427,4.2521,4.2054,4.2147,7420800.0
2011-10-03 15:30:00,4.51,4.55,4.5,4.54,10916800.0,4.2147,4.2521,4.2054,4.2427,10916800.0
2011-10-03 15:40:00,4.54,4.59,4.51,4.57,10969600.0,4.2427,4.2895,4.2147,4.2708,10969600.0
2011-10-03 15:50:00,4.57,4.57,4.47,4.47,16544000.0,4.2708,4.2708,4.1773,4.1773,16544000.0
2011-10-04 09:30:00,4.35,4.39,4.34,4.36,18302400.0,4.0652,4.1026,4.0558,4.0745,18302400.0
2011-10-04 09:40:00,4.36,4.38,4.33,4.33,9563200.0,4.0745,4.0932,4.0465,4.0465,9563200.0
2011-10-04 09:50:00,4.33,4.34,4.27,4.31,16405600.0,4.0465,4.0558,3.9904,4.0278,16405600.0
2011-10-04 10:00:00,4.31,4.34,4.28,4.33,19035200.0,4.0278,4.0558,3.9998,4.0465,19035200.0
2011-10-04 10:10:00,4.33,4.39,4.33,4.37,17120800.0,4.0465,4.1026,4.0465,4.0839,17120800.0
2011-10-04 10:20:00,4.37,4.37,4.3,4.33,9249600.0,4.0839,4.0839,4.0184,4.0465,9249600.0
2011-10-04 10:30:00,4.33,4.37,4.32,4.37,9525600.0,4.0465,4.0839,4.0371,4.0839,9525600.0
2011-10-04 10:40:00,4.37,4.44,4.36,4.44,13808000.0,4.0839,4.1493,4.0745,4.1493,13808000.0
2011-10-04 10:50:00,4.43,4.44,4.4,4.42,7940000.0,4.1399,4.1493,4.1119,4.1306,7940000.0
2011-10-04 11:00:00,4.42,4.47,4.39,4.45,10010400.0,4.1306,4.1773,4.1026,4.1586,10010400.0
2011-10-04 11:10:00,4.45,4.48,4.43,4.43,6803200.0,4.1586,4.1867,4.1399,4.1399,6803200.0
2011-10-04 11:20:00,4.43,4.44,4.4,4.42,6072800.0,4.1399,4.1493,4.1119,4.1306,6072800.0
2011-10-04 11:30:00,4.43,4.43,4.38,4.39,9604000.0,4.1399,4.1399,4.0932,4.1026,9604000.0
2011-10-04 11:40:00,4.39,4.43,4.39,4.43,4611200.0,4.1026,4.1399,4.1026,4.1399,4611200.0
2011-10-04 11:50:00,4.43,4.46,4.42,4.45,7588800.0,4.1399,4.168,4.1306,4.1586,7588800.0
2011-10-04 12:00:00,4.45,4.51,4.45,4.5,9320800.0,4.1586,4.2147,4.1586,4.2054,9320800.0
2011-10-04 12:10:00,4.5,4.51,4.47,4.49,5908000.0,4.2054,4.2147,4.1773,4.196,5908000.0
2011-10-04 12:20:00,4.49,4.51,4.46,4.46,5129600.0,4.196,4.2147,4.168,4.168,5129600.0
2011-10-04 12:30:00,4.46,4.49,4.46,4.48,4297600.0,4.168,4.196,4.168,4.1867,4297600.0
2011-10-04 12:40:00,4.48,4.51,4.48,4.49,3967200.0,4.1867,4.2147,4.1867,4.196,3967200.0
2011-10-04 12:50:00,4.49,4.5,4.47,4.47,3813600.0,4.196,4.2054,4.1773,4.1773,3813600.0
2011-10-04 13:00:00,4.47,4.48,4.44,4.47,7557600.0,4.1773,4.1867,4.1493,4.1773,7557600.0
2011-10-04 13:10:00,4.47,4.47,4.42,4.43,6756000.0,4.1773,4.1773,4.1306,4.1399,6756000.0
2011-10-04 13:20:00,4.43,4.44,4.42,4.43,3526400.0,4.1399,4.1493,4.1306,4.1399,3526400.0
2011-10-04 13:30:00,4.43,4.45,4.42,4.42,2592800.0,4.1399,4.1586,4.1306,4.1306,2592800.0
2011-10-04 13:40:00,4.42,4.43,4.4,4.43,4113600.0,4.1306,4.1399,4.1119,4.1399,4113600.0
2011-10-04 13:50:00,4.43,4.45,4.41,4.41,7963200.0,4.1399,4.1586,4.1212,4.1212,7963200.0
2011-10-04 14:00:00,4.41,4.44,4.4,4.4,5148800.0,4.1212,4.1493,4.1119,4.1119,5148800.0
2011-10-04 14:10:00,4.4,4.4,4.37,4.37,6110400.0,4.1119,4.1119,4.0839,4.0839,6110400.0
2011-10-04 14:20:00,4.37,4.4,4.35,4.39,5326400.0,4.0839,4.1119,4.0652,4.1026,5326400.0
2011-10-04 14:30:00,4.39,4.43,4.39,4.41,3978400.0,4.1026,4.1399,4.1026,4.1212,3978400.0
2011-10-04 14:40:00,4.41,4.41,4.36,4.39,7203200.0,4.1212,4.1212,4.0745,4.1026,7203200.0
2011-10-04 14:50:00,4.39,4.39,4.34,4.35,6459200.0,4.1026,4.1026,4.0558,4.0652,6459200.0
2011-10-04 15:00:00,4.35,4.38,4.32,4.32,10063200.0,4.0652,4.0932,4.0371,4.0371,10063200.0
2011-10-04 15:10:00,4.32,4.36,4.31,4.35,8340800.0,4.0371,4.0745,4.0278,4.0652,8340800.0
2011-10-04 15:20:00,4.35,4.43,4.34,4.41,14540000.0,4.0652,4.1399,4.0558,4.1212,14540000.0
2011-10-04 15:30:00,4.41,4.48,4.41,4.47,15698400.0,4.1212,4.1867,4.1212,4.1773,15698400.0
2011-10-04 15:40:00,4.47,4.58,4.44,4.57,24384000.0,4.1773,4.2801,4.1493,4.2708,24384000.0
2011-10-04 15:50:00,4.57,4.69,4.56,4.67,21556800.0,4.2708,4.3829,4.2614,4.3642,21556800.0
2011-10-05 09:30:00,4.69,4.69,4.61,4.63,9564000.0,4.3829,4.3829,4.3082,4.3268,9564000.0
2011-10-05 09:40:00,4.63,4.67,4.62,4.65,9192800.0,4.3268,4.3642,4.3175,4.3455,9192800.0
2011-10-05 09:50:00,4.65,4.66,4.62,4.65,7184800.0,4.3455,4.3549,4.3175,4.3455,7184800.0
2011-10-05 10:00:00,4.65,4.72,4.64,4.68,14192000.0,4.3455,4.4109,4.3362,4.3736,14192000.0
2011-10-05 10:10:00,4.68,4.7,4.66,4.68,7550400.0,4.3736,4.3923,4.3549,4.3736,7550400.0
2011-10-05 10:20:00,4.68,4.72,4.67,4.67,9856800.0,4.3736,4.4109,4.3642,4.3642,9856800.0
2011-10-05 10:30:00,4.67,4.73,4.67,4.72,6675200.0,4.3642,4.4203,4.3642,4.4109,6675200.0
2011-10-05 10:40:00,4.72,4.74,4.7,4.74,7600000.0,4.4109,4.4296,4.3923,4.4296,7600000.0
2011-10-05 10:50:00,4.74,4.77,4.72,4.76,7418400.0,4.4296,4.4577,4.4109,4.4483,7418400.0
2011-10-05 11:00:00,4.76,4.76,4.73,4.73,6762400.0,4.4483,4.4483,4.4203,4.4203,6762400.0
2011-10-05 11:10:00,4.73,4.74,4.71,4.72,4087200.0,4.4203,4.4296,4.4016,4.4109,4087200.0
2011-10-05 11:20:00,4.72,4.75,4.71,4.72,3598400.0,4.4109,4.439,4.4016,4.4109,3598400.0
2011-10-05 11:30:00,4.72,4.75,4.72,4.74,2867200.0,4.4109,4.439,4.4109,4.4296,2867200.0
2011-10-05 11:40:00,4.74,4.75,4.72,4.74,3048000.0,4.4296,4.439,4.4109,4.4296,3048000.0
2011-10-05 11:50:00,4.74,4.76,4.73,4.75,3881600.0,4.4296,4.4483,4.4203,4.439,3881600.0
2011-10-05 12:00:00,4.75,4.76,4.73,4.73,2930400.0,4.439,4.4483,4.4203,4.4203,2930400.0
2011-10-05 12:10:00,4.73,4.74,4.7,4.7,3541600.0,4.4203,4.4296,4.3923,4.3923,3541600.0
2011-10-05 12:20:00,4.7,4.71,4.69,4.7,3334400.0,4.3923,4.4016,4.3829,4.3923,3334400.0
2011-10-05 12:30:00,4.69,4.7,4.68,4.68,3024000.0,4.3829,4.3923,4.3736,4.3736,3024000.0
2011-10-05 12:40:00,4.68,4.71,4.67,4.7,3808800.0,4.3736,4.4016,4.3642,4.3923,3808800.0
2011-10-05 12:50:00,4.7,4.72,4.69,4.71,3336000.0,4.3923,4.4109,4.3829,4.4016,3336000.0
2011-10-05 13:00:00,4.71,4.74,4.71,4.74,4197600.0,4.4016,4.4296,4.4016,4.4296,4197600.0
2011-10-05 13:10:00,4.74,4.75,4.71,4.74,4378400.0,4.4296,4.439,4.4016,4.4296,4378400.0
2011-10-05 13:20:00,4.74,4.76,4.73,4.76,3596800.0,4.4296,4.4483,4.4203,4.4483,3596800.0
2011-10-05 13:30:00,4.76,4.77,4.74,4.75,3992800.0,4.4483,4.4577,4.4296,4.439,3992800.0
2011-10-05 13:40:00,4.75,4.78,4.74,4.77,2610400.0,4.439,4.467,4.4296,4.4577,2610400.0
2011-10-05 13:50:00,4.77,4.8,4.77,4.79,4626400.0,4.4577,4.4857,4.4577,4.4764,4626400.0
2011-10-05 14:00:00,4.79,4.8,4.78,4.78,3420000.0,4.4764,4.4857,4.467,4.467,3420000.0
2011-10-05 14:10:00,4.78,4.8,4.77,4.8,2992000.0,4.467,4.4857,4.4577,4.4857,2992000.0
2011-10-05 14:20:00,4.8,4.8,4.78,4.79,2526400.0,4.4857,4.4857,4.467,4.4764,2526400.0
2011-10-05 14:30:00,4.79,4.79,4.75,4.76,4660000.0,4.4764,4.4764,4.439,4.4483,4660000.0
2011-10-05 14:40:00,4.76,4.8,4.76,4.79,3237600.0,4.4483,4.4857,4.4483,4.4764,3237600.0
2011-10-05 14:50:00,4.79,4.81,4.79,4.79,4240800.0,4.4764,4.4951,4.4764,4.4764,4240800.0
2011-10-05 15:00:00,4.79,4.79,4.75,4.76,4874400.0,4.4764,4.4764,4.439,4.4483,4874400.0
2011-10-05 15:10:00,4.76,4.81,4.75,4.8,5512000.0,4.4483,4.4951,4.439,4.4857,5512000.0
2011-10-05 15:20:00,4.8,4.81,4.76,4.79,6556800.0,4.4857,4.4951,4.4483,4.4764,6556800.0
2011-10-05 15:30:00,4.79,4.87,4.79,4.86,10664000.0,4.4764,4.5511,4.4764,4.5418,10664000.0
2011-10-05 15:40:00,4.86,4.86,4.82,4.82,10393600.0,4.5418,4.5418,4.5044,4.5044,10393600.0
2011-10-05 15:50:00,4.82,4.85,4.82,4.84,10613600.0,4.5044,4.5324,4.5044,4.5231,10613600.0
2011-10-06 09:30:00,4.84,4.86,4.82,4.85,7406400.0,4.5231,4.5418,4.5044,4.5324,7406400.0
2011-10-06 09:40:00,4.84,4.86,4.8,4.8,12408800.0,4.5231,4.5418,4.4857,4.4857,12408800.0
2011-10-06 09:50:00,4.8,4.8,4.77,4.8,6919200.0,4.4857,4.4857,4.4577,4.4857,6919200.0
2011-10-06 10:00:00,4.8,4.83,4.78,4.82,7792800.0,4.4857,4.5137,4.467,4.5044,7792800.0
2011-10-06 10:10:00,4.82,4.87,4.82,4.86,7912800.0,4.5044,4.5511,4.5044,4.5418,7912800.0
2011-10-06 10:20:00,4.86,4.89,4.85,4.88,9601600.0,4.5418,4.5698,4.5324,4.5605,9601600.0
2011-10-06 10:30:00,4.88,4.92,4.88,4.9,8731200.0,4.5605,4.5979,4.5605,4.5792,8731200.0
2011-10-06 10:40:00,4.9,4.91,4.87,4.88,5159200.0,4.5792,4.5885,4.5511,4.5605,5159200.0
2011-10-06 10:50:00,4.88,4.89,4.87,4.87,3602400.0,4.5605,4.5698,4.5511,4.5511,3602400.0
2011-10-06 11:00:00,4.88,4.91,4.87,4.91,5622400.0,4.5605,4.5885,4.5511,4.5885,5622400.0
2011-10-06 11:10:00,4.91,4.93,4.9,4.9,4966400.0,4.5885,4.6072,4.5792,4.5792,4966400.0
2011-10-06 11:20:00,4.9,4.92,4.89,4.92,4576000.0,4.5792,4.5979,4.5698,4.5979,4576000.0
2011-10-06 11:30:00,4.92,4.96,4.92,4.96,5521600.0,4.5979,4.6352,4.5979,4.6352,5521600.0
2011-10-06 11:40:00,4.96,4.98,4.95,4.95,7264000.0,4.6352,4.6539,4.6259,4.6259,7264000.0
2011-10-06 11:50:00,4.95,4.96,4.94,4.95,3662400.0,4.6259,4.6352,4.6165,4.6259,3662400.0
2011-10-06 12:00:00,4.95,4.96,4.94,4.94,2844000.0,4.6259,4.6352,4.6165,4.6165,2844000.0
2011-10-06 12:10:00,4.94,4.97,4.93,4.96,4700000.0,4.6165,4.6446,4.6072,4.6352,4700000.0
2011-10-06 12:20:00,4.96,4.98,4.96,4.96,8843200.0,4.6352,4.6539,4.6352,4.6352,8843200.0
2011-10-06 12:30:00,4.96,4.97,4.95,4.96,3132000.0,4.6352,4.6446,4.6259,4.6352,3132000.0
2011-10-06 12:40:00,4.96,4.96,4.93,4.94,3688000.0,4.6352,4.6352,4.6072,4.6165,3688000.0
2011-10-06 12:50:00,4.94,4.95,4.93,4.93,3497600.0,4.6165,4.6259,4.6072,4.6072,3497600.0
2011-10-06 13:00:00,4.93,4.94,4.92,4.94,4785600.0,4.6072,4.6165,4.5979,4.6165,4785600.0
2011-10-06 13:10:00,4.94,4.96,4.93,4.94,2336000.0,4.6165,4.6352,4.6072,4.6165,2336000.0
2011-10-06 13:20:00,4.94,4.96,4.92,4.93,4508800.0,4.6165,4.6352,4.5979,4.6072,4508800.0
2011-10-06 13:30:00,4.93,4.94,4.91,4.91,3261600.0,4.6072,4.6165,4.5885,4.5885,3261600.0
2011-10-06 13:40:00,4.91,4.94,4.91,4.93,3016000.0,4.5885,4.6165,4.5885,4.6072,3016000.0
2011-10-06 13:50:00,4.93,4.95,4.93,4.94,1931200.0,4.6072,4.6259,4.6072,4.6165,1931200.0
2011-10-06 14:00:00,4.94,4.97,4.93,4.97,3810400.0,4.6165,4.6446,4.6072,4.6446,3810400.0
2011-10-06 14:10:00,4.97,4.98,4.96,4.98,2156800.0,4.6446,4.6539,4.6352,4.6539,2156800.0
2011-10-06 14:20:00,4.98,4.99,4.97,4.98,3589600.0,4.6539,4.6633,4.6446,4.6539,3589600.0
2011-10-06 14:30:00,4.98,4.98,4.95,4.95,3568000.0,4.6539,4.6539,4.6259,4.6259,3568000.0
2011-10-06 14:40:00,4.95,4.97,4.94,4.95,2339200.0,4.6259,4.6446,4.6165,4.6259,2339200.0
2011-10-06 14:50:00,4.95,4.96,4.93,4.96,2520800.0,4.6259,4.6352,4.6072,4.6352,2520800.0
2011-10-06 15:00:00,4.96,4.98,4.95,4.97,4997600.0,4.6352,4.6539,4.6259,4.6446,4997600.0
2011-10-06 15:10:00,4.98,4.98,4.93,4.93,3356800.0,4.6539,4.6539,4.6072,4.6072,3356800.0
2011-10-06 15:20:00,4.93,4.95,4.92,4.93,5214400.0,4.6072,4.6259,4.5979,4.6072,5214400.0
2011-10-06 15:30:00,4.93,4.97,4.93,4.97,6440800.0,4.6072,4.6446,4.6072,4.6446,6440800.0
2011-10-06 15:40:00,4.96,5.0,4.96,4.99,8384800.0,4.6352,4.6726,4.6352,4.6633,8384800.0
2011-10-06 15:50:00,4.99,5.03,4.99,5.02,6495200.0,4.6633,4.7006,4.6633,4.6913,6495200.0
2011-10-07 09:30:00,5.08,5.08,5.03,5.03,10157600.0,4.7474,4.7474,4.7006,4.7006,10157600.0
2011-10-07 09:40:00,5.03,5.04,5.01,5.02,7599200.0,4.7006,4.71,4.682,4.6913,7599200.0
2011-10-07 09:50:00,5.02,5.06,5.0,5.05,8841600.0,4.6913,4.7287,4.6726,4.7193,8841600.0
2011-10-07 10:00:00,5.05,5.06,5.02,5.02,5652800.0,4.7193,4.7287,4.6913,4.6913,5652800.0
2011-10-07 10:10:00,5.02,5.07,5.01,5.07,6312800.0,4.6913,4.738,4.682,4.738,6312800.0
2011-10-07 10:20:00,5.06,5.08,5.05,5.06,7968800.0,4.7287,4.7474,4.7193,4.7287,7968800.0
2011-10-07 10:30:00,5.06,5.08,5.04,5.04,6032000.0,4.7287,4.7474,4.71,4.71,6032000.0
2011-10-07 10:40:00,5.05,5.05,5.02,5.03,3703200.0,4.7193,4.7193,4.6913,4.7006,3703200.0
2011-10-07 10:50:00,5.03,5.05,5.01,5.01,5231200.0,4.7006,4.7193,4.682,4.682,5231200.0
2011-10-07 11:00:00,5.01,5.02,5.0,5.01,4299200.0,4.682,4.6913,4.6726,4.682,4299200.0
2011-10-07 11:10:00,5.01,5.02,4.98,4.99,5733600.0,4.682,4.6913,4.6539,4.6633,5733600.0
2011-10-07 11:20:00,4.99,5.01,4.97,5.01,4221600.0,4.6633,4.682,4.6446,4.682,4221600.0
2011-10-07 11:30:00,5.0,5.01,4.99,4.99,3087200.0,4.6726,4.682,4.6633,4.6633,3087200.0
2011-10-07 11:40:00,4.99,5.02,4.99,5.0,2407200.0,4.6633,4.6913,4.6633,4.6726,2407200.0
2011-10-07 11:50:00,5.0,5.02,5.0,5.02,2777600.0,4.6726,4.6913,4.6726,4.6913,2777600.0
2011-10-07 12:00:00,5.02,5.03,4.96,5.02,9244000.0,4.6913,4.7006,4.6352,4.6913,9244000.0
2011-10-07 12:10:00,5.02,5.03,4.95,4.95,6907200.0,4.6913,4.7006,4.6259,4.6259,6907200.0
2011-10-07 12:20:00,4.95,4.97,4.92,4.96,10170400.0,4.6259,4.6446,4.5979,4.6352,10170400.0
2011-10-07 12:30:00,4.96,4.97,4.93,4.95,7081600.0,4.6352,4.6446,4.6072,4.6259,7081600.0
2011-10-07 12:40:00,4.96,4.96,4.92,4.94,5436000.0,4.6352,4.6352,4.5979,4.6165,5436000.0
2011-10-07 12:50:00,4.94,4.95,4.91,4.92,4268800.0,4.6165,4.6259,4.5885,4.5979,4268800.0
2011-10-07 13:00:00,4.92,4.93,4.89,4.91,3239200.0,4.5979,4.6072,4.5698,4.5885,3239200.0
2011-10-07 13:10:00,4.91,4.94,4.9,4.92,2970400.0,4.5885,4.6165,4.5792,4.5979,2970400.0
2011-10-07 13:20:00,4.92,4.95,4.92,4.93,2239200.0,4.5979,4.6259,4.5979,4.6072,2239200.0
2011-10-07 13:30:00,4.94,4.94,4.91,4.91,1570400.0,4.6165,4.6165,4.5885,4.5885,1570400.0
2011-10-07 13:40:00,4.91,4.93,4.89,4.92,3125600.0,4.5885,4.6072,4.5698,4.5979,3125600.0
2011-10-07 13:50:00,4.92,4.95,4.91,4.94,1528800.0,4.5979,4.6259,4.5885,4.6165,1528800.0
2011-10-07 14:00:00,4.94,4.96,4.94,4.95,1985600.0,4.6165,4.6352,4.6165,4.6259,1985600.0
2011-10-07 14:10:00,4.95,4.96,4.93,4.95,2612000.0,4.6259,4.6352,4.6072,4.6259,2612000.0
2011-10-07 14:20:00,4.95,4.99,4.95,4.95,5552000.0,4.6259,4.6633,4.6259,4.6259,5552000.0
2011-10-07 14:30:00,4.96,4.99,4.95,4.97,2897600.0,4.6352,4.6633,4.6259,4.6446,2897600.0
2011-10-07 14:40:00,4.97,4.97,4.94,4.96,3878400.0,4.6446,4.6446,4.6165,4.6352,3878400.0
2011-10-07 14:50:00,4.96,4.99,4.95,4.98,2802400.0,4.6352,4.6633,4.6259,4.6539,2802400.0
2011-10-07 15:00:00,4.98,4.99,4.96,4.99,3444000.0,4.6539,4.6633,4.6352,4.6633,3444000.0
2011-10-07 15:10:00,4.99,5.03,4.97,5.01,7594400.0,4.6633,4.7006,4.6446,4.682,7594400.0
2011-10-07 15:20:00,5.01,5.06,5.01,5.06,10521600.0,4.682,4.7287,4.682,4.7287,10521600.0
2011-10-07 15:30:00,5.05,5.06,5.03,5.03,6175200.0,4.7193,4.7287,4.7006,4.7006,6175200.0
2011-10-07 15:40:00,5.03,5.04,4.99,5.0,8373600.0,4.7006,4.71,4.6633,4.6726,8373600.0
2011-10-07 15:50:00,5.0,5.0,4.93,4.95,9162400.0,4.6726,4.6726,4.6072,4.6259,9162400.0
2011-10-10 09:30:00,5.12,5.16,5.12,5.15,6979200.0,4.7848,4.8221,4.7848,4.8128,6979200.0
2011-10-10 09:40:00,5.15,5.16,5.13,5.15,6660000.0,4.8128,4.8221,4.7941,4.8128,6660000.0
2011-10-10 09:50:00,5.15,5.18,5.15,5.18,4182400.0,4.8128,4.8408,4.8128,4.8408,4182400.0
2011-10-10 10:00:00,5.17,5.18,5.16,5.18,3611200.0,4.8315,4.8408,4.8221,4.8408,3611200.0
2011-10-10 10:10:00,5.18,5.21,5.18,5.21,5096800.0,4.8408,4.8689,4.8408,4.8689,5096800.0
2011-10-10 10:20:00,5.21,5.23,5.21,5.21,4544000.0,4.8689,4.8876,4.8689,4.8689,4544000.0
2011-10-10 10:30:00,5.21,5.23,5.21,5.22,4532800.0,4.8689,4.8876,4.8689,4.8782,4532800.0
2011-10-10 10:40:00,5.22,5.24,5.21,5.23,3432800.0,4.8782,4.8969,4.8689,4.8876,3432800.0
2011-10-10 10:50:00,5.23,5.23,5.21,5.22,2313600.0,4.8876,4.8876,4.8689,4.8782,2313600.0
2011-10-10 11:00:00,5.22,5.22,5.21,5.21,2388000.0,4.8782,4.8782,4.8689,4.8689,2388000.0
2011-10-10 11:10:00,5.21,5.22,5.2,5.21,2136800.0,4.8689,4.8782,4.8595,4.8689,2136800.0
2011-10-10 11:20:00,5.21,5.22,5.2,5.22,1373600.0,4.8689,4.8782,4.8595,4.8782,1373600.0
2011-10-10 11:30:00,5.22,5.23,5.21,5.23,1331200.0,4.8782,4.8876,4.8689,4.8876,1331200.0
2011-10-10 11:40:00,5.23,5.23,5.22,5.22,1144000.0,4.8876,4.8876,4.8782,4.8782,1144000.0
2011-10-10 11:50:00,5.22,5.23,5.22,5.23,988800.0,4.8782,4.8876,4.8782,4.8876,988800.0
2011-10-10 12:00:00,5.23,5.23,5.21,5.22,1932000.0,4.8876,4.8876,4.8689,4.8782,1932000.0
2011-10-10 12:10:00,5.22,5.23,5.22,5.23,1050400.0,4.8782,4.8876,4.8782,4.8876,1050400.0
2011-10-10 12:20:00,5.22,5.23,5.22,5.23,700000.0,4.8782,4.8876,4.8782,4.8876,700000.0
2011-10-10 12:30:00,5.23,5.23,5.22,5.22,2014400.0,4.8876,4.8876,4.8782,4.8782,2014400.0
2011-10-10 12:40:00,5.22,5.23,5.21,5.22,963200.0,4.8782,4.8876,4.8689,4.8782,963200.0
2011-10-10 12:50:00,5.21,5.22,5.21,5.22,753600.0,4.8689,4.8782,4.8689,4.8782,753600.0
2011-10-10 13:00:00,5.22,5.23,5.21,5.23,1334400.0,4.8782,4.8876,4.8689,4.8876,1334400.0
2011-10-10 13:10:00,5.23,5.24,5.23,5.24,1059200.0,4.8876,4.8969,4.8876,4.8969,1059200.0
2011-10-10 13:20:00,5.24,5.25,5.23,5.24,2656000.0,4.8969,4.9062,4.8876,4.8969,2656000.0
2011-10-10 13:30:00,5.24,5.24,5.23,5.23,767200.0,4.8969,4.8969,4.8876,4.8876,767200.0
2011-10-10 13:40:00,5.24,5.24,5.23,5.23,941600.0,4.8969,4.8969,4.8876,4.8876,941600.0
2011-10-10 13:50:00,5.23,5.24,5.22,5.23,919200.0,4.8876,4.8969,4.8782,4.8876,919200.0
2011-10-10 14:00:00,5.23,5.23,5.21,5.21,1606400.0,4.8876,4.8876,4.8689,4.8689,1606400.0
2011-10-10 14:10:00,5.21,5.22,5.21,5.22,1054400.0,4.8689,4.8782,4.8689,4.8782,1054400.0
2011-10-10 14:20:00,5.22,5.24,5.22,5.23,1148000.0,4.8782,4.8969,4.8782,4.8876,1148000.0
2011-10-10 14:30:00,5.23,5.24,5.22,5.22,1031200.0,4.8876,4.8969,4.8782,4.8782,1031200.0
2011-10-10 14:40:00,5.22,5.23,5.22,5.22,788800.0,4.8782,4.8876,4.8782,4.8782,788800.0
2011-10-10 14:50:00,5.22,5.23,5.21,5.21,890400.0,4.8782,4.8876,4.8689,4.8689,890400.0
2011-10-10 15:00:00,5.21,5.22,5.19,5.2,2176800.0,4.8689,4.8782,4.8502,4.8595,2176800.0
2011-10-10 15:10:00,5.2,5.2,5.18,5.2,2733600.0,4.8595,4.8595,4.8408,4.8595,2733600.0
2011-10-10 15:20:00,5.2,5.2,5.17,5.18,1884000.0,4.8595,4.8595,4.8315,4.8408,1884000.0
2011-10-10 15:30:00,5.18,5.2,5.17,5.19,4677600.0,4.8408,4.8595,4.8315,4.8502,4677600.0
2011-10-10 15:40:00,5.19,5.23,5.18,5.23,6297600.0,4.8502,4.8876,4.8408,4.8876,6297600.0
2011-10-10 15:50:00,5.23,5.28,5.23,5.28,8139200.0,4.8876,4.9343,4.8876,4.9343,8139200.0
2011-10-11 09:30:00,5.22,5.24,5.21,5.23,6532800.0,4.8782,4.8969,4.8689,4.8876,6532800.0
2011-10-11 09:40:00,5.23,5.26,5.21,5.26,5316000.0,4.8876,4.9156,4.8689,4.9156,5316000.0
2011-10-11 09:50:00,5.26,5.27,5.24,5.25,4763200.0,4.9156,4.9249,4.8969,4.9062,4763200.0
2011-10-11 10:00:00,5.25,5.25,5.22,5.24,4508000.0,4.9062,4.9062,4.8782,4.8969,4508000.0
2011-10-11 10:10:00,5.24,5.27,5.24,5.25,4573600.0,4.8969,4.9249,4.8969,4.9062,4573600.0
2011-10-11 10:20:00,5.26,5.29,5.25,5.29,5010400.0,4.9156,4.9436,4.9062,4.9436,5010400.0
2011-10-11 10:30:00,5.29,5.3,5.28,5.29,5916000.0,4.9436,4.953,4.9343,4.9436,5916000.0
2011-10-11 10:40:00,5.29,5.32,5.28,5.31,5310400.0,4.9436,4.9717,4.9343,4.9623,5310400.0
2011-10-11 10:50:00,5.31,5.32,5.28,5.29,8676000.0,4.9623,4.9717,4.9343,4.9436,8676000.0
2011-10-11 11:00:00,5.29,5.3,5.27,5.28,2652800.0,4.9436,4.953,4.9249,4.9343,2652800.0
2011-10-11 11:10:00,5.28,5.29,5.26,5.27,2787200.0,4.9343,4.9436,4.9156,4.9249,2787200.0
2011-10-11 11:20:00,5.27,5.28,5.26,5.27,2691200.0,4.9249,4.9343,4.9156,4.9249,2691200.0
2011-10-11 11:30:00,5.27,5.29,5.27,5.29,2502400.0,4.9249,4.9436,4.9249,4.9436,2502400.0
2011-10-11 11:40:00,5.29,5.3,5.28,5.29,2291200.0,4.9436,4.953,4.9343,4.9436,2291200.0
2011-10-11 11:50:00,5.29,5.31,5.28,5.3,2116000.0,4.9436,4.9623,4.9343,4.953,2116000.0
2011-10-11 12:00:00,5.3,5.31,5.29,5.3,1636800.0,4.953,4.9623,4.9436,4.953,1636800.0
2011-10-11 12:10:00,5.31,5.32,5.3,5.3,1657600.0,4.9623,4.9717,4.953,4.953,1657600.0
2011-10-11 12:20:00,5.3,5.3,5.29,5.3,1428800.0,4.953,4.953,4.9436,4.953,1428800.0
2011-10-11 12:30:00,5.3,5.3,5.26,5.26,2372000.0,4.953,4.953,4.9156,4.9156,2372000.0
2011-10-11 12:40:00,5.26,5.28,5.25,5.26,1955200.0,4.9156,4.9343,4.9062,4.9156,1955200.0
2011-10-11 12:50:00,5.26,5.28,5.25,5.28,2545600.0,4.9156,4.9343,4.9062,4.9343,2545600.0
2011-10-11 13:00:00,5.28,5.29,5.26,5.28,2096000.0,4.9343,4.9436,4.9156,4.9343,2096000.0
2011-10-11 13:10:00,5.28,5.28,5.25,5.27,2937600.0,4.9343,4.9343,4.9062,4.9249,2937600.0
2011-10-11 13:20:00,5.27,5.29,5.27,5.29,1569600.0,4.9249,4.9436,4.9249,4.9436,1569600.0
2011-10-11 13:30:00,5.29,5.3,5.28,5.29,1324800.0,4.9436,4.953,4.9343,4.9436,1324800.0
2011-10-11 13:40:00,5.29,5.29,5.27,5.27,1864000.0,4.9436,4.9436,4.9249,4.9249,1864000.0
2011-10-11 13:50:00,5.27,5.31,5.27,5.31,3108800.0,4.9249,4.9623,4.9249,4.9623,3108800.0
2011-10-11 14:00:00,5.31,5.31,5.29,5.29,1302400.0,4.9623,4.9623,4.9436,4.9436,1302400.0
2011-10-11 14:10:00,5.29,5.3,5.28,5.3,1074400.0,4.9436,4.953,4.9343,4.953,1074400.0
2011-10-11 14:20:00,5.29,5.3,5.26,5.27,2988800.0,4.9436,4.953,4.9156,4.9249,2988800.0
2011-10-11 14:30:00,5.27,5.29,5.26,5.26,2149600.0,4.9249,4.9436,4.9156,4.9156,2149600.0
2011-10-11 14:40:00,5.26,5.27,5.25,5.26,1652800.0,4.9156,4.9249,4.9062,4.9156,1652800.0
2011-10-11 14:50:00,5.26,5.28,5.25,5.28,2344000.0,4.9156,4.9343,4.9062,4.9343,2344000.0
2011-10-11 15:00:00,5.28,5.31,5.28,5.3,4188000.0,4.9343,4.9623,4.9343,4.953,4188000.0
2011-10-11 15:10:00,5.3,5.31,5.29,5.29,2368000.0,4.953,4.9623,4.9436,4.9436,2368000.0
2011-10-11 15:20:00,5.29,5.3,5.27,5.27,3019200.0,4.9436,4.953,4.9249,4.9249,3019200.0
2011-10-11 15:30:00,5.27,5.31,5.27,5.3,5271200.0,4.9249,4.9623,4.9249,4.953,5271200.0
2011-10-11 15:40:00,5.3,5.31,5.28,5.3,6283200.0,4.953,4.9623,4.9343,4.953,6283200.0
2011-10-11 15:50:00,5.3,5.3,5.27,5.29,6041600.0,4.953,4.953,4.9249,4.9436,6041600.0
2011-10-12 09:30:00,5.38,5.38,5.35,5.36,7084000.0,5.0277,5.0277,4.9997,5.009,7084000.0
2011-10-12 09:40:00,5.36,5.39,5.35,5.36,10131200.0,5.009,5.0371,4.9997,5.009,10131200.0
2011-10-12 09:50:00,5.36,5.39,5.36,5.39,5587200.0,5.009,5.0371,5.009,5.0371,5587200.0
2011-10-12 10:00:00,5.39,5.4,5.36,5.4,6041600.0,5.0371,5.0464,5.009,5.0464,6041600.0
2011-10-12 10:10:00,5.4,5.44,5.39,5.43,7357600.0,5.0464,5.0838,5.0371,5.0745,7357600.0
2011-10-12 10:20:00,5.43,5.43,5.42,5.42,3324800.0,5.0745,5.0745,5.0651,5.0651,3324800.0
2011-10-12 10:30:00,5.42,5.45,5.42,5.45,3468000.0,5.0651,5.0931,5.0651,5.0931,3468000.0
2011-10-12 10:40:00,5.45,5.45,5.43,5.43,2474400.0,5.0931,5.0931,5.0745,5.0745,2474400.0
2011-10-12 10:50:00,5.43,5.43,5.41,5.41,3359200.0,5.0745,5.0745,5.0558,5.0558,3359200.0
2011-10-12 11:00:00,5.41,5.43,5.41,5.43,2155200.0,5.0558,5.0745,5.0558,5.0745,2155200.0
2011-10-12 11:10:00,5.43,5.44,5.42,5.43,2127200.0,5.0745,5.0838,5.0651,5.0745,2127200.0
2011-10-12 11:20:00,5.43,5.44,5.43,5.43,1769600.0,5.0745,5.0838,5.0745,5.0745,1769600.0
2011-10-12 11:30:00,5.43,5.45,5.43,5.44,1983200.0,5.0745,5.0931,5.0745,5.0838,1983200.0
2011-10-12 11:40:00,5.44,5.45,5.43,5.44,1134400.0,5.0838,5.0931,5.0745,5.0838,1134400.0
2011-10-12 11:50:00,5.44,5.44,5.42,5.43,1767200.0,5.0838,5.0838,5.0651,5.0745,1767200.0
2011-10-12 12:00:00,5.43,5.44,5.42,5.42,1175200.0,5.0745,5.0838,5.0651,5.0651,1175200.0
2011-10-12 12:10:00,5.42,5.43,5.41,5.43,2254400.0,5.0651,5.0745,5.0558,5.0745,2254400.0
2011-10-12 12:20:00,5.43,5.44,5.43,5.43,1536000.0,5.0745,5.0838,5.0745,5.0745,1536000.0
2011-10-12 12:30:00,5.44,5.44,5.43,5.44,1572000.0,5.0838,5.0838,5.0745,5.0838,1572000.0
2011-10-12 12:40:00,5.44,5.45,5.43,5.44,1356800.0,5.0838,5.0931,5.0745,5.0838,1356800.0
2011-10-12 12:50:00,5.44,5.47,5.44,5.46,3392800.0,5.0838,5.1118,5.0838,5.1025,3392800.0
2011-10-12 13:00:00,5.47,5.49,5.47,5.47,2782400.0,5.1118,5.1305,5.1118,5.1118,2782400.0
2011-10-12 13:10:00,5.47,5.48,5.46,5.47,1383200.0,5.1118,5.1212,5.1025,5.1118,1383200.0
2011-10-12 13:20:00,5.47,5.48,5.46,5.46,1507200.0,5.1118,5.1212,5.1025,5.1025,1507200.0
2011-10-12 13:30:00,5.46,5.48,5.46,5.47,1389600.0,5.1025,5.1212,5.1025,5.1118,1389600.0
2011-10-12 13:40:00,5.47,5.48,5.46,5.46,1019200.0,5.1118,5.1212,5.1025,5.1025,1019200.0
2011-10-12 13:50:00,5.46,5.46,5.45,5.46,1454400.0,5.1025,5.1025,5.0931,5.1025,1454400.0
2011-10-12 14:00:00,5.46,5.48,5.45,5.48,3484800.0,5.1025,5.1212,5.0931,5.1212,3484800.0
2011-10-12 14:10:00,5.48,5.49,5.47,5.47,2201600.0,5.1212,5.1305,5.1118,5.1118,2201600.0
2011-10-12 14:20:00,5.47,5.48,5.46,5.48,1504000.0,5.1118,5.1212,5.1025,5.1212,1504000.0
2011-10-12 14:30:00,5.48,5.51,5.48,5.49,3762400.0,5.1212,5.1492,5.1212,5.1305,3762400.0
2011-10-12 14:40:00,5.48,5.49,5.47,5.48,2548800.0,5.1212,5.1305,5.1118,5.1212,2548800.0
2011-10-12 14:50:00,5.48,5.48,5.43,5.44,5556800.0,5.1212,5.1212,5.0745,5.0838,5556800.0
2011-10-12 15:00:00,5.44,5.45,5.43,5.44,4124800.0,5.0838,5.0931,5.0745,5.0838,4124800.0
2011-10-12 15:10:00,5.44,5.46,5.42,5.43,4160800.0,5.0838,5.1025,5.0651,5.0745,4160800.0
2011-10-12 15:20:00,5.43,5.45,5.42,5.44,3649600.0,5.0745,5.0931,5.0651,5.0838,3649600.0
2011-10-12 15:30:00,5.44,5.46,5.43,5.45,5011200.0,5.0838,5.1025,5.0745,5.0931,5011200.0
2011-10-12 15:40:00,5.45,5.46,5.39,5.4,7304800.0,5.0931,5.1025,5.0371,5.0464,7304800.0
2011-10-12 15:50:00,5.4,5.42,5.38,5.38,9267200.0,5.0464,5.0651,5.0277,5.0277,9267200.0
2011-10-13 09:30:00,5.32,5.32,5.29,5.3,6855200.0,4.9717,4.9717,4.9436,4.953,6855200.0
2011-10-13 09:40:00,5.29,5.31,5.28,5.3,5624800.0,4.9436,4.9623,4.9343,4.953,5624800.0
2011-10-13 09:50:00,5.31,5.31,5.27,5.28,4559200.0,4.9623,4.9623,4.9249,4.9343,4559200.0
2011-10-13 10:00:00,5.28,5.29,5.26,5.28,6722400.0,4.9343,4.9436,4.9156,4.9343,6722400.0
2011-10-13 10:10:00,5.28,5.3,5.26,5.26,4706400.0,4.9343,4.953,4.9156,4.9156,4706400.0
2011-10-13 10:20:00,5.26,5.3,5.26,5.29,4260000.0,4.9156,4.953,4.9156,4.9436,4260000.0
2011-10-13 10:30:00,5.29,5.31,5.29,5.29,4421600.0,4.9436,4.9623,4.9436,4.9436,4421600.0
2011-10-13 10:40:00,5.29,5.3,5.26,5.26,3302400.0,4.9436,4.953,4.9156,4.9156,3302400.0
2011-10-13 10:50:00,5.27,5.28,5.24,5.25,4040000.0,4.9249,4.9343,4.8969,4.9062,4040000.0
2011-10-13 11:00:00,5.25,5.27,5.24,5.25,3937600.0,4.9062,4.9249,4.8969,4.9062,3937600.0
2011-10-13 11:10:00,5.26,5.28,5.24,5.24,3743200.0,4.9156,4.9343,4.8969,4.8969,3743200.0
2011-10-13 11:20:00,5.24,5.27,5.24,5.26,3101600.0,4.8969,4.9249,4.8969,4.9156,3101600.0
2011-10-13 11:30:00,5.26,5.29,5.26,5.28,3673600.0,4.9156,4.9436,4.9156,4.9343,3673600.0
2011-10-13 11:40:00,5.28,5.31,5.27,5.29,4498400.0,4.9343,4.9623,4.9249,4.9436,4498400.0
2011-10-13 11:50:00,5.29,5.3,5.28,5.29,2054400.0,4.9436,4.953,4.9343,4.9436,2054400.0
2011-10-13 12:00:00,5.29,5.3,5.28,5.29,1445600.0,4.9436,4.953,4.9343,4.9436,1445600.0
2011-10-13 12:10:00,5.29,5.3,5.27,5.28,1678400.0,4.9436,4.953,4.9249,4.9343,1678400.0
2011-10-13 12:20:00,5.28,5.29,5.27,5.27,1165600.0,4.9343,4.9436,4.9249,4.9249,1165600.0
2011-10-13 12:30:00,5.27,5.27,5.26,5.27,1239200.0,4.9249,4.9249,4.9156,4.9249,1239200.0
2011-10-13 12:40:00,5.27,5.28,5.27,5.28,1216800.0,4.9249,4.9343,4.9249,4.9343,1216800.0
2011-10-13 12:50:00,5.28,5.29,5.27,5.29,1612000.0,4.9343,4.9436,4.9249,4.9436,1612000.0
2011-10-13 13:00:00,5.29,5.3,5.27,5.3,2790400.0,4.9436,4.953,4.9249,4.953,2790400.0
2011-10-13 13:10:00,5.3,5.32,5.3,5.31,2380800.0,4.953,4.9717,4.953,4.9623,2380800.0
2011-10-13 13:20:00,5.31,5.34,5.3,5.33,2709600.0,4.9623,4.9904,4.953,4.981,2709600.0
2011-10-13 13:30:00,5.33,5.34,5.33,5.33,2005600.0,4.981,4.9904,4.981,4.981,2005600.0
2011-10-13 13:40:00,5.33,5.35,5.32,5.34,2621600.0,4.981,4.9997,4.9717,4.9904,2621600.0
2011-10-13 13:50:00,5.35,5.35,5.33,5.33,1147200.0,4.9997,4.9997,4.981,4.981,1147200.0
2011-10-13 14:00:00,5.33,5.33,5.32,5.33,1358400.0,4.981,4.981,4.9717,4.981,1358400.0
2011-10-13 14:10:00,5.33,5.33,5.31,5.33,1378400.0,4.981,4.981,4.9623,4.981,1378400.0
2011-10-13 14:20:00,5.33,5.35,5.31,5.32,2816000.0,4.981,4.9997,4.9623,4.9717,2816000.0
2011-10-13 14:30:00,5.32,5.34,5.32,5.32,1020000.0,4.9717,4.9904,4.9717,4.9717,1020000.0
2011-10-13 14:40:00,5.33,5.37,5.32,5.37,2858400.0,4.981,5.0184,4.9717,5.0184,2858400.0
2011-10-13 14:50:00,5.37,5.38,5.36,5.36,2049600.0,5.0184,5.0277,5.009,5.009,2049600.0
2011-10-13 15:00:00,5.36,5.39,5.36,5.39,3525600.0,5.009,5.0371,5.009,5.0371,3525600.0
2011-10-13 15:10:00,5.39,5.4,5.37,5.39,2716000.0,5.0371,5.0464,5.0184,5.0371,2716000.0
2011-10-13 15:20:00,5.39,5.39,5.33,5.34,5043200.0,5.0371,5.0371,4.981,4.9904,5043200.0
2011-10-13 15:30:00,5.34,5.35,5.32,5.33,3460000.0,4.9904,4.9997,4.9717,4.981,3460000.0
2011-10-13 15:40:00,5.33,5.35,5.32,5.34,4195200.0,4.981,4.9997,4.9717,4.9904,4195200.0
2011-10-13 15:50:00,5.34,5.37,5.34,5.36,5055200.0,4.9904,5.0184,4.9904,5.009,5055200.0
2011-10-14 09:30:00,5.49,5.52,5.49,5.51,8883200.0,5.1305,5.1586,5.1305,5.1492,8883200.0
2011-10-14 09:40:00,5.51,5.52,5.5,5.51,3971200.0,5.1492,5.1586,5.1399,5.1492,3971200.0
2011-10-14 09:50:00,5.51,5.51,5.48,5.5,6975200.0,5.1492,5.1492,5.1212,5.1399,6975200.0
2011-10-14 10:00:00,5.5,5.5,5.48,5.49,5220800.0,5.1399,5.1399,5.1212,5.1305,5220800.0
2011-10-14 10:10:00,5.49,5.5,5.46,5.46,5036000.0,5.1305,5.1399,5.1025,5.1025,5036000.0
2011-10-14 10:20:00,5.46,5.48,5.45,5.45,3215200.0,5.1025,5.1212,5.0931,5.0931,3215200.0
2011-10-14 10:30:00,5.45,5.47,5.45,5.46,3295200.0,5.0931,5.1118,5.0931,5.1025,3295200.0
2011-10-14 10:40:00,5.46,5.48,5.45,5.47,5119200.0,5.1025,5.1212,5.0931,5.1118,5119200.0
2011-10-14 10:50:00,5.47,5.48,5.45,5.48,2478400.0,5.1118,5.1212,5.0931,5.1212,2478400.0
2011-10-14 11:00:00,5.48,5.48,5.46,5.47,3125600.0,5.1212,5.1212,5.1025,5.1118,3125600.0
2011-10-14 11:10:00,5.47,5.47,5.46,5.47,1633600.0,5.1118,5.1118,5.1025,5.1118,1633600.0
2011-10-14 11:20:00,5.47,5.47,5.43,5.44,3429600.0,5.1118,5.1118,5.0745,5.0838,3429600.0
2011-10-14 11:30:00,5.44,5.46,5.43,5.44,2276800.0,5.0838,5.1025,5.0745,5.0838,2276800.0
2011-10-14 11:40:00,5.44,5.46,5.44,5.45,2500800.0,5.0838,5.1025,5.0838,5.0931,2500800.0
2011-10-14 11:50:00,5.45,5.46,5.44,5.44,2200800.0,5.0931,5.1025,5.0838,5.0838,2200800.0
2011-10-14 12:00:00,5.44,5.45,5.43,5.44,2799200.0,5.0838,5.0931,5.0745,5.0838,2799200.0
2011-10-14 12:10:00,5.44,5.45,5.43,5.43,3371200.0,5.0838,5.0931,5.0745,5.0745,3371200.0
2011-10-14 12:20:00,5.43,5.45,5.43,5.45,2741600.0,5.0745,5.0931,5.0745,5.0931,2741600.0
2011-10-14 12:30:00,5.45,5.46,5.44,5.45,1307200.0,5.0931,5.1025,5.0838,5.0931,1307200.0
2011-10-14 12:40:00,5.46,5.46,5.45,5.46,1838400.0,5.1025,5.1025,5.0931,5.1025,1838400.0
2011-10-14 12:50:00,5.45,5.46,5.45,5.45,3670400.0,5.0931,5.1025,5.0931,5.0931,3670400.0
2011-10-14 13:00:00,5.45,5.47,5.45,5.47,1123200.0,5.0931,5.1118,5.0931,5.1118,1123200.0
2011-10-14 13:10:00,5.47,5.48,5.46,5.48,2822400.0,5.1118,5.1212,5.1025,5.1212,2822400.0
2011-10-14 13:20:00,5.48,5.48,5.47,5.47,1286400.0,5.1212,5.1212,5.1118,5.1118,1286400.0
2011-10-14 13:30:00,5.47,5.47,5.46,5.46,1028000.0,5.1118,5.1118,5.1025,5.1025,1028000.0
2011-10-14 13:40:00,5.46,5.48,5.46,5.48,1716800.0,5.1025,5.1212,5.1025,5.1212,1716800.0
2011-10-14 13:50:00,5.48,5.49,5.47,5.49,2692000.0,5.1212,5.1305,5.1118,5.1305,2692000.0
2011-10-14 14:00:00,5.49,5.49,5.48,5.48,1325600.0,5.1305,5.1305,5.1212,5.1212,1325600.0
2011-10-14 14:10:00,5.48,5.48,5.48,5.48,1060000.0,5.1212,5.1212,5.1212,5.1212,1060000.0
2011-10-14 14:20:00,5.48,5.49,5.48,5.49,692800.0,5.1212,5.1305,5.1212,5.1305,692800.0
2011-10-14 14:30:00,5.49,5.49,5.47,5.47,1493600.0,5.1305,5.1305,5.1118,5.1118,1493600.0
2011-10-14 14:40:00,5.47,5.48,5.47,5.48,555200.0,5.1118,5.1212,5.1118,5.1212,555200.0
2011-10-14 14:50:00,5.48,5.51,5.48,5.5,3608000.0,5.1212,5.1492,5.1212,5.1399,3608000.0
2011-10-14 15:00:00,5.51,5.51,5.5,5.5,2819200.0,5.1492,5.1492,5.1399,5.1399,2819200.0
2011-10-14 15:10:00,5.5,5.51,5.49,5.5,1782400.0,5.1399,5.1492,5.1305,5.1399,1782400.0
2011-10-14 15:20:00,5.5,5.52,5.5,5.51,2796800.0,5.1399,5.1586,5.1399,5.1492,2796800.0
2011-10-14 15:30:00,5.51,5.55,5.51,5.52,5735200.0,5.1492,5.1866,5.1492,5.1586,5735200.0
2011-10-14 15:40:00,5.52,5.52,5.49,5.5,5532000.0,5.1586,5.1586,5.1305,5.1399,5532000.0
2011-10-14 15:50:00,5.5,5.55,5.49,5.55,6818400.0,5.1399,5.1866,5.1305,5.1866,6818400.0
2011-10-17 09:30:00,5.49,5.5,5.47,5.47,5444000.0,5.1305,5.1399,5.1118,5.1118,5444000.0
2011-10-17 09:40:00,5.47,5.5,5.46,5.48,6320800.0,5.1118,5.1399,5.1025,5.1212,6320800.0
2011-10-17 09:50:00,5.48,5.49,5.45,5.46,4145600.0,5.1212,5.1305,5.0931,5.1025,4145600.0
2011-10-17 10:00:00,5.46,5.46,5.44,5.45,4139200.0,5.1025,5.1025,5.0838,5.0931,4139200.0
2011-10-17 10:10:00,5.45,5.46,5.43,5.43,3327200.0,5.0931,5.1025,5.0745,5.0745,3327200.0
2011-10-17 10:20:00,5.44,5.44,5.41,5.41,2887200.0,5.0838,5.0838,5.0558,5.0558,2887200.0
2011-10-17 10:30:00,5.41,5.43,5.41,5.43,4236800.0,5.0558,5.0745,5.0558,5.0745,4236800.0
2011-10-17 10:40:00,5.42,5.43,5.39,5.4,3429600.0,5.0651,5.0745,5.0371,5.0464,3429600.0
2011-10-17 10:50:00,5.4,5.43,5.4,5.42,3928800.0,5.0464,5.0745,5.0464,5.0651,3928800.0
2011-10-17 11:00:00,5.42,5.43,5.41,5.43,1951200.0,5.0651,5.0745,5.0558,5.0745,1951200.0
2011-10-17 11:10:00,5.43,5.43,5.42,5.42,1332000.0,5.0745,5.0745,5.0651,5.0651,1332000.0
2011-10-17 11:20:00,5.42,5.44,5.42,5.44,1784000.0,5.0651,5.0838,5.0651,5.0838,1784000.0
2011-10-17 11:30:00,5.44,5.44,5.43,5.44,1070400.0,5.0838,5.0838,5.0745,5.0838,1070400.0
2011-10-17 11:40:00,5.44,5.44,5.41,5.41,1662400.0,5.0838,5.0838,5.0558,5.0558,1662400.0
2011-10-17 11:50:00,5.41,5.42,5.4,5.4,1737600.0,5.0558,5.0651,5.0464,5.0464,1737600.0
2011-10-17 12:00:00,5.4,5.41,5.39,5.39,1502400.0,5.0464,5.0558,5.0371,5.0371,1502400.0
2011-10-17 12:10:00,5.39,5.41,5.38,5.41,1752000.0,5.0371,5.0558,5.0277,5.0558,1752000.0
2011-10-17 12:20:00,5.41,5.41,5.4,5.4,6713600.0,5.0558,5.0558,5.0464,5.0464,6713600.0
2011-10-17 12:30:00,5.4,5.4,5.39,5.39,2324800.0,5.0464,5.0464,5.0371,5.0371,2324800.0
2011-10-17 12:40:00,5.39,5.41,5.37,5.38,2652800.0,5.0371,5.0558,5.0184,5.0277,2652800.0
2011-10-17 12:50:00,5.38,5.39,5.36,5.37,1736000.0,5.0277,5.0371,5.009,5.0184,1736000.0
2011-10-17 13:00:00,5.37,5.38,5.36,5.37,2801600.0,5.0184,5.0277,5.009,5.0184,2801600.0
2011-10-17 13:10:00,5.37,5.39,5.37,5.39,3521600.0,5.0184,5.0371,5.0184,5.0371,3521600.0
2011-10-17 13:20:00,5.39,5.4,5.38,5.38,1961600.0,5.0371,5.0464,5.0277,5.0277,1961600.0
2011-10-17 13:30:00,5.38,5.38,5.34,5.36,4132800.0,5.0277,5.0277,4.9904,5.009,4132800.0
2011-10-17 13:40:00,5.36,5.38,5.35,5.36,3514400.0,5.009,5.0277,4.9997,5.009,3514400.0
2011-10-17 13:50:00,5.36,5.37,5.35,5.37,2074400.0,5.009,5.0184,4.9997,5.0184,2074400.0
2011-10-17 14:00:00,5.37,5.38,5.34,5.35,5423200.0,5.0184,5.0277,4.9904,4.9997,5423200.0
2011-10-17 14:10:00,5.35,5.36,5.34,5.35,1360800.0,4.9997,5.009,4.9904,4.9997,1360800.0
2011-10-17 14:20:00,5.35,5.36,5.34,5.35,2928000.0,4.9997,5.009,4.9904,4.9997,2928000.0
2011-10-17 14:30:00,5.35,5.35,5.32,5.32,4784000.0,4.9997,4.9997,4.9717,4.9717,4784000.0
2011-10-17 14:40:00,5.32,5.34,5.32,5.33,4908000.0,4.9717,4.9904,4.9717,4.981,4908000.0
2011-10-17 14:50:00,5.33,5.35,5.32,5.35,5886400.0,4.981,4.9997,4.9717,4.9997,5886400.0
2011-10-17 15:00:00,5.35,5.37,5.35,5.35,4047200.0,4.9997,5.0184,4.9997,4.9997,4047200.0
2011-10-17 15:10:00,5.35,5.38,5.35,5.37,3166400.0,4.9997,5.0277,4.9997,5.0184,3166400.0
2011-10-17 15:20:00,5.36,5.37,5.35,5.36,2243200.0,5.009,5.0184,4.9997,5.009,2243200.0
2011-10-17 15:30:00,5.36,5.38,5.32,5.33,4220000.0,5.009,5.0277,4.9717,4.981,4220000.0
2011-10-17 15:40:00,5.33,5.38,5.32,5.35,6572800.0,4.981,5.0277,4.9717,4.9997,6572800.0
2011-10-17 15:50:00,5.35,5.36,5.31,5.33,6396800.0,4.9997,5.009,4.9623,4.981,6396800.0
2011-10-18 09:30:00,5.33,5.35,5.32,5.34,6941600.0,4.981,4.9997,4.9717,4.9904,6941600.0
2011-10-18 09:40:00,5.34,5.36,5.28,5.28,6845600.0,4.9904,5.009,4.9343,4.9343,6845600.0
2011-10-18 09:50:00,5.28,5.29,5.25,5.28,7359200.0,4.9343,4.9436,4.9062,4.9343,7359200.0
2011-10-18 10:00:00,5.28,5.29,5.24,5.28,8578400.0,4.9343,4.9436,4.8969,4.9343,8578400.0
2011-10-18 10:10:00,5.28,5.3,5.26,5.26,5682400.0,4.9343,4.953,4.9156,4.9156,5682400.0
2011-10-18 10:20:00,5.26,5.33,5.26,5.33,6224000.0,4.9156,4.981,4.9156,4.981,6224000.0
2011-10-18 10:30:00,5.33,5.36,5.33,5.34,4732000.0,4.981,5.009,4.981,4.9904,4732000.0
2011-10-18 10:40:00,5.34,5.38,5.34,5.37,7895200.0,4.9904,5.0277,4.9904,5.0184,7895200.0
2011-10-18 10:50:00,5.37,5.39,5.37,5.37,4061600.0,5.0184,5.0371,5.0184,5.0184,4061600.0
2011-10-18 11:00:00,5.37,5.38,5.35,5.37,3257600.0,5.0184,5.0277,4.9997,5.0184,3257600.0
2011-10-18 11:10:00,5.37,5.38,5.35,5.37,2619200.0,5.0184,5.0277,4.9997,5.0184,2619200.0
2011-10-18 11:20:00,5.36,5.37,5.34,5.35,1984000.0,5.009,5.0184,4.9904,4.9997,1984000.0
2011-10-18 11:30:00,5.35,5.42,5.35,5.41,5449600.0,4.9997,5.0651,4.9997,5.0558,5449600.0
2011-10-18 11:40:00,5.41,5.43,5.41,5.42,6314400.0,5.0558,5.0745,5.0558,5.0651,6314400.0
2011-10-18 11:50:00,5.42,5.43,5.41,5.42,3234400.0,5.0651,5.0745,5.0558,5.0651,3234400.0
2011-10-18 12:00:00,5.42,5.43,5.42,5.42,2511200.0,5.0651,5.0745,5.0651,5.0651,2511200.0
2011-10-18 12:10:00,5.43,5.43,5.4,5.41,2085600.0,5.0745,5.0745,5.0464,5.0558,2085600.0
2011-10-18 12:20:00,5.41,5.42,5.4,5.41,1208000.0,5.0558,5.0651,5.0464,5.0558,1208000.0
2011-10-18 12:30:00,5.41,5.44,5.41,5.44,1914400.0,5.0558,5.0838,5.0558,5.0838,1914400.0
2011-10-18 12:40:00,5.44,5.46,5.44,5.45,3564800.0,5.0838,5.1025,5.0838,5.0931,3564800.0
2011-10-18 12:50:00,5.45,5.45,5.44,5.45,2305600.0,5.0931,5.0931,5.0838,5.0931,2305600.0
2011-10-18 13:00:00,5.45,5.46,5.45,5.45,1357600.0,5.0931,5.1025,5.0931,5.0931,1357600.0
2011-10-18 13:10:00,5.45,5.45,5.43,5.43,2296000.0,5.0931,5.0931,5.0745,5.0745,2296000.0
2011-10-18 13:20:00,5.43,5.44,5.42,5.44,2023200.0,5.0745,5.0838,5.0651,5.0838,2023200.0
2011-10-18 13:30:00,5.44,5.45,5.43,5.44,940000.0,5.0838,5.0931,5.0745,5.0838,940000.0
2011-10-18 13:40:00,5.45,5.45,5.42,5.44,1280800.0,5.0931,5.0931,5.0651,5.0838,1280800.0
2011-10-18 13:50:00,5.44,5.46,5.44,5.45,2116000.0,5.0838,5.1025,5.0838,5.0931,2116000.0
2011-10-18 14:00:00,5.45,5.46,5.44,5.46,1472800.0,5.0931,5.1025,5.0838,5.1025,1472800.0
2011-10-18 14:10:00,5.46,5.48,5.46,5.46,3236800.0,5.1025,5.1212,5.1025,5.1025,3236800.0
2011-10-18 14:20:00,5.46,5.48,5.46,5.47,1253600.0,5.1025,5.1212,5.1025,5.1118,1253600.0
2011-10-18 14:30:00,5.47,5.48,5.45,5.45,2285600.0,5.1118,5.1212,5.0931,5.0931,2285600.0
2011-10-18 14:40:00,5.45,5.46,5.44,5.46,2162400.0,5.0931,5.1025,5.0838,5.1025,2162400.0
2011-10-18 14:50:00,5.46,5.47,5.45,5.47,2203200.0,5.1025,5.1118,5.0931,5.1118,2203200.0
2011-10-18 15:00:00,5.47,5.56,5.47,5.55,14057600.0,5.1118,5.1959,5.1118,5.1866,14057600.0
2011-10-18 15:10:00,5.55,5.62,5.55,5.56,18372800.0,5.1866,5.252,5.1866,5.1959,18372800.0
2011-10-18 15:20:00,5.56,5.58,5.53,5.54,13012000.0,5.1959,5.2146,5.1679,5.1773,13012000.0
2011-10-18 15:30:00,5.54,5.56,5.51,5.53,9011200.0,5.1773,5.1959,5.1492,5.1679,9011200.0
2011-10-18 15:40:00,5.53,5.57,5.51,5.56,7916800.0,5.1679,5.2053,5.1492,5.1959,7916800.0
2011-10-18 15:50:00,5.56,5.6,5.5,5.55,13537600.0,5.1959,5.2333,5.1399,5.1866,13537600.0
2011-10-19 09:30:00,5.53,5.56,5.52,5.56,4342400.0,5.1679,5.1959,5.1586,5.1959,4342400.0
2011-10-19 09:40:00,5.55,5.56,5.51,5.53,3968800.0,5.1866,5.1959,5.1492,5.1679,3968800.0
2011-10-19 09:50:00,5.53,5.54,5.5,5.53,3960000.0,5.1679,5.1773,5.1399,5.1679,3960000.0
2011-10-19 10:00:00,5.53,5.54,5.5,5.53,3987200.0,5.1679,5.1773,5.1399,5.1679,3987200.0
2011-10-19 10:10:00,5.53,5.56,5.53,5.56,5496800.0,5.1679,5.1959,5.1679,5.1959,5496800.0
2011-10-19 10:20:00,5.56,5.59,5.54,5.58,4092800.0,5.1959,5.224,5.1773,5.2146,4092800.0
2011-10-19 10:30:00,5.58,5.59,5.56,5.56,3267200.0,5.2146,5.224,5.1959,5.1959,3267200.0
2011-10-19 10:40:00,5.56,5.58,5.56,5.57,6963200.0,5.1959,5.2146,5.1959,5.2053,6963200.0
2011-10-19 10:50:00,5.57,5.59,5.56,5.56,2744000.0,5.2053,5.224,5.1959,5.1959,2744000.0
2011-10-19 11:00:00,5.56,5.57,5.54,5.56,3389600.0,5.1959,5.2053,5.1773,5.1959,3389600.0
2011-10-19 11:10:00,5.56,5.57,5.53,5.54,2235200.0,5.1959,5.2053,5.1679,5.1773,2235200.0
2011-10-19 11:20:00,5.54,5.57,5.53,5.56,1716800.0,5.1773,5.2053,5.1679,5.1959,1716800.0
2011-10-19 11:30:00,5.56,5.58,5.56,5.57,3117600.0,5.1959,5.2146,5.1959,5.2053,3117600.0
2011-10-19 11:40:00,5.57,5.58,5.56,5.56,2118400.0,5.2053,5.2146,5.1959,5.1959,2118400.0
2011-10-19 11:50:00,5.56,5.56,5.53,5.53,2247200.0,5.1959,5.1959,5.1679,5.1679,2247200.0
2011-10-19 12:00:00,5.53,5.55,5.53,5.53,2552800.0,5.1679,5.1866,5.1679,5.1679,2552800.0
2011-10-19 12:10:00,5.52,5.54,5.52,5.54,3024800.0,5.1586,5.1773,5.1586,5.1773,3024800.0
2011-10-19 12:20:00,5.54,5.56,5.53,5.55,1359200.0,5.1773,5.1959,5.1679,5.1866,1359200.0
2011-10-19 12:30:00,5.55,5.56,5.53,5.55,2051200.0,5.1866,5.1959,5.1679,5.1866,2051200.0
2011-10-19 12:40:00,5.55,5.55,5.54,5.54,999200.0,5.1866,5.1866,5.1773,5.1773,999200.0
2011-10-19 12:50:00,5.54,5.56,5.54,5.55,1681600.0,5.1773,5.1959,5.1773,5.1866,1681600.0
2011-10-19 13:00:00,5.55,5.56,5.55,5.56,1514400.0,5.1866,5.1959,5.1866,5.1959,1514400.0
2011-10-19 13:10:00,5.56,5.57,5.55,5.55,1754400.0,5.1959,5.2053,5.1866,5.1866,1754400.0
2011-10-19 13:20:00,5.55,5.56,5.54,5.54,1876000.0,5.1866,5.1959,5.1773,5.1773,1876000.0
2011-10-19 13:30:00,5.54,5.54,5.51,5.51,2776800.0,5.1773,5.1773,5.1492,5.1492,2776800.0
2011-10-19 13:40:00,5.51,5.52,5.5,5.51,3568800.0,5.1492,5.1586,5.1399,5.1492,3568800.0
2011-10-19 13:50:00,5.51,5.52,5.5,5.52,1916000.0,5.1492,5.1586,5.1399,5.1586,1916000.0
2011-10-19 14:00:00,5.52,5.53,5.45,5.46,7609600.0,5.1586,5.1679,5.0931,5.1025,7609600.0
2011-10-19 14:10:00,5.46,5.47,5.44,5.46,5021600.0,5.1025,5.1118,5.0838,5.1025,5021600.0
2011-10-19 14:20:00,5.46,5.46,5.42,5.42,4713600.0,5.1025,5.1025,5.0651,5.0651,4713600.0
2011-10-19 14:30:00,5.42,5.44,5.41,5.44,5391200.0,5.0651,5.0838,5.0558,5.0838,5391200.0
2011-10-19 14:40:00,5.44,5.46,5.42,5.45,5919200.0,5.0838,5.1025,5.0651,5.0931,5919200.0
2011-10-19 14:50:00,5.45,5.45,5.41,5.42,4162400.0,5.0931,5.0931,5.0558,5.0651,4162400.0
2011-10-19 15:00:00,5.42,5.42,5.39,5.41,5077600.0,5.0651,5.0651,5.0371,5.0558,5077600.0
2011-10-19 15:10:00,5.41,5.43,5.39,5.42,5521600.0,5.0558,5.0745,5.0371,5.0651,5521600.0
2011-10-19 15:20:00,5.42,5.43,5.4,5.4,5172800.0,5.0651,5.0745,5.0464,5.0464,5172800.0
2011-10-19 15:30:00,5.4,5.43,5.39,5.41,3441600.0,5.0464,5.0745,5.0371,5.0558,3441600.0
2011-10-19 15:40:00,5.4,5.44,5.38,5.43,7988800.0,5.0464,5.0838,5.0277,5.0745,7988800.0
2011-10-19 15:50:00,5.43,5.43,5.4,5.41,5192800.0,5.0745,5.0745,5.0464,5.0558,5192800.0
2011-10-20 09:30:00,5.44,5.45,5.39,5.41,5557600.0,5.0838,5.0931,5.0371,5.0558,5557600.0
2011-10-20 09:40:00,5.41,5.44,5.39,5.43,6523200.0,5.0558,5.0838,5.0371,5.0745,6523200.0
2011-10-20 09:50:00,5.43,5.44,5.39,5.4,3487200.0,5.0745,5.0838,5.0371,5.0464,3487200.0
2011-10-20 10:00:00,5.4,5.47,5.4,5.43,9343200.0,5.0464,5.1118,5.0464,5.0745,9343200.0
2011-10-20 10:10:00,5.43,5.47,5.43,5.45,4904000.0,5.0745,5.1118,5.0745,5.0931,4904000.0
2011-10-20 10:20:00,5.45,5.46,5.41,5.43,4217600.0,5.0931,5.1025,5.0558,5.0745,4217600.0
2011-10-20 10:30:00,5.43,5.45,5.41,5.45,4755200.0,5.0745,5.0931,5.0558,5.0931,4755200.0
2011-10-20 10:40:00,5.45,5.45,5.41,5.41,2784800.0,5.0931,5.0931,5.0558,5.0558,2784800.0
2011-10-20 10:50:00,5.41,5.42,5.37,5.37,3856000.0,5.0558,5.0651,5.0184,5.0184,3856000.0
2011-10-20 11:00:00,5.37,5.37,5.34,5.36,7125600.0,5.0184,5.0184,4.9904,5.009,7125600.0
2011-10-20 11:10:00,5.36,5.37,5.33,5.33,3006400.0,5.009,5.0184,4.981,4.981,3006400.0
2011-10-20 11:20:00,5.33,5.37,5.33,5.36,3038400.0,4.981,5.0184,4.981,5.009,3038400.0
2011-10-20 11:30:00,5.36,5.38,5.35,5.37,3734400.0,5.009,5.0277,4.9997,5.0184,3734400.0
2011-10-20 11:40:00,5.37,5.38,5.35,5.37,2976000.0,5.0184,5.0277,4.9997,5.0184,2976000.0
2011-10-20 11:50:00,5.36,5.36,5.32,5.33,3849600.0,5.009,5.009,4.9717,4.981,3849600.0
2011-10-20 12:00:00,5.34,5.34,5.31,5.31,2857600.0,4.9904,4.9904,4.9623,4.9623,2857600.0
2011-10-20 12:10:00,5.31,5.32,5.29,5.3,3812800.0,4.9623,4.9717,4.9436,4.953,3812800.0
2011-10-20 12:20:00,5.3,5.32,5.29,5.32,3265600.0,4.953,4.9717,4.9436,4.9717,3265600.0
2011-10-20 12:30:00,5.32,5.34,5.32,5.34,3123200.0,4.9717,4.9904,4.9717,4.9904,3123200.0
2011-10-20 12:40:00,5.34,5.35,5.33,5.34,1624000.0,4.9904,4.9997,4.981,4.9904,1624000.0
2011-10-20 12:50:00,5.34,5.38,5.33,5.37,3614400.0,4.9904,5.0277,4.981,5.0184,3614400.0
2011-10-20 13:00:00,5.37,5.4,5.37,5.38,6806400.0,5.0184,5.0464,5.0184,5.0277,6806400.0
2011-10-20 13:10:00,5.38,5.42,5.38,5.42,4152000.0,5.0277,5.0651,5.0277,5.0651,4152000.0
2011-10-20 13:20:00,5.42,5.46,5.42,5.43,8448800.0,5.0651,5.1025,5.0651,5.0745,8448800.0
2011-10-20 13:30:00,5.43,5.45,5.42,5.42,3948800.0,5.0745,5.0931,5.0651,5.0651,3948800.0
2011-10-20 13:40:00,5.42,5.45,5.4,5.43,6944000.0,5.0651,5.0931,5.0464,5.0745,6944000.0
2011-10-20 13:50:00,5.43,5.46,5.42,5.42,4208000.0,5.0745,5.1025,5.0651,5.0651,4208000.0
2011-10-20 14:00:00,5.42,5.44,5.4,5.4,3116800.0,5.0651,5.0838,5.0464,5.0464,3116800.0
2011-10-20 14:10:00,5.4,5.41,5.39,5.41,2904800.0,5.0464,5.0558,5.0371,5.0558,2904800.0
2011-10-20 14:20:00,5.4,5.43,5.4,5.42,2456000.0,5.0464,5.0745,5.0464,5.0651,2456000.0
2011-10-20 14:30:00,5.42,5.48,5.41,5.47,3842400.0,5.0651,5.1212,5.0558,5.1118,3842400.0
2011-10-20 14:40:00,5.48,5.48,5.46,5.47,6589600.0,5.1212,5.1212,5.1025,5.1118,6589600.0
2011-10-20 14:50:00,5.47,5.5,5.47,5.48,4070400.0,5.1118,5.1399,5.1118,5.1212,4070400.0
2011-10-20 15:00:00,5.48,5.49,5.46,5.47,2481600.0,5.1212,5.1305,5.1025,5.1118,2481600.0
2011-10-20 15:10:00,5.47,5.47,5.45,5.47,2109600.0,5.1118,5.1118,5.0931,5.1118,2109600.0
2011-10-20 15:20:00,5.47,5.47,5.42,5.43,3271200.0,5.1118,5.1118,5.0651,5.0745,3271200.0
2011-10-20 15:30:00,5.43,5.45,5.42,5.42,3184000.0,5.0745,5.0931,5.0651,5.0651,3184000.0
2011-10-20 15:40:00,5.43,5.47,5.43,5.47,3458400.0,5.0745,5.1118,5.0745,5.1118,3458400.0
2011-10-20 15:50:00,5.47,5.48,5.45,5.45,6170400.0,5.1118,5.1212,5.0931,5.0931,6170400.0
2011-10-21 09:30:00,5.59,5.59,5.57,5.58,4770400.0,5.224,5.224,5.2053,5.2146,4770400.0
2011-10-21 09:40:00,5.58,5.61,5.58,5.61,5108800.0,5.2146,5.2427,5.2146,5.2427,5108800.0
2011-10-21 09:50:00,5.61,5.63,5.6,5.61,6064000.0,5.2427,5.2614,5.2333,5.2427,6064000.0
2011-10-21 10:00:00,5.61,5.62,5.6,5.61,2176800.0,5.2427,5.252,5.2333,5.2427,2176800.0
2011-10-21 10:10:00,5.61,5.65,5.61,5.65,4993600.0,5.2427,5.2801,5.2427,5.2801,4993600.0
2011-10-21 10:20:00,5.65,5.67,5.65,5.67,5676000.0,5.2801,5.2987,5.2801,5.2987,5676000.0
2011-10-21 10:30:00,5.67,5.68,5.65,5.65,5802400.0,5.2987,5.3081,5.2801,5.2801,5802400.0
2011-10-21 10:40:00,5.65,5.66,5.64,5.66,2513600.0,5.2801,5.2894,5.2707,5.2894,2513600.0
2011-10-21 10:50:00,5.66,5.66,5.63,5.65,2727200.0,5.2894,5.2894,5.2614,5.2801,2727200.0
2011-10-21 11:00:00,5.65,5.65,5.62,5.62,3331200.0,5.2801,5.2801,5.252,5.252,3331200.0
2011-10-21 11:10:00,5.62,5.64,5.62,5.63,2609600.0,5.252,5.2707,5.252,5.2614,2609600.0
2011-10-21 11:20:00,5.63,5.65,5.63,5.64,1878400.0,5.2614,5.2801,5.2614,5.2707,1878400.0
2011-10-21 11:30:00,5.64,5.65,5.63,5.63,3393600.0,5.2707,5.2801,5.2614,5.2614,3393600.0
2011-10-21 11:40:00,5.63,5.65,5.63,5.65,2188800.0,5.2614,5.2801,5.2614,5.2801,2188800.0
2011-10-21 11:50:00,5.65,5.66,5.64,5.64,1796800.0,5.2801,5.2894,5.2707,5.2707,1796800.0
2011-10-21 12:00:00,5.64,5.64,5.63,5.63,1524000.0,5.2707,5.2707,5.2614,5.2614,1524000.0
2011-10-21 12:10:00,5.63,5.64,5.62,5.62,1164000.0,5.2614,5.2707,5.252,5.252,1164000.0
2011-10-21 12:20:00,5.62,5.63,5.62,5.63,1256800.0,5.252,5.2614,5.252,5.2614,1256800.0
2011-10-21 12:30:00,5.63,5.63,5.61,5.61,2342400.0,5.2614,5.2614,5.2427,5.2427,2342400.0
2011-10-21 12:40:00,5.61,5.62,5.61,5.61,1186400.0,5.2427,5.252,5.2427,5.2427,1186400.0
2011-10-21 12:50:00,5.61,5.62,5.61,5.61,1177600.0,5.2427,5.252,5.2427,5.2427,1177600.0
2011-10-21 13:00:00,5.61,5.61,5.58,5.59,3107200.0,5.2427,5.2427,5.2146,5.224,3107200.0
2011-10-21 13:10:00,5.59,5.59,5.56,5.58,3256000.0,5.224,5.224,5.1959,5.2146,3256000.0
2011-10-21 13:20:00,5.58,5.59,5.56,5.57,3634400.0,5.2146,5.224,5.1959,5.2053,3634400.0
2011-10-21 13:30:00,5.57,5.58,5.56,5.58,2660800.0,5.2053,5.2146,5.1959,5.2146,2660800.0
2011-10-21 13:40:00,5.57,5.58,5.55,5.57,2968000.0,5.2053,5.2146,5.1866,5.2053,2968000.0
2011-10-21 13:50:00,5.57,5.58,5.56,5.56,1443200.0,5.2053,5.2146,5.1959,5.1959,1443200.0
2011-10-21 14:00:00,5.56,5.61,5.55,5.6,5183200.0,5.1959,5.2427,5.1866,5.2333,5183200.0
2011-10-21 14:10:00,5.6,5.61,5.59,5.59,1681600.0,5.2333,5.2427,5.224,5.224,1681600.0
2011-10-21 14:20:00,5.59,5.61,5.59,5.6,2021600.0,5.224,5.2427,5.224,5.2333,2021600.0
2011-10-21 14:30:00,5.6,5.6,5.58,5.6,2389600.0,5.2333,5.2333,5.2146,5.2333,2389600.0
2011-10-21 14:40:00,5.59,5.62,5.59,5.61,2528000.0,5.224,5.252,5.224,5.2427,2528000.0
2011-10-21 14:50:00,5.61,5.63,5.6,5.63,2455200.0,5.2427,5.2614,5.2333,5.2614,2455200.0
2011-10-21 15:00:00,5.63,5.64,5.62,5.63,2890400.0,5.2614,5.2707,5.252,5.2614,2890400.0
2011-10-21 15:10:00,5.63,5.63,5.62,5.62,1568000.0,5.2614,5.2614,5.252,5.252,1568000.0
2011-10-21 15:20:00,5.62,5.64,5.62,5.62,2901600.0,5.252,5.2707,5.252,5.252,2901600.0
2011-10-21 15:30:00,5.62,5.63,5.61,5.61,2021600.0,5.252,5.2614,5.2427,5.2427,2021600.0
2011-10-21 15:40:00,5.62,5.63,5.6,5.63,3464000.0,5.252,5.2614,5.2333,5.2614,3464000.0
2011-10-21 15:50:00,5.63,5.67,5.63,5.66,7305600.0,5.2614,5.2987,5.2614,5.2894,7305600.0
2011-10-24 09:30:00,5.68,5.73,5.67,5.72,6125600.0,5.3081,5.3548,5.2987,5.3455,6125600.0
2011-10-24 09:40:00,5.72,5.75,5.72,5.74,4886400.0,5.3455,5.3735,5.3455,5.3642,4886400.0
2011-10-24 09:50:00,5.74,5.75,5.72,5.73,3250400.0,5.3642,5.3735,5.3455,5.3548,3250400.0
2011-10-24 10:00:00,5.73,5.74,5.71,5.74,3471200.0,5.3548,5.3642,5.3361,5.3642,3471200.0
2011-10-24 10:10:00,5.74,5.76,5.74,5.76,5128000.0,5.3642,5.3829,5.3642,5.3829,5128000.0
2011-10-24 10:20:00,5.76,5.78,5.75,5.76,3214400.0,5.3829,5.4015,5.3735,5.3829,3214400.0
2011-10-24 10:30:00,5.77,5.78,5.76,5.77,2484800.0,5.3922,5.4015,5.3829,5.3922,2484800.0
2011-10-24 10:40:00,5.77,5.77,5.75,5.76,2693600.0,5.3922,5.3922,5.3735,5.3829,2693600.0
2011-10-24 10:50:00,5.76,5.76,5.75,5.75,1955200.0,5.3829,5.3829,5.3735,5.3735,1955200.0
2011-10-24 11:00:00,5.75,5.78,5.75,5.77,3757600.0,5.3735,5.4015,5.3735,5.3922,3757600.0
2011-10-24 11:10:00,5.77,5.79,5.77,5.79,3960000.0,5.3922,5.4109,5.3922,5.4109,3960000.0
2011-10-24 11:20:00,5.79,5.81,5.78,5.8,2820000.0,5.4109,5.4296,5.4015,5.4202,2820000.0
2011-10-24 11:30:00,5.8,5.8,5.79,5.8,2976000.0,5.4202,5.4202,5.4109,5.4202,2976000.0
2011-10-24 11:40:00,5.8,5.81,5.79,5.8,2784800.0,5.4202,5.4296,5.4109,5.4202,2784800.0
2011-10-24 11:50:00,5.8,5.8,5.79,5.79,1701600.0,5.4202,5.4202,5.4109,5.4109,1701600.0
2011-10-24 12:00:00,5.79,5.8,5.78,5.8,1569600.0,5.4109,5.4202,5.4015,5.4202,1569600.0
2011-10-24 12:10:00,5.8,5.8,5.79,5.79,1298400.0,5.4202,5.4202,5.4109,5.4109,1298400.0
2011-10-24 12:20:00,5.79,5.8,5.79,5.8,1312800.0,5.4109,5.4202,5.4109,5.4202,1312800.0
2011-10-24 12:30:00,5.8,5.8,5.77,5.77,2531200.0,5.4202,5.4202,5.3922,5.3922,2531200.0
2011-10-24 12:40:00,5.78,5.78,5.76,5.77,1466400.0,5.4015,5.4015,5.3829,5.3922,1466400.0
2011-10-24 12:50:00,5.77,5.79,5.77,5.79,1346400.0,5.3922,5.4109,5.3922,5.4109,1346400.0
2011-10-24 13:00:00,5.79,5.79,5.78,5.79,984000.0,5.4109,5.4109,5.4015,5.4109,984000.0
2011-10-24 13:10:00,5.79,5.8,5.79,5.8,2442400.0,5.4109,5.4202,5.4109,5.4202,2442400.0
2011-10-24 13:20:00,5.8,5.81,5.8,5.8,2448800.0,5.4202,5.4296,5.4202,5.4202,2448800.0
2011-10-24 13:30:00,5.8,5.8,5.8,5.8,1924000.0,5.4202,5.4202,5.4202,5.4202,1924000.0
2011-10-24 13:40:00,5.8,5.83,5.8,5.83,2774400.0,5.4202,5.4483,5.4202,5.4483,2774400.0
2011-10-24 13:50:00,5.83,5.83,5.82,5.82,2755200.0,5.4483,5.4483,5.4389,5.4389,2755200.0
2011-10-24 14:00:00,5.82,5.83,5.81,5.82,1718400.0,5.4389,5.4483,5.4296,5.4389,1718400.0
2011-10-24 14:10:00,5.82,5.82,5.78,5.79,3835200.0,5.4389,5.4389,5.4015,5.4109,3835200.0
2011-10-24 14:20:00,5.79,5.8,5.79,5.8,1248000.0,5.4109,5.4202,5.4109,5.4202,1248000.0
2011-10-24 14:30:00,5.8,5.81,5.8,5.81,4394400.0,5.4202,5.4296,5.4202,5.4296,4394400.0
2011-10-24 14:40:00,5.81,5.81,5.8,5.81,6342400.0,5.4296,5.4296,5.4202,5.4296,6342400.0
2011-10-24 14:50:00,5.81,5.82,5.8,5.82,6907200.0,5.4296,5.4389,5.4202,5.4389,6907200.0
2011-10-24 15:00:00,5.82,5.83,5.81,5.82,10792800.0,5.4389,5.4483,5.4296,5.4389,10792800.0
2011-10-24 15:10:00,5.82,5.82,5.79,5.8,6316000.0,5.4389,5.4389,5.4109,5.4202,6316000.0
2011-10-24 15:20:00,5.8,5.8,5.77,5.78,3473600.0,5.4202,5.4202,5.3922,5.4015,3473600.0
2011-10-24 15:30:00,5.78,5.8,5.77,5.79,2903200.0,5.4015,5.4202,5.3922,5.4109,2903200.0
2011-10-24 15:40:00,5.79,5.81,5.78,5.78,4639200.0,5.4109,5.4296,5.4015,5.4015,4639200.0
2011-10-24 15:50:00,5.78,5.82,5.77,5.81,5653600.0,5.4015,5.4389,5.3922,5.4296,5653600.0
2011-10-25 09:30:00,5.75,5.75,5.61,5.66,12772000.0,5.3735,5.3735,5.2427,5.2894,12772000.0
2011-10-25 09:40:00,5.66,5.72,5.66,5.69,11859200.0,5.2894,5.3455,5.2894,5.3174,11859200.0
2011-10-25 09:50:00,5.69,5.71,5.66,5.69,6273600.0,5.3174,5.3361,5.2894,5.3174,6273600.0
2011-10-25 10:00:00,5.69,5.7,5.63,5.66,9348000.0,5.3174,5.3268,5.2614,5.2894,9348000.0
2011-10-25 10:10:00,5.67,5.69,5.66,5.69,4767200.0,5.2987,5.3174,5.2894,5.3174,4767200.0
2011-10-25 10:20:00,5.69,5.72,5.69,5.71,2992800.0,5.3174,5.3455,5.3174,5.3361,2992800.0
2011-10-25 10:30:00,5.71,5.74,5.7,5.73,5128000.0,5.3361,5.3642,5.3268,5.3548,5128000.0
2011-10-25 10:40:00,5.73,5.73,5.71,5.72,2909600.0,5.3548,5.3548,5.3361,5.3455,2909600.0
2011-10-25 10:50:00,5.72,5.72,5.68,5.68,3843200.0,5.3455,5.3455,5.3081,5.3081,3843200.0
2011-10-25 11:00:00,5.68,5.7,5.65,5.66,3205600.0,5.3081,5.3268,5.2801,5.2894,3205600.0
2011-10-25 11:10:00,5.66,5.67,5.64,5.65,2873600.0,5.2894,5.2987,5.2707,5.2801,2873600.0
2011-10-25 11:20:00,5.65,5.67,5.64,5.66,2303200.0,5.2801,5.2987,5.2707,5.2894,2303200.0
2011-10-25 11:30:00,5.66,5.68,5.65,5.67,3208800.0,5.2894,5.3081,5.2801,5.2987,3208800.0
2011-10-25 11:40:00,5.67,5.68,5.65,5.66,2074400.0,5.2987,5.3081,5.2801,5.2894,2074400.0
2011-10-25 11:50:00,5.66,5.68,5.65,5.67,1619200.0,5.2894,5.3081,5.2801,5.2987,1619200.0
2011-10-25 12:00:00,5.67,5.7,5.66,5.7,3768800.0,5.2987,5.3268,5.2894,5.3268,3768800.0
2011-10-25 12:10:00,5.7,5.72,5.69,5.71,1619200.0,5.3268,5.3455,5.3174,5.3361,1619200.0
2011-10-25 12:20:00,5.71,5.73,5.7,5.72,1568000.0,5.3361,5.3548,5.3268,5.3455,1568000.0
2011-10-25 12:30:00,5.72,5.73,5.71,5.71,1871200.0,5.3455,5.3548,5.3361,5.3361,1871200.0
2011-10-25 12:40:00,5.7,5.7,5.68,5.68,2344000.0,5.3268,5.3268,5.3081,5.3081,2344000.0
2011-10-25 12:50:00,5.68,5.68,5.68,5.68,1215200.0,5.3081,5.3081,5.3081,5.3081,1215200.0
2011-10-25 13:00:00,5.68,5.71,5.68,5.71,3552000.0,5.3081,5.3361,5.3081,5.3361,3552000.0
2011-10-25 13:10:00,5.71,5.71,5.69,5.7,1271200.0,5.3361,5.3361,5.3174,5.3268,1271200.0
2011-10-25 13:20:00,5.7,5.71,5.69,5.69,2127200.0,5.3268,5.3361,5.3174,5.3174,2127200.0
2011-10-25 13:30:00,5.69,5.69,5.68,5.68,1496800.0,5.3174,5.3174,5.3081,5.3081,1496800.0
2011-10-25 13:40:00,5.68,5.68,5.67,5.67,2481600.0,5.3081,5.3081,5.2987,5.2987,2481600.0
2011-10-25 13:50:00,5.67,5.7,5.67,5.69,1590400.0,5.2987,5.3268,5.2987,5.3174,1590400.0
2011-10-25 14:00:00,5.69,5.69,5.65,5.66,2670400.0,5.3174,5.3174,5.2801,5.2894,2670400.0
2011-10-25 14:10:00,5.66,5.66,5.64,5.65,3216000.0,5.2894,5.2894,5.2707,5.2801,3216000.0
2011-10-25 14:20:00,5.65,5.66,5.64,5.65,2504000.0,5.2801,5.2894,5.2707,5.2801,2504000.0
2011-10-25 14:30:00,5.64,5.65,5.63,5.63,1866400.0,5.2707,5.2801,5.2614,5.2614,1866400.0
2011-10-25 14:40:00,5.63,5.67,5.63,5.66,2596800.0,5.2614,5.2987,5.2614,5.2894,2596800.0
2011-10-25 14:50:00,5.66,5.67,5.65,5.67,1219200.0,5.2894,5.2987,5.2801,5.2987,1219200.0
2011-10-25 15:00:00,5.67,5.69,5.66,5.66,2446400.0,5.2987,5.3174,5.2894,5.2894,2446400.0
2011-10-25 15:10:00,5.66,5.66,5.64,5.64,1896800.0,5.2894,5.2894,5.2707,5.2707,1896800.0
2011-10-25 15:20:00,5.64,5.64,5.61,5.62,2996800.0,5.2707,5.2707,5.2427,5.252,2996800.0
2011-10-25 15:30:00,5.63,5.64,5.61,5.62,2884000.0,5.2614,5.2707,5.2427,5.252,2884000.0
2011-10-25 15:40:00,5.62,5.63,5.59,5.6,5832800.0,5.252,5.2614,5.224,5.2333,5832800.0
2011-10-25 15:50:00,5.6,5.6,5.56,5.58,8081600.0,5.2333,5.2333,5.1959,5.2146,8081600.0
2011-10-26 09:30:00,5.7,5.71,5.66,5.67,11281600.0,5.3268,5.3361,5.2894,5.2987,11281600.0
2011-10-26 09:40:00,5.67,5.69,5.66,5.67,6420800.0,5.2987,5.3174,5.2894,5.2987,6420800.0
2011-10-26 09:50:00,5.67,5.69,5.66,5.67,5104800.0,5.2987,5.3174,5.2894,5.2987,5104800.0
2011-10-26 10:00:00,5.68,5.68,5.62,5.63,6317600.0,5.3081,5.3081,5.252,5.2614,6317600.0
2011-10-26 10:10:00,5.63,5.63,5.59,5.61,4974400.0,5.2614,5.2614,5.224,5.2427,4974400.0
2011-10-26 10:20:00,5.61,5.62,5.6,5.62,4821600.0,5.2427,5.252,5.2333,5.252,4821600.0
2011-10-26 10:30:00,5.62,5.62,5.58,5.61,5143200.0,5.252,5.252,5.2146,5.2427,5143200.0
2011-10-26 10:40:00,5.61,5.61,5.53,5.53,5204800.0,5.2427,5.2427,5.1679,5.1679,5204800.0
2011-10-26 10:50:00,5.53,5.54,5.5,5.53,6373600.0,5.1679,5.1773,5.1399,5.1679,6373600.0
2011-10-26 11:00:00,5.53,5.56,5.53,5.54,4432800.0,5.1679,5.1959,5.1679,5.1773,4432800.0
2011-10-26 11:10:00,5.54,5.57,5.54,5.56,2740800.0,5.1773,5.2053,5.1773,5.1959,2740800.0
2011-10-26 11:20:00,5.56,5.57,5.54,5.56,3773600.0,5.1959,5.2053,5.1773,5.1959,3773600.0
2011-10-26 11:30:00,5.56,5.58,5.56,5.57,3018400.0,5.1959,5.2146,5.1959,5.2053,3018400.0
2011-10-26 11:40:00,5.57,5.61,5.56,5.59,5348800.0,5.2053,5.2427,5.1959,5.224,5348800.0
2011-10-26 11:50:00,5.59,5.61,5.59,5.59,1948000.0,5.224,5.2427,5.224,5.224,1948000.0
2011-10-26 12:00:00,5.59,5.61,5.59,5.6,1328000.0,5.224,5.2427,5.224,5.2333,1328000.0
2011-10-26 12:10:00,5.59,5.59,5.58,5.59,1765600.0,5.224,5.224,5.2146,5.224,1765600.0
2011-10-26 12:20:00,5.59,5.59,5.57,5.58,1611200.0,5.224,5.224,5.2053,5.2146,1611200.0
2011-10-26 12:30:00,5.58,5.6,5.58,5.59,1341600.0,5.2146,5.2333,5.2146,5.224,1341600.0
2011-10-26 12:40:00,5.59,5.6,5.58,5.59,992000.0,5.224,5.2333,5.2146,5.224,992000.0
2011-10-26 12:50:00,5.58,5.59,5.57,5.57,1875200.0,5.2146,5.224,5.2053,5.2053,1875200.0
2011-10-26 13:00:00,5.57,5.57,5.54,5.54,1642400.0,5.2053,5.2053,5.1773,5.1773,1642400.0
2011-10-26 13:10:00,5.54,5.56,5.54,5.56,1877600.0,5.1773,5.1959,5.1773,5.1959,1877600.0
2011-10-26 13:20:00,5.56,5.58,5.55,5.58,2293600.0,5.1959,5.2146,5.1866,5.2146,2293600.0
2011-10-26 13:30:00,5.58,5.64,5.58,5.64,10832000.0,5.2146,5.2707,5.2146,5.2707,10832000.0
2011-10-26 13:40:00,5.64,5.65,5.62,5.64,6668000.0,5.2707,5.2801,5.252,5.2707,6668000.0
2011-10-26 13:50:00,5.64,5.67,5.62,5.65,11265600.0,5.2707,5.2987,5.252,5.2801,11265600.0
2011-10-26 14:00:00,5.65,5.69,5.64,5.68,8408800.0,5.2801,5.3174,5.2707,5.3081,8408800.0
2011-10-26 14:10:00,5.68,5.68,5.64,5.64,4909600.0,5.3081,5.3081,5.2707,5.2707,4909600.0
2011-10-26 14:20:00,5.64,5.66,5.64,5.66,3368800.0,5.2707,5.2894,5.2707,5.2894,3368800.0
2011-10-26 14:30:00,5.66,5.71,5.65,5.7,4175200.0,5.2894,5.3361,5.2801,5.3268,4175200.0
2011-10-26 14:40:00,5.7,5.7,5.67,5.68,3826400.0,5.3268,5.3268,5.2987,5.3081,3826400.0
2011-10-26 14:50:00,5.68,5.68,5.65,5.66,3500800.0,5.3081,5.3081,5.2801,5.2894,3500800.0
2011-10-26 15:00:00,5.66,5.68,5.66,5.67,2764000.0,5.2894,5.3081,5.2894,5.2987,2764000.0
2011-10-26 15:10:00,5.67,5.7,5.66,5.68,5647200.0,5.2987,5.3268,5.2894,5.3081,5647200.0
2011-10-26 15:20:00,5.68,5.71,5.67,5.7,5941600.0,5.3081,5.3361,5.2987,5.3268,5941600.0
2011-10-26 15:30:00,5.7,5.74,5.69,5.71,7904000.0,5.3268,5.3642,5.3174,5.3361,7904000.0
2011-10-26 15:40:00,5.71,5.73,5.68,5.68,5611200.0,5.3361,5.3548,5.3081,5.3081,5611200.0
2011-10-26 15:50:00,5.68,5.7,5.67,5.69,6919200.0,5.3081,5.3268,5.2987,5.3174,6919200.0
2011-10-27 09:30:00,6.0,6.01,5.97,5.98,14250400.0,5.6071,5.6165,5.5791,5.5884,14250400.0
2011-10-27 09:40:00,5.98,6.0,5.97,5.98,6908800.0,5.5884,5.6071,5.5791,5.5884,6908800.0
2011-10-27 09:50:00,5.98,5.98,5.95,5.95,5455200.0,5.5884,5.5884,5.5604,5.5604,5455200.0
2011-10-27 10:00:00,5.95,5.96,5.93,5.93,6932800.0,5.5604,5.5698,5.5417,5.5417,6932800.0
2011-10-27 10:10:00,5.93,5.96,5.93,5.96,5952800.0,5.5417,5.5698,5.5417,5.5698,5952800.0
2011-10-27 10:20:00,5.96,5.96,5.91,5.92,4142400.0,5.5698,5.5698,5.523,5.5324,4142400.0
2011-10-27 10:30:00,5.92,5.93,5.91,5.91,3897600.0,5.5324,5.5417,5.523,5.523,3897600.0
2011-10-27 10:40:00,5.91,5.95,5.91,5.94,3627200.0,5.523,5.5604,5.523,5.5511,3627200.0
2011-10-27 10:50:00,5.94,5.96,5.93,5.95,2784000.0,5.5511,5.5698,5.5417,5.5604,2784000.0
2011-10-27 11:00:00,5.95,5.97,5.94,5.96,3155200.0,5.5604,5.5791,5.5511,5.5698,3155200.0
2011-10-27 11:10:00,5.96,5.97,5.95,5.95,2696000.0,5.5698,5.5791,5.5604,5.5604,2696000.0
2011-10-27 11:20:00,5.95,5.96,5.95,5.96,2546400.0,5.5604,5.5698,5.5604,5.5698,2546400.0
2011-10-27 11:30:00,5.96,5.98,5.95,5.98,3282400.0,5.5698,5.5884,5.5604,5.5884,3282400.0
2011-10-27 11:40:00,5.98,5.98,5.97,5.98,2423200.0,5.5884,5.5884,5.5791,5.5884,2423200.0
2011-10-27 11:50:00,5.98,6.0,5.97,6.0,3856000.0,5.5884,5.6071,5.5791,5.6071,3856000.0
2011-10-27 12:00:00,6.0,6.04,6.0,6.02,6204800.0,5.6071,5.6445,5.6071,5.6258,6204800.0
2011-10-27 12:10:00,6.02,6.04,6.02,6.04,2233600.0,5.6258,5.6445,5.6258,5.6445,2233600.0
2011-10-27 12:20:00,6.04,6.04,6.01,6.02,3304800.0,5.6445,5.6445,5.6165,5.6258,3304800.0
2011-10-27 12:30:00,6.02,6.04,6.02,6.03,3612800.0,5.6258,5.6445,5.6258,5.6352,3612800.0
2011-10-27 12:40:00,6.03,6.04,6.02,6.02,1960000.0,5.6352,5.6445,5.6258,5.6258,1960000.0
2011-10-27 12:50:00,6.02,6.03,6.01,6.01,3138400.0,5.6258,5.6352,5.6165,5.6165,3138400.0
2011-10-27 13:00:00,6.01,6.04,6.01,6.03,1896000.0,5.6165,5.6445,5.6165,5.6352,1896000.0
2011-10-27 13:10:00,6.03,6.06,6.03,6.05,4352800.0,5.6352,5.6632,5.6352,5.6539,4352800.0
2011-10-27 13:20:00,6.05,6.05,6.04,6.05,1214400.0,5.6539,5.6539,5.6445,5.6539,1214400.0
2011-10-27 13:30:00,6.05,6.06,6.05,6.06,2397600.0,5.6539,5.6632,5.6539,5.6632,2397600.0
2011-10-27 13:40:00,6.06,6.06,6.05,6.06,1883200.0,5.6632,5.6632,5.6539,5.6632,1883200.0
2011-10-27 13:50:00,6.07,6.09,6.06,6.08,3016000.0,5.6726,5.6912,5.6632,5.6819,3016000.0
2011-10-27 14:00:00,6.08,6.1,6.08,6.08,3580800.0,5.6819,5.7006,5.6819,5.6819,3580800.0
2011-10-27 14:10:00,6.08,6.08,6.06,6.07,2530400.0,5.6819,5.6819,5.6632,5.6726,2530400.0
2011-10-27 14:20:00,6.07,6.1,6.07,6.1,2161600.0,5.6726,5.7006,5.6726,5.7006,2161600.0
2011-10-27 14:30:00,6.1,6.12,6.09,6.11,2740800.0,5.7006,5.7193,5.6912,5.7099,2740800.0
2011-10-27 14:40:00,6.11,6.12,6.09,6.09,2827200.0,5.7099,5.7193,5.6912,5.6912,2827200.0
2011-10-27 14:50:00,6.09,6.11,6.09,6.1,2468000.0,5.6912,5.7099,5.6912,5.7006,2468000.0
2011-10-27 15:00:00,6.1,6.12,6.09,6.11,3448800.0,5.7006,5.7193,5.6912,5.7099,3448800.0
2011-10-27 15:10:00,6.11,6.13,6.11,6.13,3109600.0,5.7099,5.7286,5.7099,5.7286,3109600.0
2011-10-27 15:20:00,6.13,6.16,6.13,6.13,6743200.0,5.7286,5.7567,5.7286,5.7286,6743200.0
2011-10-27 15:30:00,6.13,6.14,6.11,6.12,6370400.0,5.7286,5.738,5.7099,5.7193,6370400.0
2011-10-27 15:40:00,6.12,6.13,6.05,6.08,6729600.0,5.7193,5.7286,5.6539,5.6819,6729600.0
2011-10-27 15:50:00,6.07,6.09,6.03,6.09,9676000.0,5.6726,5.6912,5.6352,5.6912,9676000.0
2011-10-28 09:30:00,6.03,6.07,6.02,6.07,5016800.0,5.6352,5.6726,5.6258,5.6726,5016800.0
2011-10-28 09:40:00,6.07,6.07,6.02,6.03,3608800.0,5.6726,5.6726,5.6258,5.6352,3608800.0
2011-10-28 09:50:00,6.03,6.05,6.01,6.05,4054400.0,5.6352,5.6539,5.6165,5.6539,4054400.0
2011-10-28 10:00:00,6.05,6.06,6.02,6.03,3752000.0,5.6539,5.6632,5.6258,5.6352,3752000.0
2011-10-28 10:10:00,6.03,6.05,6.02,6.04,2783200.0,5.6352,5.6539,5.6258,5.6445,2783200.0
2011-10-28 10:20:00,6.03,6.06,6.03,6.05,2936000.0,5.6352,5.6632,5.6352,5.6539,2936000.0
2011-10-28 10:30:00,6.05,6.08,6.04,6.08,2921600.0,5.6539,5.6819,5.6445,5.6819,2921600.0
2011-10-28 10:40:00,6.08,6.08,6.05,6.06,2751200.0,5.6819,5.6819,5.6539,5.6632,2751200.0
2011-10-28 10:50:00,6.06,6.08,6.06,6.08,2284000.0,5.6632,5.6819,5.6632,5.6819,2284000.0
2011-10-28 11:00:00,6.08,6.1,6.07,6.09,3163200.0,5.6819,5.7006,5.6726,5.6912,3163200.0
2011-10-28 11:10:00,6.09,6.1,6.08,6.08,2321600.0,5.6912,5.7006,5.6819,5.6819,2321600.0
2011-10-28 11:20:00,6.08,6.09,6.08,6.08,1825600.0,5.6819,5.6912,5.6819,5.6819,1825600.0
2011-10-28 11:30:00,6.09,6.1,6.07,6.07,2602400.0,5.6912,5.7006,5.6726,5.6726,2602400.0
2011-10-28 11:40:00,6.07,6.08,6.05,6.06,2193600.0,5.6726,5.6819,5.6539,5.6632,2193600.0
2011-10-28 11:50:00,6.06,6.06,6.04,6.04,1658400.0,5.6632,5.6632,5.6445,5.6445,1658400.0
2011-10-28 12:00:00,6.04,6.05,6.04,6.05,1513600.0,5.6445,5.6539,5.6445,5.6539,1513600.0
2011-10-28 12:10:00,6.05,6.06,6.05,6.05,1179200.0,5.6539,5.6632,5.6539,5.6539,1179200.0
2011-10-28 12:20:00,6.05,6.06,6.03,6.03,1640800.0,5.6539,5.6632,5.6352,5.6352,1640800.0
2011-10-28 12:30:00,6.03,6.05,6.03,6.04,1348800.0,5.6352,5.6539,5.6352,5.6445,1348800.0
2011-10-28 12:40:00,6.04,6.06,6.04,6.06,1116800.0,5.6445,5.6632,5.6445,5.6632,1116800.0
2011-10-28 12:50:00,6.06,6.07,6.04,6.06,1281600.0,5.6632,5.6726,5.6445,5.6632,1281600.0
2011-10-28 13:00:00,6.06,6.07,6.05,6.06,1893600.0,5.6632,5.6726,5.6539,5.6632,1893600.0
2011-10-28 13:10:00,6.06,6.07,6.06,6.06,1304800.0,5.6632,5.6726,5.6632,5.6632,1304800.0
2011-10-28 13:20:00,6.06,6.09,6.06,6.08,3874400.0,5.6632,5.6912,5.6632,5.6819,3874400.0
2011-10-28 13:30:00,6.08,6.09,6.07,6.08,1404800.0,5.6819,5.6912,5.6726,5.6819,1404800.0
2011-10-28 13:40:00,6.08,6.08,6.06,6.06,1344800.0,5.6819,5.6819,5.6632,5.6632,1344800.0
2011-10-28 13:50:00,6.06,6.08,6.06,6.07,1093600.0,5.6632,5.6819,5.6632,5.6726,1093600.0
2011-10-28 14:00:00,6.07,6.08,6.05,6.07,1888800.0,5.6726,5.6819,5.6539,5.6726,1888800.0
2011-10-28 14:10:00,6.06,6.07,6.04,6.05,1170400.0,5.6632,5.6726,5.6445,5.6539,1170400.0
2011-10-28 14:20:00,6.05,6.06,6.05,6.06,876800.0,5.6539,5.6632,5.6539,5.6632,876800.0
2011-10-28 14:30:00,6.05,6.07,6.05,6.05,1914400.0,5.6539,5.6726,5.6539,5.6539,1914400.0
2011-10-28 14:40:00,6.05,6.07,6.05,6.06,956000.0,5.6539,5.6726,5.6539,5.6632,956000.0
2011-10-28 14:50:00,6.06,6.07,6.05,6.06,3665600.0,5.6632,5.6726,5.6539,5.6632,3665600.0
2011-10-28 15:00:00,6.06,6.09,6.06,6.08,4351200.0,5.6632,5.6912,5.6632,5.6819,4351200.0
2011-10-28 15:10:00,6.08,6.08,6.05,6.06,2363200.0,5.6819,5.6819,5.6539,5.6632,2363200.0
2011-10-28 15:20:00,6.06,6.07,6.06,6.07,1599200.0,5.6632,5.6726,5.6632,5.6726,1599200.0
2011-10-28 15:30:00,6.07,6.08,6.05,6.08,2636000.0,5.6726,5.6819,5.6539,5.6819,2636000.0
2011-10-28 15:40:00,6.08,6.1,6.07,6.09,3516000.0,5.6819,5.7006,5.6726,5.6912,3516000.0
2011-10-28 15:50:00,6.09,6.11,6.08,6.09,5928000.0,5.6912,5.7099,5.6819,5.6912,5928000.0
2011-10-31 09:30:00,5.95,5.96,5.92,5.93,5008800.0,5.5604,5.5698,5.5324,5.5417,5008800.0
2011-10-31 09:40:00,5.93,5.94,5.9,5.92,6944000.0,5.5417,5.5511,5.5137,5.5324,6944000.0
2011-10-31 09:50:00,5.92,5.93,5.91,5.92,9217600.0,5.5324,5.5417,5.523,5.5324,9217600.0
2011-10-31 10:00:00,5.92,5.93,5.91,5.93,2438400.0,5.5324,5.5417,5.523,5.5417,2438400.0
2011-10-31 10:10:00,5.93,5.95,5.92,5.93,6608800.0,5.5417,5.5604,5.5324,5.5417,6608800.0
2011-10-31 10:20:00,5.93,5.93,5.92,5.92,2798400.0,5.5417,5.5417,5.5324,5.5324,2798400.0
2011-10-31 10:30:00,5.92,5.96,5.92,5.96,2595200.0,5.5324,5.5698,5.5324,5.5698,2595200.0
2011-10-31 10:40:00,5.96,5.96,5.93,5.93,2280800.0,5.5698,5.5698,5.5417,5.5417,2280800.0
2011-10-31 10:50:00,5.93,5.95,5.93,5.93,2176000.0,5.5417,5.5604,5.5417,5.5417,2176000.0
2011-10-31 11:00:00,5.93,5.95,5.92,5.95,3180800.0,5.5417,5.5604,5.5324,5.5604,3180800.0
2011-10-31 11:10:00,5.95,5.95,5.91,5.91,3656000.0,5.5604,5.5604,5.523,5.523,3656000.0
2011-10-31 11:20:00,5.91,5.92,5.91,5.92,2552000.0,5.523,5.5324,5.523,5.5324,2552000.0
2011-10-31 11:30:00,5.92,5.93,5.91,5.92,2066400.0,5.5324,5.5417,5.523,5.5324,2066400.0
2011-10-31 11:40:00,5.92,5.94,5.92,5.94,1764000.0,5.5324,5.5511,5.5324,5.5511,1764000.0
2011-10-31 11:50:00,5.94,5.94,5.92,5.93,1191200.0,5.5511,5.5511,5.5324,5.5417,1191200.0
2011-10-31 12:00:00,5.92,5.93,5.92,5.92,1026400.0,5.5324,5.5417,5.5324,5.5324,1026400.0
2011-10-31 12:10:00,5.92,5.93,5.91,5.91,1522400.0,5.5324,5.5417,5.523,5.523,1522400.0
2011-10-31 12:20:00,5.91,5.92,5.89,5.89,3869600.0,5.523,5.5324,5.5043,5.5043,3869600.0
2011-10-31 12:30:00,5.89,5.9,5.88,5.89,2495200.0,5.5043,5.5137,5.495,5.5043,2495200.0
2011-10-31 12:40:00,5.89,5.91,5.89,5.9,2464000.0,5.5043,5.523,5.5043,5.5137,2464000.0
2011-10-31 12:50:00,5.9,5.91,5.89,5.9,1785600.0,5.5137,5.523,5.5043,5.5137,1785600.0
2011-10-31 13:00:00,5.9,5.93,5.9,5.92,2386400.0,5.5137,5.5417,5.5137,5.5324,2386400.0
2011-10-31 13:10:00,5.92,5.93,5.92,5.92,3314400.0,5.5324,5.5417,5.5324,5.5324,3314400.0
2011-10-31 13:20:00,5.92,5.93,5.91,5.91,1161600.0,5.5324,5.5417,5.523,5.523,1161600.0
2011-10-31 13:30:00,5.91,5.94,5.91,5.93,3508800.0,5.523,5.5511,5.523,5.5417,3508800.0
2011-10-31 13:40:00,5.93,5.95,5.93,5.95,4679200.0,5.5417,5.5604,5.5417,5.5604,4679200.0
2011-10-31 13:50:00,5.95,5.96,5.93,5.94,2374400.0,5.5604,5.5698,5.5417,5.5511,2374400.0
2011-10-31 14:00:00,5.94,5.95,5.93,5.93,1346400.0,5.5511,5.5604,5.5417,5.5417,1346400.0
2011-10-31 14:10:00,5.93,5.93,5.92,5.93,1294400.0,5.5417,5.5417,5.5324,5.5417,1294400.0
2011-10-31 14:20:00,5.93,5.94,5.91,5.93,2224000.0,5.5417,5.5511,5.523,5.5417,2224000.0
2011-10-31 14:30:00,5.93,5.93,5.9,5.91,1764800.0,5.5417,5.5417,5.5137,5.523,1764800.0
2011-10-31 14:40:00,5.91,5.92,5.9,5.91,2301600.0,5.523,5.5324,5.5137,5.523,2301600.0
2011-10-31 14:50:00,5.91,5.93,5.91,5.93,2222400.0,5.523,5.5417,5.523,5.5417,2222400.0
2011-10-31 15:00:00,5.93,5.93,5.89,5.89,2874400.0,5.5417,5.5417,5.5043,5.5043,2874400.0
2011-10-31 15:10:00,5.89,5.9,5.86,5.86,5181600.0,5.5043,5.5137,5.4763,5.4763,5181600.0
2011-10-31 15:20:00,5.86,5.87,5.84,5.85,5657600.0,5.4763,5.4856,5.4576,5.467,5657600.0
2011-10-31 15:30:00,5.85,5.88,5.84,5.87,4856800.0,5.467,5.495,5.4576,5.4856,4856800.0
2011-10-31 15:40:00,5.87,5.87,5.82,5.84,6356800.0,5.4856,5.4856,5.4389,5.4576,6356800.0
2011-10-31 15:50:00,5.84,5.86,5.78,5.78,11619200.0,5.4576,5.4763,5.4015,5.4015,11619200.0
2011-11-01 09:30:00,5.47,5.49,5.43,5.48,17328800.0,5.1118,5.1305,5.0745,5.1212,17328800.0
2011-11-01 09:40:00,5.48,5.52,5.47,5.49,11736800.0,5.1212,5.1586,5.1118,5.1305,11736800.0
2011-11-01 09:50:00,5.49,5.53,5.49,5.53,6727200.0,5.1305,5.1679,5.1305,5.1679,6727200.0
2011-11-01 10:00:00,5.53,5.54,5.48,5.53,12200000.0,5.1679,5.1773,5.1212,5.1679,12200000.0
2011-11-01 10:10:00,5.53,5.56,5.52,5.55,6589600.0,5.1679,5.1959,5.1586,5.1866,6589600.0
2011-11-01 10:20:00,5.55,5.59,5.53,5.57,6208800.0,5.1866,5.224,5.1679,5.2053,6208800.0
2011-11-01 10:30:00,5.58,5.6,5.56,5.59,5653600.0,5.2146,5.2333,5.1959,5.224,5653600.0
2011-11-01 10:40:00,5.59,5.59,5.55,5.56,4982400.0,5.224,5.224,5.1866,5.1959,4982400.0
2011-11-01 10:50:00,5.56,5.58,5.54,5.55,4691200.0,5.1959,5.2146,5.1773,5.1866,4691200.0
2011-11-01 11:00:00,5.54,5.56,5.53,5.53,6585600.0,5.1773,5.1959,5.1679,5.1679,6585600.0
2011-11-01 11:10:00,5.53,5.57,5.53,5.57,7728800.0,5.1679,5.2053,5.1679,5.2053,7728800.0
2011-11-01 11:20:00,5.57,5.57,5.53,5.54,7180000.0,5.2053,5.2053,5.1679,5.1773,7180000.0
2011-11-01 11:30:00,5.54,5.54,5.49,5.5,8756000.0,5.1773,5.1773,5.1305,5.1399,8756000.0
2011-11-01 11:40:00,5.5,5.51,5.46,5.48,9281600.0,5.1399,5.1492,5.1025,5.1212,9281600.0
2011-11-01 11:50:00,5.48,5.48,5.45,5.46,6702400.0,5.1212,5.1212,5.0931,5.1025,6702400.0
2011-11-01 12:00:00,5.46,5.49,5.44,5.48,7228800.0,5.1025,5.1305,5.0838,5.1212,7228800.0
2011-11-01 12:10:00,5.48,5.51,5.46,5.46,6431200.0,5.1212,5.1492,5.1025,5.1025,6431200.0
2011-11-01 12:20:00,5.46,5.49,5.45,5.48,3741600.0,5.1025,5.1305,5.0931,5.1212,3741600.0
2011-11-01 12:30:00,5.48,5.51,5.46,5.51,4644000.0,5.1212,5.1492,5.1025,5.1492,4644000.0
2011-11-01 12:40:00,5.51,5.51,5.46,5.47,4529600.0,5.1492,5.1492,5.1025,5.1118,4529600.0
2011-11-01 12:50:00,5.47,5.47,5.45,5.45,4256800.0,5.1118,5.1118,5.0931,5.0931,4256800.0
2011-11-01 13:00:00,5.45,5.48,5.44,5.46,4823200.0,5.0931,5.1212,5.0838,5.1025,4823200.0
2011-11-01 13:10:00,5.46,5.48,5.45,5.46,3063200.0,5.1025,5.1212,5.0931,5.1025,3063200.0
2011-11-01 13:20:00,5.46,5.53,5.43,5.52,9210400.0,5.1025,5.1679,5.0745,5.1586,9210400.0
2011-11-01 13:30:00,5.52,5.56,5.51,5.53,13207200.0,5.1586,5.1959,5.1492,5.1679,13207200.0
2011-11-01 13:40:00,5.53,5.59,5.53,5.56,9806400.0,5.1679,5.224,5.1679,5.1959,9806400.0
2011-11-01 13:50:00,5.57,5.59,5.5,5.53,7343200.0,5.2053,5.224,5.1399,5.1679,7343200.0
2011-11-01 14:00:00,5.52,5.57,5.51,5.57,5111200.0,5.1586,5.2053,5.1492,5.2053,5111200.0
2011-11-01 14:10:00,5.56,5.58,5.54,5.56,4170400.0,5.1959,5.2146,5.1773,5.1959,4170400.0
2011-11-01 14:20:00,5.56,5.61,5.55,5.59,6428800.0,5.1959,5.2427,5.1866,5.224,6428800.0
2011-11-01 14:30:00,5.59,5.6,5.56,5.56,4336000.0,5.224,5.2333,5.1959,5.1959,4336000.0
2011-11-01 14:40:00,5.56,5.58,5.55,5.56,3275200.0,5.1959,5.2146,5.1866,5.1959,3275200.0
2011-11-01 14:50:00,5.56,5.58,5.53,5.54,4481600.0,5.1959,5.2146,5.1679,5.1773,4481600.0
2011-11-01 15:00:00,5.54,5.55,5.48,5.5,6427200.0,5.1773,5.1866,5.1212,5.1399,6427200.0
2011-11-01 15:10:00,5.5,5.53,5.49,5.52,4745600.0,5.1399,5.1679,5.1305,5.1586,4745600.0
2011-11-01 15:20:00,5.52,5.53,5.48,5.51,3420000.0,5.1586,5.1679,5.1212,5.1492,3420000.0
2011-11-01 15:30:00,5.51,5.57,5.51,5.57,6800000.0,5.1492,5.2053,5.1492,5.2053,6800000.0
2011-11-01 15:40:00,5.56,5.57,5.45,5.48,12099200.0,5.1959,5.2053,5.0931,5.1212,12099200.0
2011-11-01 15:50:00,5.48,5.49,5.44,5.47,10828800.0,5.1212,5.1305,5.0838,5.1118,10828800.0
2011-11-02 09:30:00,5.63,5.65,5.61,5.61,7729600.0,5.2614,5.2801,5.2427,5.2427,7729600.0
2011-11-02 09:40:00,5.61,5.63,5.61,5.62,4261600.0,5.2427,5.2614,5.2427,5.252,4261600.0
2011-11-02 09:50:00,5.62,5.62,5.59,5.61,4900000.0,5.252,5.252,5.224,5.2427,4900000.0
2011-11-02 10:00:00,5.61,5.62,5.58,5.61,6424000.0,5.2427,5.252,5.2146,5.2427,6424000.0
2011-11-02 10:10:00,5.61,5.62,5.6,5.62,3576000.0,5.2427,5.252,5.2333,5.252,3576000.0
2011-11-02 10:20:00,5.62,5.63,5.61,5.63,4524000.0,5.252,5.2614,5.2427,5.2614,4524000.0
2011-11-02 10:30:00,5.63,5.63,5.6,5.62,3510400.0,5.2614,5.2614,5.2333,5.252,3510400.0
2011-11-02 10:40:00,5.62,5.66,5.62,5.66,7067200.0,5.252,5.2894,5.252,5.2894,7067200.0
2011-11-02 10:50:00,5.66,5.68,5.66,5.67,5677600.0,5.2894,5.3081,5.2894,5.2987,5677600.0
2011-11-02 11:00:00,5.67,5.68,5.66,5.68,2765600.0,5.2987,5.3081,5.2894,5.3081,2765600.0
2011-11-02 11:10:00,5.68,5.68,5.66,5.68,2204800.0,5.3081,5.3081,5.2894,5.3081,2204800.0
2011-11-02 11:20:00,5.68,5.68,5.66,5.66,2232000.0,5.3081,5.3081,5.2894,5.2894,2232000.0
2011-11-02 11:30:00,5.67,5.67,5.65,5.66,1676000.0,5.2987,5.2987,5.2801,5.2894,1676000.0
2011-11-02 11:40:00,5.66,5.67,5.65,5.65,1779200.0,5.2894,5.2987,5.2801,5.2801,1779200.0
2011-11-02 11:50:00,5.66,5.66,5.65,5.65,1677600.0,5.2894,5.2894,5.2801,5.2801,1677600.0
2011-11-02 12:00:00,5.65,5.65,5.64,5.64,1456000.0,5.2801,5.2801,5.2707,5.2707,1456000.0
2011-11-02 12:10:00,5.64,5.66,5.63,5.63,2240000.0,5.2707,5.2894,5.2614,5.2614,2240000.0
2011-11-02 12:20:00,5.63,5.65,5.63,5.64,1512800.0,5.2614,5.2801,5.2614,5.2707,1512800.0
2011-11-02 12:30:00,5.64,5.66,5.61,5.64,5787200.0,5.2707,5.2894,5.2427,5.2707,5787200.0
2011-11-02 12:40:00,5.64,5.67,5.61,5.61,4780800.0,5.2707,5.2987,5.2427,5.2427,4780800.0
2011-11-02 12:50:00,5.61,5.62,5.59,5.6,2625600.0,5.2427,5.252,5.224,5.2333,2625600.0
2011-11-02 13:00:00,5.6,5.6,5.56,5.58,8831200.0,5.2333,5.2333,5.1959,5.2146,8831200.0
2011-11-02 13:10:00,5.57,5.59,5.56,5.57,2622400.0,5.2053,5.224,5.1959,5.2053,2622400.0
2011-11-02 13:20:00,5.57,5.57,5.54,5.56,3731200.0,5.2053,5.2053,5.1773,5.1959,3731200.0
2011-11-02 13:30:00,5.56,5.58,5.56,5.57,2108000.0,5.1959,5.2146,5.1959,5.2053,2108000.0
2011-11-02 13:40:00,5.57,5.6,5.57,5.59,3246400.0,5.2053,5.2333,5.2053,5.224,3246400.0
2011-11-02 13:50:00,5.59,5.59,5.56,5.56,1668000.0,5.224,5.224,5.1959,5.1959,1668000.0
2011-11-02 14:00:00,5.56,5.59,5.54,5.57,4392800.0,5.1959,5.224,5.1773,5.2053,4392800.0
2011-11-02 14:10:00,5.57,5.58,5.55,5.57,2896800.0,5.2053,5.2146,5.1866,5.2053,2896800.0
2011-11-02 14:20:00,5.57,5.59,5.56,5.57,2039200.0,5.2053,5.224,5.1959,5.2053,2039200.0
2011-11-02 14:30:00,5.57,5.61,5.56,5.6,4010400.0,5.2053,5.2427,5.1959,5.2333,4010400.0
2011-11-02 14:40:00,5.6,5.61,5.58,5.61,1903200.0,5.2333,5.2427,5.2146,5.2427,1903200.0
2011-11-02 14:50:00,5.6,5.63,5.6,5.62,3024800.0,5.2333,5.2614,5.2333,5.252,3024800.0
2011-11-02 15:00:00,5.62,5.65,5.6,5.63,4773600.0,5.252,5.2801,5.2333,5.2614,4773600.0
2011-11-02 15:10:00,5.63,5.65,5.62,5.65,3501600.0,5.2614,5.2801,5.252,5.2801,3501600.0
2011-11-02 15:20:00,5.65,5.67,5.64,5.64,4392800.0,5.2801,5.2987,5.2707,5.2707,4392800.0
2011-11-02 15:30:00,5.64,5.66,5.61,5.64,4620000.0,5.2707,5.2894,5.2427,5.2707,4620000.0
2011-11-02 15:40:00,5.63,5.65,5.6,5.62,6407200.0,5.2614,5.2801,5.2333,5.252,6407200.0
2011-11-02 15:50:00,5.62,5.65,5.61,5.65,5611200.0,5.252,5.2801,5.2427,5.2801,5611200.0
2011-11-03 09:30:00,5.77,5.78,5.74,5.76,7059200.0,5.3922,5.4015,5.3642,5.3829,7059200.0
2011-11-03 09:40:00,5.76,5.76,5.72,5.72,2916800.0,5.3829,5.3829,5.3455,5.3455,2916800.0
2011-11-03 09:50:00,5.72,5.72,5.66,5.68,7363200.0,5.3455,5.3455,5.2894,5.3081,7363200.0
2011-11-03 10:00:00,5.68,5.69,5.61,5.65,13428000.0,5.3081,5.3174,5.2427,5.2801,13428000.0
2011-11-03 10:10:00,5.65,5.69,5.63,5.68,7026400.0,5.2801,5.3174,5.2614,5.3081,7026400.0
2011-11-03 10:20:00,5.68,5.7,5.66,5.68,9657600.0,5.3081,5.3268,5.2894,5.3081,9657600.0
2011-11-03 10:30:00,5.68,5.7,5.67,5.68,5348800.0,5.3081,5.3268,5.2987,5.3081,5348800.0
2011-11-03 10:40:00,5.68,5.75,5.68,5.73,9800000.0,5.3081,5.3735,5.3081,5.3548,9800000.0
2011-11-03 10:50:00,5.73,5.74,5.71,5.71,6126400.0,5.3548,5.3642,5.3361,5.3361,6126400.0
2011-11-03 11:00:00,5.71,5.73,5.69,5.7,2824800.0,5.3361,5.3548,5.3174,5.3268,2824800.0
2011-11-03 11:10:00,5.7,5.75,5.7,5.75,2572000.0,5.3268,5.3735,5.3268,5.3735,2572000.0
2011-11-03 11:20:00,5.75,5.76,5.74,5.76,3334400.0,5.3735,5.3829,5.3642,5.3829,3334400.0
2011-11-03 11:30:00,5.76,5.77,5.75,5.75,1792800.0,5.3829,5.3922,5.3735,5.3735,1792800.0
2011-11-03 11:40:00,5.74,5.75,5.73,5.75,1672000.0,5.3642,5.3735,5.3548,5.3735,1672000.0
2011-11-03 11:50:00,5.75,5.76,5.73,5.73,1933600.0,5.3735,5.3829,5.3548,5.3548,1933600.0
2011-11-03 12:00:00,5.73,5.75,5.72,5.75,1359200.0,5.3548,5.3735,5.3455,5.3735,1359200.0
2011-11-03 12:10:00,5.75,5.76,5.73,5.74,1842400.0,5.3735,5.3829,5.3548,5.3642,1842400.0
2011-11-03 12:20:00,5.74,5.77,5.73,5.76,2547200.0,5.3642,5.3922,5.3548,5.3829,2547200.0
2011-11-03 12:30:00,5.76,5.77,5.73,5.73,2375200.0,5.3829,5.3922,5.3548,5.3548,2375200.0
2011-11-03 12:40:00,5.74,5.78,5.73,5.78,4274400.0,5.3642,5.4015,5.3548,5.4015,4274400.0
2011-11-03 12:50:00,5.78,5.79,5.77,5.78,3846400.0,5.4015,5.4109,5.3922,5.4015,3846400.0
2011-11-03 13:00:00,5.79,5.8,5.77,5.8,2595200.0,5.4109,5.4202,5.3922,5.4202,2595200.0
2011-11-03 13:10:00,5.79,5.81,5.79,5.81,4096800.0,5.4109,5.4296,5.4109,5.4296,4096800.0
2011-11-03 13:20:00,5.81,5.81,5.79,5.79,2288800.0,5.4296,5.4296,5.4109,5.4109,2288800.0
2011-11-03 13:30:00,5.79,5.81,5.78,5.81,1679200.0,5.4109,5.4296,5.4015,5.4296,1679200.0
2011-11-03 13:40:00,5.81,5.84,5.81,5.84,3936000.0,5.4296,5.4576,5.4296,5.4576,3936000.0
2011-11-03 13:50:00,5.84,5.85,5.81,5.82,4039200.0,5.4576,5.467,5.4296,5.4389,4039200.0
2011-11-03 14:00:00,5.82,5.84,5.81,5.84,3524000.0,5.4389,5.4576,5.4296,5.4576,3524000.0
2011-11-03 14:10:00,5.84,5.84,5.82,5.82,3744800.0,5.4576,5.4576,5.4389,5.4389,3744800.0
2011-11-03 14:20:00,5.82,5.82,5.8,5.81,2040000.0,5.4389,5.4389,5.4202,5.4296,2040000.0
2011-11-03 14:30:00,5.81,5.83,5.81,5.83,1852800.0,5.4296,5.4483,5.4296,5.4483,1852800.0
2011-11-03 14:40:00,5.83,5.83,5.8,5.8,1272800.0,5.4483,5.4483,5.4202,5.4202,1272800.0
2011-11-03 14:50:00,5.8,5.82,5.8,5.81,1456800.0,5.4202,5.4389,5.4202,5.4296,1456800.0
2011-11-03 15:00:00,5.81,5.84,5.81,5.83,1894400.0,5.4296,5.4576,5.4296,5.4483,1894400.0
2011-11-03 15:10:00,5.83,5.85,5.82,5.83,3849600.0,5.4483,5.467,5.4389,5.4483,3849600.0
2011-11-03 15:20:00,5.83,5.85,5.82,5.85,2684000.0,5.4483,5.467,5.4389,5.467,2684000.0
2011-11-03 15:30:00,5.85,5.87,5.84,5.84,5251200.0,5.467,5.4856,5.4576,5.4576,5251200.0
2011-11-03 15:40:00,5.84,5.86,5.83,5.86,6342400.0,5.4576,5.4763,5.4483,5.4763,6342400.0
2011-11-03 15:50:00,5.86,5.87,5.85,5.85,10015200.0,5.4763,5.4856,5.467,5.467,10015200.0
2011-11-04 09:30:00,5.76,5.78,5.74,5.77,5600000.0,5.3829,5.4015,5.3642,5.3922,5600000.0
2011-11-04 09:40:00,5.77,5.78,5.75,5.78,4891200.0,5.3922,5.4015,5.3735,5.4015,4891200.0
2011-11-04 09:50:00,5.78,5.78,5.72,5.73,4955200.0,5.4015,5.4015,5.3455,5.3548,4955200.0
2011-11-04 10:00:00,5.73,5.74,5.71,5.72,5537600.0,5.3548,5.3642,5.3361,5.3455,5537600.0
2011-11-04 10:10:00,5.72,5.74,5.7,5.71,5073600.0,5.3455,5.3642,5.3268,5.3361,5073600.0
2011-11-04 10:20:00,5.71,5.71,5.68,5.69,4407200.0,5.3361,5.3361,5.3081,5.3174,4407200.0
2011-11-04 10:30:00,5.68,5.68,5.65,5.66,5812800.0,5.3081,5.3081,5.2801,5.2894,5812800.0
2011-11-04 10:40:00,5.66,5.69,5.65,5.68,3744000.0,5.2894,5.3174,5.2801,5.3081,3744000.0
2011-11-04 10:50:00,5.68,5.69,5.67,5.68,3832000.0,5.3081,5.3174,5.2987,5.3081,3832000.0
2011-11-04 11:00:00,5.69,5.7,5.68,5.69,4660000.0,5.3174,5.3268,5.3081,5.3174,4660000.0
2011-11-04 11:10:00,5.69,5.7,5.67,5.67,2898400.0,5.3174,5.3268,5.2987,5.2987,2898400.0
2011-11-04 11:20:00,5.67,5.69,5.66,5.68,4408800.0,5.2987,5.3174,5.2894,5.3081,4408800.0
2011-11-04 11:30:00,5.68,5.7,5.67,5.7,2549600.0,5.3081,5.3268,5.2987,5.3268,2549600.0
2011-11-04 11:40:00,5.7,5.71,5.68,5.69,2692000.0,5.3268,5.3361,5.3081,5.3174,2692000.0
2011-11-04 11:50:00,5.69,5.71,5.68,5.71,1944000.0,5.3174,5.3361,5.3081,5.3361,1944000.0
2011-11-04 12:00:00,5.71,5.72,5.7,5.7,3081600.0,5.3361,5.3455,5.3268,5.3268,3081600.0
2011-11-04 12:10:00,5.7,5.72,5.7,5.72,1286400.0,5.3268,5.3455,5.3268,5.3455,1286400.0
2011-11-04 12:20:00,5.72,5.73,5.71,5.72,1672800.0,5.3455,5.3548,5.3361,5.3455,1672800.0
2011-11-04 12:30:00,5.72,5.72,5.7,5.71,1436800.0,5.3455,5.3455,5.3268,5.3361,1436800.0
2011-11-04 12:40:00,5.7,5.71,5.68,5.7,1581600.0,5.3268,5.3361,5.3081,5.3268,1581600.0
2011-11-04 12:50:00,5.7,5.71,5.69,5.71,1149600.0,5.3268,5.3361,5.3174,5.3361,1149600.0
2011-11-04 13:00:00,5.71,5.72,5.71,5.72,1434400.0,5.3361,5.3455,5.3361,5.3455,1434400.0
2011-11-04 13:10:00,5.72,5.76,5.72,5.75,3667200.0,5.3455,5.3829,5.3455,5.3735,3667200.0
2011-11-04 13:20:00,5.75,5.76,5.75,5.76,2100800.0,5.3735,5.3829,5.3735,5.3829,2100800.0
2011-11-04 13:30:00,5.76,5.76,5.75,5.75,1532800.0,5.3829,5.3829,5.3735,5.3735,1532800.0
2011-11-04 13:40:00,5.75,5.8,5.75,5.79,4718400.0,5.3735,5.4202,5.3735,5.4109,4718400.0
2011-11-04 13:50:00,5.79,5.8,5.77,5.78,2735200.0,5.4109,5.4202,5.3922,5.4015,2735200.0
2011-11-04 14:00:00,5.78,5.78,5.77,5.78,1782400.0,5.4015,5.4015,5.3922,5.4015,1782400.0
2011-11-04 14:10:00,5.78,5.79,5.77,5.79,1633600.0,5.4015,5.4109,5.3922,5.4109,1633600.0
2011-11-04 14:20:00,5.79,5.8,5.78,5.79,2039200.0,5.4109,5.4202,5.4015,5.4109,2039200.0
2011-11-04 14:30:00,5.79,5.8,5.76,5.76,2406400.0,5.4109,5.4202,5.3829,5.3829,2406400.0
2011-11-04 14:40:00,5.76,5.79,5.76,5.78,2084000.0,5.3829,5.4109,5.3829,5.4015,2084000.0
2011-11-04 14:50:00,5.78,5.78,5.76,5.77,1049600.0,5.4015,5.4015,5.3829,5.3922,1049600.0
2011-11-04 15:00:00,5.78,5.78,5.73,5.73,2444800.0,5.4015,5.4015,5.3548,5.3548,2444800.0
2011-11-04 15:10:00,5.74,5.75,5.73,5.75,2706400.0,5.3642,5.3735,5.3548,5.3735,2706400.0
2011-11-04 15:20:00,5.75,5.76,5.73,5.75,2540000.0,5.3735,5.3829,5.3548,5.3735,2540000.0
2011-11-04 15:30:00,5.75,5.77,5.75,5.75,3706400.0,5.3735,5.3922,5.3735,5.3735,3706400.0
2011-11-04 15:40:00,5.75,5.79,5.75,5.78,4395200.0,5.3735,5.4109,5.3735,5.4015,4395200.0
2011-11-04 15:50:00,5.78,5.79,5.75,5.78,9774400.0,5.4015,5.4109,5.3735,5.4015,9774400.0
2011-11-07 09:30:00,5.77,5.82,5.76,5.82,4383200.0,5.3922,5.4389,5.3829,5.4389,4383200.0
2011-11-07 09:40:00,5.82,5.84,5.8,5.82,4927200.0,5.4389,5.4576,5.4202,5.4389,4927200.0
2011-11-07 09:50:00,5.82,5.84,5.81,5.82,3484800.0,5.4389,5.4576,5.4296,5.4389,3484800.0
2011-11-07 10:00:00,5.82,5.83,5.78,5.81,3084800.0,5.4389,5.4483,5.4015,5.4296,3084800.0
2011-11-07 10:10:00,5.81,5.82,5.77,5.78,4360800.0,5.4296,5.4389,5.3922,5.4015,4360800.0
2011-11-07 10:20:00,5.78,5.79,5.76,5.77,3272800.0,5.4015,5.4109,5.3829,5.3922,3272800.0
2011-11-07 10:30:00,5.76,5.77,5.73,5.74,4886400.0,5.3829,5.3922,5.3548,5.3642,4886400.0
2011-11-07 10:40:00,5.74,5.75,5.73,5.74,4464800.0,5.3642,5.3735,5.3548,5.3642,4464800.0
2011-11-07 10:50:00,5.74,5.75,5.71,5.72,5027200.0,5.3642,5.3735,5.3361,5.3455,5027200.0
2011-11-07 11:00:00,5.72,5.75,5.71,5.73,4323200.0,5.3455,5.3735,5.3361,5.3548,4323200.0
2011-11-07 11:10:00,5.73,5.76,5.73,5.74,3216000.0,5.3548,5.3829,5.3548,5.3642,3216000.0
2011-11-07 11:20:00,5.74,5.74,5.7,5.71,3300800.0,5.3642,5.3642,5.3268,5.3361,3300800.0
2011-11-07 11:30:00,5.71,5.73,5.71,5.73,4308000.0,5.3361,5.3548,5.3361,5.3548,4308000.0
2011-11-07 11:40:00,5.73,5.73,5.7,5.72,3452800.0,5.3548,5.3548,5.3268,5.3455,3452800.0
2011-11-07 11:50:00,5.72,5.74,5.71,5.71,1813600.0,5.3455,5.3642,5.3361,5.3361,1813600.0
2011-11-07 12:00:00,5.71,5.74,5.71,5.73,2714400.0,5.3361,5.3642,5.3361,5.3548,2714400.0
2011-11-07 12:10:00,5.73,5.73,5.68,5.68,3695200.0,5.3548,5.3548,5.3081,5.3081,3695200.0
2011-11-07 12:20:00,5.68,5.68,5.67,5.68,2924000.0,5.3081,5.3081,5.2987,5.3081,2924000.0
2011-11-07 12:30:00,5.68,5.68,5.66,5.68,1913600.0,5.3081,5.3081,5.2894,5.3081,1913600.0
2011-11-07 12:40:00,5.68,5.69,5.67,5.69,1459200.0,5.3081,5.3174,5.2987,5.3174,1459200.0
2011-11-07 12:50:00,5.68,5.7,5.68,5.7,1044000.0,5.3081,5.3268,5.3081,5.3268,1044000.0
2011-11-07 13:00:00,5.7,5.7,5.69,5.7,860000.0,5.3268,5.3268,5.3174,5.3268,860000.0
2011-11-07 13:10:00,5.7,5.72,5.7,5.72,1914400.0,5.3268,5.3455,5.3268,5.3455,1914400.0
2011-11-07 13:20:00,5.72,5.72,5.71,5.72,1490400.0,5.3455,5.3455,5.3361,5.3455,1490400.0
2011-11-07 13:30:00,5.72,5.72,5.71,5.71,571200.0,5.3455,5.3455,5.3361,5.3361,571200.0
2011-11-07 13:40:00,5.71,5.72,5.71,5.71,648800.0,5.3361,5.3455,5.3361,5.3361,648800.0
2011-11-07 13:50:00,5.71,5.77,5.71,5.76,5209600.0,5.3361,5.3922,5.3361,5.3829,5209600.0
2011-11-07 14:00:00,5.76,5.78,5.75,5.77,4319200.0,5.3829,5.4015,5.3735,5.3922,4319200.0
2011-11-07 14:10:00,5.77,5.8,5.77,5.77,2528800.0,5.3922,5.4202,5.3922,5.3922,2528800.0
2011-11-07 14:20:00,5.77,5.8,5.77,5.79,2423200.0,5.3922,5.4202,5.3922,5.4109,2423200.0
2011-11-07 14:30:00,5.79,5.8,5.78,5.8,2797600.0,5.4109,5.4202,5.4015,5.4202,2797600.0
2011-11-07 14:40:00,5.8,5.8,5.78,5.79,1637600.0,5.4202,5.4202,5.4015,5.4109,1637600.0
2011-11-07 14:50:00,5.79,5.82,5.79,5.82,3564000.0,5.4109,5.4389,5.4109,5.4389,3564000.0
2011-11-07 15:00:00,5.82,5.83,5.81,5.83,1761600.0,5.4389,5.4483,5.4296,5.4483,1761600.0
2011-11-07 15:10:00,5.83,5.84,5.82,5.82,3187200.0,5.4483,5.4576,5.4389,5.4389,3187200.0
2011-11-07 15:20:00,5.81,5.83,5.8,5.8,2798400.0,5.4296,5.4483,5.4202,5.4202,2798400.0
2011-11-07 15:30:00,5.8,5.84,5.8,5.83,3580800.0,5.4202,5.4576,5.4202,5.4483,3580800.0
2011-11-07 15:40:00,5.83,5.84,5.82,5.83,3955200.0,5.4483,5.4576,5.4389,5.4483,3955200.0
2011-11-07 15:50:00,5.83,5.86,5.82,5.85,6744000.0,5.4483,5.4763,5.4389,5.467,6744000.0
2011-11-08 09:30:00,5.91,5.92,5.89,5.9,5106400.0,5.523,5.5324,5.5043,5.5137,5106400.0
2011-11-08 09:40:00,5.9,5.93,5.9,5.9,5342400.0,5.5137,5.5417,5.5137,5.5137,5342400.0
2011-11-08 09:50:00,5.91,5.95,5.91,5.95,4072800.0,5.523,5.5604,5.523,5.5604,4072800.0
2011-11-08 10:00:00,5.95,5.96,5.92,5.92,4522400.0,5.5604,5.5698,5.5324,5.5324,4522400.0
2011-11-08 10:10:00,5.92,5.92,5.88,5.92,7724000.0,5.5324,5.5324,5.495,5.5324,7724000.0
2011-11-08 10:20:00,5.92,5.92,5.85,5.86,6609600.0,5.5324,5.5324,5.467,5.4763,6609600.0
2011-11-08 10:30:00,5.86,5.88,5.85,5.88,2976800.0,5.4763,5.495,5.467,5.495,2976800.0
2011-11-08 10:40:00,5.88,5.9,5.87,5.88,3324000.0,5.495,5.5137,5.4856,5.495,3324000.0
2011-11-08 10:50:00,5.88,5.89,5.86,5.87,5031200.0,5.495,5.5043,5.4763,5.4856,5031200.0
2011-11-08 11:00:00,5.87,5.88,5.84,5.85,3624000.0,5.4856,5.495,5.4576,5.467,3624000.0
2011-11-08 11:10:00,5.85,5.85,5.81,5.82,3936000.0,5.467,5.467,5.4296,5.4389,3936000.0
2011-11-08 11:20:00,5.82,5.83,5.8,5.83,4356800.0,5.4389,5.4483,5.4202,5.4483,4356800.0
2011-11-08 11:30:00,5.83,5.83,5.81,5.82,1743200.0,5.4483,5.4483,5.4296,5.4389,1743200.0
2011-11-08 11:40:00,5.82,5.85,5.81,5.84,2393600.0,5.4389,5.467,5.4296,5.4576,2393600.0
2011-11-08 11:50:00,5.84,5.85,5.83,5.83,2193600.0,5.4576,5.467,5.4483,5.4483,2193600.0
2011-11-08 12:00:00,5.84,5.86,5.82,5.86,3084800.0,5.4576,5.4763,5.4389,5.4763,3084800.0
2011-11-08 12:10:00,5.86,5.86,5.85,5.86,1621600.0,5.4763,5.4763,5.467,5.4763,1621600.0
2011-11-08 12:20:00,5.86,5.87,5.85,5.85,1115200.0,5.4763,5.4856,5.467,5.467,1115200.0
2011-11-08 12:30:00,5.85,5.87,5.85,5.87,1313600.0,5.467,5.4856,5.467,5.4856,1313600.0
2011-11-08 12:40:00,5.87,5.87,5.84,5.85,1640000.0,5.4856,5.4856,5.4576,5.467,1640000.0
2011-11-08 12:50:00,5.85,5.85,5.83,5.85,1012800.0,5.467,5.467,5.4483,5.467,1012800.0
2011-11-08 13:00:00,5.85,5.87,5.85,5.85,1318400.0,5.467,5.4856,5.467,5.467,1318400.0
2011-11-08 13:10:00,5.85,5.85,5.83,5.84,1615200.0,5.467,5.467,5.4483,5.4576,1615200.0
2011-11-08 13:20:00,5.84,5.88,5.84,5.87,2077600.0,5.4576,5.495,5.4576,5.4856,2077600.0
2011-11-08 13:30:00,5.87,5.89,5.86,5.88,1480800.0,5.4856,5.5043,5.4763,5.495,1480800.0
2011-11-08 13:40:00,5.88,5.94,5.88,5.93,5648800.0,5.495,5.5511,5.495,5.5417,5648800.0
2011-11-08 13:50:00,5.92,5.95,5.92,5.93,6555200.0,5.5324,5.5604,5.5324,5.5417,6555200.0
2011-11-08 14:00:00,5.93,5.94,5.91,5.92,3302400.0,5.5417,5.5511,5.523,5.5324,3302400.0
2011-11-08 14:10:00,5.92,5.94,5.92,5.92,1997600.0,5.5324,5.5511,5.5324,5.5324,1997600.0
2011-11-08 14:20:00,5.92,5.97,5.91,5.97,4396800.0,5.5324,5.5791,5.523,5.5791,4396800.0
2011-11-08 14:30:00,5.97,5.98,5.96,5.96,4848000.0,5.5791,5.5884,5.5698,5.5698,4848000.0
2011-11-08 14:40:00,5.96,5.97,5.95,5.96,1336000.0,5.5698,5.5791,5.5604,5.5698,1336000.0
2011-11-08 14:50:00,5.96,5.97,5.95,5.97,3204000.0,5.5698,5.5791,5.5604,5.5791,3204000.0
2011-11-08 15:00:00,5.97,5.97,5.94,5.95,3466400.0,5.5791,5.5791,5.5511,5.5604,3466400.0
2011-11-08 15:10:00,5.95,5.99,5.95,5.98,5013600.0,5.5604,5.5978,5.5604,5.5884,5013600.0
2011-11-08 15:20:00,5.98,5.98,5.97,5.98,2372800.0,5.5884,5.5884,5.5791,5.5884,2372800.0
2011-11-08 15:30:00,5.98,6.01,5.98,6.0,5308800.0,5.5884,5.6165,5.5884,5.6071,5308800.0
2011-11-08 15:40:00,6.0,6.01,5.98,6.0,4860800.0,5.6071,5.6165,5.5884,5.6071,4860800.0
2011-11-08 15:50:00,6.0,6.01,5.99,5.99,8672000.0,5.6071,5.6165,5.5978,5.5978,8672000.0
2011-11-09 09:30:00,5.72,5.75,5.71,5.73,8566400.0,5.3455,5.3735,5.3361,5.3548,8566400.0
2011-11-09 09:40:00,5.73,5.74,5.7,5.72,7582400.0,5.3548,5.3642,5.3268,5.3455,7582400.0
2011-11-09 09:50:00,5.72,5.72,5.67,5.69,7044000.0,5.3455,5.3455,5.2987,5.3174,7044000.0
2011-11-09 10:00:00,5.69,5.72,5.68,5.7,5538400.0,5.3174,5.3455,5.3081,5.3268,5538400.0
2011-11-09 10:10:00,5.7,5.73,5.7,5.71,3516800.0,5.3268,5.3548,5.3268,5.3361,3516800.0
2011-11-09 10:20:00,5.71,5.72,5.67,5.68,4468000.0,5.3361,5.3455,5.2987,5.3081,4468000.0
2011-11-09 10:30:00,5.68,5.71,5.65,5.66,7208000.0,5.3081,5.3361,5.2801,5.2894,7208000.0
2011-11-09 10:40:00,5.66,5.74,5.65,5.73,7400800.0,5.2894,5.3642,5.2801,5.3548,7400800.0
2011-11-09 10:50:00,5.73,5.75,5.72,5.72,5928800.0,5.3548,5.3735,5.3455,5.3455,5928800.0
2011-11-09 11:00:00,5.73,5.75,5.71,5.74,3487200.0,5.3548,5.3735,5.3361,5.3642,3487200.0
2011-11-09 11:10:00,5.74,5.77,5.73,5.76,3406400.0,5.3642,5.3922,5.3548,5.3829,3406400.0
2011-11-09 11:20:00,5.76,5.77,5.74,5.75,3164800.0,5.3829,5.3922,5.3642,5.3735,3164800.0
2011-11-09 11:30:00,5.75,5.77,5.73,5.76,1957600.0,5.3735,5.3922,5.3548,5.3829,1957600.0
2011-11-09 11:40:00,5.76,5.77,5.74,5.77,2232800.0,5.3829,5.3922,5.3642,5.3922,2232800.0
2011-11-09 11:50:00,5.77,5.78,5.75,5.75,2268000.0,5.3922,5.4015,5.3735,5.3735,2268000.0
2011-11-09 12:00:00,5.76,5.76,5.73,5.73,2905600.0,5.3829,5.3829,5.3548,5.3548,2905600.0
2011-11-09 12:10:00,5.73,5.74,5.73,5.73,1104000.0,5.3548,5.3642,5.3548,5.3548,1104000.0
2011-11-09 12:20:00,5.73,5.74,5.71,5.71,2848800.0,5.3548,5.3642,5.3361,5.3361,2848800.0
2011-11-09 12:30:00,5.72,5.73,5.71,5.72,1620800.0,5.3455,5.3548,5.3361,5.3455,1620800.0
2011-11-09 12:40:00,5.72,5.73,5.71,5.72,1797600.0,5.3455,5.3548,5.3361,5.3455,1797600.0
2011-11-09 12:50:00,5.72,5.74,5.72,5.74,1715200.0,5.3455,5.3642,5.3455,5.3642,1715200.0
2011-11-09 13:00:00,5.74,5.75,5.73,5.73,2287200.0,5.3642,5.3735,5.3548,5.3548,2287200.0
2011-11-09 13:10:00,5.73,5.74,5.69,5.69,3211200.0,5.3548,5.3642,5.3174,5.3174,3211200.0
2011-11-09 13:20:00,5.7,5.7,5.68,5.7,1872000.0,5.3268,5.3268,5.3081,5.3268,1872000.0
2011-11-09 13:30:00,5.7,5.7,5.68,5.68,2351200.0,5.3268,5.3268,5.3081,5.3081,2351200.0
2011-11-09 13:40:00,5.68,5.69,5.66,5.66,2645600.0,5.3081,5.3174,5.2894,5.2894,2645600.0
2011-11-09 13:50:00,5.66,5.67,5.61,5.63,6504000.0,5.2894,5.2987,5.2427,5.2614,6504000.0
2011-11-09 14:00:00,5.63,5.63,5.56,5.58,12570400.0,5.2614,5.2614,5.1959,5.2146,12570400.0
2011-11-09 14:10:00,5.58,5.61,5.57,5.59,8012800.0,5.2146,5.2427,5.2053,5.224,8012800.0
2011-11-09 14:20:00,5.59,5.61,5.53,5.57,12167200.0,5.224,5.2427,5.1679,5.2053,12167200.0
2011-11-09 14:30:00,5.57,5.59,5.55,5.57,5469600.0,5.2053,5.224,5.1866,5.2053,5469600.0
2011-11-09 14:40:00,5.57,5.6,5.55,5.59,5583200.0,5.2053,5.2333,5.1866,5.224,5583200.0
2011-11-09 14:50:00,5.58,5.6,5.58,5.58,4504800.0,5.2146,5.2333,5.2146,5.2146,4504800.0
2011-11-09 15:00:00,5.58,5.61,5.57,5.6,6953600.0,5.2146,5.2427,5.2053,5.2333,6953600.0
2011-11-09 15:10:00,5.6,5.61,5.58,5.6,4224800.0,5.2333,5.2427,5.2146,5.2333,4224800.0
2011-11-09 15:20:00,5.6,5.63,5.59,5.6,5888000.0,5.2333,5.2614,5.224,5.2333,5888000.0
2011-11-09 15:30:00,5.6,5.6,5.56,5.56,7468800.0,5.2333,5.2333,5.1959,5.1959,7468800.0
2011-11-09 15:40:00,5.56,5.57,5.54,5.55,8416000.0,5.1959,5.2053,5.1773,5.1866,8416000.0
2011-11-09 15:50:00,5.55,5.59,5.54,5.56,10729600.0,5.1866,5.224,5.1773,5.1959,10729600.0
2011-11-10 09:30:00,5.71,5.71,5.67,5.67,9055200.0,5.3361,5.3361,5.2987,5.2987,9055200.0
2011-11-10 09:40:00,5.68,5.69,5.66,5.67,3500000.0,5.3081,5.3174,5.2894,5.2987,3500000.0
2011-11-10 09:50:00,5.67,5.67,5.63,5.63,4008000.0,5.2987,5.2987,5.2614,5.2614,4008000.0
2011-11-10 10:00:00,5.63,5.66,5.62,5.64,6254400.0,5.2614,5.2894,5.252,5.2707,6254400.0
2011-11-10 10:10:00,5.64,5.65,5.61,5.61,4116800.0,5.2707,5.2801,5.2427,5.2427,4116800.0
2011-11-10 10:20:00,5.61,5.62,5.6,5.6,3925600.0,5.2427,5.252,5.2333,5.2333,3925600.0
2011-11-10 10:30:00,5.6,5.6,5.56,5.59,6128800.0,5.2333,5.2333,5.1959,5.224,6128800.0
2011-11-10 10:40:00,5.59,5.6,5.55,5.55,5276800.0,5.224,5.2333,5.1866,5.1866,5276800.0
2011-11-10 10:50:00,5.55,5.59,5.55,5.58,4072800.0,5.1866,5.224,5.1866,5.2146,4072800.0
2011-11-10 11:00:00,5.58,5.62,5.57,5.61,4824000.0,5.2146,5.252,5.2053,5.2427,4824000.0
2011-11-10 11:10:00,5.61,5.62,5.59,5.61,3224000.0,5.2427,5.252,5.224,5.2427,3224000.0
2011-11-10 11:20:00,5.61,5.62,5.59,5.61,1846400.0,5.2427,5.252,5.224,5.2427,1846400.0
2011-11-10 11:30:00,5.6,5.63,5.6,5.61,3259200.0,5.2333,5.2614,5.2333,5.2427,3259200.0
2011-11-10 11:40:00,5.61,5.68,5.61,5.66,5737600.0,5.2427,5.3081,5.2427,5.2894,5737600.0
2011-11-10 11:50:00,5.66,5.67,5.64,5.66,3339200.0,5.2894,5.2987,5.2707,5.2894,3339200.0
2011-11-10 12:00:00,5.65,5.66,5.64,5.66,2676000.0,5.2801,5.2894,5.2707,5.2894,2676000.0
2011-11-10 12:10:00,5.66,5.67,5.64,5.65,2523200.0,5.2894,5.2987,5.2707,5.2801,2523200.0
2011-11-10 12:20:00,5.65,5.65,5.63,5.63,904000.0,5.2801,5.2801,5.2614,5.2614,904000.0
2011-11-10 12:30:00,5.63,5.64,5.6,5.61,2963200.0,5.2614,5.2707,5.2333,5.2427,2963200.0
2011-11-10 12:40:00,5.61,5.63,5.61,5.63,1528800.0,5.2427,5.2614,5.2427,5.2614,1528800.0
2011-11-10 12:50:00,5.63,5.66,5.63,5.66,1962400.0,5.2614,5.2894,5.2614,5.2894,1962400.0
2011-11-10 13:00:00,5.66,5.67,5.65,5.66,1928000.0,5.2894,5.2987,5.2801,5.2894,1928000.0
2011-11-10 13:10:00,5.66,5.72,5.66,5.71,7236800.0,5.2894,5.3455,5.2894,5.3361,7236800.0
2011-11-10 13:20:00,5.71,5.72,5.69,5.69,3710400.0,5.3361,5.3455,5.3174,5.3174,3710400.0
2011-11-10 13:30:00,5.69,5.71,5.69,5.69,3378400.0,5.3174,5.3361,5.3174,5.3174,3378400.0
2011-11-10 13:40:00,5.69,5.71,5.67,5.67,3450400.0,5.3174,5.3361,5.2987,5.2987,3450400.0
2011-11-10 13:50:00,5.67,5.7,5.67,5.69,1635200.0,5.2987,5.3268,5.2987,5.3174,1635200.0
2011-11-10 14:00:00,5.7,5.7,5.64,5.65,2437600.0,5.3268,5.3268,5.2707,5.2801,2437600.0
2011-11-10 14:10:00,5.66,5.68,5.65,5.68,2844000.0,5.2894,5.3081,5.2801,5.3081,2844000.0
2011-11-10 14:20:00,5.68,5.68,5.65,5.65,3551200.0,5.3081,5.3081,5.2801,5.2801,3551200.0
2011-11-10 14:30:00,5.65,5.66,5.63,5.65,2111200.0,5.2801,5.2894,5.2614,5.2801,2111200.0
2011-11-10 14:40:00,5.64,5.67,5.64,5.66,1854400.0,5.2707,5.2987,5.2707,5.2894,1854400.0
2011-11-10 14:50:00,5.66,5.66,5.62,5.62,2085600.0,5.2894,5.2894,5.252,5.252,2085600.0
2011-11-10 15:00:00,5.62,5.64,5.61,5.62,3588800.0,5.252,5.2707,5.2427,5.252,3588800.0
2011-11-10 15:10:00,5.62,5.65,5.62,5.63,3014400.0,5.252,5.2801,5.252,5.2614,3014400.0
2011-11-10 15:20:00,5.63,5.68,5.62,5.67,4451200.0,5.2614,5.3081,5.252,5.2987,4451200.0
2011-11-10 15:30:00,5.67,5.67,5.63,5.65,4364800.0,5.2987,5.2987,5.2614,5.2801,4364800.0
2011-11-10 15:40:00,5.65,5.66,5.63,5.65,3519200.0,5.2801,5.2894,5.2614,5.2801,3519200.0
2011-11-10 15:50:00,5.65,5.68,5.64,5.66,8063200.0,5.2801,5.3081,5.2707,5.2894,8063200.0
2011-11-11 09:30:00,5.8,5.82,5.8,5.81,5212000.0,5.4202,5.4389,5.4202,5.4296,5212000.0
2011-11-11 09:40:00,5.82,5.84,5.81,5.82,4541600.0,5.4389,5.4576,5.4296,5.4389,4541600.0
2011-11-11 09:50:00,5.82,5.85,5.81,5.82,4817600.0,5.4389,5.467,5.4296,5.4389,4817600.0
2011-11-11 10:00:00,5.82,5.86,5.82,5.85,6448800.0,5.4389,5.4763,5.4389,5.467,6448800.0
2011-11-11 10:10:00,5.85,5.86,5.83,5.84,3467200.0,5.467,5.4763,5.4483,5.4576,3467200.0
2011-11-11 10:20:00,5.84,5.86,5.84,5.85,2085600.0,5.4576,5.4763,5.4576,5.467,2085600.0
2011-11-11 10:30:00,5.85,5.88,5.85,5.88,4635200.0,5.467,5.495,5.467,5.495,4635200.0
2011-11-11 10:40:00,5.88,5.89,5.87,5.89,3189600.0,5.495,5.5043,5.4856,5.5043,3189600.0
2011-11-11 10:50:00,5.89,5.9,5.88,5.89,2251200.0,5.5043,5.5137,5.495,5.5043,2251200.0
2011-11-11 11:00:00,5.89,5.9,5.89,5.89,1691200.0,5.5043,5.5137,5.5043,5.5043,1691200.0
2011-11-11 11:10:00,5.89,5.91,5.88,5.89,2316800.0,5.5043,5.523,5.495,5.5043,2316800.0
2011-11-11 11:20:00,5.89,5.89,5.88,5.89,2918400.0,5.5043,5.5043,5.495,5.5043,2918400.0
2011-11-11 11:30:00,5.89,5.89,5.88,5.88,2228800.0,5.5043,5.5043,5.495,5.495,2228800.0
2011-11-11 11:40:00,5.88,5.9,5.88,5.89,2652800.0,5.495,5.5137,5.495,5.5043,2652800.0
2011-11-11 11:50:00,5.89,5.89,5.87,5.88,1924000.0,5.5043,5.5043,5.4856,5.495,1924000.0
2011-11-11 12:00:00,5.88,5.89,5.88,5.89,1352800.0,5.495,5.5043,5.495,5.5043,1352800.0
2011-11-11 12:10:00,5.89,5.89,5.88,5.88,1661600.0,5.5043,5.5043,5.495,5.495,1661600.0
2011-11-11 12:20:00,5.88,5.88,5.87,5.88,1974400.0,5.495,5.495,5.4856,5.495,1974400.0
2011-11-11 12:30:00,5.88,5.88,5.86,5.86,1190400.0,5.495,5.495,5.4763,5.4763,1190400.0
2011-11-11 12:40:00,5.86,5.88,5.86,5.87,1038400.0,5.4763,5.495,5.4763,5.4856,1038400.0
2011-11-11 12:50:00,5.87,5.88,5.87,5.88,936800.0,5.4856,5.495,5.4856,5.495,936800.0
2011-11-11 13:00:00,5.88,5.9,5.88,5.9,2579200.0,5.495,5.5137,5.495,5.5137,2579200.0
2011-11-11 13:10:00,5.9,5.9,5.89,5.89,1095200.0,5.5137,5.5137,5.5043,5.5043,1095200.0
2011-11-11 13:20:00,5.89,5.9,5.88,5.88,1347200.0,5.5043,5.5137,5.495,5.495,1347200.0
2011-11-11 13:30:00,5.88,5.89,5.88,5.88,1120800.0,5.495,5.5043,5.495,5.495,1120800.0
2011-11-11 13:40:00,5.88,5.89,5.88,5.89,1765600.0,5.495,5.5043,5.495,5.5043,1765600.0
2011-11-11 13:50:00,5.89,5.89,5.87,5.87,1523200.0,5.5043,5.5043,5.4856,5.4856,1523200.0
2011-11-11 14:00:00,5.88,5.88,5.87,5.88,843200.0,5.495,5.495,5.4856,5.495,843200.0
2011-11-11 14:10:00,5.88,5.89,5.88,5.89,1868800.0,5.495,5.5043,5.495,5.5043,1868800.0
2011-11-11 14:20:00,5.89,5.89,5.88,5.88,813600.0,5.5043,5.5043,5.495,5.495,813600.0
2011-11-11 14:30:00,5.89,5.9,5.88,5.89,732800.0,5.5043,5.5137,5.495,5.5043,732800.0
2011-11-11 14:40:00,5.89,5.89,5.88,5.88,1184000.0,5.5043,5.5043,5.495,5.495,1184000.0
2011-11-11 14:50:00,5.88,5.88,5.86,5.87,2059200.0,5.495,5.495,5.4763,5.4856,2059200.0
2011-11-11 15:00:00,5.87,5.87,5.85,5.86,2952000.0,5.4856,5.4856,5.467,5.4763,2952000.0
2011-11-11 15:10:00,5.86,5.87,5.85,5.87,2875200.0,5.4763,5.4856,5.467,5.4856,2875200.0
2011-11-11 15:20:00,5.87,5.87,5.86,5.87,2038400.0,5.4856,5.4856,5.4763,5.4856,2038400.0
2011-11-11 15:30:00,5.87,5.88,5.86,5.86,2360800.0,5.4856,5.495,5.4763,5.4763,2360800.0
2011-11-11 15:40:00,5.86,5.87,5.85,5.87,3426400.0,5.4763,5.4856,5.467,5.4856,3426400.0
2011-11-11 15:50:00,5.87,5.88,5.87,5.88,5668800.0,5.4856,5.495,5.4856,5.495,5668800.0
2011-11-14 09:30:00,5.83,5.85,5.81,5.84,5285600.0,5.4483,5.467,5.4296,5.4576,5285600.0
2011-11-14 09:40:00,5.84,5.85,5.8,5.8,3515200.0,5.4576,5.467,5.4202,5.4202,3515200.0
2011-11-14 09:50:00,5.8,5.81,5.77,5.8,4276000.0,5.4202,5.4296,5.3922,5.4202,4276000.0
2011-11-14 10:00:00,5.8,5.82,5.79,5.82,4005600.0,5.4202,5.4389,5.4109,5.4389,4005600.0
2011-11-14 10:10:00,5.82,5.83,5.81,5.81,4177600.0,5.4389,5.4483,5.4296,5.4296,4177600.0
2011-11-14 10:20:00,5.81,5.83,5.81,5.82,2651200.0,5.4296,5.4483,5.4296,5.4389,2651200.0
2011-11-14 10:30:00,5.82,5.82,5.79,5.81,2968000.0,5.4389,5.4389,5.4109,5.4296,2968000.0
2011-11-14 10:40:00,5.8,5.81,5.78,5.79,2880800.0,5.4202,5.4296,5.4015,5.4109,2880800.0
2011-11-14 10:50:00,5.79,5.82,5.79,5.81,2652800.0,5.4109,5.4389,5.4109,5.4296,2652800.0
2011-11-14 11:00:00,5.81,5.84,5.81,5.83,2821600.0,5.4296,5.4576,5.4296,5.4483,2821600.0
2011-11-14 11:10:00,5.83,5.84,5.81,5.81,3106400.0,5.4483,5.4576,5.4296,5.4296,3106400.0
2011-11-14 11:20:00,5.81,5.83,5.8,5.81,3353600.0,5.4296,5.4483,5.4202,5.4296,3353600.0
2011-11-14 11:30:00,5.81,5.84,5.81,5.82,3154400.0,5.4296,5.4576,5.4296,5.4389,3154400.0
2011-11-14 11:40:00,5.82,5.82,5.79,5.79,2282400.0,5.4389,5.4389,5.4109,5.4109,2282400.0
2011-11-14 11:50:00,5.79,5.8,5.76,5.78,2908800.0,5.4109,5.4202,5.3829,5.4015,2908800.0
2011-11-14 12:00:00,5.78,5.78,5.76,5.78,1945600.0,5.4015,5.4015,5.3829,5.4015,1945600.0
2011-11-14 12:10:00,5.78,5.78,5.75,5.75,2664000.0,5.4015,5.4015,5.3735,5.3735,2664000.0
2011-11-14 12:20:00,5.76,5.76,5.73,5.74,4765600.0,5.3829,5.3829,5.3548,5.3642,4765600.0
2011-11-14 12:30:00,5.74,5.75,5.73,5.74,2624000.0,5.3642,5.3735,5.3548,5.3642,2624000.0
2011-11-14 12:40:00,5.74,5.75,5.74,5.74,1935200.0,5.3642,5.3735,5.3642,5.3642,1935200.0
2011-11-14 12:50:00,5.74,5.76,5.74,5.75,1892000.0,5.3642,5.3829,5.3642,5.3735,1892000.0
2011-11-14 13:00:00,5.75,5.75,5.74,5.75,1106400.0,5.3735,5.3735,5.3642,5.3735,1106400.0
2011-11-14 13:10:00,5.75,5.76,5.74,5.75,1165600.0,5.3735,5.3829,5.3642,5.3735,1165600.0
2011-11-14 13:20:00,5.75,5.77,5.74,5.77,1557600.0,5.3735,5.3922,5.3642,5.3922,1557600.0
2011-11-14 13:30:00,5.77,5.78,5.76,5.77,1719200.0,5.3922,5.4015,5.3829,5.3922,1719200.0
2011-11-14 13:40:00,5.77,5.78,5.76,5.76,1333600.0,5.3922,5.4015,5.3829,5.3829,1333600.0
2011-11-14 13:50:00,5.76,5.77,5.75,5.76,1511200.0,5.3829,5.3922,5.3735,5.3829,1511200.0
2011-11-14 14:00:00,5.76,5.77,5.75,5.77,820000.0,5.3829,5.3922,5.3735,5.3922,820000.0
2011-11-14 14:10:00,5.77,5.78,5.76,5.76,1324000.0,5.3922,5.4015,5.3829,5.3829,1324000.0
2011-11-14 14:20:00,5.76,5.76,5.74,5.74,1380800.0,5.3829,5.3829,5.3642,5.3642,1380800.0
2011-11-14 14:30:00,5.74,5.75,5.74,5.74,1016000.0,5.3642,5.3735,5.3642,5.3642,1016000.0
2011-11-14 14:40:00,5.74,5.75,5.73,5.73,3390400.0,5.3642,5.3735,5.3548,5.3548,3390400.0
2011-11-14 14:50:00,5.73,5.74,5.72,5.72,4360000.0,5.3548,5.3642,5.3455,5.3455,4360000.0
2011-11-14 15:00:00,5.72,5.74,5.72,5.74,2542400.0,5.3455,5.3642,5.3455,5.3642,2542400.0
2011-11-14 15:10:00,5.74,5.75,5.73,5.73,1561600.0,5.3642,5.3735,5.3548,5.3548,1561600.0
2011-11-14 15:20:00,5.73,5.76,5.73,5.75,2224000.0,5.3548,5.3829,5.3548,5.3735,2224000.0
2011-11-14 15:30:00,5.75,5.77,5.75,5.76,3397600.0,5.3735,5.3922,5.3735,5.3829,3397600.0
2011-11-14 15:40:00,5.76,5.78,5.76,5.77,3866400.0,5.3829,5.4015,5.3829,5.3922,3866400.0
2011-11-14 15:50:00,5.77,5.77,5.75,5.77,5208800.0,5.3922,5.3922,5.3735,5.3922,5208800.0
2011-11-15 09:30:00,5.74,5.78,5.72,5.77,7267200.0,5.3642,5.4015,5.3455,5.3922,7267200.0
2011-11-15 09:40:00,5.77,5.8,5.76,5.78,4681600.0,5.3922,5.4202,5.3829,5.4015,4681600.0
2011-11-15 09:50:00,5.78,5.8,5.78,5.78,2816000.0,5.4015,5.4202,5.4015,5.4015,2816000.0
2011-11-15 10:00:00,5.78,5.79,5.75,5.76,3591200.0,5.4015,5.4109,5.3735,5.3829,3591200.0
2011-11-15 10:10:00,5.76,5.77,5.73,5.73,3643200.0,5.3829,5.3922,5.3548,5.3548,3643200.0
2011-11-15 10:20:00,5.73,5.76,5.73,5.75,2604800.0,5.3548,5.3829,5.3548,5.3735,2604800.0
2011-11-15 10:30:00,5.75,5.78,5.74,5.76,2995200.0,5.3735,5.4015,5.3642,5.3829,2995200.0
2011-11-15 10:40:00,5.76,5.79,5.75,5.76,2943200.0,5.3829,5.4109,5.3735,5.3829,2943200.0
2011-11-15 10:50:00,5.76,5.77,5.74,5.74,2572800.0,5.3829,5.3922,5.3642,5.3642,2572800.0
2011-11-15 11:00:00,5.74,5.76,5.73,5.74,2157600.0,5.3642,5.3829,5.3548,5.3642,2157600.0
2011-11-15 11:10:00,5.74,5.76,5.72,5.73,2193600.0,5.3642,5.3829,5.3455,5.3548,2193600.0
2011-11-15 11:20:00,5.72,5.73,5.71,5.72,3197600.0,5.3455,5.3548,5.3361,5.3455,3197600.0
2011-11-15 11:30:00,5.72,5.72,5.7,5.7,2609600.0,5.3455,5.3455,5.3268,5.3268,2609600.0
2011-11-15 11:40:00,5.7,5.72,5.7,5.71,1709600.0,5.3268,5.3455,5.3268,5.3361,1709600.0
2011-11-15 11:50:00,5.71,5.74,5.71,5.73,3840800.0,5.3361,5.3642,5.3361,5.3548,3840800.0
2011-11-15 12:00:00,5.73,5.77,5.73,5.75,2796800.0,5.3548,5.3922,5.3548,5.3735,2796800.0
2011-11-15 12:10:00,5.75,5.77,5.75,5.75,1708800.0,5.3735,5.3922,5.3735,5.3735,1708800.0
2011-11-15 12:20:00,5.75,5.79,5.75,5.78,3772000.0,5.3735,5.4109,5.3735,5.4015,3772000.0
2011-11-15 12:30:00,5.78,5.83,5.78,5.81,5336000.0,5.4015,5.4483,5.4015,5.4296,5336000.0
2011-11-15 12:40:00,5.81,5.82,5.8,5.8,2191200.0,5.4296,5.4389,5.4202,5.4202,2191200.0
2011-11-15 12:50:00,5.8,5.82,5.8,5.82,1663200.0,5.4202,5.4389,5.4202,5.4389,1663200.0
2011-11-15 13:00:00,5.82,5.84,5.82,5.83,3262400.0,5.4389,5.4576,5.4389,5.4483,3262400.0
2011-11-15 13:10:00,5.83,5.84,5.81,5.82,2006400.0,5.4483,5.4576,5.4296,5.4389,2006400.0
2011-11-15 13:20:00,5.82,5.83,5.81,5.83,1242400.0,5.4389,5.4483,5.4296,5.4483,1242400.0
2011-11-15 13:30:00,5.83,5.85,5.83,5.85,3632000.0,5.4483,5.467,5.4483,5.467,3632000.0
2011-11-15 13:40:00,5.85,5.86,5.84,5.85,1920800.0,5.467,5.4763,5.4576,5.467,1920800.0
2011-11-15 13:50:00,5.85,5.86,5.84,5.85,857600.0,5.467,5.4763,5.4576,5.467,857600.0
2011-11-15 14:00:00,5.85,5.85,5.84,5.85,720000.0,5.467,5.467,5.4576,5.467,720000.0
2011-11-15 14:10:00,5.85,5.87,5.84,5.84,2710400.0,5.467,5.4856,5.4576,5.4576,2710400.0
2011-11-15 14:20:00,5.84,5.84,5.83,5.83,2436000.0,5.4576,5.4576,5.4483,5.4483,2436000.0
2011-11-15 14:30:00,5.83,5.84,5.83,5.84,1185600.0,5.4483,5.4576,5.4483,5.4576,1185600.0
2011-11-15 14:40:00,5.84,5.85,5.83,5.84,688000.0,5.4576,5.467,5.4483,5.4576,688000.0
2011-11-15 14:50:00,5.84,5.86,5.84,5.85,2137600.0,5.4576,5.4763,5.4576,5.467,2137600.0
2011-11-15 15:00:00,5.85,5.88,5.85,5.87,3096000.0,5.467,5.495,5.467,5.4856,3096000.0
2011-11-15 15:10:00,5.87,5.88,5.86,5.86,1631200.0,5.4856,5.495,5.4763,5.4763,1631200.0
2011-11-15 15:20:00,5.86,5.88,5.86,5.88,2731200.0,5.4763,5.495,5.4763,5.495,2731200.0
2011-11-15 15:30:00,5.88,5.88,5.86,5.86,2253600.0,5.495,5.495,5.4763,5.4763,2253600.0
2011-11-15 15:40:00,5.86,5.87,5.85,5.86,2136000.0,5.4763,5.4856,5.467,5.4763,2136000.0
2011-11-15 15:50:00,5.87,5.87,5.82,5.83,4868000.0,5.4856,5.4856,5.4389,5.4483,4868000.0
2011-11-16 09:30:00,5.7,5.73,5.69,5.72,6672800.0,5.3268,5.3548,5.3174,5.3455,6672800.0
2011-11-16 09:40:00,5.72,5.74,5.72,5.73,4123200.0,5.3455,5.3642,5.3455,5.3548,4123200.0
2011-11-16 09:50:00,5.73,5.76,5.73,5.74,3819200.0,5.3548,5.3829,5.3548,5.3642,3819200.0
2011-11-16 10:00:00,5.74,5.76,5.71,5.71,4832000.0,5.3642,5.3829,5.3361,5.3361,4832000.0
2011-11-16 10:10:00,5.71,5.75,5.71,5.74,5088800.0,5.3361,5.3735,5.3361,5.3642,5088800.0
2011-11-16 10:20:00,5.74,5.75,5.72,5.72,3266400.0,5.3642,5.3735,5.3455,5.3455,3266400.0
2011-11-16 10:30:00,5.72,5.74,5.71,5.73,3856000.0,5.3455,5.3642,5.3361,5.3548,3856000.0
2011-11-16 10:40:00,5.73,5.77,5.72,5.76,4501600.0,5.3548,5.3922,5.3455,5.3829,4501600.0
2011-11-16 10:50:00,5.76,5.78,5.76,5.78,2924000.0,5.3829,5.4015,5.3829,5.4015,2924000.0
2011-11-16 11:00:00,5.78,5.81,5.78,5.8,2815200.0,5.4015,5.4296,5.4015,5.4202,2815200.0
2011-11-16 11:10:00,5.8,5.81,5.79,5.8,1975200.0,5.4202,5.4296,5.4109,5.4202,1975200.0
2011-11-16 11:20:00,5.8,5.81,5.79,5.79,1572000.0,5.4202,5.4296,5.4109,5.4109,1572000.0
2011-11-16 11:30:00,5.79,5.8,5.77,5.78,2367200.0,5.4109,5.4202,5.3922,5.4015,2367200.0
2011-11-16 11:40:00,5.78,5.78,5.76,5.77,1971200.0,5.4015,5.4015,5.3829,5.3922,1971200.0
2011-11-16 11:50:00,5.77,5.77,5.76,5.76,1728800.0,5.3922,5.3922,5.3829,5.3829,1728800.0
2011-11-16 12:00:00,5.76,5.77,5.76,5.76,1307200.0,5.3829,5.3922,5.3829,5.3829,1307200.0
2011-11-16 12:10:00,5.76,5.77,5.75,5.76,1044800.0,5.3829,5.3922,5.3735,5.3829,1044800.0
2011-11-16 12:20:00,5.76,5.77,5.75,5.76,888800.0,5.3829,5.3922,5.3735,5.3829,888800.0
2011-11-16 12:30:00,5.76,5.79,5.76,5.78,3470400.0,5.3829,5.4109,5.3829,5.4015,3470400.0
2011-11-16 12:40:00,5.79,5.79,5.77,5.77,1794400.0,5.4109,5.4109,5.3922,5.3922,1794400.0
2011-11-16 12:50:00,5.77,5.77,5.75,5.77,1833600.0,5.3922,5.3922,5.3735,5.3922,1833600.0
2011-11-16 13:00:00,5.77,5.78,5.77,5.78,2017600.0,5.3922,5.4015,5.3922,5.4015,2017600.0
2011-11-16 13:10:00,5.77,5.79,5.77,5.79,949600.0,5.3922,5.4109,5.3922,5.4109,949600.0
2011-11-16 13:20:00,5.79,5.82,5.78,5.82,3121600.0,5.4109,5.4389,5.4015,5.4389,3121600.0
2011-11-16 13:30:00,5.82,5.82,5.81,5.82,1620800.0,5.4389,5.4389,5.4296,5.4389,1620800.0
2011-11-16 13:40:00,5.82,5.84,5.82,5.84,2870400.0,5.4389,5.4576,5.4389,5.4576,2870400.0
2011-11-16 13:50:00,5.84,5.85,5.82,5.82,2946400.0,5.4576,5.467,5.4389,5.4389,2946400.0
2011-11-16 14:00:00,5.82,5.83,5.81,5.81,1330400.0,5.4389,5.4483,5.4296,5.4296,1330400.0
2011-11-16 14:10:00,5.81,5.82,5.8,5.81,2402400.0,5.4296,5.4389,5.4202,5.4296,2402400.0
2011-11-16 14:20:00,5.81,5.83,5.81,5.82,2127200.0,5.4296,5.4483,5.4296,5.4389,2127200.0
2011-11-16 14:30:00,5.82,5.82,5.81,5.82,1772800.0,5.4389,5.4389,5.4296,5.4389,1772800.0
2011-11-16 14:40:00,5.82,5.82,5.79,5.79,3240000.0,5.4389,5.4389,5.4109,5.4109,3240000.0
2011-11-16 14:50:00,5.79,5.79,5.77,5.79,3365600.0,5.4109,5.4109,5.3922,5.4109,3365600.0
2011-11-16 15:00:00,5.79,5.79,5.77,5.79,2157600.0,5.4109,5.4109,5.3922,5.4109,2157600.0
2011-11-16 15:10:00,5.79,5.79,5.73,5.74,8202400.0,5.4109,5.4109,5.3548,5.3642,8202400.0
2011-11-16 15:20:00,5.74,5.74,5.7,5.7,6054400.0,5.3642,5.3642,5.3268,5.3268,6054400.0
2011-11-16 15:30:00,5.7,5.7,5.63,5.67,9548000.0,5.3268,5.3268,5.2614,5.2987,9548000.0
2011-11-16 15:40:00,5.67,5.69,5.65,5.67,8758400.0,5.2987,5.3174,5.2801,5.2987,8758400.0
2011-11-16 15:50:00,5.67,5.67,5.62,5.63,10814400.0,5.2987,5.2987,5.252,5.2614,10814400.0
2011-11-17 09:30:00,5.62,5.63,5.57,5.57,7325600.0,5.252,5.2614,5.2053,5.2053,7325600.0
2011-11-17 09:40:00,5.58,5.59,5.53,5.55,9004800.0,5.2146,5.224,5.1679,5.1866,9004800.0
2011-11-17 09:50:00,5.55,5.59,5.54,5.58,4812800.0,5.1866,5.224,5.1773,5.2146,4812800.0
2011-11-17 10:00:00,5.58,5.61,5.55,5.61,10627200.0,5.2146,5.2427,5.1866,5.2427,10627200.0
2011-11-17 10:10:00,5.61,5.61,5.58,5.59,4415200.0,5.2427,5.2427,5.2146,5.224,4415200.0
2011-11-17 10:20:00,5.59,5.62,5.57,5.62,3994400.0,5.224,5.252,5.2053,5.252,3994400.0
2011-11-17 10:30:00,5.62,5.64,5.58,5.63,6076800.0,5.252,5.2707,5.2146,5.2614,6076800.0
2011-11-17 10:40:00,5.63,5.64,5.61,5.61,3419200.0,5.2614,5.2707,5.2427,5.2427,3419200.0
2011-11-17 10:50:00,5.61,5.63,5.6,5.61,2132800.0,5.2427,5.2614,5.2333,5.2427,2132800.0
2011-11-17 11:00:00,5.61,5.62,5.57,5.58,3948800.0,5.2427,5.252,5.2053,5.2146,3948800.0
2011-11-17 11:10:00,5.58,5.59,5.57,5.59,2676000.0,5.2146,5.224,5.2053,5.224,2676000.0
2011-11-17 11:20:00,5.59,5.59,5.56,5.59,3376800.0,5.224,5.224,5.1959,5.224,3376800.0
2011-11-17 11:30:00,5.59,5.61,5.58,5.6,3068000.0,5.224,5.2427,5.2146,5.2333,3068000.0
2011-11-17 11:40:00,5.6,5.62,5.59,5.6,2723200.0,5.2333,5.252,5.224,5.2333,2723200.0
2011-11-17 11:50:00,5.6,5.61,5.58,5.59,2184000.0,5.2333,5.2427,5.2146,5.224,2184000.0
2011-11-17 12:00:00,5.59,5.6,5.56,5.57,2348800.0,5.224,5.2333,5.1959,5.2053,2348800.0
2011-11-17 12:10:00,5.57,5.57,5.54,5.56,2258400.0,5.2053,5.2053,5.1773,5.1959,2258400.0
2011-11-17 12:20:00,5.56,5.56,5.53,5.53,3244800.0,5.1959,5.1959,5.1679,5.1679,3244800.0
2011-11-17 12:30:00,5.53,5.53,5.42,5.44,17836000.0,5.1679,5.1679,5.0651,5.0838,17836000.0
2011-11-17 12:40:00,5.44,5.46,5.4,5.44,7471200.0,5.0838,5.1025,5.0464,5.0838,7471200.0
2011-11-17 12:50:00,5.44,5.47,5.43,5.46,6205600.0,5.0838,5.1118,5.0745,5.1025,6205600.0
2011-11-17 13:00:00,5.46,5.46,5.42,5.42,4768000.0,5.1025,5.1025,5.0651,5.0651,4768000.0
2011-11-17 13:10:00,5.43,5.47,5.42,5.46,3561600.0,5.0745,5.1118,5.0651,5.1025,3561600.0
2011-11-17 13:20:00,5.46,5.47,5.44,5.45,3009600.0,5.1025,5.1118,5.0838,5.0931,3009600.0
2011-11-17 13:30:00,5.45,5.45,5.43,5.44,3140000.0,5.0931,5.0931,5.0745,5.0838,3140000.0
2011-11-17 13:40:00,5.44,5.45,5.41,5.42,2680800.0,5.0838,5.0931,5.0558,5.0651,2680800.0
2011-11-17 13:50:00,5.42,5.44,5.38,5.44,8340800.0,5.0651,5.0838,5.0277,5.0838,8340800.0
2011-11-17 14:00:00,5.43,5.44,5.41,5.43,3031200.0,5.0745,5.0838,5.0558,5.0745,3031200.0
2011-11-17 14:10:00,5.43,5.43,5.4,5.41,2458400.0,5.0745,5.0745,5.0464,5.0558,2458400.0
2011-11-17 14:20:00,5.41,5.43,5.38,5.41,4702400.0,5.0558,5.0745,5.0277,5.0558,4702400.0
2011-11-17 14:30:00,5.41,5.42,5.39,5.4,5305600.0,5.0558,5.0651,5.0371,5.0464,5305600.0
2011-11-17 14:40:00,5.39,5.45,5.39,5.43,4880800.0,5.0371,5.0931,5.0371,5.0745,4880800.0
2011-11-17 14:50:00,5.43,5.45,5.42,5.43,2356000.0,5.0745,5.0931,5.0651,5.0745,2356000.0
2011-11-17 15:00:00,5.43,5.45,5.42,5.42,3812800.0,5.0745,5.0931,5.0651,5.0651,3812800.0
2011-11-17 15:10:00,5.42,5.42,5.4,5.4,2816800.0,5.0651,5.0651,5.0464,5.0464,2816800.0
2011-11-17 15:20:00,5.4,5.44,5.39,5.42,5233600.0,5.0464,5.0838,5.0371,5.0651,5233600.0
2011-11-17 15:30:00,5.41,5.43,5.39,5.39,3651200.0,5.0558,5.0745,5.0371,5.0371,3651200.0
2011-11-17 15:40:00,5.39,5.43,5.38,5.42,8178400.0,5.0371,5.0745,5.0277,5.0651,8178400.0
2011-11-17 15:50:00,5.42,5.46,5.39,5.46,10034400.0,5.0651,5.1025,5.0371,5.1025,10034400.0
2011-11-18 09:30:00,5.49,5.5,5.46,5.46,7015200.0,5.1305,5.1399,5.1025,5.1025,7015200.0
2011-11-18 09:40:00,5.46,5.48,5.43,5.45,6230400.0,5.1025,5.1212,5.0745,5.0931,6230400.0
2011-11-18 09:50:00,5.45,5.49,5.43,5.48,6008800.0,5.0931,5.1305,5.0745,5.1212,6008800.0
2011-11-18 10:00:00,5.48,5.48,5.45,5.46,4105600.0,5.1212,5.1212,5.0931,5.1025,4105600.0
2011-11-18 10:10:00,5.46,5.48,5.44,5.45,3421600.0,5.1025,5.1212,5.0838,5.0931,3421600.0
2011-11-18 10:20:00,5.45,5.46,5.42,5.44,3837600.0,5.0931,5.1025,5.0651,5.0838,3837600.0
2011-11-18 10:30:00,5.45,5.48,5.44,5.48,3819200.0,5.0931,5.1212,5.0838,5.1212,3819200.0
2011-11-18 10:40:00,5.48,5.5,5.47,5.5,4432000.0,5.1212,5.1399,5.1118,5.1399,4432000.0
2011-11-18 10:50:00,5.5,5.51,5.49,5.49,3173600.0,5.1399,5.1492,5.1305,5.1305,3173600.0
2011-11-18 11:00:00,5.49,5.5,5.47,5.47,5884000.0,5.1305,5.1399,5.1118,5.1118,5884000.0
2011-11-18 11:10:00,5.47,5.49,5.46,5.47,2123200.0,5.1118,5.1305,5.1025,5.1118,2123200.0
2011-11-18 11:20:00,5.47,5.48,5.47,5.47,1808000.0,5.1118,5.1212,5.1118,5.1118,1808000.0
2011-11-18 11:30:00,5.47,5.48,5.44,5.46,2453600.0,5.1118,5.1212,5.0838,5.1025,2453600.0
2011-11-18 11:40:00,5.46,5.47,5.44,5.44,2334400.0,5.1025,5.1118,5.0838,5.0838,2334400.0
2011-11-18 11:50:00,5.44,5.45,5.44,5.45,2340000.0,5.0838,5.0931,5.0838,5.0931,2340000.0
2011-11-18 12:00:00,5.45,5.45,5.4,5.42,3600800.0,5.0931,5.0931,5.0464,5.0651,3600800.0
2011-11-18 12:10:00,5.42,5.43,5.41,5.42,1260800.0,5.0651,5.0745,5.0558,5.0651,1260800.0
2011-11-18 12:20:00,5.42,5.44,5.4,5.43,3987200.0,5.0651,5.0838,5.0464,5.0745,3987200.0
2011-11-18 12:30:00,5.43,5.45,5.43,5.44,2008000.0,5.0745,5.0931,5.0745,5.0838,2008000.0
2011-11-18 12:40:00,5.44,5.45,5.43,5.45,1922400.0,5.0838,5.0931,5.0745,5.0931,1922400.0
2011-11-18 12:50:00,5.45,5.45,5.43,5.43,785600.0,5.0931,5.0931,5.0745,5.0745,785600.0
2011-11-18 13:00:00,5.43,5.45,5.43,5.45,1236800.0,5.0745,5.0931,5.0745,5.0931,1236800.0
2011-11-18 13:10:00,5.45,5.47,5.44,5.46,1735200.0,5.0931,5.1118,5.0838,5.1025,1735200.0
2011-11-18 13:20:00,5.46,5.47,5.45,5.46,1760000.0,5.1025,5.1118,5.0931,5.1025,1760000.0
2011-11-18 13:30:00,5.46,5.49,5.46,5.49,3269600.0,5.1025,5.1305,5.1025,5.1305,3269600.0
2011-11-18 13:40:00,5.49,5.49,5.47,5.47,1088000.0,5.1305,5.1305,5.1118,5.1118,1088000.0
2011-11-18 13:50:00,5.48,5.49,5.47,5.47,906400.0,5.1212,5.1305,5.1118,5.1118,906400.0
2011-11-18 14:00:00,5.47,5.47,5.45,5.46,1207200.0,5.1118,5.1118,5.0931,5.1025,1207200.0
2011-11-18 14:10:00,5.46,5.5,5.46,5.48,3399200.0,5.1025,5.1399,5.1025,5.1212,3399200.0
2011-11-18 14:20:00,5.48,5.48,5.45,5.47,2180800.0,5.1212,5.1212,5.0931,5.1118,2180800.0
2011-11-18 14:30:00,5.47,5.49,5.47,5.47,1281600.0,5.1118,5.1305,5.1118,5.1118,1281600.0
2011-11-18 14:40:00,5.47,5.48,5.46,5.47,798400.0,5.1118,5.1212,5.1025,5.1118,798400.0
2011-11-18 14:50:00,5.47,5.47,5.45,5.45,1572800.0,5.1118,5.1118,5.0931,5.0931,1572800.0
2011-11-18 15:00:00,5.45,5.46,5.44,5.46,1480000.0,5.0931,5.1025,5.0838,5.1025,1480000.0
2011-11-18 15:10:00,5.46,5.47,5.44,5.46,1287200.0,5.1025,5.1118,5.0838,5.1025,1287200.0
2011-11-18 15:20:00,5.46,5.46,5.44,5.45,1332000.0,5.1025,5.1025,5.0838,5.0931,1332000.0
2011-11-18 15:30:00,5.45,5.47,5.44,5.45,2208000.0,5.0931,5.1118,5.0838,5.0931,2208000.0
2011-11-18 15:40:00,5.45,5.46,5.43,5.45,3296800.0,5.0931,5.1025,5.0745,5.0931,3296800.0
2011-11-18 15:50:00,5.45,5.46,5.44,5.45,5214400.0,5.0931,5.1025,5.0838,5.0931,5214400.0
2011-11-21 09:30:00,5.28,5.3,5.25,5.25,6689600.0,4.9343,4.953,4.9062,4.9062,6689600.0
2011-11-21 09:40:00,5.25,5.26,5.24,5.25,6364800.0,4.9062,4.9156,4.8969,4.9062,6364800.0
2011-11-21 09:50:00,5.25,5.25,5.22,5.24,5871200.0,4.9062,4.9062,4.8782,4.8969,5871200.0
2011-11-21 10:00:00,5.24,5.25,5.21,5.22,4717600.0,4.8969,4.9062,4.8689,4.8782,4717600.0
2011-11-21 10:10:00,5.22,5.25,5.22,5.22,5816800.0,4.8782,4.9062,4.8782,4.8782,5816800.0
2011-11-21 10:20:00,5.22,5.24,5.21,5.23,4039200.0,4.8782,4.8969,4.8689,4.8876,4039200.0
2011-11-21 10:30:00,5.23,5.23,5.2,5.22,3533600.0,4.8876,4.8876,4.8595,4.8782,3533600.0
2011-11-21 10:40:00,5.22,5.23,5.19,5.19,3984000.0,4.8782,4.8876,4.8502,4.8502,3984000.0
2011-11-21 10:50:00,5.19,5.2,5.17,5.17,5648000.0,4.8502,4.8595,4.8315,4.8315,5648000.0
2011-11-21 11:00:00,5.17,5.18,5.16,5.17,5180800.0,4.8315,4.8408,4.8221,4.8315,5180800.0
2011-11-21 11:10:00,5.17,5.2,5.17,5.2,6407200.0,4.8315,4.8595,4.8315,4.8595,6407200.0
2011-11-21 11:20:00,5.2,5.2,5.18,5.19,2864000.0,4.8595,4.8595,4.8408,4.8502,2864000.0
2011-11-21 11:30:00,5.19,5.19,5.16,5.16,3125600.0,4.8502,4.8502,4.8221,4.8221,3125600.0
2011-11-21 11:40:00,5.16,5.18,5.15,5.18,4496000.0,4.8221,4.8408,4.8128,4.8408,4496000.0
2011-11-21 11:50:00,5.18,5.19,5.17,5.19,3383200.0,4.8408,4.8502,4.8315,4.8502,3383200.0
2011-11-21 12:00:00,5.19,5.2,5.18,5.18,2693600.0,4.8502,4.8595,4.8408,4.8408,2693600.0
2011-11-21 12:10:00,5.18,5.2,5.18,5.18,2208000.0,4.8408,4.8595,4.8408,4.8408,2208000.0
2011-11-21 12:20:00,5.18,5.19,5.17,5.17,1396800.0,4.8408,4.8502,4.8315,4.8315,1396800.0
2011-11-21 12:30:00,5.17,5.19,5.16,5.18,1464800.0,4.8315,4.8502,4.8221,4.8408,1464800.0
2011-11-21 12:40:00,5.19,5.2,5.18,5.19,1222400.0,4.8502,4.8595,4.8408,4.8502,1222400.0
2011-11-21 12:50:00,5.2,5.2,5.18,5.18,1399200.0,4.8595,4.8595,4.8408,4.8408,1399200.0
2011-11-21 13:00:00,5.18,5.21,5.18,5.21,2337600.0,4.8408,4.8689,4.8408,4.8689,2337600.0
2011-11-21 13:10:00,5.21,5.21,5.2,5.21,1991200.0,4.8689,4.8689,4.8595,4.8689,1991200.0
2011-11-21 13:20:00,5.21,5.22,5.2,5.2,1204800.0,4.8689,4.8782,4.8595,4.8595,1204800.0
2011-11-21 13:30:00,5.2,5.2,5.19,5.19,1638400.0,4.8595,4.8595,4.8502,4.8502,1638400.0
2011-11-21 13:40:00,5.19,5.2,5.18,5.19,1278400.0,4.8502,4.8595,4.8408,4.8502,1278400.0
2011-11-21 13:50:00,5.19,5.2,5.17,5.17,1372800.0,4.8502,4.8595,4.8315,4.8315,1372800.0
2011-11-21 14:00:00,5.17,5.19,5.16,5.18,2021600.0,4.8315,4.8502,4.8221,4.8408,2021600.0
2011-11-21 14:10:00,5.18,5.25,5.18,5.23,6256800.0,4.8408,4.9062,4.8408,4.8876,6256800.0
2011-11-21 14:20:00,5.23,5.23,5.22,5.23,1948000.0,4.8876,4.8876,4.8782,4.8876,1948000.0
2011-11-21 14:30:00,5.22,5.24,5.22,5.23,2056000.0,4.8782,4.8969,4.8782,4.8876,2056000.0
2011-11-21 14:40:00,5.23,5.26,5.23,5.24,3869600.0,4.8876,4.9156,4.8876,4.8969,3869600.0
2011-11-21 14:50:00,5.24,5.25,5.22,5.22,3253600.0,4.8969,4.9062,4.8782,4.8782,3253600.0
2011-11-21 15:00:00,5.22,5.23,5.2,5.21,2611200.0,4.8782,4.8876,4.8595,4.8689,2611200.0
2011-11-21 15:10:00,5.21,5.25,5.21,5.24,2228000.0,4.8689,4.9062,4.8689,4.8969,2228000.0
2011-11-21 15:20:00,5.24,5.28,5.24,5.27,5949600.0,4.8969,4.9343,4.8969,4.9249,5949600.0
2011-11-21 15:30:00,5.27,5.29,5.26,5.28,3968000.0,4.9249,4.9436,4.9156,4.9343,3968000.0
2011-11-21 15:40:00,5.28,5.29,5.26,5.28,3741600.0,4.9343,4.9436,4.9156,4.9343,3741600.0
2011-11-21 15:50:00,5.28,5.28,5.24,5.24,6312000.0,4.9343,4.9343,4.8969,4.8969,6312000.0
2011-11-22 09:30:00,5.21,5.24,5.19,5.24,5238400.0,4.8689,4.8969,4.8502,4.8969,5238400.0
2011-11-22 09:40:00,5.24,5.27,5.24,5.25,4143200.0,4.8969,4.9249,4.8969,4.9062,4143200.0
2011-11-22 09:50:00,5.26,5.26,5.24,5.24,1762400.0,4.9156,4.9156,4.8969,4.8969,1762400.0
2011-11-22 10:00:00,5.24,5.26,5.21,5.22,3817600.0,4.8969,4.9156,4.8689,4.8782,3817600.0
2011-11-22 10:10:00,5.22,5.23,5.2,5.22,2468800.0,4.8782,4.8876,4.8595,4.8782,2468800.0
2011-11-22 10:20:00,5.22,5.25,5.22,5.25,4008800.0,4.8782,4.9062,4.8782,4.9062,4008800.0
2011-11-22 10:30:00,5.25,5.25,5.22,5.22,2103200.0,4.9062,4.9062,4.8782,4.8782,2103200.0
2011-11-22 10:40:00,5.22,5.23,5.18,5.19,3397600.0,4.8782,4.8876,4.8408,4.8502,3397600.0
2011-11-22 10:50:00,5.19,5.19,5.16,5.17,4786400.0,4.8502,4.8502,4.8221,4.8315,4786400.0
2011-11-22 11:00:00,5.17,5.18,5.16,5.17,3134400.0,4.8315,4.8408,4.8221,4.8315,3134400.0
2011-11-22 11:10:00,5.17,5.19,5.16,5.18,3054400.0,4.8315,4.8502,4.8221,4.8408,3054400.0
2011-11-22 11:20:00,5.18,5.18,5.15,5.16,2768800.0,4.8408,4.8408,4.8128,4.8221,2768800.0
2011-11-22 11:30:00,5.16,5.17,5.14,5.15,5252800.0,4.8221,4.8315,4.8034,4.8128,5252800.0
2011-11-22 11:40:00,5.15,5.16,5.14,5.15,2472800.0,4.8128,4.8221,4.8034,4.8128,2472800.0
2011-11-22 11:50:00,5.15,5.17,5.15,5.17,3155200.0,4.8128,4.8315,4.8128,4.8315,3155200.0
2011-11-22 12:00:00,5.17,5.25,5.17,5.24,9621600.0,4.8315,4.9062,4.8315,4.8969,9621600.0
2011-11-22 12:10:00,5.24,5.24,5.21,5.22,4691200.0,4.8969,4.8969,4.8689,4.8782,4691200.0
2011-11-22 12:20:00,5.22,5.23,5.19,5.2,2885600.0,4.8782,4.8876,4.8502,4.8595,2885600.0
2011-11-22 12:30:00,5.2,5.22,5.19,5.21,2258400.0,4.8595,4.8782,4.8502,4.8689,2258400.0
2011-11-22 12:40:00,5.21,5.22,5.2,5.2,1168800.0,4.8689,4.8782,4.8595,4.8595,1168800.0
2011-11-22 12:50:00,5.21,5.24,5.2,5.24,2835200.0,4.8689,4.8969,4.8595,4.8969,2835200.0
2011-11-22 13:00:00,5.24,5.25,5.22,5.23,3448000.0,4.8969,4.9062,4.8782,4.8876,3448000.0
2011-11-22 13:10:00,5.23,5.27,5.22,5.27,2698400.0,4.8876,4.9249,4.8782,4.9249,2698400.0
2011-11-22 13:20:00,5.27,5.27,5.25,5.25,2645600.0,4.9249,4.9249,4.9062,4.9062,2645600.0
2011-11-22 13:30:00,5.25,5.26,5.25,5.26,1086400.0,4.9062,4.9156,4.9062,4.9156,1086400.0
2011-11-22 13:40:00,5.26,5.26,5.24,5.25,1462400.0,4.9156,4.9156,4.8969,4.9062,1462400.0
2011-11-22 13:50:00,5.25,5.25,5.22,5.22,1944000.0,4.9062,4.9062,4.8782,4.8782,1944000.0
2011-11-22 14:00:00,5.22,5.23,5.21,5.22,996000.0,4.8782,4.8876,4.8689,4.8782,996000.0
2011-11-22 14:10:00,5.22,5.24,5.22,5.23,1151200.0,4.8782,4.8969,4.8782,4.8876,1151200.0
2011-11-22 14:20:00,5.23,5.23,5.2,5.21,2292000.0,4.8876,4.8876,4.8595,4.8689,2292000.0
2011-11-22 14:30:00,5.21,5.22,5.19,5.2,1816800.0,4.8689,4.8782,4.8502,4.8595,1816800.0
2011-11-22 14:40:00,5.2,5.22,5.2,5.21,2146400.0,4.8595,4.8782,4.8595,4.8689,2146400.0
2011-11-22 14:50:00,5.21,5.21,5.18,5.19,2404000.0,4.8689,4.8689,4.8408,4.8502,2404000.0
2011-11-22 15:00:00,5.19,5.2,5.18,5.18,4272000.0,4.8502,4.8595,4.8408,4.8408,4272000.0
2011-11-22 15:10:00,5.18,5.2,5.18,5.19,2260000.0,4.8408,4.8595,4.8408,4.8502,2260000.0
2011-11-22 15:20:00,5.19,5.21,5.18,5.2,2052800.0,4.8502,4.8689,4.8408,4.8595,2052800.0
2011-11-22 15:30:00,5.2,5.22,5.19,5.19,2332000.0,4.8595,4.8782,4.8502,4.8502,2332000.0
2011-11-22 15:40:00,5.19,5.21,5.18,5.2,2628800.0,4.8502,4.8689,4.8408,4.8595,2628800.0
2011-11-22 15:50:00,5.2,5.21,5.19,5.19,3954400.0,4.8595,4.8689,4.8502,4.8502,3954400.0
2011-11-23 09:30:00,5.1,5.11,5.08,5.09,6657600.0,4.7661,4.7754,4.7474,4.7567,6657600.0
2011-11-23 09:40:00,5.09,5.09,5.06,5.07,5278400.0,4.7567,4.7567,4.7287,4.738,5278400.0
2011-11-23 09:50:00,5.07,5.08,5.04,5.04,4845600.0,4.738,4.7474,4.71,4.71,4845600.0
2011-11-23 10:00:00,5.04,5.05,5.03,5.05,6373600.0,4.71,4.7193,4.7006,4.7193,6373600.0
2011-11-23 10:10:00,5.05,5.05,5.01,5.02,6359200.0,4.7193,4.7193,4.682,4.6913,6359200.0
2011-11-23 10:20:00,5.02,5.03,5.01,5.02,3901600.0,4.6913,4.7006,4.682,4.6913,3901600.0
2011-11-23 10:30:00,5.02,5.04,5.0,5.03,5563200.0,4.6913,4.71,4.6726,4.7006,5563200.0
2011-11-23 10:40:00,5.03,5.03,5.01,5.02,2296000.0,4.7006,4.7006,4.682,4.6913,2296000.0
2011-11-23 10:50:00,5.02,5.04,5.02,5.03,2991200.0,4.6913,4.71,4.6913,4.7006,2991200.0
2011-11-23 11:00:00,5.03,5.04,5.0,5.01,3628800.0,4.7006,4.71,4.6726,4.682,3628800.0
2011-11-23 11:10:00,5.01,5.01,4.99,5.01,4590400.0,4.682,4.682,4.6633,4.682,4590400.0
2011-11-23 11:20:00,5.01,5.02,4.99,4.99,3682400.0,4.682,4.6913,4.6633,4.6633,3682400.0
2011-11-23 11:30:00,4.99,5.02,4.98,5.01,7111200.0,4.6633,4.6913,4.6539,4.682,7111200.0
2011-11-23 11:40:00,5.01,5.01,5.0,5.01,2304000.0,4.682,4.682,4.6726,4.682,2304000.0
2011-11-23 11:50:00,5.01,5.02,5.0,5.01,2760800.0,4.682,4.6913,4.6726,4.682,2760800.0
2011-11-23 12:00:00,5.01,5.03,5.01,5.03,2962400.0,4.682,4.7006,4.682,4.7006,2962400.0
2011-11-23 12:10:00,5.03,5.03,5.01,5.02,1292000.0,4.7006,4.7006,4.682,4.6913,1292000.0
2011-11-23 12:20:00,5.02,5.03,5.01,5.01,1085600.0,4.6913,4.7006,4.682,4.682,1085600.0
2011-11-23 12:30:00,5.01,5.01,5.0,5.0,1679200.0,4.682,4.682,4.6726,4.6726,1679200.0
2011-11-23 12:40:00,5.0,5.02,5.0,5.02,1267200.0,4.6726,4.6913,4.6726,4.6913,1267200.0
2011-11-23 12:50:00,5.02,5.05,5.02,5.04,3597600.0,4.6913,4.7193,4.6913,4.71,3597600.0
2011-11-23 13:00:00,5.04,5.05,5.03,5.04,1628800.0,4.71,4.7193,4.7006,4.71,1628800.0
2011-11-23 13:10:00,5.04,5.05,5.03,5.03,1508000.0,4.71,4.7193,4.7006,4.7006,1508000.0
2011-11-23 13:20:00,5.03,5.04,5.02,5.04,1222400.0,4.7006,4.71,4.6913,4.71,1222400.0
2011-11-23 13:30:00,5.04,5.05,5.03,5.03,1107200.0,4.71,4.7193,4.7006,4.7006,1107200.0
2011-11-23 13:40:00,5.03,5.03,5.01,5.02,2948000.0,4.7006,4.7006,4.682,4.6913,2948000.0
2011-11-23 13:50:00,5.02,5.03,5.0,5.01,2470400.0,4.6913,4.7006,4.6726,4.682,2470400.0
2011-11-23 14:00:00,5.01,5.02,5.0,5.01,2294400.0,4.682,4.6913,4.6726,4.682,2294400.0
2011-11-23 14:10:00,5.01,5.01,4.98,5.0,4788000.0,4.682,4.682,4.6539,4.6726,4788000.0
2011-11-23 14:20:00,4.99,5.0,4.98,4.99,2343200.0,4.6633,4.6726,4.6539,4.6633,2343200.0
2011-11-23 14:30:00,4.99,5.01,4.99,5.0,2895200.0,4.6633,4.682,4.6633,4.6726,2895200.0
2011-11-23 14:40:00,5.0,5.01,4.99,5.01,1664000.0,4.6726,4.682,4.6633,4.682,1664000.0
2011-11-23 14:50:00,5.01,5.01,4.99,5.0,1228000.0,4.682,4.682,4.6633,4.6726,1228000.0
2011-11-23 15:00:00,5.0,5.02,4.99,5.01,5274400.0,4.6726,4.6913,4.6633,4.682,5274400.0
2011-11-23 15:10:00,5.01,5.04,5.01,5.02,4994400.0,4.682,4.71,4.682,4.6913,4994400.0
2011-11-23 15:20:00,5.02,5.03,5.0,5.01,3662400.0,4.6913,4.7006,4.6726,4.682,3662400.0
2011-11-23 15:30:00,5.01,5.03,5.01,5.02,2368800.0,4.682,4.7006,4.682,4.6913,2368800.0
2011-11-23 15:40:00,5.02,5.05,5.02,5.03,6016000.0,4.6913,4.7193,4.6913,4.7006,6016000.0
2011-11-23 15:50:00,5.03,5.04,4.97,4.97,7492000.0,4.7006,4.71,4.6446,4.6446,7492000.0
2011-11-25 09:30:00,4.95,5.03,4.94,5.02,6727200.0,4.6259,4.7006,4.6165,4.6913,6727200.0
2011-11-25 09:40:00,5.02,5.04,5.01,5.01,4181600.0,4.6913,4.71,4.682,4.682,4181600.0
2011-11-25 09:50:00,5.01,5.03,5.01,5.01,2960000.0,4.682,4.7006,4.682,4.682,2960000.0
2011-11-25 10:00:00,5.01,5.05,5.0,5.04,3445600.0,4.682,4.7193,4.6726,4.71,3445600.0
2011-11-25 10:10:00,5.04,5.06,5.04,5.06,3074400.0,4.71,4.7287,4.71,4.7287,3074400.0
2011-11-25 10:20:00,5.06,5.06,5.03,5.03,3203200.0,4.7287,4.7287,4.7006,4.7006,3203200.0
2011-11-25 10:30:00,5.03,5.05,5.03,5.04,1665600.0,4.7006,4.7193,4.7006,4.71,1665600.0
2011-11-25 10:40:00,5.04,5.06,5.04,5.05,1648800.0,4.71,4.7287,4.71,4.7193,1648800.0
2011-11-25 10:50:00,5.05,5.05,5.03,5.03,2188000.0,4.7193,4.7193,4.7006,4.7006,2188000.0
2011-11-25 11:00:00,5.03,5.04,5.02,5.03,2201600.0,4.7006,4.71,4.6913,4.7006,2201600.0
2011-11-25 11:10:00,5.03,5.05,5.02,5.04,2221600.0,4.7006,4.7193,4.6913,4.71,2221600.0
2011-11-25 11:20:00,5.04,5.05,5.02,5.02,1718400.0,4.71,4.7193,4.6913,4.6913,1718400.0
2011-11-25 11:30:00,5.02,5.04,5.01,5.02,2094400.0,4.6913,4.71,4.682,4.6913,2094400.0
2011-11-25 11:40:00,5.02,5.02,4.98,4.99,2620800.0,4.6913,4.6913,4.6539,4.6633,2620800.0
2011-11-25 11:50:00,4.99,5.0,4.97,4.98,2704000.0,4.6633,4.6726,4.6446,4.6539,2704000.0
2011-11-25 12:00:00,4.98,4.98,4.96,4.97,1348800.0,4.6539,4.6539,4.6352,4.6446,1348800.0
2011-11-25 12:10:00,4.97,4.97,4.96,4.96,2499200.0,4.6446,4.6446,4.6352,4.6352,2499200.0
2011-11-25 12:20:00,4.97,4.98,4.95,4.98,1588000.0,4.6446,4.6539,4.6259,4.6539,1588000.0
2011-11-25 12:30:00,4.98,4.99,4.97,4.97,2202400.0,4.6539,4.6633,4.6446,4.6446,2202400.0
2011-11-25 12:40:00,4.97,4.97,4.95,4.97,1902400.0,4.6446,4.6446,4.6259,4.6446,1902400.0
2011-11-25 12:50:00,4.97,4.98,4.94,4.94,2386400.0,4.6446,4.6539,4.6165,4.6165,2386400.0
2011-11-28 09:30:00,5.21,5.23,5.2,5.23,8343200.0,4.8689,4.8876,4.8595,4.8876,8343200.0
2011-11-28 09:40:00,5.23,5.24,5.22,5.23,4906400.0,4.8876,4.8969,4.8782,4.8876,4906400.0
2011-11-28 09:50:00,5.23,5.26,5.23,5.25,4244000.0,4.8876,4.9156,4.8876,4.9062,4244000.0
2011-11-28 10:00:00,5.25,5.25,5.23,5.25,4787200.0,4.9062,4.9062,4.8876,4.9062,4787200.0
2011-11-28 10:10:00,5.25,5.27,5.24,5.26,2601600.0,4.9062,4.9249,4.8969,4.9156,2601600.0
2011-11-28 10:20:00,5.26,5.26,5.25,5.25,5732800.0,4.9156,4.9156,4.9062,4.9062,5732800.0
2011-11-28 10:30:00,5.25,5.27,5.25,5.25,1896000.0,4.9062,4.9249,4.9062,4.9062,1896000.0
2011-11-28 10:40:00,5.25,5.26,5.25,5.25,1044000.0,4.9062,4.9156,4.9062,4.9062,1044000.0
2011-11-28 10:50:00,5.25,5.25,5.24,5.24,1801600.0,4.9062,4.9062,4.8969,4.8969,1801600.0
2011-11-28 11:00:00,5.24,5.25,5.24,5.25,1290400.0,4.8969,4.9062,4.8969,4.9062,1290400.0
2011-11-28 11:10:00,5.24,5.25,5.24,5.25,887200.0,4.8969,4.9062,4.8969,4.9062,887200.0
2011-11-28 11:20:00,5.24,5.26,5.24,5.25,764800.0,4.8969,4.9156,4.8969,4.9062,764800.0
2011-11-28 11:30:00,5.25,5.26,5.25,5.25,1499200.0,4.9062,4.9156,4.9062,4.9062,1499200.0
2011-11-28 11:40:00,5.25,5.26,5.24,5.25,1022400.0,4.9062,4.9156,4.8969,4.9062,1022400.0
2011-11-28 11:50:00,5.25,5.25,5.24,5.24,803200.0,4.9062,4.9062,4.8969,4.8969,803200.0
2011-11-28 12:00:00,5.24,5.25,5.24,5.24,681600.0,4.8969,4.9062,4.8969,4.8969,681600.0
2011-11-28 12:10:00,5.24,5.25,5.24,5.24,517600.0,4.8969,4.9062,4.8969,4.8969,517600.0
2011-11-28 12:20:00,5.24,5.25,5.23,5.23,1039200.0,4.8969,4.9062,4.8876,4.8876,1039200.0
2011-11-28 12:30:00,5.23,5.23,5.21,5.22,1831200.0,4.8876,4.8876,4.8689,4.8782,1831200.0
2011-11-28 12:40:00,5.22,5.23,5.22,5.22,679200.0,4.8782,4.8876,4.8782,4.8782,679200.0
2011-11-28 12:50:00,5.22,5.22,5.21,5.21,1543200.0,4.8782,4.8782,4.8689,4.8689,1543200.0
2011-11-28 13:00:00,5.21,5.22,5.2,5.22,880000.0,4.8689,4.8782,4.8595,4.8782,880000.0
2011-11-28 13:10:00,5.22,5.23,5.21,5.23,2500800.0,4.8782,4.8876,4.8689,4.8876,2500800.0
2011-11-28 13:20:00,5.23,5.24,5.23,5.24,1215200.0,4.8876,4.8969,4.8876,4.8969,1215200.0
2011-11-28 13:30:00,5.24,5.25,5.24,5.24,1582400.0,4.8969,4.9062,4.8969,4.8969,1582400.0
2011-11-28 13:40:00,5.24,5.25,5.24,5.24,564000.0,4.8969,4.9062,4.8969,4.8969,564000.0
2011-11-28 13:50:00,5.24,5.24,5.21,5.21,1318400.0,4.8969,4.8969,4.8689,4.8689,1318400.0
2011-11-28 14:00:00,5.21,5.23,5.21,5.23,944000.0,4.8689,4.8876,4.8689,4.8876,944000.0
2011-11-28 14:10:00,5.23,5.24,5.23,5.24,704000.0,4.8876,4.8969,4.8876,4.8969,704000.0
2011-11-28 14:20:00,5.24,5.25,5.22,5.23,933600.0,4.8969,4.9062,4.8782,4.8876,933600.0
2011-11-28 14:30:00,5.22,5.23,5.21,5.22,703200.0,4.8782,4.8876,4.8689,4.8782,703200.0
2011-11-28 14:40:00,5.22,5.22,5.21,5.21,1083200.0,4.8782,4.8782,4.8689,4.8689,1083200.0
2011-11-28 14:50:00,5.21,5.21,5.19,5.2,2200800.0,4.8689,4.8689,4.8502,4.8595,2200800.0
2011-11-28 15:00:00,5.2,5.21,5.17,5.17,3556000.0,4.8595,4.8689,4.8315,4.8315,3556000.0
2011-11-28 15:10:00,5.17,5.18,5.15,5.18,3560000.0,4.8315,4.8408,4.8128,4.8408,3560000.0
2011-11-28 15:20:00,5.18,5.19,5.17,5.18,2351200.0,4.8408,4.8502,4.8315,4.8408,2351200.0
2011-11-28 15:30:00,5.17,5.2,5.17,5.18,2647200.0,4.8315,4.8595,4.8315,4.8408,2647200.0
2011-11-28 15:40:00,5.18,5.19,5.16,5.17,2631200.0,4.8408,4.8502,4.8221,4.8315,2631200.0
2011-11-28 15:50:00,5.17,5.23,5.16,5.23,6201600.0,4.8315,4.8876,4.8221,4.8876,6201600.0
2011-11-29 09:30:00,5.26,5.27,5.22,5.24,4556000.0,4.9156,4.9249,4.8782,4.8969,4556000.0
2011-11-29 09:40:00,5.24,5.26,5.24,5.26,4288000.0,4.8969,4.9156,4.8969,4.9156,4288000.0
2011-11-29 09:50:00,5.26,5.29,5.26,5.27,3199200.0,4.9156,4.9436,4.9156,4.9249,3199200.0
2011-11-29 10:00:00,5.28,5.31,5.26,5.29,9368000.0,4.9343,4.9623,4.9156,4.9436,9368000.0
2011-11-29 10:10:00,5.29,5.33,5.29,5.32,6227200.0,4.9436,4.981,4.9436,4.9717,6227200.0
2011-11-29 10:20:00,5.32,5.33,5.31,5.31,2828800.0,4.9717,4.981,4.9623,4.9623,2828800.0
2011-11-29 10:30:00,5.31,5.32,5.31,5.32,2001600.0,4.9623,4.9717,4.9623,4.9717,2001600.0
2011-11-29 10:40:00,5.32,5.33,5.3,5.3,3039200.0,4.9717,4.981,4.953,4.953,3039200.0
2011-11-29 10:50:00,5.3,5.31,5.29,5.3,2131200.0,4.953,4.9623,4.9436,4.953,2131200.0
2011-11-29 11:00:00,5.3,5.31,5.27,5.28,3085600.0,4.953,4.9623,4.9249,4.9343,3085600.0
2011-11-29 11:10:00,5.28,5.3,5.28,5.3,3006400.0,4.9343,4.953,4.9343,4.953,3006400.0
2011-11-29 11:20:00,5.3,5.31,5.29,5.3,2649600.0,4.953,4.9623,4.9436,4.953,2649600.0
2011-11-29 11:30:00,5.3,5.32,5.3,5.32,2593600.0,4.953,4.9717,4.953,4.9717,2593600.0
2011-11-29 11:40:00,5.32,5.33,5.3,5.31,1528000.0,4.9717,4.981,4.953,4.9623,1528000.0
2011-11-29 11:50:00,5.31,5.31,5.28,5.29,2033600.0,4.9623,4.9623,4.9343,4.9436,2033600.0
2011-11-29 12:00:00,5.29,5.32,5.29,5.32,1871200.0,4.9436,4.9717,4.9436,4.9717,1871200.0
2011-11-29 12:10:00,5.31,5.32,5.31,5.31,1341600.0,4.9623,4.9717,4.9623,4.9623,1341600.0
2011-11-29 12:20:00,5.31,5.32,5.31,5.32,963200.0,4.9623,4.9717,4.9623,4.9717,963200.0
2011-11-29 12:30:00,5.32,5.32,5.29,5.29,1516000.0,4.9717,4.9717,4.9436,4.9436,1516000.0
2011-11-29 12:40:00,5.29,5.3,5.28,5.29,1644800.0,4.9436,4.953,4.9343,4.9436,1644800.0
2011-11-29 12:50:00,5.29,5.29,5.28,5.29,860800.0,4.9436,4.9436,4.9343,4.9436,860800.0
2011-11-29 13:00:00,5.29,5.29,5.26,5.27,2276000.0,4.9436,4.9436,4.9156,4.9249,2276000.0
2011-11-29 13:10:00,5.27,5.28,5.27,5.28,600000.0,4.9249,4.9343,4.9249,4.9343,600000.0
2011-11-29 13:20:00,5.27,5.3,5.27,5.29,1396000.0,4.9249,4.953,4.9249,4.9436,1396000.0
2011-11-29 13:30:00,5.29,5.29,5.27,5.29,1488800.0,4.9436,4.9436,4.9249,4.9436,1488800.0
2011-11-29 13:40:00,5.29,5.29,5.27,5.27,738400.0,4.9436,4.9436,4.9249,4.9249,738400.0
2011-11-29 13:50:00,5.27,5.27,5.24,5.25,2507200.0,4.9249,4.9249,4.8969,4.9062,2507200.0
2011-11-29 14:00:00,5.25,5.26,5.24,5.25,2600800.0,4.9062,4.9156,4.8969,4.9062,2600800.0
2011-11-29 14:10:00,5.25,5.26,5.24,5.26,1734400.0,4.9062,4.9156,4.8969,4.9156,1734400.0
2011-11-29 14:20:00,5.26,5.27,5.25,5.26,1420000.0,4.9156,4.9249,4.9062,4.9156,1420000.0
2011-11-29 14:30:00,5.26,5.28,5.26,5.27,1911200.0,4.9156,4.9343,4.9156,4.9249,1911200.0
2011-11-29 14:40:00,5.27,5.29,5.27,5.27,785600.0,4.9249,4.9436,4.9249,4.9249,785600.0
2011-11-29 14:50:00,5.27,5.28,5.26,5.27,1614400.0,4.9249,4.9343,4.9156,4.9249,1614400.0
2011-11-29 15:00:00,5.27,5.28,5.26,5.27,1124800.0,4.9249,4.9343,4.9156,4.9249,1124800.0
2011-11-29 15:10:00,5.27,5.31,5.27,5.3,4708000.0,4.9249,4.9623,4.9249,4.953,4708000.0
2011-11-29 15:20:00,5.3,5.3,5.29,5.29,1509600.0,4.953,4.953,4.9436,4.9436,1509600.0
2011-11-29 15:30:00,5.29,5.31,5.28,5.28,2154400.0,4.9436,4.9623,4.9343,4.9343,2154400.0
2011-11-29 15:40:00,5.28,5.29,5.27,5.28,3676000.0,4.9343,4.9436,4.9249,4.9343,3676000.0
2011-11-29 15:50:00,5.28,5.28,5.25,5.26,5680800.0,4.9343,4.9343,4.9062,4.9156,5680800.0
2011-11-30 09:30:00,5.56,5.57,5.54,5.54,10296800.0,5.1959,5.2053,5.1773,5.1773,10296800.0
2011-11-30 09:40:00,5.54,5.6,5.54,5.6,8828000.0,5.1773,5.2333,5.1773,5.2333,8828000.0
2011-11-30 09:50:00,5.6,5.62,5.59,5.61,4752800.0,5.2333,5.252,5.224,5.2427,4752800.0
2011-11-30 10:00:00,5.61,5.62,5.59,5.59,5108800.0,5.2427,5.252,5.224,5.224,5108800.0
2011-11-30 10:10:00,5.59,5.6,5.58,5.6,2937600.0,5.224,5.2333,5.2146,5.2333,2937600.0
2011-11-30 10:20:00,5.6,5.61,5.59,5.61,3614400.0,5.2333,5.2427,5.224,5.2427,3614400.0
2011-11-30 10:30:00,5.61,5.63,5.6,5.63,44413600.0,5.2427,5.2614,5.2333,5.2614,44413600.0
2011-11-30 10:40:00,5.63,5.64,5.63,5.64,3288800.0,5.2614,5.2707,5.2614,5.2707,3288800.0
2011-11-30 10:50:00,5.64,5.65,5.63,5.65,2460000.0,5.2707,5.2801,5.2614,5.2801,2460000.0
2011-11-30 11:00:00,5.65,5.65,5.62,5.63,2150400.0,5.2801,5.2801,5.252,5.2614,2150400.0
2011-11-30 11:10:00,5.63,5.63,5.62,5.63,2284000.0,5.2614,5.2614,5.252,5.2614,2284000.0
2011-11-30 11:20:00,5.63,5.63,5.62,5.62,1705600.0,5.2614,5.2614,5.252,5.252,1705600.0
2011-11-30 11:30:00,5.62,5.63,5.62,5.63,1278400.0,5.252,5.2614,5.252,5.2614,1278400.0
2011-11-30 11:40:00,5.63,5.64,5.63,5.63,1011200.0,5.2614,5.2707,5.2614,5.2614,1011200.0
2011-11-30 11:50:00,5.63,5.63,5.61,5.62,1138400.0,5.2614,5.2614,5.2427,5.252,1138400.0
2011-11-30 12:00:00,5.62,5.62,5.61,5.62,930400.0,5.252,5.252,5.2427,5.252,930400.0
2011-11-30 12:10:00,5.61,5.62,5.61,5.61,1620800.0,5.2427,5.252,5.2427,5.2427,1620800.0
2011-11-30 12:20:00,5.61,5.62,5.61,5.62,892000.0,5.2427,5.252,5.2427,5.252,892000.0
2011-11-30 12:30:00,5.62,5.63,5.61,5.61,487200.0,5.252,5.2614,5.2427,5.2427,487200.0
2011-11-30 12:40:00,5.61,5.62,5.61,5.62,671200.0,5.2427,5.252,5.2427,5.252,671200.0
2011-11-30 12:50:00,5.62,5.62,5.61,5.62,950400.0,5.252,5.252,5.2427,5.252,950400.0
2011-11-30 13:00:00,5.62,5.63,5.62,5.63,736000.0,5.252,5.2614,5.252,5.2614,736000.0
2011-11-30 13:10:00,5.63,5.63,5.61,5.61,660800.0,5.2614,5.2614,5.2427,5.2427,660800.0
2011-11-30 13:20:00,5.61,5.61,5.6,5.6,1018400.0,5.2427,5.2427,5.2333,5.2333,1018400.0
2011-11-30 13:30:00,5.6,5.62,5.6,5.61,1046400.0,5.2333,5.252,5.2333,5.2427,1046400.0
2011-11-30 13:40:00,5.61,5.61,5.6,5.6,1058400.0,5.2427,5.2427,5.2333,5.2333,1058400.0
2011-11-30 13:50:00,5.6,5.6,5.59,5.59,1472800.0,5.2333,5.2333,5.224,5.224,1472800.0
2011-11-30 14:00:00,5.59,5.61,5.59,5.59,2648000.0,5.224,5.2427,5.224,5.224,2648000.0
2011-11-30 14:10:00,5.59,5.6,5.59,5.6,1381600.0,5.224,5.2333,5.224,5.2333,1381600.0
2011-11-30 14:20:00,5.6,5.61,5.6,5.61,1520000.0,5.2333,5.2427,5.2333,5.2427,1520000.0
2011-11-30 14:30:00,5.61,5.62,5.61,5.61,1968800.0,5.2427,5.252,5.2427,5.2427,1968800.0
2011-11-30 14:40:00,5.61,5.62,5.59,5.59,1164000.0,5.2427,5.252,5.224,5.224,1164000.0
2011-11-30 14:50:00,5.59,5.61,5.59,5.61,897600.0,5.224,5.2427,5.224,5.2427,897600.0
2011-11-30 15:00:00,5.61,5.62,5.6,5.62,1493600.0,5.2427,5.252,5.2333,5.252,1493600.0
2011-11-30 15:10:00,5.62,5.64,5.62,5.64,3220000.0,5.252,5.2707,5.252,5.2707,3220000.0
2011-11-30 15:20:00,5.64,5.64,5.62,5.64,1872000.0,5.2707,5.2707,5.252,5.2707,1872000.0
2011-11-30 15:30:00,5.64,5.65,5.63,5.64,2236800.0,5.2707,5.2801,5.2614,5.2707,2236800.0
2011-11-30 15:40:00,5.64,5.68,5.64,5.67,6508000.0,5.2707,5.3081,5.2707,5.2987,6508000.0
2011-11-30 15:50:00,5.67,5.71,5.67,5.7,14860800.0,5.2987,5.3361,5.2987,5.3268,14860800.0
2011-12-01 09:30:00,5.68,5.69,5.67,5.67,4062400.0,5.3081,5.3174,5.2987,5.2987,4062400.0
2011-12-01 09:40:00,5.67,5.71,5.67,5.7,3176800.0,5.2987,5.3361,5.2987,5.3268,3176800.0
2011-12-01 09:50:00,5.7,5.73,5.7,5.73,3839200.0,5.3268,5.3548,5.3268,5.3548,3839200.0
2011-12-01 10:00:00,5.73,5.75,5.71,5.74,8498400.0,5.3548,5.3735,5.3361,5.3642,8498400.0
2011-12-01 10:10:00,5.74,5.74,5.72,5.72,3177600.0,5.3642,5.3642,5.3455,5.3455,3177600.0
2011-12-01 10:20:00,5.72,5.74,5.71,5.73,1696000.0,5.3455,5.3642,5.3361,5.3548,1696000.0
2011-12-01 10:30:00,5.73,5.73,5.7,5.7,2329600.0,5.3548,5.3548,5.3268,5.3268,2329600.0
2011-12-01 10:40:00,5.7,5.71,5.69,5.69,2292800.0,5.3268,5.3361,5.3174,5.3174,2292800.0
2011-12-01 10:50:00,5.69,5.7,5.68,5.69,2020800.0,5.3174,5.3268,5.3081,5.3174,2020800.0
2011-12-01 11:00:00,5.69,5.71,5.69,5.69,2088000.0,5.3174,5.3361,5.3174,5.3174,2088000.0
2011-12-01 11:10:00,5.69,5.69,5.65,5.66,4089600.0,5.3174,5.3174,5.2801,5.2894,4089600.0
2011-12-01 11:20:00,5.66,5.67,5.66,5.66,1836800.0,5.2894,5.2987,5.2894,5.2894,1836800.0
2011-12-01 11:30:00,5.66,5.67,5.64,5.67,3617600.0,5.2894,5.2987,5.2707,5.2987,3617600.0
2011-12-01 11:40:00,5.67,5.68,5.66,5.67,2981600.0,5.2987,5.3081,5.2894,5.2987,2981600.0
2011-12-01 11:50:00,5.67,5.69,5.67,5.68,4223200.0,5.2987,5.3174,5.2987,5.3081,4223200.0
2011-12-01 12:00:00,5.68,5.69,5.67,5.67,1404000.0,5.3081,5.3174,5.2987,5.2987,1404000.0
2011-12-01 12:10:00,5.68,5.68,5.67,5.68,888800.0,5.3081,5.3081,5.2987,5.3081,888800.0
2011-12-01 12:20:00,5.68,5.69,5.67,5.68,1348000.0,5.3081,5.3174,5.2987,5.3081,1348000.0
2011-12-01 12:30:00,5.68,5.69,5.68,5.68,1064800.0,5.3081,5.3174,5.3081,5.3081,1064800.0
2011-12-01 12:40:00,5.68,5.68,5.66,5.67,1104800.0,5.3081,5.3081,5.2894,5.2987,1104800.0
2011-12-01 12:50:00,5.67,5.68,5.65,5.65,1711200.0,5.2987,5.3081,5.2801,5.2801,1711200.0
2011-12-01 13:00:00,5.65,5.66,5.65,5.65,1329600.0,5.2801,5.2894,5.2801,5.2801,1329600.0
2011-12-01 13:10:00,5.65,5.68,5.65,5.68,1195200.0,5.2801,5.3081,5.2801,5.3081,1195200.0
2011-12-01 13:20:00,5.68,5.69,5.67,5.68,1529600.0,5.3081,5.3174,5.2987,5.3081,1529600.0
2011-12-01 13:30:00,5.68,5.69,5.68,5.68,840800.0,5.3081,5.3174,5.3081,5.3081,840800.0
2011-12-01 13:40:00,5.68,5.71,5.68,5.71,1924000.0,5.3081,5.3361,5.3081,5.3361,1924000.0
2011-12-01 13:50:00,5.71,5.73,5.7,5.72,997600.0,5.3361,5.3548,5.3268,5.3455,997600.0
2011-12-01 14:00:00,5.72,5.73,5.7,5.71,1287200.0,5.3455,5.3548,5.3268,5.3361,1287200.0
2011-12-01 14:10:00,5.71,5.71,5.69,5.69,1080000.0,5.3361,5.3361,5.3174,5.3174,1080000.0
2011-12-01 14:20:00,5.7,5.71,5.7,5.71,2942400.0,5.3268,5.3361,5.3268,5.3361,2942400.0
2011-12-01 14:30:00,5.71,5.71,5.69,5.7,698400.0,5.3361,5.3361,5.3174,5.3268,698400.0
2011-12-01 14:40:00,5.7,5.72,5.69,5.71,1210400.0,5.3268,5.3455,5.3174,5.3361,1210400.0
2011-12-01 14:50:00,5.72,5.72,5.7,5.7,1472000.0,5.3455,5.3455,5.3268,5.3268,1472000.0
2011-12-01 15:00:00,5.7,5.71,5.68,5.68,2001600.0,5.3268,5.3361,5.3081,5.3081,2001600.0
2011-12-01 15:10:00,5.68,5.7,5.68,5.69,1556800.0,5.3081,5.3268,5.3081,5.3174,1556800.0
2011-12-01 15:20:00,5.7,5.72,5.69,5.72,1660800.0,5.3268,5.3455,5.3174,5.3455,1660800.0
2011-12-01 15:30:00,5.72,5.72,5.7,5.7,1496000.0,5.3455,5.3455,5.3268,5.3268,1496000.0
2011-12-01 15:40:00,5.7,5.7,5.67,5.68,3252800.0,5.3268,5.3268,5.2987,5.3081,3252800.0
2011-12-01 15:50:00,5.68,5.69,5.67,5.69,5204000.0,5.3081,5.3174,5.2987,5.3174,5204000.0
2011-12-02 09:30:00,5.8,5.8,5.78,5.78,5760000.0,5.4202,5.4202,5.4015,5.4015,5760000.0
2011-12-02 09:40:00,5.78,5.79,5.76,5.77,3620800.0,5.4015,5.4109,5.3829,5.3922,3620800.0
2011-12-02 09:50:00,5.77,5.79,5.76,5.79,2481600.0,5.3922,5.4109,5.3829,5.4109,2481600.0
2011-12-02 10:00:00,5.79,5.81,5.79,5.8,3438400.0,5.4109,5.4296,5.4109,5.4202,3438400.0
2011-12-02 10:10:00,5.8,5.83,5.79,5.82,4071200.0,5.4202,5.4483,5.4109,5.4389,4071200.0
2011-12-02 10:20:00,5.83,5.83,5.82,5.82,2591200.0,5.4483,5.4483,5.4389,5.4389,2591200.0
2011-12-02 10:30:00,5.82,5.83,5.82,5.82,2143200.0,5.4389,5.4483,5.4389,5.4389,2143200.0
2011-12-02 10:40:00,5.82,5.82,5.8,5.81,1735200.0,5.4389,5.4389,5.4202,5.4296,1735200.0
2011-12-02 10:50:00,5.81,5.82,5.8,5.81,2495200.0,5.4296,5.4389,5.4202,5.4296,2495200.0
2011-12-02 11:00:00,5.81,5.81,5.77,5.78,2752000.0,5.4296,5.4296,5.3922,5.4015,2752000.0
2011-12-02 11:10:00,5.77,5.77,5.75,5.77,4040000.0,5.3922,5.3922,5.3735,5.3922,4040000.0
2011-12-02 11:20:00,5.77,5.78,5.76,5.78,2545600.0,5.3922,5.4015,5.3829,5.4015,2545600.0
2011-12-02 11:30:00,5.78,5.79,5.76,5.77,3226400.0,5.4015,5.4109,5.3829,5.3922,3226400.0
2011-12-02 11:40:00,5.77,5.77,5.72,5.72,3720000.0,5.3922,5.3922,5.3455,5.3455,3720000.0
2011-12-02 11:50:00,5.72,5.75,5.72,5.74,2361600.0,5.3455,5.3735,5.3455,5.3642,2361600.0
2011-12-02 12:00:00,5.74,5.75,5.73,5.74,1920000.0,5.3642,5.3735,5.3548,5.3642,1920000.0
2011-12-02 12:10:00,5.74,5.75,5.73,5.75,1252000.0,5.3642,5.3735,5.3548,5.3735,1252000.0
2011-12-02 12:20:00,5.75,5.76,5.74,5.75,1271200.0,5.3735,5.3829,5.3642,5.3735,1271200.0
2011-12-02 12:30:00,5.75,5.76,5.74,5.75,1152000.0,5.3735,5.3829,5.3642,5.3735,1152000.0
2011-12-02 12:40:00,5.75,5.77,5.74,5.76,1603200.0,5.3735,5.3922,5.3642,5.3829,1603200.0
2011-12-02 12:50:00,5.76,5.77,5.76,5.76,1263200.0,5.3829,5.3922,5.3829,5.3829,1263200.0
2011-12-02 13:00:00,5.76,5.76,5.74,5.75,1010400.0,5.3829,5.3829,5.3642,5.3735,1010400.0
2011-12-02 13:10:00,5.75,5.75,5.73,5.74,1436800.0,5.3735,5.3735,5.3548,5.3642,1436800.0
2011-12-02 13:20:00,5.74,5.76,5.74,5.74,1495200.0,5.3642,5.3829,5.3642,5.3642,1495200.0
2011-12-02 13:30:00,5.74,5.74,5.73,5.73,932000.0,5.3642,5.3642,5.3548,5.3548,932000.0
2011-12-02 13:40:00,5.73,5.76,5.73,5.75,2391200.0,5.3548,5.3829,5.3548,5.3735,2391200.0
2011-12-02 13:50:00,5.75,5.75,5.73,5.74,1324800.0,5.3735,5.3735,5.3548,5.3642,1324800.0
2011-12-02 14:00:00,5.74,5.75,5.71,5.73,3472800.0,5.3642,5.3735,5.3361,5.3548,3472800.0
2011-12-02 14:10:00,5.73,5.74,5.72,5.73,1307200.0,5.3548,5.3642,5.3455,5.3548,1307200.0
2011-12-02 14:20:00,5.74,5.75,5.73,5.73,1144800.0,5.3642,5.3735,5.3548,5.3548,1144800.0
2011-12-02 14:30:00,5.73,5.74,5.72,5.72,1375200.0,5.3548,5.3642,5.3455,5.3455,1375200.0
2011-12-02 14:40:00,5.72,5.74,5.72,5.73,964000.0,5.3455,5.3642,5.3455,5.3548,964000.0
2011-12-02 14:50:00,5.73,5.73,5.7,5.71,1610400.0,5.3548,5.3548,5.3268,5.3361,1610400.0
2011-12-02 15:00:00,5.71,5.73,5.71,5.71,1267200.0,5.3361,5.3548,5.3361,5.3361,1267200.0
2011-12-02 15:10:00,5.71,5.73,5.71,5.72,1165600.0,5.3361,5.3548,5.3361,5.3455,1165600.0
2011-12-02 15:20:00,5.72,5.72,5.7,5.71,1337600.0,5.3455,5.3455,5.3268,5.3361,1337600.0
2011-12-02 15:30:00,5.71,5.73,5.7,5.72,1896000.0,5.3361,5.3548,5.3268,5.3455,1896000.0
2011-12-02 15:40:00,5.72,5.72,5.68,5.68,4593600.0,5.3455,5.3455,5.3081,5.3081,4593600.0
2011-12-02 15:50:00,5.68,5.71,5.67,5.68,4656000.0,5.3081,5.3361,5.2987,5.3081,4656000.0
2011-12-05 09:30:00,5.86,5.87,5.83,5.84,11424800.0,5.4763,5.4856,5.4483,5.4576,11424800.0
2011-12-05 09:40:00,5.84,5.84,5.83,5.83,3527200.0,5.4576,5.4576,5.4483,5.4483,3527200.0
2011-12-05 09:50:00,5.83,5.87,5.83,5.86,3212000.0,5.4483,5.4856,5.4483,5.4763,3212000.0
2011-12-05 10:00:00,5.86,5.86,5.83,5.85,3784000.0,5.4763,5.4763,5.4483,5.467,3784000.0
2011-12-05 10:10:00,5.85,5.87,5.85,5.86,2410400.0,5.467,5.4856,5.467,5.4763,2410400.0
2011-12-05 10:20:00,5.86,5.88,5.86,5.88,2399200.0,5.4763,5.495,5.4763,5.495,2399200.0
2011-12-05 10:30:00,5.88,5.89,5.88,5.88,1849600.0,5.495,5.5043,5.495,5.495,1849600.0
2011-12-05 10:40:00,5.88,5.88,5.87,5.88,2624800.0,5.495,5.495,5.4856,5.495,2624800.0
2011-12-05 10:50:00,5.87,5.88,5.86,5.87,1501600.0,5.4856,5.495,5.4763,5.4856,1501600.0
2011-12-05 11:00:00,5.87,5.87,5.86,5.87,1242400.0,5.4856,5.4856,5.4763,5.4856,1242400.0
2011-12-05 11:10:00,5.87,5.88,5.86,5.87,1292800.0,5.4856,5.495,5.4763,5.4856,1292800.0
2011-12-05 11:20:00,5.87,5.87,5.85,5.86,1357600.0,5.4856,5.4856,5.467,5.4763,1357600.0
2011-12-05 11:30:00,5.86,5.87,5.85,5.87,1587200.0,5.4763,5.4856,5.467,5.4856,1587200.0
2011-12-05 11:40:00,5.86,5.87,5.86,5.87,1015200.0,5.4763,5.4856,5.4763,5.4856,1015200.0
2011-12-05 11:50:00,5.87,5.87,5.86,5.86,924000.0,5.4856,5.4856,5.4763,5.4763,924000.0
2011-12-05 12:00:00,5.86,5.88,5.85,5.87,1570400.0,5.4763,5.495,5.467,5.4856,1570400.0
2011-12-05 12:10:00,5.87,5.87,5.87,5.87,572800.0,5.4856,5.4856,5.4856,5.4856,572800.0
2011-12-05 12:20:00,5.87,5.87,5.86,5.86,1678400.0,5.4856,5.4856,5.4763,5.4763,1678400.0
2011-12-05 12:30:00,5.86,5.88,5.86,5.87,1413600.0,5.4763,5.495,5.4763,5.4856,1413600.0
2011-12-05 12:40:00,5.87,5.88,5.87,5.88,1334400.0,5.4856,5.495,5.4856,5.495,1334400.0
2011-12-05 12:50:00,5.88,5.89,5.88,5.88,1908000.0,5.495,5.5043,5.495,5.495,1908000.0
2011-12-05 13:00:00,5.88,5.89,5.88,5.88,2412000.0,5.495,5.5043,5.495,5.495,2412000.0
2011-12-05 13:10:00,5.88,5.88,5.87,5.87,1192800.0,5.495,5.495,5.4856,5.4856,1192800.0
2011-12-05 13:20:00,5.87,5.87,5.87,5.87,791200.0,5.4856,5.4856,5.4856,5.4856,791200.0
2011-12-05 13:30:00,5.87,5.88,5.87,5.87,1260000.0,5.4856,5.495,5.4856,5.4856,1260000.0
2011-12-05 13:40:00,5.88,5.88,5.81,5.81,5180800.0,5.495,5.495,5.4296,5.4296,5180800.0
2011-12-05 13:50:00,5.81,5.82,5.8,5.81,2631200.0,5.4296,5.4389,5.4202,5.4296,2631200.0
2011-12-05 14:00:00,5.81,5.81,5.77,5.78,3331200.0,5.4296,5.4296,5.3922,5.4015,3331200.0
2011-12-05 14:10:00,5.78,5.8,5.77,5.8,2672000.0,5.4015,5.4202,5.3922,5.4202,2672000.0
2011-12-05 14:20:00,5.8,5.8,5.78,5.8,2108800.0,5.4202,5.4202,5.4015,5.4202,2108800.0
2011-12-05 14:30:00,5.8,5.8,5.78,5.8,1312000.0,5.4202,5.4202,5.4015,5.4202,1312000.0
2011-12-05 14:40:00,5.8,5.8,5.78,5.8,1697600.0,5.4202,5.4202,5.4015,5.4202,1697600.0
2011-12-05 14:50:00,5.8,5.81,5.79,5.81,2124800.0,5.4202,5.4296,5.4109,5.4296,2124800.0
2011-12-05 15:00:00,5.81,5.82,5.76,5.77,5370400.0,5.4296,5.4389,5.3829,5.3922,5370400.0
2011-12-05 15:10:00,5.77,5.78,5.74,5.75,4896000.0,5.3922,5.4015,5.3642,5.3735,4896000.0
2011-12-05 15:20:00,5.75,5.76,5.74,5.75,2744800.0,5.3735,5.3829,5.3642,5.3735,2744800.0
2011-12-05 15:30:00,5.74,5.77,5.74,5.75,2652800.0,5.3642,5.3922,5.3642,5.3735,2652800.0
2011-12-05 15:40:00,5.75,5.78,5.74,5.77,3036000.0,5.3735,5.4015,5.3642,5.3922,3036000.0
2011-12-05 15:50:00,5.78,5.81,5.77,5.8,5648000.0,5.4015,5.4296,5.3922,5.4202,5648000.0
2011-12-06 09:30:00,5.81,5.83,5.8,5.81,3268800.0,5.4296,5.4483,5.4202,5.4296,3268800.0
2011-12-06 09:40:00,5.81,5.81,5.77,5.77,4228800.0,5.4296,5.4296,5.3922,5.3922,4228800.0
2011-12-06 09:50:00,5.77,5.79,5.77,5.79,2572000.0,5.3922,5.4109,5.3922,5.4109,2572000.0
2011-12-06 10:00:00,5.79,5.81,5.79,5.8,3660000.0,5.4109,5.4296,5.4109,5.4202,3660000.0
2011-12-06 10:10:00,5.8,5.81,5.78,5.81,2233600.0,5.4202,5.4296,5.4015,5.4296,2233600.0
2011-12-06 10:20:00,5.81,5.83,5.79,5.82,2660800.0,5.4296,5.4483,5.4109,5.4389,2660800.0
2011-12-06 10:30:00,5.82,5.84,5.81,5.83,2373600.0,5.4389,5.4576,5.4296,5.4483,2373600.0
2011-12-06 10:40:00,5.83,5.83,5.8,5.82,1907200.0,5.4483,5.4483,5.4202,5.4389,1907200.0
2011-12-06 10:50:00,5.82,5.82,5.79,5.8,2479200.0,5.4389,5.4389,5.4109,5.4202,2479200.0
2011-12-06 11:00:00,5.8,5.81,5.79,5.79,1629600.0,5.4202,5.4296,5.4109,5.4109,1629600.0
2011-12-06 11:10:00,5.79,5.81,5.79,5.79,1555200.0,5.4109,5.4296,5.4109,5.4109,1555200.0
2011-12-06 11:20:00,5.79,5.81,5.79,5.79,1538400.0,5.4109,5.4296,5.4109,5.4109,1538400.0
2011-12-06 11:30:00,5.79,5.8,5.77,5.78,2178400.0,5.4109,5.4202,5.3922,5.4015,2178400.0
2011-12-06 11:40:00,5.78,5.79,5.77,5.78,1522400.0,5.4015,5.4109,5.3922,5.4015,1522400.0
2011-12-06 11:50:00,5.78,5.81,5.77,5.8,2966400.0,5.4015,5.4296,5.3922,5.4202,2966400.0
2011-12-06 12:00:00,5.8,5.81,5.79,5.8,573600.0,5.4202,5.4296,5.4109,5.4202,573600.0
2011-12-06 12:10:00,5.8,5.81,5.8,5.8,847200.0,5.4202,5.4296,5.4202,5.4202,847200.0
2011-12-06 12:20:00,5.8,5.81,5.79,5.8,925600.0,5.4202,5.4296,5.4109,5.4202,925600.0
2011-12-06 12:30:00,5.8,5.81,5.79,5.8,3618400.0,5.4202,5.4296,5.4109,5.4202,3618400.0
2011-12-06 12:40:00,5.81,5.81,5.8,5.8,1202400.0,5.4296,5.4296,5.4202,5.4202,1202400.0
2011-12-06 12:50:00,5.8,5.8,5.79,5.8,466400.0,5.4202,5.4202,5.4109,5.4202,466400.0
2011-12-06 13:00:00,5.8,5.8,5.79,5.8,543200.0,5.4202,5.4202,5.4109,5.4202,543200.0
2011-12-06 13:10:00,5.8,5.82,5.78,5.81,2122400.0,5.4202,5.4389,5.4015,5.4296,2122400.0
2011-12-06 13:20:00,5.81,5.83,5.81,5.82,2330400.0,5.4296,5.4483,5.4296,5.4389,2330400.0
2011-12-06 13:30:00,5.82,5.83,5.82,5.83,655200.0,5.4389,5.4483,5.4389,5.4483,655200.0
2011-12-06 13:40:00,5.83,5.83,5.81,5.81,742400.0,5.4483,5.4483,5.4296,5.4296,742400.0
2011-12-06 13:50:00,5.81,5.82,5.81,5.81,967200.0,5.4296,5.4389,5.4296,5.4296,967200.0
2011-12-06 14:00:00,5.81,5.81,5.8,5.81,1003200.0,5.4296,5.4296,5.4202,5.4296,1003200.0
2011-12-06 14:10:00,5.81,5.83,5.8,5.82,2010400.0,5.4296,5.4483,5.4202,5.4389,2010400.0
2011-12-06 14:20:00,5.82,5.82,5.81,5.82,1326400.0,5.4389,5.4389,5.4296,5.4389,1326400.0
2011-12-06 14:30:00,5.82,5.85,5.82,5.85,2316000.0,5.4389,5.467,5.4389,5.467,2316000.0
2011-12-06 14:40:00,5.85,5.86,5.85,5.86,3316800.0,5.467,5.4763,5.467,5.4763,3316800.0
2011-12-06 14:50:00,5.86,5.88,5.86,5.87,3576000.0,5.4763,5.495,5.4763,5.4856,3576000.0
2011-12-06 15:00:00,5.87,5.88,5.86,5.87,2294400.0,5.4856,5.495,5.4763,5.4856,2294400.0
2011-12-06 15:10:00,5.87,5.89,5.87,5.87,4228000.0,5.4856,5.5043,5.4856,5.4856,4228000.0
2011-12-06 15:20:00,5.87,5.88,5.84,5.85,3094400.0,5.4856,5.495,5.4576,5.467,3094400.0
2011-12-06 15:30:00,5.85,5.86,5.85,5.86,3379200.0,5.467,5.4763,5.467,5.4763,3379200.0
2011-12-06 15:40:00,5.86,5.86,5.83,5.84,2707200.0,5.4763,5.4763,5.4483,5.4576,2707200.0
2011-12-06 15:50:00,5.84,5.84,5.81,5.81,4396800.0,5.4576,5.4576,5.4296,5.4296,4396800.0
2011-12-07 09:30:00,5.77,5.77,5.72,5.73,5679200.0,5.3922,5.3922,5.3455,5.3548,5679200.0
2011-12-07 09:40:00,5.73,5.73,5.71,5.73,4439200.0,5.3548,5.3548,5.3361,5.3548,4439200.0
2011-12-07 09:50:00,5.73,5.75,5.72,5.74,3992000.0,5.3548,5.3735,5.3455,5.3642,3992000.0
2011-12-07 10:00:00,5.74,5.74,5.72,5.72,2123200.0,5.3642,5.3642,5.3455,5.3455,2123200.0
2011-12-07 10:10:00,5.72,5.74,5.72,5.73,2128800.0,5.3455,5.3642,5.3455,5.3548,2128800.0
2011-12-07 10:20:00,5.73,5.74,5.69,5.71,3778400.0,5.3548,5.3642,5.3174,5.3361,3778400.0
2011-12-07 10:30:00,5.71,5.72,5.69,5.71,2896000.0,5.3361,5.3455,5.3174,5.3361,2896000.0
2011-12-07 10:40:00,5.71,5.74,5.71,5.74,2779200.0,5.3361,5.3642,5.3361,5.3642,2779200.0
2011-12-07 10:50:00,5.74,5.74,5.72,5.74,1825600.0,5.3642,5.3642,5.3455,5.3642,1825600.0
2011-12-07 11:00:00,5.74,5.75,5.73,5.75,2800800.0,5.3642,5.3735,5.3548,5.3735,2800800.0
2011-12-07 11:10:00,5.75,5.75,5.74,5.75,1011200.0,5.3735,5.3735,5.3642,5.3735,1011200.0
2011-12-07 11:20:00,5.75,5.77,5.74,5.77,3061600.0,5.3735,5.3922,5.3642,5.3922,3061600.0
2011-12-07 11:30:00,5.77,5.79,5.77,5.78,2496800.0,5.3922,5.4109,5.3922,5.4015,2496800.0
2011-12-07 11:40:00,5.78,5.78,5.77,5.78,1177600.0,5.4015,5.4015,5.3922,5.4015,1177600.0
2011-12-07 11:50:00,5.78,5.78,5.77,5.78,1160800.0,5.4015,5.4015,5.3922,5.4015,1160800.0
2011-12-07 12:00:00,5.78,5.79,5.78,5.78,2279200.0,5.4015,5.4109,5.4015,5.4015,2279200.0
2011-12-07 12:10:00,5.78,5.78,5.77,5.78,1433600.0,5.4015,5.4015,5.3922,5.4015,1433600.0
2011-12-07 12:20:00,5.77,5.82,5.77,5.81,3054400.0,5.3922,5.4389,5.3922,5.4296,3054400.0
2011-12-07 12:30:00,5.81,5.81,5.81,5.81,2179200.0,5.4296,5.4296,5.4296,5.4296,2179200.0
2011-12-07 12:40:00,5.81,5.82,5.8,5.81,2131200.0,5.4296,5.4389,5.4202,5.4296,2131200.0
2011-12-07 12:50:00,5.81,5.82,5.81,5.82,985600.0,5.4296,5.4389,5.4296,5.4389,985600.0
2011-12-07 13:00:00,5.82,5.82,5.81,5.81,1508000.0,5.4389,5.4389,5.4296,5.4296,1508000.0
2011-12-07 13:10:00,5.81,5.81,5.8,5.81,1576800.0,5.4296,5.4296,5.4202,5.4296,1576800.0
2011-12-07 13:20:00,5.81,5.82,5.81,5.82,2584800.0,5.4296,5.4389,5.4296,5.4389,2584800.0
2011-12-07 13:30:00,5.82,5.82,5.81,5.81,1229600.0,5.4389,5.4389,5.4296,5.4296,1229600.0
2011-12-07 13:40:00,5.81,5.81,5.79,5.79,1952000.0,5.4296,5.4296,5.4109,5.4109,1952000.0
2011-12-07 13:50:00,5.79,5.8,5.79,5.8,903200.0,5.4109,5.4202,5.4109,5.4202,903200.0
2011-12-07 14:00:00,5.8,5.81,5.78,5.78,2612000.0,5.4202,5.4296,5.4015,5.4015,2612000.0
2011-12-07 14:10:00,5.78,5.78,5.77,5.78,1540000.0,5.4015,5.4015,5.3922,5.4015,1540000.0
2011-12-07 14:20:00,5.78,5.8,5.77,5.8,884800.0,5.4015,5.4202,5.3922,5.4202,884800.0
2011-12-07 14:30:00,5.8,5.8,5.78,5.8,1240800.0,5.4202,5.4202,5.4015,5.4202,1240800.0
2011-12-07 14:40:00,5.8,5.8,5.76,5.76,4248800.0,5.4202,5.4202,5.3829,5.3829,4248800.0
2011-12-07 14:50:00,5.76,5.77,5.76,5.77,1428000.0,5.3829,5.3922,5.3829,5.3922,1428000.0
2011-12-07 15:00:00,5.77,5.78,5.77,5.77,986400.0,5.3922,5.4015,5.3922,5.3922,986400.0
2011-12-07 15:10:00,5.77,5.81,5.76,5.8,2731200.0,5.3922,5.4296,5.3829,5.4202,2731200.0
2011-12-07 15:20:00,5.8,5.83,5.8,5.82,3918400.0,5.4202,5.4483,5.4202,5.4389,3918400.0
2011-12-07 15:30:00,5.82,5.87,5.81,5.87,4256800.0,5.4389,5.4856,5.4296,5.4856,4256800.0
2011-12-07 15:40:00,5.87,5.9,5.86,5.87,7054400.0,5.4856,5.5137,5.4763,5.4856,7054400.0
2011-12-07 15:50:00,5.87,5.88,5.83,5.85,9562400.0,5.4856,5.495,5.4483,5.467,9562400.0
2011-12-08 09:30:00,5.78,5.79,5.75,5.79,8738400.0,5.4015,5.4109,5.3735,5.4109,8738400.0
2011-12-08 09:40:00,5.79,5.79,5.76,5.79,4768000.0,5.4109,5.4109,5.3829,5.4109,4768000.0
2011-12-08 09:50:00,5.79,5.8,5.76,5.77,3944800.0,5.4109,5.4202,5.3829,5.3922,3944800.0
2011-12-08 10:00:00,5.77,5.78,5.73,5.73,6555200.0,5.3922,5.4015,5.3548,5.3548,6555200.0
2011-12-08 10:10:00,5.73,5.75,5.72,5.72,3963200.0,5.3548,5.3735,5.3455,5.3455,3963200.0
2011-12-08 10:20:00,5.72,5.73,5.71,5.72,3150400.0,5.3455,5.3548,5.3361,5.3455,3150400.0
2011-12-08 10:30:00,5.72,5.76,5.72,5.75,3041600.0,5.3455,5.3829,5.3455,5.3735,3041600.0
2011-12-08 10:40:00,5.75,5.77,5.74,5.76,2938400.0,5.3735,5.3922,5.3642,5.3829,2938400.0
2011-12-08 10:50:00,5.76,5.77,5.73,5.73,2900000.0,5.3829,5.3922,5.3548,5.3548,2900000.0
2011-12-08 11:00:00,5.73,5.73,5.7,5.7,4922400.0,5.3548,5.3548,5.3268,5.3268,4922400.0
2011-12-08 11:10:00,5.7,5.71,5.68,5.69,3910400.0,5.3268,5.3361,5.3081,5.3174,3910400.0
2011-12-08 11:20:00,5.69,5.71,5.69,5.69,2403200.0,5.3174,5.3361,5.3174,5.3174,2403200.0
2011-12-08 11:30:00,5.69,5.71,5.67,5.67,4302400.0,5.3174,5.3361,5.2987,5.2987,4302400.0
2011-12-08 11:40:00,5.67,5.69,5.66,5.69,3300800.0,5.2987,5.3174,5.2894,5.3174,3300800.0
2011-12-08 11:50:00,5.69,5.7,5.68,5.7,2802400.0,5.3174,5.3268,5.3081,5.3268,2802400.0
2011-12-08 12:00:00,5.7,5.71,5.68,5.71,2688800.0,5.3268,5.3361,5.3081,5.3361,2688800.0
2011-12-08 12:10:00,5.7,5.72,5.7,5.71,1712000.0,5.3268,5.3455,5.3268,5.3361,1712000.0
2011-12-08 12:20:00,5.71,5.71,5.69,5.69,1814400.0,5.3361,5.3361,5.3174,5.3174,1814400.0
2011-12-08 12:30:00,5.69,5.7,5.67,5.68,1910400.0,5.3174,5.3268,5.2987,5.3081,1910400.0
2011-12-08 12:40:00,5.68,5.69,5.67,5.69,1172800.0,5.3081,5.3174,5.2987,5.3174,1172800.0
2011-12-08 12:50:00,5.69,5.69,5.68,5.68,1088800.0,5.3174,5.3174,5.3081,5.3081,1088800.0
2011-12-08 13:00:00,5.68,5.68,5.64,5.65,4344800.0,5.3081,5.3081,5.2707,5.2801,4344800.0
2011-12-08 13:10:00,5.64,5.65,5.62,5.65,5403200.0,5.2707,5.2801,5.252,5.2801,5403200.0
2011-12-08 13:20:00,5.64,5.65,5.63,5.65,2295200.0,5.2707,5.2801,5.2614,5.2801,2295200.0
2011-12-08 13:30:00,5.65,5.65,5.63,5.65,1396800.0,5.2801,5.2801,5.2614,5.2801,1396800.0
2011-12-08 13:40:00,5.65,5.66,5.65,5.65,2172000.0,5.2801,5.2894,5.2801,5.2801,2172000.0
2011-12-08 13:50:00,5.65,5.66,5.64,5.66,1140800.0,5.2801,5.2894,5.2707,5.2894,1140800.0
2011-12-08 14:00:00,5.66,5.66,5.63,5.65,2265600.0,5.2894,5.2894,5.2614,5.2801,2265600.0
2011-12-08 14:10:00,5.65,5.67,5.65,5.67,1846400.0,5.2801,5.2987,5.2801,5.2987,1846400.0
2011-12-08 14:20:00,5.67,5.67,5.65,5.66,1826400.0,5.2987,5.2987,5.2801,5.2894,1826400.0
2011-12-08 14:30:00,5.66,5.67,5.64,5.64,2006400.0,5.2894,5.2987,5.2707,5.2707,2006400.0
2011-12-08 14:40:00,5.64,5.65,5.63,5.65,2927200.0,5.2707,5.2801,5.2614,5.2801,2927200.0
2011-12-08 14:50:00,5.65,5.65,5.61,5.63,2845600.0,5.2801,5.2801,5.2427,5.2614,2845600.0
2011-12-08 15:00:00,5.63,5.64,5.62,5.62,1928800.0,5.2614,5.2707,5.252,5.252,1928800.0
2011-12-08 15:10:00,5.62,5.67,5.62,5.67,3840800.0,5.252,5.2987,5.252,5.2987,3840800.0
2011-12-08 15:20:00,5.67,5.69,5.66,5.67,3785600.0,5.2987,5.3174,5.2894,5.2987,3785600.0
2011-12-08 15:30:00,5.67,5.71,5.67,5.67,6546400.0,5.2987,5.3361,5.2987,5.2987,6546400.0
2011-12-08 15:40:00,5.67,5.67,5.6,5.62,8416000.0,5.2987,5.2987,5.2333,5.252,8416000.0
2011-12-08 15:50:00,5.62,5.62,5.57,5.6,8680800.0,5.252,5.252,5.2053,5.2333,8680800.0
2011-12-09 09:30:00,5.65,5.7,5.64,5.69,6415200.0,5.2801,5.3268,5.2707,5.3174,6415200.0
2011-12-09 09:40:00,5.69,5.7,5.67,5.7,4343200.0,5.3174,5.3268,5.2987,5.3268,4343200.0
2011-12-09 09:50:00,5.7,5.72,5.7,5.7,4852800.0,5.3268,5.3455,5.3268,5.3268,4852800.0
2011-12-09 10:00:00,5.7,5.74,5.7,5.73,4467200.0,5.3268,5.3642,5.3268,5.3548,4467200.0
2011-12-09 10:10:00,5.73,5.74,5.71,5.72,1813600.0,5.3548,5.3642,5.3361,5.3455,1813600.0
2011-12-09 10:20:00,5.72,5.73,5.7,5.71,2052000.0,5.3455,5.3548,5.3268,5.3361,2052000.0
2011-12-09 10:30:00,5.71,5.72,5.69,5.7,3128000.0,5.3361,5.3455,5.3174,5.3268,3128000.0
2011-12-09 10:40:00,5.7,5.71,5.69,5.71,2529600.0,5.3268,5.3361,5.3174,5.3361,2529600.0
2011-12-09 10:50:00,5.71,5.73,5.69,5.73,5316000.0,5.3361,5.3548,5.3174,5.3548,5316000.0
2011-12-09 11:00:00,5.73,5.75,5.73,5.75,4361600.0,5.3548,5.3735,5.3548,5.3735,4361600.0
2011-12-09 11:10:00,5.76,5.76,5.75,5.76,3040000.0,5.3829,5.3829,5.3735,5.3829,3040000.0
2011-12-09 11:20:00,5.76,5.77,5.75,5.77,1850400.0,5.3829,5.3922,5.3735,5.3922,1850400.0
2011-12-09 11:30:00,5.77,5.77,5.76,5.77,1781600.0,5.3922,5.3922,5.3829,5.3922,1781600.0
2011-12-09 11:40:00,5.77,5.79,5.76,5.76,2999200.0,5.3922,5.4109,5.3829,5.3829,2999200.0
2011-12-09 11:50:00,5.76,5.76,5.75,5.76,903200.0,5.3829,5.3829,5.3735,5.3829,903200.0
2011-12-09 12:00:00,5.76,5.76,5.74,5.75,1456000.0,5.3829,5.3829,5.3642,5.3735,1456000.0
2011-12-09 12:10:00,5.76,5.77,5.76,5.77,691200.0,5.3829,5.3922,5.3829,5.3922,691200.0
2011-12-09 12:20:00,5.77,5.78,5.76,5.76,715200.0,5.3922,5.4015,5.3829,5.3829,715200.0
2011-12-09 12:30:00,5.76,5.77,5.76,5.77,1051200.0,5.3829,5.3922,5.3829,5.3922,1051200.0
2011-12-09 12:40:00,5.77,5.78,5.76,5.77,1266400.0,5.3922,5.4015,5.3829,5.3922,1266400.0
2011-12-09 12:50:00,5.77,5.78,5.77,5.77,885600.0,5.3922,5.4015,5.3922,5.3922,885600.0
2011-12-09 13:00:00,5.77,5.77,5.76,5.76,611200.0,5.3922,5.3922,5.3829,5.3829,611200.0
2011-12-09 13:10:00,5.76,5.77,5.76,5.77,338400.0,5.3829,5.3922,5.3829,5.3922,338400.0
2011-12-09 13:20:00,5.77,5.79,5.77,5.78,2857600.0,5.3922,5.4109,5.3922,5.4015,2857600.0
2011-12-09 13:30:00,5.78,5.79,5.78,5.78,1334400.0,5.4015,5.4109,5.4015,5.4015,1334400.0
2011-12-09 13:40:00,5.78,5.79,5.78,5.78,554400.0,5.4015,5.4109,5.4015,5.4015,554400.0
2011-12-09 13:50:00,5.78,5.78,5.77,5.77,1285600.0,5.4015,5.4015,5.3922,5.3922,1285600.0
2011-12-09 14:00:00,5.77,5.78,5.77,5.78,833600.0,5.3922,5.4015,5.3922,5.4015,833600.0
2011-12-09 14:10:00,5.78,5.78,5.77,5.77,876800.0,5.4015,5.4015,5.3922,5.3922,876800.0
2011-12-09 14:20:00,5.77,5.79,5.76,5.79,2292000.0,5.3922,5.4109,5.3829,5.4109,2292000.0
2011-12-09 14:30:00,5.79,5.8,5.79,5.79,1582400.0,5.4109,5.4202,5.4109,5.4109,1582400.0
2011-12-09 14:40:00,5.79,5.81,5.79,5.81,2144800.0,5.4109,5.4296,5.4109,5.4296,2144800.0
2011-12-09 14:50:00,5.81,5.82,5.8,5.8,2418400.0,5.4296,5.4389,5.4202,5.4202,2418400.0
2011-12-09 15:00:00,5.8,5.8,5.77,5.79,1960000.0,5.4202,5.4202,5.3922,5.4109,1960000.0
2011-12-09 15:10:00,5.79,5.8,5.78,5.78,1185600.0,5.4109,5.4202,5.4015,5.4015,1185600.0
2011-12-09 15:20:00,5.78,5.8,5.78,5.8,2712000.0,5.4015,5.4202,5.4015,5.4202,2712000.0
2011-12-09 15:30:00,5.8,5.8,5.79,5.8,1509600.0,5.4202,5.4202,5.4109,5.4202,1509600.0
2011-12-09 15:40:00,5.8,5.81,5.78,5.78,3672800.0,5.4202,5.4296,5.4015,5.4015,3672800.0
2011-12-09 15:50:00,5.78,5.81,5.78,5.78,4383200.0,5.4015,5.4296,5.4015,5.4015,4383200.0
2011-12-12 09:30:00,5.68,5.68,5.63,5.65,5776800.0,5.3081,5.3081,5.2614,5.2801,5776800.0
2011-12-12 09:40:00,5.65,5.66,5.64,5.66,3249600.0,5.2801,5.2894,5.2707,5.2894,3249600.0
2011-12-12 09:50:00,5.65,5.66,5.61,5.62,4750400.0,5.2801,5.2894,5.2427,5.252,4750400.0
2011-12-12 10:00:00,5.62,5.63,5.6,5.62,3251200.0,5.252,5.2614,5.2333,5.252,3251200.0
2011-12-12 10:10:00,5.62,5.63,5.59,5.6,3361600.0,5.252,5.2614,5.224,5.2333,3361600.0
2011-12-12 10:20:00,5.6,5.6,5.58,5.59,4464000.0,5.2333,5.2333,5.2146,5.224,4464000.0
2011-12-12 10:30:00,5.59,5.6,5.58,5.59,3295200.0,5.224,5.2333,5.2146,5.224,3295200.0
2011-12-12 10:40:00,5.59,5.6,5.58,5.6,2431200.0,5.224,5.2333,5.2146,5.2333,2431200.0
2011-12-12 10:50:00,5.6,5.61,5.59,5.6,3246400.0,5.2333,5.2427,5.224,5.2333,3246400.0
2011-12-12 11:00:00,5.6,5.61,5.59,5.6,2156800.0,5.2333,5.2427,5.224,5.2333,2156800.0
2011-12-12 11:10:00,5.59,5.6,5.57,5.58,2994400.0,5.224,5.2333,5.2053,5.2146,2994400.0
2011-12-12 11:20:00,5.58,5.6,5.58,5.59,2375200.0,5.2146,5.2333,5.2146,5.224,2375200.0
2011-12-12 11:30:00,5.59,5.6,5.58,5.59,1934400.0,5.224,5.2333,5.2146,5.224,1934400.0
2011-12-12 11:40:00,5.59,5.59,5.55,5.55,3996800.0,5.224,5.224,5.1866,5.1866,3996800.0
2011-12-12 11:50:00,5.55,5.56,5.52,5.54,5300000.0,5.1866,5.1959,5.1586,5.1773,5300000.0
2011-12-12 12:00:00,5.54,5.55,5.53,5.54,1964000.0,5.1773,5.1866,5.1679,5.1773,1964000.0
2011-12-12 12:10:00,5.54,5.56,5.54,5.55,2490400.0,5.1773,5.1959,5.1773,5.1866,2490400.0
2011-12-12 12:20:00,5.55,5.56,5.54,5.55,2025600.0,5.1866,5.1959,5.1773,5.1866,2025600.0
2011-12-12 12:30:00,5.55,5.56,5.54,5.56,1879200.0,5.1866,5.1959,5.1773,5.1959,1879200.0
2011-12-12 12:40:00,5.56,5.56,5.55,5.56,1213600.0,5.1959,5.1959,5.1866,5.1959,1213600.0
2011-12-12 12:50:00,5.56,5.56,5.55,5.55,1461600.0,5.1959,5.1959,5.1866,5.1866,1461600.0
2011-12-12 13:00:00,5.55,5.56,5.54,5.54,1935200.0,5.1866,5.1959,5.1773,5.1773,1935200.0
2011-12-12 13:10:00,5.54,5.54,5.53,5.54,1312800.0,5.1773,5.1773,5.1679,5.1773,1312800.0
2011-12-12 13:20:00,5.54,5.56,5.54,5.56,1440000.0,5.1773,5.1959,5.1773,5.1959,1440000.0
2011-12-12 13:30:00,5.56,5.56,5.55,5.55,733600.0,5.1959,5.1959,5.1866,5.1866,733600.0
2011-12-12 13:40:00,5.56,5.56,5.56,5.56,808000.0,5.1959,5.1959,5.1959,5.1959,808000.0
2011-12-12 13:50:00,5.56,5.57,5.55,5.56,1288000.0,5.1959,5.2053,5.1866,5.1959,1288000.0
2011-12-12 14:00:00,5.56,5.56,5.54,5.55,1280800.0,5.1959,5.1959,5.1773,5.1866,1280800.0
2011-12-12 14:10:00,5.55,5.56,5.54,5.56,2436000.0,5.1866,5.1959,5.1773,5.1959,2436000.0
2011-12-12 14:20:00,5.56,5.57,5.56,5.56,3268800.0,5.1959,5.2053,5.1959,5.1959,3268800.0
2011-12-12 14:30:00,5.56,5.57,5.54,5.54,2449600.0,5.1959,5.2053,5.1773,5.1773,2449600.0
2011-12-12 14:40:00,5.54,5.55,5.54,5.54,1992000.0,5.1773,5.1866,5.1773,5.1773,1992000.0
2011-12-12 14:50:00,5.54,5.57,5.54,5.57,2071200.0,5.1773,5.2053,5.1773,5.2053,2071200.0
2011-12-12 15:00:00,5.57,5.57,5.55,5.55,2460000.0,5.2053,5.2053,5.1866,5.1866,2460000.0
2011-12-12 15:10:00,5.55,5.56,5.55,5.56,1148000.0,5.1866,5.1959,5.1866,5.1959,1148000.0
2011-12-12 15:20:00,5.56,5.59,5.55,5.58,4976800.0,5.1959,5.224,5.1866,5.2146,4976800.0
2011-12-12 15:30:00,5.58,5.6,5.58,5.6,4684800.0,5.2146,5.2333,5.2146,5.2333,4684800.0
2011-12-12 15:40:00,5.6,5.62,5.59,5.6,9428800.0,5.2333,5.252,5.224,5.2333,9428800.0
2011-12-12 15:50:00,5.6,5.62,5.6,5.61,5938400.0,5.2333,5.252,5.2333,5.2427,5938400.0
2011-12-13 09:30:00,5.68,5.71,5.67,5.7,6055200.0,5.3081,5.3361,5.2987,5.3268,6055200.0
2011-12-13 09:40:00,5.7,5.73,5.7,5.72,3734400.0,5.3268,5.3548,5.3268,5.3455,3734400.0
2011-12-13 09:50:00,5.72,5.73,5.71,5.72,3523200.0,5.3455,5.3548,5.3361,5.3455,3523200.0
2011-12-13 10:00:00,5.72,5.74,5.72,5.73,3339200.0,5.3455,5.3642,5.3455,5.3548,3339200.0
2011-12-13 10:10:00,5.73,5.73,5.72,5.72,1255200.0,5.3548,5.3548,5.3455,5.3455,1255200.0
2011-12-13 10:20:00,5.72,5.73,5.69,5.69,2379200.0,5.3455,5.3548,5.3174,5.3174,2379200.0
2011-12-13 10:30:00,5.69,5.7,5.68,5.68,2672800.0,5.3174,5.3268,5.3081,5.3081,2672800.0
2011-12-13 10:40:00,5.68,5.68,5.64,5.65,5612000.0,5.3081,5.3081,5.2707,5.2801,5612000.0
2011-12-13 10:50:00,5.65,5.67,5.65,5.66,3536000.0,5.2801,5.2987,5.2801,5.2894,3536000.0
2011-12-13 11:00:00,5.66,5.66,5.62,5.62,4680000.0,5.2894,5.2894,5.252,5.252,4680000.0
2011-12-13 11:10:00,5.62,5.65,5.62,5.64,2412800.0,5.252,5.2801,5.252,5.2707,2412800.0
2011-12-13 11:20:00,5.64,5.66,5.64,5.65,1550400.0,5.2707,5.2894,5.2707,5.2801,1550400.0
2011-12-13 11:30:00,5.65,5.67,5.65,5.67,1760800.0,5.2801,5.2987,5.2801,5.2987,1760800.0
2011-12-13 11:40:00,5.67,5.67,5.66,5.67,1150400.0,5.2987,5.2987,5.2894,5.2987,1150400.0
2011-12-13 11:50:00,5.66,5.68,5.66,5.67,693600.0,5.2894,5.3081,5.2894,5.2987,693600.0
2011-12-13 12:00:00,5.68,5.68,5.66,5.67,749600.0,5.3081,5.3081,5.2894,5.2987,749600.0
2011-12-13 12:10:00,5.67,5.67,5.66,5.66,611200.0,5.2987,5.2987,5.2894,5.2894,611200.0
2011-12-13 12:20:00,5.66,5.66,5.65,5.66,721600.0,5.2894,5.2894,5.2801,5.2894,721600.0
2011-12-13 12:30:00,5.66,5.66,5.64,5.64,768800.0,5.2894,5.2894,5.2707,5.2707,768800.0
2011-12-13 12:40:00,5.64,5.66,5.64,5.66,724800.0,5.2707,5.2894,5.2707,5.2894,724800.0
2011-12-13 12:50:00,5.66,5.67,5.66,5.67,881600.0,5.2894,5.2987,5.2894,5.2987,881600.0
2011-12-13 13:00:00,5.67,5.67,5.65,5.66,2459200.0,5.2987,5.2987,5.2801,5.2894,2459200.0
2011-12-13 13:10:00,5.66,5.68,5.66,5.67,1000000.0,5.2894,5.3081,5.2894,5.2987,1000000.0
2011-12-13 13:20:00,5.67,5.67,5.66,5.66,1236800.0,5.2987,5.2987,5.2894,5.2894,1236800.0
2011-12-13 13:30:00,5.66,5.67,5.65,5.65,1624800.0,5.2894,5.2987,5.2801,5.2801,1624800.0
2011-12-13 13:40:00,5.65,5.67,5.65,5.66,749600.0,5.2801,5.2987,5.2801,5.2894,749600.0
2011-12-13 13:50:00,5.66,5.67,5.66,5.67,452800.0,5.2894,5.2987,5.2894,5.2987,452800.0
2011-12-13 14:00:00,5.67,5.7,5.67,5.69,1080000.0,5.2987,5.3268,5.2987,5.3174,1080000.0
2011-12-13 14:10:00,5.69,5.69,5.63,5.64,3236000.0,5.3174,5.3174,5.2614,5.2707,3236000.0
2011-12-13 14:20:00,5.63,5.65,5.61,5.65,5492800.0,5.2614,5.2801,5.2427,5.2801,5492800.0
2011-12-13 14:30:00,5.65,5.65,5.58,5.58,5507200.0,5.2801,5.2801,5.2146,5.2146,5507200.0
2011-12-13 14:40:00,5.58,5.59,5.56,5.57,4792800.0,5.2146,5.224,5.1959,5.2053,4792800.0
2011-12-13 14:50:00,5.57,5.6,5.57,5.58,2964000.0,5.2053,5.2333,5.2053,5.2146,2964000.0
2011-12-13 15:00:00,5.58,5.61,5.58,5.59,2995200.0,5.2146,5.2427,5.2146,5.224,2995200.0
2011-12-13 15:10:00,5.59,5.59,5.55,5.55,5270400.0,5.224,5.224,5.1866,5.1866,5270400.0
2011-12-13 15:20:00,5.55,5.56,5.51,5.52,8752800.0,5.1866,5.1959,5.1492,5.1586,8752800.0
2011-12-13 15:30:00,5.52,5.52,5.46,5.48,8216800.0,5.1586,5.1586,5.1025,5.1212,8216800.0
2011-12-13 15:40:00,5.48,5.51,5.48,5.51,5664800.0,5.1212,5.1492,5.1212,5.1492,5664800.0
2011-12-13 15:50:00,5.51,5.52,5.47,5.51,6306400.0,5.1492,5.1586,5.1118,5.1492,6306400.0
2011-12-14 09:30:00,5.47,5.49,5.45,5.49,4339200.0,5.1118,5.1305,5.0931,5.1305,4339200.0
2011-12-14 09:40:00,5.49,5.51,5.42,5.43,6774400.0,5.1305,5.1492,5.0651,5.0745,6774400.0
2011-12-14 09:50:00,5.43,5.46,5.43,5.46,3715200.0,5.0745,5.1025,5.0745,5.1025,3715200.0
2011-12-14 10:00:00,5.46,5.46,5.42,5.42,3410400.0,5.1025,5.1025,5.0651,5.0651,3410400.0
2011-12-14 10:10:00,5.42,5.43,5.4,5.43,3148000.0,5.0651,5.0745,5.0464,5.0745,3148000.0
2011-12-14 10:20:00,5.43,5.44,5.41,5.44,3596800.0,5.0745,5.0838,5.0558,5.0838,3596800.0
2011-12-14 10:30:00,5.44,5.45,5.43,5.44,4088800.0,5.0838,5.0931,5.0745,5.0838,4088800.0
2011-12-14 10:40:00,5.44,5.44,5.42,5.43,1933600.0,5.0838,5.0838,5.0651,5.0745,1933600.0
2011-12-14 10:50:00,5.43,5.44,5.4,5.4,5372800.0,5.0745,5.0838,5.0464,5.0464,5372800.0
2011-12-14 11:00:00,5.4,5.41,5.39,5.4,4147200.0,5.0464,5.0558,5.0371,5.0464,4147200.0
2011-12-14 11:10:00,5.4,5.41,5.39,5.4,3007200.0,5.0464,5.0558,5.0371,5.0464,3007200.0
2011-12-14 11:20:00,5.4,5.4,5.38,5.39,2948000.0,5.0464,5.0464,5.0277,5.0371,2948000.0
2011-12-14 11:30:00,5.39,5.39,5.37,5.38,3176000.0,5.0371,5.0371,5.0184,5.0277,3176000.0
2011-12-14 11:40:00,5.38,5.4,5.38,5.4,2704800.0,5.0277,5.0464,5.0277,5.0464,2704800.0
2011-12-14 11:50:00,5.4,5.4,5.39,5.39,2104800.0,5.0464,5.0464,5.0371,5.0371,2104800.0
2011-12-14 12:00:00,5.39,5.4,5.38,5.4,1814400.0,5.0371,5.0464,5.0277,5.0464,1814400.0
2011-12-14 12:10:00,5.4,5.45,5.4,5.42,5331200.0,5.0464,5.0931,5.0464,5.0651,5331200.0
2011-12-14 12:20:00,5.42,5.42,5.4,5.41,2192000.0,5.0651,5.0651,5.0464,5.0558,2192000.0
2011-12-14 12:30:00,5.41,5.43,5.41,5.42,2258400.0,5.0558,5.0745,5.0558,5.0651,2258400.0
2011-12-14 12:40:00,5.42,5.44,5.42,5.43,2253600.0,5.0651,5.0838,5.0651,5.0745,2253600.0
2011-12-14 12:50:00,5.43,5.43,5.42,5.43,2539200.0,5.0745,5.0745,5.0651,5.0745,2539200.0
2011-12-14 13:00:00,5.43,5.44,5.41,5.43,3726400.0,5.0745,5.0838,5.0558,5.0745,3726400.0
2011-12-14 13:10:00,5.43,5.46,5.43,5.46,2261600.0,5.0745,5.1025,5.0745,5.1025,2261600.0
2011-12-14 13:20:00,5.46,5.46,5.45,5.46,1508800.0,5.1025,5.1025,5.0931,5.1025,1508800.0
2011-12-14 13:30:00,5.46,5.47,5.44,5.46,1668800.0,5.1025,5.1118,5.0838,5.1025,1668800.0
2011-12-14 13:40:00,5.46,5.46,5.44,5.44,1008800.0,5.1025,5.1025,5.0838,5.0838,1008800.0
2011-12-14 13:50:00,5.44,5.44,5.42,5.42,2040800.0,5.0838,5.0838,5.0651,5.0651,2040800.0
2011-12-14 14:00:00,5.42,5.42,5.4,5.4,1953600.0,5.0651,5.0651,5.0464,5.0464,1953600.0
2011-12-14 14:10:00,5.4,5.42,5.39,5.41,2280000.0,5.0464,5.0651,5.0371,5.0558,2280000.0
2011-12-14 14:20:00,5.41,5.43,5.4,5.42,2000000.0,5.0558,5.0745,5.0464,5.0651,2000000.0
2011-12-14 14:30:00,5.42,5.42,5.38,5.38,3504800.0,5.0651,5.0651,5.0277,5.0277,3504800.0
2011-12-14 14:40:00,5.38,5.41,5.38,5.41,2237600.0,5.0277,5.0558,5.0277,5.0558,2237600.0
2011-12-14 14:50:00,5.41,5.41,5.37,5.39,4351200.0,5.0558,5.0558,5.0184,5.0371,4351200.0
2011-12-14 15:00:00,5.39,5.4,5.37,5.37,3299200.0,5.0371,5.0464,5.0184,5.0184,3299200.0
2011-12-14 15:10:00,5.37,5.42,5.37,5.41,5574400.0,5.0184,5.0651,5.0184,5.0558,5574400.0
2011-12-14 15:20:00,5.41,5.41,5.38,5.41,4060000.0,5.0558,5.0558,5.0277,5.0558,4060000.0
2011-12-14 15:30:00,5.41,5.42,5.38,5.4,2618400.0,5.0558,5.0651,5.0277,5.0464,2618400.0
2011-12-14 15:40:00,5.39,5.43,5.39,5.42,4013600.0,5.0371,5.0745,5.0371,5.0651,4013600.0
2011-12-14 15:50:00,5.42,5.42,5.39,5.39,4971200.0,5.0651,5.0651,5.0371,5.0371,4971200.0
2011-12-15 09:30:00,5.51,5.52,5.49,5.5,8069600.0,5.1492,5.1586,5.1305,5.1399,8069600.0
2011-12-15 09:40:00,5.5,5.5,5.49,5.49,2665600.0,5.1399,5.1399,5.1305,5.1305,2665600.0
2011-12-15 09:50:00,5.49,5.51,5.49,5.5,2177600.0,5.1305,5.1492,5.1305,5.1399,2177600.0
2011-12-15 10:00:00,5.5,5.52,5.47,5.47,6361600.0,5.1399,5.1586,5.1118,5.1118,6361600.0
2011-12-15 10:10:00,5.47,5.47,5.46,5.47,2345600.0,5.1118,5.1118,5.1025,5.1118,2345600.0
2011-12-15 10:20:00,5.47,5.48,5.46,5.46,1642400.0,5.1118,5.1212,5.1025,5.1025,1642400.0
2011-12-15 10:30:00,5.47,5.47,5.43,5.44,3911200.0,5.1118,5.1118,5.0745,5.0838,3911200.0
2011-12-15 10:40:00,5.44,5.44,5.42,5.43,5364000.0,5.0838,5.0838,5.0651,5.0745,5364000.0
2011-12-15 10:50:00,5.43,5.44,5.42,5.43,2884000.0,5.0745,5.0838,5.0651,5.0745,2884000.0
2011-12-15 11:00:00,5.43,5.45,5.43,5.43,1836800.0,5.0745,5.0931,5.0745,5.0745,1836800.0
2011-12-15 11:10:00,5.43,5.45,5.43,5.44,1098400.0,5.0745,5.0931,5.0745,5.0838,1098400.0
2011-12-15 11:20:00,5.44,5.47,5.44,5.46,1390400.0,5.0838,5.1118,5.0838,5.1025,1390400.0
2011-12-15 11:30:00,5.46,5.47,5.45,5.45,1492000.0,5.1025,5.1118,5.0931,5.0931,1492000.0
2011-12-15 11:40:00,5.45,5.46,5.45,5.45,901600.0,5.0931,5.1025,5.0931,5.0931,901600.0
2011-12-15 11:50:00,5.44,5.45,5.43,5.44,1758400.0,5.0838,5.0931,5.0745,5.0838,1758400.0
2011-12-15 12:00:00,5.44,5.46,5.44,5.45,1097600.0,5.0838,5.1025,5.0838,5.0931,1097600.0
2011-12-15 12:10:00,5.45,5.47,5.45,5.46,1194400.0,5.0931,5.1118,5.0931,5.1025,1194400.0
2011-12-15 12:20:00,5.47,5.48,5.46,5.48,2181600.0,5.1118,5.1212,5.1025,5.1212,2181600.0
2011-12-15 12:30:00,5.48,5.48,5.47,5.48,926400.0,5.1212,5.1212,5.1118,5.1212,926400.0
2011-12-15 12:40:00,5.47,5.48,5.46,5.47,1311200.0,5.1118,5.1212,5.1025,5.1118,1311200.0
2011-12-15 12:50:00,5.47,5.47,5.45,5.46,1577600.0,5.1118,5.1118,5.0931,5.1025,1577600.0
2011-12-15 13:00:00,5.46,5.46,5.45,5.46,1180800.0,5.1025,5.1025,5.0931,5.1025,1180800.0
2011-12-15 13:10:00,5.47,5.47,5.45,5.47,814400.0,5.1118,5.1118,5.0931,5.1118,814400.0
2011-12-15 13:20:00,5.47,5.47,5.46,5.46,860800.0,5.1118,5.1118,5.1025,5.1025,860800.0
2011-12-15 13:30:00,5.46,5.46,5.43,5.44,1770400.0,5.1025,5.1025,5.0745,5.0838,1770400.0
2011-12-15 13:40:00,5.44,5.47,5.43,5.47,2147200.0,5.0838,5.1118,5.0745,5.1118,2147200.0
2011-12-15 13:50:00,5.47,5.47,5.45,5.45,830400.0,5.1118,5.1118,5.0931,5.0931,830400.0
2011-12-15 14:00:00,5.45,5.46,5.45,5.45,1226400.0,5.0931,5.1025,5.0931,5.0931,1226400.0
2011-12-15 14:10:00,5.45,5.47,5.45,5.46,1198400.0,5.0931,5.1118,5.0931,5.1025,1198400.0
2011-12-15 14:20:00,5.46,5.46,5.44,5.44,1252000.0,5.1025,5.1025,5.0838,5.0838,1252000.0
2011-12-15 14:30:00,5.44,5.45,5.43,5.45,1410400.0,5.0838,5.0931,5.0745,5.0931,1410400.0
2011-12-15 14:40:00,5.44,5.44,5.42,5.43,1302400.0,5.0838,5.0838,5.0651,5.0745,1302400.0
2011-12-15 14:50:00,5.43,5.44,5.42,5.43,1803200.0,5.0745,5.0838,5.0651,5.0745,1803200.0
2011-12-15 15:00:00,5.43,5.45,5.43,5.45,1748000.0,5.0745,5.0931,5.0745,5.0931,1748000.0
2011-12-15 15:10:00,5.45,5.46,5.44,5.46,2198400.0,5.0931,5.1025,5.0838,5.1025,2198400.0
2011-12-15 15:20:00,5.46,5.46,5.44,5.45,2728000.0,5.1025,5.1025,5.0838,5.0931,2728000.0
2011-12-15 15:30:00,5.45,5.46,5.44,5.46,2656000.0,5.0931,5.1025,5.0838,5.1025,2656000.0
2011-12-15 15:40:00,5.46,5.46,5.43,5.44,3466400.0,5.1025,5.1025,5.0745,5.0838,3466400.0
2011-12-15 15:50:00,5.44,5.44,5.42,5.43,4356800.0,5.0838,5.0838,5.0651,5.0745,4356800.0
2011-12-16 09:30:00,5.5,5.53,5.5,5.53,5448000.0,5.1399,5.1679,5.1399,5.1679,5448000.0
2011-12-16 09:40:00,5.53,5.53,5.49,5.5,4951200.0,5.1679,5.1679,5.1305,5.1399,4951200.0
2011-12-16 09:50:00,5.5,5.53,5.49,5.52,3556000.0,5.1399,5.1679,5.1305,5.1586,3556000.0
2011-12-16 10:00:00,5.52,5.56,5.51,5.56,7510400.0,5.1586,5.1959,5.1492,5.1959,7510400.0
2011-12-16 10:10:00,5.56,5.56,5.55,5.56,3272000.0,5.1959,5.1959,5.1866,5.1959,3272000.0
2011-12-16 10:20:00,5.56,5.57,5.54,5.54,2945600.0,5.1959,5.2053,5.1773,5.1773,2945600.0
2011-12-16 10:30:00,5.54,5.55,5.54,5.55,2565600.0,5.1773,5.1866,5.1773,5.1866,2565600.0
2011-12-16 10:40:00,5.55,5.55,5.54,5.55,944800.0,5.1866,5.1866,5.1773,5.1866,944800.0
2011-12-16 10:50:00,5.55,5.55,5.54,5.54,1354400.0,5.1866,5.1866,5.1773,5.1773,1354400.0
2011-12-16 11:00:00,5.55,5.55,5.53,5.53,2547200.0,5.1866,5.1866,5.1679,5.1679,2547200.0
2011-12-16 11:10:00,5.53,5.54,5.53,5.53,1428800.0,5.1679,5.1773,5.1679,5.1679,1428800.0
2011-12-16 11:20:00,5.53,5.54,5.52,5.53,1538400.0,5.1679,5.1773,5.1586,5.1679,1538400.0
2011-12-16 11:30:00,5.53,5.53,5.5,5.51,2799200.0,5.1679,5.1679,5.1399,5.1492,2799200.0
2011-12-16 11:40:00,5.51,5.51,5.5,5.5,1809600.0,5.1492,5.1492,5.1399,5.1399,1809600.0
2011-12-16 11:50:00,5.5,5.5,5.47,5.47,3155200.0,5.1399,5.1399,5.1118,5.1118,3155200.0
2011-12-16 12:00:00,5.47,5.48,5.46,5.48,3527200.0,5.1118,5.1212,5.1025,5.1212,3527200.0
2011-12-16 12:10:00,5.47,5.48,5.47,5.47,2125600.0,5.1118,5.1212,5.1118,5.1118,2125600.0
2011-12-16 12:20:00,5.47,5.48,5.46,5.46,2317600.0,5.1118,5.1212,5.1025,5.1025,2317600.0
2011-12-16 12:30:00,5.46,5.46,5.43,5.44,4979200.0,5.1025,5.1025,5.0745,5.0838,4979200.0
2011-12-16 12:40:00,5.44,5.45,5.42,5.44,4632800.0,5.0838,5.0931,5.0651,5.0838,4632800.0
2011-12-16 12:50:00,5.44,5.46,5.43,5.45,6560000.0,5.0838,5.1025,5.0745,5.0931,6560000.0
2011-12-16 13:00:00,5.45,5.46,5.44,5.45,3874400.0,5.0931,5.1025,5.0838,5.0931,3874400.0
2011-12-16 13:10:00,5.45,5.46,5.45,5.46,2182400.0,5.0931,5.1025,5.0931,5.1025,2182400.0
2011-12-16 13:20:00,5.46,5.47,5.46,5.46,2160800.0,5.1025,5.1118,5.1025,5.1025,2160800.0
2011-12-16 13:30:00,5.46,5.47,5.45,5.46,1431200.0,5.1025,5.1118,5.0931,5.1025,1431200.0
2011-12-16 13:40:00,5.46,5.47,5.44,5.47,2476000.0,5.1025,5.1118,5.0838,5.1118,2476000.0
2011-12-16 13:50:00,5.47,5.47,5.44,5.44,3027200.0,5.1118,5.1118,5.0838,5.0838,3027200.0
2011-12-16 14:00:00,5.45,5.45,5.44,5.45,2212800.0,5.0931,5.0931,5.0838,5.0931,2212800.0
2011-12-16 14:10:00,5.44,5.45,5.44,5.45,1166400.0,5.0838,5.0931,5.0838,5.0931,1166400.0
2011-12-16 14:20:00,5.45,5.45,5.43,5.43,2184800.0,5.0931,5.0931,5.0745,5.0745,2184800.0
2011-12-16 14:30:00,5.43,5.45,5.43,5.45,1697600.0,5.0745,5.0931,5.0745,5.0931,1697600.0
2011-12-16 14:40:00,5.45,5.47,5.44,5.46,1952000.0,5.0931,5.1118,5.0838,5.1025,1952000.0
2011-12-16 14:50:00,5.46,5.47,5.45,5.45,1205600.0,5.1025,5.1118,5.0931,5.0931,1205600.0
2011-12-16 15:00:00,5.45,5.46,5.45,5.45,756800.0,5.0931,5.1025,5.0931,5.0931,756800.0
2011-12-16 15:10:00,5.45,5.47,5.45,5.46,2693600.0,5.0931,5.1118,5.0931,5.1025,2693600.0
2011-12-16 15:20:00,5.46,5.47,5.44,5.44,3462400.0,5.1025,5.1118,5.0838,5.0838,3462400.0
2011-12-16 15:30:00,5.44,5.46,5.44,5.45,5276800.0,5.0838,5.1025,5.0838,5.0931,5276800.0
2011-12-16 15:40:00,5.45,5.46,5.44,5.46,2849600.0,5.0931,5.1025,5.0838,5.1025,2849600.0
2011-12-16 15:50:00,5.46,5.47,5.45,5.45,6307200.0,5.1025,5.1118,5.0931,5.0931,6307200.0
2011-12-19 09:30:00,5.49,5.51,5.49,5.5,4507200.0,5.1305,5.1492,5.1305,5.1399,4507200.0
2011-12-19 09:40:00,5.5,5.51,5.48,5.49,3253600.0,5.1399,5.1492,5.1212,5.1305,3253600.0
2011-12-19 09:50:00,5.49,5.49,5.47,5.49,2548000.0,5.1305,5.1305,5.1118,5.1305,2548000.0
2011-12-19 10:00:00,5.49,5.49,5.46,5.47,3528000.0,5.1305,5.1305,5.1025,5.1118,3528000.0
2011-12-19 10:10:00,5.47,5.49,5.47,5.47,2328800.0,5.1118,5.1305,5.1118,5.1118,2328800.0
2011-12-19 10:20:00,5.48,5.48,5.47,5.47,1896000.0,5.1212,5.1212,5.1118,5.1118,1896000.0
2011-12-19 10:30:00,5.47,5.5,5.47,5.49,2115200.0,5.1118,5.1399,5.1118,5.1305,2115200.0
2011-12-19 10:40:00,5.49,5.49,5.45,5.45,3961600.0,5.1305,5.1305,5.0931,5.0931,3961600.0
2011-12-19 10:50:00,5.45,5.45,5.43,5.43,4241600.0,5.0931,5.0931,5.0745,5.0745,4241600.0
2011-12-19 11:00:00,5.43,5.44,5.39,5.4,5476000.0,5.0745,5.0838,5.0371,5.0464,5476000.0
2011-12-19 11:10:00,5.4,5.42,5.4,5.41,2767200.0,5.0464,5.0651,5.0464,5.0558,2767200.0
2011-12-19 11:20:00,5.41,5.42,5.4,5.42,1626400.0,5.0558,5.0651,5.0464,5.0651,1626400.0
2011-12-19 11:30:00,5.42,5.42,5.39,5.39,2936000.0,5.0651,5.0651,5.0371,5.0371,2936000.0
2011-12-19 11:40:00,5.39,5.39,5.37,5.38,5222400.0,5.0371,5.0371,5.0184,5.0277,5222400.0
2011-12-19 11:50:00,5.38,5.39,5.38,5.38,1707200.0,5.0277,5.0371,5.0277,5.0277,1707200.0
2011-12-19 12:00:00,5.38,5.4,5.38,5.4,2507200.0,5.0277,5.0464,5.0277,5.0464,2507200.0
2011-12-19 12:10:00,5.4,5.4,5.38,5.39,1759200.0,5.0464,5.0464,5.0277,5.0371,1759200.0
2011-12-19 12:20:00,5.39,5.4,5.39,5.4,1932000.0,5.0371,5.0464,5.0371,5.0464,1932000.0
2011-12-19 12:30:00,5.4,5.4,5.38,5.39,1730400.0,5.0464,5.0464,5.0277,5.0371,1730400.0
2011-12-19 12:40:00,5.39,5.4,5.39,5.39,930400.0,5.0371,5.0464,5.0371,5.0371,930400.0
2011-12-19 12:50:00,5.39,5.41,5.39,5.4,1084000.0,5.0371,5.0558,5.0371,5.0464,1084000.0
2011-12-19 13:00:00,5.41,5.41,5.4,5.4,940000.0,5.0558,5.0558,5.0464,5.0464,940000.0
2011-12-19 13:10:00,5.41,5.41,5.39,5.39,1596000.0,5.0558,5.0558,5.0371,5.0371,1596000.0
2011-12-19 13:20:00,5.39,5.4,5.39,5.39,720800.0,5.0371,5.0464,5.0371,5.0371,720800.0
2011-12-19 13:30:00,5.4,5.4,5.38,5.39,1080000.0,5.0464,5.0464,5.0277,5.0371,1080000.0
2011-12-19 13:40:00,5.39,5.4,5.38,5.4,890400.0,5.0371,5.0464,5.0277,5.0464,890400.0
2011-12-19 13:50:00,5.4,5.42,5.4,5.42,2654400.0,5.0464,5.0651,5.0464,5.0651,2654400.0
2011-12-19 14:00:00,5.41,5.42,5.4,5.41,1735200.0,5.0558,5.0651,5.0464,5.0558,1735200.0
2011-12-19 14:10:00,5.41,5.41,5.39,5.39,1026400.0,5.0558,5.0558,5.0371,5.0371,1026400.0
2011-12-19 14:20:00,5.39,5.4,5.39,5.39,1084800.0,5.0371,5.0464,5.0371,5.0371,1084800.0
2011-12-19 14:30:00,5.39,5.39,5.38,5.39,1202400.0,5.0371,5.0371,5.0277,5.0371,1202400.0
2011-12-19 14:40:00,5.39,5.4,5.39,5.39,1191200.0,5.0371,5.0464,5.0371,5.0371,1191200.0
2011-12-19 14:50:00,5.39,5.4,5.38,5.4,865600.0,5.0371,5.0464,5.0277,5.0464,865600.0
2011-12-19 15:00:00,5.4,5.4,5.33,5.34,5592800.0,5.0464,5.0464,4.981,4.9904,5592800.0
2011-12-19 15:10:00,5.34,5.35,5.33,5.35,3650400.0,4.9904,4.9997,4.981,4.9997,3650400.0
2011-12-19 15:20:00,5.34,5.34,5.32,5.32,3856000.0,4.9904,4.9904,4.9717,4.9717,3856000.0
2011-12-19 15:30:00,5.32,5.34,5.32,5.34,5816800.0,4.9717,4.9904,4.9717,4.9904,5816800.0
2011-12-19 15:40:00,5.34,5.34,5.32,5.32,5060000.0,4.9904,4.9904,4.9717,4.9717,5060000.0
2011-12-19 15:50:00,5.32,5.34,5.31,5.33,8224000.0,4.9717,4.9904,4.9623,4.981,8224000.0
2011-12-20 09:30:00,5.5,5.56,5.49,5.55,11103200.0,5.1399,5.1959,5.1305,5.1866,11103200.0
2011-12-20 09:40:00,5.55,5.58,5.55,5.56,10076800.0,5.1866,5.2146,5.1866,5.1959,10076800.0
2011-12-20 09:50:00,5.56,5.57,5.55,5.57,4556000.0,5.1959,5.2053,5.1866,5.2053,4556000.0
2011-12-20 10:00:00,5.57,5.57,5.56,5.56,2849600.0,5.2053,5.2053,5.1959,5.1959,2849600.0
2011-12-20 10:10:00,5.56,5.58,5.56,5.57,1986400.0,5.1959,5.2146,5.1959,5.2053,1986400.0
2011-12-20 10:20:00,5.57,5.6,5.56,5.59,3496000.0,5.2053,5.2333,5.1959,5.224,3496000.0
2011-12-20 10:30:00,5.6,5.6,5.59,5.59,2064000.0,5.2333,5.2333,5.224,5.224,2064000.0
2011-12-20 10:40:00,5.59,5.6,5.59,5.6,1339200.0,5.224,5.2333,5.224,5.2333,1339200.0
2011-12-20 10:50:00,5.6,5.61,5.59,5.6,1916800.0,5.2333,5.2427,5.224,5.2333,1916800.0
2011-12-20 11:00:00,5.6,5.62,5.6,5.61,2132000.0,5.2333,5.252,5.2333,5.2427,2132000.0
2011-12-20 11:10:00,5.61,5.62,5.61,5.62,2621600.0,5.2427,5.252,5.2427,5.252,2621600.0
2011-12-20 11:20:00,5.62,5.62,5.6,5.61,4482400.0,5.252,5.252,5.2333,5.2427,4482400.0
2011-12-20 11:30:00,5.61,5.61,5.6,5.6,1796800.0,5.2427,5.2427,5.2333,5.2333,1796800.0
2011-12-20 11:40:00,5.6,5.61,5.59,5.61,1841600.0,5.2333,5.2427,5.224,5.2427,1841600.0
2011-12-20 11:50:00,5.61,5.62,5.6,5.61,2362400.0,5.2427,5.252,5.2333,5.2427,2362400.0
2011-12-20 12:00:00,5.61,5.61,5.59,5.6,1078400.0,5.2427,5.2427,5.224,5.2333,1078400.0
2011-12-20 12:10:00,5.6,5.61,5.6,5.6,877600.0,5.2333,5.2427,5.2333,5.2333,877600.0
2011-12-20 12:20:00,5.6,5.61,5.6,5.61,1036800.0,5.2333,5.2427,5.2333,5.2427,1036800.0
2011-12-20 12:30:00,5.61,5.61,5.61,5.61,814400.0,5.2427,5.2427,5.2427,5.2427,814400.0
2011-12-20 12:40:00,5.61,5.61,5.61,5.61,633600.0,5.2427,5.2427,5.2427,5.2427,633600.0
2011-12-20 12:50:00,5.61,5.62,5.61,5.62,1548800.0,5.2427,5.252,5.2427,5.252,1548800.0
2011-12-20 13:00:00,5.62,5.65,5.62,5.65,4190400.0,5.252,5.2801,5.252,5.2801,4190400.0
2011-12-20 13:10:00,5.65,5.65,5.63,5.63,2270400.0,5.2801,5.2801,5.2614,5.2614,2270400.0
2011-12-20 13:20:00,5.63,5.64,5.63,5.63,936800.0,5.2614,5.2707,5.2614,5.2614,936800.0
2011-12-20 13:30:00,5.63,5.63,5.63,5.63,1144000.0,5.2614,5.2614,5.2614,5.2614,1144000.0
2011-12-20 13:40:00,5.63,5.63,5.63,5.63,663200.0,5.2614,5.2614,5.2614,5.2614,663200.0
2011-12-20 13:50:00,5.63,5.64,5.63,5.63,472800.0,5.2614,5.2707,5.2614,5.2614,472800.0
2011-12-20 14:00:00,5.63,5.63,5.62,5.62,973600.0,5.2614,5.2614,5.252,5.252,973600.0
2011-12-20 14:10:00,5.62,5.63,5.62,5.63,784800.0,5.252,5.2614,5.252,5.2614,784800.0
2011-12-20 14:20:00,5.63,5.63,5.62,5.63,1599200.0,5.2614,5.2614,5.252,5.2614,1599200.0
2011-12-20 14:30:00,5.63,5.64,5.63,5.64,2294400.0,5.2614,5.2707,5.2614,5.2707,2294400.0
2011-12-20 14:40:00,5.64,5.66,5.64,5.65,2303200.0,5.2707,5.2894,5.2707,5.2801,2303200.0
2011-12-20 14:50:00,5.65,5.65,5.65,5.65,1088800.0,5.2801,5.2801,5.2801,5.2801,1088800.0
2011-12-20 15:00:00,5.65,5.66,5.64,5.66,1808000.0,5.2801,5.2894,5.2707,5.2894,1808000.0
2011-12-20 15:10:00,5.66,5.66,5.65,5.65,1384800.0,5.2894,5.2894,5.2801,5.2801,1384800.0
2011-12-20 15:20:00,5.65,5.66,5.64,5.66,1885600.0,5.2801,5.2894,5.2707,5.2894,1885600.0
2011-12-20 15:30:00,5.65,5.66,5.64,5.65,2666400.0,5.2801,5.2894,5.2707,5.2801,2666400.0
2011-12-20 15:40:00,5.65,5.67,5.65,5.66,3969600.0,5.2801,5.2987,5.2801,5.2894,3969600.0
2011-12-20 15:50:00,5.66,5.66,5.65,5.65,4922400.0,5.2894,5.2894,5.2801,5.2801,4922400.0
2011-12-21 09:30:00,5.65,5.66,5.61,5.62,6532000.0,5.2801,5.2894,5.2427,5.252,6532000.0
2011-12-21 09:40:00,5.62,5.62,5.59,5.6,3970400.0,5.252,5.252,5.224,5.2333,3970400.0
2011-12-21 09:50:00,5.6,5.61,5.58,5.59,3137600.0,5.2333,5.2427,5.2146,5.224,3137600.0
2011-12-21 10:00:00,5.59,5.6,5.57,5.59,5060000.0,5.224,5.2333,5.2053,5.224,5060000.0
2011-12-21 10:10:00,5.59,5.62,5.59,5.62,4698400.0,5.224,5.252,5.224,5.252,4698400.0
2011-12-21 10:20:00,5.61,5.64,5.61,5.61,2543200.0,5.2427,5.2707,5.2427,5.2427,2543200.0
2011-12-21 10:30:00,5.61,5.64,5.61,5.63,2932000.0,5.2427,5.2707,5.2427,5.2614,2932000.0
2011-12-21 10:40:00,5.63,5.63,5.6,5.62,2847200.0,5.2614,5.2614,5.2333,5.252,2847200.0
2011-12-21 10:50:00,5.61,5.61,5.59,5.59,2207200.0,5.2427,5.2427,5.224,5.224,2207200.0
2011-12-21 11:00:00,5.59,5.6,5.57,5.58,3753600.0,5.224,5.2333,5.2053,5.2146,3753600.0
2011-12-21 11:10:00,5.59,5.59,5.57,5.57,2360800.0,5.224,5.224,5.2053,5.2053,2360800.0
2011-12-21 11:20:00,5.57,5.58,5.57,5.58,2270400.0,5.2053,5.2146,5.2053,5.2146,2270400.0
2011-12-21 11:30:00,5.58,5.59,5.58,5.58,2725600.0,5.2146,5.224,5.2146,5.2146,2725600.0
2011-12-21 11:40:00,5.58,5.59,5.57,5.59,1556800.0,5.2146,5.224,5.2053,5.224,1556800.0
2011-12-21 11:50:00,5.59,5.59,5.57,5.58,1933600.0,5.224,5.224,5.2053,5.2146,1933600.0
2011-12-21 12:00:00,5.59,5.59,5.56,5.57,6074400.0,5.224,5.224,5.1959,5.2053,6074400.0
2011-12-21 12:10:00,5.57,5.58,5.56,5.58,1496800.0,5.2053,5.2146,5.1959,5.2146,1496800.0
2011-12-21 12:20:00,5.58,5.58,5.54,5.55,2732800.0,5.2146,5.2146,5.1773,5.1866,2732800.0
2011-12-21 12:30:00,5.55,5.58,5.55,5.58,2285600.0,5.1866,5.2146,5.1866,5.2146,2285600.0
2011-12-21 12:40:00,5.58,5.59,5.57,5.59,1579200.0,5.2146,5.224,5.2053,5.224,1579200.0
2011-12-21 12:50:00,5.59,5.6,5.58,5.6,2123200.0,5.224,5.2333,5.2146,5.2333,2123200.0
2011-12-21 13:00:00,5.6,5.62,5.6,5.61,3556800.0,5.2333,5.252,5.2333,5.2427,3556800.0
2011-12-21 13:10:00,5.61,5.61,5.59,5.6,962400.0,5.2427,5.2427,5.224,5.2333,962400.0
2011-12-21 13:20:00,5.6,5.61,5.59,5.6,856000.0,5.2333,5.2427,5.224,5.2333,856000.0
2011-12-21 13:30:00,5.6,5.61,5.59,5.6,971200.0,5.2333,5.2427,5.224,5.2333,971200.0
2011-12-21 13:40:00,5.6,5.6,5.58,5.59,2296800.0,5.2333,5.2333,5.2146,5.224,2296800.0
2011-12-21 13:50:00,5.59,5.62,5.59,5.62,3053600.0,5.224,5.252,5.224,5.252,3053600.0
2011-12-21 14:00:00,5.62,5.64,5.62,5.63,3099200.0,5.252,5.2707,5.252,5.2614,3099200.0
2011-12-21 14:10:00,5.63,5.63,5.61,5.62,2349600.0,5.2614,5.2614,5.2427,5.252,2349600.0
2011-12-21 14:20:00,5.62,5.62,5.61,5.62,1958400.0,5.252,5.252,5.2427,5.252,1958400.0
2011-12-21 14:30:00,5.62,5.63,5.61,5.63,1795200.0,5.252,5.2614,5.2427,5.2614,1795200.0
2011-12-21 14:40:00,5.63,5.65,5.62,5.64,3404000.0,5.2614,5.2801,5.252,5.2707,3404000.0
2011-12-21 14:50:00,5.64,5.65,5.63,5.63,1236800.0,5.2707,5.2801,5.2614,5.2614,1236800.0
2011-12-21 15:00:00,5.63,5.65,5.63,5.65,1595200.0,5.2614,5.2801,5.2614,5.2801,1595200.0
2011-12-21 15:10:00,5.65,5.67,5.64,5.66,2639200.0,5.2801,5.2987,5.2707,5.2894,2639200.0
2011-12-21 15:20:00,5.66,5.67,5.65,5.66,2720000.0,5.2894,5.2987,5.2801,5.2894,2720000.0
2011-12-21 15:30:00,5.66,5.69,5.66,5.68,4350400.0,5.2894,5.3174,5.2894,5.3081,4350400.0
2011-12-21 15:40:00,5.68,5.68,5.66,5.66,4576800.0,5.3081,5.3081,5.2894,5.2894,4576800.0
2011-12-21 15:50:00,5.66,5.68,5.64,5.68,4288800.0,5.2894,5.3081,5.2707,5.3081,4288800.0
2011-12-22 09:30:00,5.71,5.72,5.69,5.72,5752800.0,5.3361,5.3455,5.3174,5.3455,5752800.0
2011-12-22 09:40:00,5.72,5.74,5.72,5.73,3548000.0,5.3455,5.3642,5.3455,5.3548,3548000.0
2011-12-22 09:50:00,5.73,5.76,5.73,5.75,2733600.0,5.3548,5.3829,5.3548,5.3735,2733600.0
2011-12-22 10:00:00,5.75,5.76,5.72,5.72,3862400.0,5.3735,5.3829,5.3455,5.3455,3862400.0
2011-12-22 10:10:00,5.72,5.75,5.72,5.74,2663200.0,5.3455,5.3735,5.3455,5.3642,2663200.0
2011-12-22 10:20:00,5.74,5.76,5.73,5.75,2098400.0,5.3642,5.3829,5.3548,5.3735,2098400.0
2011-12-22 10:30:00,5.75,5.75,5.73,5.73,2054400.0,5.3735,5.3735,5.3548,5.3548,2054400.0
2011-12-22 10:40:00,5.74,5.74,5.71,5.72,1868800.0,5.3642,5.3642,5.3361,5.3455,1868800.0
2011-12-22 10:50:00,5.72,5.74,5.72,5.73,1354400.0,5.3455,5.3642,5.3455,5.3548,1354400.0
2011-12-22 11:00:00,5.73,5.75,5.73,5.73,2035200.0,5.3548,5.3735,5.3548,5.3548,2035200.0
2011-12-22 11:10:00,5.73,5.74,5.73,5.73,1525600.0,5.3548,5.3642,5.3548,5.3548,1525600.0
2011-12-22 11:20:00,5.73,5.74,5.72,5.73,1067200.0,5.3548,5.3642,5.3455,5.3548,1067200.0
2011-12-22 11:30:00,5.73,5.73,5.72,5.73,1421600.0,5.3548,5.3548,5.3455,5.3548,1421600.0
2011-12-22 11:40:00,5.73,5.74,5.73,5.74,1336800.0,5.3548,5.3642,5.3548,5.3642,1336800.0
2011-12-22 11:50:00,5.74,5.74,5.73,5.74,751200.0,5.3642,5.3642,5.3548,5.3642,751200.0
2011-12-22 12:00:00,5.74,5.74,5.74,5.74,760800.0,5.3642,5.3642,5.3642,5.3642,760800.0
2011-12-22 12:10:00,5.74,5.75,5.74,5.75,1479200.0,5.3642,5.3735,5.3642,5.3735,1479200.0
2011-12-22 12:20:00,5.75,5.77,5.75,5.77,2809600.0,5.3735,5.3922,5.3735,5.3922,2809600.0
2011-12-22 12:30:00,5.77,5.77,5.77,5.77,1007200.0,5.3922,5.3922,5.3922,5.3922,1007200.0
2011-12-22 12:40:00,5.77,5.78,5.76,5.76,1379200.0,5.3922,5.4015,5.3829,5.3829,1379200.0
2011-12-22 12:50:00,5.77,5.77,5.76,5.77,621600.0,5.3922,5.3922,5.3829,5.3922,621600.0
2011-12-22 13:00:00,5.77,5.77,5.76,5.77,1415200.0,5.3922,5.3922,5.3829,5.3922,1415200.0
2011-12-22 13:10:00,5.77,5.77,5.76,5.77,2874400.0,5.3922,5.3922,5.3829,5.3922,2874400.0
2011-12-22 13:20:00,5.77,5.78,5.76,5.77,2812000.0,5.3922,5.4015,5.3829,5.3922,2812000.0
2011-12-22 13:30:00,5.78,5.78,5.77,5.78,2649600.0,5.4015,5.4015,5.3922,5.4015,2649600.0
2011-12-22 13:40:00,5.77,5.78,5.77,5.78,628800.0,5.3922,5.4015,5.3922,5.4015,628800.0
2011-12-22 13:50:00,5.78,5.78,5.77,5.77,888800.0,5.4015,5.4015,5.3922,5.3922,888800.0
2011-12-22 14:00:00,5.77,5.77,5.76,5.77,2325600.0,5.3922,5.3922,5.3829,5.3922,2325600.0
2011-12-22 14:10:00,5.77,5.77,5.77,5.77,460000.0,5.3922,5.3922,5.3922,5.3922,460000.0
2011-12-22 14:20:00,5.77,5.78,5.77,5.78,7092000.0,5.3922,5.4015,5.3922,5.4015,7092000.0
2011-12-22 14:30:00,5.78,5.78,5.78,5.78,2273600.0,5.4015,5.4015,5.4015,5.4015,2273600.0
2011-12-22 14:40:00,5.78,5.78,5.77,5.77,1500800.0,5.4015,5.4015,5.3922,5.3922,1500800.0
2011-12-22 14:50:00,5.77,5.77,5.76,5.76,2200800.0,5.3922,5.3922,5.3829,5.3829,2200800.0
2011-12-22 15:00:00,5.76,5.77,5.76,5.77,1171200.0,5.3829,5.3922,5.3829,5.3922,1171200.0
2011-12-22 15:10:00,5.77,5.77,5.76,5.77,814400.0,5.3922,5.3922,5.3829,5.3922,814400.0
2011-12-22 15:20:00,5.77,5.78,5.77,5.78,1524800.0,5.3922,5.4015,5.3922,5.4015,1524800.0
2011-12-22 15:30:00,5.78,5.78,5.77,5.78,1975200.0,5.4015,5.4015,5.3922,5.4015,1975200.0
2011-12-22 15:40:00,5.78,5.78,5.76,5.77,2144000.0,5.4015,5.4015,5.3829,5.3922,2144000.0
2011-12-22 15:50:00,5.77,5.78,5.76,5.78,4049600.0,5.3922,5.4015,5.3829,5.4015,4049600.0
2011-12-23 09:30:00,5.81,5.82,5.79,5.79,4953600.0,5.4306,5.4399,5.4119,5.4119,4953600.0
2011-12-23 09:40:00,5.8,5.8,5.79,5.79,2208000.0,5.4212,5.4212,5.4119,5.4119,2208000.0
2011-12-23 09:50:00,5.8,5.81,5.79,5.81,2006400.0,5.4212,5.4306,5.4119,5.4306,2006400.0
2011-12-23 10:00:00,5.81,5.82,5.8,5.81,2872000.0,5.4306,5.4399,5.4212,5.4306,2872000.0
2011-12-23 10:10:00,5.81,5.82,5.8,5.8,1991200.0,5.4306,5.4399,5.4212,5.4212,1991200.0
2011-12-23 10:20:00,5.8,5.82,5.8,5.81,740000.0,5.4212,5.4399,5.4212,5.4306,740000.0
2011-12-23 10:30:00,5.81,5.82,5.81,5.81,1097600.0,5.4306,5.4399,5.4306,5.4306,1097600.0
2011-12-23 10:40:00,5.81,5.82,5.81,5.81,2330400.0,5.4306,5.4399,5.4306,5.4306,2330400.0
2011-12-23 10:50:00,5.81,5.81,5.81,5.81,940800.0,5.4306,5.4306,5.4306,5.4306,940800.0
2011-12-23 11:00:00,5.81,5.82,5.81,5.82,1356000.0,5.4306,5.4399,5.4306,5.4399,1356000.0
2011-12-23 11:10:00,5.82,5.83,5.82,5.83,1924800.0,5.4399,5.4493,5.4399,5.4493,1924800.0
2011-12-23 11:20:00,5.83,5.83,5.83,5.83,2002400.0,5.4493,5.4493,5.4493,5.4493,2002400.0
2011-12-23 11:30:00,5.83,5.85,5.83,5.84,1590400.0,5.4493,5.468,5.4493,5.4586,1590400.0
2011-12-23 11:40:00,5.84,5.85,5.84,5.84,748800.0,5.4586,5.468,5.4586,5.4586,748800.0
2011-12-23 11:50:00,5.84,5.84,5.84,5.84,777600.0,5.4586,5.4586,5.4586,5.4586,777600.0
2011-12-23 12:00:00,5.84,5.84,5.84,5.84,1107200.0,5.4586,5.4586,5.4586,5.4586,1107200.0
2011-12-23 12:10:00,5.84,5.85,5.84,5.84,879200.0,5.4586,5.468,5.4586,5.4586,879200.0
2011-12-23 12:20:00,5.84,5.85,5.84,5.85,795200.0,5.4586,5.468,5.4586,5.468,795200.0
2011-12-23 12:30:00,5.85,5.86,5.85,5.85,1201600.0,5.468,5.4773,5.468,5.468,1201600.0
2011-12-23 12:40:00,5.86,5.86,5.85,5.85,316800.0,5.4773,5.4773,5.468,5.468,316800.0
2011-12-23 12:50:00,5.85,5.86,5.85,5.86,511200.0,5.468,5.4773,5.468,5.4773,511200.0
2011-12-23 13:00:00,5.86,5.86,5.85,5.85,540000.0,5.4773,5.4773,5.468,5.468,540000.0
2011-12-23 13:10:00,5.85,5.85,5.85,5.85,307200.0,5.468,5.468,5.468,5.468,307200.0
2011-12-23 13:20:00,5.85,5.85,5.84,5.85,1246400.0,5.468,5.468,5.4586,5.468,1246400.0
2011-12-23 13:30:00,5.85,5.85,5.84,5.85,327200.0,5.468,5.468,5.4586,5.468,327200.0
2011-12-23 13:40:00,5.84,5.85,5.84,5.85,248000.0,5.4586,5.468,5.4586,5.468,248000.0
2011-12-23 13:50:00,5.85,5.85,5.84,5.85,814400.0,5.468,5.468,5.4586,5.468,814400.0
2011-12-23 14:00:00,5.85,5.85,5.84,5.84,864800.0,5.468,5.468,5.4586,5.4586,864800.0
2011-12-23 14:10:00,5.85,5.85,5.85,5.85,444800.0,5.468,5.468,5.468,5.468,444800.0
2011-12-23 14:20:00,5.85,5.85,5.84,5.84,645600.0,5.468,5.468,5.4586,5.4586,645600.0
2011-12-23 14:30:00,5.84,5.85,5.84,5.84,336000.0,5.4586,5.468,5.4586,5.4586,336000.0
2011-12-23 14:40:00,5.85,5.85,5.84,5.85,475200.0,5.468,5.468,5.4586,5.468,475200.0
2011-12-23 14:50:00,5.85,5.85,5.84,5.84,272800.0,5.468,5.468,5.4586,5.4586,272800.0
2011-12-23 15:00:00,5.84,5.85,5.84,5.84,428800.0,5.4586,5.468,5.4586,5.4586,428800.0
2011-12-23 15:10:00,5.84,5.85,5.84,5.84,972800.0,5.4586,5.468,5.4586,5.4586,972800.0
2011-12-23 15:20:00,5.84,5.84,5.84,5.84,1108800.0,5.4586,5.4586,5.4586,5.4586,1108800.0
2011-12-23 15:30:00,5.84,5.85,5.84,5.85,1388000.0,5.4586,5.468,5.4586,5.468,1388000.0
2011-12-23 15:40:00,5.85,5.86,5.84,5.85,5094400.0,5.468,5.4773,5.4586,5.468,5094400.0
2011-12-23 15:50:00,5.85,5.88,5.85,5.87,4968800.0,5.468,5.496,5.468,5.4867,4968800.0
2011-12-27 09:30:00,5.85,5.86,5.84,5.86,3784000.0,5.468,5.4773,5.4586,5.4773,3784000.0
2011-12-27 09:40:00,5.86,5.9,5.86,5.89,2629600.0,5.4773,5.5147,5.4773,5.5054,2629600.0
2011-12-27 09:50:00,5.89,5.91,5.89,5.9,3240000.0,5.5054,5.524,5.5054,5.5147,3240000.0
2011-12-27 10:00:00,5.9,5.92,5.9,5.91,4607200.0,5.5147,5.5334,5.5147,5.524,4607200.0
2011-12-27 10:10:00,5.91,5.91,5.9,5.91,2091200.0,5.524,5.524,5.5147,5.524,2091200.0
2011-12-27 10:20:00,5.91,5.91,5.9,5.91,1581600.0,5.524,5.524,5.5147,5.524,1581600.0
2011-12-27 10:30:00,5.91,5.91,5.9,5.9,604800.0,5.524,5.524,5.5147,5.5147,604800.0
2011-12-27 10:40:00,5.9,5.9,5.89,5.89,1284800.0,5.5147,5.5147,5.5054,5.5054,1284800.0
2011-12-27 10:50:00,5.89,5.89,5.87,5.88,2007200.0,5.5054,5.5054,5.4867,5.496,2007200.0
2011-12-27 11:00:00,5.87,5.88,5.87,5.87,806400.0,5.4867,5.496,5.4867,5.4867,806400.0
2011-12-27 11:10:00,5.87,5.89,5.87,5.88,1143200.0,5.4867,5.5054,5.4867,5.496,1143200.0
2011-12-27 11:20:00,5.88,5.89,5.88,5.89,479200.0,5.496,5.5054,5.496,5.5054,479200.0
2011-12-27 11:30:00,5.89,5.89,5.88,5.89,692000.0,5.5054,5.5054,5.496,5.5054,692000.0
2011-12-27 11:40:00,5.89,5.89,5.88,5.88,384000.0,5.5054,5.5054,5.496,5.496,384000.0
2011-12-27 11:50:00,5.88,5.89,5.88,5.89,501600.0,5.496,5.5054,5.496,5.5054,501600.0
2011-12-27 12:00:00,5.89,5.9,5.89,5.9,580800.0,5.5054,5.5147,5.5054,5.5147,580800.0
2011-12-27 12:10:00,5.9,5.9,5.89,5.89,359200.0,5.5147,5.5147,5.5054,5.5054,359200.0
2011-12-27 12:20:00,5.89,5.9,5.89,5.9,251200.0,5.5054,5.5147,5.5054,5.5147,251200.0
2011-12-27 12:30:00,5.9,5.9,5.9,5.9,162400.0,5.5147,5.5147,5.5147,5.5147,162400.0
2011-12-27 12:40:00,5.9,5.9,5.89,5.9,408800.0,5.5147,5.5147,5.5054,5.5147,408800.0
2011-12-27 12:50:00,5.9,5.9,5.89,5.89,373600.0,5.5147,5.5147,5.5054,5.5054,373600.0
2011-12-27 13:00:00,5.89,5.89,5.89,5.89,386400.0,5.5054,5.5054,5.5054,5.5054,386400.0
2011-12-27 13:10:00,5.89,5.89,5.88,5.89,424000.0,5.5054,5.5054,5.496,5.5054,424000.0
2011-12-27 13:20:00,5.89,5.89,5.89,5.89,532000.0,5.5054,5.5054,5.5054,5.5054,532000.0
2011-12-27 13:30:00,5.89,5.89,5.89,5.89,289600.0,5.5054,5.5054,5.5054,5.5054,289600.0
2011-12-27 13:40:00,5.89,5.9,5.89,5.9,627200.0,5.5054,5.5147,5.5054,5.5147,627200.0
2011-12-27 13:50:00,5.9,5.91,5.9,5.91,1029600.0,5.5147,5.524,5.5147,5.524,1029600.0
2011-12-27 14:00:00,5.91,5.91,5.9,5.9,372800.0,5.524,5.524,5.5147,5.5147,372800.0
2011-12-27 14:10:00,5.9,5.91,5.9,5.9,289600.0,5.5147,5.524,5.5147,5.5147,289600.0
2011-12-27 14:20:00,5.9,5.91,5.89,5.9,318400.0,5.5147,5.524,5.5054,5.5147,318400.0
2011-12-27 14:30:00,5.9,5.9,5.89,5.9,687200.0,5.5147,5.5147,5.5054,5.5147,687200.0
2011-12-27 14:40:00,5.9,5.9,5.9,5.9,778400.0,5.5147,5.5147,5.5147,5.5147,778400.0
2011-12-27 14:50:00,5.9,5.91,5.9,5.9,694400.0,5.5147,5.524,5.5147,5.5147,694400.0
2011-12-27 15:00:00,5.9,5.91,5.9,5.91,440000.0,5.5147,5.524,5.5147,5.524,440000.0
2011-12-27 15:10:00,5.91,5.91,5.9,5.9,1133600.0,5.524,5.524,5.5147,5.5147,1133600.0
2011-12-27 15:20:00,5.9,5.9,5.89,5.9,354400.0,5.5147,5.5147,5.5054,5.5147,354400.0
2011-12-27 15:30:00,5.9,5.9,5.88,5.89,2060800.0,5.5147,5.5147,5.496,5.5054,2060800.0
2011-12-27 15:40:00,5.88,5.89,5.88,5.89,1680800.0,5.496,5.5054,5.496,5.5054,1680800.0
2011-12-27 15:50:00,5.89,5.89,5.88,5.88,2804000.0,5.5054,5.5054,5.496,5.496,2804000.0
2011-12-28 09:30:00,5.89,5.89,5.85,5.86,5178400.0,5.5054,5.5054,5.468,5.4773,5178400.0
2011-12-28 09:40:00,5.86,5.86,5.82,5.83,2861600.0,5.4773,5.4773,5.4399,5.4493,2861600.0
2011-12-28 09:50:00,5.83,5.83,5.81,5.81,4048800.0,5.4493,5.4493,5.4306,5.4306,4048800.0
2011-12-28 10:00:00,5.81,5.83,5.81,5.83,2012800.0,5.4306,5.4493,5.4306,5.4493,2012800.0
2011-12-28 10:10:00,5.83,5.83,5.79,5.8,1933600.0,5.4493,5.4493,5.4119,5.4212,1933600.0
2011-12-28 10:20:00,5.8,5.8,5.78,5.78,3323200.0,5.4212,5.4212,5.4025,5.4025,3323200.0
2011-12-28 10:30:00,5.78,5.79,5.77,5.78,2646400.0,5.4025,5.4119,5.3932,5.4025,2646400.0
2011-12-28 10:40:00,5.78,5.79,5.78,5.79,2118400.0,5.4025,5.4119,5.4025,5.4119,2118400.0
2011-12-28 10:50:00,5.79,5.79,5.78,5.78,1852800.0,5.4119,5.4119,5.4025,5.4025,1852800.0
2011-12-28 11:00:00,5.78,5.79,5.77,5.78,1729600.0,5.4025,5.4119,5.3932,5.4025,1729600.0
2011-12-28 11:10:00,5.78,5.79,5.77,5.77,1316800.0,5.4025,5.4119,5.3932,5.3932,1316800.0
2011-12-28 11:20:00,5.78,5.78,5.76,5.76,1776800.0,5.4025,5.4025,5.3838,5.3838,1776800.0
2011-12-28 11:30:00,5.75,5.76,5.74,5.74,2608000.0,5.3745,5.3838,5.3652,5.3652,2608000.0
2011-12-28 11:40:00,5.74,5.75,5.73,5.75,1393600.0,5.3652,5.3745,5.3558,5.3745,1393600.0
2011-12-28 11:50:00,5.75,5.75,5.74,5.75,1662400.0,5.3745,5.3745,5.3652,5.3745,1662400.0
2011-12-28 12:00:00,5.75,5.75,5.73,5.74,1096000.0,5.3745,5.3745,5.3558,5.3652,1096000.0
2011-12-28 12:10:00,5.74,5.76,5.73,5.76,1181600.0,5.3652,5.3838,5.3558,5.3838,1181600.0
2011-12-28 12:20:00,5.75,5.76,5.75,5.75,816800.0,5.3745,5.3838,5.3745,5.3745,816800.0
2011-12-28 12:30:00,5.75,5.76,5.75,5.76,436000.0,5.3745,5.3838,5.3745,5.3838,436000.0
2011-12-28 12:40:00,5.76,5.76,5.75,5.76,498400.0,5.3838,5.3838,5.3745,5.3838,498400.0
2011-12-28 12:50:00,5.76,5.76,5.74,5.74,824000.0,5.3838,5.3838,5.3652,5.3652,824000.0
2011-12-28 13:00:00,5.74,5.75,5.74,5.75,926400.0,5.3652,5.3745,5.3652,5.3745,926400.0
2011-12-28 13:10:00,5.75,5.76,5.74,5.75,716000.0,5.3745,5.3838,5.3652,5.3745,716000.0
2011-12-28 13:20:00,5.76,5.76,5.75,5.76,827200.0,5.3838,5.3838,5.3745,5.3838,827200.0
2011-12-28 13:30:00,5.76,5.77,5.76,5.77,1456800.0,5.3838,5.3932,5.3838,5.3932,1456800.0
2011-12-28 13:40:00,5.77,5.77,5.76,5.77,808800.0,5.3932,5.3932,5.3838,5.3932,808800.0
2011-12-28 13:50:00,5.77,5.77,5.76,5.77,832800.0,5.3932,5.3932,5.3838,5.3932,832800.0
2011-12-28 14:00:00,5.77,5.77,5.76,5.76,1175200.0,5.3932,5.3932,5.3838,5.3838,1175200.0
2011-12-28 14:10:00,5.76,5.76,5.74,5.74,1144800.0,5.3838,5.3838,5.3652,5.3652,1144800.0
2011-12-28 14:20:00,5.74,5.76,5.74,5.76,958400.0,5.3652,5.3838,5.3652,5.3838,958400.0
2011-12-28 14:30:00,5.76,5.76,5.74,5.74,1439200.0,5.3838,5.3838,5.3652,5.3652,1439200.0
2011-12-28 14:40:00,5.74,5.75,5.74,5.74,1220800.0,5.3652,5.3745,5.3652,5.3652,1220800.0
2011-12-28 14:50:00,5.74,5.75,5.74,5.74,972000.0,5.3652,5.3745,5.3652,5.3652,972000.0
2011-12-28 15:00:00,5.74,5.75,5.74,5.75,527200.0,5.3652,5.3745,5.3652,5.3745,527200.0
2011-12-28 15:10:00,5.75,5.76,5.73,5.74,1679200.0,5.3745,5.3838,5.3558,5.3652,1679200.0
2011-12-28 15:20:00,5.74,5.75,5.72,5.72,2627200.0,5.3652,5.3745,5.3465,5.3465,2627200.0
2011-12-28 15:30:00,5.72,5.74,5.72,5.73,2350400.0,5.3465,5.3652,5.3465,5.3558,2350400.0
2011-12-28 15:40:00,5.73,5.74,5.73,5.74,2348000.0,5.3558,5.3652,5.3558,5.3652,2348000.0
2011-12-28 15:50:00,5.74,5.74,5.72,5.74,5044000.0,5.3652,5.3652,5.3465,5.3652,5044000.0
2011-12-29 09:30:00,5.77,5.79,5.76,5.78,4194400.0,5.3932,5.4119,5.3838,5.4025,4194400.0
2011-12-29 09:40:00,5.78,5.79,5.77,5.77,3956800.0,5.4025,5.4119,5.3932,5.3932,3956800.0
2011-12-29 09:50:00,5.77,5.79,5.77,5.79,2773600.0,5.3932,5.4119,5.3932,5.4119,2773600.0
2011-12-29 10:00:00,5.78,5.81,5.78,5.8,4040000.0,5.4025,5.4306,5.4025,5.4212,4040000.0
2011-12-29 10:10:00,5.8,5.8,5.79,5.79,1420000.0,5.4212,5.4212,5.4119,5.4119,1420000.0
2011-12-29 10:20:00,5.79,5.82,5.79,5.81,2630400.0,5.4119,5.4399,5.4119,5.4306,2630400.0
2011-12-29 10:30:00,5.81,5.83,5.81,5.82,2016800.0,5.4306,5.4493,5.4306,5.4399,2016800.0
2011-12-29 10:40:00,5.82,5.83,5.82,5.82,1092000.0,5.4399,5.4493,5.4399,5.4399,1092000.0
2011-12-29 10:50:00,5.82,5.83,5.82,5.82,1176800.0,5.4399,5.4493,5.4399,5.4399,1176800.0
2011-12-29 11:00:00,5.82,5.82,5.79,5.79,2851200.0,5.4399,5.4399,5.4119,5.4119,2851200.0
2011-12-29 11:10:00,5.79,5.8,5.79,5.8,1789600.0,5.4119,5.4212,5.4119,5.4212,1789600.0
2011-12-29 11:20:00,5.8,5.81,5.8,5.8,768800.0,5.4212,5.4306,5.4212,5.4212,768800.0
2011-12-29 11:30:00,5.8,5.82,5.8,5.82,1132000.0,5.4212,5.4399,5.4212,5.4399,1132000.0
2011-12-29 11:40:00,5.82,5.82,5.81,5.82,580000.0,5.4399,5.4399,5.4306,5.4399,580000.0
2011-12-29 11:50:00,5.82,5.83,5.82,5.83,1615200.0,5.4399,5.4493,5.4399,5.4493,1615200.0
2011-12-29 12:00:00,5.83,5.83,5.82,5.82,961600.0,5.4493,5.4493,5.4399,5.4399,961600.0
2011-12-29 12:10:00,5.82,5.82,5.81,5.82,424000.0,5.4399,5.4399,5.4306,5.4399,424000.0
2011-12-29 12:20:00,5.82,5.83,5.81,5.82,836000.0,5.4399,5.4493,5.4306,5.4399,836000.0
2011-12-29 12:30:00,5.82,5.82,5.8,5.81,857600.0,5.4399,5.4399,5.4212,5.4306,857600.0
2011-12-29 12:40:00,5.81,5.82,5.81,5.82,472000.0,5.4306,5.4399,5.4306,5.4399,472000.0
2011-12-29 12:50:00,5.82,5.82,5.82,5.82,406400.0,5.4399,5.4399,5.4399,5.4399,406400.0
2011-12-29 13:00:00,5.82,5.83,5.82,5.83,1171200.0,5.4399,5.4493,5.4399,5.4493,1171200.0
2011-12-29 13:10:00,5.83,5.83,5.81,5.81,616000.0,5.4493,5.4493,5.4306,5.4306,616000.0
2011-12-29 13:20:00,5.81,5.82,5.81,5.82,712000.0,5.4306,5.4399,5.4306,5.4399,712000.0
2011-12-29 13:30:00,5.82,5.83,5.82,5.83,682400.0,5.4399,5.4493,5.4399,5.4493,682400.0
2011-12-29 13:40:00,5.82,5.83,5.82,5.82,1054400.0,5.4399,5.4493,5.4399,5.4399,1054400.0
2011-12-29 13:50:00,5.82,5.83,5.82,5.82,289600.0,5.4399,5.4493,5.4399,5.4399,289600.0
2011-12-29 14:00:00,5.83,5.83,5.82,5.83,289600.0,5.4493,5.4493,5.4399,5.4493,289600.0
2011-12-29 14:10:00,5.83,5.83,5.83,5.83,612800.0,5.4493,5.4493,5.4493,5.4493,612800.0
2011-12-29 14:20:00,5.83,5.83,5.82,5.83,481600.0,5.4493,5.4493,5.4399,5.4493,481600.0
2011-12-29 14:30:00,5.83,5.83,5.82,5.82,549600.0,5.4493,5.4493,5.4399,5.4399,549600.0
2011-12-29 14:40:00,5.82,5.83,5.82,5.83,387200.0,5.4399,5.4493,5.4399,5.4493,387200.0
2011-12-29 14:50:00,5.83,5.83,5.82,5.82,268800.0,5.4493,5.4493,5.4399,5.4399,268800.0
2011-12-29 15:00:00,5.82,5.83,5.82,5.83,1296000.0,5.4399,5.4493,5.4399,5.4493,1296000.0
2011-12-29 15:10:00,5.83,5.84,5.83,5.84,1312000.0,5.4493,5.4586,5.4493,5.4586,1312000.0
2011-12-29 15:20:00,5.84,5.84,5.83,5.84,868800.0,5.4586,5.4586,5.4493,5.4586,868800.0
2011-12-29 15:30:00,5.84,5.84,5.84,5.84,626400.0,5.4586,5.4586,5.4586,5.4586,626400.0
2011-12-29 15:40:00,5.84,5.86,5.84,5.84,2476800.0,5.4586,5.4773,5.4586,5.4586,2476800.0
2011-12-29 15:50:00,5.84,5.86,5.84,5.85,3528800.0,5.4586,5.4773,5.4586,5.468,3528800.0
2011-12-30 09:30:00,5.84,5.85,5.83,5.84,2390400.0,5.4586,5.468,5.4493,5.4586,2390400.0
2011-12-30 09:40:00,5.84,5.85,5.83,5.85,1054400.0,5.4586,5.468,5.4493,5.468,1054400.0
2011-12-30 09:50:00,5.84,5.85,5.84,5.85,665600.0,5.4586,5.468,5.4586,5.468,665600.0
2011-12-30 10:00:00,5.85,5.87,5.85,5.86,1151200.0,5.468,5.4867,5.468,5.4773,1151200.0
2011-12-30 10:10:00,5.86,5.86,5.84,5.84,904000.0,5.4773,5.4773,5.4586,5.4586,904000.0
2011-12-30 10:20:00,5.85,5.85,5.84,5.84,630400.0,5.468,5.468,5.4586,5.4586,630400.0
2011-12-30 10:30:00,5.84,5.85,5.84,5.85,579200.0,5.4586,5.468,5.4586,5.468,579200.0
2011-12-30 10:40:00,5.84,5.85,5.84,5.84,873600.0,5.4586,5.468,5.4586,5.4586,873600.0
2011-12-30 10:50:00,5.84,5.85,5.84,5.85,1438400.0,5.4586,5.468,5.4586,5.468,1438400.0
2011-12-30 11:00:00,5.85,5.85,5.84,5.85,685600.0,5.468,5.468,5.4586,5.468,685600.0
2011-12-30 11:10:00,5.85,5.85,5.84,5.85,1068800.0,5.468,5.468,5.4586,5.468,1068800.0
2011-12-30 11:20:00,5.85,5.86,5.85,5.86,1171200.0,5.468,5.4773,5.468,5.4773,1171200.0
2011-12-30 11:30:00,5.86,5.86,5.85,5.86,316800.0,5.4773,5.4773,5.468,5.4773,316800.0
2011-12-30 11:40:00,5.85,5.86,5.85,5.85,1096000.0,5.468,5.4773,5.468,5.468,1096000.0
2011-12-30 11:50:00,5.85,5.85,5.84,5.84,1215200.0,5.468,5.468,5.4586,5.4586,1215200.0
2011-12-30 12:00:00,5.84,5.84,5.83,5.84,694400.0,5.4586,5.4586,5.4493,5.4586,694400.0
2011-12-30 12:10:00,5.84,5.84,5.83,5.84,580800.0,5.4586,5.4586,5.4493,5.4586,580800.0
2011-12-30 12:20:00,5.84,5.84,5.83,5.84,468800.0,5.4586,5.4586,5.4493,5.4586,468800.0
2011-12-30 12:30:00,5.83,5.84,5.83,5.84,272000.0,5.4493,5.4586,5.4493,5.4586,272000.0
2011-12-30 12:40:00,5.84,5.84,5.84,5.84,248000.0,5.4586,5.4586,5.4586,5.4586,248000.0
2011-12-30 12:50:00,5.84,5.84,5.84,5.84,341600.0,5.4586,5.4586,5.4586,5.4586,341600.0
2011-12-30 13:00:00,5.84,5.84,5.84,5.84,186400.0,5.4586,5.4586,5.4586,5.4586,186400.0
2011-12-30 13:10:00,5.84,5.84,5.84,5.84,646400.0,5.4586,5.4586,5.4586,5.4586,646400.0
2011-12-30 13:20:00,5.84,5.84,5.83,5.83,456800.0,5.4586,5.4586,5.4493,5.4493,456800.0
2011-12-30 13:30:00,5.84,5.84,5.83,5.84,243200.0,5.4586,5.4586,5.4493,5.4586,243200.0
2011-12-30 13:40:00,5.84,5.84,5.84,5.84,375200.0,5.4586,5.4586,5.4586,5.4586,375200.0
2011-12-30 13:50:00,5.84,5.84,5.84,5.84,436800.0,5.4586,5.4586,5.4586,5.4586,436800.0
2011-12-30 14:00:00,5.84,5.84,5.83,5.84,403200.0,5.4586,5.4586,5.4493,5.4586,403200.0
2011-12-30 14:10:00,5.84,5.84,5.83,5.83,772000.0,5.4586,5.4586,5.4493,5.4493,772000.0
2011-12-30 14:20:00,5.83,5.83,5.81,5.81,1846400.0,5.4493,5.4493,5.4306,5.4306,1846400.0
2011-12-30 14:30:00,5.82,5.82,5.81,5.82,582400.0,5.4399,5.4399,5.4306,5.4399,582400.0
2011-12-30 14:40:00,5.82,5.82,5.82,5.82,414400.0,5.4399,5.4399,5.4399,5.4399,414400.0
2011-12-30 14:50:00,5.82,5.82,5.82,5.82,235200.0,5.4399,5.4399,5.4399,5.4399,235200.0
2011-12-30 15:00:00,5.82,5.83,5.82,5.83,700800.0,5.4399,5.4493,5.4399,5.4493,700800.0
2011-12-30 15:10:00,5.83,5.83,5.82,5.83,424800.0,5.4493,5.4493,5.4399,5.4493,424800.0
2011-12-30 15:20:00,5.83,5.84,5.83,5.83,664000.0,5.4493,5.4586,5.4493,5.4493,664000.0
2011-12-30 15:30:00,5.83,5.83,5.83,5.83,455200.0,5.4493,5.4493,5.4493,5.4493,455200.0
2011-12-30 15:40:00,5.83,5.83,5.82,5.83,1530400.0,5.4493,5.4493,5.4399,5.4493,1530400.0
2011-12-30 15:50:00,5.83,5.83,5.8,5.8,4380000.0,5.4493,5.4493,5.4212,5.4212,4380000.0
2012-01-03 09:30:00,6.0,6.03,5.99,6.02,5113600.0,5.6082,5.6362,5.5988,5.6269,5113600.0
2012-01-03 09:40:00,6.02,6.03,6.01,6.01,3160000.0,5.6269,5.6362,5.6175,5.6175,3160000.0
2012-01-03 09:50:00,6.01,6.02,6.01,6.01,2343200.0,5.6175,5.6269,5.6175,5.6175,2343200.0
2012-01-03 10:00:00,6.01,6.05,6.0,6.05,6504000.0,5.6175,5.6549,5.6082,5.6549,6504000.0
2012-01-03 10:10:00,6.05,6.05,6.04,6.05,2332000.0,5.6549,5.6549,5.6456,5.6549,2332000.0
2012-01-03 10:20:00,6.05,6.06,6.04,6.04,2762400.0,5.6549,5.6643,5.6456,5.6456,2762400.0
2012-01-03 10:30:00,6.04,6.05,6.03,6.03,1228000.0,5.6456,5.6549,5.6362,5.6362,1228000.0
2012-01-03 10:40:00,6.03,6.04,6.03,6.03,1204800.0,5.6362,5.6456,5.6362,5.6362,1204800.0
2012-01-03 10:50:00,6.03,6.04,6.03,6.04,1401600.0,5.6362,5.6456,5.6362,5.6456,1401600.0
2012-01-03 11:00:00,6.04,6.05,6.03,6.03,1012000.0,5.6456,5.6549,5.6362,5.6362,1012000.0
2012-01-03 11:10:00,6.04,6.05,6.03,6.04,959200.0,5.6456,5.6549,5.6362,5.6456,959200.0
2012-01-03 11:20:00,6.04,6.04,6.03,6.04,847200.0,5.6456,5.6456,5.6362,5.6456,847200.0
2012-01-03 11:30:00,6.04,6.04,6.03,6.04,1594400.0,5.6456,5.6456,5.6362,5.6456,1594400.0
2012-01-03 11:40:00,6.04,6.04,6.01,6.02,2707200.0,5.6456,5.6456,5.6175,5.6269,2707200.0
2012-01-03 11:50:00,6.02,6.03,6.01,6.02,1396800.0,5.6269,5.6362,5.6175,5.6269,1396800.0
2012-01-03 12:00:00,6.02,6.02,6.01,6.01,1355200.0,5.6269,5.6269,5.6175,5.6175,1355200.0
2012-01-03 12:10:00,6.01,6.02,6.0,6.01,1141600.0,5.6175,5.6269,5.6082,5.6175,1141600.0
2012-01-03 12:20:00,6.01,6.02,6.01,6.01,916000.0,5.6175,5.6269,5.6175,5.6175,916000.0
2012-01-03 12:30:00,6.01,6.01,5.98,5.98,3294400.0,5.6175,5.6175,5.5895,5.5895,3294400.0
2012-01-03 12:40:00,5.98,5.99,5.97,5.97,2607200.0,5.5895,5.5988,5.5801,5.5801,2607200.0
2012-01-03 12:50:00,5.97,5.98,5.97,5.98,3109600.0,5.5801,5.5895,5.5801,5.5895,3109600.0
2012-01-03 13:00:00,5.98,5.99,5.97,5.98,1871200.0,5.5895,5.5988,5.5801,5.5895,1871200.0
2012-01-03 13:10:00,5.98,5.99,5.97,5.99,924000.0,5.5895,5.5988,5.5801,5.5988,924000.0
2012-01-03 13:20:00,5.99,5.99,5.97,5.98,2700000.0,5.5988,5.5988,5.5801,5.5895,2700000.0
2012-01-03 13:30:00,5.98,5.98,5.97,5.97,1788000.0,5.5895,5.5895,5.5801,5.5801,1788000.0
2012-01-03 13:40:00,5.97,5.99,5.97,5.99,2099200.0,5.5801,5.5988,5.5801,5.5988,2099200.0
2012-01-03 13:50:00,5.99,6.0,5.99,5.99,2484000.0,5.5988,5.6082,5.5988,5.5988,2484000.0
2012-01-03 14:00:00,5.99,6.0,5.99,6.0,1829600.0,5.5988,5.6082,5.5988,5.6082,1829600.0
2012-01-03 14:10:00,6.0,6.0,5.99,6.0,1575200.0,5.6082,5.6082,5.5988,5.6082,1575200.0
2012-01-03 14:20:00,6.0,6.01,6.0,6.01,1160000.0,5.6082,5.6175,5.6082,5.6175,1160000.0
2012-01-03 14:30:00,6.01,6.02,6.0,6.01,2339200.0,5.6175,5.6269,5.6082,5.6175,2339200.0
2012-01-03 14:40:00,6.01,6.02,6.01,6.02,9134400.0,5.6175,5.6269,5.6175,5.6269,9134400.0
2012-01-03 14:50:00,6.02,6.03,6.02,6.03,1308000.0,5.6269,5.6362,5.6269,5.6362,1308000.0
2012-01-03 15:00:00,6.03,6.03,6.01,6.02,6295200.0,5.6362,5.6362,5.6175,5.6269,6295200.0
2012-01-03 15:10:00,6.02,6.02,6.01,6.02,7859200.0,5.6269,5.6269,5.6175,5.6269,7859200.0
2012-01-03 15:20:00,6.02,6.02,5.99,6.0,3874400.0,5.6269,5.6269,5.5988,5.6082,3874400.0
2012-01-03 15:30:00,6.0,6.01,5.99,6.0,2456000.0,5.6082,5.6175,5.5988,5.6082,2456000.0
2012-01-03 15:40:00,6.0,6.02,6.0,6.02,1871200.0,5.6082,5.6269,5.6082,5.6269,1871200.0
2012-01-03 15:50:00,6.02,6.02,5.97,5.98,5936800.0,5.6269,5.6269,5.5801,5.5895,5936800.0
2012-01-04 09:30:00,5.95,5.96,5.93,5.95,4671200.0,5.5614,5.5708,5.5427,5.5614,4671200.0
2012-01-04 09:40:00,5.95,5.96,5.94,5.96,2461600.0,5.5614,5.5708,5.5521,5.5708,2461600.0
2012-01-04 09:50:00,5.96,5.97,5.95,5.96,2414400.0,5.5708,5.5801,5.5614,5.5708,2414400.0
2012-01-04 10:00:00,5.96,5.96,5.93,5.94,2723200.0,5.5708,5.5708,5.5427,5.5521,2723200.0
2012-01-04 10:10:00,5.94,5.94,5.92,5.92,2872000.0,5.5521,5.5521,5.5334,5.5334,2872000.0
2012-01-04 10:20:00,5.92,5.93,5.92,5.92,1980800.0,5.5334,5.5427,5.5334,5.5334,1980800.0
2012-01-04 10:30:00,5.92,5.92,5.9,5.91,3068800.0,5.5334,5.5334,5.5147,5.524,3068800.0
2012-01-04 10:40:00,5.91,5.91,5.9,5.91,1893600.0,5.524,5.524,5.5147,5.524,1893600.0
2012-01-04 10:50:00,5.91,5.93,5.91,5.93,1624000.0,5.524,5.5427,5.524,5.5427,1624000.0
2012-01-04 11:00:00,5.93,5.94,5.93,5.93,1733600.0,5.5427,5.5521,5.5427,5.5427,1733600.0
2012-01-04 11:10:00,5.93,5.95,5.93,5.94,1762400.0,5.5427,5.5614,5.5427,5.5521,1762400.0
2012-01-04 11:20:00,5.94,5.95,5.93,5.94,922400.0,5.5521,5.5614,5.5427,5.5521,922400.0
2012-01-04 11:30:00,5.94,5.96,5.94,5.96,2242400.0,5.5521,5.5708,5.5521,5.5708,2242400.0
2012-01-04 11:40:00,5.96,5.96,5.96,5.96,836800.0,5.5708,5.5708,5.5708,5.5708,836800.0
2012-01-04 11:50:00,5.96,5.96,5.95,5.96,1038400.0,5.5708,5.5708,5.5614,5.5708,1038400.0
2012-01-04 12:00:00,5.96,5.98,5.95,5.98,1613600.0,5.5708,5.5895,5.5614,5.5895,1613600.0
2012-01-04 12:10:00,5.97,5.99,5.97,5.98,1870400.0,5.5801,5.5988,5.5801,5.5895,1870400.0
2012-01-04 12:20:00,5.98,5.99,5.98,5.98,1060800.0,5.5895,5.5988,5.5895,5.5895,1060800.0
2012-01-04 12:30:00,5.98,5.98,5.97,5.97,934400.0,5.5895,5.5895,5.5801,5.5801,934400.0
2012-01-04 12:40:00,5.97,5.98,5.97,5.98,887200.0,5.5801,5.5895,5.5801,5.5895,887200.0
2012-01-04 12:50:00,5.98,5.99,5.98,5.99,836800.0,5.5895,5.5988,5.5895,5.5988,836800.0
2012-01-04 13:00:00,5.98,5.98,5.97,5.97,1340000.0,5.5895,5.5895,5.5801,5.5801,1340000.0
2012-01-04 13:10:00,5.97,5.98,5.96,5.97,1388000.0,5.5801,5.5895,5.5708,5.5801,1388000.0
2012-01-04 13:20:00,5.97,5.97,5.96,5.97,1122400.0,5.5801,5.5801,5.5708,5.5801,1122400.0
2012-01-04 13:30:00,5.97,5.98,5.97,5.97,1136000.0,5.5801,5.5895,5.5801,5.5801,1136000.0
2012-01-04 13:40:00,5.97,5.99,5.97,5.99,1161600.0,5.5801,5.5988,5.5801,5.5988,1161600.0
2012-01-04 13:50:00,5.99,6.0,5.99,5.99,1226400.0,5.5988,5.6082,5.5988,5.5988,1226400.0
2012-01-04 14:00:00,5.99,5.99,5.98,5.98,976800.0,5.5988,5.5988,5.5895,5.5895,976800.0
2012-01-04 14:10:00,5.98,5.99,5.97,5.99,2315200.0,5.5895,5.5988,5.5801,5.5988,2315200.0
2012-01-04 14:20:00,5.99,5.99,5.98,5.98,819200.0,5.5988,5.5988,5.5895,5.5895,819200.0
2012-01-04 14:30:00,5.98,6.0,5.98,5.99,796000.0,5.5895,5.6082,5.5895,5.5988,796000.0
2012-01-04 14:40:00,5.99,6.0,5.99,5.99,848000.0,5.5988,5.6082,5.5988,5.5988,848000.0
2012-01-04 14:50:00,5.99,6.0,5.99,5.99,924800.0,5.5988,5.6082,5.5988,5.5988,924800.0
2012-01-04 15:00:00,5.99,5.99,5.98,5.99,1248000.0,5.5988,5.5988,5.5895,5.5988,1248000.0
2012-01-04 15:10:00,5.99,5.99,5.98,5.98,960000.0,5.5988,5.5988,5.5895,5.5895,960000.0
2012-01-04 15:20:00,5.98,5.99,5.98,5.99,996800.0,5.5895,5.5988,5.5895,5.5988,996800.0
2012-01-04 15:30:00,5.99,6.0,5.99,6.0,1850400.0,5.5988,5.6082,5.5988,5.6082,1850400.0
2012-01-04 15:40:00,6.0,6.0,5.98,5.99,2201600.0,5.6082,5.6082,5.5895,5.5988,2201600.0
2012-01-04 15:50:00,5.99,6.0,5.98,5.99,3379200.0,5.5988,5.6082,5.5895,5.5988,3379200.0
2012-01-05 09:30:00,5.93,5.94,5.92,5.92,3768800.0,5.5427,5.5521,5.5334,5.5334,3768800.0
2012-01-05 09:40:00,5.92,5.92,5.88,5.89,5490400.0,5.5334,5.5334,5.496,5.5054,5490400.0
2012-01-05 09:50:00,5.89,5.92,5.89,5.9,4416800.0,5.5054,5.5334,5.5054,5.5147,4416800.0
2012-01-05 10:00:00,5.9,5.91,5.87,5.91,6548800.0,5.5147,5.524,5.4867,5.524,6548800.0
2012-01-05 10:10:00,5.91,5.93,5.89,5.93,3394400.0,5.524,5.5427,5.5054,5.5427,3394400.0
2012-01-05 10:20:00,5.93,5.94,5.92,5.93,2795200.0,5.5427,5.5521,5.5334,5.5427,2795200.0
2012-01-05 10:30:00,5.93,5.93,5.9,5.91,2400000.0,5.5427,5.5427,5.5147,5.524,2400000.0
2012-01-05 10:40:00,5.91,5.92,5.9,5.91,1407200.0,5.524,5.5334,5.5147,5.524,1407200.0
2012-01-05 10:50:00,5.9,5.92,5.9,5.91,1602400.0,5.5147,5.5334,5.5147,5.524,1602400.0
2012-01-05 11:00:00,5.91,5.93,5.91,5.92,1192000.0,5.524,5.5427,5.524,5.5334,1192000.0
2012-01-05 11:10:00,5.92,5.92,5.91,5.92,1144000.0,5.5334,5.5334,5.524,5.5334,1144000.0
2012-01-05 11:20:00,5.92,5.96,5.92,5.96,3398400.0,5.5334,5.5708,5.5334,5.5708,3398400.0
2012-01-05 11:30:00,5.96,5.97,5.96,5.96,1532000.0,5.5708,5.5801,5.5708,5.5708,1532000.0
2012-01-05 11:40:00,5.96,5.98,5.96,5.97,1946400.0,5.5708,5.5895,5.5708,5.5801,1946400.0
2012-01-05 11:50:00,5.97,5.98,5.96,5.96,1284800.0,5.5801,5.5895,5.5708,5.5708,1284800.0
2012-01-05 12:00:00,5.96,5.97,5.96,5.97,1107200.0,5.5708,5.5801,5.5708,5.5801,1107200.0
2012-01-05 12:10:00,5.97,5.98,5.97,5.98,1738400.0,5.5801,5.5895,5.5801,5.5895,1738400.0
2012-01-05 12:20:00,5.98,5.98,5.96,5.98,1785600.0,5.5895,5.5895,5.5708,5.5895,1785600.0
2012-01-05 12:30:00,5.98,5.98,5.97,5.97,861600.0,5.5895,5.5895,5.5801,5.5801,861600.0
2012-01-05 12:40:00,5.97,5.99,5.97,5.99,1324800.0,5.5801,5.5988,5.5801,5.5988,1324800.0
2012-01-05 12:50:00,5.99,6.01,5.99,6.01,3515200.0,5.5988,5.6175,5.5988,5.6175,3515200.0
2012-01-05 13:00:00,6.01,6.01,6.0,6.01,1935200.0,5.6175,5.6175,5.6082,5.6175,1935200.0
2012-01-05 13:10:00,6.01,6.01,6.0,6.01,889600.0,5.6175,5.6175,5.6082,5.6175,889600.0
2012-01-05 13:20:00,6.01,6.02,6.0,6.02,2366400.0,5.6175,5.6269,5.6082,5.6269,2366400.0
2012-01-05 13:30:00,6.02,6.03,6.02,6.03,1680000.0,5.6269,5.6362,5.6269,5.6362,1680000.0
2012-01-05 13:40:00,6.03,6.04,6.03,6.03,2016000.0,5.6362,5.6456,5.6362,5.6362,2016000.0
2012-01-05 13:50:00,6.03,6.04,6.03,6.03,1213600.0,5.6362,5.6456,5.6362,5.6362,1213600.0
2012-01-05 14:00:00,6.03,6.04,6.03,6.03,3192800.0,5.6362,5.6456,5.6362,5.6362,3192800.0
2012-01-05 14:10:00,6.03,6.04,6.02,6.02,1528800.0,5.6362,5.6456,5.6269,5.6269,1528800.0
2012-01-05 14:20:00,6.02,6.02,6.0,6.01,1383200.0,5.6269,5.6269,5.6082,5.6175,1383200.0
2012-01-05 14:30:00,6.01,6.02,6.01,6.01,2927200.0,5.6175,5.6269,5.6175,5.6175,2927200.0
2012-01-05 14:40:00,6.01,6.02,6.01,6.01,1356000.0,5.6175,5.6269,5.6175,5.6175,1356000.0
2012-01-05 14:50:00,6.01,6.02,6.01,6.01,1299200.0,5.6175,5.6269,5.6175,5.6175,1299200.0
2012-01-05 15:00:00,6.01,6.02,6.0,6.02,1424800.0,5.6175,5.6269,5.6082,5.6269,1424800.0
2012-01-05 15:10:00,6.02,6.02,6.0,6.02,2170400.0,5.6269,5.6269,5.6082,5.6269,2170400.0
2012-01-05 15:20:00,6.02,6.03,6.01,6.01,1529600.0,5.6269,5.6362,5.6175,5.6175,1529600.0
2012-01-05 15:30:00,6.02,6.02,6.01,6.01,1902400.0,5.6269,5.6269,5.6175,5.6175,1902400.0
2012-01-05 15:40:00,6.01,6.03,6.01,6.03,3815200.0,5.6175,5.6362,5.6175,5.6362,3815200.0
2012-01-05 15:50:00,6.03,6.03,6.02,6.03,4693600.0,5.6362,5.6362,5.6269,5.6362,4693600.0
2012-01-06 09:30:00,6.04,6.04,6.01,6.01,5965600.0,5.6456,5.6456,5.6175,5.6175,5965600.0
2012-01-06 09:40:00,6.01,6.01,5.97,5.98,6824000.0,5.6175,5.6175,5.5801,5.5895,6824000.0
2012-01-06 09:50:00,5.98,5.98,5.95,5.97,6577600.0,5.5895,5.5895,5.5614,5.5801,6577600.0
2012-01-06 10:00:00,5.97,5.98,5.96,5.98,3461600.0,5.5801,5.5895,5.5708,5.5895,3461600.0
2012-01-06 10:10:00,5.98,5.99,5.97,5.99,2632800.0,5.5895,5.5988,5.5801,5.5988,2632800.0
2012-01-06 10:20:00,5.99,6.0,5.97,5.98,2259200.0,5.5988,5.6082,5.5801,5.5895,2259200.0
2012-01-06 10:30:00,5.98,6.0,5.98,6.0,2760000.0,5.5895,5.6082,5.5895,5.6082,2760000.0
2012-01-06 10:40:00,6.0,6.01,5.98,6.01,3691200.0,5.6082,5.6175,5.5895,5.6175,3691200.0
2012-01-06 10:50:00,6.02,6.02,5.99,5.99,3854400.0,5.6269,5.6269,5.5988,5.5988,3854400.0
2012-01-06 11:00:00,5.99,6.03,5.99,6.02,4079200.0,5.5988,5.6362,5.5988,5.6269,4079200.0
2012-01-06 11:10:00,6.02,6.02,6.01,6.02,2436800.0,5.6269,5.6269,5.6175,5.6269,2436800.0
2012-01-06 11:20:00,6.02,6.02,6.01,6.02,719200.0,5.6269,5.6269,5.6175,5.6269,719200.0
2012-01-06 11:30:00,6.02,6.03,6.01,6.03,2099200.0,5.6269,5.6362,5.6175,5.6362,2099200.0
2012-01-06 11:40:00,6.03,6.04,6.03,6.03,1928800.0,5.6362,5.6456,5.6362,5.6362,1928800.0
2012-01-06 11:50:00,6.03,6.03,6.02,6.03,1346400.0,5.6362,5.6362,5.6269,5.6362,1346400.0
2012-01-06 12:00:00,6.03,6.03,6.01,6.01,1718400.0,5.6362,5.6362,5.6175,5.6175,1718400.0
2012-01-06 12:10:00,6.01,6.02,6.01,6.02,1946400.0,5.6175,5.6269,5.6175,5.6269,1946400.0
2012-01-06 12:20:00,6.02,6.03,6.02,6.02,1148000.0,5.6269,5.6362,5.6269,5.6269,1148000.0
2012-01-06 12:30:00,6.02,6.03,6.02,6.02,694400.0,5.6269,5.6362,5.6269,5.6269,694400.0
2012-01-06 12:40:00,6.02,6.02,6.0,6.0,2652000.0,5.6269,5.6269,5.6082,5.6082,2652000.0
2012-01-06 12:50:00,6.0,6.01,6.0,6.01,986400.0,5.6082,5.6175,5.6082,5.6175,986400.0
2012-01-06 13:00:00,6.0,6.02,6.0,6.01,1020000.0,5.6082,5.6269,5.6082,5.6175,1020000.0
2012-01-06 13:10:00,6.01,6.01,6.0,6.01,1450400.0,5.6175,5.6175,5.6082,5.6175,1450400.0
2012-01-06 13:20:00,6.01,6.01,6.0,6.0,1112000.0,5.6175,5.6175,5.6082,5.6082,1112000.0
2012-01-06 13:30:00,6.0,6.01,5.99,6.0,1909600.0,5.6082,5.6175,5.5988,5.6082,1909600.0
2012-01-06 13:40:00,6.0,6.02,6.0,6.02,1773600.0,5.6082,5.6269,5.6082,5.6269,1773600.0
2012-01-06 13:50:00,6.02,6.03,6.01,6.02,2714400.0,5.6269,5.6362,5.6175,5.6269,2714400.0
2012-01-06 14:00:00,6.02,6.03,6.02,6.03,998400.0,5.6269,5.6362,5.6269,5.6362,998400.0
2012-01-06 14:10:00,6.03,6.03,6.01,6.01,1636000.0,5.6362,5.6362,5.6175,5.6175,1636000.0
2012-01-06 14:20:00,6.01,6.02,6.01,6.02,1047200.0,5.6175,5.6269,5.6175,5.6269,1047200.0
2012-01-06 14:30:00,6.02,6.03,6.02,6.02,916000.0,5.6269,5.6362,5.6269,5.6269,916000.0
2012-01-06 14:40:00,6.02,6.03,6.01,6.01,1188800.0,5.6269,5.6362,5.6175,5.6175,1188800.0
2012-01-06 14:50:00,6.01,6.02,6.01,6.01,1275200.0,5.6175,5.6269,5.6175,5.6175,1275200.0
2012-01-06 15:00:00,6.01,6.02,6.01,6.01,968000.0,5.6175,5.6269,5.6175,5.6175,968000.0
2012-01-06 15:10:00,6.01,6.01,6.0,6.0,3435200.0,5.6175,5.6175,5.6082,5.6082,3435200.0
2012-01-06 15:20:00,6.0,6.01,6.0,6.0,977600.0,5.6082,5.6175,5.6082,5.6082,977600.0
2012-01-06 15:30:00,6.01,6.01,6.0,6.01,2312000.0,5.6175,5.6175,5.6082,5.6175,2312000.0
2012-01-06 15:40:00,6.01,6.02,6.0,6.0,3068800.0,5.6175,5.6269,5.6082,5.6082,3068800.0
2012-01-06 15:50:00,6.0,6.0,5.99,6.0,7515200.0,5.6082,5.6082,5.5988,5.6082,7515200.0
2012-01-09 09:30:00,6.02,6.03,5.99,6.01,3277600.0,5.6269,5.6362,5.5988,5.6175,3277600.0
2012-01-09 09:40:00,6.01,6.01,5.99,6.0,3345600.0,5.6175,5.6175,5.5988,5.6082,3345600.0
2012-01-09 09:50:00,6.0,6.01,5.99,6.0,2588000.0,5.6082,5.6175,5.5988,5.6082,2588000.0
2012-01-09 10:00:00,6.0,6.01,5.98,6.01,2696800.0,5.6082,5.6175,5.5895,5.6175,2696800.0
2012-01-09 10:10:00,6.01,6.03,6.0,6.02,2939200.0,5.6175,5.6362,5.6082,5.6269,2939200.0
2012-01-09 10:20:00,6.02,6.03,6.02,6.03,1654400.0,5.6269,5.6362,5.6269,5.6362,1654400.0
2012-01-09 10:30:00,6.03,6.04,6.02,6.02,1296000.0,5.6362,5.6456,5.6269,5.6269,1296000.0
2012-01-09 10:40:00,6.02,6.02,6.0,6.0,2291200.0,5.6269,5.6269,5.6082,5.6082,2291200.0
2012-01-09 10:50:00,6.0,6.0,5.99,6.0,1714400.0,5.6082,5.6082,5.5988,5.6082,1714400.0
2012-01-09 11:00:00,6.0,6.0,5.97,5.98,2746400.0,5.6082,5.6082,5.5801,5.5895,2746400.0
2012-01-09 11:10:00,5.98,5.98,5.97,5.97,2830400.0,5.5895,5.5895,5.5801,5.5801,2830400.0
2012-01-09 11:20:00,5.97,5.99,5.97,5.98,1732000.0,5.5801,5.5988,5.5801,5.5895,1732000.0
2012-01-09 11:30:00,5.98,5.99,5.98,5.99,952800.0,5.5895,5.5988,5.5895,5.5988,952800.0
2012-01-09 11:40:00,5.99,6.0,5.98,6.0,1940800.0,5.5988,5.6082,5.5895,5.6082,1940800.0
2012-01-09 11:50:00,6.0,6.0,5.99,5.99,1132800.0,5.6082,5.6082,5.5988,5.5988,1132800.0
2012-01-09 12:00:00,5.99,6.0,5.98,5.99,2008000.0,5.5988,5.6082,5.5895,5.5988,2008000.0
2012-01-09 12:10:00,5.99,6.0,5.99,5.99,557600.0,5.5988,5.6082,5.5988,5.5988,557600.0
2012-01-09 12:20:00,5.99,6.01,5.99,6.01,1207200.0,5.5988,5.6175,5.5988,5.6175,1207200.0
2012-01-09 12:30:00,6.01,6.01,6.01,6.01,874400.0,5.6175,5.6175,5.6175,5.6175,874400.0
2012-01-09 12:40:00,6.01,6.01,6.0,6.01,752800.0,5.6175,5.6175,5.6082,5.6175,752800.0
2012-01-09 12:50:00,6.01,6.01,6.0,6.01,1113600.0,5.6175,5.6175,5.6082,5.6175,1113600.0
2012-01-09 13:00:00,6.01,6.02,6.01,6.01,1592800.0,5.6175,5.6269,5.6175,5.6175,1592800.0
2012-01-09 13:10:00,6.01,6.02,6.01,6.01,970400.0,5.6175,5.6269,5.6175,5.6175,970400.0
2012-01-09 13:20:00,6.01,6.02,6.01,6.02,469600.0,5.6175,5.6269,5.6175,5.6269,469600.0
2012-01-09 13:30:00,6.02,6.02,6.0,6.01,864000.0,5.6269,5.6269,5.6082,5.6175,864000.0
2012-01-09 13:40:00,6.01,6.02,6.01,6.02,824800.0,5.6175,5.6269,5.6175,5.6269,824800.0
2012-01-09 13:50:00,6.02,6.02,6.02,6.02,650400.0,5.6269,5.6269,5.6269,5.6269,650400.0
2012-01-09 14:00:00,6.02,6.03,6.02,6.02,2422400.0,5.6269,5.6362,5.6269,5.6269,2422400.0
2012-01-09 14:10:00,6.03,6.03,6.02,6.02,1072800.0,5.6362,5.6362,5.6269,5.6269,1072800.0
2012-01-09 14:20:00,6.02,6.03,6.02,6.02,809600.0,5.6269,5.6362,5.6269,5.6269,809600.0
2012-01-09 14:30:00,6.02,6.04,6.02,6.03,1831200.0,5.6269,5.6456,5.6269,5.6362,1831200.0
2012-01-09 14:40:00,6.03,6.03,6.02,6.02,954400.0,5.6362,5.6362,5.6269,5.6269,954400.0
2012-01-09 14:50:00,6.02,6.02,6.01,6.02,1300800.0,5.6269,5.6269,5.6175,5.6269,1300800.0
2012-01-09 15:00:00,6.02,6.03,6.02,6.03,1398400.0,5.6269,5.6362,5.6269,5.6362,1398400.0
2012-01-09 15:10:00,6.03,6.03,6.02,6.02,680000.0,5.6362,5.6362,5.6269,5.6269,680000.0
2012-01-09 15:20:00,6.02,6.03,6.02,6.02,685600.0,5.6269,5.6362,5.6269,5.6269,685600.0
2012-01-09 15:30:00,6.02,6.03,6.02,6.02,934400.0,5.6269,5.6362,5.6269,5.6269,934400.0
2012-01-09 15:40:00,6.02,6.04,6.02,6.02,3260000.0,5.6269,5.6456,5.6269,5.6269,3260000.0
2012-01-09 15:50:00,6.02,6.03,6.02,6.02,5251200.0,5.6269,5.6362,5.6269,5.6269,5251200.0
2012-01-10 09:30:00,6.15,6.16,6.14,6.14,5466400.0,5.7484,5.7577,5.739,5.739,5466400.0
2012-01-10 09:40:00,6.14,6.15,6.13,6.14,4015200.0,5.739,5.7484,5.7297,5.739,4015200.0
2012-01-10 09:50:00,6.14,6.15,6.13,6.15,2597600.0,5.739,5.7484,5.7297,5.7484,2597600.0
2012-01-10 10:00:00,6.15,6.17,6.15,6.16,3972000.0,5.7484,5.7671,5.7484,5.7577,3972000.0
2012-01-10 10:10:00,6.16,6.17,6.16,6.16,2062400.0,5.7577,5.7671,5.7577,5.7577,2062400.0
2012-01-10 10:20:00,6.16,6.16,6.15,6.15,2809600.0,5.7577,5.7577,5.7484,5.7484,2809600.0
2012-01-10 10:30:00,6.15,6.17,6.14,6.16,2384800.0,5.7484,5.7671,5.739,5.7577,2384800.0
2012-01-10 10:40:00,6.16,6.17,6.15,6.15,1639200.0,5.7577,5.7671,5.7484,5.7484,1639200.0
2012-01-10 10:50:00,6.16,6.16,6.14,6.15,2545600.0,5.7577,5.7577,5.739,5.7484,2545600.0
2012-01-10 11:00:00,6.15,6.16,6.13,6.14,5278400.0,5.7484,5.7577,5.7297,5.739,5278400.0
2012-01-10 11:10:00,6.14,6.16,6.14,6.15,2050400.0,5.739,5.7577,5.739,5.7484,2050400.0
2012-01-10 11:20:00,6.15,6.16,6.15,6.15,1789600.0,5.7484,5.7577,5.7484,5.7484,1789600.0
2012-01-10 11:30:00,6.15,6.16,6.14,6.14,1760800.0,5.7484,5.7577,5.739,5.739,1760800.0
2012-01-10 11:40:00,6.14,6.15,6.14,6.14,848800.0,5.739,5.7484,5.739,5.739,848800.0
2012-01-10 11:50:00,6.14,6.15,6.14,6.14,1862400.0,5.739,5.7484,5.739,5.739,1862400.0
2012-01-10 12:00:00,6.14,6.15,6.14,6.15,1028800.0,5.739,5.7484,5.739,5.7484,1028800.0
2012-01-10 12:10:00,6.15,6.15,6.14,6.14,718400.0,5.7484,5.7484,5.739,5.739,718400.0
2012-01-10 12:20:00,6.14,6.14,6.11,6.11,2741600.0,5.739,5.739,5.711,5.711,2741600.0
2012-01-10 12:30:00,6.11,6.12,6.11,6.12,1195200.0,5.711,5.7203,5.711,5.7203,1195200.0
2012-01-10 12:40:00,6.12,6.12,6.12,6.12,492000.0,5.7203,5.7203,5.7203,5.7203,492000.0
2012-01-10 12:50:00,6.12,6.13,6.11,6.13,1272800.0,5.7203,5.7297,5.711,5.7297,1272800.0
2012-01-10 13:00:00,6.13,6.13,6.12,6.12,724000.0,5.7297,5.7297,5.7203,5.7203,724000.0
2012-01-10 13:10:00,6.12,6.12,6.11,6.12,708000.0,5.7203,5.7203,5.711,5.7203,708000.0
2012-01-10 13:20:00,6.12,6.12,6.11,6.12,1898400.0,5.7203,5.7203,5.711,5.7203,1898400.0
2012-01-10 13:30:00,6.12,6.14,6.12,6.13,3434400.0,5.7203,5.739,5.7203,5.7297,3434400.0
2012-01-10 13:40:00,6.13,6.13,6.12,6.12,789600.0,5.7297,5.7297,5.7203,5.7203,789600.0
2012-01-10 13:50:00,6.12,6.13,6.12,6.13,475200.0,5.7203,5.7297,5.7203,5.7297,475200.0
2012-01-10 14:00:00,6.13,6.13,6.12,6.13,651200.0,5.7297,5.7297,5.7203,5.7297,651200.0
2012-01-10 14:10:00,6.13,6.14,6.12,6.14,774400.0,5.7297,5.739,5.7203,5.739,774400.0
2012-01-10 14:20:00,6.14,6.14,6.13,6.13,656800.0,5.739,5.739,5.7297,5.7297,656800.0
2012-01-10 14:30:00,6.13,6.14,6.13,6.14,914400.0,5.7297,5.739,5.7297,5.739,914400.0
2012-01-10 14:40:00,6.14,6.15,6.14,6.14,1087200.0,5.739,5.7484,5.739,5.739,1087200.0
2012-01-10 14:50:00,6.14,6.15,6.14,6.14,1012000.0,5.739,5.7484,5.739,5.739,1012000.0
2012-01-10 15:00:00,6.14,6.14,6.13,6.14,684000.0,5.739,5.739,5.7297,5.739,684000.0
2012-01-10 15:10:00,6.14,6.14,6.13,6.13,961600.0,5.739,5.739,5.7297,5.7297,961600.0
2012-01-10 15:20:00,6.13,6.13,6.12,6.13,1437600.0,5.7297,5.7297,5.7203,5.7297,1437600.0
2012-01-10 15:30:00,6.13,6.13,6.11,6.12,2740000.0,5.7297,5.7297,5.711,5.7203,2740000.0
2012-01-10 15:40:00,6.12,6.13,6.11,6.12,2944000.0,5.7203,5.7297,5.711,5.7203,2944000.0
2012-01-10 15:50:00,6.12,6.13,6.12,6.13,4203200.0,5.7203,5.7297,5.7203,5.7297,4203200.0
2012-01-11 09:30:00,6.09,6.09,6.07,6.08,3282400.0,5.6923,5.6923,5.6736,5.6829,3282400.0
2012-01-11 09:40:00,6.08,6.12,6.08,6.11,3457600.0,5.6829,5.7203,5.6829,5.711,3457600.0
2012-01-11 09:50:00,6.11,6.11,6.08,6.08,2684000.0,5.711,5.711,5.6829,5.6829,2684000.0
2012-01-11 10:00:00,6.08,6.09,6.07,6.08,2764000.0,5.6829,5.6923,5.6736,5.6829,2764000.0
2012-01-11 10:10:00,6.09,6.09,6.08,6.09,1740000.0,5.6923,5.6923,5.6829,5.6923,1740000.0
2012-01-11 10:20:00,6.09,6.11,6.09,6.1,2898400.0,5.6923,5.711,5.6923,5.7016,2898400.0
2012-01-11 10:30:00,6.1,6.12,6.1,6.12,2944800.0,5.7016,5.7203,5.7016,5.7203,2944800.0
2012-01-11 10:40:00,6.12,6.12,6.11,6.11,1994400.0,5.7203,5.7203,5.711,5.711,1994400.0
2012-01-11 10:50:00,6.12,6.12,6.09,6.09,2741600.0,5.7203,5.7203,5.6923,5.6923,2741600.0
2012-01-11 11:00:00,6.09,6.1,6.08,6.08,3420800.0,5.6923,5.7016,5.6829,5.6829,3420800.0
2012-01-11 11:10:00,6.09,6.1,6.09,6.09,1589600.0,5.6923,5.7016,5.6923,5.6923,1589600.0
2012-01-11 11:20:00,6.09,6.1,6.08,6.08,1837600.0,5.6923,5.7016,5.6829,5.6829,1837600.0
2012-01-11 11:30:00,6.08,6.1,6.08,6.1,1348800.0,5.6829,5.7016,5.6829,5.7016,1348800.0
2012-01-11 11:40:00,6.1,6.12,6.1,6.11,1120800.0,5.7016,5.7203,5.7016,5.711,1120800.0
2012-01-11 11:50:00,6.11,6.11,6.1,6.1,1171200.0,5.711,5.711,5.7016,5.7016,1171200.0
2012-01-11 12:00:00,6.1,6.11,6.09,6.1,1989600.0,5.7016,5.711,5.6923,5.7016,1989600.0
2012-01-11 12:10:00,6.1,6.11,6.1,6.11,901600.0,5.7016,5.711,5.7016,5.711,901600.0
2012-01-11 12:20:00,6.11,6.12,6.1,6.1,1608800.0,5.711,5.7203,5.7016,5.7016,1608800.0
2012-01-11 12:30:00,6.11,6.11,6.1,6.1,1719200.0,5.711,5.711,5.7016,5.7016,1719200.0
2012-01-11 12:40:00,6.1,6.11,6.1,6.11,797600.0,5.7016,5.711,5.7016,5.711,797600.0
2012-01-11 12:50:00,6.11,6.11,6.1,6.11,697600.0,5.711,5.711,5.7016,5.711,697600.0
2012-01-11 13:00:00,6.11,6.12,6.11,6.12,1402400.0,5.711,5.7203,5.711,5.7203,1402400.0
2012-01-11 13:10:00,6.12,6.12,6.11,6.11,1696800.0,5.7203,5.7203,5.711,5.711,1696800.0
2012-01-11 13:20:00,6.11,6.12,6.11,6.12,1556000.0,5.711,5.7203,5.711,5.7203,1556000.0
2012-01-11 13:30:00,6.12,6.13,6.12,6.13,1126400.0,5.7203,5.7297,5.7203,5.7297,1126400.0
2012-01-11 13:40:00,6.13,6.13,6.13,6.13,1476800.0,5.7297,5.7297,5.7297,5.7297,1476800.0
2012-01-11 13:50:00,6.13,6.13,6.11,6.11,1468000.0,5.7297,5.7297,5.711,5.711,1468000.0
2012-01-11 14:00:00,6.12,6.12,6.11,6.12,2040000.0,5.7203,5.7203,5.711,5.7203,2040000.0
2012-01-11 14:10:00,6.11,6.12,6.11,6.12,728000.0,5.711,5.7203,5.711,5.7203,728000.0
2012-01-11 14:20:00,6.12,6.12,6.1,6.11,4716800.0,5.7203,5.7203,5.7016,5.711,4716800.0
2012-01-11 14:30:00,6.11,6.12,6.11,6.11,1291200.0,5.711,5.7203,5.711,5.711,1291200.0
2012-01-11 14:40:00,6.11,6.13,6.11,6.12,3174400.0,5.711,5.7297,5.711,5.7203,3174400.0
2012-01-11 14:50:00,6.12,6.12,6.11,6.11,373600.0,5.7203,5.7203,5.711,5.711,373600.0
2012-01-11 15:00:00,6.11,6.12,6.11,6.12,750400.0,5.711,5.7203,5.711,5.7203,750400.0
2012-01-11 15:10:00,6.12,6.13,6.12,6.13,1565600.0,5.7203,5.7297,5.7203,5.7297,1565600.0
2012-01-11 15:20:00,6.13,6.15,6.12,6.15,3994400.0,5.7297,5.7484,5.7203,5.7484,3994400.0
2012-01-11 15:30:00,6.15,6.15,6.14,6.14,988800.0,5.7484,5.7484,5.739,5.739,988800.0
2012-01-11 15:40:00,6.15,6.15,6.14,6.14,1328000.0,5.7484,5.7484,5.739,5.739,1328000.0
2012-01-11 15:50:00,6.14,6.14,6.13,6.14,3722400.0,5.739,5.739,5.7297,5.739,3722400.0
2012-01-12 09:30:00,6.17,6.18,6.15,6.15,4592800.0,5.7671,5.7764,5.7484,5.7484,4592800.0
2012-01-12 09:40:00,6.15,6.15,6.12,6.13,4312000.0,5.7484,5.7484,5.7203,5.7297,4312000.0
2012-01-12 09:50:00,6.13,6.15,6.13,6.14,2588800.0,5.7297,5.7484,5.7297,5.739,2588800.0
2012-01-12 10:00:00,6.14,6.15,6.11,6.12,3960000.0,5.739,5.7484,5.711,5.7203,3960000.0
2012-01-12 10:10:00,6.12,6.12,6.08,6.09,3342400.0,5.7203,5.7203,5.6829,5.6923,3342400.0
2012-01-12 10:20:00,6.09,6.1,6.08,6.1,2665600.0,5.6923,5.7016,5.6829,5.7016,2665600.0
2012-01-12 10:30:00,6.1,6.1,6.09,6.09,1094400.0,5.7016,5.7016,5.6923,5.6923,1094400.0
2012-01-12 10:40:00,6.09,6.09,6.07,6.08,3568000.0,5.6923,5.6923,5.6736,5.6829,3568000.0
2012-01-12 10:50:00,6.08,6.1,6.08,6.09,2566400.0,5.6829,5.7016,5.6829,5.6923,2566400.0
2012-01-12 11:00:00,6.09,6.11,6.09,6.11,1627200.0,5.6923,5.711,5.6923,5.711,1627200.0
2012-01-12 11:10:00,6.11,6.11,6.1,6.11,2048800.0,5.711,5.711,5.7016,5.711,2048800.0
2012-01-12 11:20:00,6.11,6.11,6.1,6.11,2170400.0,5.711,5.711,5.7016,5.711,2170400.0
2012-01-12 11:30:00,6.11,6.12,6.1,6.11,3108000.0,5.711,5.7203,5.7016,5.711,3108000.0
2012-01-12 11:40:00,6.11,6.12,6.11,6.12,1281600.0,5.711,5.7203,5.711,5.7203,1281600.0
2012-01-12 11:50:00,6.12,6.12,6.1,6.12,2480000.0,5.7203,5.7203,5.7016,5.7203,2480000.0
2012-01-12 12:00:00,6.11,6.12,6.11,6.11,1269600.0,5.711,5.7203,5.711,5.711,1269600.0
2012-01-12 12:10:00,6.11,6.13,6.11,6.13,1126400.0,5.711,5.7297,5.711,5.7297,1126400.0
2012-01-12 12:20:00,6.13,6.13,6.12,6.13,672000.0,5.7297,5.7297,5.7203,5.7297,672000.0
2012-01-12 12:30:00,6.13,6.13,6.13,6.13,497600.0,5.7297,5.7297,5.7297,5.7297,497600.0
2012-01-12 12:40:00,6.13,6.13,6.12,6.13,712800.0,5.7297,5.7297,5.7203,5.7297,712800.0
2012-01-12 12:50:00,6.13,6.14,6.13,6.14,1465600.0,5.7297,5.739,5.7297,5.739,1465600.0
2012-01-12 13:00:00,6.14,6.15,6.14,6.15,2283200.0,5.739,5.7484,5.739,5.7484,2283200.0
2012-01-12 13:10:00,6.15,6.15,6.14,6.14,388000.0,5.7484,5.7484,5.739,5.739,388000.0
2012-01-12 13:20:00,6.14,6.14,6.14,6.14,817600.0,5.739,5.739,5.739,5.739,817600.0
2012-01-12 13:30:00,6.14,6.14,6.12,6.13,995200.0,5.739,5.739,5.7203,5.7297,995200.0
2012-01-12 13:40:00,6.12,6.13,6.12,6.13,785600.0,5.7203,5.7297,5.7203,5.7297,785600.0
2012-01-12 13:50:00,6.13,6.14,6.13,6.14,508800.0,5.7297,5.739,5.7297,5.739,508800.0
2012-01-12 14:00:00,6.14,6.14,6.13,6.13,521600.0,5.739,5.739,5.7297,5.7297,521600.0
2012-01-12 14:10:00,6.13,6.13,6.12,6.13,920800.0,5.7297,5.7297,5.7203,5.7297,920800.0
2012-01-12 14:20:00,6.13,6.14,6.13,6.13,360800.0,5.7297,5.739,5.7297,5.7297,360800.0
2012-01-12 14:30:00,6.13,6.16,6.13,6.15,1752800.0,5.7297,5.7577,5.7297,5.7484,1752800.0
2012-01-12 14:40:00,6.15,6.16,6.15,6.15,2680800.0,5.7484,5.7577,5.7484,5.7484,2680800.0
2012-01-12 14:50:00,6.15,6.16,6.15,6.16,843200.0,5.7484,5.7577,5.7484,5.7577,843200.0
2012-01-12 15:00:00,6.16,6.16,6.15,6.15,3767200.0,5.7577,5.7577,5.7484,5.7484,3767200.0
2012-01-12 15:10:00,6.15,6.16,6.15,6.16,1407200.0,5.7484,5.7577,5.7484,5.7577,1407200.0
2012-01-12 15:20:00,6.16,6.17,6.16,6.16,2058400.0,5.7577,5.7671,5.7577,5.7577,2058400.0
2012-01-12 15:30:00,6.16,6.16,6.15,6.16,954400.0,5.7577,5.7577,5.7484,5.7577,954400.0
2012-01-12 15:40:00,6.16,6.17,6.15,6.17,1761600.0,5.7577,5.7671,5.7484,5.7671,1761600.0
2012-01-12 15:50:00,6.17,6.17,6.16,6.16,3394400.0,5.7671,5.7671,5.7577,5.7577,3394400.0
2012-01-13 09:30:00,6.08,6.08,6.05,6.07,4636000.0,5.6829,5.6829,5.6549,5.6736,4636000.0
2012-01-13 09:40:00,6.07,6.08,6.04,6.07,3260800.0,5.6736,5.6829,5.6456,5.6736,3260800.0
2012-01-13 09:50:00,6.07,6.08,6.05,6.07,5222400.0,5.6736,5.6829,5.6549,5.6736,5222400.0
2012-01-13 10:00:00,6.06,6.07,6.03,6.03,5458400.0,5.6643,5.6736,5.6362,5.6362,5458400.0
2012-01-13 10:10:00,6.03,6.04,6.01,6.01,4888000.0,5.6362,5.6456,5.6175,5.6175,4888000.0
2012-01-13 10:20:00,6.01,6.03,5.99,6.03,5975200.0,5.6175,5.6362,5.5988,5.6362,5975200.0
2012-01-13 10:30:00,6.03,6.03,6.01,6.02,2816000.0,5.6362,5.6362,5.6175,5.6269,2816000.0
2012-01-13 10:40:00,6.02,6.04,6.01,6.03,2977600.0,5.6269,5.6456,5.6175,5.6362,2977600.0
2012-01-13 10:50:00,6.03,6.05,6.02,6.05,2460800.0,5.6362,5.6549,5.6269,5.6549,2460800.0
2012-01-13 11:00:00,6.04,6.06,6.04,6.06,2783200.0,5.6456,5.6643,5.6456,5.6643,2783200.0
2012-01-13 11:10:00,6.06,6.07,6.05,6.06,1671200.0,5.6643,5.6736,5.6549,5.6643,1671200.0
2012-01-13 11:20:00,6.06,6.07,6.06,6.07,1370400.0,5.6643,5.6736,5.6643,5.6736,1370400.0
2012-01-13 11:30:00,6.07,6.08,6.07,6.07,1479200.0,5.6736,5.6829,5.6736,5.6736,1479200.0
2012-01-13 11:40:00,6.07,6.08,6.07,6.07,512800.0,5.6736,5.6829,5.6736,5.6736,512800.0
2012-01-13 11:50:00,6.07,6.08,6.07,6.07,2156000.0,5.6736,5.6829,5.6736,5.6736,2156000.0
2012-01-13 12:00:00,6.07,6.07,6.05,6.06,2353600.0,5.6736,5.6736,5.6549,5.6643,2353600.0
2012-01-13 12:10:00,6.06,6.06,6.05,6.05,1220800.0,5.6643,5.6643,5.6549,5.6549,1220800.0
2012-01-13 12:20:00,6.05,6.05,6.04,6.04,773600.0,5.6549,5.6549,5.6456,5.6456,773600.0
2012-01-13 12:30:00,6.04,6.05,6.03,6.04,2104000.0,5.6456,5.6549,5.6362,5.6456,2104000.0
2012-01-13 12:40:00,6.04,6.05,6.04,6.04,1118400.0,5.6456,5.6549,5.6456,5.6456,1118400.0
2012-01-13 12:50:00,6.05,6.06,6.05,6.06,1503200.0,5.6549,5.6643,5.6549,5.6643,1503200.0
2012-01-13 13:00:00,6.05,6.05,6.03,6.03,1912000.0,5.6549,5.6549,5.6362,5.6362,1912000.0
2012-01-13 13:10:00,6.03,6.03,6.02,6.03,1898400.0,5.6362,5.6362,5.6269,5.6362,1898400.0
2012-01-13 13:20:00,6.03,6.04,6.03,6.03,776000.0,5.6362,5.6456,5.6362,5.6362,776000.0
2012-01-13 13:30:00,6.03,6.04,6.03,6.03,866400.0,5.6362,5.6456,5.6362,5.6362,866400.0
2012-01-13 13:40:00,6.03,6.05,6.03,6.05,862400.0,5.6362,5.6549,5.6362,5.6549,862400.0
2012-01-13 13:50:00,6.05,6.07,6.05,6.06,2270400.0,5.6549,5.6736,5.6549,5.6643,2270400.0
2012-01-13 14:00:00,6.06,6.06,6.05,6.05,1039200.0,5.6643,5.6643,5.6549,5.6549,1039200.0
2012-01-13 14:10:00,6.05,6.07,6.05,6.06,684000.0,5.6549,5.6736,5.6549,5.6643,684000.0
2012-01-13 14:20:00,6.06,6.07,6.06,6.07,725600.0,5.6643,5.6736,5.6643,5.6736,725600.0
2012-01-13 14:30:00,6.07,6.08,6.07,6.07,2039200.0,5.6736,5.6829,5.6736,5.6736,2039200.0
2012-01-13 14:40:00,6.07,6.07,6.06,6.07,664800.0,5.6736,5.6736,5.6643,5.6736,664800.0
2012-01-13 14:50:00,6.07,6.08,6.06,6.07,1335200.0,5.6736,5.6829,5.6643,5.6736,1335200.0
2012-01-13 15:00:00,6.07,6.1,6.07,6.1,2963200.0,5.6736,5.7016,5.6736,5.7016,2963200.0
2012-01-13 15:10:00,6.1,6.1,6.09,6.09,1779200.0,5.7016,5.7016,5.6923,5.6923,1779200.0
2012-01-13 15:20:00,6.09,6.1,6.08,6.09,1140800.0,5.6923,5.7016,5.6829,5.6923,1140800.0
2012-01-13 15:30:00,6.09,6.11,6.09,6.09,2056800.0,5.6923,5.711,5.6923,5.6923,2056800.0
2012-01-13 15:40:00,6.09,6.1,6.09,6.1,2613600.0,5.6923,5.7016,5.6923,5.7016,2613600.0
2012-01-13 15:50:00,6.1,6.11,6.09,6.11,3544000.0,5.7016,5.711,5.6923,5.711,3544000.0
2012-01-17 09:30:00,6.21,6.23,6.21,6.22,3911200.0,5.8045,5.8232,5.8045,5.8138,3911200.0
2012-01-17 09:40:00,6.22,6.24,6.22,6.23,3095200.0,5.8138,5.8325,5.8138,5.8232,3095200.0
2012-01-17 09:50:00,6.24,6.24,6.21,6.21,2697600.0,5.8325,5.8325,5.8045,5.8045,2697600.0
2012-01-17 10:00:00,6.21,6.21,6.19,6.2,3262400.0,5.8045,5.8045,5.7858,5.7951,3262400.0
2012-01-17 10:10:00,6.2,6.2,6.19,6.19,1924000.0,5.7951,5.7951,5.7858,5.7858,1924000.0
2012-01-17 10:20:00,6.19,6.21,6.18,6.2,1784800.0,5.7858,5.8045,5.7764,5.7951,1784800.0
2012-01-17 10:30:00,6.2,6.21,6.19,6.2,1176000.0,5.7951,5.8045,5.7858,5.7951,1176000.0
2012-01-17 10:40:00,6.2,6.2,6.18,6.18,2149600.0,5.7951,5.7951,5.7764,5.7764,2149600.0
2012-01-17 10:50:00,6.18,6.19,6.18,6.19,1061600.0,5.7764,5.7858,5.7764,5.7858,1061600.0
2012-01-17 11:00:00,6.19,6.2,6.19,6.2,1992800.0,5.7858,5.7951,5.7858,5.7951,1992800.0
2012-01-17 11:10:00,6.2,6.21,6.2,6.21,1412800.0,5.7951,5.8045,5.7951,5.8045,1412800.0
2012-01-17 11:20:00,6.21,6.21,6.2,6.21,909600.0,5.8045,5.8045,5.7951,5.8045,909600.0
2012-01-17 11:30:00,6.21,6.21,6.2,6.21,884000.0,5.8045,5.8045,5.7951,5.8045,884000.0
2012-01-17 11:40:00,6.21,6.21,6.2,6.21,576800.0,5.8045,5.8045,5.7951,5.8045,576800.0
2012-01-17 11:50:00,6.21,6.21,6.21,6.21,463200.0,5.8045,5.8045,5.8045,5.8045,463200.0
2012-01-17 12:00:00,6.21,6.21,6.2,6.21,854400.0,5.8045,5.8045,5.7951,5.8045,854400.0
2012-01-17 12:10:00,6.21,6.22,6.21,6.22,2804000.0,5.8045,5.8138,5.8045,5.8138,2804000.0
2012-01-17 12:20:00,6.22,6.22,6.21,6.21,365600.0,5.8138,5.8138,5.8045,5.8045,365600.0
2012-01-17 12:30:00,6.21,6.21,6.18,6.19,1856000.0,5.8045,5.8045,5.7764,5.7858,1856000.0
2012-01-17 12:40:00,6.19,6.19,6.18,6.19,283200.0,5.7858,5.7858,5.7764,5.7858,283200.0
2012-01-17 12:50:00,6.18,6.19,6.18,6.19,665600.0,5.7764,5.7858,5.7764,5.7858,665600.0
2012-01-17 13:00:00,6.19,6.2,6.19,6.2,688000.0,5.7858,5.7951,5.7858,5.7951,688000.0
2012-01-17 13:10:00,6.2,6.2,6.19,6.2,323200.0,5.7951,5.7951,5.7858,5.7951,323200.0
2012-01-17 13:20:00,6.2,6.2,6.19,6.19,256000.0,5.7951,5.7951,5.7858,5.7858,256000.0
2012-01-17 13:30:00,6.19,6.2,6.18,6.19,690400.0,5.7858,5.7951,5.7764,5.7858,690400.0
2012-01-17 13:40:00,6.19,6.19,6.18,6.19,286400.0,5.7858,5.7858,5.7764,5.7858,286400.0
2012-01-17 13:50:00,6.19,6.2,6.19,6.19,468000.0,5.7858,5.7951,5.7858,5.7858,468000.0
2012-01-17 14:00:00,6.19,6.19,6.19,6.19,356000.0,5.7858,5.7858,5.7858,5.7858,356000.0
2012-01-17 14:10:00,6.19,6.19,6.18,6.18,542400.0,5.7858,5.7858,5.7764,5.7764,542400.0
2012-01-17 14:20:00,6.19,6.2,6.18,6.18,1298400.0,5.7858,5.7951,5.7764,5.7764,1298400.0
2012-01-17 14:30:00,6.18,6.18,6.16,6.16,2304000.0,5.7764,5.7764,5.7577,5.7577,2304000.0
2012-01-17 14:40:00,6.16,6.17,6.15,6.15,1588800.0,5.7577,5.7671,5.7484,5.7484,1588800.0
2012-01-17 14:50:00,6.15,6.15,6.14,6.15,1447200.0,5.7484,5.7484,5.739,5.7484,1447200.0
2012-01-17 15:00:00,6.15,6.15,6.13,6.13,2640800.0,5.7484,5.7484,5.7297,5.7297,2640800.0
2012-01-17 15:10:00,6.13,6.13,6.12,6.12,2330400.0,5.7297,5.7297,5.7203,5.7203,2330400.0
2012-01-17 15:20:00,6.12,6.14,6.12,6.14,1318400.0,5.7203,5.739,5.7203,5.739,1318400.0
2012-01-17 15:30:00,6.14,6.14,6.13,6.14,2328000.0,5.739,5.739,5.7297,5.739,2328000.0
2012-01-17 15:40:00,6.14,6.15,6.14,6.15,1772800.0,5.739,5.7484,5.739,5.7484,1772800.0
2012-01-17 15:50:00,6.15,6.15,6.13,6.14,5292000.0,5.7484,5.7484,5.7297,5.739,5292000.0
2012-01-18 09:30:00,6.14,6.14,6.12,6.14,3141600.0,5.739,5.739,5.7203,5.739,3141600.0
2012-01-18 09:40:00,6.14,6.16,6.13,6.16,2920000.0,5.739,5.7577,5.7297,5.7577,2920000.0
2012-01-18 09:50:00,6.16,6.19,6.16,6.19,3874400.0,5.7577,5.7858,5.7577,5.7858,3874400.0
2012-01-18 10:00:00,6.19,6.21,6.19,6.2,1903200.0,5.7858,5.8045,5.7858,5.7951,1903200.0
2012-01-18 10:10:00,6.2,6.21,6.19,6.2,2208800.0,5.7951,5.8045,5.7858,5.7951,2208800.0
2012-01-18 10:20:00,6.2,6.22,6.19,6.22,2584000.0,5.7951,5.8138,5.7858,5.8138,2584000.0
2012-01-18 10:30:00,6.22,6.23,6.22,6.22,2271200.0,5.8138,5.8232,5.8138,5.8138,2271200.0
2012-01-18 10:40:00,6.22,6.22,6.21,6.21,2591200.0,5.8138,5.8138,5.8045,5.8045,2591200.0
2012-01-18 10:50:00,6.21,6.22,6.21,6.22,1876000.0,5.8045,5.8138,5.8045,5.8138,1876000.0
2012-01-18 11:00:00,6.22,6.23,6.21,6.22,1908800.0,5.8138,5.8232,5.8045,5.8138,1908800.0
2012-01-18 11:10:00,6.22,6.23,6.21,6.21,1537600.0,5.8138,5.8232,5.8045,5.8045,1537600.0
2012-01-18 11:20:00,6.21,6.22,6.21,6.21,2430400.0,5.8045,5.8138,5.8045,5.8045,2430400.0
2012-01-18 11:30:00,6.21,6.22,6.19,6.2,2779200.0,5.8045,5.8138,5.7858,5.7951,2779200.0
2012-01-18 11:40:00,6.2,6.21,6.2,6.2,1860800.0,5.7951,5.8045,5.7951,5.7951,1860800.0
2012-01-18 11:50:00,6.2,6.21,6.2,6.2,1473600.0,5.7951,5.8045,5.7951,5.7951,1473600.0
2012-01-18 12:00:00,6.21,6.21,6.2,6.21,780800.0,5.8045,5.8045,5.7951,5.8045,780800.0
2012-01-18 12:10:00,6.21,6.22,6.21,6.22,1241600.0,5.8045,5.8138,5.8045,5.8138,1241600.0
2012-01-18 12:20:00,6.22,6.24,6.22,6.24,4928000.0,5.8138,5.8325,5.8138,5.8325,4928000.0
2012-01-18 12:30:00,6.24,6.25,6.24,6.24,2315200.0,5.8325,5.8418,5.8325,5.8325,2315200.0
2012-01-18 12:40:00,6.24,6.25,6.24,6.25,2534400.0,5.8325,5.8418,5.8325,5.8418,2534400.0
2012-01-18 12:50:00,6.25,6.25,6.24,6.25,675200.0,5.8418,5.8418,5.8325,5.8418,675200.0
2012-01-18 13:00:00,6.25,6.25,6.24,6.24,987200.0,5.8418,5.8418,5.8325,5.8325,987200.0
2012-01-18 13:10:00,6.24,6.24,6.24,6.24,338400.0,5.8325,5.8325,5.8325,5.8325,338400.0
2012-01-18 13:20:00,6.24,6.25,6.24,6.24,512000.0,5.8325,5.8418,5.8325,5.8325,512000.0
2012-01-18 13:30:00,6.24,6.26,6.24,6.25,1379200.0,5.8325,5.8512,5.8325,5.8418,1379200.0
2012-01-18 13:40:00,6.25,6.25,6.24,6.25,474400.0,5.8418,5.8418,5.8325,5.8418,474400.0
2012-01-18 13:50:00,6.25,6.25,6.23,6.23,1949600.0,5.8418,5.8418,5.8232,5.8232,1949600.0
2012-01-18 14:00:00,6.23,6.25,6.23,6.25,1250400.0,5.8232,5.8418,5.8232,5.8418,1250400.0
2012-01-18 14:10:00,6.25,6.26,6.25,6.25,913600.0,5.8418,5.8512,5.8418,5.8418,913600.0
2012-01-18 14:20:00,6.26,6.26,6.25,6.26,578400.0,5.8512,5.8512,5.8418,5.8512,578400.0
2012-01-18 14:30:00,6.26,6.26,6.25,6.25,1542400.0,5.8512,5.8512,5.8418,5.8418,1542400.0
2012-01-18 14:40:00,6.25,6.26,6.25,6.26,694400.0,5.8418,5.8512,5.8418,5.8512,694400.0
2012-01-18 14:50:00,6.26,6.26,6.25,6.26,426400.0,5.8512,5.8512,5.8418,5.8512,426400.0
2012-01-18 15:00:00,6.26,6.26,6.26,6.26,587200.0,5.8512,5.8512,5.8512,5.8512,587200.0
2012-01-18 15:10:00,6.26,6.28,6.26,6.27,2560000.0,5.8512,5.8699,5.8512,5.8605,2560000.0
2012-01-18 15:20:00,6.27,6.29,6.27,6.27,3370400.0,5.8605,5.8792,5.8605,5.8605,3370400.0
2012-01-18 15:30:00,6.27,6.28,6.26,6.27,1189600.0,5.8605,5.8699,5.8512,5.8605,1189600.0
2012-01-18 15:40:00,6.27,6.28,6.26,6.27,3019200.0,5.8605,5.8699,5.8512,5.8605,3019200.0
2012-01-18 15:50:00,6.27,6.28,6.27,6.28,4228800.0,5.8605,5.8699,5.8605,5.8699,4228800.0
2012-01-19 09:30:00,6.32,6.32,6.3,6.31,3899200.0,5.9073,5.9073,5.8886,5.8979,3899200.0
2012-01-19 09:40:00,6.31,6.32,6.3,6.32,2432000.0,5.8979,5.9073,5.8886,5.9073,2432000.0
2012-01-19 09:50:00,6.31,6.33,6.31,6.33,3901600.0,5.8979,5.9166,5.8979,5.9166,3901600.0
2012-01-19 10:00:00,6.32,6.32,6.28,6.3,3628800.0,5.9073,5.9073,5.8699,5.8886,3628800.0
2012-01-19 10:10:00,6.29,6.31,6.29,6.31,2513600.0,5.8792,5.8979,5.8792,5.8979,2513600.0
2012-01-19 10:20:00,6.31,6.32,6.31,6.31,1256800.0,5.8979,5.9073,5.8979,5.8979,1256800.0
2012-01-19 10:30:00,6.31,6.32,6.31,6.31,695200.0,5.8979,5.9073,5.8979,5.8979,695200.0
2012-01-19 10:40:00,6.32,6.33,6.32,6.33,2453600.0,5.9073,5.9166,5.9073,5.9166,2453600.0
2012-01-19 10:50:00,6.33,6.34,6.32,6.32,2604000.0,5.9166,5.926,5.9073,5.9073,2604000.0
2012-01-19 11:00:00,6.33,6.33,6.32,6.33,971200.0,5.9166,5.9166,5.9073,5.9166,971200.0
2012-01-19 11:10:00,6.33,6.34,6.32,6.33,1502400.0,5.9166,5.926,5.9073,5.9166,1502400.0
2012-01-19 11:20:00,6.34,6.35,6.33,6.35,2321600.0,5.926,5.9353,5.9166,5.9353,2321600.0
2012-01-19 11:30:00,6.35,6.35,6.34,6.35,1525600.0,5.9353,5.9353,5.926,5.9353,1525600.0
2012-01-19 11:40:00,6.35,6.35,6.34,6.35,1008000.0,5.9353,5.9353,5.926,5.9353,1008000.0
2012-01-19 11:50:00,6.35,6.35,6.34,6.35,584000.0,5.9353,5.9353,5.926,5.9353,584000.0
2012-01-19 12:00:00,6.35,6.35,6.34,6.34,526400.0,5.9353,5.9353,5.926,5.926,526400.0
2012-01-19 12:10:00,6.35,6.35,6.34,6.34,1280000.0,5.9353,5.9353,5.926,5.926,1280000.0
2012-01-19 12:20:00,6.34,6.34,6.34,6.34,1319200.0,5.926,5.926,5.926,5.926,1319200.0
2012-01-19 12:30:00,6.34,6.34,6.33,6.33,422400.0,5.926,5.926,5.9166,5.9166,422400.0
2012-01-19 12:40:00,6.33,6.33,6.33,6.33,387200.0,5.9166,5.9166,5.9166,5.9166,387200.0
2012-01-19 12:50:00,6.33,6.34,6.33,6.34,712000.0,5.9166,5.926,5.9166,5.926,712000.0
2012-01-19 13:00:00,6.34,6.35,6.33,6.35,912800.0,5.926,5.9353,5.9166,5.9353,912800.0
2012-01-19 13:10:00,6.35,6.35,6.35,6.35,586400.0,5.9353,5.9353,5.9353,5.9353,586400.0
2012-01-19 13:20:00,6.35,6.36,6.35,6.36,402400.0,5.9353,5.9447,5.9353,5.9447,402400.0
2012-01-19 13:30:00,6.35,6.36,6.35,6.35,968800.0,5.9353,5.9447,5.9353,5.9353,968800.0
2012-01-19 13:40:00,6.35,6.35,6.35,6.35,417600.0,5.9353,5.9353,5.9353,5.9353,417600.0
2012-01-19 13:50:00,6.35,6.35,6.34,6.34,618400.0,5.9353,5.9353,5.926,5.926,618400.0
2012-01-19 14:00:00,6.34,6.35,6.34,6.35,916800.0,5.926,5.9353,5.926,5.9353,916800.0
2012-01-19 14:10:00,6.35,6.35,6.35,6.35,406400.0,5.9353,5.9353,5.9353,5.9353,406400.0
2012-01-19 14:20:00,6.35,6.35,6.34,6.34,960800.0,5.9353,5.9353,5.926,5.926,960800.0
2012-01-19 14:30:00,6.34,6.34,6.33,6.33,1313600.0,5.926,5.926,5.9166,5.9166,1313600.0
2012-01-19 14:40:00,6.33,6.34,6.32,6.32,1519200.0,5.9166,5.926,5.9073,5.9073,1519200.0
2012-01-19 14:50:00,6.32,6.33,6.32,6.32,940800.0,5.9073,5.9166,5.9073,5.9073,940800.0
2012-01-19 15:00:00,6.32,6.34,6.32,6.34,1523200.0,5.9073,5.926,5.9073,5.926,1523200.0
2012-01-19 15:10:00,6.34,6.34,6.33,6.34,1268800.0,5.926,5.926,5.9166,5.926,1268800.0
2012-01-19 15:20:00,6.34,6.35,6.33,6.34,1248000.0,5.926,5.9353,5.9166,5.926,1248000.0
2012-01-19 15:30:00,6.34,6.35,6.34,6.34,861600.0,5.926,5.9353,5.926,5.926,861600.0
2012-01-19 15:40:00,6.34,6.35,6.33,6.33,1156800.0,5.926,5.9353,5.9166,5.9166,1156800.0
2012-01-19 15:50:00,6.33,6.35,6.33,6.35,2424800.0,5.9166,5.9353,5.9166,5.9353,2424800.0
2012-01-20 09:30:00,6.32,6.33,6.31,6.31,2416000.0,5.9073,5.9166,5.8979,5.8979,2416000.0
2012-01-20 09:40:00,6.31,6.33,6.31,6.33,1841600.0,5.8979,5.9166,5.8979,5.9166,1841600.0
2012-01-20 09:50:00,6.32,6.34,6.31,6.33,1642400.0,5.9073,5.926,5.8979,5.9166,1642400.0
2012-01-20 10:00:00,6.33,6.33,6.3,6.31,4304000.0,5.9166,5.9166,5.8886,5.8979,4304000.0
2012-01-20 10:10:00,6.31,6.32,6.31,6.31,2548000.0,5.8979,5.9073,5.8979,5.8979,2548000.0
2012-01-20 10:20:00,6.31,6.33,6.31,6.33,2780800.0,5.8979,5.9166,5.8979,5.9166,2780800.0
2012-01-20 10:30:00,6.33,6.33,6.32,6.32,1025600.0,5.9166,5.9166,5.9073,5.9073,1025600.0
2012-01-20 10:40:00,6.32,6.32,6.31,6.31,838400.0,5.9073,5.9073,5.8979,5.8979,838400.0
2012-01-20 10:50:00,6.31,6.32,6.31,6.31,1763200.0,5.8979,5.9073,5.8979,5.8979,1763200.0
2012-01-20 11:00:00,6.31,6.32,6.3,6.31,1156000.0,5.8979,5.9073,5.8886,5.8979,1156000.0
2012-01-20 11:10:00,6.31,6.31,6.3,6.31,922400.0,5.8979,5.8979,5.8886,5.8979,922400.0
2012-01-20 11:20:00,6.31,6.31,6.3,6.31,482400.0,5.8979,5.8979,5.8886,5.8979,482400.0
2012-01-20 11:30:00,6.31,6.31,6.29,6.3,632800.0,5.8979,5.8979,5.8792,5.8886,632800.0
2012-01-20 11:40:00,6.3,6.3,6.3,6.3,409600.0,5.8886,5.8886,5.8886,5.8886,409600.0
2012-01-20 11:50:00,6.3,6.31,6.3,6.31,598400.0,5.8886,5.8979,5.8886,5.8979,598400.0
2012-01-20 12:00:00,6.31,6.31,6.3,6.31,1126400.0,5.8979,5.8979,5.8886,5.8979,1126400.0
2012-01-20 12:10:00,6.31,6.32,6.31,6.32,450400.0,5.8979,5.9073,5.8979,5.9073,450400.0
2012-01-20 12:20:00,6.32,6.32,6.31,6.31,556000.0,5.9073,5.9073,5.8979,5.8979,556000.0
2012-01-20 12:30:00,6.32,6.32,6.31,6.32,663200.0,5.9073,5.9073,5.8979,5.9073,663200.0
2012-01-20 12:40:00,6.32,6.33,6.32,6.32,1006400.0,5.9073,5.9166,5.9073,5.9073,1006400.0
2012-01-20 12:50:00,6.32,6.32,6.32,6.32,354400.0,5.9073,5.9073,5.9073,5.9073,354400.0
2012-01-20 13:00:00,6.32,6.33,6.32,6.33,640000.0,5.9073,5.9166,5.9073,5.9166,640000.0
2012-01-20 13:10:00,6.33,6.33,6.32,6.32,137600.0,5.9166,5.9166,5.9073,5.9073,137600.0
2012-01-20 13:20:00,6.32,6.34,6.32,6.34,918400.0,5.9073,5.926,5.9073,5.926,918400.0
2012-01-20 13:30:00,6.34,6.34,6.33,6.33,901600.0,5.926,5.926,5.9166,5.9166,901600.0
2012-01-20 13:40:00,6.33,6.33,6.33,6.33,505600.0,5.9166,5.9166,5.9166,5.9166,505600.0
2012-01-20 13:50:00,6.33,6.33,6.32,6.32,310400.0,5.9166,5.9166,5.9073,5.9073,310400.0
2012-01-20 14:00:00,6.32,6.33,6.32,6.32,324000.0,5.9073,5.9166,5.9073,5.9073,324000.0
2012-01-20 14:10:00,6.32,6.33,6.32,6.32,756800.0,5.9073,5.9166,5.9073,5.9073,756800.0
2012-01-20 14:20:00,6.32,6.32,6.31,6.31,388000.0,5.9073,5.9073,5.8979,5.8979,388000.0
2012-01-20 14:30:00,6.31,6.31,6.3,6.31,684000.0,5.8979,5.8979,5.8886,5.8979,684000.0
2012-01-20 14:40:00,6.31,6.31,6.31,6.31,418400.0,5.8979,5.8979,5.8979,5.8979,418400.0
2012-01-20 14:50:00,6.31,6.32,6.31,6.32,415200.0,5.8979,5.9073,5.8979,5.9073,415200.0
2012-01-20 15:00:00,6.32,6.33,6.32,6.33,586400.0,5.9073,5.9166,5.9073,5.9166,586400.0
2012-01-20 15:10:00,6.33,6.33,6.33,6.33,428800.0,5.9166,5.9166,5.9166,5.9166,428800.0
2012-01-20 15:20:00,6.33,6.33,6.33,6.33,499200.0,5.9166,5.9166,5.9166,5.9166,499200.0
2012-01-20 15:30:00,6.33,6.33,6.32,6.32,968000.0,5.9166,5.9166,5.9073,5.9073,968000.0
2012-01-20 15:40:00,6.32,6.35,6.32,6.35,1524800.0,5.9073,5.9353,5.9073,5.9353,1524800.0
2012-01-20 15:50:00,6.35,6.35,6.34,6.35,4105600.0,5.9353,5.9353,5.926,5.9353,4105600.0
2012-01-23 09:30:00,6.35,6.38,6.35,6.37,1469600.0,5.9353,5.9634,5.9353,5.954,1469600.0
2012-01-23 09:40:00,6.37,6.39,6.36,6.39,2588800.0,5.954,5.9727,5.9447,5.9727,2588800.0
2012-01-23 09:50:00,6.39,6.41,6.39,6.4,2683200.0,5.9727,5.9914,5.9727,5.9821,2683200.0
2012-01-23 10:00:00,6.4,6.42,6.4,6.41,1930400.0,5.9821,6.0007,5.9821,5.9914,1930400.0
2012-01-23 10:10:00,6.41,6.42,6.41,6.42,775200.0,5.9914,6.0007,5.9914,6.0007,775200.0
2012-01-23 10:20:00,6.42,6.42,6.4,6.4,2024000.0,6.0007,6.0007,5.9821,5.9821,2024000.0
2012-01-23 10:30:00,6.4,6.41,6.4,6.41,1047200.0,5.9821,5.9914,5.9821,5.9914,1047200.0
2012-01-23 10:40:00,6.41,6.41,6.39,6.4,944000.0,5.9914,5.9914,5.9727,5.9821,944000.0
2012-01-23 10:50:00,6.4,6.4,6.38,6.39,1243200.0,5.9821,5.9821,5.9634,5.9727,1243200.0
2012-01-23 11:00:00,6.39,6.4,6.37,6.37,2171200.0,5.9727,5.9821,5.954,5.954,2171200.0
2012-01-23 11:10:00,6.37,6.37,6.36,6.37,2493600.0,5.954,5.954,5.9447,5.954,2493600.0
2012-01-23 11:20:00,6.37,6.37,6.36,6.37,1004000.0,5.954,5.954,5.9447,5.954,1004000.0
2012-01-23 11:30:00,6.37,6.37,6.34,6.35,2804800.0,5.954,5.954,5.926,5.9353,2804800.0
2012-01-23 11:40:00,6.35,6.35,6.33,6.33,3078400.0,5.9353,5.9353,5.9166,5.9166,3078400.0
2012-01-23 11:50:00,6.33,6.34,6.33,6.33,896000.0,5.9166,5.926,5.9166,5.9166,896000.0
2012-01-23 12:00:00,6.33,6.34,6.3,6.31,3098400.0,5.9166,5.926,5.8886,5.8979,3098400.0
2012-01-23 12:10:00,6.31,6.31,6.3,6.31,1473600.0,5.8979,5.8979,5.8886,5.8979,1473600.0
2012-01-23 12:20:00,6.31,6.32,6.31,6.32,1994400.0,5.8979,5.9073,5.8979,5.9073,1994400.0
2012-01-23 12:30:00,6.32,6.32,6.32,6.32,886400.0,5.9073,5.9073,5.9073,5.9073,886400.0
2012-01-23 12:40:00,6.32,6.33,6.32,6.32,940000.0,5.9073,5.9166,5.9073,5.9073,940000.0
2012-01-23 12:50:00,6.32,6.33,6.32,6.32,656800.0,5.9073,5.9166,5.9073,5.9073,656800.0
2012-01-23 13:00:00,6.32,6.33,6.32,6.33,806400.0,5.9073,5.9166,5.9073,5.9166,806400.0
2012-01-23 13:10:00,6.33,6.33,6.32,6.32,1148800.0,5.9166,5.9166,5.9073,5.9073,1148800.0
2012-01-23 13:20:00,6.32,6.34,6.32,6.34,1179200.0,5.9073,5.926,5.9073,5.926,1179200.0
2012-01-23 13:30:00,6.34,6.35,6.33,6.34,1311200.0,5.926,5.9353,5.9166,5.926,1311200.0
2012-01-23 13:40:00,6.34,6.34,6.34,6.34,291200.0,5.926,5.926,5.926,5.926,291200.0
2012-01-23 13:50:00,6.34,6.35,6.33,6.35,1508800.0,5.926,5.9353,5.9166,5.9353,1508800.0
2012-01-23 14:00:00,6.35,6.35,6.34,6.35,652000.0,5.9353,5.9353,5.926,5.9353,652000.0
2012-01-23 14:10:00,6.35,6.35,6.34,6.34,609600.0,5.9353,5.9353,5.926,5.926,609600.0
2012-01-23 14:20:00,6.34,6.35,6.34,6.35,452800.0,5.926,5.9353,5.926,5.9353,452800.0
2012-01-23 14:30:00,6.35,6.35,6.34,6.34,423200.0,5.9353,5.9353,5.926,5.926,423200.0
2012-01-23 14:40:00,6.34,6.34,6.32,6.33,913600.0,5.926,5.926,5.9073,5.9166,913600.0
2012-01-23 14:50:00,6.33,6.36,6.33,6.35,1336000.0,5.9166,5.9447,5.9166,5.9353,1336000.0
2012-01-23 15:00:00,6.35,6.37,6.34,6.36,1644800.0,5.9353,5.954,5.926,5.9447,1644800.0
2012-01-23 15:10:00,6.36,6.37,6.35,6.36,1205600.0,5.9447,5.954,5.9353,5.9447,1205600.0
2012-01-23 15:20:00,6.36,6.37,6.36,6.37,1271200.0,5.9447,5.954,5.9447,5.954,1271200.0
2012-01-23 15:30:00,6.37,6.37,6.36,6.36,1116800.0,5.954,5.954,5.9447,5.9447,1116800.0
2012-01-23 15:40:00,6.36,6.38,6.36,6.38,1768000.0,5.9447,5.9634,5.9447,5.9634,1768000.0
2012-01-23 15:50:00,6.38,6.38,6.36,6.36,6647200.0,5.9634,5.9634,5.9447,5.9447,6647200.0
2012-01-24 09:30:00,6.28,6.29,6.26,6.27,3935200.0,5.8699,5.8792,5.8512,5.8605,3935200.0
2012-01-24 09:40:00,6.27,6.29,6.26,6.29,2965600.0,5.8605,5.8792,5.8512,5.8792,2965600.0
2012-01-24 09:50:00,6.29,6.3,6.28,6.28,1780000.0,5.8792,5.8886,5.8699,5.8699,1780000.0
2012-01-24 10:00:00,6.28,6.31,6.27,6.3,2239200.0,5.8699,5.8979,5.8605,5.8886,2239200.0
2012-01-24 10:10:00,6.3,6.31,6.29,6.3,2380000.0,5.8886,5.8979,5.8792,5.8886,2380000.0
2012-01-24 10:20:00,6.31,6.31,6.3,6.3,820000.0,5.8979,5.8979,5.8886,5.8886,820000.0
2012-01-24 10:30:00,6.3,6.32,6.29,6.31,1495200.0,5.8886,5.9073,5.8792,5.8979,1495200.0
2012-01-24 10:40:00,6.32,6.33,6.32,6.33,1482400.0,5.9073,5.9166,5.9073,5.9166,1482400.0
2012-01-24 10:50:00,6.33,6.33,6.32,6.32,2063200.0,5.9166,5.9166,5.9073,5.9073,2063200.0
2012-01-24 11:00:00,6.32,6.32,6.31,6.32,1456800.0,5.9073,5.9073,5.8979,5.9073,1456800.0
2012-01-24 11:10:00,6.32,6.34,6.32,6.33,2661600.0,5.9073,5.926,5.9073,5.9166,2661600.0
2012-01-24 11:20:00,6.33,6.34,6.33,6.34,888800.0,5.9166,5.926,5.9166,5.926,888800.0
2012-01-24 11:30:00,6.34,6.34,6.32,6.33,2814400.0,5.926,5.926,5.9073,5.9166,2814400.0
2012-01-24 11:40:00,6.33,6.33,6.32,6.32,748000.0,5.9166,5.9166,5.9073,5.9073,748000.0
2012-01-24 11:50:00,6.32,6.32,6.32,6.32,964800.0,5.9073,5.9073,5.9073,5.9073,964800.0
2012-01-24 12:00:00,6.32,6.34,6.32,6.33,776000.0,5.9073,5.926,5.9073,5.9166,776000.0
2012-01-24 12:10:00,6.33,6.33,6.32,6.33,622400.0,5.9166,5.9166,5.9073,5.9166,622400.0
2012-01-24 12:20:00,6.32,6.33,6.32,6.32,368000.0,5.9073,5.9166,5.9073,5.9073,368000.0
2012-01-24 12:30:00,6.32,6.33,6.32,6.33,303200.0,5.9073,5.9166,5.9073,5.9166,303200.0
2012-01-24 12:40:00,6.33,6.33,6.32,6.33,520000.0,5.9166,5.9166,5.9073,5.9166,520000.0
2012-01-24 12:50:00,6.33,6.34,6.33,6.34,602400.0,5.9166,5.926,5.9166,5.926,602400.0
2012-01-24 13:00:00,6.34,6.34,6.33,6.33,636800.0,5.926,5.926,5.9166,5.9166,636800.0
2012-01-24 13:10:00,6.33,6.33,6.32,6.32,670400.0,5.9166,5.9166,5.9073,5.9073,670400.0
2012-01-24 13:20:00,6.32,6.32,6.31,6.32,524800.0,5.9073,5.9073,5.8979,5.9073,524800.0
2012-01-24 13:30:00,6.32,6.32,6.31,6.31,900800.0,5.9073,5.9073,5.8979,5.8979,900800.0
2012-01-24 13:40:00,6.31,6.33,6.31,6.33,1597600.0,5.8979,5.9166,5.8979,5.9166,1597600.0
2012-01-24 13:50:00,6.33,6.33,6.32,6.33,728000.0,5.9166,5.9166,5.9073,5.9166,728000.0
2012-01-24 14:00:00,6.33,6.34,6.33,6.33,654400.0,5.9166,5.926,5.9166,5.9166,654400.0
2012-01-24 14:10:00,6.33,6.34,6.33,6.34,332800.0,5.9166,5.926,5.9166,5.926,332800.0
2012-01-24 14:20:00,6.34,6.34,6.33,6.34,535200.0,5.926,5.926,5.9166,5.926,535200.0
2012-01-24 14:30:00,6.34,6.34,6.33,6.34,473600.0,5.926,5.926,5.9166,5.926,473600.0
2012-01-24 14:40:00,6.34,6.35,6.33,6.33,886400.0,5.926,5.9353,5.9166,5.9166,886400.0
2012-01-24 14:50:00,6.33,6.34,6.33,6.33,870400.0,5.9166,5.926,5.9166,5.9166,870400.0
2012-01-24 15:00:00,6.33,6.34,6.33,6.34,1564000.0,5.9166,5.926,5.9166,5.926,1564000.0
2012-01-24 15:10:00,6.34,6.35,6.33,6.34,1493600.0,5.926,5.9353,5.9166,5.926,1493600.0
2012-01-24 15:20:00,6.34,6.35,6.34,6.35,1352800.0,5.926,5.9353,5.926,5.9353,1352800.0
2012-01-24 15:30:00,6.35,6.35,6.34,6.34,889600.0,5.9353,5.9353,5.926,5.926,889600.0
2012-01-24 15:40:00,6.34,6.34,6.33,6.34,2440000.0,5.926,5.926,5.9166,5.926,2440000.0
2012-01-24 15:50:00,6.34,6.35,6.34,6.35,3874400.0,5.926,5.9353,5.926,5.9353,3874400.0
2012-01-25 09:30:00,6.33,6.33,6.29,6.29,2197600.0,5.9166,5.9166,5.8792,5.8792,2197600.0
2012-01-25 09:40:00,6.29,6.31,6.28,6.29,2284800.0,5.8792,5.8979,5.8699,5.8792,2284800.0
2012-01-25 09:50:00,6.29,6.3,6.29,6.29,1104800.0,5.8792,5.8886,5.8792,5.8792,1104800.0
2012-01-25 10:00:00,6.29,6.3,6.28,6.3,1866400.0,5.8792,5.8886,5.8699,5.8886,1866400.0
2012-01-25 10:10:00,6.3,6.31,6.3,6.31,1581600.0,5.8886,5.8979,5.8886,5.8979,1581600.0
2012-01-25 10:20:00,6.31,6.32,6.31,6.31,1260800.0,5.8979,5.9073,5.8979,5.8979,1260800.0
2012-01-25 10:30:00,6.31,6.31,6.29,6.3,1091200.0,5.8979,5.8979,5.8792,5.8886,1091200.0
2012-01-25 10:40:00,6.3,6.32,6.3,6.32,856800.0,5.8886,5.9073,5.8886,5.9073,856800.0
2012-01-25 10:50:00,6.32,6.32,6.31,6.32,984800.0,5.9073,5.9073,5.8979,5.9073,984800.0
2012-01-25 11:00:00,6.32,6.33,6.32,6.32,1337600.0,5.9073,5.9166,5.9073,5.9073,1337600.0
2012-01-25 11:10:00,6.32,6.33,6.32,6.32,611200.0,5.9073,5.9166,5.9073,5.9073,611200.0
2012-01-25 11:20:00,6.32,6.34,6.32,6.33,1016800.0,5.9073,5.926,5.9073,5.9166,1016800.0
2012-01-25 11:30:00,6.33,6.34,6.33,6.33,222400.0,5.9166,5.926,5.9166,5.9166,222400.0
2012-01-25 11:40:00,6.33,6.34,6.32,6.33,616000.0,5.9166,5.926,5.9073,5.9166,616000.0
2012-01-25 11:50:00,6.32,6.33,6.32,6.33,254400.0,5.9073,5.9166,5.9073,5.9166,254400.0
2012-01-25 12:00:00,6.33,6.33,6.31,6.31,590400.0,5.9166,5.9166,5.8979,5.8979,590400.0
2012-01-25 12:10:00,6.31,6.32,6.31,6.31,723200.0,5.8979,5.9073,5.8979,5.8979,723200.0
2012-01-25 12:20:00,6.31,6.36,6.31,6.34,4679200.0,5.8979,5.9447,5.8979,5.926,4679200.0
2012-01-25 12:30:00,6.33,6.37,6.31,6.36,5340000.0,5.9166,5.954,5.8979,5.9447,5340000.0
2012-01-25 12:40:00,6.36,6.36,6.34,6.36,1326400.0,5.9447,5.9447,5.926,5.9447,1326400.0
2012-01-25 12:50:00,6.36,6.37,6.34,6.35,1415200.0,5.9447,5.954,5.926,5.9353,1415200.0
2012-01-25 13:00:00,6.35,6.4,6.35,6.39,2486400.0,5.9353,5.9821,5.9353,5.9727,2486400.0
2012-01-25 13:10:00,6.39,6.42,6.38,6.41,2036800.0,5.9727,6.0007,5.9634,5.9914,2036800.0
2012-01-25 13:20:00,6.41,6.42,6.4,6.41,1303200.0,5.9914,6.0007,5.9821,5.9914,1303200.0
2012-01-25 13:30:00,6.41,6.43,6.41,6.42,1241600.0,5.9914,6.0101,5.9914,6.0007,1241600.0
2012-01-25 13:40:00,6.42,6.43,6.42,6.43,1508000.0,6.0007,6.0101,6.0007,6.0101,1508000.0
2012-01-25 13:50:00,6.43,6.44,6.42,6.44,1388800.0,6.0101,6.0194,6.0007,6.0194,1388800.0
2012-01-25 14:00:00,6.44,6.44,6.4,6.41,2344800.0,6.0194,6.0194,5.9821,5.9914,2344800.0
2012-01-25 14:10:00,6.41,6.42,6.4,6.41,1254400.0,5.9914,6.0007,5.9821,5.9914,1254400.0
2012-01-25 14:20:00,6.41,6.41,6.39,6.4,929600.0,5.9914,5.9914,5.9727,5.9821,929600.0
2012-01-25 14:30:00,6.4,6.42,6.4,6.4,1116000.0,5.9821,6.0007,5.9821,5.9821,1116000.0
2012-01-25 14:40:00,6.4,6.43,6.4,6.42,1324000.0,5.9821,6.0101,5.9821,6.0007,1324000.0
2012-01-25 14:50:00,6.42,6.44,6.42,6.42,1649600.0,6.0007,6.0194,6.0007,6.0007,1649600.0
2012-01-25 15:00:00,6.42,6.43,6.42,6.42,1064000.0,6.0007,6.0101,6.0007,6.0007,1064000.0
2012-01-25 15:10:00,6.42,6.43,6.41,6.43,864800.0,6.0007,6.0101,5.9914,6.0101,864800.0
2012-01-25 15:20:00,6.43,6.45,6.43,6.45,2470400.0,6.0101,6.0288,6.0101,6.0288,2470400.0
2012-01-25 15:30:00,6.45,6.46,6.45,6.46,1815200.0,6.0288,6.0381,6.0288,6.0381,1815200.0
2012-01-25 15:40:00,6.46,6.48,6.46,6.47,2860000.0,6.0381,6.0568,6.0381,6.0475,2860000.0
2012-01-25 15:50:00,6.47,6.48,6.45,6.45,4079200.0,6.0475,6.0568,6.0288,6.0288,4079200.0
2012-01-26 09:30:00,6.51,6.51,6.48,6.49,2120000.0,6.0849,6.0849,6.0568,6.0662,2120000.0
2012-01-26 09:40:00,6.49,6.5,6.49,6.5,1957600.0,6.0662,6.0755,6.0662,6.0755,1957600.0
2012-01-26 09:50:00,6.5,6.53,6.5,6.53,3828000.0,6.0755,6.1036,6.0755,6.1036,3828000.0
2012-01-26 10:00:00,6.52,6.53,6.5,6.5,3359200.0,6.0942,6.1036,6.0755,6.0755,3359200.0
2012-01-26 10:10:00,6.5,6.5,6.49,6.49,1669600.0,6.0755,6.0755,6.0662,6.0662,1669600.0
2012-01-26 10:20:00,6.49,6.49,6.46,6.46,2830400.0,6.0662,6.0662,6.0381,6.0381,2830400.0
2012-01-26 10:30:00,6.46,6.47,6.44,6.45,3001600.0,6.0381,6.0475,6.0194,6.0288,3001600.0
2012-01-26 10:40:00,6.45,6.45,6.43,6.43,2356000.0,6.0288,6.0288,6.0101,6.0101,2356000.0
2012-01-26 10:50:00,6.43,6.45,6.42,6.42,2763200.0,6.0101,6.0288,6.0007,6.0007,2763200.0
2012-01-26 11:00:00,6.42,6.44,6.42,6.43,3250400.0,6.0007,6.0194,6.0007,6.0101,3250400.0
2012-01-26 11:10:00,6.43,6.45,6.43,6.44,1443200.0,6.0101,6.0288,6.0101,6.0194,1443200.0
2012-01-26 11:20:00,6.44,6.45,6.43,6.44,1387200.0,6.0194,6.0288,6.0101,6.0194,1387200.0
2012-01-26 11:30:00,6.44,6.45,6.44,6.44,2044800.0,6.0194,6.0288,6.0194,6.0194,2044800.0
2012-01-26 11:40:00,6.44,6.45,6.43,6.43,1484800.0,6.0194,6.0288,6.0101,6.0101,1484800.0
2012-01-26 11:50:00,6.43,6.45,6.43,6.43,1602400.0,6.0101,6.0288,6.0101,6.0101,1602400.0
2012-01-26 12:00:00,6.43,6.43,6.42,6.43,1512800.0,6.0101,6.0101,6.0007,6.0101,1512800.0
2012-01-26 12:10:00,6.42,6.43,6.4,6.41,2696000.0,6.0007,6.0101,5.9821,5.9914,2696000.0
2012-01-26 12:20:00,6.41,6.42,6.41,6.42,1387200.0,5.9914,6.0007,5.9914,6.0007,1387200.0
2012-01-26 12:30:00,6.42,6.42,6.41,6.42,673600.0,6.0007,6.0007,5.9914,6.0007,673600.0
2012-01-26 12:40:00,6.42,6.42,6.42,6.42,370400.0,6.0007,6.0007,6.0007,6.0007,370400.0
2012-01-26 12:50:00,6.42,6.43,6.42,6.43,1267200.0,6.0007,6.0101,6.0007,6.0101,1267200.0
2012-01-26 13:00:00,6.43,6.44,6.43,6.43,1096000.0,6.0101,6.0194,6.0101,6.0101,1096000.0
2012-01-26 13:10:00,6.43,6.44,6.43,6.43,713600.0,6.0101,6.0194,6.0101,6.0101,713600.0
2012-01-26 13:20:00,6.43,6.43,6.42,6.42,572000.0,6.0101,6.0101,6.0007,6.0007,572000.0
2012-01-26 13:30:00,6.42,6.42,6.39,6.4,1694400.0,6.0007,6.0007,5.9727,5.9821,1694400.0
2012-01-26 13:40:00,6.4,6.4,6.38,6.4,1723200.0,5.9821,5.9821,5.9634,5.9821,1723200.0
2012-01-26 13:50:00,6.4,6.41,6.4,6.4,955200.0,5.9821,5.9914,5.9821,5.9821,955200.0
2012-01-26 14:00:00,6.4,6.4,6.39,6.4,568800.0,5.9821,5.9821,5.9727,5.9821,568800.0
2012-01-26 14:10:00,6.4,6.4,6.38,6.39,1691200.0,5.9821,5.9821,5.9634,5.9727,1691200.0
2012-01-26 14:20:00,6.38,6.39,6.36,6.38,2854400.0,5.9634,5.9727,5.9447,5.9634,2854400.0
2012-01-26 14:30:00,6.38,6.39,6.37,6.37,683200.0,5.9634,5.9727,5.954,5.954,683200.0
2012-01-26 14:40:00,6.38,6.39,6.36,6.39,1296000.0,5.9634,5.9727,5.9447,5.9727,1296000.0
2012-01-26 14:50:00,6.39,6.39,6.37,6.37,910400.0,5.9727,5.9727,5.954,5.954,910400.0
2012-01-26 15:00:00,6.37,6.37,6.35,6.36,1990400.0,5.954,5.954,5.9353,5.9447,1990400.0
2012-01-26 15:10:00,6.37,6.38,6.36,6.37,1404000.0,5.954,5.9634,5.9447,5.954,1404000.0
2012-01-26 15:20:00,6.37,6.37,6.33,6.34,3598400.0,5.954,5.954,5.9166,5.926,3598400.0
2012-01-26 15:30:00,6.34,6.36,6.34,6.36,1976000.0,5.926,5.9447,5.926,5.9447,1976000.0
2012-01-26 15:40:00,6.36,6.39,6.36,6.38,2965600.0,5.9447,5.9727,5.9447,5.9634,2965600.0
2012-01-26 15:50:00,6.38,6.39,6.37,6.39,3492000.0,5.9634,5.9727,5.954,5.9727,3492000.0
2012-01-27 09:30:00,6.32,6.36,6.32,6.36,3115200.0,5.9073,5.9447,5.9073,5.9447,3115200.0
2012-01-27 09:40:00,6.36,6.38,6.35,6.36,1988800.0,5.9447,5.9634,5.9353,5.9447,1988800.0
2012-01-27 09:50:00,6.36,6.38,6.36,6.37,3086400.0,5.9447,5.9634,5.9447,5.954,3086400.0
2012-01-27 10:00:00,6.37,6.37,6.34,6.35,2218400.0,5.954,5.954,5.926,5.9353,2218400.0
2012-01-27 10:10:00,6.35,6.36,6.33,6.35,1970400.0,5.9353,5.9447,5.9166,5.9353,1970400.0
2012-01-27 10:20:00,6.35,6.37,6.35,6.36,908000.0,5.9353,5.954,5.9353,5.9447,908000.0
2012-01-27 10:30:00,6.36,6.38,6.35,6.35,1265600.0,5.9447,5.9634,5.9353,5.9353,1265600.0
2012-01-27 10:40:00,6.34,6.35,6.33,6.34,1207200.0,5.926,5.9353,5.9166,5.926,1207200.0
2012-01-27 10:50:00,6.34,6.35,6.33,6.35,1135200.0,5.926,5.9353,5.9166,5.9353,1135200.0
2012-01-27 11:00:00,6.35,6.36,6.35,6.36,1064800.0,5.9353,5.9447,5.9353,5.9447,1064800.0
2012-01-27 11:10:00,6.36,6.37,6.35,6.36,1384800.0,5.9447,5.954,5.9353,5.9447,1384800.0
2012-01-27 11:20:00,6.36,6.37,6.36,6.36,1017600.0,5.9447,5.954,5.9447,5.9447,1017600.0
2012-01-27 11:30:00,6.36,6.36,6.33,6.34,1221600.0,5.9447,5.9447,5.9166,5.926,1221600.0
2012-01-27 11:40:00,6.34,6.34,6.32,6.33,2140800.0,5.926,5.926,5.9073,5.9166,2140800.0
2012-01-27 11:50:00,6.33,6.35,6.33,6.34,1241600.0,5.9166,5.9353,5.9166,5.926,1241600.0
2012-01-27 12:00:00,6.34,6.36,6.32,6.33,1288000.0,5.926,5.9447,5.9073,5.9166,1288000.0
2012-01-27 12:10:00,6.33,6.33,6.32,6.33,1684000.0,5.9166,5.9166,5.9073,5.9166,1684000.0
2012-01-27 12:20:00,6.33,6.34,6.33,6.34,1228000.0,5.9166,5.926,5.9166,5.926,1228000.0
2012-01-27 12:30:00,6.34,6.35,6.33,6.34,710400.0,5.926,5.9353,5.9166,5.926,710400.0
2012-01-27 12:40:00,6.34,6.35,6.34,6.34,742400.0,5.926,5.9353,5.926,5.926,742400.0
2012-01-27 12:50:00,6.34,6.34,6.32,6.32,1080000.0,5.926,5.926,5.9073,5.9073,1080000.0
2012-01-27 13:00:00,6.32,6.34,6.32,6.34,1539200.0,5.9073,5.926,5.9073,5.926,1539200.0
2012-01-27 13:10:00,6.34,6.35,6.33,6.35,1154400.0,5.926,5.9353,5.9166,5.9353,1154400.0
2012-01-27 13:20:00,6.35,6.35,6.34,6.34,603200.0,5.9353,5.9353,5.926,5.926,603200.0
2012-01-27 13:30:00,6.34,6.36,6.34,6.36,767200.0,5.926,5.9447,5.926,5.9447,767200.0
2012-01-27 13:40:00,6.36,6.36,6.36,6.36,716800.0,5.9447,5.9447,5.9447,5.9447,716800.0
2012-01-27 13:50:00,6.36,6.36,6.35,6.36,552800.0,5.9447,5.9447,5.9353,5.9447,552800.0
2012-01-27 14:00:00,6.36,6.37,6.35,6.36,1016000.0,5.9447,5.954,5.9353,5.9447,1016000.0
2012-01-27 14:10:00,6.36,6.36,6.35,6.35,468000.0,5.9447,5.9447,5.9353,5.9353,468000.0
2012-01-27 14:20:00,6.35,6.35,6.34,6.35,968000.0,5.9353,5.9353,5.926,5.9353,968000.0
2012-01-27 14:30:00,6.35,6.36,6.35,6.36,657600.0,5.9353,5.9447,5.9353,5.9447,657600.0
2012-01-27 14:40:00,6.36,6.37,6.36,6.36,1079200.0,5.9447,5.954,5.9447,5.9447,1079200.0
2012-01-27 14:50:00,6.36,6.37,6.36,6.37,1249600.0,5.9447,5.954,5.9447,5.954,1249600.0
2012-01-27 15:00:00,6.37,6.38,6.37,6.37,1205600.0,5.954,5.9634,5.954,5.954,1205600.0
2012-01-27 15:10:00,6.37,6.39,6.37,6.39,1596800.0,5.954,5.9727,5.954,5.9727,1596800.0
2012-01-27 15:20:00,6.39,6.4,6.39,6.39,1301600.0,5.9727,5.9821,5.9727,5.9727,1301600.0
2012-01-27 15:30:00,6.4,6.4,6.38,6.39,819200.0,5.9821,5.9821,5.9634,5.9727,819200.0
2012-01-27 15:40:00,6.39,6.4,6.38,6.39,1164800.0,5.9727,5.9821,5.9634,5.9727,1164800.0
2012-01-27 15:50:00,6.39,6.39,6.37,6.37,2842400.0,5.9727,5.9727,5.954,5.954,2842400.0
2012-01-30 09:30:00,6.25,6.26,6.23,6.24,4317600.0,5.8418,5.8512,5.8232,5.8325,4317600.0
2012-01-30 09:40:00,6.24,6.26,6.23,6.23,2652000.0,5.8325,5.8512,5.8232,5.8232,2652000.0
2012-01-30 09:50:00,6.23,6.25,6.22,6.24,2240000.0,5.8232,5.8418,5.8138,5.8325,2240000.0
2012-01-30 10:00:00,6.24,6.25,6.21,6.23,2480800.0,5.8325,5.8418,5.8045,5.8232,2480800.0
2012-01-30 10:10:00,6.23,6.23,6.21,6.23,2707200.0,5.8232,5.8232,5.8045,5.8232,2707200.0
2012-01-30 10:20:00,6.23,6.24,6.22,6.22,1493600.0,5.8232,5.8325,5.8138,5.8138,1493600.0
2012-01-30 10:30:00,6.22,6.24,6.22,6.23,1712000.0,5.8138,5.8325,5.8138,5.8232,1712000.0
2012-01-30 10:40:00,6.24,6.26,6.24,6.26,876800.0,5.8325,5.8512,5.8325,5.8512,876800.0
2012-01-30 10:50:00,6.26,6.26,6.25,6.25,1086400.0,5.8512,5.8512,5.8418,5.8418,1086400.0
2012-01-30 11:00:00,6.25,6.28,6.25,6.27,1175200.0,5.8418,5.8699,5.8418,5.8605,1175200.0
2012-01-30 11:10:00,6.27,6.28,6.26,6.27,1000000.0,5.8605,5.8699,5.8512,5.8605,1000000.0
2012-01-30 11:20:00,6.27,6.28,6.27,6.27,848800.0,5.8605,5.8699,5.8605,5.8605,848800.0
2012-01-30 11:30:00,6.27,6.29,6.27,6.28,560000.0,5.8605,5.8792,5.8605,5.8699,560000.0
2012-01-30 11:40:00,6.28,6.28,6.27,6.27,774400.0,5.8699,5.8699,5.8605,5.8605,774400.0
2012-01-30 11:50:00,6.27,6.27,6.26,6.27,465600.0,5.8605,5.8605,5.8512,5.8605,465600.0
2012-01-30 12:00:00,6.27,6.28,6.27,6.28,882400.0,5.8605,5.8699,5.8605,5.8699,882400.0
2012-01-30 12:10:00,6.28,6.29,6.28,6.28,1183200.0,5.8699,5.8792,5.8699,5.8699,1183200.0
2012-01-30 12:20:00,6.28,6.29,6.28,6.28,580800.0,5.8699,5.8792,5.8699,5.8699,580800.0
2012-01-30 12:30:00,6.28,6.29,6.28,6.28,485600.0,5.8699,5.8792,5.8699,5.8699,485600.0
2012-01-30 12:40:00,6.28,6.28,6.27,6.27,928000.0,5.8699,5.8699,5.8605,5.8605,928000.0
2012-01-30 12:50:00,6.27,6.28,6.27,6.28,359200.0,5.8605,5.8699,5.8605,5.8699,359200.0
2012-01-30 13:00:00,6.28,6.28,6.27,6.27,1056800.0,5.8699,5.8699,5.8605,5.8605,1056800.0
2012-01-30 13:10:00,6.27,6.27,6.26,6.27,801600.0,5.8605,5.8605,5.8512,5.8605,801600.0
2012-01-30 13:20:00,6.27,6.29,6.27,6.29,514400.0,5.8605,5.8792,5.8605,5.8792,514400.0
2012-01-30 13:30:00,6.29,6.3,6.29,6.3,841600.0,5.8792,5.8886,5.8792,5.8886,841600.0
2012-01-30 13:40:00,6.3,6.32,6.3,6.32,1157600.0,5.8886,5.9073,5.8886,5.9073,1157600.0
2012-01-30 13:50:00,6.32,6.32,6.31,6.31,956000.0,5.9073,5.9073,5.8979,5.8979,956000.0
2012-01-30 14:00:00,6.31,6.32,6.31,6.32,924000.0,5.8979,5.9073,5.8979,5.9073,924000.0
2012-01-30 14:10:00,6.32,6.34,6.31,6.33,1408000.0,5.9073,5.926,5.8979,5.9166,1408000.0
2012-01-30 14:20:00,6.33,6.33,6.32,6.33,617600.0,5.9166,5.9166,5.9073,5.9166,617600.0
2012-01-30 14:30:00,6.33,6.33,6.32,6.33,597600.0,5.9166,5.9166,5.9073,5.9166,597600.0
2012-01-30 14:40:00,6.33,6.34,6.32,6.33,1042400.0,5.9166,5.926,5.9073,5.9166,1042400.0
2012-01-30 14:50:00,6.32,6.33,6.32,6.32,861600.0,5.9073,5.9166,5.9073,5.9073,861600.0
2012-01-30 15:00:00,6.32,6.32,6.31,6.32,1544000.0,5.9073,5.9073,5.8979,5.9073,1544000.0
2012-01-30 15:10:00,6.32,6.33,6.32,6.32,530400.0,5.9073,5.9166,5.9073,5.9073,530400.0
2012-01-30 15:20:00,6.32,6.33,6.32,6.33,362400.0,5.9073,5.9166,5.9073,5.9166,362400.0
2012-01-30 15:30:00,6.33,6.34,6.3,6.31,2015200.0,5.9166,5.926,5.8886,5.8979,2015200.0
2012-01-30 15:40:00,6.31,6.32,6.3,6.32,2072000.0,5.8979,5.9073,5.8886,5.9073,2072000.0
2012-01-30 15:50:00,6.32,6.33,6.32,6.33,2393600.0,5.9073,5.9166,5.9073,5.9166,2393600.0
2012-01-31 09:30:00,6.4,6.41,6.39,6.41,2711200.0,5.9821,5.9914,5.9727,5.9914,2711200.0
2012-01-31 09:40:00,6.41,6.41,6.37,6.37,2832800.0,5.9914,5.9914,5.954,5.954,2832800.0
2012-01-31 09:50:00,6.37,6.39,6.36,6.39,2695200.0,5.954,5.9727,5.9447,5.9727,2695200.0
2012-01-31 10:00:00,6.38,6.39,6.32,6.32,5622400.0,5.9634,5.9727,5.9073,5.9073,5622400.0
2012-01-31 10:10:00,6.32,6.34,6.32,6.33,2728800.0,5.9073,5.926,5.9073,5.9166,2728800.0
2012-01-31 10:20:00,6.33,6.36,6.33,6.35,1774400.0,5.9166,5.9447,5.9166,5.9353,1774400.0
2012-01-31 10:30:00,6.35,6.35,6.31,6.32,2228000.0,5.9353,5.9353,5.8979,5.9073,2228000.0
2012-01-31 10:40:00,6.32,6.32,6.3,6.31,2104800.0,5.9073,5.9073,5.8886,5.8979,2104800.0
2012-01-31 10:50:00,6.3,6.3,6.29,6.3,4492800.0,5.8886,5.8886,5.8792,5.8886,4492800.0
2012-01-31 11:00:00,6.3,6.31,6.29,6.3,873600.0,5.8886,5.8979,5.8792,5.8886,873600.0
2012-01-31 11:10:00,6.3,6.3,6.27,6.29,1900000.0,5.8886,5.8886,5.8605,5.8792,1900000.0
2012-01-31 11:20:00,6.29,6.3,6.28,6.28,1133600.0,5.8792,5.8886,5.8699,5.8699,1133600.0
2012-01-31 11:30:00,6.29,6.29,6.28,6.29,1052800.0,5.8792,5.8792,5.8699,5.8792,1052800.0
2012-01-31 11:40:00,6.29,6.3,6.28,6.28,1013600.0,5.8792,5.8886,5.8699,5.8699,1013600.0
2012-01-31 11:50:00,6.28,6.29,6.27,6.29,1042400.0,5.8699,5.8792,5.8605,5.8792,1042400.0
2012-01-31 12:00:00,6.29,6.29,6.28,6.29,1295200.0,5.8792,5.8792,5.8699,5.8792,1295200.0
2012-01-31 12:10:00,6.29,6.3,6.29,6.3,824000.0,5.8792,5.8886,5.8792,5.8886,824000.0
2012-01-31 12:20:00,6.3,6.3,6.29,6.3,1020800.0,5.8886,5.8886,5.8792,5.8886,1020800.0
2012-01-31 12:30:00,6.3,6.31,6.3,6.31,992800.0,5.8886,5.8979,5.8886,5.8979,992800.0
2012-01-31 12:40:00,6.31,6.31,6.3,6.3,616000.0,5.8979,5.8979,5.8886,5.8886,616000.0
2012-01-31 12:50:00,6.3,6.31,6.3,6.3,267200.0,5.8886,5.8979,5.8886,5.8886,267200.0
2012-01-31 13:00:00,6.3,6.32,6.3,6.31,570400.0,5.8886,5.9073,5.8886,5.8979,570400.0
2012-01-31 13:10:00,6.31,6.32,6.31,6.32,883200.0,5.8979,5.9073,5.8979,5.9073,883200.0
2012-01-31 13:20:00,6.32,6.33,6.32,6.32,552000.0,5.9073,5.9166,5.9073,5.9073,552000.0
2012-01-31 13:30:00,6.32,6.32,6.3,6.3,556000.0,5.9073,5.9073,5.8886,5.8886,556000.0
2012-01-31 13:40:00,6.3,6.31,6.3,6.3,589600.0,5.8886,5.8979,5.8886,5.8886,589600.0
2012-01-31 13:50:00,6.3,6.3,6.29,6.3,668800.0,5.8886,5.8886,5.8792,5.8886,668800.0
2012-01-31 14:00:00,6.3,6.3,6.29,6.29,1405600.0,5.8886,5.8886,5.8792,5.8792,1405600.0
2012-01-31 14:10:00,6.29,6.32,6.29,6.32,856000.0,5.8792,5.9073,5.8792,5.9073,856000.0
2012-01-31 14:20:00,6.32,6.33,6.32,6.33,1612800.0,5.9073,5.9166,5.9073,5.9166,1612800.0
2012-01-31 14:30:00,6.33,6.33,6.32,6.32,500800.0,5.9166,5.9166,5.9073,5.9073,500800.0
2012-01-31 14:40:00,6.32,6.32,6.31,6.31,626400.0,5.9073,5.9073,5.8979,5.8979,626400.0
2012-01-31 14:50:00,6.32,6.33,6.31,6.33,581600.0,5.9073,5.9166,5.8979,5.9166,581600.0
2012-01-31 15:00:00,6.33,6.33,6.31,6.33,1336800.0,5.9166,5.9166,5.8979,5.9166,1336800.0
2012-01-31 15:10:00,6.33,6.34,6.32,6.33,2575200.0,5.9166,5.926,5.9073,5.9166,2575200.0
2012-01-31 15:20:00,6.33,6.34,6.32,6.34,2155200.0,5.9166,5.926,5.9073,5.926,2155200.0
2012-01-31 15:30:00,6.33,6.34,6.32,6.32,2076000.0,5.9166,5.926,5.9073,5.9073,2076000.0
2012-01-31 15:40:00,6.32,6.33,6.32,6.32,1964800.0,5.9073,5.9166,5.9073,5.9073,1964800.0
2012-01-31 15:50:00,6.32,6.34,6.32,6.32,4219200.0,5.9073,5.926,5.9073,5.9073,4219200.0
2012-02-01 09:30:00,6.42,6.44,6.42,6.43,5730400.0,6.0007,6.0194,6.0007,6.0101,5730400.0
2012-02-01 09:40:00,6.43,6.43,6.41,6.42,2008000.0,6.0101,6.0101,5.9914,6.0007,2008000.0
2012-02-01 09:50:00,6.42,6.43,6.41,6.42,1531200.0,6.0007,6.0101,5.9914,6.0007,1531200.0
2012-02-01 10:00:00,6.42,6.46,6.41,6.46,2968000.0,6.0007,6.0381,5.9914,6.0381,2968000.0
2012-02-01 10:10:00,6.46,6.47,6.45,6.46,1619200.0,6.0381,6.0475,6.0288,6.0381,1619200.0
2012-02-01 10:20:00,6.46,6.47,6.45,6.46,1981600.0,6.0381,6.0475,6.0288,6.0381,1981600.0
2012-02-01 10:30:00,6.46,6.46,6.45,6.45,490400.0,6.0381,6.0381,6.0288,6.0288,490400.0
2012-02-01 10:40:00,6.45,6.46,6.45,6.46,815200.0,6.0288,6.0381,6.0288,6.0381,815200.0
2012-02-01 10:50:00,6.46,6.47,6.45,6.46,616800.0,6.0381,6.0475,6.0288,6.0381,616800.0
2012-02-01 11:00:00,6.46,6.47,6.46,6.47,1185600.0,6.0381,6.0475,6.0381,6.0475,1185600.0
2012-02-01 11:10:00,6.47,6.47,6.45,6.45,1974400.0,6.0475,6.0475,6.0288,6.0288,1974400.0
2012-02-01 11:20:00,6.45,6.46,6.45,6.46,864800.0,6.0288,6.0381,6.0288,6.0381,864800.0
2012-02-01 11:30:00,6.46,6.47,6.46,6.47,1061600.0,6.0381,6.0475,6.0381,6.0475,1061600.0
2012-02-01 11:40:00,6.47,6.48,6.45,6.46,1196000.0,6.0475,6.0568,6.0288,6.0381,1196000.0
2012-02-01 11:50:00,6.46,6.47,6.46,6.46,429600.0,6.0381,6.0475,6.0381,6.0381,429600.0
2012-02-01 12:00:00,6.46,6.47,6.46,6.47,280000.0,6.0381,6.0475,6.0381,6.0475,280000.0
2012-02-01 12:10:00,6.47,6.48,6.46,6.48,660800.0,6.0475,6.0568,6.0381,6.0568,660800.0
2012-02-01 12:20:00,6.48,6.49,6.48,6.48,1447200.0,6.0568,6.0662,6.0568,6.0568,1447200.0
2012-02-01 12:30:00,6.48,6.49,6.48,6.48,869600.0,6.0568,6.0662,6.0568,6.0568,869600.0
2012-02-01 12:40:00,6.49,6.49,6.48,6.48,978400.0,6.0662,6.0662,6.0568,6.0568,978400.0
2012-02-01 12:50:00,6.48,6.48,6.48,6.48,2300000.0,6.0568,6.0568,6.0568,6.0568,2300000.0
2012-02-01 13:00:00,6.48,6.49,6.48,6.49,371200.0,6.0568,6.0662,6.0568,6.0662,371200.0
2012-02-01 13:10:00,6.49,6.49,6.48,6.49,1908800.0,6.0662,6.0662,6.0568,6.0662,1908800.0
2012-02-01 13:20:00,6.49,6.5,6.49,6.49,1712000.0,6.0662,6.0755,6.0662,6.0662,1712000.0
2012-02-01 13:30:00,6.49,6.5,6.49,6.5,997600.0,6.0662,6.0755,6.0662,6.0755,997600.0
2012-02-01 13:40:00,6.5,6.5,6.48,6.48,1716000.0,6.0755,6.0755,6.0568,6.0568,1716000.0
2012-02-01 13:50:00,6.48,6.48,6.47,6.48,784000.0,6.0568,6.0568,6.0475,6.0568,784000.0
2012-02-01 14:00:00,6.48,6.48,6.47,6.47,797600.0,6.0568,6.0568,6.0475,6.0475,797600.0
2012-02-01 14:10:00,6.47,6.48,6.47,6.48,1405600.0,6.0475,6.0568,6.0475,6.0568,1405600.0
2012-02-01 14:20:00,6.48,6.48,6.47,6.48,900000.0,6.0568,6.0568,6.0475,6.0568,900000.0
2012-02-01 14:30:00,6.48,6.48,6.47,6.48,636000.0,6.0568,6.0568,6.0475,6.0568,636000.0
2012-02-01 14:40:00,6.48,6.48,6.46,6.46,1340800.0,6.0568,6.0568,6.0381,6.0381,1340800.0
2012-02-01 14:50:00,6.46,6.48,6.46,6.47,1129600.0,6.0381,6.0568,6.0381,6.0475,1129600.0
2012-02-01 15:00:00,6.47,6.48,6.47,6.48,2712800.0,6.0475,6.0568,6.0475,6.0568,2712800.0
2012-02-01 15:10:00,6.48,6.49,6.47,6.47,2971200.0,6.0568,6.0662,6.0475,6.0475,2971200.0
2012-02-01 15:20:00,6.47,6.47,6.46,6.46,3040800.0,6.0475,6.0475,6.0381,6.0381,3040800.0
2012-02-01 15:30:00,6.46,6.46,6.45,6.46,2280800.0,6.0381,6.0381,6.0288,6.0381,2280800.0
2012-02-01 15:40:00,6.46,6.47,6.45,6.45,1416800.0,6.0381,6.0475,6.0288,6.0288,1416800.0
2012-02-01 15:50:00,6.45,6.46,6.42,6.43,16061600.0,6.0288,6.0381,6.0007,6.0101,16061600.0
2012-02-02 09:30:00,6.46,6.47,6.45,6.45,2348800.0,6.0381,6.0475,6.0288,6.0288,2348800.0
2012-02-02 09:40:00,6.45,6.45,6.43,6.44,1506400.0,6.0288,6.0288,6.0101,6.0194,1506400.0
2012-02-02 09:50:00,6.44,6.45,6.43,6.45,1667200.0,6.0194,6.0288,6.0101,6.0288,1667200.0
2012-02-02 10:00:00,6.45,6.47,6.45,6.47,1367200.0,6.0288,6.0475,6.0288,6.0475,1367200.0
2012-02-02 10:10:00,6.47,6.48,6.47,6.47,2572800.0,6.0475,6.0568,6.0475,6.0475,2572800.0
2012-02-02 10:20:00,6.47,6.47,6.46,6.46,1246400.0,6.0475,6.0475,6.0381,6.0381,1246400.0
2012-02-02 10:30:00,6.46,6.47,6.46,6.47,754400.0,6.0381,6.0475,6.0381,6.0475,754400.0
2012-02-02 10:40:00,6.47,6.49,6.47,6.48,1312000.0,6.0475,6.0662,6.0475,6.0568,1312000.0
2012-02-02 10:50:00,6.48,6.49,6.48,6.48,1452000.0,6.0568,6.0662,6.0568,6.0568,1452000.0
2012-02-02 11:00:00,6.48,6.49,6.48,6.48,1285600.0,6.0568,6.0662,6.0568,6.0568,1285600.0
2012-02-02 11:10:00,6.48,6.48,6.47,6.47,1044800.0,6.0568,6.0568,6.0475,6.0475,1044800.0
2012-02-02 11:20:00,6.47,6.47,6.47,6.47,876800.0,6.0475,6.0475,6.0475,6.0475,876800.0
2012-02-02 11:30:00,6.47,6.47,6.44,6.45,1867200.0,6.0475,6.0475,6.0194,6.0288,1867200.0
2012-02-02 11:40:00,6.45,6.45,6.44,6.45,1055200.0,6.0288,6.0288,6.0194,6.0288,1055200.0
2012-02-02 11:50:00,6.45,6.46,6.45,6.45,1359200.0,6.0288,6.0381,6.0288,6.0288,1359200.0
2012-02-02 12:00:00,6.45,6.46,6.45,6.45,902400.0,6.0288,6.0381,6.0288,6.0288,902400.0
2012-02-02 12:10:00,6.45,6.45,6.43,6.43,2119200.0,6.0288,6.0288,6.0101,6.0101,2119200.0
2012-02-02 12:20:00,6.43,6.44,6.43,6.44,1391200.0,6.0101,6.0194,6.0101,6.0194,1391200.0
2012-02-02 12:30:00,6.44,6.44,6.42,6.42,1247200.0,6.0194,6.0194,6.0007,6.0007,1247200.0
2012-02-02 12:40:00,6.42,6.43,6.42,6.43,1081600.0,6.0007,6.0101,6.0007,6.0101,1081600.0
2012-02-02 12:50:00,6.43,6.44,6.43,6.44,670400.0,6.0101,6.0194,6.0101,6.0194,670400.0
2012-02-02 13:00:00,6.44,6.44,6.44,6.44,314400.0,6.0194,6.0194,6.0194,6.0194,314400.0
2012-02-02 13:10:00,6.44,6.45,6.44,6.45,492800.0,6.0194,6.0288,6.0194,6.0288,492800.0
2012-02-02 13:20:00,6.45,6.45,6.43,6.43,408800.0,6.0288,6.0288,6.0101,6.0101,408800.0
2012-02-02 13:30:00,6.43,6.45,6.43,6.45,231200.0,6.0101,6.0288,6.0101,6.0288,231200.0
2012-02-02 13:40:00,6.45,6.46,6.44,6.46,767200.0,6.0288,6.0381,6.0194,6.0381,767200.0
2012-02-02 13:50:00,6.45,6.46,6.45,6.45,540000.0,6.0288,6.0381,6.0288,6.0288,540000.0
2012-02-02 14:00:00,6.45,6.46,6.45,6.46,261600.0,6.0288,6.0381,6.0288,6.0381,261600.0
2012-02-02 14:10:00,6.46,6.46,6.45,6.45,614400.0,6.0381,6.0381,6.0288,6.0288,614400.0
2012-02-02 14:20:00,6.45,6.46,6.45,6.45,450400.0,6.0288,6.0381,6.0288,6.0288,450400.0
2012-02-02 14:30:00,6.46,6.46,6.45,6.46,463200.0,6.0381,6.0381,6.0288,6.0381,463200.0
2012-02-02 14:40:00,6.46,6.46,6.45,6.45,390400.0,6.0381,6.0381,6.0288,6.0288,390400.0
2012-02-02 14:50:00,6.45,6.46,6.44,6.46,2156800.0,6.0288,6.0381,6.0194,6.0381,2156800.0
2012-02-02 15:00:00,6.46,6.46,6.45,6.46,1199200.0,6.0381,6.0381,6.0288,6.0381,1199200.0
2012-02-02 15:10:00,6.46,6.46,6.46,6.46,510400.0,6.0381,6.0381,6.0381,6.0381,510400.0
2012-02-02 15:20:00,6.46,6.46,6.45,6.46,427200.0,6.0381,6.0381,6.0288,6.0381,427200.0
2012-02-02 15:30:00,6.46,6.47,6.46,6.47,1724000.0,6.0381,6.0475,6.0381,6.0475,1724000.0
2012-02-02 15:40:00,6.47,6.47,6.46,6.46,2047200.0,6.0475,6.0475,6.0381,6.0381,2047200.0
2012-02-02 15:50:00,6.46,6.46,6.45,6.46,3656000.0,6.0381,6.0381,6.0288,6.0381,3656000.0
2012-02-03 09:30:00,6.59,6.59,6.57,6.57,6142400.0,6.1596,6.1596,6.1409,6.1409,6142400.0
2012-02-03 09:40:00,6.57,6.58,6.57,6.58,2859200.0,6.1409,6.1503,6.1409,6.1503,2859200.0
2012-02-03 09:50:00,6.58,6.59,6.58,6.59,2304800.0,6.1503,6.1596,6.1503,6.1596,2304800.0
2012-02-03 10:00:00,6.59,6.62,6.59,6.62,4452800.0,6.1596,6.1877,6.1596,6.1877,4452800.0
2012-02-03 10:10:00,6.62,6.63,6.61,6.62,3200000.0,6.1877,6.197,6.1783,6.1877,3200000.0
2012-02-03 10:20:00,6.62,6.62,6.61,6.61,1243200.0,6.1877,6.1877,6.1783,6.1783,1243200.0
2012-02-03 10:30:00,6.61,6.63,6.61,6.62,1456800.0,6.1783,6.197,6.1783,6.1877,1456800.0
2012-02-03 10:40:00,6.62,6.62,6.61,6.62,1250400.0,6.1877,6.1877,6.1783,6.1877,1250400.0
2012-02-03 10:50:00,6.62,6.62,6.61,6.61,494400.0,6.1877,6.1877,6.1783,6.1783,494400.0
2012-02-03 11:00:00,6.61,6.61,6.6,6.6,1007200.0,6.1783,6.1783,6.169,6.169,1007200.0
2012-02-03 11:10:00,6.61,6.61,6.61,6.61,899200.0,6.1783,6.1783,6.1783,6.1783,899200.0
2012-02-03 11:20:00,6.61,6.63,6.61,6.62,1391200.0,6.1783,6.197,6.1783,6.1877,1391200.0
2012-02-03 11:30:00,6.62,6.63,6.62,6.62,601600.0,6.1877,6.197,6.1877,6.1877,601600.0
2012-02-03 11:40:00,6.62,6.63,6.62,6.63,1077600.0,6.1877,6.197,6.1877,6.197,1077600.0
2012-02-03 11:50:00,6.62,6.63,6.61,6.61,339200.0,6.1877,6.197,6.1783,6.1783,339200.0
2012-02-03 12:00:00,6.61,6.63,6.61,6.63,1020800.0,6.1783,6.197,6.1783,6.197,1020800.0
2012-02-03 12:10:00,6.63,6.63,6.62,6.62,498400.0,6.197,6.197,6.1877,6.1877,498400.0
2012-02-03 12:20:00,6.62,6.63,6.62,6.63,390400.0,6.1877,6.197,6.1877,6.197,390400.0
2012-02-03 12:30:00,6.63,6.63,6.62,6.62,525600.0,6.197,6.197,6.1877,6.1877,525600.0
2012-02-03 12:40:00,6.62,6.64,6.62,6.63,2490400.0,6.1877,6.2064,6.1877,6.197,2490400.0
2012-02-03 12:50:00,6.63,6.64,6.62,6.63,1681600.0,6.197,6.2064,6.1877,6.197,1681600.0
2012-02-03 13:00:00,6.63,6.63,6.63,6.63,653600.0,6.197,6.197,6.197,6.197,653600.0
2012-02-03 13:10:00,6.63,6.64,6.63,6.63,298400.0,6.197,6.2064,6.197,6.197,298400.0
2012-02-03 13:20:00,6.63,6.63,6.63,6.63,724000.0,6.197,6.197,6.197,6.197,724000.0
2012-02-03 13:30:00,6.63,6.63,6.62,6.62,867200.0,6.197,6.197,6.1877,6.1877,867200.0
2012-02-03 13:40:00,6.62,6.63,6.62,6.62,578400.0,6.1877,6.197,6.1877,6.1877,578400.0
2012-02-03 13:50:00,6.62,6.63,6.62,6.62,363200.0,6.1877,6.197,6.1877,6.1877,363200.0
2012-02-03 14:00:00,6.62,6.63,6.62,6.63,356000.0,6.1877,6.197,6.1877,6.197,356000.0
2012-02-03 14:10:00,6.63,6.64,6.62,6.63,606400.0,6.197,6.2064,6.1877,6.197,606400.0
2012-02-03 14:20:00,6.64,6.64,6.63,6.63,504000.0,6.2064,6.2064,6.197,6.197,504000.0
2012-02-03 14:30:00,6.63,6.63,6.63,6.63,346400.0,6.197,6.197,6.197,6.197,346400.0
2012-02-03 14:40:00,6.63,6.64,6.63,6.63,576000.0,6.197,6.2064,6.197,6.197,576000.0
2012-02-03 14:50:00,6.63,6.64,6.63,6.64,658400.0,6.197,6.2064,6.197,6.2064,658400.0
2012-02-03 15:00:00,6.64,6.64,6.63,6.63,1406400.0,6.2064,6.2064,6.197,6.197,1406400.0
2012-02-03 15:10:00,6.63,6.63,6.63,6.63,375200.0,6.197,6.197,6.197,6.197,375200.0
2012-02-03 15:20:00,6.63,6.63,6.62,6.63,727200.0,6.197,6.197,6.1877,6.197,727200.0
2012-02-03 15:30:00,6.63,6.63,6.62,6.62,1246400.0,6.197,6.197,6.1877,6.1877,1246400.0
2012-02-03 15:40:00,6.62,6.63,6.62,6.63,2275200.0,6.1877,6.197,6.1877,6.197,2275200.0
2012-02-03 15:50:00,6.63,6.65,6.63,6.64,4680000.0,6.197,6.2157,6.197,6.2064,4680000.0
2012-02-06 09:30:00,6.59,6.6,6.57,6.59,2287200.0,6.1596,6.169,6.1409,6.1596,2287200.0
2012-02-06 09:40:00,6.59,6.6,6.58,6.6,1653600.0,6.1596,6.169,6.1503,6.169,1653600.0
2012-02-06 09:50:00,6.6,6.61,6.6,6.6,1595200.0,6.169,6.1783,6.169,6.169,1595200.0
2012-02-06 10:00:00,6.6,6.62,6.6,6.61,1640000.0,6.169,6.1877,6.169,6.1783,1640000.0
2012-02-06 10:10:00,6.61,6.61,6.6,6.6,1429600.0,6.1783,6.1783,6.169,6.169,1429600.0
2012-02-06 10:20:00,6.6,6.61,6.6,6.6,1360800.0,6.169,6.1783,6.169,6.169,1360800.0
2012-02-06 10:30:00,6.6,6.6,6.59,6.6,969600.0,6.169,6.169,6.1596,6.169,969600.0
2012-02-06 10:40:00,6.6,6.6,6.58,6.59,1196000.0,6.169,6.169,6.1503,6.1596,1196000.0
2012-02-06 10:50:00,6.59,6.6,6.58,6.6,907200.0,6.1596,6.169,6.1503,6.169,907200.0
2012-02-06 11:00:00,6.6,6.61,6.6,6.61,1442400.0,6.169,6.1783,6.169,6.1783,1442400.0
2012-02-06 11:10:00,6.61,6.62,6.61,6.61,2794400.0,6.1783,6.1877,6.1783,6.1783,2794400.0
2012-02-06 11:20:00,6.61,6.61,6.6,6.61,686400.0,6.1783,6.1783,6.169,6.1783,686400.0
2012-02-06 11:30:00,6.61,6.61,6.61,6.61,452800.0,6.1783,6.1783,6.1783,6.1783,452800.0
2012-02-06 11:40:00,6.61,6.62,6.61,6.61,504800.0,6.1783,6.1877,6.1783,6.1783,504800.0
2012-02-06 11:50:00,6.61,6.62,6.61,6.62,703200.0,6.1783,6.1877,6.1783,6.1877,703200.0
2012-02-06 12:00:00,6.62,6.62,6.61,6.61,562400.0,6.1877,6.1877,6.1783,6.1783,562400.0
2012-02-06 12:10:00,6.61,6.62,6.6,6.61,688800.0,6.1783,6.1877,6.169,6.1783,688800.0
2012-02-06 12:20:00,6.61,6.62,6.61,6.61,816800.0,6.1783,6.1877,6.1783,6.1783,816800.0
2012-02-06 12:30:00,6.61,6.63,6.61,6.62,1828000.0,6.1783,6.197,6.1783,6.1877,1828000.0
2012-02-06 12:40:00,6.63,6.63,6.62,6.62,1273600.0,6.197,6.197,6.1877,6.1877,1273600.0
2012-02-06 12:50:00,6.63,6.63,6.62,6.63,274400.0,6.197,6.197,6.1877,6.197,274400.0
2012-02-06 13:00:00,6.63,6.63,6.62,6.62,352800.0,6.197,6.197,6.1877,6.1877,352800.0
2012-02-06 13:10:00,6.62,6.63,6.62,6.62,324000.0,6.1877,6.197,6.1877,6.1877,324000.0
2012-02-06 13:20:00,6.62,6.62,6.62,6.62,368000.0,6.1877,6.1877,6.1877,6.1877,368000.0
2012-02-06 13:30:00,6.62,6.62,6.61,6.61,362400.0,6.1877,6.1877,6.1783,6.1783,362400.0
2012-02-06 13:40:00,6.61,6.61,6.6,6.6,396000.0,6.1783,6.1783,6.169,6.169,396000.0
2012-02-06 13:50:00,6.6,6.61,6.6,6.61,448000.0,6.169,6.1783,6.169,6.1783,448000.0
2012-02-06 14:00:00,6.61,6.61,6.61,6.61,545600.0,6.1783,6.1783,6.1783,6.1783,545600.0
2012-02-06 14:10:00,6.61,6.62,6.61,6.61,436800.0,6.1783,6.1877,6.1783,6.1783,436800.0
2012-02-06 14:20:00,6.61,6.62,6.61,6.61,561600.0,6.1783,6.1877,6.1783,6.1783,561600.0
2012-02-06 14:30:00,6.62,6.62,6.62,6.62,288000.0,6.1877,6.1877,6.1877,6.1877,288000.0
2012-02-06 14:40:00,6.62,6.62,6.61,6.62,210400.0,6.1877,6.1877,6.1783,6.1877,210400.0
2012-02-06 14:50:00,6.62,6.62,6.61,6.62,740000.0,6.1877,6.1877,6.1783,6.1877,740000.0
2012-02-06 15:00:00,6.62,6.63,6.61,6.62,1162400.0,6.1877,6.197,6.1783,6.1877,1162400.0
2012-02-06 15:10:00,6.62,6.63,6.62,6.62,1005600.0,6.1877,6.197,6.1877,6.1877,1005600.0
2012-02-06 15:20:00,6.63,6.63,6.62,6.62,885600.0,6.197,6.197,6.1877,6.1877,885600.0
2012-02-06 15:30:00,6.62,6.62,6.62,6.62,1424000.0,6.1877,6.1877,6.1877,6.1877,1424000.0
2012-02-06 15:40:00,6.62,6.63,6.62,6.63,1509600.0,6.1877,6.197,6.1877,6.197,1509600.0
2012-02-06 15:50:00,6.63,6.64,6.62,6.63,3909600.0,6.197,6.2064,6.1877,6.197,3909600.0
2012-02-07 09:30:00,6.6,6.62,6.58,6.58,1427200.0,6.169,6.1877,6.1503,6.1503,1427200.0
2012-02-07 09:40:00,6.59,6.6,6.58,6.59,2528000.0,6.1596,6.169,6.1503,6.1596,2528000.0
2012-02-07 09:50:00,6.58,6.59,6.57,6.58,2579200.0,6.1503,6.1596,6.1409,6.1503,2579200.0
2012-02-07 10:00:00,6.58,6.58,6.55,6.57,2944000.0,6.1503,6.1503,6.1223,6.1409,2944000.0
2012-02-07 10:10:00,6.57,6.59,6.57,6.59,1988000.0,6.1409,6.1596,6.1409,6.1596,1988000.0
2012-02-07 10:20:00,6.59,6.6,6.58,6.59,1899200.0,6.1596,6.169,6.1503,6.1596,1899200.0
2012-02-07 10:30:00,6.59,6.61,6.59,6.6,1259200.0,6.1596,6.1783,6.1596,6.169,1259200.0
2012-02-07 10:40:00,6.6,6.62,6.6,6.62,2484000.0,6.169,6.1877,6.169,6.1877,2484000.0
2012-02-07 10:50:00,6.62,6.65,6.62,6.64,1897600.0,6.1877,6.2157,6.1877,6.2064,1897600.0
2012-02-07 11:00:00,6.64,6.66,6.64,6.65,2575200.0,6.2064,6.2251,6.2064,6.2157,2575200.0
2012-02-07 11:10:00,6.65,6.66,6.65,6.65,1469600.0,6.2157,6.2251,6.2157,6.2157,1469600.0
2012-02-07 11:20:00,6.65,6.67,6.65,6.67,1303200.0,6.2157,6.2344,6.2157,6.2344,1303200.0
2012-02-07 11:30:00,6.67,6.67,6.66,6.66,2673600.0,6.2344,6.2344,6.2251,6.2251,2673600.0
2012-02-07 11:40:00,6.66,6.66,6.65,6.66,784800.0,6.2251,6.2251,6.2157,6.2251,784800.0
2012-02-07 11:50:00,6.65,6.66,6.65,6.66,1368800.0,6.2157,6.2251,6.2157,6.2251,1368800.0
2012-02-07 12:00:00,6.65,6.66,6.65,6.66,654400.0,6.2157,6.2251,6.2157,6.2251,654400.0
2012-02-07 12:10:00,6.66,6.66,6.66,6.66,532800.0,6.2251,6.2251,6.2251,6.2251,532800.0
2012-02-07 12:20:00,6.66,6.67,6.65,6.66,948000.0,6.2251,6.2344,6.2157,6.2251,948000.0
2012-02-07 12:30:00,6.66,6.66,6.65,6.66,420000.0,6.2251,6.2251,6.2157,6.2251,420000.0
2012-02-07 12:40:00,6.66,6.66,6.66,6.66,117600.0,6.2251,6.2251,6.2251,6.2251,117600.0
2012-02-07 12:50:00,6.66,6.67,6.66,6.67,251200.0,6.2251,6.2344,6.2251,6.2344,251200.0
2012-02-07 13:00:00,6.67,6.68,6.66,6.67,809600.0,6.2344,6.2438,6.2251,6.2344,809600.0
2012-02-07 13:10:00,6.67,6.67,6.65,6.66,8300800.0,6.2344,6.2344,6.2157,6.2251,8300800.0
2012-02-07 13:20:00,6.66,6.66,6.65,6.66,2220000.0,6.2251,6.2251,6.2157,6.2251,2220000.0
2012-02-07 13:30:00,6.66,6.66,6.65,6.66,814400.0,6.2251,6.2251,6.2157,6.2251,814400.0
2012-02-07 13:40:00,6.66,6.67,6.66,6.67,816800.0,6.2251,6.2344,6.2251,6.2344,816800.0
2012-02-07 13:50:00,6.67,6.67,6.66,6.67,635200.0,6.2344,6.2344,6.2251,6.2344,635200.0
2012-02-07 14:00:00,6.67,6.67,6.66,6.67,807200.0,6.2344,6.2344,6.2251,6.2344,807200.0
2012-02-07 14:10:00,6.66,6.67,6.66,6.67,484000.0,6.2251,6.2344,6.2251,6.2344,484000.0
2012-02-07 14:20:00,6.67,6.67,6.65,6.66,948000.0,6.2344,6.2344,6.2157,6.2251,948000.0
2012-02-07 14:30:00,6.66,6.66,6.65,6.66,416000.0,6.2251,6.2251,6.2157,6.2251,416000.0
2012-02-07 14:40:00,6.66,6.66,6.66,6.66,526400.0,6.2251,6.2251,6.2251,6.2251,526400.0
2012-02-07 14:50:00,6.66,6.67,6.64,6.65,902400.0,6.2251,6.2344,6.2064,6.2157,902400.0
2012-02-07 15:00:00,6.65,6.66,6.65,6.66,1478400.0,6.2157,6.2251,6.2157,6.2251,1478400.0
2012-02-07 15:10:00,6.66,6.68,6.66,6.67,2088000.0,6.2251,6.2438,6.2251,6.2344,2088000.0
2012-02-07 15:20:00,6.67,6.68,6.67,6.68,1949600.0,6.2344,6.2438,6.2344,6.2438,1949600.0
2012-02-07 15:30:00,6.68,6.68,6.68,6.68,1263200.0,6.2438,6.2438,6.2438,6.2438,1263200.0
2012-02-07 15:40:00,6.68,6.69,6.66,6.67,2466400.0,6.2438,6.2531,6.2251,6.2344,2466400.0
2012-02-07 15:50:00,6.67,6.68,6.66,6.66,4038400.0,6.2344,6.2438,6.2251,6.2251,4038400.0
2012-02-08 09:30:00,6.67,6.69,6.67,6.67,2560000.0,6.2344,6.2531,6.2344,6.2344,2560000.0
2012-02-08 09:40:00,6.67,6.7,6.67,6.7,2327200.0,6.2344,6.2625,6.2344,6.2625,2327200.0
2012-02-08 09:50:00,6.7,6.7,6.69,6.7,1417600.0,6.2625,6.2625,6.2531,6.2625,1417600.0
2012-02-08 10:00:00,6.7,6.71,6.69,6.7,1813600.0,6.2625,6.2718,6.2531,6.2625,1813600.0
2012-02-08 10:10:00,6.7,6.71,6.69,6.7,872000.0,6.2625,6.2718,6.2531,6.2625,872000.0
2012-02-08 10:20:00,6.7,6.71,6.69,6.7,1384000.0,6.2625,6.2718,6.2531,6.2625,1384000.0
2012-02-08 10:30:00,6.7,6.7,6.67,6.68,1699200.0,6.2625,6.2625,6.2344,6.2438,1699200.0
2012-02-08 10:40:00,6.68,6.68,6.67,6.67,2177600.0,6.2438,6.2438,6.2344,6.2344,2177600.0
2012-02-08 10:50:00,6.67,6.68,6.67,6.68,1521600.0,6.2344,6.2438,6.2344,6.2438,1521600.0
2012-02-08 11:00:00,6.68,6.68,6.65,6.65,3244000.0,6.2438,6.2438,6.2157,6.2157,3244000.0
2012-02-08 11:10:00,6.65,6.65,6.63,6.63,3670400.0,6.2157,6.2157,6.197,6.197,3670400.0
2012-02-08 11:20:00,6.63,6.63,6.62,6.63,3463200.0,6.197,6.197,6.1877,6.197,3463200.0
2012-02-08 11:30:00,6.63,6.64,6.63,6.63,1932800.0,6.197,6.2064,6.197,6.197,1932800.0
2012-02-08 11:40:00,6.63,6.64,6.62,6.63,1546400.0,6.197,6.2064,6.1877,6.197,1546400.0
2012-02-08 11:50:00,6.63,6.65,6.63,6.64,1589600.0,6.197,6.2157,6.197,6.2064,1589600.0
2012-02-08 12:00:00,6.64,6.65,6.64,6.64,2072800.0,6.2064,6.2157,6.2064,6.2064,2072800.0
2012-02-08 12:10:00,6.64,6.65,6.64,6.65,1520000.0,6.2064,6.2157,6.2064,6.2157,1520000.0
2012-02-08 12:20:00,6.65,6.66,6.65,6.66,637600.0,6.2157,6.2251,6.2157,6.2251,637600.0
2012-02-08 12:30:00,6.65,6.66,6.65,6.66,753600.0,6.2157,6.2251,6.2157,6.2251,753600.0
2012-02-08 12:40:00,6.66,6.66,6.65,6.66,747200.0,6.2251,6.2251,6.2157,6.2251,747200.0
2012-02-08 12:50:00,6.66,6.67,6.65,6.67,1183200.0,6.2251,6.2344,6.2157,6.2344,1183200.0
2012-02-08 13:00:00,6.67,6.67,6.66,6.67,450400.0,6.2344,6.2344,6.2251,6.2344,450400.0
2012-02-08 13:10:00,6.67,6.67,6.65,6.66,1269600.0,6.2344,6.2344,6.2157,6.2251,1269600.0
2012-02-08 13:20:00,6.66,6.67,6.66,6.67,488000.0,6.2251,6.2344,6.2251,6.2344,488000.0
2012-02-08 13:30:00,6.67,6.68,6.67,6.67,885600.0,6.2344,6.2438,6.2344,6.2344,885600.0
2012-02-08 13:40:00,6.67,6.67,6.67,6.67,338400.0,6.2344,6.2344,6.2344,6.2344,338400.0
2012-02-08 13:50:00,6.67,6.68,6.66,6.66,533600.0,6.2344,6.2438,6.2251,6.2251,533600.0
2012-02-08 14:00:00,6.66,6.67,6.66,6.67,584000.0,6.2251,6.2344,6.2251,6.2344,584000.0
2012-02-08 14:10:00,6.67,6.67,6.66,6.67,478400.0,6.2344,6.2344,6.2251,6.2344,478400.0
2012-02-08 14:20:00,6.67,6.68,6.67,6.68,1205600.0,6.2344,6.2438,6.2344,6.2438,1205600.0
2012-02-08 14:30:00,6.68,6.68,6.68,6.68,1147200.0,6.2438,6.2438,6.2438,6.2438,1147200.0
2012-02-08 14:40:00,6.68,6.7,6.68,6.7,2637600.0,6.2438,6.2625,6.2438,6.2625,2637600.0
2012-02-08 14:50:00,6.7,6.7,6.69,6.69,1531200.0,6.2625,6.2625,6.2531,6.2531,1531200.0
2012-02-08 15:00:00,6.69,6.7,6.68,6.69,1086400.0,6.2531,6.2625,6.2438,6.2531,1086400.0
2012-02-08 15:10:00,6.69,6.7,6.69,6.7,655200.0,6.2531,6.2625,6.2531,6.2625,655200.0
2012-02-08 15:20:00,6.7,6.7,6.68,6.69,1061600.0,6.2625,6.2625,6.2438,6.2531,1061600.0
2012-02-08 15:30:00,6.69,6.7,6.68,6.69,1527200.0,6.2531,6.2625,6.2438,6.2531,1527200.0
2012-02-08 15:40:00,6.69,6.7,6.69,6.69,2736800.0,6.2531,6.2625,6.2531,6.2531,2736800.0
2012-02-08 15:50:00,6.69,6.7,6.69,6.7,2852000.0,6.2531,6.2625,6.2531,6.2625,2852000.0
2012-02-09 09:30:00,6.73,6.74,6.7,6.71,3680000.0,6.2905,6.2998,6.2625,6.2718,3680000.0
2012-02-09 09:40:00,6.71,6.72,6.69,6.7,2572800.0,6.2718,6.2812,6.2531,6.2625,2572800.0
2012-02-09 09:50:00,6.7,6.72,6.69,6.71,2088800.0,6.2625,6.2812,6.2531,6.2718,2088800.0
2012-02-09 10:00:00,6.72,6.72,6.68,6.68,2759200.0,6.2812,6.2812,6.2438,6.2438,2759200.0
2012-02-09 10:10:00,6.68,6.7,6.68,6.69,1967200.0,6.2438,6.2625,6.2438,6.2531,1967200.0
2012-02-09 10:20:00,6.69,6.69,6.65,6.66,3179200.0,6.2531,6.2531,6.2157,6.2251,3179200.0
2012-02-09 10:30:00,6.66,6.66,6.64,6.66,2924000.0,6.2251,6.2251,6.2064,6.2251,2924000.0
2012-02-09 10:40:00,6.66,6.68,6.66,6.68,2032000.0,6.2251,6.2438,6.2251,6.2438,2032000.0
2012-02-09 10:50:00,6.68,6.69,6.67,6.68,3059200.0,6.2438,6.2531,6.2344,6.2438,3059200.0
2012-02-09 11:00:00,6.68,6.69,6.68,6.68,1216000.0,6.2438,6.2531,6.2438,6.2438,1216000.0
2012-02-09 11:10:00,6.68,6.7,6.68,6.68,1568000.0,6.2438,6.2625,6.2438,6.2438,1568000.0
2012-02-09 11:20:00,6.68,6.69,6.68,6.68,828000.0,6.2438,6.2531,6.2438,6.2438,828000.0
2012-02-09 11:30:00,6.68,6.69,6.67,6.68,1464000.0,6.2438,6.2531,6.2344,6.2438,1464000.0
2012-02-09 11:40:00,6.68,6.7,6.67,6.69,1832800.0,6.2438,6.2625,6.2344,6.2531,1832800.0
2012-02-09 11:50:00,6.69,6.71,6.69,6.71,2369600.0,6.2531,6.2718,6.2531,6.2718,2369600.0
2012-02-09 12:00:00,6.71,6.72,6.71,6.72,1213600.0,6.2718,6.2812,6.2718,6.2812,1213600.0
2012-02-09 12:10:00,6.72,6.72,6.71,6.72,1384000.0,6.2812,6.2812,6.2718,6.2812,1384000.0
2012-02-09 12:20:00,6.72,6.72,6.71,6.71,505600.0,6.2812,6.2812,6.2718,6.2718,505600.0
2012-02-09 12:30:00,6.71,6.71,6.71,6.71,472000.0,6.2718,6.2718,6.2718,6.2718,472000.0
2012-02-09 12:40:00,6.71,6.73,6.71,6.73,781600.0,6.2718,6.2905,6.2718,6.2905,781600.0
2012-02-09 12:50:00,6.73,6.73,6.72,6.73,597600.0,6.2905,6.2905,6.2812,6.2905,597600.0
2012-02-09 13:00:00,6.73,6.74,6.72,6.72,882400.0,6.2905,6.2998,6.2812,6.2812,882400.0
2012-02-09 13:10:00,6.72,6.73,6.72,6.73,952800.0,6.2812,6.2905,6.2812,6.2905,952800.0
2012-02-09 13:20:00,6.73,6.74,6.73,6.74,1972000.0,6.2905,6.2998,6.2905,6.2998,1972000.0
2012-02-09 13:30:00,6.74,6.74,6.73,6.74,986400.0,6.2998,6.2998,6.2905,6.2998,986400.0
2012-02-09 13:40:00,6.74,6.74,6.72,6.73,1388800.0,6.2998,6.2998,6.2812,6.2905,1388800.0
2012-02-09 13:50:00,6.73,6.73,6.73,6.73,394400.0,6.2905,6.2905,6.2905,6.2905,394400.0
2012-02-09 14:00:00,6.73,6.74,6.73,6.73,1365600.0,6.2905,6.2998,6.2905,6.2905,1365600.0
2012-02-09 14:10:00,6.73,6.74,6.73,6.73,970400.0,6.2905,6.2998,6.2905,6.2905,970400.0
2012-02-09 14:20:00,6.73,6.74,6.73,6.74,615200.0,6.2905,6.2998,6.2905,6.2998,615200.0
2012-02-09 14:30:00,6.74,6.74,6.73,6.74,703200.0,6.2998,6.2998,6.2905,6.2998,703200.0
2012-02-09 14:40:00,6.74,6.74,6.73,6.73,224800.0,6.2998,6.2998,6.2905,6.2905,224800.0
2012-02-09 14:50:00,6.73,6.73,6.73,6.73,651200.0,6.2905,6.2905,6.2905,6.2905,651200.0
2012-02-09 15:00:00,6.73,6.74,6.72,6.73,1392000.0,6.2905,6.2998,6.2812,6.2905,1392000.0
2012-02-09 15:10:00,6.73,6.73,6.72,6.72,762400.0,6.2905,6.2905,6.2812,6.2812,762400.0
2012-02-09 15:20:00,6.72,6.73,6.72,6.73,1595200.0,6.2812,6.2905,6.2812,6.2905,1595200.0
2012-02-09 15:30:00,6.73,6.73,6.73,6.73,478400.0,6.2905,6.2905,6.2905,6.2905,478400.0
2012-02-09 15:40:00,6.73,6.73,6.71,6.72,2707200.0,6.2905,6.2905,6.2718,6.2812,2707200.0
2012-02-09 15:50:00,6.72,6.72,6.71,6.72,4310400.0,6.2812,6.2812,6.2718,6.2812,4310400.0
2012-02-10 09:30:00,6.6,6.61,6.58,6.61,3325600.0,6.169,6.1783,6.1503,6.1783,3325600.0
2012-02-10 09:40:00,6.61,6.62,6.6,6.61,2362400.0,6.1783,6.1877,6.169,6.1783,2362400.0
2012-02-10 09:50:00,6.62,6.62,6.59,6.59,4476800.0,6.1877,6.1877,6.1596,6.1596,4476800.0
2012-02-10 10:00:00,6.59,6.6,6.57,6.58,4095200.0,6.1596,6.169,6.1409,6.1503,4095200.0
2012-02-10 10:10:00,6.58,6.6,6.57,6.59,3448000.0,6.1503,6.169,6.1409,6.1596,3448000.0
2012-02-10 10:20:00,6.59,6.6,6.58,6.6,1772000.0,6.1596,6.169,6.1503,6.169,1772000.0
2012-02-10 10:30:00,6.6,6.6,6.59,6.59,1260000.0,6.169,6.169,6.1596,6.1596,1260000.0
2012-02-10 10:40:00,6.59,6.61,6.59,6.6,1653600.0,6.1596,6.1783,6.1596,6.169,1653600.0
2012-02-10 10:50:00,6.6,6.61,6.59,6.61,660000.0,6.169,6.1783,6.1596,6.1783,660000.0
2012-02-10 11:00:00,6.61,6.62,6.6,6.62,2265600.0,6.1783,6.1877,6.169,6.1877,2265600.0
2012-02-10 11:10:00,6.62,6.62,6.61,6.61,1489600.0,6.1877,6.1877,6.1783,6.1783,1489600.0
2012-02-10 11:20:00,6.62,6.62,6.6,6.6,1260000.0,6.1877,6.1877,6.169,6.169,1260000.0
2012-02-10 11:30:00,6.6,6.61,6.6,6.61,1398400.0,6.169,6.1783,6.169,6.1783,1398400.0
2012-02-10 11:40:00,6.61,6.61,6.61,6.61,668000.0,6.1783,6.1783,6.1783,6.1783,668000.0
2012-02-10 11:50:00,6.61,6.63,6.61,6.62,1369600.0,6.1783,6.197,6.1783,6.1877,1369600.0
2012-02-10 12:00:00,6.62,6.63,6.61,6.61,517600.0,6.1877,6.197,6.1783,6.1783,517600.0
2012-02-10 12:10:00,6.61,6.62,6.61,6.62,1084800.0,6.1783,6.1877,6.1783,6.1877,1084800.0
2012-02-10 12:20:00,6.62,6.62,6.61,6.61,1128000.0,6.1877,6.1877,6.1783,6.1783,1128000.0
2012-02-10 12:30:00,6.61,6.62,6.61,6.62,589600.0,6.1783,6.1877,6.1783,6.1877,589600.0
2012-02-10 12:40:00,6.62,6.63,6.62,6.62,817600.0,6.1877,6.197,6.1877,6.1877,817600.0
2012-02-10 12:50:00,6.62,6.63,6.62,6.63,674400.0,6.1877,6.197,6.1877,6.197,674400.0
2012-02-10 13:00:00,6.63,6.63,6.62,6.62,400000.0,6.197,6.197,6.1877,6.1877,400000.0
2012-02-10 13:10:00,6.62,6.63,6.61,6.62,593600.0,6.1877,6.197,6.1783,6.1877,593600.0
2012-02-10 13:20:00,6.62,6.62,6.61,6.61,575200.0,6.1877,6.1877,6.1783,6.1783,575200.0
2012-02-10 13:30:00,6.61,6.61,6.58,6.59,1836800.0,6.1783,6.1783,6.1503,6.1596,1836800.0
2012-02-10 13:40:00,6.59,6.6,6.59,6.59,1103200.0,6.1596,6.169,6.1596,6.1596,1103200.0
2012-02-10 13:50:00,6.6,6.6,6.58,6.58,924800.0,6.169,6.169,6.1503,6.1503,924800.0
2012-02-10 14:00:00,6.59,6.6,6.58,6.59,1304800.0,6.1596,6.169,6.1503,6.1596,1304800.0
2012-02-10 14:10:00,6.6,6.6,6.59,6.6,634400.0,6.169,6.169,6.1596,6.169,634400.0
2012-02-10 14:20:00,6.6,6.6,6.59,6.6,1287200.0,6.169,6.169,6.1596,6.169,1287200.0
2012-02-10 14:30:00,6.6,6.61,6.6,6.6,684800.0,6.169,6.1783,6.169,6.169,684800.0
2012-02-10 14:40:00,6.6,6.61,6.6,6.6,721600.0,6.169,6.1783,6.169,6.169,721600.0
2012-02-10 14:50:00,6.6,6.6,6.6,6.6,402400.0,6.169,6.169,6.169,6.169,402400.0
2012-02-10 15:00:00,6.6,6.6,6.58,6.58,1925600.0,6.169,6.169,6.1503,6.1503,1925600.0
2012-02-10 15:10:00,6.58,6.59,6.57,6.59,2340000.0,6.1503,6.1596,6.1409,6.1596,2340000.0
2012-02-10 15:20:00,6.59,6.6,6.58,6.6,1493600.0,6.1596,6.169,6.1503,6.169,1493600.0
2012-02-10 15:30:00,6.6,6.6,6.59,6.59,3413600.0,6.169,6.169,6.1596,6.1596,3413600.0
2012-02-10 15:40:00,6.6,6.61,6.59,6.6,3063200.0,6.169,6.1783,6.1596,6.169,3063200.0
2012-02-10 15:50:00,6.6,6.63,6.6,6.62,4835200.0,6.169,6.197,6.169,6.1877,4835200.0
2012-02-13 09:30:00,6.72,6.73,6.7,6.72,3232800.0,6.2812,6.2905,6.2625,6.2812,3232800.0
2012-02-13 09:40:00,6.71,6.72,6.69,6.7,2023200.0,6.2718,6.2812,6.2531,6.2625,2023200.0
2012-02-13 09:50:00,6.7,6.71,6.7,6.7,1056000.0,6.2625,6.2718,6.2625,6.2625,1056000.0
2012-02-13 10:00:00,6.7,6.71,6.7,6.7,1676800.0,6.2625,6.2718,6.2625,6.2625,1676800.0
2012-02-13 10:10:00,6.71,6.71,6.68,6.68,1883200.0,6.2718,6.2718,6.2438,6.2438,1883200.0
2012-02-13 10:20:00,6.68,6.69,6.67,6.68,1605600.0,6.2438,6.2531,6.2344,6.2438,1605600.0
2012-02-13 10:30:00,6.68,6.68,6.67,6.67,2639200.0,6.2438,6.2438,6.2344,6.2344,2639200.0
2012-02-13 10:40:00,6.67,6.68,6.66,6.67,2062400.0,6.2344,6.2438,6.2251,6.2344,2062400.0
2012-02-13 10:50:00,6.66,6.69,6.66,6.69,1775200.0,6.2251,6.2531,6.2251,6.2531,1775200.0
2012-02-13 11:00:00,6.69,6.7,6.68,6.69,1963200.0,6.2531,6.2625,6.2438,6.2531,1963200.0
2012-02-13 11:10:00,6.69,6.7,6.68,6.69,1823200.0,6.2531,6.2625,6.2438,6.2531,1823200.0
2012-02-13 11:20:00,6.69,6.69,6.68,6.69,911200.0,6.2531,6.2531,6.2438,6.2531,911200.0
2012-02-13 11:30:00,6.69,6.69,6.68,6.69,398400.0,6.2531,6.2531,6.2438,6.2531,398400.0
2012-02-13 11:40:00,6.69,6.7,6.69,6.7,1748000.0,6.2531,6.2625,6.2531,6.2625,1748000.0
2012-02-13 11:50:00,6.7,6.7,6.7,6.7,575200.0,6.2625,6.2625,6.2625,6.2625,575200.0
2012-02-13 12:00:00,6.7,6.71,6.7,6.7,740800.0,6.2625,6.2718,6.2625,6.2625,740800.0
2012-02-13 12:10:00,6.7,6.7,6.7,6.7,277600.0,6.2625,6.2625,6.2625,6.2625,277600.0
2012-02-13 12:20:00,6.7,6.7,6.69,6.69,232000.0,6.2625,6.2625,6.2531,6.2531,232000.0
2012-02-13 12:30:00,6.69,6.69,6.68,6.68,628800.0,6.2531,6.2531,6.2438,6.2438,628800.0
2012-02-13 12:40:00,6.68,6.69,6.68,6.69,436800.0,6.2438,6.2531,6.2438,6.2531,436800.0
2012-02-13 12:50:00,6.69,6.7,6.69,6.7,486400.0,6.2531,6.2625,6.2531,6.2625,486400.0
2012-02-13 13:00:00,6.7,6.71,6.7,6.71,660800.0,6.2625,6.2718,6.2625,6.2718,660800.0
2012-02-13 13:10:00,6.71,6.72,6.71,6.71,925600.0,6.2718,6.2812,6.2718,6.2718,925600.0
2012-02-13 13:20:00,6.71,6.71,6.71,6.71,384000.0,6.2718,6.2718,6.2718,6.2718,384000.0
2012-02-13 13:30:00,6.71,6.72,6.71,6.72,665600.0,6.2718,6.2812,6.2718,6.2812,665600.0
2012-02-13 13:40:00,6.72,6.72,6.72,6.72,535200.0,6.2812,6.2812,6.2812,6.2812,535200.0
2012-02-13 13:50:00,6.72,6.72,6.72,6.72,320000.0,6.2812,6.2812,6.2812,6.2812,320000.0
2012-02-13 14:00:00,6.72,6.72,6.71,6.72,424000.0,6.2812,6.2812,6.2718,6.2812,424000.0
2012-02-13 14:10:00,6.72,6.73,6.72,6.73,479200.0,6.2812,6.2905,6.2812,6.2905,479200.0
2012-02-13 14:20:00,6.73,6.73,6.72,6.72,361600.0,6.2905,6.2905,6.2812,6.2812,361600.0
2012-02-13 14:30:00,6.72,6.73,6.72,6.72,876000.0,6.2812,6.2905,6.2812,6.2812,876000.0
2012-02-13 14:40:00,6.72,6.74,6.72,6.73,779200.0,6.2812,6.2998,6.2812,6.2905,779200.0
2012-02-13 14:50:00,6.73,6.73,6.73,6.73,684800.0,6.2905,6.2905,6.2905,6.2905,684800.0
2012-02-13 15:00:00,6.73,6.73,6.72,6.72,596800.0,6.2905,6.2905,6.2812,6.2812,596800.0
2012-02-13 15:10:00,6.72,6.73,6.72,6.72,335200.0,6.2812,6.2905,6.2812,6.2812,335200.0
2012-02-13 15:20:00,6.72,6.73,6.72,6.72,977600.0,6.2812,6.2905,6.2812,6.2812,977600.0
2012-02-13 15:30:00,6.72,6.73,6.71,6.72,1556000.0,6.2812,6.2905,6.2718,6.2812,1556000.0
2012-02-13 15:40:00,6.72,6.72,6.71,6.71,2504800.0,6.2812,6.2812,6.2718,6.2718,2504800.0
2012-02-13 15:50:00,6.71,6.72,6.71,6.72,3054400.0,6.2718,6.2812,6.2718,6.2812,3054400.0
2012-02-14 09:30:00,6.68,6.69,6.67,6.68,1956000.0,6.2438,6.2531,6.2344,6.2438,1956000.0
2012-02-14 09:40:00,6.68,6.7,6.68,6.69,1630400.0,6.2438,6.2625,6.2438,6.2531,1630400.0
2012-02-14 09:50:00,6.69,6.7,6.67,6.68,2997600.0,6.2531,6.2625,6.2344,6.2438,2997600.0
2012-02-14 10:00:00,6.68,6.68,6.65,6.65,3194400.0,6.2438,6.2438,6.2157,6.2157,3194400.0
2012-02-14 10:10:00,6.65,6.66,6.65,6.65,2096000.0,6.2157,6.2251,6.2157,6.2157,2096000.0
2012-02-14 10:20:00,6.66,6.67,6.65,6.67,1303200.0,6.2251,6.2344,6.2157,6.2344,1303200.0
2012-02-14 10:30:00,6.67,6.68,6.66,6.67,1599200.0,6.2344,6.2438,6.2251,6.2344,1599200.0
2012-02-14 10:40:00,6.67,6.67,6.66,6.66,1276000.0,6.2344,6.2344,6.2251,6.2251,1276000.0
2012-02-14 10:50:00,6.66,6.66,6.64,6.66,2863200.0,6.2251,6.2251,6.2064,6.2251,2863200.0
2012-02-14 11:00:00,6.66,6.67,6.65,6.67,1450400.0,6.2251,6.2344,6.2157,6.2344,1450400.0
2012-02-14 11:10:00,6.67,6.67,6.66,6.67,1464000.0,6.2344,6.2344,6.2251,6.2344,1464000.0
2012-02-14 11:20:00,6.67,6.68,6.66,6.67,1724000.0,6.2344,6.2438,6.2251,6.2344,1724000.0
2012-02-14 11:30:00,6.68,6.69,6.68,6.69,2784800.0,6.2438,6.2531,6.2438,6.2531,2784800.0
2012-02-14 11:40:00,6.69,6.69,6.68,6.69,505600.0,6.2531,6.2531,6.2438,6.2531,505600.0
2012-02-14 11:50:00,6.69,6.69,6.67,6.68,1404000.0,6.2531,6.2531,6.2344,6.2438,1404000.0
2012-02-14 12:00:00,6.68,6.68,6.67,6.68,1260000.0,6.2438,6.2438,6.2344,6.2438,1260000.0
2012-02-14 12:10:00,6.68,6.68,6.67,6.67,388000.0,6.2438,6.2438,6.2344,6.2344,388000.0
2012-02-14 12:20:00,6.68,6.68,6.67,6.67,532800.0,6.2438,6.2438,6.2344,6.2344,532800.0
2012-02-14 12:30:00,6.67,6.67,6.66,6.67,612000.0,6.2344,6.2344,6.2251,6.2344,612000.0
2012-02-14 12:40:00,6.67,6.68,6.66,6.67,573600.0,6.2344,6.2438,6.2251,6.2344,573600.0
2012-02-14 12:50:00,6.67,6.67,6.65,6.65,1152000.0,6.2344,6.2344,6.2157,6.2157,1152000.0
2012-02-14 13:00:00,6.65,6.65,6.64,6.64,3586400.0,6.2157,6.2157,6.2064,6.2064,3586400.0
2012-02-14 13:10:00,6.64,6.65,6.64,6.64,4422400.0,6.2064,6.2157,6.2064,6.2064,4422400.0
2012-02-14 13:20:00,6.64,6.65,6.64,6.65,1511200.0,6.2064,6.2157,6.2064,6.2157,1511200.0
2012-02-14 13:30:00,6.65,6.67,6.65,6.66,1572000.0,6.2157,6.2344,6.2157,6.2251,1572000.0
2012-02-14 13:40:00,6.66,6.67,6.65,6.66,573600.0,6.2251,6.2344,6.2157,6.2251,573600.0
2012-02-14 13:50:00,6.66,6.66,6.65,6.66,567200.0,6.2251,6.2251,6.2157,6.2251,567200.0
2012-02-14 14:00:00,6.66,6.66,6.65,6.65,1095200.0,6.2251,6.2251,6.2157,6.2157,1095200.0
2012-02-14 14:10:00,6.65,6.66,6.64,6.64,1442400.0,6.2157,6.2251,6.2064,6.2064,1442400.0
2012-02-14 14:20:00,6.64,6.65,6.62,6.63,1797600.0,6.2064,6.2157,6.1877,6.197,1797600.0
2012-02-14 14:30:00,6.63,6.63,6.61,6.63,3756000.0,6.197,6.197,6.1783,6.197,3756000.0
2012-02-14 14:40:00,6.63,6.63,6.62,6.63,1376800.0,6.197,6.197,6.1877,6.197,1376800.0
2012-02-14 14:50:00,6.62,6.64,6.62,6.64,1300000.0,6.1877,6.2064,6.1877,6.2064,1300000.0
2012-02-14 15:00:00,6.64,6.66,6.64,6.65,2593600.0,6.2064,6.2251,6.2064,6.2157,2593600.0
2012-02-14 15:10:00,6.65,6.65,6.63,6.63,1300000.0,6.2157,6.2157,6.197,6.197,1300000.0
2012-02-14 15:20:00,6.63,6.63,6.61,6.62,2117600.0,6.197,6.197,6.1783,6.1877,2117600.0
2012-02-14 15:30:00,6.62,6.66,6.61,6.66,3085600.0,6.1877,6.2251,6.1783,6.2251,3085600.0
2012-02-14 15:40:00,6.66,6.7,6.66,6.7,5610400.0,6.2251,6.2625,6.2251,6.2625,5610400.0
2012-02-14 15:50:00,6.7,6.71,6.69,6.71,5712800.0,6.2625,6.2718,6.2531,6.2718,5712800.0
2012-02-15 09:30:00,6.75,6.76,6.72,6.72,2716000.0,6.3092,6.3185,6.2812,6.2812,2716000.0
2012-02-15 09:40:00,6.72,6.73,6.71,6.72,1731200.0,6.2812,6.2905,6.2718,6.2812,1731200.0
2012-02-15 09:50:00,6.72,6.74,6.72,6.74,1492800.0,6.2812,6.2998,6.2812,6.2998,1492800.0
2012-02-15 10:00:00,6.74,6.75,6.73,6.73,2413600.0,6.2998,6.3092,6.2905,6.2905,2413600.0
2012-02-15 10:10:00,6.73,6.74,6.71,6.71,2036800.0,6.2905,6.2998,6.2718,6.2718,2036800.0
2012-02-15 10:20:00,6.71,6.73,6.71,6.73,1092800.0,6.2718,6.2905,6.2718,6.2905,1092800.0
2012-02-15 10:30:00,6.73,6.74,6.72,6.72,1092800.0,6.2905,6.2998,6.2812,6.2812,1092800.0
2012-02-15 10:40:00,6.72,6.75,6.72,6.75,1452000.0,6.2812,6.3092,6.2812,6.3092,1452000.0
2012-02-15 10:50:00,6.75,6.75,6.72,6.72,1426400.0,6.3092,6.3092,6.2812,6.2812,1426400.0
2012-02-15 11:00:00,6.72,6.74,6.72,6.74,1372000.0,6.2812,6.2998,6.2812,6.2998,1372000.0
2012-02-15 11:10:00,6.73,6.74,6.72,6.74,1338400.0,6.2905,6.2998,6.2812,6.2998,1338400.0
2012-02-15 11:20:00,6.74,6.75,6.73,6.75,1531200.0,6.2998,6.3092,6.2905,6.3092,1531200.0
2012-02-15 11:30:00,6.75,6.75,6.74,6.75,1520000.0,6.3092,6.3092,6.2998,6.3092,1520000.0
2012-02-15 11:40:00,6.75,6.77,6.75,6.76,1622400.0,6.3092,6.3279,6.3092,6.3185,1622400.0
2012-02-15 11:50:00,6.76,6.76,6.75,6.76,493600.0,6.3185,6.3185,6.3092,6.3185,493600.0
2012-02-15 12:00:00,6.76,6.76,6.76,6.76,1540800.0,6.3185,6.3185,6.3185,6.3185,1540800.0
2012-02-15 12:10:00,6.76,6.76,6.75,6.75,1135200.0,6.3185,6.3185,6.3092,6.3092,1135200.0
2012-02-15 12:20:00,6.75,6.75,6.74,6.75,1496000.0,6.3092,6.3092,6.2998,6.3092,1496000.0
2012-02-15 12:30:00,6.75,6.75,6.73,6.73,2457600.0,6.3092,6.3092,6.2905,6.2905,2457600.0
2012-02-15 12:40:00,6.73,6.74,6.7,6.7,2452800.0,6.2905,6.2998,6.2625,6.2625,2452800.0
2012-02-15 12:50:00,6.7,6.71,6.68,6.69,3345600.0,6.2625,6.2718,6.2438,6.2531,3345600.0
2012-02-15 13:00:00,6.68,6.68,6.66,6.68,2888800.0,6.2438,6.2438,6.2251,6.2438,2888800.0
2012-02-15 13:10:00,6.68,6.69,6.67,6.68,901600.0,6.2438,6.2531,6.2344,6.2438,901600.0
2012-02-15 13:20:00,6.68,6.69,6.68,6.69,920800.0,6.2438,6.2531,6.2438,6.2531,920800.0
2012-02-15 13:30:00,6.69,6.7,6.68,6.68,927200.0,6.2531,6.2625,6.2438,6.2438,927200.0
2012-02-15 13:40:00,6.68,6.69,6.67,6.68,1042400.0,6.2438,6.2531,6.2344,6.2438,1042400.0
2012-02-15 13:50:00,6.68,6.7,6.68,6.7,828800.0,6.2438,6.2625,6.2438,6.2625,828800.0
2012-02-15 14:00:00,6.7,6.71,6.66,6.68,3654400.0,6.2625,6.2718,6.2251,6.2438,3654400.0
2012-02-15 14:10:00,6.67,6.67,6.65,6.65,1663200.0,6.2344,6.2344,6.2157,6.2157,1663200.0
2012-02-15 14:20:00,6.64,6.69,6.64,6.68,2088000.0,6.2064,6.2531,6.2064,6.2438,2088000.0
2012-02-15 14:30:00,6.68,6.68,6.66,6.66,1281600.0,6.2438,6.2438,6.2251,6.2251,1281600.0
2012-02-15 14:40:00,6.66,6.68,6.65,6.67,1156800.0,6.2251,6.2438,6.2157,6.2344,1156800.0
2012-02-15 14:50:00,6.67,6.68,6.63,6.63,1975200.0,6.2344,6.2438,6.197,6.197,1975200.0
2012-02-15 15:00:00,6.63,6.64,6.62,6.63,2701600.0,6.197,6.2064,6.1877,6.197,2701600.0
2012-02-15 15:10:00,6.63,6.64,6.62,6.63,2432800.0,6.197,6.2064,6.1877,6.197,2432800.0
2012-02-15 15:20:00,6.63,6.64,6.61,6.63,1591200.0,6.197,6.2064,6.1783,6.197,1591200.0
2012-02-15 15:30:00,6.63,6.64,6.62,6.64,1798400.0,6.197,6.2064,6.1877,6.2064,1798400.0
2012-02-15 15:40:00,6.64,6.66,6.63,6.64,3132000.0,6.2064,6.2251,6.197,6.2064,3132000.0
2012-02-15 15:50:00,6.64,6.65,6.62,6.64,3484800.0,6.2064,6.2157,6.1877,6.2064,3484800.0
2012-02-16 09:30:00,6.64,6.66,6.63,6.64,2372000.0,6.2064,6.2251,6.197,6.2064,2372000.0
2012-02-16 09:40:00,6.64,6.67,6.64,6.66,1144000.0,6.2064,6.2344,6.2064,6.2251,1144000.0
2012-02-16 09:50:00,6.66,6.66,6.62,6.65,2036800.0,6.2251,6.2251,6.1877,6.2157,2036800.0
2012-02-16 10:00:00,6.65,6.68,6.65,6.67,3545600.0,6.2157,6.2438,6.2157,6.2344,3545600.0
2012-02-16 10:10:00,6.67,6.68,6.66,6.67,1500000.0,6.2344,6.2438,6.2251,6.2344,1500000.0
2012-02-16 10:20:00,6.67,6.69,6.67,6.69,1450400.0,6.2344,6.2531,6.2344,6.2531,1450400.0
2012-02-16 10:30:00,6.69,6.7,6.68,6.7,1269600.0,6.2531,6.2625,6.2438,6.2625,1269600.0
2012-02-16 10:40:00,6.7,6.7,6.68,6.68,565600.0,6.2625,6.2625,6.2438,6.2438,565600.0
2012-02-16 10:50:00,6.69,6.69,6.68,6.68,852000.0,6.2531,6.2531,6.2438,6.2438,852000.0
2012-02-16 11:00:00,6.68,6.69,6.67,6.68,909600.0,6.2438,6.2531,6.2344,6.2438,909600.0
2012-02-16 11:10:00,6.68,6.69,6.67,6.69,772800.0,6.2438,6.2531,6.2344,6.2531,772800.0
2012-02-16 11:20:00,6.69,6.7,6.69,6.7,1140800.0,6.2531,6.2625,6.2531,6.2625,1140800.0
2012-02-16 11:30:00,6.7,6.73,6.69,6.72,2390400.0,6.2625,6.2905,6.2531,6.2812,2390400.0
2012-02-16 11:40:00,6.72,6.72,6.72,6.72,768800.0,6.2812,6.2812,6.2812,6.2812,768800.0
2012-02-16 11:50:00,6.72,6.75,6.72,6.74,3193600.0,6.2812,6.3092,6.2812,6.2998,3193600.0
2012-02-16 12:00:00,6.74,6.75,6.74,6.75,1932800.0,6.2998,6.3092,6.2998,6.3092,1932800.0
2012-02-16 12:10:00,6.75,6.75,6.74,6.75,1828000.0,6.3092,6.3092,6.2998,6.3092,1828000.0
2012-02-16 12:20:00,6.75,6.76,6.74,6.75,2239200.0,6.3092,6.3185,6.2998,6.3092,2239200.0
2012-02-16 12:30:00,6.75,6.76,6.75,6.76,696000.0,6.3092,6.3185,6.3092,6.3185,696000.0
2012-02-16 12:40:00,6.76,6.76,6.74,6.75,743200.0,6.3185,6.3185,6.2998,6.3092,743200.0
2012-02-16 12:50:00,6.74,6.76,6.74,6.76,497600.0,6.2998,6.3185,6.2998,6.3185,497600.0
2012-02-16 13:00:00,6.76,6.77,6.75,6.76,1205600.0,6.3185,6.3279,6.3092,6.3185,1205600.0
2012-02-16 13:10:00,6.76,6.78,6.76,6.77,8084000.0,6.3185,6.3372,6.3185,6.3279,8084000.0
2012-02-16 13:20:00,6.77,6.78,6.77,6.77,523200.0,6.3279,6.3372,6.3279,6.3279,523200.0
2012-02-16 13:30:00,6.77,6.79,6.77,6.78,1654400.0,6.3279,6.3466,6.3279,6.3372,1654400.0
2012-02-16 13:40:00,6.78,6.78,6.77,6.78,1000800.0,6.3372,6.3372,6.3279,6.3372,1000800.0
2012-02-16 13:50:00,6.78,6.78,6.77,6.78,880800.0,6.3372,6.3372,6.3279,6.3372,880800.0
2012-02-16 14:00:00,6.78,6.78,6.77,6.77,691200.0,6.3372,6.3372,6.3279,6.3279,691200.0
2012-02-16 14:10:00,6.77,6.78,6.77,6.77,480800.0,6.3279,6.3372,6.3279,6.3279,480800.0
2012-02-16 14:20:00,6.77,6.78,6.77,6.78,504000.0,6.3279,6.3372,6.3279,6.3372,504000.0
2012-02-16 14:30:00,6.78,6.79,6.78,6.78,1076800.0,6.3372,6.3466,6.3372,6.3372,1076800.0
2012-02-16 14:40:00,6.78,6.79,6.78,6.78,467200.0,6.3372,6.3466,6.3372,6.3372,467200.0
2012-02-16 14:50:00,6.78,6.78,6.78,6.78,525600.0,6.3372,6.3372,6.3372,6.3372,525600.0
2012-02-16 15:00:00,6.78,6.79,6.78,6.78,508000.0,6.3372,6.3466,6.3372,6.3372,508000.0
2012-02-16 15:10:00,6.78,6.78,6.77,6.78,1562400.0,6.3372,6.3372,6.3279,6.3372,1562400.0
2012-02-16 15:20:00,6.78,6.78,6.77,6.78,720000.0,6.3372,6.3372,6.3279,6.3372,720000.0
2012-02-16 15:30:00,6.78,6.79,6.78,6.78,628000.0,6.3372,6.3466,6.3372,6.3372,628000.0
2012-02-16 15:40:00,6.79,6.8,6.78,6.79,2399200.0,6.3466,6.3559,6.3372,6.3466,2399200.0
2012-02-16 15:50:00,6.79,6.8,6.78,6.79,3703200.0,6.3466,6.3559,6.3372,6.3466,3703200.0
2012-02-17 09:30:00,6.83,6.84,6.81,6.82,3238400.0,6.384,6.3933,6.3653,6.3746,3238400.0
2012-02-17 09:40:00,6.82,6.84,6.82,6.82,2773600.0,6.3746,6.3933,6.3746,6.3746,2773600.0
2012-02-17 09:50:00,6.82,6.82,6.82,6.82,849600.0,6.3746,6.3746,6.3746,6.3746,849600.0
2012-02-17 10:00:00,6.82,6.82,6.8,6.81,1369600.0,6.3746,6.3746,6.3559,6.3653,1369600.0
2012-02-17 10:10:00,6.81,6.81,6.8,6.81,922400.0,6.3653,6.3653,6.3559,6.3653,922400.0
2012-02-17 10:20:00,6.81,6.82,6.81,6.81,749600.0,6.3653,6.3746,6.3653,6.3653,749600.0
2012-02-17 10:30:00,6.81,6.82,6.8,6.8,1091200.0,6.3653,6.3746,6.3559,6.3559,1091200.0
2012-02-17 10:40:00,6.8,6.81,6.8,6.81,829600.0,6.3559,6.3653,6.3559,6.3653,829600.0
2012-02-17 10:50:00,6.81,6.81,6.79,6.8,1805600.0,6.3653,6.3653,6.3466,6.3559,1805600.0
2012-02-17 11:00:00,6.8,6.8,6.78,6.79,1533600.0,6.3559,6.3559,6.3372,6.3466,1533600.0
2012-02-17 11:10:00,6.79,6.79,6.78,6.79,960800.0,6.3466,6.3466,6.3372,6.3466,960800.0
2012-02-17 11:20:00,6.79,6.79,6.78,6.79,864800.0,6.3466,6.3466,6.3372,6.3466,864800.0
2012-02-17 11:30:00,6.79,6.8,6.79,6.8,433600.0,6.3466,6.3559,6.3466,6.3559,433600.0
2012-02-17 11:40:00,6.8,6.8,6.79,6.8,820800.0,6.3559,6.3559,6.3466,6.3559,820800.0
2012-02-17 11:50:00,6.8,6.8,6.79,6.79,348000.0,6.3559,6.3559,6.3466,6.3466,348000.0
2012-02-17 12:00:00,6.8,6.8,6.79,6.79,308800.0,6.3559,6.3559,6.3466,6.3466,308800.0
2012-02-17 12:10:00,6.79,6.8,6.79,6.8,179200.0,6.3466,6.3559,6.3466,6.3559,179200.0
2012-02-17 12:20:00,6.8,6.8,6.79,6.79,104000.0,6.3559,6.3559,6.3466,6.3466,104000.0
2012-02-17 12:30:00,6.8,6.8,6.79,6.8,602400.0,6.3559,6.3559,6.3466,6.3559,602400.0
2012-02-17 12:40:00,6.8,6.8,6.79,6.8,372000.0,6.3559,6.3559,6.3466,6.3559,372000.0
2012-02-17 12:50:00,6.8,6.8,6.79,6.8,376000.0,6.3559,6.3559,6.3466,6.3559,376000.0
2012-02-17 13:00:00,6.79,6.8,6.79,6.8,689600.0,6.3466,6.3559,6.3466,6.3559,689600.0
2012-02-17 13:10:00,6.8,6.81,6.8,6.81,3442400.0,6.3559,6.3653,6.3559,6.3653,3442400.0
2012-02-17 13:20:00,6.81,6.81,6.81,6.81,1073600.0,6.3653,6.3653,6.3653,6.3653,1073600.0
2012-02-17 13:30:00,6.81,6.81,6.81,6.81,595200.0,6.3653,6.3653,6.3653,6.3653,595200.0
2012-02-17 13:40:00,6.81,6.81,6.81,6.81,274400.0,6.3653,6.3653,6.3653,6.3653,274400.0
2012-02-17 13:50:00,6.81,6.81,6.81,6.81,461600.0,6.3653,6.3653,6.3653,6.3653,461600.0
2012-02-17 14:00:00,6.81,6.82,6.81,6.82,280800.0,6.3653,6.3746,6.3653,6.3746,280800.0
2012-02-17 14:10:00,6.82,6.82,6.81,6.81,569600.0,6.3746,6.3746,6.3653,6.3653,569600.0
2012-02-17 14:20:00,6.81,6.82,6.81,6.82,712000.0,6.3653,6.3746,6.3653,6.3746,712000.0
2012-02-17 14:30:00,6.82,6.82,6.82,6.82,929600.0,6.3746,6.3746,6.3746,6.3746,929600.0
2012-02-17 14:40:00,6.82,6.82,6.81,6.82,498400.0,6.3746,6.3746,6.3653,6.3746,498400.0
2012-02-17 14:50:00,6.82,6.82,6.81,6.82,248800.0,6.3746,6.3746,6.3653,6.3746,248800.0
2012-02-17 15:00:00,6.82,6.82,6.81,6.82,383200.0,6.3746,6.3746,6.3653,6.3746,383200.0
2012-02-17 15:10:00,6.82,6.83,6.82,6.82,504800.0,6.3746,6.384,6.3746,6.3746,504800.0
2012-02-17 15:20:00,6.82,6.84,6.82,6.83,2181600.0,6.3746,6.3933,6.3746,6.384,2181600.0
2012-02-17 15:30:00,6.83,6.84,6.82,6.83,1529600.0,6.384,6.3933,6.3746,6.384,1529600.0
2012-02-17 15:40:00,6.83,6.83,6.82,6.83,1715200.0,6.384,6.384,6.3746,6.384,1715200.0
2012-02-17 15:50:00,6.83,6.83,6.82,6.82,3895200.0,6.384,6.384,6.3746,6.3746,3895200.0
2012-02-21 09:30:00,6.85,6.86,6.84,6.85,1034400.0,6.4027,6.412,6.3933,6.4027,1034400.0
2012-02-21 09:40:00,6.85,6.86,6.83,6.83,3197600.0,6.4027,6.412,6.384,6.384,3197600.0
2012-02-21 09:50:00,6.83,6.83,6.82,6.83,2137600.0,6.384,6.384,6.3746,6.384,2137600.0
2012-02-21 10:00:00,6.83,6.83,6.82,6.82,1419200.0,6.384,6.384,6.3746,6.3746,1419200.0
2012-02-21 10:10:00,6.82,6.84,6.82,6.84,1119200.0,6.3746,6.3933,6.3746,6.3933,1119200.0
2012-02-21 10:20:00,6.84,6.85,6.83,6.84,838400.0,6.3933,6.4027,6.384,6.3933,838400.0
2012-02-21 10:30:00,6.84,6.87,6.84,6.87,1447200.0,6.3933,6.4214,6.3933,6.4214,1447200.0
2012-02-21 10:40:00,6.87,6.88,6.87,6.87,999200.0,6.4214,6.4307,6.4214,6.4214,999200.0
2012-02-21 10:50:00,6.87,6.88,6.87,6.87,968000.0,6.4214,6.4307,6.4214,6.4214,968000.0
2012-02-21 11:00:00,6.88,6.88,6.87,6.88,953600.0,6.4307,6.4307,6.4214,6.4307,953600.0
2012-02-21 11:10:00,6.88,6.88,6.87,6.87,336000.0,6.4307,6.4307,6.4214,6.4214,336000.0
2012-02-21 11:20:00,6.87,6.88,6.87,6.88,384000.0,6.4214,6.4307,6.4214,6.4307,384000.0
2012-02-21 11:30:00,6.87,6.88,6.86,6.86,396000.0,6.4214,6.4307,6.412,6.412,396000.0
2012-02-21 11:40:00,6.87,6.87,6.86,6.86,600000.0,6.4214,6.4214,6.412,6.412,600000.0
2012-02-21 11:50:00,6.86,6.87,6.86,6.86,355200.0,6.412,6.4214,6.412,6.412,355200.0
2012-02-21 12:00:00,6.86,6.89,6.86,6.88,1531200.0,6.412,6.4401,6.412,6.4307,1531200.0
2012-02-21 12:10:00,6.88,6.88,6.86,6.87,349600.0,6.4307,6.4307,6.412,6.4214,349600.0
2012-02-21 12:20:00,6.87,6.87,6.87,6.87,522400.0,6.4214,6.4214,6.4214,6.4214,522400.0
2012-02-21 12:30:00,6.87,6.87,6.87,6.87,277600.0,6.4214,6.4214,6.4214,6.4214,277600.0
2012-02-21 12:40:00,6.87,6.87,6.86,6.87,534400.0,6.4214,6.4214,6.412,6.4214,534400.0
2012-02-21 12:50:00,6.87,6.87,6.87,6.87,318400.0,6.4214,6.4214,6.4214,6.4214,318400.0
2012-02-21 13:00:00,6.86,6.87,6.86,6.87,441600.0,6.412,6.4214,6.412,6.4214,441600.0
2012-02-21 13:10:00,6.87,6.87,6.87,6.87,337600.0,6.4214,6.4214,6.4214,6.4214,337600.0
2012-02-21 13:20:00,6.87,6.87,6.87,6.87,231200.0,6.4214,6.4214,6.4214,6.4214,231200.0
2012-02-21 13:30:00,6.87,6.87,6.87,6.87,321600.0,6.4214,6.4214,6.4214,6.4214,321600.0
2012-02-21 13:40:00,6.87,6.87,6.85,6.86,1054400.0,6.4214,6.4214,6.4027,6.412,1054400.0
2012-02-21 13:50:00,6.86,6.86,6.85,6.85,430400.0,6.412,6.412,6.4027,6.4027,430400.0
2012-02-21 14:00:00,6.85,6.86,6.84,6.84,544800.0,6.4027,6.412,6.3933,6.3933,544800.0
2012-02-21 14:10:00,6.84,6.84,6.83,6.83,1207200.0,6.3933,6.3933,6.384,6.384,1207200.0
2012-02-21 14:20:00,6.83,6.83,6.82,6.83,925600.0,6.384,6.384,6.3746,6.384,925600.0
2012-02-21 14:30:00,6.83,6.83,6.81,6.81,1108000.0,6.384,6.384,6.3653,6.3653,1108000.0
2012-02-21 14:40:00,6.81,6.82,6.8,6.81,1886400.0,6.3653,6.3746,6.3559,6.3653,1886400.0
2012-02-21 14:50:00,6.81,6.81,6.79,6.8,1443200.0,6.3653,6.3653,6.3466,6.3559,1443200.0
2012-02-21 15:00:00,6.8,6.81,6.8,6.81,1079200.0,6.3559,6.3653,6.3559,6.3653,1079200.0
2012-02-21 15:10:00,6.81,6.81,6.8,6.8,1836000.0,6.3653,6.3653,6.3559,6.3559,1836000.0
2012-02-21 15:20:00,6.8,6.81,6.79,6.8,1817600.0,6.3559,6.3653,6.3466,6.3559,1817600.0
2012-02-21 15:30:00,6.8,6.81,6.79,6.81,1412800.0,6.3559,6.3653,6.3466,6.3653,1412800.0
2012-02-21 15:40:00,6.81,6.82,6.81,6.82,2120000.0,6.3653,6.3746,6.3653,6.3746,2120000.0
2012-02-21 15:50:00,6.82,6.83,6.81,6.83,1725600.0,6.3746,6.384,6.3653,6.384,1725600.0
2012-02-22 09:30:00,6.81,6.82,6.8,6.81,1662400.0,6.3653,6.3746,6.3559,6.3653,1662400.0
2012-02-22 09:40:00,6.81,6.83,6.8,6.82,1900800.0,6.3653,6.384,6.3559,6.3746,1900800.0
2012-02-22 09:50:00,6.82,6.82,6.8,6.82,1023200.0,6.3746,6.3746,6.3559,6.3746,1023200.0
2012-02-22 10:00:00,6.81,6.82,6.79,6.81,3350400.0,6.3653,6.3746,6.3466,6.3653,3350400.0
2012-02-22 10:10:00,6.81,6.84,6.81,6.82,3262400.0,6.3653,6.3933,6.3653,6.3746,3262400.0
2012-02-22 10:20:00,6.82,6.83,6.81,6.81,2044000.0,6.3746,6.384,6.3653,6.3653,2044000.0
2012-02-22 10:30:00,6.81,6.81,6.79,6.8,2876000.0,6.3653,6.3653,6.3466,6.3559,2876000.0
2012-02-22 10:40:00,6.8,6.81,6.8,6.81,1305600.0,6.3559,6.3653,6.3559,6.3653,1305600.0
2012-02-22 10:50:00,6.82,6.82,6.8,6.81,1694400.0,6.3746,6.3746,6.3559,6.3653,1694400.0
2012-02-22 11:00:00,6.81,6.83,6.81,6.82,2376000.0,6.3653,6.384,6.3653,6.3746,2376000.0
2012-02-22 11:10:00,6.82,6.82,6.8,6.8,1499200.0,6.3746,6.3746,6.3559,6.3559,1499200.0
2012-02-22 11:20:00,6.8,6.81,6.8,6.8,882400.0,6.3559,6.3653,6.3559,6.3559,882400.0
2012-02-22 11:30:00,6.8,6.81,6.79,6.79,1652800.0,6.3559,6.3653,6.3466,6.3466,1652800.0
2012-02-22 11:40:00,6.79,6.79,6.77,6.77,3120000.0,6.3466,6.3466,6.3279,6.3279,3120000.0
2012-02-22 11:50:00,6.77,6.78,6.77,6.78,1003200.0,6.3279,6.3372,6.3279,6.3372,1003200.0
2012-02-22 12:00:00,6.77,6.78,6.76,6.77,1425600.0,6.3279,6.3372,6.3185,6.3279,1425600.0
2012-02-22 12:10:00,6.77,6.77,6.76,6.77,596800.0,6.3279,6.3279,6.3185,6.3279,596800.0
2012-02-22 12:20:00,6.77,6.78,6.77,6.78,1097600.0,6.3279,6.3372,6.3279,6.3372,1097600.0
2012-02-22 12:30:00,6.78,6.78,6.77,6.78,344000.0,6.3372,6.3372,6.3279,6.3372,344000.0
2012-02-22 12:40:00,6.78,6.78,6.77,6.78,480800.0,6.3372,6.3372,6.3279,6.3372,480800.0
2012-02-22 12:50:00,6.78,6.78,6.78,6.78,447200.0,6.3372,6.3372,6.3372,6.3372,447200.0
2012-02-22 13:00:00,6.78,6.8,6.78,6.8,1064800.0,6.3372,6.3559,6.3372,6.3559,1064800.0
2012-02-22 13:10:00,6.8,6.81,6.8,6.8,1611200.0,6.3559,6.3653,6.3559,6.3559,1611200.0
2012-02-22 13:20:00,6.8,6.81,6.8,6.81,951200.0,6.3559,6.3653,6.3559,6.3653,951200.0
2012-02-22 13:30:00,6.81,6.81,6.8,6.8,823200.0,6.3653,6.3653,6.3559,6.3559,823200.0
2012-02-22 13:40:00,6.8,6.8,6.8,6.8,282400.0,6.3559,6.3559,6.3559,6.3559,282400.0
2012-02-22 13:50:00,6.8,6.82,6.8,6.81,600000.0,6.3559,6.3746,6.3559,6.3653,600000.0
2012-02-22 14:00:00,6.81,6.81,6.81,6.81,248000.0,6.3653,6.3653,6.3653,6.3653,248000.0
2012-02-22 14:10:00,6.8,6.82,6.8,6.82,414400.0,6.3559,6.3746,6.3559,6.3746,414400.0
2012-02-22 14:20:00,6.82,6.82,6.81,6.81,668000.0,6.3746,6.3746,6.3653,6.3653,668000.0
2012-02-22 14:30:00,6.81,6.81,6.79,6.8,817600.0,6.3653,6.3653,6.3466,6.3559,817600.0
2012-02-22 14:40:00,6.79,6.8,6.79,6.79,580800.0,6.3466,6.3559,6.3466,6.3466,580800.0
2012-02-22 14:50:00,6.79,6.8,6.79,6.79,252000.0,6.3466,6.3559,6.3466,6.3466,252000.0
2012-02-22 15:00:00,6.79,6.8,6.78,6.79,876000.0,6.3466,6.3559,6.3372,6.3466,876000.0
2012-02-22 15:10:00,6.79,6.81,6.79,6.8,826400.0,6.3466,6.3653,6.3466,6.3559,826400.0
2012-02-22 15:20:00,6.79,6.8,6.78,6.79,1753600.0,6.3466,6.3559,6.3372,6.3466,1753600.0
2012-02-22 15:30:00,6.79,6.8,6.79,6.8,1243200.0,6.3466,6.3559,6.3466,6.3559,1243200.0
2012-02-22 15:40:00,6.8,6.81,6.78,6.78,3576800.0,6.3559,6.3653,6.3372,6.3372,3576800.0
2012-02-22 15:50:00,6.78,6.79,6.77,6.78,3834400.0,6.3372,6.3466,6.3279,6.3372,3834400.0
2012-02-23 09:30:00,6.78,6.78,6.75,6.76,2108000.0,6.3372,6.3372,6.3092,6.3185,2108000.0
2012-02-23 09:40:00,6.76,6.76,6.73,6.74,2273600.0,6.3185,6.3185,6.2905,6.2998,2273600.0
2012-02-23 09:50:00,6.74,6.75,6.74,6.75,1500800.0,6.2998,6.3092,6.2998,6.3092,1500800.0
2012-02-23 10:00:00,6.75,6.77,6.75,6.77,2180000.0,6.3092,6.3279,6.3092,6.3279,2180000.0
2012-02-23 10:10:00,6.77,6.78,6.77,6.77,1391200.0,6.3279,6.3372,6.3279,6.3279,1391200.0
2012-02-23 10:20:00,6.77,6.78,6.76,6.78,1074400.0,6.3279,6.3372,6.3185,6.3372,1074400.0
2012-02-23 10:30:00,6.78,6.78,6.77,6.78,1061600.0,6.3372,6.3372,6.3279,6.3372,1061600.0
2012-02-23 10:40:00,6.78,6.79,6.78,6.78,944000.0,6.3372,6.3466,6.3372,6.3372,944000.0
2012-02-23 10:50:00,6.78,6.82,6.78,6.82,4379200.0,6.3372,6.3746,6.3372,6.3746,4379200.0
2012-02-23 11:00:00,6.82,6.82,6.81,6.81,1331200.0,6.3746,6.3746,6.3653,6.3653,1331200.0
2012-02-23 11:10:00,6.81,6.83,6.81,6.82,2832800.0,6.3653,6.384,6.3653,6.3746,2832800.0
2012-02-23 11:20:00,6.82,6.83,6.82,6.83,1308000.0,6.3746,6.384,6.3746,6.384,1308000.0
2012-02-23 11:30:00,6.83,6.83,6.82,6.82,1320800.0,6.384,6.384,6.3746,6.3746,1320800.0
2012-02-23 11:40:00,6.82,6.82,6.81,6.82,947200.0,6.3746,6.3746,6.3653,6.3746,947200.0
2012-02-23 11:50:00,6.81,6.82,6.81,6.82,796800.0,6.3653,6.3746,6.3653,6.3746,796800.0
2012-02-23 12:00:00,6.82,6.83,6.82,6.83,404000.0,6.3746,6.384,6.3746,6.384,404000.0
2012-02-23 12:10:00,6.83,6.83,6.82,6.82,523200.0,6.384,6.384,6.3746,6.3746,523200.0
2012-02-23 12:20:00,6.82,6.83,6.82,6.83,1020800.0,6.3746,6.384,6.3746,6.384,1020800.0
2012-02-23 12:30:00,6.83,6.84,6.83,6.83,863200.0,6.384,6.3933,6.384,6.384,863200.0
2012-02-23 12:40:00,6.83,6.83,6.82,6.82,1192800.0,6.384,6.384,6.3746,6.3746,1192800.0
2012-02-23 12:50:00,6.82,6.82,6.81,6.82,844800.0,6.3746,6.3746,6.3653,6.3746,844800.0
2012-02-23 13:00:00,6.82,6.82,6.81,6.81,966400.0,6.3746,6.3746,6.3653,6.3653,966400.0
2012-02-23 13:10:00,6.81,6.82,6.81,6.82,403200.0,6.3653,6.3746,6.3653,6.3746,403200.0
2012-02-23 13:20:00,6.82,6.82,6.81,6.81,292000.0,6.3746,6.3746,6.3653,6.3653,292000.0
2012-02-23 13:30:00,6.81,6.81,6.8,6.8,564000.0,6.3653,6.3653,6.3559,6.3559,564000.0
2012-02-23 13:40:00,6.8,6.82,6.8,6.81,1096000.0,6.3559,6.3746,6.3559,6.3653,1096000.0
2012-02-23 13:50:00,6.82,6.82,6.81,6.82,684800.0,6.3746,6.3746,6.3653,6.3746,684800.0
2012-02-23 14:00:00,6.82,6.82,6.81,6.82,1176800.0,6.3746,6.3746,6.3653,6.3746,1176800.0
2012-02-23 14:10:00,6.81,6.82,6.81,6.82,948800.0,6.3653,6.3746,6.3653,6.3746,948800.0
2012-02-23 14:20:00,6.82,6.82,6.82,6.82,581600.0,6.3746,6.3746,6.3746,6.3746,581600.0
2012-02-23 14:30:00,6.82,6.83,6.82,6.83,574400.0,6.3746,6.384,6.3746,6.384,574400.0
2012-02-23 14:40:00,6.83,6.83,6.82,6.82,930400.0,6.384,6.384,6.3746,6.3746,930400.0
2012-02-23 14:50:00,6.82,6.83,6.82,6.82,399200.0,6.3746,6.384,6.3746,6.3746,399200.0
2012-02-23 15:00:00,6.82,6.83,6.82,6.83,439200.0,6.3746,6.384,6.3746,6.384,439200.0
2012-02-23 15:10:00,6.83,6.85,6.83,6.84,1550400.0,6.384,6.4027,6.384,6.3933,1550400.0
2012-02-23 15:20:00,6.85,6.85,6.84,6.84,641600.0,6.4027,6.4027,6.3933,6.3933,641600.0
2012-02-23 15:30:00,6.84,6.85,6.84,6.84,2083200.0,6.3933,6.4027,6.3933,6.3933,2083200.0
2012-02-23 15:40:00,6.84,6.85,6.84,6.85,1539200.0,6.3933,6.4027,6.3933,6.4027,1539200.0
2012-02-23 15:50:00,6.85,6.85,6.84,6.84,3824000.0,6.4027,6.4027,6.3933,6.3933,3824000.0
2012-02-24 09:30:00,6.87,6.88,6.86,6.87,1263200.0,6.4214,6.4307,6.412,6.4214,1263200.0
2012-02-24 09:40:00,6.87,6.87,6.85,6.87,1610400.0,6.4214,6.4214,6.4027,6.4214,1610400.0
2012-02-24 09:50:00,6.87,6.88,6.87,6.88,1317600.0,6.4214,6.4307,6.4214,6.4307,1317600.0
2012-02-24 10:00:00,6.88,6.89,6.87,6.89,1285600.0,6.4307,6.4401,6.4214,6.4401,1285600.0
2012-02-24 10:10:00,6.89,6.89,6.88,6.88,933600.0,6.4401,6.4401,6.4307,6.4307,933600.0
2012-02-24 10:20:00,6.88,6.88,6.86,6.86,1102400.0,6.4307,6.4307,6.412,6.412,1102400.0
2012-02-24 10:30:00,6.87,6.87,6.86,6.87,636000.0,6.4214,6.4214,6.412,6.4214,636000.0
2012-02-24 10:40:00,6.87,6.88,6.87,6.87,762400.0,6.4214,6.4307,6.4214,6.4214,762400.0
2012-02-24 10:50:00,6.87,6.87,6.86,6.86,1528800.0,6.4214,6.4214,6.412,6.412,1528800.0
2012-02-24 11:00:00,6.86,6.88,6.86,6.88,1416000.0,6.412,6.4307,6.412,6.4307,1416000.0
2012-02-24 11:10:00,6.88,6.88,6.88,6.88,892800.0,6.4307,6.4307,6.4307,6.4307,892800.0
2012-02-24 11:20:00,6.88,6.89,6.88,6.89,740800.0,6.4307,6.4401,6.4307,6.4401,740800.0
2012-02-24 11:30:00,6.89,6.89,6.88,6.89,394400.0,6.4401,6.4401,6.4307,6.4401,394400.0
2012-02-24 11:40:00,6.89,6.89,6.88,6.89,511200.0,6.4401,6.4401,6.4307,6.4401,511200.0
2012-02-24 11:50:00,6.89,6.9,6.89,6.9,820000.0,6.4401,6.4494,6.4401,6.4494,820000.0
2012-02-24 12:00:00,6.9,6.9,6.89,6.9,995200.0,6.4494,6.4494,6.4401,6.4494,995200.0
2012-02-24 12:10:00,6.9,6.9,6.89,6.89,231200.0,6.4494,6.4494,6.4401,6.4401,231200.0
2012-02-24 12:20:00,6.89,6.9,6.89,6.9,747200.0,6.4401,6.4494,6.4401,6.4494,747200.0
2012-02-24 12:30:00,6.89,6.9,6.89,6.89,611200.0,6.4401,6.4494,6.4401,6.4401,611200.0
2012-02-24 12:40:00,6.89,6.9,6.89,6.89,216800.0,6.4401,6.4494,6.4401,6.4401,216800.0
2012-02-24 12:50:00,6.9,6.9,6.89,6.89,304800.0,6.4494,6.4494,6.4401,6.4401,304800.0
2012-02-24 13:00:00,6.89,6.9,6.89,6.9,1209600.0,6.4401,6.4494,6.4401,6.4494,1209600.0
2012-02-24 13:10:00,6.9,6.9,6.89,6.9,976000.0,6.4494,6.4494,6.4401,6.4494,976000.0
2012-02-24 13:20:00,6.9,6.9,6.88,6.88,348000.0,6.4494,6.4494,6.4307,6.4307,348000.0
2012-02-24 13:30:00,6.89,6.89,6.88,6.88,1031200.0,6.4401,6.4401,6.4307,6.4307,1031200.0
2012-02-24 13:40:00,6.88,6.88,6.87,6.87,661600.0,6.4307,6.4307,6.4214,6.4214,661600.0
2012-02-24 13:50:00,6.87,6.88,6.87,6.88,449600.0,6.4214,6.4307,6.4214,6.4307,449600.0
2012-02-24 14:00:00,6.88,6.88,6.88,6.88,756800.0,6.4307,6.4307,6.4307,6.4307,756800.0
2012-02-24 14:10:00,6.88,6.88,6.87,6.88,274400.0,6.4307,6.4307,6.4214,6.4307,274400.0
2012-02-24 14:20:00,6.87,6.87,6.86,6.86,715200.0,6.4214,6.4214,6.412,6.412,715200.0
2012-02-24 14:30:00,6.86,6.86,6.84,6.86,1849600.0,6.412,6.412,6.3933,6.412,1849600.0
2012-02-24 14:40:00,6.86,6.86,6.85,6.86,551200.0,6.412,6.412,6.4027,6.412,551200.0
2012-02-24 14:50:00,6.86,6.86,6.85,6.86,560800.0,6.412,6.412,6.4027,6.412,560800.0
2012-02-24 15:00:00,6.86,6.87,6.86,6.86,1445600.0,6.412,6.4214,6.412,6.412,1445600.0
2012-02-24 15:10:00,6.86,6.86,6.86,6.86,397600.0,6.412,6.412,6.412,6.412,397600.0
2012-02-24 15:20:00,6.86,6.87,6.86,6.86,578400.0,6.412,6.4214,6.412,6.412,578400.0
2012-02-24 15:30:00,6.86,6.87,6.85,6.86,1119200.0,6.412,6.4214,6.4027,6.412,1119200.0
2012-02-24 15:40:00,6.87,6.87,6.85,6.86,2107200.0,6.4214,6.4214,6.4027,6.412,2107200.0
2012-02-24 15:50:00,6.86,6.87,6.85,6.87,6537600.0,6.412,6.4214,6.4027,6.4214,6537600.0
2012-02-27 09:30:00,6.78,6.79,6.77,6.78,2002400.0,6.3372,6.3466,6.3279,6.3372,2002400.0
2012-02-27 09:40:00,6.77,6.77,6.76,6.77,2763200.0,6.3279,6.3279,6.3185,6.3279,2763200.0
2012-02-27 09:50:00,6.77,6.79,6.76,6.79,1847200.0,6.3279,6.3466,6.3185,6.3466,1847200.0
2012-02-27 10:00:00,6.79,6.81,6.79,6.81,1982400.0,6.3466,6.3653,6.3466,6.3653,1982400.0
2012-02-27 10:10:00,6.81,6.83,6.81,6.82,2380800.0,6.3653,6.384,6.3653,6.3746,2380800.0
2012-02-27 10:20:00,6.82,6.83,6.82,6.82,1268000.0,6.3746,6.384,6.3746,6.3746,1268000.0
2012-02-27 10:30:00,6.82,6.83,6.82,6.82,1334400.0,6.3746,6.384,6.3746,6.3746,1334400.0
2012-02-27 10:40:00,6.82,6.86,6.82,6.85,3203200.0,6.3746,6.412,6.3746,6.4027,3203200.0
2012-02-27 10:50:00,6.85,6.86,6.85,6.85,844000.0,6.4027,6.412,6.4027,6.4027,844000.0
2012-02-27 11:00:00,6.85,6.87,6.85,6.87,890400.0,6.4027,6.4214,6.4027,6.4214,890400.0
2012-02-27 11:10:00,6.87,6.88,6.86,6.88,1178400.0,6.4214,6.4307,6.412,6.4307,1178400.0
2012-02-27 11:20:00,6.88,6.91,6.88,6.89,2506400.0,6.4307,6.4587,6.4307,6.4401,2506400.0
2012-02-27 11:30:00,6.89,6.89,6.89,6.89,868000.0,6.4401,6.4401,6.4401,6.4401,868000.0
2012-02-27 11:40:00,6.89,6.9,6.88,6.89,1256800.0,6.4401,6.4494,6.4307,6.4401,1256800.0
2012-02-27 11:50:00,6.89,6.89,6.88,6.89,733600.0,6.4401,6.4401,6.4307,6.4401,733600.0
2012-02-27 12:00:00,6.89,6.9,6.89,6.89,941600.0,6.4401,6.4494,6.4401,6.4401,941600.0
2012-02-27 12:10:00,6.89,6.9,6.89,6.89,705600.0,6.4401,6.4494,6.4401,6.4401,705600.0
2012-02-27 12:20:00,6.89,6.89,6.88,6.89,912800.0,6.4401,6.4401,6.4307,6.4401,912800.0
2012-02-27 12:30:00,6.89,6.89,6.88,6.89,339200.0,6.4401,6.4401,6.4307,6.4401,339200.0
2012-02-27 12:40:00,6.89,6.9,6.89,6.9,888800.0,6.4401,6.4494,6.4401,6.4494,888800.0
2012-02-27 12:50:00,6.9,6.93,6.9,6.91,2675200.0,6.4494,6.4774,6.4494,6.4587,2675200.0
2012-02-27 13:00:00,6.91,6.91,6.9,6.9,409600.0,6.4587,6.4587,6.4494,6.4494,409600.0
2012-02-27 13:10:00,6.9,6.9,6.9,6.9,132000.0,6.4494,6.4494,6.4494,6.4494,132000.0
2012-02-27 13:20:00,6.9,6.91,6.9,6.9,334400.0,6.4494,6.4587,6.4494,6.4494,334400.0
2012-02-27 13:30:00,6.9,6.91,6.9,6.91,155200.0,6.4494,6.4587,6.4494,6.4587,155200.0
2012-02-27 13:40:00,6.91,6.91,6.9,6.9,340000.0,6.4587,6.4587,6.4494,6.4494,340000.0
2012-02-27 13:50:00,6.9,6.9,6.89,6.89,368800.0,6.4494,6.4494,6.4401,6.4401,368800.0
2012-02-27 14:00:00,6.89,6.91,6.89,6.9,508800.0,6.4401,6.4587,6.4401,6.4494,508800.0
2012-02-27 14:10:00,6.9,6.9,6.9,6.9,164000.0,6.4494,6.4494,6.4494,6.4494,164000.0
2012-02-27 14:20:00,6.9,6.9,6.9,6.9,370400.0,6.4494,6.4494,6.4494,6.4494,370400.0
2012-02-27 14:30:00,6.9,6.9,6.89,6.9,749600.0,6.4494,6.4494,6.4401,6.4494,749600.0
2012-02-27 14:40:00,6.9,6.91,6.9,6.91,1047200.0,6.4494,6.4587,6.4494,6.4587,1047200.0
2012-02-27 14:50:00,6.91,6.91,6.9,6.91,414400.0,6.4587,6.4587,6.4494,6.4587,414400.0
2012-02-27 15:00:00,6.91,6.93,6.91,6.92,2694400.0,6.4587,6.4774,6.4587,6.4681,2694400.0
2012-02-27 15:10:00,6.92,6.93,6.9,6.91,2416000.0,6.4681,6.4774,6.4494,6.4587,2416000.0
2012-02-27 15:20:00,6.91,6.91,6.9,6.91,1938400.0,6.4587,6.4587,6.4494,6.4587,1938400.0
2012-02-27 15:30:00,6.91,6.92,6.91,6.91,6240800.0,6.4587,6.4681,6.4587,6.4587,6240800.0
2012-02-27 15:40:00,6.91,6.92,6.9,6.91,1448800.0,6.4587,6.4681,6.4494,6.4587,1448800.0
2012-02-27 15:50:00,6.9,6.91,6.89,6.89,4224800.0,6.4494,6.4587,6.4401,6.4401,4224800.0
2012-02-28 09:30:00,6.9,6.91,6.89,6.9,2219200.0,6.4494,6.4587,6.4401,6.4494,2219200.0
2012-02-28 09:40:00,6.9,6.9,6.87,6.89,1874400.0,6.4494,6.4494,6.4214,6.4401,1874400.0
2012-02-28 09:50:00,6.89,6.92,6.89,6.91,2324800.0,6.4401,6.4681,6.4401,6.4587,2324800.0
2012-02-28 10:00:00,6.91,6.94,6.89,6.89,6493600.0,6.4587,6.4868,6.4401,6.4401,6493600.0
2012-02-28 10:10:00,6.89,6.91,6.89,6.9,1947200.0,6.4401,6.4587,6.4401,6.4494,1947200.0
2012-02-28 10:20:00,6.9,6.92,6.9,6.91,1496000.0,6.4494,6.4681,6.4494,6.4587,1496000.0
2012-02-28 10:30:00,6.91,6.93,6.91,6.93,3283200.0,6.4587,6.4774,6.4587,6.4774,3283200.0
2012-02-28 10:40:00,6.93,6.94,6.92,6.92,1923200.0,6.4774,6.4868,6.4681,6.4681,1923200.0
2012-02-28 10:50:00,6.92,6.93,6.91,6.93,1887200.0,6.4681,6.4774,6.4587,6.4774,1887200.0
2012-02-28 11:00:00,6.93,6.94,6.92,6.93,2138400.0,6.4774,6.4868,6.4681,6.4774,2138400.0
2012-02-28 11:10:00,6.94,6.94,6.93,6.93,1304000.0,6.4868,6.4868,6.4774,6.4774,1304000.0
2012-02-28 11:20:00,6.94,6.95,6.93,6.94,1971200.0,6.4868,6.4961,6.4774,6.4868,1971200.0
2012-02-28 11:30:00,6.94,6.94,6.93,6.94,762400.0,6.4868,6.4868,6.4774,6.4868,762400.0
2012-02-28 11:40:00,6.94,6.94,6.93,6.93,631200.0,6.4868,6.4868,6.4774,6.4774,631200.0
2012-02-28 11:50:00,6.93,6.94,6.92,6.93,1000800.0,6.4774,6.4868,6.4681,6.4774,1000800.0
2012-02-28 12:00:00,6.93,6.94,6.93,6.93,755200.0,6.4774,6.4868,6.4774,6.4774,755200.0
2012-02-28 12:10:00,6.93,6.93,6.93,6.93,661600.0,6.4774,6.4774,6.4774,6.4774,661600.0
2012-02-28 12:20:00,6.93,6.93,6.92,6.93,420800.0,6.4774,6.4774,6.4681,6.4774,420800.0
2012-02-28 12:30:00,6.93,6.93,6.92,6.93,585600.0,6.4774,6.4774,6.4681,6.4774,585600.0
2012-02-28 12:40:00,6.93,6.94,6.93,6.93,266400.0,6.4774,6.4868,6.4774,6.4774,266400.0
2012-02-28 12:50:00,6.94,6.94,6.93,6.94,205600.0,6.4868,6.4868,6.4774,6.4868,205600.0
2012-02-28 13:00:00,6.93,6.94,6.93,6.93,275200.0,6.4774,6.4868,6.4774,6.4774,275200.0
2012-02-28 13:10:00,6.93,6.93,6.93,6.93,387200.0,6.4774,6.4774,6.4774,6.4774,387200.0
2012-02-28 13:20:00,6.93,6.93,6.93,6.93,271200.0,6.4774,6.4774,6.4774,6.4774,271200.0
2012-02-28 13:30:00,6.93,6.93,6.92,6.92,524800.0,6.4774,6.4774,6.4681,6.4681,524800.0
2012-02-28 13:40:00,6.92,6.92,6.91,6.91,579200.0,6.4681,6.4681,6.4587,6.4587,579200.0
2012-02-28 13:50:00,6.91,6.91,6.89,6.9,2515200.0,6.4587,6.4587,6.4401,6.4494,2515200.0
2012-02-28 14:00:00,6.9,6.91,6.9,6.9,684800.0,6.4494,6.4587,6.4494,6.4494,684800.0
2012-02-28 14:10:00,6.9,6.91,6.89,6.9,958400.0,6.4494,6.4587,6.4401,6.4494,958400.0
2012-02-28 14:20:00,6.9,6.91,6.89,6.89,1308000.0,6.4494,6.4587,6.4401,6.4401,1308000.0
2012-02-28 14:30:00,6.89,6.91,6.89,6.9,755200.0,6.4401,6.4587,6.4401,6.4494,755200.0
2012-02-28 14:40:00,6.9,6.91,6.9,6.91,827200.0,6.4494,6.4587,6.4494,6.4587,827200.0
2012-02-28 14:50:00,6.91,6.91,6.91,6.91,808000.0,6.4587,6.4587,6.4587,6.4587,808000.0
2012-02-28 15:00:00,6.91,6.91,6.91,6.91,696000.0,6.4587,6.4587,6.4587,6.4587,696000.0
2012-02-28 15:10:00,6.91,6.93,6.9,6.93,732800.0,6.4587,6.4774,6.4494,6.4774,732800.0
2012-02-28 15:20:00,6.93,6.93,6.92,6.93,683200.0,6.4774,6.4774,6.4681,6.4774,683200.0
2012-02-28 15:30:00,6.93,6.93,6.92,6.93,560800.0,6.4774,6.4774,6.4681,6.4774,560800.0
2012-02-28 15:40:00,6.93,6.94,6.93,6.93,2332000.0,6.4774,6.4868,6.4774,6.4774,2332000.0
2012-02-28 15:50:00,6.93,6.95,6.93,6.93,4064000.0,6.4774,6.4961,6.4774,6.4774,4064000.0
2012-02-29 09:30:00,6.96,6.97,6.96,6.97,1888800.0,6.5055,6.5148,6.5055,6.5148,1888800.0
2012-02-29 09:40:00,6.97,6.99,6.97,6.99,3437600.0,6.5148,6.5335,6.5148,6.5335,3437600.0
2012-02-29 09:50:00,6.99,6.99,6.98,6.99,1321600.0,6.5335,6.5335,6.5242,6.5335,1321600.0
2012-02-29 10:00:00,6.99,7.0,6.95,6.97,5075200.0,6.5335,6.5429,6.4961,6.5148,5075200.0
2012-02-29 10:10:00,6.97,6.98,6.96,6.96,2018400.0,6.5148,6.5242,6.5055,6.5055,2018400.0
2012-02-29 10:20:00,6.96,6.97,6.95,6.96,1928800.0,6.5055,6.5148,6.4961,6.5055,1928800.0
2012-02-29 10:30:00,6.96,6.96,6.94,6.95,2404000.0,6.5055,6.5055,6.4868,6.4961,2404000.0
2012-02-29 10:40:00,6.95,6.95,6.89,6.9,4308800.0,6.4961,6.4961,6.4401,6.4494,4308800.0
2012-02-29 10:50:00,6.9,6.9,6.87,6.9,4020000.0,6.4494,6.4494,6.4214,6.4494,4020000.0
2012-02-29 11:00:00,6.91,6.92,6.9,6.92,2127200.0,6.4587,6.4681,6.4494,6.4681,2127200.0
2012-02-29 11:10:00,6.92,6.92,6.9,6.91,1040800.0,6.4681,6.4681,6.4494,6.4587,1040800.0
2012-02-29 11:20:00,6.91,6.91,6.87,6.87,2597600.0,6.4587,6.4587,6.4214,6.4214,2597600.0
2012-02-29 11:30:00,6.87,6.89,6.86,6.89,2109600.0,6.4214,6.4401,6.412,6.4401,2109600.0
2012-02-29 11:40:00,6.89,6.91,6.89,6.91,1525600.0,6.4401,6.4587,6.4401,6.4587,1525600.0
2012-02-29 11:50:00,6.91,6.92,6.9,6.91,1726400.0,6.4587,6.4681,6.4494,6.4587,1726400.0
2012-02-29 12:00:00,6.91,6.91,6.9,6.91,1215200.0,6.4587,6.4587,6.4494,6.4587,1215200.0
2012-02-29 12:10:00,6.91,6.93,6.91,6.93,1620000.0,6.4587,6.4774,6.4587,6.4774,1620000.0
2012-02-29 12:20:00,6.93,6.93,6.92,6.93,1597600.0,6.4774,6.4774,6.4681,6.4774,1597600.0
2012-02-29 12:30:00,6.93,6.93,6.92,6.93,590400.0,6.4774,6.4774,6.4681,6.4774,590400.0
2012-02-29 12:40:00,6.92,6.93,6.91,6.91,1178400.0,6.4681,6.4774,6.4587,6.4587,1178400.0
2012-02-29 12:50:00,6.91,6.92,6.91,6.92,244000.0,6.4587,6.4681,6.4587,6.4681,244000.0
2012-02-29 13:00:00,6.92,6.93,6.92,6.93,380000.0,6.4681,6.4774,6.4681,6.4774,380000.0
2012-02-29 13:10:00,6.93,6.93,6.91,6.91,668800.0,6.4774,6.4774,6.4587,6.4587,668800.0
2012-02-29 13:20:00,6.91,6.92,6.9,6.92,1518400.0,6.4587,6.4681,6.4494,6.4681,1518400.0
2012-02-29 13:30:00,6.91,6.92,6.91,6.91,787200.0,6.4587,6.4681,6.4587,6.4587,787200.0
2012-02-29 13:40:00,6.91,6.93,6.91,6.93,445600.0,6.4587,6.4774,6.4587,6.4774,445600.0
2012-02-29 13:50:00,6.93,6.94,6.92,6.94,1022400.0,6.4774,6.4868,6.4681,6.4868,1022400.0
2012-02-29 14:00:00,6.93,6.95,6.93,6.94,778400.0,6.4774,6.4961,6.4774,6.4868,778400.0
2012-02-29 14:10:00,6.94,6.95,6.92,6.93,1214400.0,6.4868,6.4961,6.4681,6.4774,1214400.0
2012-02-29 14:20:00,6.93,6.93,6.92,6.93,448800.0,6.4774,6.4774,6.4681,6.4774,448800.0
2012-02-29 14:30:00,6.93,6.93,6.92,6.92,449600.0,6.4774,6.4774,6.4681,6.4681,449600.0
2012-02-29 14:40:00,6.92,6.92,6.91,6.92,959200.0,6.4681,6.4681,6.4587,6.4681,959200.0
2012-02-29 14:50:00,6.92,6.92,6.91,6.91,614400.0,6.4681,6.4681,6.4587,6.4587,614400.0
2012-02-29 15:00:00,6.91,6.91,6.89,6.9,724000.0,6.4587,6.4587,6.4401,6.4494,724000.0
2012-02-29 15:10:00,6.9,6.91,6.9,6.9,688800.0,6.4494,6.4587,6.4494,6.4494,688800.0
2012-02-29 15:20:00,6.9,6.9,6.89,6.89,746400.0,6.4494,6.4494,6.4401,6.4401,746400.0
2012-02-29 15:30:00,6.89,6.89,6.85,6.86,2948800.0,6.4401,6.4401,6.4027,6.412,2948800.0
2012-02-29 15:40:00,6.86,6.89,6.86,6.89,3668000.0,6.412,6.4401,6.412,6.4401,3668000.0
2012-02-29 15:50:00,6.89,6.89,6.87,6.87,5231200.0,6.4401,6.4401,6.4214,6.4214,5231200.0
2012-03-01 09:30:00,6.91,6.94,6.91,6.93,2856000.0,6.4587,6.4868,6.4587,6.4774,2856000.0
2012-03-01 09:40:00,6.93,6.94,6.92,6.93,1552000.0,6.4774,6.4868,6.4681,6.4774,1552000.0
2012-03-01 09:50:00,6.93,6.96,6.93,6.96,2904800.0,6.4774,6.5055,6.4774,6.5055,2904800.0
2012-03-01 10:00:00,6.95,6.95,6.89,6.93,7791200.0,6.4961,6.4961,6.4401,6.4774,7791200.0
2012-03-01 10:10:00,6.93,6.94,6.92,6.93,2481600.0,6.4774,6.4868,6.4681,6.4774,2481600.0
2012-03-01 10:20:00,6.93,6.95,6.93,6.94,1976800.0,6.4774,6.4961,6.4774,6.4868,1976800.0
2012-03-01 10:30:00,6.94,6.94,6.92,6.93,2111200.0,6.4868,6.4868,6.4681,6.4774,2111200.0
2012-03-01 10:40:00,6.93,6.93,6.92,6.92,1984800.0,6.4774,6.4774,6.4681,6.4681,1984800.0
2012-03-01 10:50:00,6.92,6.93,6.9,6.93,2213600.0,6.4681,6.4774,6.4494,6.4774,2213600.0
2012-03-01 11:00:00,6.93,6.94,6.92,6.92,1649600.0,6.4774,6.4868,6.4681,6.4681,1649600.0
2012-03-01 11:10:00,6.92,6.93,6.92,6.92,1560800.0,6.4681,6.4774,6.4681,6.4681,1560800.0
2012-03-01 11:20:00,6.93,6.93,6.92,6.93,2686400.0,6.4774,6.4774,6.4681,6.4774,2686400.0
2012-03-01 11:30:00,6.94,6.94,6.93,6.93,2260800.0,6.4868,6.4868,6.4774,6.4774,2260800.0
2012-03-01 11:40:00,6.93,6.96,6.93,6.95,1295200.0,6.4774,6.5055,6.4774,6.4961,1295200.0
2012-03-01 11:50:00,6.95,6.95,6.94,6.95,1225600.0,6.4961,6.4961,6.4868,6.4961,1225600.0
2012-03-01 12:00:00,6.95,6.95,6.94,6.95,1060800.0,6.4961,6.4961,6.4868,6.4961,1060800.0
2012-03-01 12:10:00,6.95,6.96,6.95,6.96,648000.0,6.4961,6.5055,6.4961,6.5055,648000.0
2012-03-01 12:20:00,6.96,6.97,6.95,6.95,1133600.0,6.5055,6.5148,6.4961,6.4961,1133600.0
2012-03-01 12:30:00,6.96,6.96,6.95,6.96,502400.0,6.5055,6.5055,6.4961,6.5055,502400.0
2012-03-01 12:40:00,6.95,6.96,6.95,6.96,640800.0,6.4961,6.5055,6.4961,6.5055,640800.0
2012-03-01 12:50:00,6.96,6.96,6.96,6.96,3262400.0,6.5055,6.5055,6.5055,6.5055,3262400.0
2012-03-01 13:00:00,6.96,6.96,6.95,6.96,804800.0,6.5055,6.5055,6.4961,6.5055,804800.0
2012-03-01 13:10:00,6.95,6.96,6.95,6.96,1248000.0,6.4961,6.5055,6.4961,6.5055,1248000.0
2012-03-01 13:20:00,6.96,6.98,6.96,6.98,1563200.0,6.5055,6.5242,6.5055,6.5242,1563200.0
2012-03-01 13:30:00,6.98,6.98,6.97,6.98,404800.0,6.5242,6.5242,6.5148,6.5242,404800.0
2012-03-01 13:40:00,6.97,6.98,6.97,6.97,560000.0,6.5148,6.5242,6.5148,6.5148,560000.0
2012-03-01 13:50:00,6.97,6.98,6.97,6.97,600800.0,6.5148,6.5242,6.5148,6.5148,600800.0
2012-03-01 14:00:00,6.97,6.98,6.97,6.98,558400.0,6.5148,6.5242,6.5148,6.5242,558400.0
2012-03-01 14:10:00,6.98,6.98,6.97,6.97,1465600.0,6.5242,6.5242,6.5148,6.5148,1465600.0
2012-03-01 14:20:00,6.97,6.97,6.95,6.96,1080800.0,6.5148,6.5148,6.4961,6.5055,1080800.0
2012-03-01 14:30:00,6.96,6.96,6.95,6.95,1227200.0,6.5055,6.5055,6.4961,6.4961,1227200.0
2012-03-01 14:40:00,6.95,6.96,6.95,6.96,2029600.0,6.4961,6.5055,6.4961,6.5055,2029600.0
2012-03-01 14:50:00,6.96,6.96,6.95,6.96,2295200.0,6.5055,6.5055,6.4961,6.5055,2295200.0
2012-03-01 15:00:00,6.96,6.97,6.94,6.94,1057600.0,6.5055,6.5148,6.4868,6.4868,1057600.0
2012-03-01 15:10:00,6.95,6.96,6.92,6.92,2989600.0,6.4961,6.5055,6.4681,6.4681,2989600.0
2012-03-01 15:20:00,6.92,6.94,6.91,6.94,3035200.0,6.4681,6.4868,6.4587,6.4868,3035200.0
2012-03-01 15:30:00,6.94,6.94,6.91,6.92,1714400.0,6.4868,6.4868,6.4587,6.4681,1714400.0
2012-03-01 15:40:00,6.92,6.95,6.92,6.95,3632000.0,6.4681,6.4961,6.4681,6.4961,3632000.0
2012-03-01 15:50:00,6.95,6.97,6.95,6.95,7269600.0,6.4961,6.5148,6.4961,6.4961,7269600.0
2012-03-02 09:30:00,6.95,6.95,6.94,6.95,2187200.0,6.4961,6.4961,6.4868,6.4961,2187200.0
2012-03-02 09:40:00,6.95,6.95,6.93,6.93,2006400.0,6.4961,6.4961,6.4774,6.4774,2006400.0
2012-03-02 09:50:00,6.93,6.95,6.92,6.93,2638400.0,6.4774,6.4961,6.4681,6.4774,2638400.0
2012-03-02 10:00:00,6.93,6.93,6.92,6.93,1611200.0,6.4774,6.4774,6.4681,6.4774,1611200.0
2012-03-02 10:10:00,6.93,6.96,6.93,6.95,1908800.0,6.4774,6.5055,6.4774,6.4961,1908800.0
2012-03-02 10:20:00,6.95,6.96,6.95,6.96,1608000.0,6.4961,6.5055,6.4961,6.5055,1608000.0
2012-03-02 10:30:00,6.96,6.96,6.94,6.94,2166400.0,6.5055,6.5055,6.4868,6.4868,2166400.0
2012-03-02 10:40:00,6.93,6.95,6.93,6.94,932800.0,6.4774,6.4961,6.4774,6.4868,932800.0
2012-03-02 10:50:00,6.94,6.96,6.93,6.93,2302400.0,6.4868,6.5055,6.4774,6.4774,2302400.0
2012-03-02 11:00:00,6.94,6.94,6.93,6.94,1277600.0,6.4868,6.4868,6.4774,6.4868,1277600.0
2012-03-02 11:10:00,6.94,6.94,6.92,6.93,1492800.0,6.4868,6.4868,6.4681,6.4774,1492800.0
2012-03-02 11:20:00,6.93,6.94,6.93,6.93,1144800.0,6.4774,6.4868,6.4774,6.4774,1144800.0
2012-03-02 11:30:00,6.93,6.94,6.93,6.93,672800.0,6.4774,6.4868,6.4774,6.4774,672800.0
2012-03-02 11:40:00,6.93,6.93,6.9,6.91,3235200.0,6.4774,6.4774,6.4494,6.4587,3235200.0
2012-03-02 11:50:00,6.91,6.91,6.9,6.91,865600.0,6.4587,6.4587,6.4494,6.4587,865600.0
2012-03-02 12:00:00,6.91,6.92,6.91,6.92,1116800.0,6.4587,6.4681,6.4587,6.4681,1116800.0
2012-03-02 12:10:00,6.92,6.92,6.9,6.91,1296000.0,6.4681,6.4681,6.4494,6.4587,1296000.0
2012-03-02 12:20:00,6.91,6.91,6.89,6.91,2995200.0,6.4587,6.4587,6.4401,6.4587,2995200.0
2012-03-02 12:30:00,6.91,6.91,6.9,6.91,865600.0,6.4587,6.4587,6.4494,6.4587,865600.0
2012-03-02 12:40:00,6.91,6.92,6.91,6.92,448800.0,6.4587,6.4681,6.4587,6.4681,448800.0
2012-03-02 12:50:00,6.92,6.92,6.91,6.91,710400.0,6.4681,6.4681,6.4587,6.4587,710400.0
2012-03-02 13:00:00,6.91,6.92,6.9,6.91,618400.0,6.4587,6.4681,6.4494,6.4587,618400.0
2012-03-02 13:10:00,6.91,6.91,6.89,6.89,1411200.0,6.4587,6.4587,6.4401,6.4401,1411200.0
2012-03-02 13:20:00,6.89,6.89,6.88,6.89,1874400.0,6.4401,6.4401,6.4307,6.4401,1874400.0
2012-03-02 13:30:00,6.89,6.9,6.89,6.9,1177600.0,6.4401,6.4494,6.4401,6.4494,1177600.0
2012-03-02 13:40:00,6.9,6.9,6.89,6.9,952800.0,6.4494,6.4494,6.4401,6.4494,952800.0
2012-03-02 13:50:00,6.9,6.91,6.9,6.91,759200.0,6.4494,6.4587,6.4494,6.4587,759200.0
2012-03-02 14:00:00,6.91,6.91,6.91,6.91,840800.0,6.4587,6.4587,6.4587,6.4587,840800.0
2012-03-02 14:10:00,6.91,6.92,6.9,6.92,513600.0,6.4587,6.4681,6.4494,6.4681,513600.0
2012-03-02 14:20:00,6.92,6.92,6.91,6.91,534400.0,6.4681,6.4681,6.4587,6.4587,534400.0
2012-03-02 14:30:00,6.91,6.91,6.9,6.91,375200.0,6.4587,6.4587,6.4494,6.4587,375200.0
2012-03-02 14:40:00,6.91,6.92,6.91,6.91,884000.0,6.4587,6.4681,6.4587,6.4587,884000.0
2012-03-02 14:50:00,6.91,6.92,6.91,6.92,902400.0,6.4587,6.4681,6.4587,6.4681,902400.0
2012-03-02 15:00:00,6.92,6.93,6.91,6.92,2900800.0,6.4681,6.4774,6.4587,6.4681,2900800.0
2012-03-02 15:10:00,6.92,6.92,6.91,6.92,687200.0,6.4681,6.4681,6.4587,6.4681,687200.0
2012-03-02 15:20:00,6.91,6.93,6.91,6.93,608000.0,6.4587,6.4774,6.4587,6.4774,608000.0
2012-03-02 15:30:00,6.93,6.94,6.91,6.91,2076000.0,6.4774,6.4868,6.4587,6.4587,2076000.0
2012-03-02 15:40:00,6.92,6.92,6.91,6.91,2040000.0,6.4681,6.4681,6.4587,6.4587,2040000.0
2012-03-02 15:50:00,6.91,6.92,6.91,6.91,4632800.0,6.4587,6.4681,6.4587,6.4587,4632800.0
2012-03-05 09:30:00,6.89,6.89,6.87,6.88,1652000.0,6.4401,6.4401,6.4214,6.4307,1652000.0
2012-03-05 09:40:00,6.88,6.89,6.86,6.87,1700000.0,6.4307,6.4401,6.412,6.4214,1700000.0
2012-03-05 09:50:00,6.87,6.88,6.86,6.88,1404000.0,6.4214,6.4307,6.412,6.4307,1404000.0
2012-03-05 10:00:00,6.87,6.9,6.86,6.89,3428000.0,6.4214,6.4494,6.412,6.4401,3428000.0
2012-03-05 10:10:00,6.89,6.89,6.86,6.87,1106400.0,6.4401,6.4401,6.412,6.4214,1106400.0
2012-03-05 10:20:00,6.87,6.87,6.82,6.83,3588800.0,6.4214,6.4214,6.3746,6.384,3588800.0
2012-03-05 10:30:00,6.83,6.84,6.82,6.84,2279200.0,6.384,6.3933,6.3746,6.3933,2279200.0
2012-03-05 10:40:00,6.84,6.85,6.83,6.85,1300000.0,6.3933,6.4027,6.384,6.4027,1300000.0
2012-03-05 10:50:00,6.85,6.85,6.83,6.84,1087200.0,6.4027,6.4027,6.384,6.3933,1087200.0
2012-03-05 11:00:00,6.84,6.85,6.83,6.85,1814400.0,6.3933,6.4027,6.384,6.4027,1814400.0
2012-03-05 11:10:00,6.85,6.85,6.81,6.82,2885600.0,6.4027,6.4027,6.3653,6.3746,2885600.0
2012-03-05 11:20:00,6.82,6.83,6.82,6.83,1155200.0,6.3746,6.384,6.3746,6.384,1155200.0
2012-03-05 11:30:00,6.83,6.83,6.82,6.82,922400.0,6.384,6.384,6.3746,6.3746,922400.0
2012-03-05 11:40:00,6.82,6.84,6.82,6.84,2549600.0,6.3746,6.3933,6.3746,6.3933,2549600.0
2012-03-05 11:50:00,6.84,6.84,6.82,6.83,1840000.0,6.3933,6.3933,6.3746,6.384,1840000.0
2012-03-05 12:00:00,6.83,6.84,6.83,6.84,842400.0,6.384,6.3933,6.384,6.3933,842400.0
2012-03-05 12:10:00,6.84,6.84,6.82,6.83,835200.0,6.3933,6.3933,6.3746,6.384,835200.0
2012-03-05 12:20:00,6.83,6.83,6.82,6.83,592000.0,6.384,6.384,6.3746,6.384,592000.0
2012-03-05 12:30:00,6.83,6.83,6.82,6.83,417600.0,6.384,6.384,6.3746,6.384,417600.0
2012-03-05 12:40:00,6.83,6.84,6.82,6.83,374400.0,6.384,6.3933,6.3746,6.384,374400.0
2012-03-05 12:50:00,6.83,6.83,6.81,6.82,581600.0,6.384,6.384,6.3653,6.3746,581600.0
2012-03-05 13:00:00,6.82,6.83,6.82,6.83,728800.0,6.3746,6.384,6.3746,6.384,728800.0
2012-03-05 13:10:00,6.83,6.84,6.82,6.84,740000.0,6.384,6.3933,6.3746,6.3933,740000.0
2012-03-05 13:20:00,6.84,6.84,6.83,6.84,1182400.0,6.3933,6.3933,6.384,6.3933,1182400.0
2012-03-05 13:30:00,6.84,6.84,6.83,6.84,691200.0,6.3933,6.3933,6.384,6.3933,691200.0
2012-03-05 13:40:00,6.84,6.84,6.83,6.84,368000.0,6.3933,6.3933,6.384,6.3933,368000.0
2012-03-05 13:50:00,6.84,6.84,6.82,6.83,1264800.0,6.3933,6.3933,6.3746,6.384,1264800.0
2012-03-05 14:00:00,6.83,6.83,6.82,6.83,550400.0,6.384,6.384,6.3746,6.384,550400.0
2012-03-05 14:10:00,6.83,6.84,6.83,6.84,887200.0,6.384,6.3933,6.384,6.3933,887200.0
2012-03-05 14:20:00,6.84,6.85,6.83,6.85,1157600.0,6.3933,6.4027,6.384,6.4027,1157600.0
2012-03-05 14:30:00,6.85,6.85,6.83,6.84,1118400.0,6.4027,6.4027,6.384,6.3933,1118400.0
2012-03-05 14:40:00,6.84,6.85,6.84,6.84,1121600.0,6.3933,6.4027,6.3933,6.3933,1121600.0
2012-03-05 14:50:00,6.84,6.86,6.84,6.86,2219200.0,6.3933,6.412,6.3933,6.412,2219200.0
2012-03-05 15:00:00,6.86,6.87,6.86,6.86,2001600.0,6.412,6.4214,6.412,6.412,2001600.0
2012-03-05 15:10:00,6.86,6.87,6.86,6.87,727200.0,6.412,6.4214,6.412,6.4214,727200.0
2012-03-05 15:20:00,6.87,6.88,6.87,6.87,1380800.0,6.4214,6.4307,6.4214,6.4214,1380800.0
2012-03-05 15:30:00,6.87,6.88,6.87,6.87,1006400.0,6.4214,6.4307,6.4214,6.4214,1006400.0
2012-03-05 15:40:00,6.87,6.87,6.86,6.86,3368000.0,6.4214,6.4214,6.412,6.412,3368000.0
2012-03-05 15:50:00,6.86,6.86,6.85,6.86,3034400.0,6.412,6.412,6.4027,6.412,3034400.0
2012-03-06 09:30:00,6.71,6.72,6.7,6.7,5874400.0,6.2718,6.2812,6.2625,6.2625,5874400.0
2012-03-06 09:40:00,6.7,6.71,6.69,6.7,2989600.0,6.2625,6.2718,6.2531,6.2625,2989600.0
2012-03-06 09:50:00,6.7,6.7,6.68,6.69,2767200.0,6.2625,6.2625,6.2438,6.2531,2767200.0
2012-03-06 10:00:00,6.69,6.7,6.67,6.69,2688800.0,6.2531,6.2625,6.2344,6.2531,2688800.0
2012-03-06 10:10:00,6.69,6.69,6.67,6.68,2235200.0,6.2531,6.2531,6.2344,6.2438,2235200.0
2012-03-06 10:20:00,6.68,6.68,6.66,6.67,3085600.0,6.2438,6.2438,6.2251,6.2344,3085600.0
2012-03-06 10:30:00,6.67,6.69,6.67,6.68,3393600.0,6.2344,6.2531,6.2344,6.2438,3393600.0
2012-03-06 10:40:00,6.68,6.69,6.67,6.67,1827200.0,6.2438,6.2531,6.2344,6.2344,1827200.0
2012-03-06 10:50:00,6.67,6.67,6.66,6.67,1775200.0,6.2344,6.2344,6.2251,6.2344,1775200.0
2012-03-06 11:00:00,6.67,6.69,6.66,6.69,2152800.0,6.2344,6.2531,6.2251,6.2531,2152800.0
2012-03-06 11:10:00,6.69,6.69,6.68,6.68,3108800.0,6.2531,6.2531,6.2438,6.2438,3108800.0
2012-03-06 11:20:00,6.68,6.69,6.68,6.69,3121600.0,6.2438,6.2531,6.2438,6.2531,3121600.0
2012-03-06 11:30:00,6.69,6.69,6.67,6.67,1899200.0,6.2531,6.2531,6.2344,6.2344,1899200.0
2012-03-06 11:40:00,6.67,6.68,6.65,6.66,1719200.0,6.2344,6.2438,6.2157,6.2251,1719200.0
2012-03-06 11:50:00,6.66,6.67,6.65,6.66,1835200.0,6.2251,6.2344,6.2157,6.2251,1835200.0
2012-03-06 12:00:00,6.66,6.67,6.65,6.65,2767200.0,6.2251,6.2344,6.2157,6.2157,2767200.0
2012-03-06 12:10:00,6.65,6.66,6.64,6.64,2808800.0,6.2157,6.2251,6.2064,6.2064,2808800.0
2012-03-06 12:20:00,6.64,6.65,6.64,6.64,1052800.0,6.2064,6.2157,6.2064,6.2064,1052800.0
2012-03-06 12:30:00,6.64,6.66,6.64,6.66,1395200.0,6.2064,6.2251,6.2064,6.2251,1395200.0
2012-03-06 12:40:00,6.66,6.66,6.65,6.65,524800.0,6.2251,6.2251,6.2157,6.2157,524800.0
2012-03-06 12:50:00,6.65,6.66,6.64,6.65,1100800.0,6.2157,6.2251,6.2064,6.2157,1100800.0
2012-03-06 13:00:00,6.65,6.66,6.64,6.65,1768000.0,6.2157,6.2251,6.2064,6.2157,1768000.0
2012-03-06 13:10:00,6.65,6.65,6.64,6.65,1004000.0,6.2157,6.2157,6.2064,6.2157,1004000.0
2012-03-06 13:20:00,6.65,6.65,6.63,6.64,2099200.0,6.2157,6.2157,6.197,6.2064,2099200.0
2012-03-06 13:30:00,6.64,6.65,6.64,6.65,1152000.0,6.2064,6.2157,6.2064,6.2157,1152000.0
2012-03-06 13:40:00,6.65,6.65,6.63,6.65,1827200.0,6.2157,6.2157,6.197,6.2157,1827200.0
2012-03-06 13:50:00,6.65,6.65,6.64,6.64,936800.0,6.2157,6.2157,6.2064,6.2064,936800.0
2012-03-06 14:00:00,6.64,6.65,6.64,6.65,826400.0,6.2064,6.2157,6.2064,6.2157,826400.0
2012-03-06 14:10:00,6.65,6.66,6.64,6.65,749600.0,6.2157,6.2251,6.2064,6.2157,749600.0
2012-03-06 14:20:00,6.65,6.65,6.63,6.63,2936800.0,6.2157,6.2157,6.197,6.197,2936800.0
2012-03-06 14:30:00,6.63,6.64,6.61,6.62,3722400.0,6.197,6.2064,6.1783,6.1877,3722400.0
2012-03-06 14:40:00,6.62,6.63,6.62,6.63,1668800.0,6.1877,6.197,6.1877,6.197,1668800.0
2012-03-06 14:50:00,6.63,6.63,6.62,6.62,839200.0,6.197,6.197,6.1877,6.1877,839200.0
2012-03-06 15:00:00,6.62,6.64,6.62,6.63,1062400.0,6.1877,6.2064,6.1877,6.197,1062400.0
2012-03-06 15:10:00,6.64,6.64,6.63,6.64,910400.0,6.2064,6.2064,6.197,6.2064,910400.0
2012-03-06 15:20:00,6.64,6.64,6.63,6.64,1008000.0,6.2064,6.2064,6.197,6.2064,1008000.0
2012-03-06 15:30:00,6.64,6.64,6.62,6.64,1642400.0,6.2064,6.2064,6.1877,6.2064,1642400.0
2012-03-06 15:40:00,6.64,6.65,6.64,6.65,3722400.0,6.2064,6.2157,6.2064,6.2157,3722400.0
2012-03-06 15:50:00,6.65,6.66,6.65,6.65,7168000.0,6.2157,6.2251,6.2157,6.2157,7168000.0
2012-03-07 09:30:00,6.68,6.69,6.68,6.68,3866400.0,6.2438,6.2531,6.2438,6.2438,3866400.0
2012-03-07 09:40:00,6.68,6.69,6.67,6.67,2797600.0,6.2438,6.2531,6.2344,6.2344,2797600.0
2012-03-07 09:50:00,6.67,6.7,6.67,6.69,1600800.0,6.2344,6.2625,6.2344,6.2531,1600800.0
2012-03-07 10:00:00,6.69,6.7,6.68,6.68,1485600.0,6.2531,6.2625,6.2438,6.2438,1485600.0
2012-03-07 10:10:00,6.68,6.7,6.68,6.69,1606400.0,6.2438,6.2625,6.2438,6.2531,1606400.0
2012-03-07 10:20:00,6.7,6.7,6.67,6.68,1423200.0,6.2625,6.2625,6.2344,6.2438,1423200.0
2012-03-07 10:30:00,6.68,6.69,6.68,6.69,1268000.0,6.2438,6.2531,6.2438,6.2531,1268000.0
2012-03-07 10:40:00,6.69,6.69,6.68,6.68,906400.0,6.2531,6.2531,6.2438,6.2438,906400.0
2012-03-07 10:50:00,6.68,6.7,6.68,6.69,1221600.0,6.2438,6.2625,6.2438,6.2531,1221600.0
2012-03-07 11:00:00,6.69,6.72,6.69,6.72,2776800.0,6.2531,6.2812,6.2531,6.2812,2776800.0
2012-03-07 11:10:00,6.72,6.74,6.72,6.74,2434400.0,6.2812,6.2998,6.2812,6.2998,2434400.0
2012-03-07 11:20:00,6.74,6.74,6.73,6.73,1828800.0,6.2998,6.2998,6.2905,6.2905,1828800.0
2012-03-07 11:30:00,6.74,6.74,6.73,6.74,1056000.0,6.2998,6.2998,6.2905,6.2998,1056000.0
2012-03-07 11:40:00,6.74,6.74,6.73,6.73,537600.0,6.2998,6.2998,6.2905,6.2905,537600.0
2012-03-07 11:50:00,6.73,6.74,6.73,6.74,436800.0,6.2905,6.2998,6.2905,6.2998,436800.0
2012-03-07 12:00:00,6.74,6.75,6.74,6.74,697600.0,6.2998,6.3092,6.2998,6.2998,697600.0
2012-03-07 12:10:00,6.74,6.74,6.73,6.73,829600.0,6.2998,6.2998,6.2905,6.2905,829600.0
2012-03-07 12:20:00,6.73,6.74,6.73,6.74,245600.0,6.2905,6.2998,6.2905,6.2998,245600.0
2012-03-07 12:30:00,6.74,6.74,6.73,6.74,921600.0,6.2998,6.2998,6.2905,6.2998,921600.0
2012-03-07 12:40:00,6.74,6.75,6.74,6.75,532000.0,6.2998,6.3092,6.2998,6.3092,532000.0
2012-03-07 12:50:00,6.75,6.75,6.74,6.75,606400.0,6.3092,6.3092,6.2998,6.3092,606400.0
2012-03-07 13:00:00,6.75,6.75,6.73,6.74,438400.0,6.3092,6.3092,6.2905,6.2998,438400.0
2012-03-07 13:10:00,6.74,6.75,6.74,6.74,293600.0,6.2998,6.3092,6.2998,6.2998,293600.0
2012-03-07 13:20:00,6.74,6.74,6.74,6.74,426400.0,6.2998,6.2998,6.2998,6.2998,426400.0
2012-03-07 13:30:00,6.74,6.74,6.73,6.74,427200.0,6.2998,6.2998,6.2905,6.2998,427200.0
2012-03-07 13:40:00,6.74,6.74,6.72,6.73,686400.0,6.2998,6.2998,6.2812,6.2905,686400.0
2012-03-07 13:50:00,6.73,6.74,6.72,6.73,609600.0,6.2905,6.2998,6.2812,6.2905,609600.0
2012-03-07 14:00:00,6.73,6.75,6.73,6.75,2148800.0,6.2905,6.3092,6.2905,6.3092,2148800.0
2012-03-07 14:10:00,6.75,6.75,6.74,6.75,757600.0,6.3092,6.3092,6.2998,6.3092,757600.0
2012-03-07 14:20:00,6.75,6.75,6.74,6.75,406400.0,6.3092,6.3092,6.2998,6.3092,406400.0
2012-03-07 14:30:00,6.75,6.75,6.73,6.74,737600.0,6.3092,6.3092,6.2905,6.2998,737600.0
2012-03-07 14:40:00,6.74,6.74,6.73,6.74,740000.0,6.2998,6.2998,6.2905,6.2998,740000.0
2012-03-07 14:50:00,6.74,6.75,6.74,6.75,722400.0,6.2998,6.3092,6.2998,6.3092,722400.0
2012-03-07 15:00:00,6.75,6.75,6.73,6.74,1219200.0,6.3092,6.3092,6.2905,6.2998,1219200.0
2012-03-07 15:10:00,6.73,6.75,6.73,6.75,865600.0,6.2905,6.3092,6.2905,6.3092,865600.0
2012-03-07 15:20:00,6.75,6.76,6.75,6.75,1232800.0,6.3092,6.3185,6.3092,6.3092,1232800.0
2012-03-07 15:30:00,6.75,6.76,6.75,6.75,1130400.0,6.3092,6.3185,6.3092,6.3092,1130400.0
2012-03-07 15:40:00,6.75,6.77,6.75,6.76,1266400.0,6.3092,6.3279,6.3092,6.3185,1266400.0
2012-03-07 15:50:00,6.76,6.76,6.74,6.75,2497600.0,6.3185,6.3185,6.2998,6.3092,2497600.0
2012-03-08 09:30:00,6.83,6.85,6.83,6.83,3024000.0,6.384,6.4027,6.384,6.384,3024000.0
2012-03-08 09:40:00,6.83,6.85,6.83,6.83,2613600.0,6.384,6.4027,6.384,6.384,2613600.0
2012-03-08 09:50:00,6.83,6.83,6.82,6.83,1911200.0,6.384,6.384,6.3746,6.384,1911200.0
2012-03-08 10:00:00,6.82,6.83,6.81,6.82,1326400.0,6.3746,6.384,6.3653,6.3746,1326400.0
2012-03-08 10:10:00,6.82,6.82,6.8,6.82,2208800.0,6.3746,6.3746,6.3559,6.3746,2208800.0
2012-03-08 10:20:00,6.82,6.82,6.8,6.81,1363200.0,6.3746,6.3746,6.3559,6.3653,1363200.0
2012-03-08 10:30:00,6.81,6.83,6.81,6.82,1209600.0,6.3653,6.384,6.3653,6.3746,1209600.0
2012-03-08 10:40:00,6.82,6.83,6.82,6.83,1209600.0,6.3746,6.384,6.3746,6.384,1209600.0
2012-03-08 10:50:00,6.83,6.83,6.83,6.83,1177600.0,6.384,6.384,6.384,6.384,1177600.0
2012-03-08 11:00:00,6.83,6.84,6.83,6.84,1062400.0,6.384,6.3933,6.384,6.3933,1062400.0
2012-03-08 11:10:00,6.84,6.85,6.84,6.85,1725600.0,6.3933,6.4027,6.3933,6.4027,1725600.0
2012-03-08 11:20:00,6.85,6.85,6.84,6.85,2597600.0,6.4027,6.4027,6.3933,6.4027,2597600.0
2012-03-08 11:30:00,6.85,6.85,6.84,6.85,532000.0,6.4027,6.4027,6.3933,6.4027,532000.0
2012-03-08 11:40:00,6.85,6.85,6.84,6.85,541600.0,6.4027,6.4027,6.3933,6.4027,541600.0
2012-03-08 11:50:00,6.85,6.85,6.85,6.85,352800.0,6.4027,6.4027,6.4027,6.4027,352800.0
2012-03-08 12:00:00,6.85,6.86,6.85,6.86,724000.0,6.4027,6.412,6.4027,6.412,724000.0
2012-03-08 12:10:00,6.86,6.87,6.86,6.86,1164000.0,6.412,6.4214,6.412,6.412,1164000.0
2012-03-08 12:20:00,6.86,6.87,6.86,6.86,456800.0,6.412,6.4214,6.412,6.412,456800.0
2012-03-08 12:30:00,6.86,6.87,6.86,6.87,466400.0,6.412,6.4214,6.412,6.4214,466400.0
2012-03-08 12:40:00,6.87,6.87,6.87,6.87,200000.0,6.4214,6.4214,6.4214,6.4214,200000.0
2012-03-08 12:50:00,6.87,6.88,6.87,6.87,960000.0,6.4214,6.4307,6.4214,6.4214,960000.0
2012-03-08 13:00:00,6.87,6.87,6.86,6.87,666400.0,6.4214,6.4214,6.412,6.4214,666400.0
2012-03-08 13:10:00,6.87,6.87,6.86,6.87,994400.0,6.4214,6.4214,6.412,6.4214,994400.0
2012-03-08 13:20:00,6.87,6.87,6.86,6.87,305600.0,6.4214,6.4214,6.412,6.4214,305600.0
2012-03-08 13:30:00,6.87,6.87,6.87,6.87,1156800.0,6.4214,6.4214,6.4214,6.4214,1156800.0
2012-03-08 13:40:00,6.87,6.87,6.87,6.87,232800.0,6.4214,6.4214,6.4214,6.4214,232800.0
2012-03-08 13:50:00,6.87,6.87,6.86,6.86,564800.0,6.4214,6.4214,6.412,6.412,564800.0
2012-03-08 14:00:00,6.86,6.87,6.86,6.86,177600.0,6.412,6.4214,6.412,6.412,177600.0
2012-03-08 14:10:00,6.86,6.86,6.85,6.86,736800.0,6.412,6.412,6.4027,6.412,736800.0
2012-03-08 14:20:00,6.86,6.86,6.86,6.86,650400.0,6.412,6.412,6.412,6.412,650400.0
2012-03-08 14:30:00,6.86,6.86,6.85,6.86,203200.0,6.412,6.412,6.4027,6.412,203200.0
2012-03-08 14:40:00,6.86,6.87,6.86,6.87,420800.0,6.412,6.4214,6.412,6.4214,420800.0
2012-03-08 14:50:00,6.87,6.9,6.87,6.89,2632000.0,6.4214,6.4494,6.4214,6.4401,2632000.0
2012-03-08 15:00:00,6.9,6.9,6.89,6.89,738400.0,6.4494,6.4494,6.4401,6.4401,738400.0
2012-03-08 15:10:00,6.89,6.91,6.89,6.9,1241600.0,6.4401,6.4587,6.4401,6.4494,1241600.0
2012-03-08 15:20:00,6.9,6.9,6.89,6.89,1005600.0,6.4494,6.4494,6.4401,6.4401,1005600.0
2012-03-08 15:30:00,6.9,6.9,6.88,6.89,1007200.0,6.4494,6.4494,6.4307,6.4401,1007200.0
2012-03-08 15:40:00,6.89,6.89,6.88,6.88,640800.0,6.4401,6.4401,6.4307,6.4307,640800.0
2012-03-08 15:50:00,6.88,6.89,6.87,6.88,2296000.0,6.4307,6.4401,6.4214,6.4307,2296000.0
2012-03-09 09:30:00,6.9,6.92,6.89,6.91,2187200.0,6.4494,6.4681,6.4401,6.4587,2187200.0
2012-03-09 09:40:00,6.91,6.93,6.91,6.92,1639200.0,6.4587,6.4774,6.4587,6.4681,1639200.0
2012-03-09 09:50:00,6.92,6.92,6.9,6.9,1104000.0,6.4681,6.4681,6.4494,6.4494,1104000.0
2012-03-09 10:00:00,6.9,6.93,6.9,6.93,2916800.0,6.4494,6.4774,6.4494,6.4774,2916800.0
2012-03-09 10:10:00,6.93,6.93,6.91,6.93,3568800.0,6.4774,6.4774,6.4587,6.4774,3568800.0
2012-03-09 10:20:00,6.93,6.95,6.93,6.94,2419200.0,6.4774,6.4961,6.4774,6.4868,2419200.0
2012-03-09 10:30:00,6.94,6.97,6.94,6.97,1629600.0,6.4868,6.5148,6.4868,6.5148,1629600.0
2012-03-09 10:40:00,6.97,6.97,6.95,6.95,1302400.0,6.5148,6.5148,6.4961,6.4961,1302400.0
2012-03-09 10:50:00,6.95,6.96,6.95,6.96,1797600.0,6.4961,6.5055,6.4961,6.5055,1797600.0
2012-03-09 11:00:00,6.96,6.96,6.95,6.96,1328000.0,6.5055,6.5055,6.4961,6.5055,1328000.0
2012-03-09 11:10:00,6.96,6.96,6.96,6.96,852000.0,6.5055,6.5055,6.5055,6.5055,852000.0
2012-03-09 11:20:00,6.96,6.96,6.95,6.95,462400.0,6.5055,6.5055,6.4961,6.4961,462400.0
2012-03-09 11:30:00,6.95,6.95,6.94,6.95,948000.0,6.4961,6.4961,6.4868,6.4961,948000.0
2012-03-09 11:40:00,6.95,6.96,6.95,6.95,305600.0,6.4961,6.5055,6.4961,6.4961,305600.0
2012-03-09 11:50:00,6.96,6.96,6.96,6.96,1008000.0,6.5055,6.5055,6.5055,6.5055,1008000.0
2012-03-09 12:00:00,6.96,6.96,6.95,6.95,1553600.0,6.5055,6.5055,6.4961,6.4961,1553600.0
2012-03-09 12:10:00,6.95,6.96,6.95,6.96,416800.0,6.4961,6.5055,6.4961,6.5055,416800.0
2012-03-09 12:20:00,6.96,6.96,6.95,6.95,184800.0,6.5055,6.5055,6.4961,6.4961,184800.0
2012-03-09 12:30:00,6.95,6.96,6.95,6.95,332000.0,6.4961,6.5055,6.4961,6.4961,332000.0
2012-03-09 12:40:00,6.95,6.96,6.95,6.96,280000.0,6.4961,6.5055,6.4961,6.5055,280000.0
2012-03-09 12:50:00,6.96,6.96,6.95,6.95,195200.0,6.5055,6.5055,6.4961,6.4961,195200.0
2012-03-09 13:00:00,6.95,6.96,6.95,6.96,168000.0,6.4961,6.5055,6.4961,6.5055,168000.0
2012-03-09 13:10:00,6.96,6.96,6.96,6.96,374400.0,6.5055,6.5055,6.5055,6.5055,374400.0
2012-03-09 13:20:00,6.96,6.96,6.95,6.95,509600.0,6.5055,6.5055,6.4961,6.4961,509600.0
2012-03-09 13:30:00,6.95,6.96,6.95,6.96,448800.0,6.4961,6.5055,6.4961,6.5055,448800.0
2012-03-09 13:40:00,6.96,6.96,6.95,6.96,382400.0,6.5055,6.5055,6.4961,6.5055,382400.0
2012-03-09 13:50:00,6.96,6.96,6.96,6.96,226400.0,6.5055,6.5055,6.5055,6.5055,226400.0
2012-03-09 14:00:00,6.96,6.97,6.95,6.95,236800.0,6.5055,6.5148,6.4961,6.4961,236800.0
2012-03-09 14:10:00,6.95,6.96,6.95,6.95,125600.0,6.4961,6.5055,6.4961,6.4961,125600.0
2012-03-09 14:20:00,6.95,6.95,6.95,6.95,181600.0,6.4961,6.4961,6.4961,6.4961,181600.0
2012-03-09 14:30:00,6.95,6.96,6.95,6.96,316800.0,6.4961,6.5055,6.4961,6.5055,316800.0
2012-03-09 14:40:00,6.96,6.96,6.94,6.94,756000.0,6.5055,6.5055,6.4868,6.4868,756000.0
2012-03-09 14:50:00,6.94,6.94,6.91,6.92,3090400.0,6.4868,6.4868,6.4587,6.4681,3090400.0
2012-03-09 15:00:00,6.92,6.94,6.92,6.93,1202400.0,6.4681,6.4868,6.4681,6.4774,1202400.0
2012-03-09 15:10:00,6.93,6.93,6.92,6.93,448800.0,6.4774,6.4774,6.4681,6.4774,448800.0
2012-03-09 15:20:00,6.93,6.94,6.93,6.93,460000.0,6.4774,6.4868,6.4774,6.4774,460000.0
2012-03-09 15:30:00,6.93,6.94,6.92,6.93,1777600.0,6.4774,6.4868,6.4681,6.4774,1777600.0
2012-03-09 15:40:00,6.93,6.93,6.92,6.92,1029600.0,6.4774,6.4774,6.4681,6.4681,1029600.0
2012-03-09 15:50:00,6.92,6.93,6.91,6.93,2780000.0,6.4681,6.4774,6.4587,6.4774,2780000.0
2012-03-12 09:30:00,6.93,6.94,6.91,6.94,1748800.0,6.4774,6.4868,6.4587,6.4868,1748800.0
2012-03-12 09:40:00,6.94,6.95,6.93,6.93,912000.0,6.4868,6.4961,6.4774,6.4774,912000.0
2012-03-12 09:50:00,6.93,6.93,6.92,6.93,1459200.0,6.4774,6.4774,6.4681,6.4774,1459200.0
2012-03-12 10:00:00,6.93,6.93,6.9,6.91,1526400.0,6.4774,6.4774,6.4494,6.4587,1526400.0
2012-03-12 10:10:00,6.91,6.92,6.9,6.92,1219200.0,6.4587,6.4681,6.4494,6.4681,1219200.0
2012-03-12 10:20:00,6.92,6.92,6.9,6.91,845600.0,6.4681,6.4681,6.4494,6.4587,845600.0
2012-03-12 10:30:00,6.91,6.91,6.89,6.9,1342400.0,6.4587,6.4587,6.4401,6.4494,1342400.0
2012-03-12 10:40:00,6.9,6.91,6.9,6.9,870400.0,6.4494,6.4587,6.4494,6.4494,870400.0
2012-03-12 10:50:00,6.9,6.92,6.9,6.91,804000.0,6.4494,6.4681,6.4494,6.4587,804000.0
2012-03-12 11:00:00,6.91,6.91,6.9,6.9,1124800.0,6.4587,6.4587,6.4494,6.4494,1124800.0
2012-03-12 11:10:00,6.9,6.92,6.9,6.91,1325600.0,6.4494,6.4681,6.4494,6.4587,1325600.0
2012-03-12 11:20:00,6.91,6.91,6.89,6.9,1247200.0,6.4587,6.4587,6.4401,6.4494,1247200.0
2012-03-12 11:30:00,6.9,6.91,6.9,6.91,824000.0,6.4494,6.4587,6.4494,6.4587,824000.0
2012-03-12 11:40:00,6.91,6.91,6.9,6.9,1049600.0,6.4587,6.4587,6.4494,6.4494,1049600.0
2012-03-12 11:50:00,6.9,6.91,6.89,6.9,1104000.0,6.4494,6.4587,6.4401,6.4494,1104000.0
2012-03-12 12:00:00,6.9,6.91,6.88,6.91,1530400.0,6.4494,6.4587,6.4307,6.4587,1530400.0
2012-03-12 12:10:00,6.91,6.92,6.91,6.92,935200.0,6.4587,6.4681,6.4587,6.4681,935200.0
2012-03-12 12:20:00,6.92,6.92,6.91,6.91,598400.0,6.4681,6.4681,6.4587,6.4587,598400.0
2012-03-12 12:30:00,6.91,6.91,6.91,6.91,1311200.0,6.4587,6.4587,6.4587,6.4587,1311200.0
2012-03-12 12:40:00,6.91,6.92,6.91,6.91,308800.0,6.4587,6.4681,6.4587,6.4587,308800.0
2012-03-12 12:50:00,6.91,6.91,6.9,6.91,648800.0,6.4587,6.4587,6.4494,6.4587,648800.0
2012-03-12 13:00:00,6.91,6.91,6.91,6.91,96800.0,6.4587,6.4587,6.4587,6.4587,96800.0
2012-03-12 13:10:00,6.91,6.92,6.9,6.91,299200.0,6.4587,6.4681,6.4494,6.4587,299200.0
2012-03-12 13:20:00,6.91,6.92,6.91,6.92,460000.0,6.4587,6.4681,6.4587,6.4681,460000.0
2012-03-12 13:30:00,6.92,6.93,6.92,6.93,608800.0,6.4681,6.4774,6.4681,6.4774,608800.0
2012-03-12 13:40:00,6.93,6.94,6.93,6.93,540000.0,6.4774,6.4868,6.4774,6.4774,540000.0
2012-03-12 13:50:00,6.93,6.94,6.93,6.93,392000.0,6.4774,6.4868,6.4774,6.4774,392000.0
2012-03-12 14:00:00,6.93,6.93,6.92,6.93,254400.0,6.4774,6.4774,6.4681,6.4774,254400.0
2012-03-12 14:10:00,6.93,6.94,6.92,6.93,851200.0,6.4774,6.4868,6.4681,6.4774,851200.0
2012-03-12 14:20:00,6.93,6.94,6.93,6.93,234400.0,6.4774,6.4868,6.4774,6.4774,234400.0
2012-03-12 14:30:00,6.93,6.93,6.93,6.93,392800.0,6.4774,6.4774,6.4774,6.4774,392800.0
2012-03-12 14:40:00,6.93,6.93,6.93,6.93,284000.0,6.4774,6.4774,6.4774,6.4774,284000.0
2012-03-12 14:50:00,6.93,6.94,6.93,6.94,476000.0,6.4774,6.4868,6.4774,6.4868,476000.0
2012-03-12 15:00:00,6.94,6.94,6.93,6.93,324000.0,6.4868,6.4868,6.4774,6.4774,324000.0
2012-03-12 15:10:00,6.93,6.94,6.93,6.94,226400.0,6.4774,6.4868,6.4774,6.4868,226400.0
2012-03-12 15:20:00,6.94,6.94,6.93,6.94,566400.0,6.4868,6.4868,6.4774,6.4868,566400.0
2012-03-12 15:30:00,6.94,6.94,6.92,6.93,568800.0,6.4868,6.4868,6.4681,6.4774,568800.0
2012-03-12 15:40:00,6.93,6.93,6.92,6.93,1756000.0,6.4774,6.4774,6.4681,6.4774,1756000.0
2012-03-12 15:50:00,6.93,6.93,6.93,6.93,1978400.0,6.4774,6.4774,6.4774,6.4774,1978400.0
2012-03-13 09:30:00,7.01,7.01,6.99,7.01,1830400.0,6.5522,6.5522,6.5335,6.5522,1830400.0
2012-03-13 09:40:00,7.01,7.01,6.99,6.99,1455200.0,6.5522,6.5522,6.5335,6.5335,1455200.0
2012-03-13 09:50:00,6.99,7.0,6.99,6.99,1436800.0,6.5335,6.5429,6.5335,6.5335,1436800.0
2012-03-13 10:00:00,6.99,7.0,6.98,7.0,837600.0,6.5335,6.5429,6.5242,6.5429,837600.0
2012-03-13 10:10:00,7.0,7.0,6.99,6.99,924800.0,6.5429,6.5429,6.5335,6.5335,924800.0
2012-03-13 10:20:00,6.99,7.0,6.99,7.0,1057600.0,6.5335,6.5429,6.5335,6.5429,1057600.0
2012-03-13 10:30:00,7.0,7.02,7.0,7.02,2252800.0,6.5429,6.5616,6.5429,6.5616,2252800.0
2012-03-13 10:40:00,7.02,7.03,7.02,7.02,1738400.0,6.5616,6.5709,6.5616,6.5616,1738400.0
2012-03-13 10:50:00,7.02,7.03,7.02,7.02,1607200.0,6.5616,6.5709,6.5616,6.5616,1607200.0
2012-03-13 11:00:00,7.02,7.03,7.02,7.03,1425600.0,6.5616,6.5709,6.5616,6.5709,1425600.0
2012-03-13 11:10:00,7.03,7.04,7.03,7.03,1394400.0,6.5709,6.5803,6.5709,6.5709,1394400.0
2012-03-13 11:20:00,7.03,7.04,7.03,7.04,943200.0,6.5709,6.5803,6.5709,6.5803,943200.0
2012-03-13 11:30:00,7.04,7.05,7.04,7.05,864000.0,6.5803,6.5896,6.5803,6.5896,864000.0
2012-03-13 11:40:00,7.05,7.06,7.05,7.05,2434400.0,6.5896,6.5989,6.5896,6.5896,2434400.0
2012-03-13 11:50:00,7.05,7.06,7.05,7.05,824000.0,6.5896,6.5989,6.5896,6.5896,824000.0
2012-03-13 12:00:00,7.05,7.05,7.05,7.05,846400.0,6.5896,6.5896,6.5896,6.5896,846400.0
2012-03-13 12:10:00,7.05,7.05,7.05,7.05,285600.0,6.5896,6.5896,6.5896,6.5896,285600.0
2012-03-13 12:20:00,7.05,7.06,7.05,7.05,252000.0,6.5896,6.5989,6.5896,6.5896,252000.0
2012-03-13 12:30:00,7.05,7.06,7.05,7.05,383200.0,6.5896,6.5989,6.5896,6.5896,383200.0
2012-03-13 12:40:00,7.05,7.06,7.05,7.06,1280800.0,6.5896,6.5989,6.5896,6.5989,1280800.0
2012-03-13 12:50:00,7.06,7.07,7.06,7.07,1951200.0,6.5989,6.6083,6.5989,6.6083,1951200.0
2012-03-13 13:00:00,7.07,7.07,7.06,7.07,2740000.0,6.6083,6.6083,6.5989,6.6083,2740000.0
2012-03-13 13:10:00,7.07,7.07,7.07,7.07,758400.0,6.6083,6.6083,6.6083,6.6083,758400.0
2012-03-13 13:20:00,7.07,7.07,7.06,7.07,397600.0,6.6083,6.6083,6.5989,6.6083,397600.0
2012-03-13 13:30:00,7.07,7.07,7.06,7.06,382400.0,6.6083,6.6083,6.5989,6.5989,382400.0
2012-03-13 13:40:00,7.06,7.06,7.06,7.06,237600.0,6.5989,6.5989,6.5989,6.5989,237600.0
2012-03-13 13:50:00,7.06,7.06,7.06,7.06,166400.0,6.5989,6.5989,6.5989,6.5989,166400.0
2012-03-13 14:00:00,7.06,7.06,7.05,7.06,261600.0,6.5989,6.5989,6.5896,6.5989,261600.0
2012-03-13 14:10:00,7.05,7.07,7.04,7.07,2527200.0,6.5896,6.6083,6.5803,6.6083,2527200.0
2012-03-13 14:20:00,7.07,7.08,7.04,7.05,1579200.0,6.6083,6.6176,6.5803,6.5896,1579200.0
2012-03-13 14:30:00,7.05,7.06,7.05,7.06,1333600.0,6.5896,6.5989,6.5896,6.5989,1333600.0
2012-03-13 14:40:00,7.06,7.07,7.04,7.04,1772800.0,6.5989,6.6083,6.5803,6.5803,1772800.0
2012-03-13 14:50:00,7.04,7.05,7.04,7.05,1032000.0,6.5803,6.5896,6.5803,6.5896,1032000.0
2012-03-13 15:00:00,7.05,7.11,7.05,7.1,3732000.0,6.5896,6.6457,6.5896,6.6363,3732000.0
2012-03-13 15:10:00,7.1,7.13,7.1,7.13,3116000.0,6.6363,6.6644,6.6363,6.6644,3116000.0
2012-03-13 15:20:00,7.13,7.16,7.12,7.14,4116800.0,6.6644,6.6924,6.655,6.6737,4116800.0
2012-03-13 15:30:00,7.14,7.16,7.13,7.15,2737600.0,6.6737,6.6924,6.6644,6.6831,2737600.0
2012-03-13 15:40:00,7.15,7.17,7.15,7.17,3540000.0,6.6831,6.7018,6.6831,6.7018,3540000.0
2012-03-13 15:50:00,7.17,7.19,7.16,7.18,4453600.0,6.7018,6.7205,6.6924,6.7111,4453600.0
2012-03-14 09:30:00,7.19,7.2,7.18,7.18,3572800.0,6.7205,6.7298,6.7111,6.7111,3572800.0
2012-03-14 09:40:00,7.18,7.21,7.18,7.2,1832800.0,6.7111,6.7392,6.7111,6.7298,1832800.0
2012-03-14 09:50:00,7.2,7.21,7.2,7.21,1057600.0,6.7298,6.7392,6.7298,6.7392,1057600.0
2012-03-14 10:00:00,7.21,7.22,7.2,7.22,1515200.0,6.7392,6.7485,6.7298,6.7485,1515200.0
2012-03-14 10:10:00,7.22,7.22,7.21,7.22,1103200.0,6.7485,6.7485,6.7392,6.7485,1103200.0
2012-03-14 10:20:00,7.22,7.22,7.2,7.21,1411200.0,6.7485,6.7485,6.7298,6.7392,1411200.0
2012-03-14 10:30:00,7.21,7.21,7.19,7.2,1080800.0,6.7392,6.7392,6.7205,6.7298,1080800.0
2012-03-14 10:40:00,7.2,7.21,7.2,7.21,1211200.0,6.7298,6.7392,6.7298,6.7392,1211200.0
2012-03-14 10:50:00,7.21,7.21,7.18,7.18,2244000.0,6.7392,6.7392,6.7111,6.7111,2244000.0
2012-03-14 11:00:00,7.18,7.18,7.17,7.18,1072000.0,6.7111,6.7111,6.7018,6.7111,1072000.0
2012-03-14 11:10:00,7.18,7.18,7.16,7.16,1968000.0,6.7111,6.7111,6.6924,6.6924,1968000.0
2012-03-14 11:20:00,7.16,7.17,7.16,7.17,742400.0,6.6924,6.7018,6.6924,6.7018,742400.0
2012-03-14 11:30:00,7.17,7.17,7.16,7.17,1395200.0,6.7018,6.7018,6.6924,6.7018,1395200.0
2012-03-14 11:40:00,7.17,7.17,7.16,7.17,811200.0,6.7018,6.7018,6.6924,6.7018,811200.0
2012-03-14 11:50:00,7.17,7.17,7.17,7.17,467200.0,6.7018,6.7018,6.7018,6.7018,467200.0
2012-03-14 12:00:00,7.17,7.18,7.17,7.17,507200.0,6.7018,6.7111,6.7018,6.7018,507200.0
2012-03-14 12:10:00,7.17,7.17,7.16,7.16,611200.0,6.7018,6.7018,6.6924,6.6924,611200.0
2012-03-14 12:20:00,7.16,7.17,7.16,7.16,591200.0,6.6924,6.7018,6.6924,6.6924,591200.0
2012-03-14 12:30:00,7.16,7.18,7.16,7.17,652800.0,6.6924,6.7111,6.6924,6.7018,652800.0
2012-03-14 12:40:00,7.17,7.18,7.17,7.18,376000.0,6.7018,6.7111,6.7018,6.7111,376000.0
2012-03-14 12:50:00,7.18,7.19,7.18,7.18,916800.0,6.7111,6.7205,6.7111,6.7111,916800.0
2012-03-14 13:00:00,7.18,7.19,7.18,7.19,499200.0,6.7111,6.7205,6.7111,6.7205,499200.0
2012-03-14 13:10:00,7.19,7.2,7.19,7.2,2777600.0,6.7205,6.7298,6.7205,6.7298,2777600.0
2012-03-14 13:20:00,7.2,7.21,7.2,7.21,884800.0,6.7298,6.7392,6.7298,6.7392,884800.0
2012-03-14 13:30:00,7.21,7.21,7.18,7.18,868000.0,6.7392,6.7392,6.7111,6.7111,868000.0
2012-03-14 13:40:00,7.18,7.19,7.16,7.17,1260800.0,6.7111,6.7205,6.6924,6.7018,1260800.0
2012-03-14 13:50:00,7.17,7.17,7.14,7.15,1529600.0,6.7018,6.7018,6.6737,6.6831,1529600.0
2012-03-14 14:00:00,7.15,7.16,7.15,7.16,1156800.0,6.6831,6.6924,6.6831,6.6924,1156800.0
2012-03-14 14:10:00,7.16,7.16,7.13,7.14,1983200.0,6.6924,6.6924,6.6644,6.6737,1983200.0
2012-03-14 14:20:00,7.14,7.15,7.13,7.15,884000.0,6.6737,6.6831,6.6644,6.6831,884000.0
2012-03-14 14:30:00,7.15,7.16,7.14,7.15,723200.0,6.6831,6.6924,6.6737,6.6831,723200.0
2012-03-14 14:40:00,7.15,7.16,7.15,7.16,680000.0,6.6831,6.6924,6.6831,6.6924,680000.0
2012-03-14 14:50:00,7.16,7.16,7.15,7.15,415200.0,6.6924,6.6924,6.6831,6.6831,415200.0
2012-03-14 15:00:00,7.15,7.15,7.14,7.15,774400.0,6.6831,6.6831,6.6737,6.6831,774400.0
2012-03-14 15:10:00,7.15,7.15,7.12,7.13,1172000.0,6.6831,6.6831,6.655,6.6644,1172000.0
2012-03-14 15:20:00,7.13,7.16,7.13,7.16,1522400.0,6.6644,6.6924,6.6644,6.6924,1522400.0
2012-03-14 15:30:00,7.16,7.16,7.15,7.16,1028800.0,6.6924,6.6924,6.6831,6.6924,1028800.0
2012-03-14 15:40:00,7.16,7.16,7.15,7.16,1948800.0,6.6924,6.6924,6.6831,6.6924,1948800.0
2012-03-14 15:50:00,7.16,7.17,7.16,7.17,2452800.0,6.6924,6.7018,6.6924,6.7018,2452800.0
2012-03-15 09:30:00,7.19,7.2,7.16,7.16,2388800.0,6.7205,6.7298,6.6924,6.6924,2388800.0
2012-03-15 09:40:00,7.16,7.17,7.15,7.16,2789600.0,6.6924,6.7018,6.6831,6.6924,2789600.0
2012-03-15 09:50:00,7.16,7.18,7.16,7.18,1870400.0,6.6924,6.7111,6.6924,6.7111,1870400.0
2012-03-15 10:00:00,7.18,7.19,7.16,7.17,2859200.0,6.7111,6.7205,6.6924,6.7018,2859200.0
2012-03-15 10:10:00,7.17,7.21,7.16,7.21,2010400.0,6.7018,6.7392,6.6924,6.7392,2010400.0
2012-03-15 10:20:00,7.21,7.21,7.19,7.2,1448800.0,6.7392,6.7392,6.7205,6.7298,1448800.0
2012-03-15 10:30:00,7.2,7.21,7.2,7.21,2022400.0,6.7298,6.7392,6.7298,6.7392,2022400.0
2012-03-15 10:40:00,7.21,7.22,7.2,7.21,683200.0,6.7392,6.7485,6.7298,6.7392,683200.0
2012-03-15 10:50:00,7.21,7.21,7.19,7.19,1583200.0,6.7392,6.7392,6.7205,6.7205,1583200.0
2012-03-15 11:00:00,7.19,7.19,7.18,7.19,1324000.0,6.7205,6.7205,6.7111,6.7205,1324000.0
2012-03-15 11:10:00,7.19,7.19,7.18,7.19,737600.0,6.7205,6.7205,6.7111,6.7205,737600.0
2012-03-15 11:20:00,7.19,7.21,7.19,7.2,1019200.0,6.7205,6.7392,6.7205,6.7298,1019200.0
2012-03-15 11:30:00,7.2,7.21,7.19,7.2,1656800.0,6.7298,6.7392,6.7205,6.7298,1656800.0
2012-03-15 11:40:00,7.2,7.21,7.2,7.21,930400.0,6.7298,6.7392,6.7298,6.7392,930400.0
2012-03-15 11:50:00,7.21,7.21,7.2,7.21,633600.0,6.7392,6.7392,6.7298,6.7392,633600.0
2012-03-15 12:00:00,7.21,7.22,7.21,7.22,1612800.0,6.7392,6.7485,6.7392,6.7485,1612800.0
2012-03-15 12:10:00,7.22,7.24,7.22,7.23,2177600.0,6.7485,6.7672,6.7485,6.7578,2177600.0
2012-03-15 12:20:00,7.23,7.25,7.23,7.24,1393600.0,6.7578,6.7765,6.7578,6.7672,1393600.0
2012-03-15 12:30:00,7.24,7.24,7.24,7.24,436800.0,6.7672,6.7672,6.7672,6.7672,436800.0
2012-03-15 12:40:00,7.24,7.25,7.24,7.25,716800.0,6.7672,6.7765,6.7672,6.7765,716800.0
2012-03-15 12:50:00,7.25,7.25,7.24,7.24,451200.0,6.7765,6.7765,6.7672,6.7672,451200.0
2012-03-15 13:00:00,7.24,7.25,7.24,7.25,741600.0,6.7672,6.7765,6.7672,6.7765,741600.0
2012-03-15 13:10:00,7.25,7.25,7.24,7.24,780800.0,6.7765,6.7765,6.7672,6.7672,780800.0
2012-03-15 13:20:00,7.24,7.24,7.23,7.23,974400.0,6.7672,6.7672,6.7578,6.7578,974400.0
2012-03-15 13:30:00,7.23,7.24,7.23,7.24,1072800.0,6.7578,6.7672,6.7578,6.7672,1072800.0
2012-03-15 13:40:00,7.23,7.24,7.23,7.24,730400.0,6.7578,6.7672,6.7578,6.7672,730400.0
2012-03-15 13:50:00,7.24,7.24,7.22,7.22,1860800.0,6.7672,6.7672,6.7485,6.7485,1860800.0
2012-03-15 14:00:00,7.22,7.23,7.22,7.23,1224000.0,6.7485,6.7578,6.7485,6.7578,1224000.0
2012-03-15 14:10:00,7.23,7.24,7.23,7.24,900800.0,6.7578,6.7672,6.7578,6.7672,900800.0
2012-03-15 14:20:00,7.24,7.24,7.24,7.24,707200.0,6.7672,6.7672,6.7672,6.7672,707200.0
2012-03-15 14:30:00,7.24,7.24,7.23,7.23,1479200.0,6.7672,6.7672,6.7578,6.7578,1479200.0
2012-03-15 14:40:00,7.23,7.24,7.23,7.24,701600.0,6.7578,6.7672,6.7578,6.7672,701600.0
2012-03-15 14:50:00,7.24,7.25,7.24,7.24,788000.0,6.7672,6.7765,6.7672,6.7672,788000.0
2012-03-15 15:00:00,7.24,7.25,7.24,7.24,1032000.0,6.7672,6.7765,6.7672,6.7672,1032000.0
2012-03-15 15:10:00,7.25,7.25,7.23,7.24,991200.0,6.7765,6.7765,6.7578,6.7672,991200.0
2012-03-15 15:20:00,7.24,7.25,7.23,7.25,836800.0,6.7672,6.7765,6.7578,6.7765,836800.0
2012-03-15 15:30:00,7.25,7.26,7.24,7.25,1422400.0,6.7765,6.7859,6.7672,6.7765,1422400.0
2012-03-15 15:40:00,7.25,7.25,7.23,7.23,1668000.0,6.7765,6.7765,6.7578,6.7578,1668000.0
2012-03-15 15:50:00,7.23,7.26,7.23,7.25,2821600.0,6.7578,6.7859,6.7578,6.7765,2821600.0
2012-03-16 09:30:00,7.28,7.28,7.27,7.28,2990400.0,6.8046,6.8046,6.7952,6.8046,2990400.0
2012-03-16 09:40:00,7.28,7.29,7.27,7.27,1614400.0,6.8046,6.8139,6.7952,6.7952,1614400.0
2012-03-16 09:50:00,7.27,7.27,7.25,7.25,2140800.0,6.7952,6.7952,6.7765,6.7765,2140800.0
2012-03-16 10:00:00,7.25,7.27,7.25,7.26,1385600.0,6.7765,6.7952,6.7765,6.7859,1385600.0
2012-03-16 10:10:00,7.26,7.26,7.24,7.24,1551200.0,6.7859,6.7859,6.7672,6.7672,1551200.0
2012-03-16 10:20:00,7.24,7.26,7.24,7.25,1083200.0,6.7672,6.7859,6.7672,6.7765,1083200.0
2012-03-16 10:30:00,7.25,7.27,7.25,7.27,1384800.0,6.7765,6.7952,6.7765,6.7952,1384800.0
2012-03-16 10:40:00,7.27,7.28,7.27,7.27,1234400.0,6.7952,6.8046,6.7952,6.7952,1234400.0
2012-03-16 10:50:00,7.27,7.28,7.27,7.28,637600.0,6.7952,6.8046,6.7952,6.8046,637600.0
2012-03-16 11:00:00,7.28,7.28,7.28,7.28,1528000.0,6.8046,6.8046,6.8046,6.8046,1528000.0
2012-03-16 11:10:00,7.28,7.28,7.27,7.27,1026400.0,6.8046,6.8046,6.7952,6.7952,1026400.0
2012-03-16 11:20:00,7.27,7.27,7.26,7.26,1201600.0,6.7952,6.7952,6.7859,6.7859,1201600.0
2012-03-16 11:30:00,7.26,7.27,7.26,7.26,1402400.0,6.7859,6.7952,6.7859,6.7859,1402400.0
2012-03-16 11:40:00,7.26,7.27,7.26,7.26,956800.0,6.7859,6.7952,6.7859,6.7859,956800.0
2012-03-16 11:50:00,7.26,7.28,7.26,7.28,796000.0,6.7859,6.8046,6.7859,6.8046,796000.0
2012-03-16 12:00:00,7.28,7.28,7.27,7.27,741600.0,6.8046,6.8046,6.7952,6.7952,741600.0
2012-03-16 12:10:00,7.27,7.28,7.27,7.27,891200.0,6.7952,6.8046,6.7952,6.7952,891200.0
2012-03-16 12:20:00,7.27,7.28,7.27,7.28,317600.0,6.7952,6.8046,6.7952,6.8046,317600.0
2012-03-16 12:30:00,7.28,7.28,7.28,7.28,232800.0,6.8046,6.8046,6.8046,6.8046,232800.0
2012-03-16 12:40:00,7.28,7.29,7.28,7.28,697600.0,6.8046,6.8139,6.8046,6.8046,697600.0
2012-03-16 12:50:00,7.28,7.28,7.27,7.27,502400.0,6.8046,6.8046,6.7952,6.7952,502400.0
2012-03-16 13:00:00,7.27,7.28,7.27,7.28,260800.0,6.7952,6.8046,6.7952,6.8046,260800.0
2012-03-16 13:10:00,7.28,7.28,7.27,7.27,467200.0,6.8046,6.8046,6.7952,6.7952,467200.0
2012-03-16 13:20:00,7.27,7.27,7.27,7.27,187200.0,6.7952,6.7952,6.7952,6.7952,187200.0
2012-03-16 13:30:00,7.27,7.28,7.27,7.28,426400.0,6.7952,6.8046,6.7952,6.8046,426400.0
2012-03-16 13:40:00,7.28,7.28,7.27,7.27,1048800.0,6.8046,6.8046,6.7952,6.7952,1048800.0
2012-03-16 13:50:00,7.27,7.28,7.27,7.28,324000.0,6.7952,6.8046,6.7952,6.8046,324000.0
2012-03-16 14:00:00,7.28,7.28,7.27,7.28,232000.0,6.8046,6.8046,6.7952,6.8046,232000.0
2012-03-16 14:10:00,7.28,7.28,7.27,7.28,544000.0,6.8046,6.8046,6.7952,6.8046,544000.0
2012-03-16 14:20:00,7.28,7.28,7.28,7.28,341600.0,6.8046,6.8046,6.8046,6.8046,341600.0
2012-03-16 14:30:00,7.28,7.28,7.27,7.28,315200.0,6.8046,6.8046,6.7952,6.8046,315200.0
2012-03-16 14:40:00,7.28,7.28,7.28,7.28,1196800.0,6.8046,6.8046,6.8046,6.8046,1196800.0
2012-03-16 14:50:00,7.28,7.28,7.28,7.28,2435200.0,6.8046,6.8046,6.8046,6.8046,2435200.0
2012-03-16 15:00:00,7.28,7.28,7.27,7.27,583200.0,6.8046,6.8046,6.7952,6.7952,583200.0
2012-03-16 15:10:00,7.27,7.27,7.25,7.26,1977600.0,6.7952,6.7952,6.7765,6.7859,1977600.0
2012-03-16 15:20:00,7.26,7.27,7.25,7.27,2252000.0,6.7859,6.7952,6.7765,6.7952,2252000.0
2012-03-16 15:30:00,7.27,7.27,7.26,7.27,2945600.0,6.7952,6.7952,6.7859,6.7952,2945600.0
2012-03-16 15:40:00,7.27,7.28,7.27,7.28,1508800.0,6.7952,6.8046,6.7952,6.8046,1508800.0
2012-03-16 15:50:00,7.27,7.28,7.26,7.27,3447200.0,6.7952,6.8046,6.7859,6.7952,3447200.0
2012-03-19 09:30:00,7.26,7.27,7.25,7.26,1943200.0,6.7859,6.7952,6.7765,6.7859,1943200.0
2012-03-19 09:40:00,7.26,7.3,7.26,7.3,2544800.0,6.7859,6.8233,6.7859,6.8233,2544800.0
2012-03-19 09:50:00,7.3,7.3,7.29,7.3,2144000.0,6.8233,6.8233,6.8139,6.8233,2144000.0
2012-03-19 10:00:00,7.3,7.3,7.28,7.28,2307200.0,6.8233,6.8233,6.8046,6.8046,2307200.0
2012-03-19 10:10:00,7.28,7.29,7.27,7.29,877600.0,6.8046,6.8139,6.7952,6.8139,877600.0
2012-03-19 10:20:00,7.29,7.29,7.28,7.29,1232800.0,6.8139,6.8139,6.8046,6.8139,1232800.0
2012-03-19 10:30:00,7.29,7.29,7.28,7.29,836800.0,6.8139,6.8139,6.8046,6.8139,836800.0
2012-03-19 10:40:00,7.29,7.3,7.29,7.3,1216000.0,6.8139,6.8233,6.8139,6.8233,1216000.0
2012-03-19 10:50:00,7.3,7.3,7.3,7.3,550400.0,6.8233,6.8233,6.8233,6.8233,550400.0
2012-03-19 11:00:00,7.3,7.3,7.28,7.29,1795200.0,6.8233,6.8233,6.8046,6.8139,1795200.0
2012-03-19 11:10:00,7.29,7.29,7.28,7.29,1088000.0,6.8139,6.8139,6.8046,6.8139,1088000.0
2012-03-19 11:20:00,7.29,7.3,7.29,7.29,986400.0,6.8139,6.8233,6.8139,6.8139,986400.0
2012-03-19 11:30:00,7.29,7.31,7.29,7.3,1007200.0,6.8139,6.8326,6.8139,6.8233,1007200.0
2012-03-19 11:40:00,7.31,7.33,7.3,7.32,2520800.0,6.8326,6.8513,6.8233,6.842,2520800.0
2012-03-19 11:50:00,7.32,7.33,7.32,7.33,908800.0,6.842,6.8513,6.842,6.8513,908800.0
2012-03-19 12:00:00,7.33,7.34,7.33,7.33,851200.0,6.8513,6.8607,6.8513,6.8513,851200.0
2012-03-19 12:10:00,7.33,7.34,7.33,7.33,604800.0,6.8513,6.8607,6.8513,6.8513,604800.0
2012-03-19 12:20:00,7.33,7.34,7.33,7.33,559200.0,6.8513,6.8607,6.8513,6.8513,559200.0
2012-03-19 12:30:00,7.33,7.35,7.33,7.35,1421600.0,6.8513,6.87,6.8513,6.87,1421600.0
2012-03-19 12:40:00,7.35,7.36,7.34,7.34,1312800.0,6.87,6.8794,6.8607,6.8607,1312800.0
2012-03-19 12:50:00,7.34,7.35,7.34,7.35,402400.0,6.8607,6.87,6.8607,6.87,402400.0
2012-03-19 13:00:00,7.35,7.35,7.34,7.35,479200.0,6.87,6.87,6.8607,6.87,479200.0
2012-03-19 13:10:00,7.35,7.36,7.35,7.35,416800.0,6.87,6.8794,6.87,6.87,416800.0
2012-03-19 13:20:00,7.35,7.37,7.35,7.37,1554400.0,6.87,6.8887,6.87,6.8887,1554400.0
2012-03-19 13:30:00,7.37,7.37,7.36,7.37,767200.0,6.8887,6.8887,6.8794,6.8887,767200.0
2012-03-19 13:40:00,7.37,7.37,7.36,7.36,697600.0,6.8887,6.8887,6.8794,6.8794,697600.0
2012-03-19 13:50:00,7.37,7.37,7.36,7.36,787200.0,6.8887,6.8887,6.8794,6.8794,787200.0
2012-03-19 14:00:00,7.36,7.37,7.36,7.36,616000.0,6.8794,6.8887,6.8794,6.8794,616000.0
2012-03-19 14:10:00,7.36,7.37,7.36,7.36,928000.0,6.8794,6.8887,6.8794,6.8794,928000.0
2012-03-19 14:20:00,7.36,7.37,7.36,7.37,339200.0,6.8794,6.8887,6.8794,6.8887,339200.0
2012-03-19 14:30:00,7.37,7.37,7.36,7.36,437600.0,6.8887,6.8887,6.8794,6.8794,437600.0
2012-03-19 14:40:00,7.36,7.36,7.36,7.36,552800.0,6.8794,6.8794,6.8794,6.8794,552800.0
2012-03-19 14:50:00,7.36,7.37,7.35,7.35,848000.0,6.8794,6.8887,6.87,6.87,848000.0
2012-03-19 15:00:00,7.35,7.36,7.34,7.35,1347200.0,6.87,6.8794,6.8607,6.87,1347200.0
2012-03-19 15:10:00,7.35,7.36,7.34,7.35,1047200.0,6.87,6.8794,6.8607,6.87,1047200.0
2012-03-19 15:20:00,7.35,7.36,7.34,7.34,1184800.0,6.87,6.8794,6.8607,6.8607,1184800.0
2012-03-19 15:30:00,7.34,7.35,7.34,7.34,801600.0,6.8607,6.87,6.8607,6.8607,801600.0
2012-03-19 15:40:00,7.34,7.34,7.33,7.33,1646400.0,6.8607,6.8607,6.8513,6.8513,1646400.0
2012-03-19 15:50:00,7.33,7.33,7.32,7.33,2712000.0,6.8513,6.8513,6.842,6.8513,2712000.0
2012-03-20 09:30:00,7.25,7.25,7.23,7.24,3080800.0,6.7765,6.7765,6.7578,6.7672,3080800.0
2012-03-20 09:40:00,7.24,7.24,7.2,7.22,2998400.0,6.7672,6.7672,6.7298,6.7485,2998400.0
2012-03-20 09:50:00,7.22,7.24,7.22,7.23,3105600.0,6.7485,6.7672,6.7485,6.7578,3105600.0
2012-03-20 10:00:00,7.23,7.25,7.23,7.25,1804000.0,6.7578,6.7765,6.7578,6.7765,1804000.0
2012-03-20 10:10:00,7.25,7.25,7.24,7.25,1999200.0,6.7765,6.7765,6.7672,6.7765,1999200.0
2012-03-20 10:20:00,7.25,7.25,7.23,7.24,2251200.0,6.7765,6.7765,6.7578,6.7672,2251200.0
2012-03-20 10:30:00,7.24,7.25,7.23,7.25,1030400.0,6.7672,6.7765,6.7578,6.7765,1030400.0
2012-03-20 10:40:00,7.25,7.26,7.24,7.26,1198400.0,6.7765,6.7859,6.7672,6.7859,1198400.0
2012-03-20 10:50:00,7.26,7.26,7.25,7.25,2040000.0,6.7859,6.7859,6.7765,6.7765,2040000.0
2012-03-20 11:00:00,7.25,7.27,7.25,7.26,1125600.0,6.7765,6.7952,6.7765,6.7859,1125600.0
2012-03-20 11:10:00,7.26,7.26,7.25,7.25,1122400.0,6.7859,6.7859,6.7765,6.7765,1122400.0
2012-03-20 11:20:00,7.25,7.27,7.25,7.26,2232000.0,6.7765,6.7952,6.7765,6.7859,2232000.0
2012-03-20 11:30:00,7.26,7.26,7.24,7.25,1387200.0,6.7859,6.7859,6.7672,6.7765,1387200.0
2012-03-20 11:40:00,7.25,7.25,7.24,7.24,755200.0,6.7765,6.7765,6.7672,6.7672,755200.0
2012-03-20 11:50:00,7.24,7.25,7.23,7.25,1177600.0,6.7672,6.7765,6.7578,6.7765,1177600.0
2012-03-20 12:00:00,7.25,7.26,7.25,7.26,1120000.0,6.7765,6.7859,6.7765,6.7859,1120000.0
2012-03-20 12:10:00,7.26,7.26,7.25,7.26,650400.0,6.7859,6.7859,6.7765,6.7859,650400.0
2012-03-20 12:20:00,7.26,7.26,7.25,7.25,682400.0,6.7859,6.7859,6.7765,6.7765,682400.0
2012-03-20 12:30:00,7.25,7.26,7.25,7.26,535200.0,6.7765,6.7859,6.7765,6.7859,535200.0
2012-03-20 12:40:00,7.26,7.26,7.25,7.25,566400.0,6.7859,6.7859,6.7765,6.7765,566400.0
2012-03-20 12:50:00,7.25,7.26,7.25,7.26,443200.0,6.7765,6.7859,6.7765,6.7859,443200.0
2012-03-20 13:00:00,7.26,7.28,7.26,7.28,1878400.0,6.7859,6.8046,6.7859,6.8046,1878400.0
2012-03-20 13:10:00,7.28,7.28,7.27,7.27,700800.0,6.8046,6.8046,6.7952,6.7952,700800.0
2012-03-20 13:20:00,7.27,7.27,7.27,7.27,606400.0,6.7952,6.7952,6.7952,6.7952,606400.0
2012-03-20 13:30:00,7.27,7.27,7.26,7.27,599200.0,6.7952,6.7952,6.7859,6.7952,599200.0
2012-03-20 13:40:00,7.27,7.28,7.26,7.28,857600.0,6.7952,6.8046,6.7859,6.8046,857600.0
2012-03-20 13:50:00,7.28,7.28,7.28,7.28,454400.0,6.8046,6.8046,6.8046,6.8046,454400.0
2012-03-20 14:00:00,7.28,7.28,7.28,7.28,452000.0,6.8046,6.8046,6.8046,6.8046,452000.0
2012-03-20 14:10:00,7.28,7.3,7.27,7.29,1642400.0,6.8046,6.8233,6.7952,6.8139,1642400.0
2012-03-20 14:20:00,7.29,7.3,7.29,7.29,536800.0,6.8139,6.8233,6.8139,6.8139,536800.0
2012-03-20 14:30:00,7.29,7.29,7.28,7.28,523200.0,6.8139,6.8139,6.8046,6.8046,523200.0
2012-03-20 14:40:00,7.28,7.29,7.28,7.28,559200.0,6.8046,6.8139,6.8046,6.8046,559200.0
2012-03-20 14:50:00,7.28,7.29,7.28,7.29,533600.0,6.8046,6.8139,6.8046,6.8139,533600.0
2012-03-20 15:00:00,7.29,7.3,7.29,7.3,1098400.0,6.8139,6.8233,6.8139,6.8233,1098400.0
2012-03-20 15:10:00,7.3,7.3,7.29,7.3,518400.0,6.8233,6.8233,6.8139,6.8233,518400.0
2012-03-20 15:20:00,7.3,7.3,7.29,7.29,1759200.0,6.8233,6.8233,6.8139,6.8139,1759200.0
2012-03-20 15:30:00,7.29,7.3,7.28,7.28,1731200.0,6.8139,6.8233,6.8046,6.8046,1731200.0
2012-03-20 15:40:00,7.28,7.29,7.27,7.28,1648000.0,6.8046,6.8139,6.7952,6.8046,1648000.0
2012-03-20 15:50:00,7.28,7.29,7.27,7.28,2971200.0,6.8046,6.8139,6.7952,6.8046,2971200.0
2012-03-21 09:30:00,7.28,7.29,7.26,7.28,2390400.0,6.8207,6.8301,6.802,6.8207,2390400.0
2012-03-21 09:40:00,7.28,7.29,7.28,7.28,1169600.0,6.8207,6.8301,6.8207,6.8207,1169600.0
2012-03-21 09:50:00,7.28,7.29,7.25,7.26,2484800.0,6.8207,6.8301,6.7926,6.802,2484800.0
2012-03-21 10:00:00,7.26,7.26,7.23,7.23,2231200.0,6.802,6.802,6.7739,6.7739,2231200.0
2012-03-21 10:10:00,7.23,7.26,7.23,7.24,2332000.0,6.7739,6.802,6.7739,6.7832,2332000.0
2012-03-21 10:20:00,7.25,7.26,7.24,7.25,816800.0,6.7926,6.802,6.7832,6.7926,816800.0
2012-03-21 10:30:00,7.26,7.27,7.25,7.27,1580000.0,6.802,6.8113,6.7926,6.8113,1580000.0
2012-03-21 10:40:00,7.27,7.27,7.24,7.24,1511200.0,6.8113,6.8113,6.7832,6.7832,1511200.0
2012-03-21 10:50:00,7.24,7.25,7.22,7.23,1810400.0,6.7832,6.7926,6.7645,6.7739,1810400.0
2012-03-21 11:00:00,7.23,7.24,7.22,7.23,1244000.0,6.7739,6.7832,6.7645,6.7739,1244000.0
2012-03-21 11:10:00,7.23,7.24,7.23,7.23,884800.0,6.7739,6.7832,6.7739,6.7739,884800.0
2012-03-21 11:20:00,7.24,7.24,7.23,7.24,1479200.0,6.7832,6.7832,6.7739,6.7832,1479200.0
2012-03-21 11:30:00,7.24,7.26,7.24,7.25,1264000.0,6.7832,6.802,6.7832,6.7926,1264000.0
2012-03-21 11:40:00,7.25,7.25,7.25,7.25,766400.0,6.7926,6.7926,6.7926,6.7926,766400.0
2012-03-21 11:50:00,7.25,7.25,7.24,7.24,1434400.0,6.7926,6.7926,6.7832,6.7832,1434400.0
2012-03-21 12:00:00,7.24,7.26,7.24,7.26,449600.0,6.7832,6.802,6.7832,6.802,449600.0
2012-03-21 12:10:00,7.26,7.27,7.25,7.27,1612800.0,6.802,6.8113,6.7926,6.8113,1612800.0
2012-03-21 12:20:00,7.27,7.28,7.27,7.27,1350400.0,6.8113,6.8207,6.8113,6.8113,1350400.0
2012-03-21 12:30:00,7.27,7.27,7.27,7.27,584000.0,6.8113,6.8113,6.8113,6.8113,584000.0
2012-03-21 12:40:00,7.27,7.28,7.27,7.27,912800.0,6.8113,6.8207,6.8113,6.8113,912800.0
2012-03-21 12:50:00,7.27,7.28,7.27,7.27,166400.0,6.8113,6.8207,6.8113,6.8113,166400.0
2012-03-21 13:00:00,7.27,7.28,7.26,7.26,327200.0,6.8113,6.8207,6.802,6.802,327200.0
2012-03-21 13:10:00,7.26,7.27,7.25,7.26,549600.0,6.802,6.8113,6.7926,6.802,549600.0
2012-03-21 13:20:00,7.26,7.26,7.25,7.26,318400.0,6.802,6.802,6.7926,6.802,318400.0
2012-03-21 13:30:00,7.26,7.26,7.25,7.25,567200.0,6.802,6.802,6.7926,6.7926,567200.0
2012-03-21 13:40:00,7.25,7.25,7.25,7.25,455200.0,6.7926,6.7926,6.7926,6.7926,455200.0
2012-03-21 13:50:00,7.26,7.26,7.25,7.26,707200.0,6.802,6.802,6.7926,6.802,707200.0
2012-03-21 14:00:00,7.26,7.27,7.26,7.26,586400.0,6.802,6.8113,6.802,6.802,586400.0
2012-03-21 14:10:00,7.26,7.27,7.26,7.27,624800.0,6.802,6.8113,6.802,6.8113,624800.0
2012-03-21 14:20:00,7.27,7.27,7.26,7.27,500800.0,6.8113,6.8113,6.802,6.8113,500800.0
2012-03-21 14:30:00,7.27,7.28,7.26,7.27,1140000.0,6.8113,6.8207,6.802,6.8113,1140000.0
2012-03-21 14:40:00,7.27,7.27,7.27,7.27,256000.0,6.8113,6.8113,6.8113,6.8113,256000.0
2012-03-21 14:50:00,7.27,7.27,7.26,7.27,814400.0,6.8113,6.8113,6.802,6.8113,814400.0
2012-03-21 15:00:00,7.27,7.29,7.27,7.28,1441600.0,6.8113,6.8301,6.8113,6.8207,1441600.0
2012-03-21 15:10:00,7.28,7.29,7.27,7.28,544800.0,6.8207,6.8301,6.8113,6.8207,544800.0
2012-03-21 15:20:00,7.28,7.28,7.27,7.28,535200.0,6.8207,6.8207,6.8113,6.8207,535200.0
2012-03-21 15:30:00,7.28,7.28,7.27,7.27,391200.0,6.8207,6.8207,6.8113,6.8113,391200.0
2012-03-21 15:40:00,7.27,7.27,7.27,7.27,1248800.0,6.8113,6.8113,6.8113,6.8113,1248800.0
2012-03-21 15:50:00,7.27,7.27,7.24,7.24,3023200.0,6.8113,6.8113,6.7832,6.7832,3023200.0
2012-03-22 09:30:00,7.13,7.16,7.13,7.15,4171200.0,6.6802,6.7083,6.6802,6.6989,4171200.0
2012-03-22 09:40:00,7.15,7.17,7.14,7.16,5639200.0,6.6989,6.7176,6.6895,6.7083,5639200.0
2012-03-22 09:50:00,7.16,7.17,7.15,7.15,2043200.0,6.7083,6.7176,6.6989,6.6989,2043200.0
2012-03-22 10:00:00,7.15,7.17,7.14,7.16,3619200.0,6.6989,6.7176,6.6895,6.7083,3619200.0
2012-03-22 10:10:00,7.16,7.17,7.13,7.14,2186400.0,6.7083,6.7176,6.6802,6.6895,2186400.0
2012-03-22 10:20:00,7.14,7.15,7.14,7.15,1388800.0,6.6895,6.6989,6.6895,6.6989,1388800.0
2012-03-22 10:30:00,7.15,7.15,7.12,7.13,3181600.0,6.6989,6.6989,6.6708,6.6802,3181600.0
2012-03-22 10:40:00,7.13,7.15,7.12,7.13,1806400.0,6.6802,6.6989,6.6708,6.6802,1806400.0
2012-03-22 10:50:00,7.12,7.12,7.11,7.11,1982400.0,6.6708,6.6708,6.6614,6.6614,1982400.0
2012-03-22 11:00:00,7.11,7.12,7.09,7.1,2394400.0,6.6614,6.6708,6.6427,6.6521,2394400.0
2012-03-22 11:10:00,7.1,7.11,7.1,7.11,1043200.0,6.6521,6.6614,6.6521,6.6614,1043200.0
2012-03-22 11:20:00,7.11,7.13,7.11,7.13,2223200.0,6.6614,6.6802,6.6614,6.6802,2223200.0
2012-03-22 11:30:00,7.13,7.14,7.13,7.13,976000.0,6.6802,6.6895,6.6802,6.6802,976000.0
2012-03-22 11:40:00,7.13,7.14,7.12,7.12,716800.0,6.6802,6.6895,6.6708,6.6708,716800.0
2012-03-22 11:50:00,7.12,7.13,7.12,7.13,573600.0,6.6708,6.6802,6.6708,6.6802,573600.0
2012-03-22 12:00:00,7.13,7.15,7.13,7.15,932000.0,6.6802,6.6989,6.6802,6.6989,932000.0
2012-03-22 12:10:00,7.15,7.15,7.14,7.14,1864800.0,6.6989,6.6989,6.6895,6.6895,1864800.0
2012-03-22 12:20:00,7.14,7.15,7.14,7.14,575200.0,6.6895,6.6989,6.6895,6.6895,575200.0
2012-03-22 12:30:00,7.14,7.15,7.14,7.14,1196000.0,6.6895,6.6989,6.6895,6.6895,1196000.0
2012-03-22 12:40:00,7.14,7.14,7.13,7.14,896800.0,6.6895,6.6895,6.6802,6.6895,896800.0
2012-03-22 12:50:00,7.14,7.16,7.14,7.16,2568800.0,6.6895,6.7083,6.6895,6.7083,2568800.0
2012-03-22 13:00:00,7.16,7.16,7.14,7.15,1105600.0,6.7083,6.7083,6.6895,6.6989,1105600.0
2012-03-22 13:10:00,7.14,7.15,7.14,7.14,564800.0,6.6895,6.6989,6.6895,6.6895,564800.0
2012-03-22 13:20:00,7.14,7.15,7.14,7.15,1144000.0,6.6895,6.6989,6.6895,6.6989,1144000.0
2012-03-22 13:30:00,7.15,7.16,7.15,7.16,772800.0,6.6989,6.7083,6.6989,6.7083,772800.0
2012-03-22 13:40:00,7.16,7.16,7.15,7.15,848000.0,6.7083,6.7083,6.6989,6.6989,848000.0
2012-03-22 13:50:00,7.15,7.15,7.14,7.14,810400.0,6.6989,6.6989,6.6895,6.6895,810400.0
2012-03-22 14:00:00,7.14,7.14,7.13,7.14,1587200.0,6.6895,6.6895,6.6802,6.6895,1587200.0
2012-03-22 14:10:00,7.14,7.14,7.13,7.13,895200.0,6.6895,6.6895,6.6802,6.6802,895200.0
2012-03-22 14:20:00,7.13,7.14,7.13,7.14,1617600.0,6.6802,6.6895,6.6802,6.6895,1617600.0
2012-03-22 14:30:00,7.14,7.15,7.13,7.14,799200.0,6.6895,6.6989,6.6802,6.6895,799200.0
2012-03-22 14:40:00,7.14,7.14,7.12,7.13,1146400.0,6.6895,6.6895,6.6708,6.6802,1146400.0
2012-03-22 14:50:00,7.13,7.13,7.12,7.13,580000.0,6.6802,6.6802,6.6708,6.6802,580000.0
2012-03-22 15:00:00,7.13,7.13,7.11,7.12,2357600.0,6.6802,6.6802,6.6614,6.6708,2357600.0
2012-03-22 15:10:00,7.11,7.12,7.09,7.1,2301600.0,6.6614,6.6708,6.6427,6.6521,2301600.0
2012-03-22 15:20:00,7.1,7.12,7.09,7.12,1604800.0,6.6521,6.6708,6.6427,6.6708,1604800.0
2012-03-22 15:30:00,7.12,7.14,7.11,7.14,2192000.0,6.6708,6.6895,6.6614,6.6895,2192000.0
2012-03-22 15:40:00,7.14,7.15,7.13,7.15,5012800.0,6.6895,6.6989,6.6802,6.6989,5012800.0
2012-03-22 15:50:00,7.15,7.15,7.14,7.14,3844000.0,6.6989,6.6989,6.6895,6.6895,3844000.0
2012-03-23 09:30:00,7.15,7.15,7.12,7.13,2484000.0,6.6989,6.6989,6.6708,6.6802,2484000.0
2012-03-23 09:40:00,7.13,7.13,7.11,7.13,1488800.0,6.6802,6.6802,6.6614,6.6802,1488800.0
2012-03-23 09:50:00,7.13,7.15,7.13,7.13,1711200.0,6.6802,6.6989,6.6802,6.6802,1711200.0
2012-03-23 10:00:00,7.13,7.13,7.08,7.08,4684000.0,6.6802,6.6802,6.6333,6.6333,4684000.0
2012-03-23 10:10:00,7.08,7.1,7.07,7.1,3212800.0,6.6333,6.6521,6.624,6.6521,3212800.0
2012-03-23 10:20:00,7.1,7.11,7.09,7.1,1713600.0,6.6521,6.6614,6.6427,6.6521,1713600.0
2012-03-23 10:30:00,7.1,7.12,7.09,7.12,1094400.0,6.6521,6.6708,6.6427,6.6708,1094400.0
2012-03-23 10:40:00,7.12,7.13,7.11,7.13,1350400.0,6.6708,6.6802,6.6614,6.6802,1350400.0
2012-03-23 10:50:00,7.13,7.14,7.12,7.13,1308800.0,6.6802,6.6895,6.6708,6.6802,1308800.0
2012-03-23 11:00:00,7.14,7.14,7.13,7.13,768000.0,6.6895,6.6895,6.6802,6.6802,768000.0
2012-03-23 11:10:00,7.13,7.15,7.13,7.14,1344000.0,6.6802,6.6989,6.6802,6.6895,1344000.0
2012-03-23 11:20:00,7.14,7.16,7.14,7.16,1550400.0,6.6895,6.7083,6.6895,6.7083,1550400.0
2012-03-23 11:30:00,7.16,7.17,7.16,7.16,1592800.0,6.7083,6.7176,6.7083,6.7083,1592800.0
2012-03-23 11:40:00,7.16,7.17,7.16,7.17,1088800.0,6.7083,6.7176,6.7083,6.7176,1088800.0
2012-03-23 11:50:00,7.17,7.18,7.17,7.17,1015200.0,6.7176,6.727,6.7176,6.7176,1015200.0
2012-03-23 12:00:00,7.17,7.18,7.16,7.17,907200.0,6.7176,6.727,6.7083,6.7176,907200.0
2012-03-23 12:10:00,7.17,7.17,7.16,7.16,526400.0,6.7176,6.7176,6.7083,6.7083,526400.0
2012-03-23 12:20:00,7.16,7.16,7.16,7.16,532800.0,6.7083,6.7083,6.7083,6.7083,532800.0
2012-03-23 12:30:00,7.16,7.16,7.15,7.16,764000.0,6.7083,6.7083,6.6989,6.7083,764000.0
2012-03-23 12:40:00,7.16,7.17,7.16,7.17,549600.0,6.7083,6.7176,6.7083,6.7176,549600.0
2012-03-23 12:50:00,7.17,7.18,7.16,7.18,996000.0,6.7176,6.727,6.7083,6.727,996000.0
2012-03-23 13:00:00,7.18,7.18,7.18,7.18,348000.0,6.727,6.727,6.727,6.727,348000.0
2012-03-23 13:10:00,7.18,7.18,7.17,7.18,924800.0,6.727,6.727,6.7176,6.727,924800.0
2012-03-23 13:20:00,7.18,7.19,7.18,7.18,294400.0,6.727,6.7364,6.727,6.727,294400.0
2012-03-23 13:30:00,7.18,7.19,7.18,7.18,1252000.0,6.727,6.7364,6.727,6.727,1252000.0
2012-03-23 13:40:00,7.18,7.18,7.18,7.18,349600.0,6.727,6.727,6.727,6.727,349600.0
2012-03-23 13:50:00,7.18,7.18,7.17,7.17,758400.0,6.727,6.727,6.7176,6.7176,758400.0
2012-03-23 14:00:00,7.17,7.18,7.17,7.17,408000.0,6.7176,6.727,6.7176,6.7176,408000.0
2012-03-23 14:10:00,7.17,7.19,7.17,7.18,496000.0,6.7176,6.7364,6.7176,6.727,496000.0
2012-03-23 14:20:00,7.19,7.19,7.18,7.19,243200.0,6.7364,6.7364,6.727,6.7364,243200.0
2012-03-23 14:30:00,7.19,7.19,7.18,7.19,393600.0,6.7364,6.7364,6.727,6.7364,393600.0
2012-03-23 14:40:00,7.19,7.19,7.18,7.19,445600.0,6.7364,6.7364,6.727,6.7364,445600.0
2012-03-23 14:50:00,7.19,7.2,7.18,7.19,803200.0,6.7364,6.7457,6.727,6.7364,803200.0
2012-03-23 15:00:00,7.19,7.19,7.18,7.19,527200.0,6.7364,6.7364,6.727,6.7364,527200.0
2012-03-23 15:10:00,7.19,7.19,7.18,7.18,764800.0,6.7364,6.7364,6.727,6.727,764800.0
2012-03-23 15:20:00,7.18,7.19,7.18,7.18,313600.0,6.727,6.7364,6.727,6.727,313600.0
2012-03-23 15:30:00,7.18,7.19,7.18,7.19,949600.0,6.727,6.7364,6.727,6.7364,949600.0
2012-03-23 15:40:00,7.19,7.19,7.17,7.18,1424000.0,6.7364,6.7364,6.7176,6.727,1424000.0
2012-03-23 15:50:00,7.18,7.19,7.18,7.18,3984800.0,6.727,6.7364,6.727,6.727,3984800.0
2012-03-26 09:30:00,7.28,7.3,7.28,7.3,3713600.0,6.8207,6.8394,6.8207,6.8394,3713600.0
2012-03-26 09:40:00,7.3,7.3,7.29,7.3,1652000.0,6.8394,6.8394,6.8301,6.8394,1652000.0
2012-03-26 09:50:00,7.3,7.31,7.29,7.3,825600.0,6.8394,6.8488,6.8301,6.8394,825600.0
2012-03-26 10:00:00,7.3,7.32,7.29,7.31,1996000.0,6.8394,6.8582,6.8301,6.8488,1996000.0
2012-03-26 10:10:00,7.31,7.33,7.31,7.33,2117600.0,6.8488,6.8675,6.8488,6.8675,2117600.0
2012-03-26 10:20:00,7.33,7.33,7.32,7.32,816000.0,6.8675,6.8675,6.8582,6.8582,816000.0
2012-03-26 10:30:00,7.32,7.33,7.32,7.32,932800.0,6.8582,6.8675,6.8582,6.8582,932800.0
2012-03-26 10:40:00,7.32,7.32,7.32,7.32,505600.0,6.8582,6.8582,6.8582,6.8582,505600.0
2012-03-26 10:50:00,7.32,7.33,7.32,7.33,253600.0,6.8582,6.8675,6.8582,6.8675,253600.0
2012-03-26 11:00:00,7.33,7.33,7.31,7.32,800800.0,6.8675,6.8675,6.8488,6.8582,800800.0
2012-03-26 11:10:00,7.32,7.32,7.31,7.32,722400.0,6.8582,6.8582,6.8488,6.8582,722400.0
2012-03-26 11:20:00,7.32,7.32,7.32,7.32,1362400.0,6.8582,6.8582,6.8582,6.8582,1362400.0
2012-03-26 11:30:00,7.32,7.33,7.32,7.32,472000.0,6.8582,6.8675,6.8582,6.8582,472000.0
2012-03-26 11:40:00,7.32,7.32,7.32,7.32,760800.0,6.8582,6.8582,6.8582,6.8582,760800.0
2012-03-26 11:50:00,7.32,7.32,7.32,7.32,404800.0,6.8582,6.8582,6.8582,6.8582,404800.0
2012-03-26 12:00:00,7.32,7.32,7.32,7.32,709600.0,6.8582,6.8582,6.8582,6.8582,709600.0
2012-03-26 12:10:00,7.32,7.32,7.31,7.31,745600.0,6.8582,6.8582,6.8488,6.8488,745600.0
2012-03-26 12:20:00,7.31,7.31,7.3,7.31,641600.0,6.8488,6.8488,6.8394,6.8488,641600.0
2012-03-26 12:30:00,7.31,7.31,7.3,7.3,1340000.0,6.8488,6.8488,6.8394,6.8394,1340000.0
2012-03-26 12:40:00,7.3,7.31,7.3,7.31,547200.0,6.8394,6.8488,6.8394,6.8488,547200.0
2012-03-26 12:50:00,7.31,7.31,7.31,7.31,524800.0,6.8488,6.8488,6.8488,6.8488,524800.0
2012-03-26 13:00:00,7.31,7.31,7.31,7.31,44800.0,6.8488,6.8488,6.8488,6.8488,44800.0
2012-03-26 13:10:00,7.31,7.31,7.31,7.31,300000.0,6.8488,6.8488,6.8488,6.8488,300000.0
2012-03-26 13:20:00,7.31,7.32,7.31,7.32,954400.0,6.8488,6.8582,6.8488,6.8582,954400.0
2012-03-26 13:30:00,7.32,7.33,7.32,7.32,895200.0,6.8582,6.8675,6.8582,6.8582,895200.0
2012-03-26 13:40:00,7.32,7.33,7.32,7.32,217600.0,6.8582,6.8675,6.8582,6.8582,217600.0
2012-03-26 13:50:00,7.32,7.32,7.32,7.32,508800.0,6.8582,6.8582,6.8582,6.8582,508800.0
2012-03-26 14:00:00,7.32,7.33,7.32,7.33,400000.0,6.8582,6.8675,6.8582,6.8675,400000.0
2012-03-26 14:10:00,7.33,7.34,7.33,7.33,604000.0,6.8675,6.8769,6.8675,6.8675,604000.0
2012-03-26 14:20:00,7.33,7.35,7.33,7.34,935200.0,6.8675,6.8863,6.8675,6.8769,935200.0
2012-03-26 14:30:00,7.34,7.34,7.33,7.33,860800.0,6.8769,6.8769,6.8675,6.8675,860800.0
2012-03-26 14:40:00,7.34,7.35,7.34,7.34,690400.0,6.8769,6.8863,6.8769,6.8769,690400.0
2012-03-26 14:50:00,7.34,7.36,7.34,7.35,1424000.0,6.8769,6.8957,6.8769,6.8863,1424000.0
2012-03-26 15:00:00,7.35,7.37,7.35,7.36,2581600.0,6.8863,6.905,6.8863,6.8957,2581600.0
2012-03-26 15:10:00,7.36,7.37,7.36,7.37,1037600.0,6.8957,6.905,6.8957,6.905,1037600.0
2012-03-26 15:20:00,7.37,7.37,7.36,7.36,765600.0,6.905,6.905,6.8957,6.8957,765600.0
2012-03-26 15:30:00,7.36,7.37,7.35,7.35,2193600.0,6.8957,6.905,6.8863,6.8863,2193600.0
2012-03-26 15:40:00,7.35,7.38,7.35,7.37,2131200.0,6.8863,6.9144,6.8863,6.905,2131200.0
2012-03-26 15:50:00,7.37,7.38,7.36,7.38,3801600.0,6.905,6.9144,6.8957,6.9144,3801600.0
2012-03-27 09:30:00,7.4,7.4,7.39,7.39,1827200.0,6.9331,6.9331,6.9238,6.9238,1827200.0
2012-03-27 09:40:00,7.39,7.41,7.39,7.41,1441600.0,6.9238,6.9425,6.9238,6.9425,1441600.0
2012-03-27 09:50:00,7.41,7.41,7.4,7.4,844000.0,6.9425,6.9425,6.9331,6.9331,844000.0
2012-03-27 10:00:00,7.41,7.41,7.38,7.39,1724000.0,6.9425,6.9425,6.9144,6.9238,1724000.0
2012-03-27 10:10:00,7.39,7.41,7.39,7.4,743200.0,6.9238,6.9425,6.9238,6.9331,743200.0
2012-03-27 10:20:00,7.4,7.4,7.38,7.39,2152000.0,6.9331,6.9331,6.9144,6.9238,2152000.0
2012-03-27 10:30:00,7.39,7.4,7.38,7.39,1568800.0,6.9238,6.9331,6.9144,6.9238,1568800.0
2012-03-27 10:40:00,7.39,7.39,7.38,7.39,1108800.0,6.9238,6.9238,6.9144,6.9238,1108800.0
2012-03-27 10:50:00,7.39,7.39,7.37,7.37,1258400.0,6.9238,6.9238,6.905,6.905,1258400.0
2012-03-27 11:00:00,7.37,7.38,7.37,7.38,793600.0,6.905,6.9144,6.905,6.9144,793600.0
2012-03-27 11:10:00,7.38,7.39,7.38,7.38,1164800.0,6.9144,6.9238,6.9144,6.9144,1164800.0
2012-03-27 11:20:00,7.38,7.39,7.37,7.38,755200.0,6.9144,6.9238,6.905,6.9144,755200.0
2012-03-27 11:30:00,7.38,7.38,7.37,7.38,448000.0,6.9144,6.9144,6.905,6.9144,448000.0
2012-03-27 11:40:00,7.37,7.38,7.37,7.38,577600.0,6.905,6.9144,6.905,6.9144,577600.0
2012-03-27 11:50:00,7.38,7.39,7.38,7.39,689600.0,6.9144,6.9238,6.9144,6.9238,689600.0
2012-03-27 12:00:00,7.39,7.4,7.39,7.39,1337600.0,6.9238,6.9331,6.9238,6.9238,1337600.0
2012-03-27 12:10:00,7.39,7.4,7.39,7.4,402400.0,6.9238,6.9331,6.9238,6.9331,402400.0
2012-03-27 12:20:00,7.39,7.4,7.39,7.39,371200.0,6.9238,6.9331,6.9238,6.9238,371200.0
2012-03-27 12:30:00,7.39,7.39,7.38,7.39,384800.0,6.9238,6.9238,6.9144,6.9238,384800.0
2012-03-27 12:40:00,7.39,7.39,7.38,7.38,157600.0,6.9238,6.9238,6.9144,6.9144,157600.0
2012-03-27 12:50:00,7.38,7.39,7.38,7.39,504000.0,6.9144,6.9238,6.9144,6.9238,504000.0
2012-03-27 13:00:00,7.39,7.39,7.38,7.39,310400.0,6.9238,6.9238,6.9144,6.9238,310400.0
2012-03-27 13:10:00,7.39,7.39,7.37,7.38,535200.0,6.9238,6.9238,6.905,6.9144,535200.0
2012-03-27 13:20:00,7.38,7.38,7.37,7.38,721600.0,6.9144,6.9144,6.905,6.9144,721600.0
2012-03-27 13:30:00,7.38,7.38,7.37,7.37,208800.0,6.9144,6.9144,6.905,6.905,208800.0
2012-03-27 13:40:00,7.37,7.38,7.37,7.38,124000.0,6.905,6.9144,6.905,6.9144,124000.0
2012-03-27 13:50:00,7.38,7.39,7.38,7.38,697600.0,6.9144,6.9238,6.9144,6.9144,697600.0
2012-03-27 14:00:00,7.39,7.39,7.38,7.39,1095200.0,6.9238,6.9238,6.9144,6.9238,1095200.0
2012-03-27 14:10:00,7.39,7.4,7.39,7.39,1448000.0,6.9238,6.9331,6.9238,6.9238,1448000.0
2012-03-27 14:20:00,7.39,7.39,7.39,7.39,1408000.0,6.9238,6.9238,6.9238,6.9238,1408000.0
2012-03-27 14:30:00,7.39,7.4,7.38,7.38,1295200.0,6.9238,6.9331,6.9144,6.9144,1295200.0
2012-03-27 14:40:00,7.38,7.39,7.38,7.39,950400.0,6.9144,6.9238,6.9144,6.9238,950400.0
2012-03-27 14:50:00,7.39,7.39,7.38,7.39,1504800.0,6.9238,6.9238,6.9144,6.9238,1504800.0
2012-03-27 15:00:00,7.39,7.4,7.38,7.39,1440800.0,6.9238,6.9331,6.9144,6.9238,1440800.0
2012-03-27 15:10:00,7.39,7.39,7.37,7.38,1694400.0,6.9238,6.9238,6.905,6.9144,1694400.0
2012-03-27 15:20:00,7.38,7.38,7.36,7.36,2852000.0,6.9144,6.9144,6.8957,6.8957,2852000.0
2012-03-27 15:30:00,7.36,7.37,7.36,7.36,2657600.0,6.8957,6.905,6.8957,6.8957,2657600.0
2012-03-27 15:40:00,7.36,7.36,7.33,7.34,4124800.0,6.8957,6.8957,6.8675,6.8769,4124800.0
2012-03-27 15:50:00,7.34,7.35,7.33,7.34,5464800.0,6.8769,6.8863,6.8675,6.8769,5464800.0
2012-03-28 09:30:00,7.33,7.35,7.33,7.35,1139200.0,6.8675,6.8863,6.8675,6.8863,1139200.0
2012-03-28 09:40:00,7.35,7.35,7.31,7.31,3085600.0,6.8863,6.8863,6.8488,6.8488,3085600.0
2012-03-28 09:50:00,7.31,7.33,7.3,7.32,2148800.0,6.8488,6.8675,6.8394,6.8582,2148800.0
2012-03-28 10:00:00,7.32,7.34,7.32,7.33,1608000.0,6.8582,6.8769,6.8582,6.8675,1608000.0
2012-03-28 10:10:00,7.33,7.34,7.31,7.32,2064000.0,6.8675,6.8769,6.8488,6.8582,2064000.0
2012-03-28 10:20:00,7.32,7.33,7.31,7.32,984000.0,6.8582,6.8675,6.8488,6.8582,984000.0
2012-03-28 10:30:00,7.32,7.32,7.29,7.3,2500000.0,6.8582,6.8582,6.8301,6.8394,2500000.0
2012-03-28 10:40:00,7.3,7.3,7.28,7.29,1684800.0,6.8394,6.8394,6.8207,6.8301,1684800.0
2012-03-28 10:50:00,7.29,7.29,7.27,7.29,1928800.0,6.8301,6.8301,6.8113,6.8301,1928800.0
2012-03-28 11:00:00,7.29,7.29,7.27,7.28,2000800.0,6.8301,6.8301,6.8113,6.8207,2000800.0
2012-03-28 11:10:00,7.28,7.29,7.28,7.29,2336000.0,6.8207,6.8301,6.8207,6.8301,2336000.0
2012-03-28 11:20:00,7.29,7.29,7.27,7.28,880000.0,6.8301,6.8301,6.8113,6.8207,880000.0
2012-03-28 11:30:00,7.28,7.28,7.26,7.26,1579200.0,6.8207,6.8207,6.802,6.802,1579200.0
2012-03-28 11:40:00,7.27,7.27,7.24,7.24,1944800.0,6.8113,6.8113,6.7832,6.7832,1944800.0
2012-03-28 11:50:00,7.24,7.24,7.19,7.22,5156800.0,6.7832,6.7832,6.7364,6.7645,5156800.0
2012-03-28 12:00:00,7.22,7.23,7.21,7.22,2076000.0,6.7645,6.7739,6.7551,6.7645,2076000.0
2012-03-28 12:10:00,7.22,7.24,7.21,7.23,2103200.0,6.7645,6.7832,6.7551,6.7739,2103200.0
2012-03-28 12:20:00,7.23,7.23,7.22,7.23,831200.0,6.7739,6.7739,6.7645,6.7739,831200.0
2012-03-28 12:30:00,7.23,7.24,7.21,7.22,1396800.0,6.7739,6.7832,6.7551,6.7645,1396800.0
2012-03-28 12:40:00,7.21,7.23,7.21,7.23,516000.0,6.7551,6.7739,6.7551,6.7739,516000.0
2012-03-28 12:50:00,7.23,7.23,7.21,7.22,957600.0,6.7739,6.7739,6.7551,6.7645,957600.0
2012-03-28 13:00:00,7.22,7.23,7.22,7.23,1336800.0,6.7645,6.7739,6.7645,6.7739,1336800.0
2012-03-28 13:10:00,7.22,7.23,7.21,7.22,652800.0,6.7645,6.7739,6.7551,6.7645,652800.0
2012-03-28 13:20:00,7.22,7.22,7.2,7.21,793600.0,6.7645,6.7645,6.7457,6.7551,793600.0
2012-03-28 13:30:00,7.21,7.22,7.2,7.22,1044000.0,6.7551,6.7645,6.7457,6.7645,1044000.0
2012-03-28 13:40:00,7.22,7.23,7.21,7.21,846400.0,6.7645,6.7739,6.7551,6.7551,846400.0
2012-03-28 13:50:00,7.21,7.22,7.2,7.22,872000.0,6.7551,6.7645,6.7457,6.7645,872000.0
2012-03-28 14:00:00,7.22,7.22,7.18,7.19,1568000.0,6.7645,6.7645,6.727,6.7364,1568000.0
2012-03-28 14:10:00,7.19,7.2,7.18,7.19,1592000.0,6.7364,6.7457,6.727,6.7364,1592000.0
2012-03-28 14:20:00,7.19,7.2,7.19,7.2,1232000.0,6.7364,6.7457,6.7364,6.7457,1232000.0
2012-03-28 14:30:00,7.2,7.22,7.2,7.21,1107200.0,6.7457,6.7645,6.7457,6.7551,1107200.0
2012-03-28 14:40:00,7.21,7.23,7.21,7.23,1627200.0,6.7551,6.7739,6.7551,6.7739,1627200.0
2012-03-28 14:50:00,7.23,7.24,7.22,7.23,1231200.0,6.7739,6.7832,6.7645,6.7739,1231200.0
2012-03-28 15:00:00,7.23,7.25,7.23,7.24,1448000.0,6.7739,6.7926,6.7739,6.7832,1448000.0
2012-03-28 15:10:00,7.24,7.24,7.23,7.23,751200.0,6.7832,6.7832,6.7739,6.7739,751200.0
2012-03-28 15:20:00,7.23,7.24,7.22,7.24,1852000.0,6.7739,6.7832,6.7645,6.7832,1852000.0
2012-03-28 15:30:00,7.24,7.25,7.23,7.24,1480800.0,6.7832,6.7926,6.7739,6.7832,1480800.0
2012-03-28 15:40:00,7.24,7.27,7.24,7.26,2562400.0,6.7832,6.8113,6.7832,6.802,2562400.0
2012-03-28 15:50:00,7.26,7.27,7.25,7.27,3612800.0,6.802,6.8113,6.7926,6.8113,3612800.0
2012-03-29 09:30:00,7.18,7.19,7.18,7.18,1704000.0,6.727,6.7364,6.727,6.727,1704000.0
2012-03-29 09:40:00,7.18,7.21,7.17,7.2,3486400.0,6.727,6.7551,6.7176,6.7457,3486400.0
2012-03-29 09:50:00,7.2,7.2,7.15,7.17,2482400.0,6.7457,6.7457,6.6989,6.7176,2482400.0
2012-03-29 10:00:00,7.17,7.19,7.17,7.18,1972000.0,6.7176,6.7364,6.7176,6.727,1972000.0
2012-03-29 10:10:00,7.18,7.18,7.15,7.15,2946400.0,6.727,6.727,6.6989,6.6989,2946400.0
2012-03-29 10:20:00,7.15,7.17,7.14,7.14,1348000.0,6.6989,6.7176,6.6895,6.6895,1348000.0
2012-03-29 10:30:00,7.14,7.15,7.12,7.14,2174400.0,6.6895,6.6989,6.6708,6.6895,2174400.0
2012-03-29 10:40:00,7.13,7.15,7.13,7.15,1260800.0,6.6802,6.6989,6.6802,6.6989,1260800.0
2012-03-29 10:50:00,7.15,7.16,7.14,7.16,1081600.0,6.6989,6.7083,6.6895,6.7083,1081600.0
2012-03-29 11:00:00,7.16,7.17,7.15,7.17,1604800.0,6.7083,6.7176,6.6989,6.7176,1604800.0
2012-03-29 11:10:00,7.17,7.17,7.15,7.15,1363200.0,6.7176,6.7176,6.6989,6.6989,1363200.0
2012-03-29 11:20:00,7.15,7.16,7.14,7.14,2850400.0,6.6989,6.7083,6.6895,6.6895,2850400.0
2012-03-29 11:30:00,7.14,7.15,7.13,7.14,1136800.0,6.6895,6.6989,6.6802,6.6895,1136800.0
2012-03-29 11:40:00,7.14,7.15,7.14,7.15,826400.0,6.6895,6.6989,6.6895,6.6989,826400.0
2012-03-29 11:50:00,7.15,7.15,7.12,7.14,1837600.0,6.6989,6.6989,6.6708,6.6895,1837600.0
2012-03-29 12:00:00,7.14,7.15,7.13,7.15,952800.0,6.6895,6.6989,6.6802,6.6989,952800.0
2012-03-29 12:10:00,7.15,7.15,7.14,7.14,1188800.0,6.6989,6.6989,6.6895,6.6895,1188800.0
2012-03-29 12:20:00,7.14,7.15,7.13,7.14,720000.0,6.6895,6.6989,6.6802,6.6895,720000.0
2012-03-29 12:30:00,7.14,7.15,7.13,7.15,1625600.0,6.6895,6.6989,6.6802,6.6989,1625600.0
2012-03-29 12:40:00,7.15,7.15,7.14,7.15,569600.0,6.6989,6.6989,6.6895,6.6989,569600.0
2012-03-29 12:50:00,7.15,7.17,7.14,7.17,2104800.0,6.6989,6.7176,6.6895,6.7176,2104800.0
2012-03-29 13:00:00,7.17,7.17,7.15,7.16,1232800.0,6.7176,6.7176,6.6989,6.7083,1232800.0
2012-03-29 13:10:00,7.16,7.16,7.15,7.15,700800.0,6.7083,6.7083,6.6989,6.6989,700800.0
2012-03-29 13:20:00,7.15,7.16,7.15,7.16,518400.0,6.6989,6.7083,6.6989,6.7083,518400.0
2012-03-29 13:30:00,7.16,7.17,7.15,7.17,220800.0,6.7083,6.7176,6.6989,6.7176,220800.0
2012-03-29 13:40:00,7.17,7.17,7.15,7.15,609600.0,6.7176,6.7176,6.6989,6.6989,609600.0
2012-03-29 13:50:00,7.15,7.16,7.14,7.16,642400.0,6.6989,6.7083,6.6895,6.7083,642400.0
2012-03-29 14:00:00,7.16,7.18,7.16,7.16,1064000.0,6.7083,6.727,6.7083,6.7083,1064000.0
2012-03-29 14:10:00,7.16,7.19,7.16,7.19,1017600.0,6.7083,6.7364,6.7083,6.7364,1017600.0
2012-03-29 14:20:00,7.19,7.2,7.18,7.19,1340800.0,6.7364,6.7457,6.727,6.7364,1340800.0
2012-03-29 14:30:00,7.2,7.2,7.18,7.19,1213600.0,6.7457,6.7457,6.727,6.7364,1213600.0
2012-03-29 14:40:00,7.19,7.2,7.19,7.2,595200.0,6.7364,6.7457,6.7364,6.7457,595200.0
2012-03-29 14:50:00,7.2,7.2,7.19,7.19,879200.0,6.7457,6.7457,6.7364,6.7364,879200.0
2012-03-29 15:00:00,7.19,7.2,7.18,7.2,820800.0,6.7364,6.7457,6.727,6.7457,820800.0
2012-03-29 15:10:00,7.2,7.23,7.2,7.23,2740000.0,6.7457,6.7739,6.7457,6.7739,2740000.0
2012-03-29 15:20:00,7.23,7.23,7.22,7.22,974400.0,6.7739,6.7739,6.7645,6.7645,974400.0
2012-03-29 15:30:00,7.22,7.24,7.22,7.23,1924800.0,6.7645,6.7832,6.7645,6.7739,1924800.0
2012-03-29 15:40:00,7.23,7.25,7.23,7.24,2399200.0,6.7739,6.7926,6.7739,6.7832,2399200.0
2012-03-29 15:50:00,7.24,7.26,7.24,7.24,3776800.0,6.7832,6.802,6.7832,6.7832,3776800.0
2012-03-30 09:30:00,7.31,7.32,7.29,7.3,2244800.0,6.8488,6.8582,6.8301,6.8394,2244800.0
2012-03-30 09:40:00,7.3,7.31,7.28,7.28,3144000.0,6.8394,6.8488,6.8207,6.8207,3144000.0
2012-03-30 09:50:00,7.29,7.31,7.28,7.28,2066400.0,6.8301,6.8488,6.8207,6.8207,2066400.0
2012-03-30 10:00:00,7.28,7.29,7.27,7.29,1760800.0,6.8207,6.8301,6.8113,6.8301,1760800.0
2012-03-30 10:10:00,7.29,7.29,7.27,7.27,2779200.0,6.8301,6.8301,6.8113,6.8113,2779200.0
2012-03-30 10:20:00,7.27,7.27,7.25,7.26,1545600.0,6.8113,6.8113,6.7926,6.802,1545600.0
2012-03-30 10:30:00,7.26,7.26,7.23,7.23,1448000.0,6.802,6.802,6.7739,6.7739,1448000.0
2012-03-30 10:40:00,7.23,7.25,7.22,7.25,1377600.0,6.7739,6.7926,6.7645,6.7926,1377600.0
2012-03-30 10:50:00,7.25,7.25,7.24,7.25,928800.0,6.7926,6.7926,6.7832,6.7926,928800.0
2012-03-30 11:00:00,7.25,7.27,7.25,7.26,1377600.0,6.7926,6.8113,6.7926,6.802,1377600.0
2012-03-30 11:10:00,7.26,7.3,7.26,7.29,1632800.0,6.802,6.8394,6.802,6.8301,1632800.0
2012-03-30 11:20:00,7.29,7.3,7.29,7.3,892000.0,6.8301,6.8394,6.8301,6.8394,892000.0
2012-03-30 11:30:00,7.3,7.3,7.29,7.29,702400.0,6.8394,6.8394,6.8301,6.8301,702400.0
2012-03-30 11:40:00,7.29,7.29,7.29,7.29,1003200.0,6.8301,6.8301,6.8301,6.8301,1003200.0
2012-03-30 11:50:00,7.29,7.3,7.29,7.3,1003200.0,6.8301,6.8394,6.8301,6.8394,1003200.0
2012-03-30 12:00:00,7.3,7.3,7.29,7.3,376000.0,6.8394,6.8394,6.8301,6.8394,376000.0
2012-03-30 12:10:00,7.29,7.29,7.29,7.29,848800.0,6.8301,6.8301,6.8301,6.8301,848800.0
2012-03-30 12:20:00,7.29,7.3,7.29,7.3,851200.0,6.8301,6.8394,6.8301,6.8394,851200.0
2012-03-30 12:30:00,7.3,7.3,7.29,7.3,387200.0,6.8394,6.8394,6.8301,6.8394,387200.0
2012-03-30 12:40:00,7.3,7.31,7.3,7.31,643200.0,6.8394,6.8488,6.8394,6.8488,643200.0
2012-03-30 12:50:00,7.31,7.31,7.3,7.3,820000.0,6.8488,6.8488,6.8394,6.8394,820000.0
2012-03-30 13:00:00,7.3,7.3,7.29,7.3,354400.0,6.8394,6.8394,6.8301,6.8394,354400.0
2012-03-30 13:10:00,7.3,7.31,7.3,7.31,471200.0,6.8394,6.8488,6.8394,6.8488,471200.0
2012-03-30 13:20:00,7.31,7.31,7.3,7.31,657600.0,6.8488,6.8488,6.8394,6.8488,657600.0
2012-03-30 13:30:00,7.31,7.31,7.3,7.31,206400.0,6.8488,6.8488,6.8394,6.8488,206400.0
2012-03-30 13:40:00,7.31,7.31,7.3,7.31,373600.0,6.8488,6.8488,6.8394,6.8488,373600.0
2012-03-30 13:50:00,7.31,7.31,7.31,7.31,372800.0,6.8488,6.8488,6.8488,6.8488,372800.0
2012-03-30 14:00:00,7.31,7.32,7.31,7.32,755200.0,6.8488,6.8582,6.8488,6.8582,755200.0
2012-03-30 14:10:00,7.32,7.32,7.31,7.31,740000.0,6.8582,6.8582,6.8488,6.8488,740000.0
2012-03-30 14:20:00,7.31,7.32,7.31,7.31,671200.0,6.8488,6.8582,6.8488,6.8488,671200.0
2012-03-30 14:30:00,7.31,7.31,7.31,7.31,373600.0,6.8488,6.8488,6.8488,6.8488,373600.0
2012-03-30 14:40:00,7.31,7.33,7.31,7.32,1131200.0,6.8488,6.8675,6.8488,6.8582,1131200.0
2012-03-30 14:50:00,7.32,7.32,7.3,7.3,680000.0,6.8582,6.8582,6.8394,6.8394,680000.0
2012-03-30 15:00:00,7.3,7.31,7.3,7.31,690400.0,6.8394,6.8488,6.8394,6.8488,690400.0
2012-03-30 15:10:00,7.31,7.31,7.3,7.31,534400.0,6.8488,6.8488,6.8394,6.8488,534400.0
2012-03-30 15:20:00,7.31,7.31,7.3,7.3,505600.0,6.8488,6.8488,6.8394,6.8394,505600.0
2012-03-30 15:30:00,7.3,7.31,7.3,7.31,780000.0,6.8394,6.8488,6.8394,6.8488,780000.0
2012-03-30 15:40:00,7.31,7.31,7.28,7.29,2033600.0,6.8488,6.8488,6.8207,6.8301,2033600.0
2012-03-30 15:50:00,7.29,7.3,7.28,7.29,5419200.0,6.8301,6.8394,6.8207,6.8301,5419200.0
2012-04-02 09:30:00,7.28,7.29,7.25,7.28,1700000.0,6.8207,6.8301,6.7926,6.8207,1700000.0
2012-04-02 09:40:00,7.28,7.3,7.28,7.29,1922400.0,6.8207,6.8394,6.8207,6.8301,1922400.0
2012-04-02 09:50:00,7.29,7.3,7.27,7.28,1888800.0,6.8301,6.8394,6.8113,6.8207,1888800.0
2012-04-02 10:00:00,7.28,7.33,7.28,7.32,4141600.0,6.8207,6.8675,6.8207,6.8582,4141600.0
2012-04-02 10:10:00,7.32,7.35,7.32,7.34,1781600.0,6.8582,6.8863,6.8582,6.8769,1781600.0
2012-04-02 10:20:00,7.35,7.35,7.33,7.33,1189600.0,6.8863,6.8863,6.8675,6.8675,1189600.0
2012-04-02 10:30:00,7.33,7.34,7.32,7.32,1046400.0,6.8675,6.8769,6.8582,6.8582,1046400.0
2012-04-02 10:40:00,7.32,7.34,7.32,7.34,782400.0,6.8582,6.8769,6.8582,6.8769,782400.0
2012-04-02 10:50:00,7.34,7.35,7.33,7.34,1150400.0,6.8769,6.8863,6.8675,6.8769,1150400.0
2012-04-02 11:00:00,7.34,7.36,7.33,7.35,2076000.0,6.8769,6.8957,6.8675,6.8863,2076000.0
2012-04-02 11:10:00,7.35,7.37,7.35,7.36,1620800.0,6.8863,6.905,6.8863,6.8957,1620800.0
2012-04-02 11:20:00,7.36,7.38,7.36,7.38,2172800.0,6.8957,6.9144,6.8957,6.9144,2172800.0
2012-04-02 11:30:00,7.38,7.39,7.38,7.38,648000.0,6.9144,6.9238,6.9144,6.9144,648000.0
2012-04-02 11:40:00,7.38,7.4,7.38,7.4,1142400.0,6.9144,6.9331,6.9144,6.9331,1142400.0
2012-04-02 11:50:00,7.4,7.41,7.4,7.41,1415200.0,6.9331,6.9425,6.9331,6.9425,1415200.0
2012-04-02 12:00:00,7.41,7.43,7.41,7.42,1443200.0,6.9425,6.9612,6.9425,6.9519,1443200.0
2012-04-02 12:10:00,7.43,7.43,7.41,7.42,1193600.0,6.9612,6.9612,6.9425,6.9519,1193600.0
2012-04-02 12:20:00,7.42,7.42,7.42,7.42,460800.0,6.9519,6.9519,6.9519,6.9519,460800.0
2012-04-02 12:30:00,7.42,7.42,7.42,7.42,644800.0,6.9519,6.9519,6.9519,6.9519,644800.0
2012-04-02 12:40:00,7.42,7.43,7.42,7.42,543200.0,6.9519,6.9612,6.9519,6.9519,543200.0
2012-04-02 12:50:00,7.42,7.44,7.42,7.43,1075200.0,6.9519,6.9706,6.9519,6.9612,1075200.0
2012-04-02 13:00:00,7.43,7.43,7.42,7.43,745600.0,6.9612,6.9612,6.9519,6.9612,745600.0
2012-04-02 13:10:00,7.43,7.43,7.42,7.42,332000.0,6.9612,6.9612,6.9519,6.9519,332000.0
2012-04-02 13:20:00,7.42,7.43,7.42,7.42,696000.0,6.9519,6.9612,6.9519,6.9519,696000.0
2012-04-02 13:30:00,7.42,7.43,7.42,7.42,776000.0,6.9519,6.9612,6.9519,6.9519,776000.0
2012-04-02 13:40:00,7.43,7.43,7.42,7.43,297600.0,6.9612,6.9612,6.9519,6.9612,297600.0
2012-04-02 13:50:00,7.43,7.43,7.43,7.43,392800.0,6.9612,6.9612,6.9612,6.9612,392800.0
2012-04-02 14:00:00,7.43,7.43,7.42,7.42,445600.0,6.9612,6.9612,6.9519,6.9519,445600.0
2012-04-02 14:10:00,7.42,7.43,7.42,7.42,377600.0,6.9519,6.9612,6.9519,6.9519,377600.0
2012-04-02 14:20:00,7.42,7.43,7.42,7.42,391200.0,6.9519,6.9612,6.9519,6.9519,391200.0
2012-04-02 14:30:00,7.43,7.43,7.43,7.43,364800.0,6.9612,6.9612,6.9612,6.9612,364800.0
2012-04-02 14:40:00,7.43,7.44,7.43,7.44,699200.0,6.9612,6.9706,6.9612,6.9706,699200.0
2012-04-02 14:50:00,7.44,7.44,7.43,7.44,547200.0,6.9706,6.9706,6.9612,6.9706,547200.0
2012-04-02 15:00:00,7.44,7.45,7.44,7.44,696000.0,6.9706,6.98,6.9706,6.9706,696000.0
2012-04-02 15:10:00,7.44,7.44,7.43,7.44,382400.0,6.9706,6.9706,6.9612,6.9706,382400.0
2012-04-02 15:20:00,7.44,7.44,7.43,7.43,343200.0,6.9706,6.9706,6.9612,6.9612,343200.0
2012-04-02 15:30:00,7.43,7.43,7.41,7.41,1511200.0,6.9612,6.9612,6.9425,6.9425,1511200.0
2012-04-02 15:40:00,7.41,7.42,7.39,7.39,1415200.0,6.9425,6.9519,6.9238,6.9238,1415200.0
2012-04-02 15:50:00,7.39,7.41,7.39,7.4,3150400.0,6.9238,6.9425,6.9238,6.9331,3150400.0
2012-04-03 09:30:00,7.38,7.4,7.38,7.4,2304000.0,6.9144,6.9331,6.9144,6.9331,2304000.0
2012-04-03 09:40:00,7.4,7.4,7.37,7.38,2472800.0,6.9331,6.9331,6.905,6.9144,2472800.0
2012-04-03 09:50:00,7.38,7.39,7.37,7.38,1477600.0,6.9144,6.9238,6.905,6.9144,1477600.0
2012-04-03 10:00:00,7.39,7.4,7.37,7.4,2404000.0,6.9238,6.9331,6.905,6.9331,2404000.0
2012-04-03 10:10:00,7.4,7.41,7.36,7.36,1935200.0,6.9331,6.9425,6.8957,6.8957,1935200.0
2012-04-03 10:20:00,7.36,7.39,7.36,7.39,1176000.0,6.8957,6.9238,6.8957,6.9238,1176000.0
2012-04-03 10:30:00,7.39,7.4,7.39,7.39,1424800.0,6.9238,6.9331,6.9238,6.9238,1424800.0
2012-04-03 10:40:00,7.39,7.41,7.38,7.4,1431200.0,6.9238,6.9425,6.9144,6.9331,1431200.0
2012-04-03 10:50:00,7.4,7.41,7.4,7.4,781600.0,6.9331,6.9425,6.9331,6.9331,781600.0
2012-04-03 11:00:00,7.4,7.4,7.38,7.38,632800.0,6.9331,6.9331,6.9144,6.9144,632800.0
2012-04-03 11:10:00,7.38,7.39,7.37,7.38,1456000.0,6.9144,6.9238,6.905,6.9144,1456000.0
2012-04-03 11:20:00,7.38,7.38,7.36,7.36,861600.0,6.9144,6.9144,6.8957,6.8957,861600.0
2012-04-03 11:30:00,7.36,7.36,7.34,7.35,2965600.0,6.8957,6.8957,6.8769,6.8863,2965600.0
2012-04-03 11:40:00,7.35,7.36,7.35,7.36,1095200.0,6.8863,6.8957,6.8863,6.8957,1095200.0
2012-04-03 11:50:00,7.36,7.36,7.35,7.36,570400.0,6.8957,6.8957,6.8863,6.8957,570400.0
2012-04-03 12:00:00,7.35,7.36,7.33,7.33,1210400.0,6.8863,6.8957,6.8675,6.8675,1210400.0
2012-04-03 12:10:00,7.33,7.34,7.32,7.33,1283200.0,6.8675,6.8769,6.8582,6.8675,1283200.0
2012-04-03 12:20:00,7.33,7.34,7.33,7.34,608000.0,6.8675,6.8769,6.8675,6.8769,608000.0
2012-04-03 12:30:00,7.34,7.34,7.33,7.33,502400.0,6.8769,6.8769,6.8675,6.8675,502400.0
2012-04-03 12:40:00,7.33,7.35,7.33,7.34,385600.0,6.8675,6.8863,6.8675,6.8769,385600.0
2012-04-03 12:50:00,7.34,7.35,7.34,7.35,588000.0,6.8769,6.8863,6.8769,6.8863,588000.0
2012-04-03 13:00:00,7.35,7.35,7.34,7.35,494400.0,6.8863,6.8863,6.8769,6.8863,494400.0
2012-04-03 13:10:00,7.35,7.35,7.34,7.35,496000.0,6.8863,6.8863,6.8769,6.8863,496000.0
2012-04-03 13:20:00,7.35,7.35,7.34,7.34,492000.0,6.8863,6.8863,6.8769,6.8769,492000.0
2012-04-03 13:30:00,7.34,7.34,7.34,7.34,156000.0,6.8769,6.8769,6.8769,6.8769,156000.0
2012-04-03 13:40:00,7.34,7.35,7.34,7.34,428800.0,6.8769,6.8863,6.8769,6.8769,428800.0
2012-04-03 13:50:00,7.34,7.36,7.34,7.36,632800.0,6.8769,6.8957,6.8769,6.8957,632800.0
2012-04-03 14:00:00,7.36,7.36,7.29,7.3,7154400.0,6.8957,6.8957,6.8301,6.8394,7154400.0
2012-04-03 14:10:00,7.29,7.31,7.27,7.31,3275200.0,6.8301,6.8488,6.8113,6.8488,3275200.0
2012-04-03 14:20:00,7.31,7.31,7.29,7.3,1676800.0,6.8488,6.8488,6.8301,6.8394,1676800.0
2012-04-03 14:30:00,7.29,7.3,7.26,7.26,2442400.0,6.8301,6.8394,6.802,6.802,2442400.0
2012-04-03 14:40:00,7.26,7.28,7.26,7.28,1627200.0,6.802,6.8207,6.802,6.8207,1627200.0
2012-04-03 14:50:00,7.28,7.3,7.28,7.29,2512800.0,6.8207,6.8394,6.8207,6.8301,2512800.0
2012-04-03 15:00:00,7.29,7.33,7.29,7.32,2888800.0,6.8301,6.8675,6.8301,6.8582,2888800.0
2012-04-03 15:10:00,7.32,7.33,7.31,7.32,1729600.0,6.8582,6.8675,6.8488,6.8582,1729600.0
2012-04-03 15:20:00,7.32,7.32,7.29,7.3,2061600.0,6.8582,6.8582,6.8301,6.8394,2061600.0
2012-04-03 15:30:00,7.3,7.32,7.29,7.31,2292800.0,6.8394,6.8582,6.8301,6.8488,2292800.0
2012-04-03 15:40:00,7.31,7.34,7.31,7.34,2785600.0,6.8488,6.8769,6.8488,6.8769,2785600.0
2012-04-03 15:50:00,7.34,7.35,7.33,7.35,3472800.0,6.8769,6.8863,6.8675,6.8863,3472800.0
2012-04-04 09:30:00,7.24,7.24,7.22,7.24,3894400.0,6.7832,6.7832,6.7645,6.7832,3894400.0
2012-04-04 09:40:00,7.24,7.25,7.23,7.23,2553600.0,6.7832,6.7926,6.7739,6.7739,2553600.0
2012-04-04 09:50:00,7.23,7.25,7.23,7.24,1665600.0,6.7739,6.7926,6.7739,6.7832,1665600.0
2012-04-04 10:00:00,7.24,7.24,7.22,7.22,4113600.0,6.7832,6.7832,6.7645,6.7645,4113600.0
2012-04-04 10:10:00,7.22,7.22,7.19,7.2,3941600.0,6.7645,6.7645,6.7364,6.7457,3941600.0
2012-04-04 10:20:00,7.2,7.21,7.18,7.19,3445600.0,6.7457,6.7551,6.727,6.7364,3445600.0
2012-04-04 10:30:00,7.19,7.2,7.17,7.19,5836000.0,6.7364,6.7457,6.7176,6.7364,5836000.0
2012-04-04 10:40:00,7.19,7.2,7.18,7.18,1787200.0,6.7364,6.7457,6.727,6.727,1787200.0
2012-04-04 10:50:00,7.18,7.18,7.15,7.16,4115200.0,6.727,6.727,6.6989,6.7083,4115200.0
2012-04-04 11:00:00,7.15,7.19,7.15,7.18,2936800.0,6.6989,6.7364,6.6989,6.727,2936800.0
2012-04-04 11:10:00,7.18,7.19,7.17,7.17,5469600.0,6.727,6.7364,6.7176,6.7176,5469600.0
2012-04-04 11:20:00,7.17,7.18,7.16,7.17,2040800.0,6.7176,6.727,6.7083,6.7176,2040800.0
2012-04-04 11:30:00,7.17,7.2,7.17,7.2,3250400.0,6.7176,6.7457,6.7176,6.7457,3250400.0
2012-04-04 11:40:00,7.2,7.2,7.18,7.18,2211200.0,6.7457,6.7457,6.727,6.727,2211200.0
2012-04-04 11:50:00,7.18,7.19,7.18,7.18,1266400.0,6.727,6.7364,6.727,6.727,1266400.0
2012-04-04 12:00:00,7.18,7.19,7.18,7.18,606400.0,6.727,6.7364,6.727,6.727,606400.0
2012-04-04 12:10:00,7.18,7.2,7.18,7.2,845600.0,6.727,6.7457,6.727,6.7457,845600.0
2012-04-04 12:20:00,7.2,7.2,7.18,7.19,583200.0,6.7457,6.7457,6.727,6.7364,583200.0
2012-04-04 12:30:00,7.19,7.19,7.18,7.19,653600.0,6.7364,6.7364,6.727,6.7364,653600.0
2012-04-04 12:40:00,7.19,7.19,7.18,7.18,584000.0,6.7364,6.7364,6.727,6.727,584000.0
2012-04-04 12:50:00,7.18,7.18,7.18,7.18,463200.0,6.727,6.727,6.727,6.727,463200.0
2012-04-04 13:00:00,7.18,7.18,7.17,7.17,1493600.0,6.727,6.727,6.7176,6.7176,1493600.0
2012-04-04 13:10:00,7.17,7.17,7.16,7.17,1204000.0,6.7176,6.7176,6.7083,6.7176,1204000.0
2012-04-04 13:20:00,7.17,7.17,7.15,7.15,925600.0,6.7176,6.7176,6.6989,6.6989,925600.0
2012-04-04 13:30:00,7.15,7.16,7.15,7.16,1169600.0,6.6989,6.7083,6.6989,6.7083,1169600.0
2012-04-04 13:40:00,7.16,7.18,7.16,7.18,1279200.0,6.7083,6.727,6.7083,6.727,1279200.0
2012-04-04 13:50:00,7.18,7.19,7.18,7.19,632000.0,6.727,6.7364,6.727,6.7364,632000.0
2012-04-04 14:00:00,7.19,7.19,7.18,7.18,845600.0,6.7364,6.7364,6.727,6.727,845600.0
2012-04-04 14:10:00,7.18,7.19,7.18,7.18,435200.0,6.727,6.7364,6.727,6.727,435200.0
2012-04-04 14:20:00,7.18,7.18,7.17,7.18,952800.0,6.727,6.727,6.7176,6.727,952800.0
2012-04-04 14:30:00,7.18,7.21,7.17,7.2,1524000.0,6.727,6.7551,6.7176,6.7457,1524000.0
2012-04-04 14:40:00,7.21,7.22,7.2,7.21,2568800.0,6.7551,6.7645,6.7457,6.7551,2568800.0
2012-04-04 14:50:00,7.21,7.21,7.2,7.21,1092800.0,6.7551,6.7551,6.7457,6.7551,1092800.0
2012-04-04 15:00:00,7.2,7.21,7.2,7.21,4221600.0,6.7457,6.7551,6.7457,6.7551,4221600.0
2012-04-04 15:10:00,7.21,7.22,7.21,7.21,2416800.0,6.7551,6.7645,6.7551,6.7551,2416800.0
2012-04-04 15:20:00,7.21,7.21,7.21,7.21,860800.0,6.7551,6.7551,6.7551,6.7551,860800.0
2012-04-04 15:30:00,7.21,7.23,7.21,7.21,1502400.0,6.7551,6.7739,6.7551,6.7551,1502400.0
2012-04-04 15:40:00,7.21,7.22,7.21,7.22,2352800.0,6.7551,6.7645,6.7551,6.7645,2352800.0
2012-04-04 15:50:00,7.23,7.23,7.2,7.2,4940000.0,6.7739,6.7739,6.7457,6.7457,4940000.0
2012-04-05 09:30:00,7.15,7.17,7.14,7.15,3176000.0,6.6989,6.7176,6.6895,6.6989,3176000.0
2012-04-05 09:40:00,7.15,7.19,7.15,7.19,2448800.0,6.6989,6.7364,6.6989,6.7364,2448800.0
2012-04-05 09:50:00,7.19,7.2,7.18,7.18,2080800.0,6.7364,6.7457,6.727,6.727,2080800.0
2012-04-05 10:00:00,7.18,7.21,7.18,7.2,1894400.0,6.727,6.7551,6.727,6.7457,1894400.0
2012-04-05 10:10:00,7.2,7.21,7.18,7.18,2056000.0,6.7457,6.7551,6.727,6.727,2056000.0
2012-04-05 10:20:00,7.18,7.2,7.18,7.19,1020800.0,6.727,6.7457,6.727,6.7364,1020800.0
2012-04-05 10:30:00,7.19,7.2,7.18,7.2,1042400.0,6.7364,6.7457,6.727,6.7457,1042400.0
2012-04-05 10:40:00,7.2,7.22,7.2,7.22,1374400.0,6.7457,6.7645,6.7457,6.7645,1374400.0
2012-04-05 10:50:00,7.22,7.23,7.21,7.23,1889600.0,6.7645,6.7739,6.7551,6.7739,1889600.0
2012-04-05 11:00:00,7.23,7.23,7.22,7.23,786400.0,6.7739,6.7739,6.7645,6.7739,786400.0
2012-04-05 11:10:00,7.23,7.24,7.22,7.22,1702400.0,6.7739,6.7832,6.7645,6.7645,1702400.0
2012-04-05 11:20:00,7.22,7.22,7.22,7.22,850400.0,6.7645,6.7645,6.7645,6.7645,850400.0
2012-04-05 11:30:00,7.22,7.22,7.2,7.2,890400.0,6.7645,6.7645,6.7457,6.7457,890400.0
2012-04-05 11:40:00,7.2,7.21,7.2,7.2,1003200.0,6.7457,6.7551,6.7457,6.7457,1003200.0
2012-04-05 11:50:00,7.2,7.21,7.2,7.21,1095200.0,6.7457,6.7551,6.7457,6.7551,1095200.0
2012-04-05 12:00:00,7.21,7.22,7.21,7.21,1085600.0,6.7551,6.7645,6.7551,6.7551,1085600.0
2012-04-05 12:10:00,7.21,7.21,7.2,7.2,672800.0,6.7551,6.7551,6.7457,6.7457,672800.0
2012-04-05 12:20:00,7.2,7.22,7.2,7.21,979200.0,6.7457,6.7645,6.7457,6.7551,979200.0
2012-04-05 12:30:00,7.21,7.21,7.2,7.2,399200.0,6.7551,6.7551,6.7457,6.7457,399200.0
2012-04-05 12:40:00,7.2,7.2,7.19,7.19,843200.0,6.7457,6.7457,6.7364,6.7364,843200.0
2012-04-05 12:50:00,7.19,7.2,7.19,7.19,428800.0,6.7364,6.7457,6.7364,6.7364,428800.0
2012-04-05 13:00:00,7.2,7.21,7.2,7.2,2032800.0,6.7457,6.7551,6.7457,6.7457,2032800.0
2012-04-05 13:10:00,7.2,7.2,7.19,7.19,548800.0,6.7457,6.7457,6.7364,6.7364,548800.0
2012-04-05 13:20:00,7.19,7.2,7.19,7.2,399200.0,6.7364,6.7457,6.7364,6.7457,399200.0
2012-04-05 13:30:00,7.2,7.2,7.19,7.2,296000.0,6.7457,6.7457,6.7364,6.7457,296000.0
2012-04-05 13:40:00,7.2,7.2,7.17,7.17,1611200.0,6.7457,6.7457,6.7176,6.7176,1611200.0
2012-04-05 13:50:00,7.17,7.18,7.16,7.17,1818400.0,6.7176,6.727,6.7083,6.7176,1818400.0
2012-04-05 14:00:00,7.17,7.18,7.17,7.17,735200.0,6.7176,6.727,6.7176,6.7176,735200.0
2012-04-05 14:10:00,7.17,7.19,7.17,7.19,533600.0,6.7176,6.7364,6.7176,6.7364,533600.0
2012-04-05 14:20:00,7.19,7.19,7.18,7.18,503200.0,6.7364,6.7364,6.727,6.727,503200.0
2012-04-05 14:30:00,7.18,7.19,7.18,7.18,618400.0,6.727,6.7364,6.727,6.727,618400.0
2012-04-05 14:40:00,7.18,7.18,7.18,7.18,328000.0,6.727,6.727,6.727,6.727,328000.0
2012-04-05 14:50:00,7.18,7.2,7.18,7.19,1237600.0,6.727,6.7457,6.727,6.7364,1237600.0
2012-04-05 15:00:00,7.19,7.19,7.19,7.19,1047200.0,6.7364,6.7364,6.7364,6.7364,1047200.0
2012-04-05 15:10:00,7.19,7.19,7.18,7.19,594400.0,6.7364,6.7364,6.727,6.7364,594400.0
2012-04-05 15:20:00,7.19,7.2,7.19,7.2,725600.0,6.7364,6.7457,6.7364,6.7457,725600.0
2012-04-05 15:30:00,7.2,7.2,7.19,7.2,1013600.0,6.7457,6.7457,6.7364,6.7457,1013600.0
2012-04-05 15:40:00,7.2,7.21,7.19,7.19,2918400.0,6.7457,6.7551,6.7364,6.7364,2918400.0
2012-04-05 15:50:00,7.2,7.2,7.19,7.19,4995200.0,6.7457,6.7457,6.7364,6.7364,4995200.0
2012-04-09 09:30:00,7.01,7.03,7.0,7.02,5150400.0,6.5677,6.5865,6.5584,6.5771,5150400.0
2012-04-09 09:40:00,7.02,7.02,7.0,7.0,3495200.0,6.5771,6.5771,6.5584,6.5584,3495200.0
2012-04-09 09:50:00,7.0,7.01,6.99,7.0,3014400.0,6.5584,6.5677,6.549,6.5584,3014400.0
2012-04-09 10:00:00,7.0,7.02,7.0,7.01,2094400.0,6.5584,6.5771,6.5584,6.5677,2094400.0
2012-04-09 10:10:00,7.01,7.03,7.01,7.02,1664800.0,6.5677,6.5865,6.5677,6.5771,1664800.0
2012-04-09 10:20:00,7.02,7.05,7.02,7.04,1500800.0,6.5771,6.6052,6.5771,6.5958,1500800.0
2012-04-09 10:30:00,7.04,7.04,7.02,7.02,1770400.0,6.5958,6.5958,6.5771,6.5771,1770400.0
2012-04-09 10:40:00,7.02,7.04,7.02,7.04,652000.0,6.5771,6.5958,6.5771,6.5958,652000.0
2012-04-09 10:50:00,7.04,7.04,7.03,7.04,1099200.0,6.5958,6.5958,6.5865,6.5958,1099200.0
2012-04-09 11:00:00,7.04,7.04,7.02,7.02,1004800.0,6.5958,6.5958,6.5771,6.5771,1004800.0
2012-04-09 11:10:00,7.02,7.02,7.0,7.01,3710400.0,6.5771,6.5771,6.5584,6.5677,3710400.0
2012-04-09 11:20:00,7.01,7.01,7.0,7.0,985600.0,6.5677,6.5677,6.5584,6.5584,985600.0
2012-04-09 11:30:00,7.0,7.01,7.0,7.01,1084000.0,6.5584,6.5677,6.5584,6.5677,1084000.0
2012-04-09 11:40:00,7.01,7.02,7.01,7.02,681600.0,6.5677,6.5771,6.5677,6.5771,681600.0
2012-04-09 11:50:00,7.02,7.02,7.01,7.02,669600.0,6.5771,6.5771,6.5677,6.5771,669600.0
2012-04-09 12:00:00,7.02,7.02,7.02,7.02,628800.0,6.5771,6.5771,6.5771,6.5771,628800.0
2012-04-09 12:10:00,7.02,7.04,7.02,7.03,1396800.0,6.5771,6.5958,6.5771,6.5865,1396800.0
2012-04-09 12:20:00,7.03,7.04,7.03,7.03,442400.0,6.5865,6.5958,6.5865,6.5865,442400.0
2012-04-09 12:30:00,7.03,7.06,7.03,7.06,1569600.0,6.5865,6.6146,6.5865,6.6146,1569600.0
2012-04-09 12:40:00,7.06,7.06,7.05,7.06,794400.0,6.6146,6.6146,6.6052,6.6146,794400.0
2012-04-09 12:50:00,7.06,7.06,7.05,7.05,353600.0,6.6146,6.6146,6.6052,6.6052,353600.0
2012-04-09 13:00:00,7.05,7.06,7.05,7.06,1046400.0,6.6052,6.6146,6.6052,6.6146,1046400.0
2012-04-09 13:10:00,7.06,7.06,7.04,7.05,338400.0,6.6146,6.6146,6.5958,6.6052,338400.0
2012-04-09 13:20:00,7.04,7.05,7.04,7.04,971200.0,6.5958,6.6052,6.5958,6.5958,971200.0
2012-04-09 13:30:00,7.04,7.05,7.04,7.05,357600.0,6.5958,6.6052,6.5958,6.6052,357600.0
2012-04-09 13:40:00,7.05,7.06,7.05,7.06,800800.0,6.6052,6.6146,6.6052,6.6146,800800.0
2012-04-09 13:50:00,7.06,7.07,7.05,7.07,1108000.0,6.6146,6.624,6.6052,6.624,1108000.0
2012-04-09 14:00:00,7.07,7.07,7.05,7.06,1062400.0,6.624,6.624,6.6052,6.6146,1062400.0
2012-04-09 14:10:00,7.06,7.07,7.06,7.07,581600.0,6.6146,6.624,6.6146,6.624,581600.0
2012-04-09 14:20:00,7.07,7.07,7.07,7.07,454400.0,6.624,6.624,6.624,6.624,454400.0
2012-04-09 14:30:00,7.07,7.08,7.07,7.08,705600.0,6.624,6.6333,6.624,6.6333,705600.0
2012-04-09 14:40:00,7.08,7.08,7.07,7.08,529600.0,6.6333,6.6333,6.624,6.6333,529600.0
2012-04-09 14:50:00,7.08,7.09,7.08,7.08,1044800.0,6.6333,6.6427,6.6333,6.6333,1044800.0
2012-04-09 15:00:00,7.08,7.08,7.08,7.08,836000.0,6.6333,6.6333,6.6333,6.6333,836000.0
2012-04-09 15:10:00,7.08,7.08,7.07,7.08,585600.0,6.6333,6.6333,6.624,6.6333,585600.0
2012-04-09 15:20:00,7.08,7.08,7.06,7.06,656000.0,6.6333,6.6333,6.6146,6.6146,656000.0
2012-04-09 15:30:00,7.06,7.06,7.05,7.06,1343200.0,6.6146,6.6146,6.6052,6.6146,1343200.0
2012-04-09 15:40:00,7.06,7.06,7.04,7.05,1536800.0,6.6146,6.6146,6.5958,6.6052,1536800.0
2012-04-09 15:50:00,7.05,7.06,7.03,7.03,3492000.0,6.6052,6.6146,6.5865,6.5865,3492000.0
2012-04-10 09:30:00,7.0,7.03,6.99,7.03,3706400.0,6.5584,6.5865,6.549,6.5865,3706400.0
2012-04-10 09:40:00,7.03,7.04,7.02,7.03,2108800.0,6.5865,6.5958,6.5771,6.5865,2108800.0
2012-04-10 09:50:00,7.03,7.03,7.01,7.02,1707200.0,6.5865,6.5865,6.5677,6.5771,1707200.0
2012-04-10 10:00:00,7.02,7.03,6.98,6.98,3969600.0,6.5771,6.5865,6.5396,6.5396,3969600.0
2012-04-10 10:10:00,6.98,6.99,6.97,6.97,2715200.0,6.5396,6.549,6.5303,6.5303,2715200.0
2012-04-10 10:20:00,6.97,6.99,6.96,6.99,2685600.0,6.5303,6.549,6.5209,6.549,2685600.0
2012-04-10 10:30:00,6.99,6.99,6.98,6.98,972800.0,6.549,6.549,6.5396,6.5396,972800.0
2012-04-10 10:40:00,6.98,6.99,6.98,6.98,968000.0,6.5396,6.549,6.5396,6.5396,968000.0
2012-04-10 10:50:00,6.98,6.98,6.95,6.96,3604000.0,6.5396,6.5396,6.5115,6.5209,3604000.0
2012-04-10 11:00:00,6.96,6.97,6.96,6.96,2134400.0,6.5209,6.5303,6.5209,6.5209,2134400.0
2012-04-10 11:10:00,6.96,6.97,6.94,6.95,3033600.0,6.5209,6.5303,6.5022,6.5115,3033600.0
2012-04-10 11:20:00,6.95,6.96,6.94,6.95,2648800.0,6.5115,6.5209,6.5022,6.5115,2648800.0
2012-04-10 11:30:00,6.95,6.95,6.92,6.92,2883200.0,6.5115,6.5115,6.4834,6.4834,2883200.0
2012-04-10 11:40:00,6.92,6.93,6.9,6.91,4611200.0,6.4834,6.4928,6.4647,6.474,4611200.0
2012-04-10 11:50:00,6.91,6.91,6.86,6.88,7034400.0,6.474,6.474,6.4272,6.4459,7034400.0
2012-04-10 12:00:00,6.89,6.89,6.86,6.86,4341600.0,6.4553,6.4553,6.4272,6.4272,4341600.0
2012-04-10 12:10:00,6.86,6.86,6.82,6.85,6387200.0,6.4272,6.4272,6.3897,6.4178,6387200.0
2012-04-10 12:20:00,6.85,6.86,6.84,6.86,3602400.0,6.4178,6.4272,6.4085,6.4272,3602400.0
2012-04-10 12:30:00,6.86,6.86,6.85,6.85,1439200.0,6.4272,6.4272,6.4178,6.4178,1439200.0
2012-04-10 12:40:00,6.85,6.86,6.84,6.84,1945600.0,6.4178,6.4272,6.4085,6.4085,1945600.0
2012-04-10 12:50:00,6.84,6.85,6.83,6.84,2194400.0,6.4085,6.4178,6.3991,6.4085,2194400.0
2012-04-10 13:00:00,6.85,6.85,6.83,6.84,2468800.0,6.4178,6.4178,6.3991,6.4085,2468800.0
2012-04-10 13:10:00,6.84,6.84,6.8,6.8,4129600.0,6.4085,6.4085,6.371,6.371,4129600.0
2012-04-10 13:20:00,6.8,6.82,6.8,6.82,1868000.0,6.371,6.3897,6.371,6.3897,1868000.0
2012-04-10 13:30:00,6.82,6.82,6.81,6.82,1010400.0,6.3897,6.3897,6.3804,6.3897,1010400.0
2012-04-10 13:40:00,6.82,6.85,6.82,6.85,2951200.0,6.3897,6.4178,6.3897,6.4178,2951200.0
2012-04-10 13:50:00,6.85,6.85,6.83,6.83,1234400.0,6.4178,6.4178,6.3991,6.3991,1234400.0
2012-04-10 14:00:00,6.83,6.84,6.82,6.83,2019200.0,6.3991,6.4085,6.3897,6.3991,2019200.0
2012-04-10 14:10:00,6.83,6.84,6.82,6.82,1436000.0,6.3991,6.4085,6.3897,6.3897,1436000.0
2012-04-10 14:20:00,6.82,6.82,6.8,6.82,2501600.0,6.3897,6.3897,6.371,6.3897,2501600.0
2012-04-10 14:30:00,6.82,6.83,6.78,6.79,2694400.0,6.3897,6.3991,6.3522,6.3616,2694400.0
2012-04-10 14:40:00,6.79,6.82,6.79,6.82,2893600.0,6.3616,6.3897,6.3616,6.3897,2893600.0
2012-04-10 14:50:00,6.82,6.83,6.81,6.81,844000.0,6.3897,6.3991,6.3804,6.3804,844000.0
2012-04-10 15:00:00,6.81,6.81,6.79,6.8,2589600.0,6.3804,6.3804,6.3616,6.371,2589600.0
2012-04-10 15:10:00,6.8,6.81,6.79,6.81,3344000.0,6.371,6.3804,6.3616,6.3804,3344000.0
2012-04-10 15:20:00,6.81,6.82,6.79,6.8,2000800.0,6.3804,6.3897,6.3616,6.371,2000800.0
2012-04-10 15:30:00,6.8,6.83,6.8,6.83,2739200.0,6.371,6.3991,6.371,6.3991,2739200.0
2012-04-10 15:40:00,6.83,6.83,6.8,6.81,3595200.0,6.3991,6.3991,6.371,6.3804,3595200.0
2012-04-10 15:50:00,6.81,6.82,6.79,6.79,4967200.0,6.3804,6.3897,6.3616,6.3616,4967200.0
2012-04-11 09:30:00,6.93,6.94,6.92,6.92,5100800.0,6.4928,6.5022,6.4834,6.4834,5100800.0
2012-04-11 09:40:00,6.93,6.95,6.91,6.92,4522400.0,6.4928,6.5115,6.474,6.4834,4522400.0
2012-04-11 09:50:00,6.92,6.92,6.91,6.92,2180000.0,6.4834,6.4834,6.474,6.4834,2180000.0
2012-04-11 10:00:00,6.92,6.93,6.92,6.92,1556800.0,6.4834,6.4928,6.4834,6.4834,1556800.0
2012-04-11 10:10:00,6.92,6.95,6.92,6.95,4324800.0,6.4834,6.5115,6.4834,6.5115,4324800.0
2012-04-11 10:20:00,6.95,6.95,6.93,6.94,1463200.0,6.5115,6.5115,6.4928,6.5022,1463200.0
2012-04-11 10:30:00,6.94,6.96,6.94,6.95,2664000.0,6.5022,6.5209,6.5022,6.5115,2664000.0
2012-04-11 10:40:00,6.95,6.95,6.93,6.93,1599200.0,6.5115,6.5115,6.4928,6.4928,1599200.0
2012-04-11 10:50:00,6.93,6.94,6.92,6.93,917600.0,6.4928,6.5022,6.4834,6.4928,917600.0
2012-04-11 11:00:00,6.93,6.94,6.92,6.93,616000.0,6.4928,6.5022,6.4834,6.4928,616000.0
2012-04-11 11:10:00,6.93,6.93,6.91,6.91,1199200.0,6.4928,6.4928,6.474,6.474,1199200.0
2012-04-11 11:20:00,6.92,6.93,6.91,6.92,1052000.0,6.4834,6.4928,6.474,6.4834,1052000.0
2012-04-11 11:30:00,6.92,6.93,6.92,6.92,912800.0,6.4834,6.4928,6.4834,6.4834,912800.0
2012-04-11 11:40:00,6.92,6.92,6.9,6.9,1605600.0,6.4834,6.4834,6.4647,6.4647,1605600.0
2012-04-11 11:50:00,6.9,6.91,6.89,6.9,2304800.0,6.4647,6.474,6.4553,6.4647,2304800.0
2012-04-11 12:00:00,6.9,6.9,6.89,6.9,1220800.0,6.4647,6.4647,6.4553,6.4647,1220800.0
2012-04-11 12:10:00,6.9,6.92,6.9,6.91,1287200.0,6.4647,6.4834,6.4647,6.474,1287200.0
2012-04-11 12:20:00,6.91,6.92,6.91,6.92,969600.0,6.474,6.4834,6.474,6.4834,969600.0
2012-04-11 12:30:00,6.92,6.92,6.91,6.92,308800.0,6.4834,6.4834,6.474,6.4834,308800.0
2012-04-11 12:40:00,6.92,6.92,6.92,6.92,368800.0,6.4834,6.4834,6.4834,6.4834,368800.0
2012-04-11 12:50:00,6.92,6.93,6.91,6.93,1245600.0,6.4834,6.4928,6.474,6.4928,1245600.0
2012-04-11 13:00:00,6.93,6.93,6.92,6.93,1099200.0,6.4928,6.4928,6.4834,6.4928,1099200.0
2012-04-11 13:10:00,6.93,6.93,6.92,6.92,229600.0,6.4928,6.4928,6.4834,6.4834,229600.0
2012-04-11 13:20:00,6.92,6.93,6.91,6.92,385600.0,6.4834,6.4928,6.474,6.4834,385600.0
2012-04-11 13:30:00,6.92,6.93,6.91,6.93,893600.0,6.4834,6.4928,6.474,6.4928,893600.0
2012-04-11 13:40:00,6.93,6.93,6.92,6.93,667200.0,6.4928,6.4928,6.4834,6.4928,667200.0
2012-04-11 13:50:00,6.93,6.94,6.93,6.94,886400.0,6.4928,6.5022,6.4928,6.5022,886400.0
2012-04-11 14:00:00,6.93,6.94,6.91,6.92,1631200.0,6.4928,6.5022,6.474,6.4834,1631200.0
2012-04-11 14:10:00,6.92,6.93,6.91,6.92,837600.0,6.4834,6.4928,6.474,6.4834,837600.0
2012-04-11 14:20:00,6.92,6.93,6.92,6.92,538400.0,6.4834,6.4928,6.4834,6.4834,538400.0
2012-04-11 14:30:00,6.92,6.92,6.9,6.91,1711200.0,6.4834,6.4834,6.4647,6.474,1711200.0
2012-04-11 14:40:00,6.91,6.91,6.9,6.91,768000.0,6.474,6.474,6.4647,6.474,768000.0
2012-04-11 14:50:00,6.91,6.92,6.91,6.91,1106400.0,6.474,6.4834,6.474,6.474,1106400.0
2012-04-11 15:00:00,6.91,6.92,6.91,6.91,376000.0,6.474,6.4834,6.474,6.474,376000.0
2012-04-11 15:10:00,6.91,6.91,6.89,6.9,2529600.0,6.474,6.474,6.4553,6.4647,2529600.0
2012-04-11 15:20:00,6.9,6.9,6.88,6.89,1114400.0,6.4647,6.4647,6.4459,6.4553,1114400.0
2012-04-11 15:30:00,6.89,6.9,6.89,6.89,2248000.0,6.4553,6.4647,6.4553,6.4553,2248000.0
2012-04-11 15:40:00,6.89,6.9,6.88,6.89,2904800.0,6.4553,6.4647,6.4459,6.4553,2904800.0
2012-04-11 15:50:00,6.89,6.9,6.88,6.9,3048800.0,6.4553,6.4647,6.4459,6.4647,3048800.0
2012-04-12 09:30:00,6.92,6.94,6.91,6.93,3255200.0,6.4834,6.5022,6.474,6.4928,3255200.0
2012-04-12 09:40:00,6.93,6.97,6.93,6.96,2981600.0,6.4928,6.5303,6.4928,6.5209,2981600.0
2012-04-12 09:50:00,6.96,6.99,6.96,6.98,3658400.0,6.5209,6.549,6.5209,6.5396,3658400.0
2012-04-12 10:00:00,6.99,6.99,6.97,6.98,2491200.0,6.549,6.549,6.5303,6.5396,2491200.0
2012-04-12 10:10:00,6.98,6.99,6.98,6.98,1508000.0,6.5396,6.549,6.5396,6.5396,1508000.0
2012-04-12 10:20:00,6.98,6.99,6.97,6.98,1172000.0,6.5396,6.549,6.5303,6.5396,1172000.0
2012-04-12 10:30:00,6.98,7.03,6.98,7.03,3983200.0,6.5396,6.5865,6.5396,6.5865,3983200.0
2012-04-12 10:40:00,7.03,7.04,7.02,7.03,2017600.0,6.5865,6.5958,6.5771,6.5865,2017600.0
2012-04-12 10:50:00,7.03,7.03,7.02,7.03,1370400.0,6.5865,6.5865,6.5771,6.5865,1370400.0
2012-04-12 11:00:00,7.03,7.05,7.03,7.04,2288000.0,6.5865,6.6052,6.5865,6.5958,2288000.0
2012-04-12 11:10:00,7.04,7.05,7.03,7.04,1908800.0,6.5958,6.6052,6.5865,6.5958,1908800.0
2012-04-12 11:20:00,7.05,7.05,7.04,7.04,1405600.0,6.6052,6.6052,6.5958,6.5958,1405600.0
2012-04-12 11:30:00,7.04,7.04,7.03,7.03,987200.0,6.5958,6.5958,6.5865,6.5865,987200.0
2012-04-12 11:40:00,7.03,7.04,7.03,7.04,817600.0,6.5865,6.5958,6.5865,6.5958,817600.0
2012-04-12 11:50:00,7.04,7.05,7.03,7.04,628000.0,6.5958,6.6052,6.5865,6.5958,628000.0
2012-04-12 12:00:00,7.04,7.05,7.04,7.04,1056000.0,6.5958,6.6052,6.5958,6.5958,1056000.0
2012-04-12 12:10:00,7.04,7.04,7.03,7.04,1293600.0,6.5958,6.5958,6.5865,6.5958,1293600.0
2012-04-12 12:20:00,7.05,7.06,7.04,7.05,1772800.0,6.6052,6.6146,6.5958,6.6052,1772800.0
2012-04-12 12:30:00,7.05,7.06,7.05,7.06,560800.0,6.6052,6.6146,6.6052,6.6146,560800.0
2012-04-12 12:40:00,7.06,7.07,7.06,7.06,1995200.0,6.6146,6.624,6.6146,6.6146,1995200.0
2012-04-12 12:50:00,7.07,7.08,7.06,7.07,1032800.0,6.624,6.6333,6.6146,6.624,1032800.0
2012-04-12 13:00:00,7.07,7.07,7.07,7.07,711200.0,6.624,6.624,6.624,6.624,711200.0
2012-04-12 13:10:00,7.07,7.08,7.07,7.07,589600.0,6.624,6.6333,6.624,6.624,589600.0
2012-04-12 13:20:00,7.07,7.07,7.06,7.07,333600.0,6.624,6.624,6.6146,6.624,333600.0
2012-04-12 13:30:00,7.07,7.07,7.06,7.07,233600.0,6.624,6.624,6.6146,6.624,233600.0
2012-04-12 13:40:00,7.07,7.07,7.06,7.07,204800.0,6.624,6.624,6.6146,6.624,204800.0
2012-04-12 13:50:00,7.07,7.07,7.05,7.06,642400.0,6.624,6.624,6.6052,6.6146,642400.0
2012-04-12 14:00:00,7.05,7.06,7.05,7.06,255200.0,6.6052,6.6146,6.6052,6.6146,255200.0
2012-04-12 14:10:00,7.06,7.07,7.06,7.07,471200.0,6.6146,6.624,6.6146,6.624,471200.0
2012-04-12 14:20:00,7.07,7.07,7.07,7.07,320800.0,6.624,6.624,6.624,6.624,320800.0
2012-04-12 14:30:00,7.07,7.07,7.06,7.06,364800.0,6.624,6.624,6.6146,6.6146,364800.0
2012-04-12 14:40:00,7.07,7.08,7.07,7.08,619200.0,6.624,6.6333,6.624,6.6333,619200.0
2012-04-12 14:50:00,7.08,7.09,7.08,7.08,504000.0,6.6333,6.6427,6.6333,6.6333,504000.0
2012-04-12 15:00:00,7.08,7.08,7.08,7.08,461600.0,6.6333,6.6333,6.6333,6.6333,461600.0
2012-04-12 15:10:00,7.08,7.08,7.07,7.08,307200.0,6.6333,6.6333,6.624,6.6333,307200.0
2012-04-12 15:20:00,7.08,7.08,7.07,7.07,377600.0,6.6333,6.6333,6.624,6.624,377600.0
2012-04-12 15:30:00,7.07,7.08,7.07,7.08,838400.0,6.624,6.6333,6.624,6.6333,838400.0
2012-04-12 15:40:00,7.08,7.09,7.08,7.09,1855200.0,6.6333,6.6427,6.6333,6.6427,1855200.0
2012-04-12 15:50:00,7.09,7.09,7.08,7.09,2723200.0,6.6427,6.6427,6.6333,6.6427,2723200.0
2012-04-13 09:30:00,7.05,7.05,7.01,7.01,5887200.0,6.6052,6.6052,6.5677,6.5677,5887200.0
2012-04-13 09:40:00,7.01,7.04,7.01,7.02,2312000.0,6.5677,6.5958,6.5677,6.5771,2312000.0
2012-04-13 09:50:00,7.02,7.03,6.99,6.99,3238400.0,6.5771,6.5865,6.549,6.549,3238400.0
2012-04-13 10:00:00,6.99,7.0,6.98,7.0,3780000.0,6.549,6.5584,6.5396,6.5584,3780000.0
2012-04-13 10:10:00,7.0,7.01,6.97,6.97,3413600.0,6.5584,6.5677,6.5303,6.5303,3413600.0
2012-04-13 10:20:00,6.97,6.98,6.95,6.97,2924000.0,6.5303,6.5396,6.5115,6.5303,2924000.0
2012-04-13 10:30:00,6.97,6.97,6.94,6.97,2081600.0,6.5303,6.5303,6.5022,6.5303,2081600.0
2012-04-13 10:40:00,6.97,6.97,6.93,6.95,1964000.0,6.5303,6.5303,6.4928,6.5115,1964000.0
2012-04-13 10:50:00,6.95,6.96,6.94,6.96,1616800.0,6.5115,6.5209,6.5022,6.5209,1616800.0
2012-04-13 11:00:00,6.96,6.97,6.96,6.96,1332800.0,6.5209,6.5303,6.5209,6.5209,1332800.0
2012-04-13 11:10:00,6.96,6.96,6.94,6.95,1379200.0,6.5209,6.5209,6.5022,6.5115,1379200.0
2012-04-13 11:20:00,6.95,6.96,6.95,6.96,864800.0,6.5115,6.5209,6.5115,6.5209,864800.0
2012-04-13 11:30:00,6.96,6.98,6.95,6.98,1237600.0,6.5209,6.5396,6.5115,6.5396,1237600.0
2012-04-13 11:40:00,6.98,7.0,6.97,6.99,1916000.0,6.5396,6.5584,6.5303,6.549,1916000.0
2012-04-13 11:50:00,6.99,6.99,6.97,6.98,845600.0,6.549,6.549,6.5303,6.5396,845600.0
2012-04-13 12:00:00,6.98,6.98,6.97,6.97,382400.0,6.5396,6.5396,6.5303,6.5303,382400.0
2012-04-13 12:10:00,6.97,6.97,6.96,6.97,579200.0,6.5303,6.5303,6.5209,6.5303,579200.0
2012-04-13 12:20:00,6.97,6.97,6.96,6.97,356800.0,6.5303,6.5303,6.5209,6.5303,356800.0
2012-04-13 12:30:00,6.96,6.98,6.96,6.98,381600.0,6.5209,6.5396,6.5209,6.5396,381600.0
2012-04-13 12:40:00,6.97,6.99,6.97,6.98,574400.0,6.5303,6.549,6.5303,6.5396,574400.0
2012-04-13 12:50:00,6.98,6.99,6.98,6.98,663200.0,6.5396,6.549,6.5396,6.5396,663200.0
2012-04-13 13:00:00,6.98,6.98,6.97,6.98,324800.0,6.5396,6.5396,6.5303,6.5396,324800.0
2012-04-13 13:10:00,6.98,6.99,6.98,6.98,549600.0,6.5396,6.549,6.5396,6.5396,549600.0
2012-04-13 13:20:00,6.97,6.99,6.97,6.98,472800.0,6.5303,6.549,6.5303,6.5396,472800.0
2012-04-13 13:30:00,6.98,7.0,6.98,7.0,806400.0,6.5396,6.5584,6.5396,6.5584,806400.0
2012-04-13 13:40:00,7.0,7.0,6.98,6.99,895200.0,6.5584,6.5584,6.5396,6.549,895200.0
2012-04-13 13:50:00,6.99,6.99,6.97,6.97,812800.0,6.549,6.549,6.5303,6.5303,812800.0
2012-04-13 14:00:00,6.97,6.97,6.96,6.96,1785600.0,6.5303,6.5303,6.5209,6.5209,1785600.0
2012-04-13 14:10:00,6.96,6.97,6.96,6.97,437600.0,6.5209,6.5303,6.5209,6.5303,437600.0
2012-04-13 14:20:00,6.97,6.98,6.96,6.97,905600.0,6.5303,6.5396,6.5209,6.5303,905600.0
2012-04-13 14:30:00,6.97,6.98,6.97,6.97,483200.0,6.5303,6.5396,6.5303,6.5303,483200.0
2012-04-13 14:40:00,6.97,6.98,6.97,6.98,673600.0,6.5303,6.5396,6.5303,6.5396,673600.0
2012-04-13 14:50:00,6.98,6.98,6.97,6.98,959200.0,6.5396,6.5396,6.5303,6.5396,959200.0
2012-04-13 15:00:00,6.97,6.99,6.97,6.99,466400.0,6.5303,6.549,6.5303,6.549,466400.0
2012-04-13 15:10:00,6.99,6.99,6.98,6.99,905600.0,6.549,6.549,6.5396,6.549,905600.0
2012-04-13 15:20:00,6.99,6.99,6.97,6.97,1437600.0,6.549,6.549,6.5303,6.5303,1437600.0
2012-04-13 15:30:00,6.97,6.98,6.94,6.94,2419200.0,6.5303,6.5396,6.5022,6.5022,2419200.0
2012-04-13 15:40:00,6.94,6.95,6.93,6.93,2876000.0,6.5022,6.5115,6.4928,6.4928,2876000.0
2012-04-13 15:50:00,6.93,6.94,6.9,6.91,4465600.0,6.4928,6.5022,6.4647,6.474,4465600.0
2012-04-16 09:30:00,6.99,7.0,6.98,6.99,3233600.0,6.549,6.5584,6.5396,6.549,3233600.0
2012-04-16 09:40:00,6.99,6.99,6.95,6.96,2579200.0,6.549,6.549,6.5115,6.5209,2579200.0
2012-04-16 09:50:00,6.96,6.96,6.92,6.93,3930400.0,6.5209,6.5209,6.4834,6.4928,3930400.0
2012-04-16 10:00:00,6.93,6.93,6.9,6.92,3165600.0,6.4928,6.4928,6.4647,6.4834,3165600.0
2012-04-16 10:10:00,6.92,6.92,6.86,6.88,4020800.0,6.4834,6.4834,6.4272,6.4459,4020800.0
2012-04-16 10:20:00,6.87,6.89,6.86,6.89,2918400.0,6.4366,6.4553,6.4272,6.4553,2918400.0
2012-04-16 10:30:00,6.89,6.9,6.87,6.88,1371200.0,6.4553,6.4647,6.4366,6.4459,1371200.0
2012-04-16 10:40:00,6.88,6.92,6.87,6.92,1856000.0,6.4459,6.4834,6.4366,6.4834,1856000.0
2012-04-16 10:50:00,6.92,6.92,6.9,6.9,904000.0,6.4834,6.4834,6.4647,6.4647,904000.0
2012-04-16 11:00:00,6.9,6.91,6.89,6.91,919200.0,6.4647,6.474,6.4553,6.474,919200.0
2012-04-16 11:10:00,6.91,6.92,6.9,6.91,908800.0,6.474,6.4834,6.4647,6.474,908800.0
2012-04-16 11:20:00,6.91,6.91,6.9,6.9,1232800.0,6.474,6.474,6.4647,6.4647,1232800.0
2012-04-16 11:30:00,6.9,6.9,6.87,6.88,1595200.0,6.4647,6.4647,6.4366,6.4459,1595200.0
2012-04-16 11:40:00,6.88,6.89,6.88,6.88,1482400.0,6.4459,6.4553,6.4459,6.4459,1482400.0
2012-04-16 11:50:00,6.88,6.89,6.88,6.88,1048000.0,6.4459,6.4553,6.4459,6.4459,1048000.0
2012-04-16 12:00:00,6.88,6.91,6.88,6.89,1205600.0,6.4459,6.474,6.4459,6.4553,1205600.0
2012-04-16 12:10:00,6.89,6.9,6.88,6.88,713600.0,6.4553,6.4647,6.4459,6.4459,713600.0
2012-04-16 12:20:00,6.88,6.89,6.87,6.89,1539200.0,6.4459,6.4553,6.4366,6.4553,1539200.0
2012-04-16 12:30:00,6.89,6.89,6.87,6.88,512000.0,6.4553,6.4553,6.4366,6.4459,512000.0
2012-04-16 12:40:00,6.88,6.9,6.88,6.89,1240000.0,6.4459,6.4647,6.4459,6.4553,1240000.0
2012-04-16 12:50:00,6.89,6.92,6.88,6.92,808800.0,6.4553,6.4834,6.4459,6.4834,808800.0
2012-04-16 13:00:00,6.91,6.92,6.91,6.91,582400.0,6.474,6.4834,6.474,6.474,582400.0
2012-04-16 13:10:00,6.91,6.92,6.9,6.91,1000800.0,6.474,6.4834,6.4647,6.474,1000800.0
2012-04-16 13:20:00,6.91,6.91,6.89,6.9,713600.0,6.474,6.474,6.4553,6.4647,713600.0
2012-04-16 13:30:00,6.9,6.94,6.9,6.93,1322400.0,6.4647,6.5022,6.4647,6.4928,1322400.0
2012-04-16 13:40:00,6.93,6.96,6.93,6.95,2188000.0,6.4928,6.5209,6.4928,6.5115,2188000.0
2012-04-16 13:50:00,6.95,6.97,6.95,6.96,1267200.0,6.5115,6.5303,6.5115,6.5209,1267200.0
2012-04-16 14:00:00,6.96,6.96,6.94,6.94,951200.0,6.5209,6.5209,6.5022,6.5022,951200.0
2012-04-16 14:10:00,6.94,6.95,6.94,6.95,443200.0,6.5022,6.5115,6.5022,6.5115,443200.0
2012-04-16 14:20:00,6.95,6.95,6.93,6.93,909600.0,6.5115,6.5115,6.4928,6.4928,909600.0
2012-04-16 14:30:00,6.93,6.95,6.93,6.94,1397600.0,6.4928,6.5115,6.4928,6.5022,1397600.0
2012-04-16 14:40:00,6.94,6.95,6.94,6.95,505600.0,6.5022,6.5115,6.5022,6.5115,505600.0
2012-04-16 14:50:00,6.95,6.96,6.93,6.93,824000.0,6.5115,6.5209,6.4928,6.4928,824000.0
2012-04-16 15:00:00,6.93,6.93,6.91,6.92,900000.0,6.4928,6.4928,6.474,6.4834,900000.0
2012-04-16 15:10:00,6.92,6.93,6.92,6.93,1285600.0,6.4834,6.4928,6.4834,6.4928,1285600.0
2012-04-16 15:20:00,6.93,6.93,6.91,6.92,1299200.0,6.4928,6.4928,6.474,6.4834,1299200.0
2012-04-16 15:30:00,6.92,6.93,6.92,6.93,1214400.0,6.4834,6.4928,6.4834,6.4928,1214400.0
2012-04-16 15:40:00,6.93,6.93,6.91,6.91,1469600.0,6.4928,6.4928,6.474,6.474,1469600.0
2012-04-16 15:50:00,6.91,6.91,6.9,6.9,4388800.0,6.474,6.474,6.4647,6.4647,4388800.0
2012-04-17 09:30:00,6.99,7.02,6.98,7.0,3681600.0,6.549,6.5771,6.5396,6.5584,3681600.0
2012-04-17 09:40:00,7.0,7.01,6.99,7.0,2800000.0,6.5584,6.5677,6.549,6.5584,2800000.0
2012-04-17 09:50:00,6.99,7.01,6.99,7.0,2475200.0,6.549,6.5677,6.549,6.5584,2475200.0
2012-04-17 10:00:00,7.0,7.01,6.97,7.0,3292000.0,6.5584,6.5677,6.5303,6.5584,3292000.0
2012-04-17 10:10:00,7.0,7.04,7.0,7.04,4200000.0,6.5584,6.5958,6.5584,6.5958,4200000.0
2012-04-17 10:20:00,7.04,7.04,7.03,7.04,2018400.0,6.5958,6.5958,6.5865,6.5958,2018400.0
2012-04-17 10:30:00,7.04,7.05,7.03,7.03,1213600.0,6.5958,6.6052,6.5865,6.5865,1213600.0
2012-04-17 10:40:00,7.03,7.06,7.03,7.05,2280800.0,6.5865,6.6146,6.5865,6.6052,2280800.0
2012-04-17 10:50:00,7.05,7.07,7.05,7.06,1759200.0,6.6052,6.624,6.6052,6.6146,1759200.0
2012-04-17 11:00:00,7.06,7.09,7.06,7.08,4268800.0,6.6146,6.6427,6.6146,6.6333,4268800.0
2012-04-17 11:10:00,7.08,7.09,7.08,7.08,1713600.0,6.6333,6.6427,6.6333,6.6333,1713600.0
2012-04-17 11:20:00,7.08,7.09,7.07,7.08,1092000.0,6.6333,6.6427,6.624,6.6333,1092000.0
2012-04-17 11:30:00,7.08,7.09,7.08,7.08,605600.0,6.6333,6.6427,6.6333,6.6333,605600.0
2012-04-17 11:40:00,7.08,7.08,7.07,7.08,619200.0,6.6333,6.6333,6.624,6.6333,619200.0
2012-04-17 11:50:00,7.08,7.09,7.08,7.08,573600.0,6.6333,6.6427,6.6333,6.6333,573600.0
2012-04-17 12:00:00,7.08,7.09,7.08,7.09,408800.0,6.6333,6.6427,6.6333,6.6427,408800.0
2012-04-17 12:10:00,7.09,7.1,7.09,7.1,2749600.0,6.6427,6.6521,6.6427,6.6521,2749600.0
2012-04-17 12:20:00,7.1,7.11,7.09,7.11,1334400.0,6.6521,6.6614,6.6427,6.6614,1334400.0
2012-04-17 12:30:00,7.11,7.12,7.11,7.12,1270400.0,6.6614,6.6708,6.6614,6.6708,1270400.0
2012-04-17 12:40:00,7.11,7.12,7.11,7.12,348800.0,6.6614,6.6708,6.6614,6.6708,348800.0
2012-04-17 12:50:00,7.12,7.12,7.11,7.11,495200.0,6.6708,6.6708,6.6614,6.6614,495200.0
2012-04-17 13:00:00,7.11,7.11,7.11,7.11,376800.0,6.6614,6.6614,6.6614,6.6614,376800.0
2012-04-17 13:10:00,7.11,7.12,7.11,7.11,220000.0,6.6614,6.6708,6.6614,6.6614,220000.0
2012-04-17 13:20:00,7.11,7.12,7.11,7.12,170400.0,6.6614,6.6708,6.6614,6.6708,170400.0
2012-04-17 13:30:00,7.12,7.12,7.11,7.12,663200.0,6.6708,6.6708,6.6614,6.6708,663200.0
2012-04-17 13:40:00,7.12,7.13,7.12,7.12,688000.0,6.6708,6.6802,6.6708,6.6708,688000.0
2012-04-17 13:50:00,7.12,7.13,7.11,7.12,1565600.0,6.6708,6.6802,6.6614,6.6708,1565600.0
2012-04-17 14:00:00,7.12,7.13,7.12,7.12,621600.0,6.6708,6.6802,6.6708,6.6708,621600.0
2012-04-17 14:10:00,7.12,7.12,7.12,7.12,435200.0,6.6708,6.6708,6.6708,6.6708,435200.0
2012-04-17 14:20:00,7.12,7.13,7.12,7.13,1375200.0,6.6708,6.6802,6.6708,6.6802,1375200.0
2012-04-17 14:30:00,7.13,7.14,7.13,7.13,428000.0,6.6802,6.6895,6.6802,6.6802,428000.0
2012-04-17 14:40:00,7.13,7.13,7.11,7.12,697600.0,6.6802,6.6802,6.6614,6.6708,697600.0
2012-04-17 14:50:00,7.12,7.12,7.11,7.12,856800.0,6.6708,6.6708,6.6614,6.6708,856800.0
2012-04-17 15:00:00,7.12,7.13,7.12,7.12,366400.0,6.6708,6.6802,6.6708,6.6708,366400.0
2012-04-17 15:10:00,7.12,7.13,7.12,7.12,368800.0,6.6708,6.6802,6.6708,6.6708,368800.0
2012-04-17 15:20:00,7.12,7.14,7.11,7.13,1232800.0,6.6708,6.6895,6.6614,6.6802,1232800.0
2012-04-17 15:30:00,7.13,7.14,7.12,7.12,832800.0,6.6802,6.6895,6.6708,6.6708,832800.0
2012-04-17 15:40:00,7.12,7.13,7.11,7.12,1692000.0,6.6708,6.6802,6.6614,6.6708,1692000.0
2012-04-17 15:50:00,7.12,7.13,7.11,7.11,2638400.0,6.6708,6.6802,6.6614,6.6614,2638400.0
2012-04-18 09:30:00,7.05,7.07,7.04,7.07,2467200.0,6.6052,6.624,6.5958,6.624,2467200.0
2012-04-18 09:40:00,7.06,7.08,7.05,7.07,2242400.0,6.6146,6.6333,6.6052,6.624,2242400.0
2012-04-18 09:50:00,7.07,7.09,7.07,7.08,2443200.0,6.624,6.6427,6.624,6.6333,2443200.0
2012-04-18 10:00:00,7.09,7.09,7.07,7.09,1624800.0,6.6427,6.6427,6.624,6.6427,1624800.0
2012-04-18 10:10:00,7.08,7.1,7.07,7.09,2208800.0,6.6333,6.6521,6.624,6.6427,2208800.0
2012-04-18 10:20:00,7.09,7.09,7.07,7.07,3160000.0,6.6427,6.6427,6.624,6.624,3160000.0
2012-04-18 10:30:00,7.07,7.1,7.06,7.09,2444000.0,6.624,6.6521,6.6146,6.6427,2444000.0
2012-04-18 10:40:00,7.09,7.11,7.08,7.1,3584800.0,6.6427,6.6614,6.6333,6.6521,3584800.0
2012-04-18 10:50:00,7.1,7.1,7.09,7.1,1432800.0,6.6521,6.6521,6.6427,6.6521,1432800.0
2012-04-18 11:00:00,7.09,7.1,7.06,7.07,2204800.0,6.6427,6.6521,6.6146,6.624,2204800.0
2012-04-18 11:10:00,7.07,7.07,7.05,7.06,2452800.0,6.624,6.624,6.6052,6.6146,2452800.0
2012-04-18 11:20:00,7.06,7.06,7.05,7.05,1929600.0,6.6146,6.6146,6.6052,6.6052,1929600.0
2012-04-18 11:30:00,7.06,7.06,7.04,7.05,1204000.0,6.6146,6.6146,6.5958,6.6052,1204000.0
2012-04-18 11:40:00,7.05,7.07,7.05,7.06,1358400.0,6.6052,6.624,6.6052,6.6146,1358400.0
2012-04-18 11:50:00,7.06,7.09,7.06,7.08,1671200.0,6.6146,6.6427,6.6146,6.6333,1671200.0
2012-04-18 12:00:00,7.08,7.08,7.07,7.08,404800.0,6.6333,6.6333,6.624,6.6333,404800.0
2012-04-18 12:10:00,7.08,7.08,7.07,7.07,556000.0,6.6333,6.6333,6.624,6.624,556000.0
2012-04-18 12:20:00,7.07,7.08,7.06,7.06,674400.0,6.624,6.6333,6.6146,6.6146,674400.0
2012-04-18 12:30:00,7.06,7.07,7.06,7.06,255200.0,6.6146,6.624,6.6146,6.6146,255200.0
2012-04-18 12:40:00,7.06,7.07,7.06,7.06,387200.0,6.6146,6.624,6.6146,6.6146,387200.0
2012-04-18 12:50:00,7.06,7.07,7.06,7.07,312000.0,6.6146,6.624,6.6146,6.624,312000.0
2012-04-18 13:00:00,7.07,7.08,7.06,7.08,248000.0,6.624,6.6333,6.6146,6.6333,248000.0
2012-04-18 13:10:00,7.08,7.08,7.06,7.07,380800.0,6.6333,6.6333,6.6146,6.624,380800.0
2012-04-18 13:20:00,7.07,7.07,7.06,7.06,187200.0,6.624,6.624,6.6146,6.6146,187200.0
2012-04-18 13:30:00,7.06,7.07,7.04,7.04,921600.0,6.6146,6.624,6.5958,6.5958,921600.0
2012-04-18 13:40:00,7.05,7.05,7.04,7.05,657600.0,6.6052,6.6052,6.5958,6.6052,657600.0
2012-04-18 13:50:00,7.05,7.06,7.04,7.04,938400.0,6.6052,6.6146,6.5958,6.5958,938400.0
2012-04-18 14:00:00,7.04,7.06,7.04,7.05,388000.0,6.5958,6.6146,6.5958,6.6052,388000.0
2012-04-18 14:10:00,7.05,7.07,7.05,7.07,1027200.0,6.6052,6.624,6.6052,6.624,1027200.0
2012-04-18 14:20:00,7.07,7.09,7.07,7.08,1856800.0,6.624,6.6427,6.624,6.6333,1856800.0
2012-04-18 14:30:00,7.08,7.09,7.08,7.08,414400.0,6.6333,6.6427,6.6333,6.6333,414400.0
2012-04-18 14:40:00,7.08,7.09,7.08,7.08,485600.0,6.6333,6.6427,6.6333,6.6333,485600.0
2012-04-18 14:50:00,7.08,7.09,7.08,7.09,360800.0,6.6333,6.6427,6.6333,6.6427,360800.0
2012-04-18 15:00:00,7.09,7.11,7.09,7.09,2017600.0,6.6427,6.6614,6.6427,6.6427,2017600.0
2012-04-18 15:10:00,7.09,7.1,7.08,7.08,727200.0,6.6427,6.6521,6.6333,6.6333,727200.0
2012-04-18 15:20:00,7.08,7.09,7.07,7.07,1908800.0,6.6333,6.6427,6.624,6.624,1908800.0
2012-04-18 15:30:00,7.07,7.08,7.07,7.08,1232000.0,6.624,6.6333,6.624,6.6333,1232000.0
2012-04-18 15:40:00,7.08,7.08,7.07,7.07,1483200.0,6.6333,6.6333,6.624,6.624,1483200.0
2012-04-18 15:50:00,7.07,7.07,7.05,7.06,3217600.0,6.624,6.624,6.6052,6.6146,3217600.0
2012-04-19 09:30:00,7.06,7.06,7.03,7.04,2176800.0,6.6146,6.6146,6.5865,6.5958,2176800.0
2012-04-19 09:40:00,7.04,7.09,7.04,7.09,2593600.0,6.5958,6.6427,6.5958,6.6427,2593600.0
2012-04-19 09:50:00,7.09,7.09,7.07,7.08,1431200.0,6.6427,6.6427,6.624,6.6333,1431200.0
2012-04-19 10:00:00,7.08,7.08,7.0,7.01,5379200.0,6.6333,6.6333,6.5584,6.5677,5379200.0
2012-04-19 10:10:00,7.01,7.03,7.0,7.02,3116000.0,6.5677,6.5865,6.5584,6.5771,3116000.0
2012-04-19 10:20:00,7.02,7.05,7.02,7.04,2940800.0,6.5771,6.6052,6.5771,6.5958,2940800.0
2012-04-19 10:30:00,7.04,7.1,7.04,7.08,3719200.0,6.5958,6.6521,6.5958,6.6333,3719200.0
2012-04-19 10:40:00,7.09,7.12,7.09,7.1,4132800.0,6.6427,6.6708,6.6427,6.6521,4132800.0
2012-04-19 10:50:00,7.1,7.11,7.09,7.09,1286400.0,6.6521,6.6614,6.6427,6.6427,1286400.0
2012-04-19 11:00:00,7.09,7.11,7.09,7.09,1088000.0,6.6427,6.6614,6.6427,6.6427,1088000.0
2012-04-19 11:10:00,7.09,7.1,7.08,7.08,1254400.0,6.6427,6.6521,6.6333,6.6333,1254400.0
2012-04-19 11:20:00,7.08,7.09,7.06,7.06,2451200.0,6.6333,6.6427,6.6146,6.6146,2451200.0
2012-04-19 11:30:00,7.06,7.07,7.04,7.05,1616000.0,6.6146,6.624,6.5958,6.6052,1616000.0
2012-04-19 11:40:00,7.05,7.08,7.05,7.07,1389600.0,6.6052,6.6333,6.6052,6.624,1389600.0
2012-04-19 11:50:00,7.08,7.08,7.07,7.07,750400.0,6.6333,6.6333,6.624,6.624,750400.0
2012-04-19 12:00:00,7.07,7.07,7.01,7.02,2206400.0,6.624,6.624,6.5677,6.5771,2206400.0
2012-04-19 12:10:00,7.02,7.03,7.01,7.02,1607200.0,6.5771,6.5865,6.5677,6.5771,1607200.0
2012-04-19 12:20:00,7.02,7.03,7.01,7.01,1306400.0,6.5771,6.5865,6.5677,6.5677,1306400.0
2012-04-19 12:30:00,7.01,7.03,7.0,7.02,1637600.0,6.5677,6.5865,6.5584,6.5771,1637600.0
2012-04-19 12:40:00,7.02,7.03,7.01,7.02,1032000.0,6.5771,6.5865,6.5677,6.5771,1032000.0
2012-04-19 12:50:00,7.02,7.02,7.01,7.01,664000.0,6.5771,6.5771,6.5677,6.5677,664000.0
2012-04-19 13:00:00,7.01,7.03,7.01,7.03,835200.0,6.5677,6.5865,6.5677,6.5865,835200.0
2012-04-19 13:10:00,7.02,7.02,7.0,7.0,1438400.0,6.5771,6.5771,6.5584,6.5584,1438400.0
2012-04-19 13:20:00,7.0,7.0,6.98,7.0,5011200.0,6.5584,6.5584,6.5396,6.5584,5011200.0
2012-04-19 13:30:00,7.0,7.02,7.0,7.0,1356000.0,6.5584,6.5771,6.5584,6.5584,1356000.0
2012-04-19 13:40:00,7.01,7.01,7.0,7.0,517600.0,6.5677,6.5677,6.5584,6.5584,517600.0
2012-04-19 13:50:00,7.0,7.0,6.97,6.97,1789600.0,6.5584,6.5584,6.5303,6.5303,1789600.0
2012-04-19 14:00:00,6.97,6.99,6.97,6.98,1296000.0,6.5303,6.549,6.5303,6.5396,1296000.0
2012-04-19 14:10:00,6.98,6.98,6.96,6.97,2152800.0,6.5396,6.5396,6.5209,6.5303,2152800.0
2012-04-19 14:20:00,6.97,6.97,6.95,6.95,2606400.0,6.5303,6.5303,6.5115,6.5115,2606400.0
2012-04-19 14:30:00,6.95,6.95,6.9,6.93,5549600.0,6.5115,6.5115,6.4647,6.4928,5549600.0
2012-04-19 14:40:00,6.93,6.94,6.92,6.94,1972800.0,6.4928,6.5022,6.4834,6.5022,1972800.0
2012-04-19 14:50:00,6.94,6.95,6.93,6.94,1874400.0,6.5022,6.5115,6.4928,6.5022,1874400.0
2012-04-19 15:00:00,6.94,6.96,6.94,6.94,2486400.0,6.5022,6.5209,6.5022,6.5022,2486400.0
2012-04-19 15:10:00,6.95,6.95,6.93,6.93,2985600.0,6.5115,6.5115,6.4928,6.4928,2985600.0
2012-04-19 15:20:00,6.93,6.96,6.92,6.96,2248000.0,6.4928,6.5209,6.4834,6.5209,2248000.0
2012-04-19 15:30:00,6.96,6.97,6.95,6.97,1952800.0,6.5209,6.5303,6.5115,6.5303,1952800.0
2012-04-19 15:40:00,6.97,6.99,6.97,6.98,5140800.0,6.5303,6.549,6.5303,6.5396,5140800.0
2012-04-19 15:50:00,6.98,6.98,6.95,6.97,4016000.0,6.5396,6.5396,6.5115,6.5303,4016000.0
2012-04-20 09:30:00,7.03,7.05,7.02,7.04,2725600.0,6.5865,6.6052,6.5771,6.5958,2725600.0
2012-04-20 09:40:00,7.04,7.05,7.01,7.03,2527200.0,6.5958,6.6052,6.5677,6.5865,2527200.0
2012-04-20 09:50:00,7.03,7.05,7.02,7.05,2691200.0,6.5865,6.6052,6.5771,6.6052,2691200.0
2012-04-20 10:00:00,7.05,7.06,7.02,7.04,1844000.0,6.6052,6.6146,6.5771,6.5958,1844000.0
2012-04-20 10:10:00,7.04,7.06,7.03,7.04,1287200.0,6.5958,6.6146,6.5865,6.5958,1287200.0
2012-04-20 10:20:00,7.04,7.06,7.03,7.05,1580000.0,6.5958,6.6146,6.5865,6.6052,1580000.0
2012-04-20 10:30:00,7.05,7.08,7.05,7.08,2316800.0,6.6052,6.6333,6.6052,6.6333,2316800.0
2012-04-20 10:40:00,7.08,7.08,7.06,7.07,1975200.0,6.6333,6.6333,6.6146,6.624,1975200.0
2012-04-20 10:50:00,7.07,7.07,7.06,7.07,1624000.0,6.624,6.624,6.6146,6.624,1624000.0
2012-04-20 11:00:00,7.07,7.07,7.05,7.06,2916000.0,6.624,6.624,6.6052,6.6146,2916000.0
2012-04-20 11:10:00,7.06,7.07,7.05,7.06,882400.0,6.6146,6.624,6.6052,6.6146,882400.0
2012-04-20 11:20:00,7.06,7.07,7.05,7.06,928800.0,6.6146,6.624,6.6052,6.6146,928800.0
2012-04-20 11:30:00,7.06,7.07,7.05,7.06,1147200.0,6.6146,6.624,6.6052,6.6146,1147200.0
2012-04-20 11:40:00,7.06,7.07,7.05,7.06,610400.0,6.6146,6.624,6.6052,6.6146,610400.0
2012-04-20 11:50:00,7.06,7.07,7.06,7.07,606400.0,6.6146,6.624,6.6146,6.624,606400.0
2012-04-20 12:00:00,7.07,7.08,7.07,7.07,709600.0,6.624,6.6333,6.624,6.624,709600.0
2012-04-20 12:10:00,7.07,7.08,7.07,7.07,629600.0,6.624,6.6333,6.624,6.624,629600.0
2012-04-20 12:20:00,7.07,7.08,7.07,7.07,273600.0,6.624,6.6333,6.624,6.624,273600.0
2012-04-20 12:30:00,7.07,7.07,7.07,7.07,152800.0,6.624,6.624,6.624,6.624,152800.0
2012-04-20 12:40:00,7.07,7.07,7.06,7.06,505600.0,6.624,6.624,6.6146,6.6146,505600.0
2012-04-20 12:50:00,7.06,7.07,7.06,7.06,509600.0,6.6146,6.624,6.6146,6.6146,509600.0
2012-04-20 13:00:00,7.06,7.06,7.06,7.06,410400.0,6.6146,6.6146,6.6146,6.6146,410400.0
2012-04-20 13:10:00,7.06,7.07,7.06,7.06,241600.0,6.6146,6.624,6.6146,6.6146,241600.0
2012-04-20 13:20:00,7.06,7.06,7.04,7.04,1214400.0,6.6146,6.6146,6.5958,6.5958,1214400.0
2012-04-20 13:30:00,7.04,7.04,7.03,7.04,1263200.0,6.5958,6.5958,6.5865,6.5958,1263200.0
2012-04-20 13:40:00,7.04,7.04,7.03,7.04,269600.0,6.5958,6.5958,6.5865,6.5958,269600.0
2012-04-20 13:50:00,7.04,7.04,7.02,7.02,1136800.0,6.5958,6.5958,6.5771,6.5771,1136800.0
2012-04-20 14:00:00,7.02,7.02,7.0,7.0,2431200.0,6.5771,6.5771,6.5584,6.5584,2431200.0
2012-04-20 14:10:00,7.0,7.03,7.0,7.02,993600.0,6.5584,6.5865,6.5584,6.5771,993600.0
2012-04-20 14:20:00,7.02,7.04,7.01,7.03,1184000.0,6.5771,6.5958,6.5677,6.5865,1184000.0
2012-04-20 14:30:00,7.03,7.03,7.03,7.03,408000.0,6.5865,6.5865,6.5865,6.5865,408000.0
2012-04-20 14:40:00,7.03,7.03,7.02,7.02,446400.0,6.5865,6.5865,6.5771,6.5771,446400.0
2012-04-20 14:50:00,7.02,7.02,7.01,7.01,1037600.0,6.5771,6.5771,6.5677,6.5677,1037600.0
2012-04-20 15:00:00,7.01,7.02,6.99,6.99,1379200.0,6.5677,6.5771,6.549,6.549,1379200.0
2012-04-20 15:10:00,6.99,7.01,6.99,7.01,1681600.0,6.549,6.5677,6.549,6.5677,1681600.0
2012-04-20 15:20:00,7.01,7.01,6.99,7.0,1061600.0,6.5677,6.5677,6.549,6.5584,1061600.0
2012-04-20 15:30:00,7.0,7.01,7.0,7.01,618400.0,6.5584,6.5677,6.5584,6.5677,618400.0
2012-04-20 15:40:00,7.01,7.01,6.99,7.0,1574400.0,6.5677,6.5677,6.549,6.5584,1574400.0
2012-04-20 15:50:00,7.0,7.0,6.99,6.99,2612000.0,6.5584,6.5584,6.549,6.549,2612000.0
2012-04-23 09:30:00,6.85,6.85,6.82,6.85,2981600.0,6.4178,6.4178,6.3897,6.4178,2981600.0
2012-04-23 09:40:00,6.85,6.86,6.83,6.83,2744800.0,6.4178,6.4272,6.3991,6.3991,2744800.0
2012-04-23 09:50:00,6.83,6.84,6.81,6.83,3287200.0,6.3991,6.4085,6.3804,6.3991,3287200.0
2012-04-23 10:00:00,6.82,6.82,6.79,6.79,2340000.0,6.3897,6.3897,6.3616,6.3616,2340000.0
2012-04-23 10:10:00,6.79,6.82,6.79,6.8,2012800.0,6.3616,6.3897,6.3616,6.371,2012800.0
2012-04-23 10:20:00,6.8,6.82,6.79,6.81,1707200.0,6.371,6.3897,6.3616,6.3804,1707200.0
2012-04-23 10:30:00,6.81,6.82,6.8,6.82,2130400.0,6.3804,6.3897,6.371,6.3897,2130400.0
2012-04-23 10:40:00,6.82,6.82,6.8,6.81,1192800.0,6.3897,6.3897,6.371,6.3804,1192800.0
2012-04-23 10:50:00,6.81,6.83,6.8,6.82,1928000.0,6.3804,6.3991,6.371,6.3897,1928000.0
2012-04-23 11:00:00,6.82,6.83,6.81,6.83,1518400.0,6.3897,6.3991,6.3804,6.3991,1518400.0
2012-04-23 11:10:00,6.83,6.84,6.82,6.83,1300800.0,6.3991,6.4085,6.3897,6.3991,1300800.0
2012-04-23 11:20:00,6.83,6.83,6.82,6.82,1000000.0,6.3991,6.3991,6.3897,6.3897,1000000.0
2012-04-23 11:30:00,6.82,6.84,6.82,6.84,976800.0,6.3897,6.4085,6.3897,6.4085,976800.0
2012-04-23 11:40:00,6.84,6.84,6.83,6.83,574400.0,6.4085,6.4085,6.3991,6.3991,574400.0
2012-04-23 11:50:00,6.83,6.84,6.83,6.84,559200.0,6.3991,6.4085,6.3991,6.4085,559200.0
2012-04-23 12:00:00,6.84,6.85,6.83,6.85,1103200.0,6.4085,6.4178,6.3991,6.4178,1103200.0
2012-04-23 12:10:00,6.85,6.85,6.84,6.85,311200.0,6.4178,6.4178,6.4085,6.4178,311200.0
2012-04-23 12:20:00,6.85,6.86,6.84,6.86,580800.0,6.4178,6.4272,6.4085,6.4272,580800.0
2012-04-23 12:30:00,6.86,6.86,6.85,6.85,1491200.0,6.4272,6.4272,6.4178,6.4178,1491200.0
2012-04-23 12:40:00,6.85,6.85,6.83,6.84,1137600.0,6.4178,6.4178,6.3991,6.4085,1137600.0
2012-04-23 12:50:00,6.84,6.84,6.83,6.84,304000.0,6.4085,6.4085,6.3991,6.4085,304000.0
2012-04-23 13:00:00,6.84,6.84,6.83,6.84,622400.0,6.4085,6.4085,6.3991,6.4085,622400.0
2012-04-23 13:10:00,6.84,6.84,6.84,6.84,393600.0,6.4085,6.4085,6.4085,6.4085,393600.0
2012-04-23 13:20:00,6.84,6.85,6.84,6.84,217600.0,6.4085,6.4178,6.4085,6.4085,217600.0
2012-04-23 13:30:00,6.85,6.85,6.84,6.85,400800.0,6.4178,6.4178,6.4085,6.4178,400800.0
2012-04-23 13:40:00,6.85,6.86,6.83,6.84,573600.0,6.4178,6.4272,6.3991,6.4085,573600.0
2012-04-23 13:50:00,6.84,6.85,6.84,6.84,580800.0,6.4085,6.4178,6.4085,6.4085,580800.0
2012-04-23 14:00:00,6.84,6.84,6.82,6.83,1067200.0,6.4085,6.4085,6.3897,6.3991,1067200.0
2012-04-23 14:10:00,6.83,6.85,6.83,6.85,685600.0,6.3991,6.4178,6.3991,6.4178,685600.0
2012-04-23 14:20:00,6.85,6.88,6.85,6.87,1916000.0,6.4178,6.4459,6.4178,6.4366,1916000.0
2012-04-23 14:30:00,6.87,6.89,6.87,6.88,1232000.0,6.4366,6.4553,6.4366,6.4459,1232000.0
2012-04-23 14:40:00,6.88,6.88,6.86,6.86,1360800.0,6.4459,6.4459,6.4272,6.4272,1360800.0
2012-04-23 14:50:00,6.86,6.87,6.85,6.85,965600.0,6.4272,6.4366,6.4178,6.4178,965600.0
2012-04-23 15:00:00,6.85,6.87,6.85,6.86,1274400.0,6.4178,6.4366,6.4178,6.4272,1274400.0
2012-04-23 15:10:00,6.86,6.87,6.86,6.87,992800.0,6.4272,6.4366,6.4272,6.4366,992800.0
2012-04-23 15:20:00,6.87,6.87,6.86,6.87,676000.0,6.4366,6.4366,6.4272,6.4366,676000.0
2012-04-23 15:30:00,6.87,6.88,6.87,6.88,1153600.0,6.4366,6.4459,6.4366,6.4459,1153600.0
2012-04-23 15:40:00,6.88,6.88,6.87,6.87,1233600.0,6.4459,6.4459,6.4366,6.4366,1233600.0
2012-04-23 15:50:00,6.87,6.88,6.87,6.87,2302400.0,6.4366,6.4459,6.4366,6.4366,2302400.0
2012-04-24 09:30:00,6.89,6.9,6.88,6.9,2169600.0,6.4553,6.4647,6.4459,6.4647,2169600.0
2012-04-24 09:40:00,6.9,6.91,6.88,6.91,2011200.0,6.4647,6.474,6.4459,6.474,2011200.0
2012-04-24 09:50:00,6.91,6.91,6.89,6.89,1736800.0,6.474,6.474,6.4553,6.4553,1736800.0
2012-04-24 10:00:00,6.89,6.96,6.89,6.95,2914400.0,6.4553,6.5209,6.4553,6.5115,2914400.0
2012-04-24 10:10:00,6.95,6.95,6.93,6.93,1452800.0,6.5115,6.5115,6.4928,6.4928,1452800.0
2012-04-24 10:20:00,6.93,6.93,6.92,6.93,884800.0,6.4928,6.4928,6.4834,6.4928,884800.0
2012-04-24 10:30:00,6.93,6.95,6.93,6.93,1019200.0,6.4928,6.5115,6.4928,6.4928,1019200.0
2012-04-24 10:40:00,6.93,6.95,6.93,6.95,811200.0,6.4928,6.5115,6.4928,6.5115,811200.0
2012-04-24 10:50:00,6.94,6.95,6.93,6.94,697600.0,6.5022,6.5115,6.4928,6.5022,697600.0
2012-04-24 11:00:00,6.94,6.96,6.93,6.94,1284800.0,6.5022,6.5209,6.4928,6.5022,1284800.0
2012-04-24 11:10:00,6.94,6.96,6.93,6.95,1525600.0,6.5022,6.5209,6.4928,6.5115,1525600.0
2012-04-24 11:20:00,6.95,6.96,6.95,6.95,683200.0,6.5115,6.5209,6.5115,6.5115,683200.0
2012-04-24 11:30:00,6.95,6.95,6.93,6.93,533600.0,6.5115,6.5115,6.4928,6.4928,533600.0
2012-04-24 11:40:00,6.93,6.94,6.93,6.93,635200.0,6.4928,6.5022,6.4928,6.4928,635200.0
2012-04-24 11:50:00,6.93,6.94,6.93,6.94,445600.0,6.4928,6.5022,6.4928,6.5022,445600.0
2012-04-24 12:00:00,6.94,6.94,6.93,6.94,177600.0,6.5022,6.5022,6.4928,6.5022,177600.0
2012-04-24 12:10:00,6.94,6.94,6.93,6.94,396800.0,6.5022,6.5022,6.4928,6.5022,396800.0
2012-04-24 12:20:00,6.94,6.94,6.93,6.94,316800.0,6.5022,6.5022,6.4928,6.5022,316800.0
2012-04-24 12:30:00,6.94,6.94,6.92,6.93,550400.0,6.5022,6.5022,6.4834,6.4928,550400.0
2012-04-24 12:40:00,6.93,6.93,6.91,6.92,564800.0,6.4928,6.4928,6.474,6.4834,564800.0
2012-04-24 12:50:00,6.92,6.92,6.91,6.91,616000.0,6.4834,6.4834,6.474,6.474,616000.0
2012-04-24 13:00:00,6.91,6.92,6.91,6.92,364800.0,6.474,6.4834,6.474,6.4834,364800.0
2012-04-24 13:10:00,6.92,6.92,6.91,6.91,285600.0,6.4834,6.4834,6.474,6.474,285600.0
2012-04-24 13:20:00,6.91,6.92,6.91,6.91,221600.0,6.474,6.4834,6.474,6.474,221600.0
2012-04-24 13:30:00,6.91,6.93,6.91,6.92,695200.0,6.474,6.4928,6.474,6.4834,695200.0
2012-04-24 13:40:00,6.92,6.92,6.91,6.92,272000.0,6.4834,6.4834,6.474,6.4834,272000.0
2012-04-24 13:50:00,6.92,6.92,6.9,6.9,897600.0,6.4834,6.4834,6.4647,6.4647,897600.0
2012-04-24 14:00:00,6.89,6.9,6.89,6.9,574400.0,6.4553,6.4647,6.4553,6.4647,574400.0
2012-04-24 14:10:00,6.9,6.9,6.89,6.9,299200.0,6.4647,6.4647,6.4553,6.4647,299200.0
2012-04-24 14:20:00,6.89,6.89,6.88,6.89,886400.0,6.4553,6.4553,6.4459,6.4553,886400.0
2012-04-24 14:30:00,6.89,6.92,6.89,6.92,1458400.0,6.4553,6.4834,6.4553,6.4834,1458400.0
2012-04-24 14:40:00,6.92,6.92,6.91,6.91,548000.0,6.4834,6.4834,6.474,6.474,548000.0
2012-04-24 14:50:00,6.91,6.92,6.91,6.92,604000.0,6.474,6.4834,6.474,6.4834,604000.0
2012-04-24 15:00:00,6.92,6.92,6.91,6.92,497600.0,6.4834,6.4834,6.474,6.4834,497600.0
2012-04-24 15:10:00,6.92,6.92,6.9,6.91,883200.0,6.4834,6.4834,6.4647,6.474,883200.0
2012-04-24 15:20:00,6.91,6.93,6.91,6.91,1092000.0,6.474,6.4928,6.474,6.474,1092000.0
2012-04-24 15:30:00,6.91,6.93,6.91,6.92,1616800.0,6.474,6.4928,6.474,6.4834,1616800.0
2012-04-24 15:40:00,6.92,6.93,6.91,6.92,1752000.0,6.4834,6.4928,6.474,6.4834,1752000.0
2012-04-24 15:50:00,6.92,6.93,6.91,6.93,2104800.0,6.4834,6.4928,6.474,6.4928,2104800.0
2012-04-25 09:30:00,7.06,7.08,7.05,7.07,3130400.0,6.6146,6.6333,6.6052,6.624,3130400.0
2012-04-25 09:40:00,7.07,7.1,7.07,7.1,2528800.0,6.624,6.6521,6.624,6.6521,2528800.0
2012-04-25 09:50:00,7.1,7.12,7.09,7.1,2088000.0,6.6521,6.6708,6.6427,6.6521,2088000.0
2012-04-25 10:00:00,7.1,7.1,7.08,7.08,1416000.0,6.6521,6.6521,6.6333,6.6333,1416000.0
2012-04-25 10:10:00,7.08,7.09,7.07,7.08,2066400.0,6.6333,6.6427,6.624,6.6333,2066400.0
2012-04-25 10:20:00,7.09,7.09,7.08,7.08,1532000.0,6.6427,6.6427,6.6333,6.6333,1532000.0
2012-04-25 10:30:00,7.08,7.09,7.07,7.07,1798400.0,6.6333,6.6427,6.624,6.624,1798400.0
2012-04-25 10:40:00,7.07,7.08,7.07,7.07,1555200.0,6.624,6.6333,6.624,6.624,1555200.0
2012-04-25 10:50:00,7.08,7.08,7.07,7.07,680000.0,6.6333,6.6333,6.624,6.624,680000.0
2012-04-25 11:00:00,7.07,7.07,7.05,7.06,2367200.0,6.624,6.624,6.6052,6.6146,2367200.0
2012-04-25 11:10:00,7.06,7.07,7.05,7.06,579200.0,6.6146,6.624,6.6052,6.6146,579200.0
2012-04-25 11:20:00,7.06,7.08,7.06,7.08,881600.0,6.6146,6.6333,6.6146,6.6333,881600.0
2012-04-25 11:30:00,7.08,7.08,7.06,7.07,563200.0,6.6333,6.6333,6.6146,6.624,563200.0
2012-04-25 11:40:00,7.07,7.07,7.06,7.07,665600.0,6.624,6.624,6.6146,6.624,665600.0
2012-04-25 11:50:00,7.07,7.07,7.06,7.07,236000.0,6.624,6.624,6.6146,6.624,236000.0
2012-04-25 12:00:00,7.06,7.07,7.06,7.07,280000.0,6.6146,6.624,6.6146,6.624,280000.0
2012-04-25 12:10:00,7.07,7.08,7.06,7.07,256800.0,6.624,6.6333,6.6146,6.624,256800.0
2012-04-25 12:20:00,7.07,7.08,7.06,7.08,811200.0,6.624,6.6333,6.6146,6.6333,811200.0
2012-04-25 12:30:00,7.07,7.08,7.05,7.06,1746400.0,6.624,6.6333,6.6052,6.6146,1746400.0
2012-04-25 12:40:00,7.06,7.07,7.05,7.06,1114400.0,6.6146,6.624,6.6052,6.6146,1114400.0
2012-04-25 12:50:00,7.06,7.09,7.06,7.09,1224800.0,6.6146,6.6427,6.6146,6.6427,1224800.0
2012-04-25 13:00:00,7.09,7.1,7.08,7.1,1439200.0,6.6427,6.6521,6.6333,6.6521,1439200.0
2012-04-25 13:10:00,7.1,7.1,7.09,7.1,501600.0,6.6521,6.6521,6.6427,6.6521,501600.0
2012-04-25 13:20:00,7.1,7.1,7.09,7.1,653600.0,6.6521,6.6521,6.6427,6.6521,653600.0
2012-04-25 13:30:00,7.1,7.1,7.09,7.09,507200.0,6.6521,6.6521,6.6427,6.6427,507200.0
2012-04-25 13:40:00,7.09,7.1,7.09,7.09,579200.0,6.6427,6.6521,6.6427,6.6427,579200.0
2012-04-25 13:50:00,7.09,7.09,7.08,7.09,384000.0,6.6427,6.6427,6.6333,6.6427,384000.0
2012-04-25 14:00:00,7.09,7.09,7.06,7.06,2292000.0,6.6427,6.6427,6.6146,6.6146,2292000.0
2012-04-25 14:10:00,7.06,7.08,7.06,7.08,682400.0,6.6146,6.6333,6.6146,6.6333,682400.0
2012-04-25 14:20:00,7.08,7.12,7.08,7.1,4316000.0,6.6333,6.6708,6.6333,6.6521,4316000.0
2012-04-25 14:30:00,7.1,7.11,7.07,7.08,1558400.0,6.6521,6.6614,6.624,6.6333,1558400.0
2012-04-25 14:40:00,7.08,7.1,7.07,7.09,671200.0,6.6333,6.6521,6.624,6.6427,671200.0
2012-04-25 14:50:00,7.09,7.11,7.09,7.11,980000.0,6.6427,6.6614,6.6427,6.6614,980000.0
2012-04-25 15:00:00,7.11,7.12,7.11,7.11,1179200.0,6.6614,6.6708,6.6614,6.6614,1179200.0
2012-04-25 15:10:00,7.11,7.12,7.09,7.1,1005600.0,6.6614,6.6708,6.6427,6.6521,1005600.0
2012-04-25 15:20:00,7.1,7.11,7.09,7.09,1149600.0,6.6521,6.6614,6.6427,6.6427,1149600.0
2012-04-25 15:30:00,7.09,7.11,7.09,7.11,640800.0,6.6427,6.6614,6.6427,6.6614,640800.0
2012-04-25 15:40:00,7.11,7.11,7.1,7.11,737600.0,6.6614,6.6614,6.6521,6.6614,737600.0
2012-04-25 15:50:00,7.11,7.12,7.11,7.12,2081600.0,6.6614,6.6708,6.6614,6.6708,2081600.0
2012-04-26 09:30:00,7.09,7.11,7.08,7.1,2318400.0,6.6427,6.6614,6.6333,6.6521,2318400.0
2012-04-26 09:40:00,7.1,7.11,7.09,7.11,1716800.0,6.6521,6.6614,6.6427,6.6614,1716800.0
2012-04-26 09:50:00,7.11,7.12,7.1,7.11,1027200.0,6.6614,6.6708,6.6521,6.6614,1027200.0
2012-04-26 10:00:00,7.11,7.14,7.1,7.13,2490400.0,6.6614,6.6895,6.6521,6.6802,2490400.0
2012-04-26 10:10:00,7.14,7.14,7.12,7.13,2516000.0,6.6895,6.6895,6.6708,6.6802,2516000.0
2012-04-26 10:20:00,7.13,7.13,7.12,7.12,1200800.0,6.6802,6.6802,6.6708,6.6708,1200800.0
2012-04-26 10:30:00,7.12,7.12,7.1,7.12,1617600.0,6.6708,6.6708,6.6521,6.6708,1617600.0
2012-04-26 10:40:00,7.12,7.14,7.11,7.13,1282400.0,6.6708,6.6895,6.6614,6.6802,1282400.0
2012-04-26 10:50:00,7.14,7.14,7.11,7.11,1257600.0,6.6895,6.6895,6.6614,6.6614,1257600.0
2012-04-26 11:00:00,7.11,7.13,7.11,7.12,794400.0,6.6614,6.6802,6.6614,6.6708,794400.0
2012-04-26 11:10:00,7.12,7.12,7.11,7.12,1014400.0,6.6708,6.6708,6.6614,6.6708,1014400.0
2012-04-26 11:20:00,7.12,7.14,7.12,7.14,1614400.0,6.6708,6.6895,6.6708,6.6895,1614400.0
2012-04-26 11:30:00,7.14,7.15,7.13,7.14,944000.0,6.6895,6.6989,6.6802,6.6895,944000.0
2012-04-26 11:40:00,7.14,7.14,7.14,7.14,873600.0,6.6895,6.6895,6.6895,6.6895,873600.0
2012-04-26 11:50:00,7.14,7.14,7.13,7.14,639200.0,6.6895,6.6895,6.6802,6.6895,639200.0
2012-04-26 12:00:00,7.14,7.14,7.13,7.14,644000.0,6.6895,6.6895,6.6802,6.6895,644000.0
2012-04-26 12:10:00,7.14,7.14,7.13,7.14,477600.0,6.6895,6.6895,6.6802,6.6895,477600.0
2012-04-26 12:20:00,7.14,7.14,7.13,7.14,196000.0,6.6895,6.6895,6.6802,6.6895,196000.0
2012-04-26 12:30:00,7.13,7.14,7.12,7.12,376000.0,6.6802,6.6895,6.6708,6.6708,376000.0
2012-04-26 12:40:00,7.12,7.13,7.12,7.13,348000.0,6.6708,6.6802,6.6708,6.6802,348000.0
2012-04-26 12:50:00,7.13,7.14,7.13,7.14,119200.0,6.6802,6.6895,6.6802,6.6895,119200.0
2012-04-26 13:00:00,7.14,7.14,7.13,7.14,268000.0,6.6895,6.6895,6.6802,6.6895,268000.0
2012-04-26 13:10:00,7.14,7.16,7.14,7.16,980000.0,6.6895,6.7083,6.6895,6.7083,980000.0
2012-04-26 13:20:00,7.16,7.17,7.16,7.16,876800.0,6.7083,6.7176,6.7083,6.7083,876800.0
2012-04-26 13:30:00,7.16,7.19,7.16,7.18,2621600.0,6.7083,6.7364,6.7083,6.727,2621600.0
2012-04-26 13:40:00,7.18,7.19,7.18,7.18,644000.0,6.727,6.7364,6.727,6.727,644000.0
2012-04-26 13:50:00,7.18,7.2,7.18,7.19,753600.0,6.727,6.7457,6.727,6.7364,753600.0
2012-04-26 14:00:00,7.19,7.21,7.19,7.19,1240000.0,6.7364,6.7551,6.7364,6.7364,1240000.0
2012-04-26 14:10:00,7.19,7.21,7.19,7.21,2045600.0,6.7364,6.7551,6.7364,6.7551,2045600.0
2012-04-26 14:20:00,7.21,7.22,7.21,7.21,1025600.0,6.7551,6.7645,6.7551,6.7551,1025600.0
2012-04-26 14:30:00,7.21,7.22,7.21,7.22,447200.0,6.7551,6.7645,6.7551,6.7645,447200.0
2012-04-26 14:40:00,7.22,7.22,7.21,7.21,781600.0,6.7645,6.7645,6.7551,6.7551,781600.0
2012-04-26 14:50:00,7.21,7.22,7.21,7.21,552000.0,6.7551,6.7645,6.7551,6.7551,552000.0
2012-04-26 15:00:00,7.22,7.22,7.21,7.21,458400.0,6.7645,6.7645,6.7551,6.7551,458400.0
2012-04-26 15:10:00,7.21,7.23,7.21,7.23,1038400.0,6.7551,6.7739,6.7551,6.7739,1038400.0
2012-04-26 15:20:00,7.23,7.23,7.22,7.22,1273600.0,6.7739,6.7739,6.7645,6.7645,1273600.0
2012-04-26 15:30:00,7.23,7.23,7.21,7.21,1101600.0,6.7739,6.7739,6.7551,6.7551,1101600.0
2012-04-26 15:40:00,7.21,7.22,7.21,7.22,2238400.0,6.7551,6.7645,6.7551,6.7645,2238400.0
2012-04-26 15:50:00,7.22,7.22,7.2,7.21,1852800.0,6.7645,6.7645,6.7457,6.7551,1852800.0
2012-04-27 09:30:00,7.26,7.26,7.24,7.24,2383200.0,6.802,6.802,6.7832,6.7832,2383200.0
2012-04-27 09:40:00,7.24,7.25,7.21,7.21,2096000.0,6.7832,6.7926,6.7551,6.7551,2096000.0
2012-04-27 09:50:00,7.21,7.23,7.2,7.22,1316800.0,6.7551,6.7739,6.7457,6.7645,1316800.0
2012-04-27 10:00:00,7.22,7.22,7.18,7.19,2680000.0,6.7645,6.7645,6.727,6.7364,2680000.0
2012-04-27 10:10:00,7.19,7.21,7.18,7.2,1658400.0,6.7364,6.7551,6.727,6.7457,1658400.0
2012-04-27 10:20:00,7.2,7.21,7.19,7.2,1376000.0,6.7457,6.7551,6.7364,6.7457,1376000.0
2012-04-27 10:30:00,7.2,7.22,7.19,7.22,1135200.0,6.7457,6.7645,6.7364,6.7645,1135200.0
2012-04-27 10:40:00,7.22,7.22,7.2,7.21,1397600.0,6.7645,6.7645,6.7457,6.7551,1397600.0
2012-04-27 10:50:00,7.21,7.23,7.2,7.23,1238400.0,6.7551,6.7739,6.7457,6.7739,1238400.0
2012-04-27 11:00:00,7.23,7.24,7.22,7.22,785600.0,6.7739,6.7832,6.7645,6.7645,785600.0
2012-04-27 11:10:00,7.23,7.24,7.22,7.23,1136800.0,6.7739,6.7832,6.7645,6.7739,1136800.0
2012-04-27 11:20:00,7.23,7.23,7.23,7.23,447200.0,6.7739,6.7739,6.7739,6.7739,447200.0
2012-04-27 11:30:00,7.23,7.24,7.22,7.23,865600.0,6.7739,6.7832,6.7645,6.7739,865600.0
2012-04-27 11:40:00,7.23,7.23,7.22,7.23,691200.0,6.7739,6.7739,6.7645,6.7739,691200.0
2012-04-27 11:50:00,7.23,7.24,7.23,7.23,266400.0,6.7739,6.7832,6.7739,6.7739,266400.0
2012-04-27 12:00:00,7.23,7.24,7.23,7.23,455200.0,6.7739,6.7832,6.7739,6.7739,455200.0
2012-04-27 12:10:00,7.23,7.24,7.23,7.24,466400.0,6.7739,6.7832,6.7739,6.7832,466400.0
2012-04-27 12:20:00,7.24,7.24,7.23,7.24,630400.0,6.7832,6.7832,6.7739,6.7832,630400.0
2012-04-27 12:30:00,7.24,7.24,7.23,7.23,212000.0,6.7832,6.7832,6.7739,6.7739,212000.0
2012-04-27 12:40:00,7.23,7.24,7.23,7.23,485600.0,6.7739,6.7832,6.7739,6.7739,485600.0
2012-04-27 12:50:00,7.23,7.24,7.23,7.24,415200.0,6.7739,6.7832,6.7739,6.7832,415200.0
2012-04-27 13:00:00,7.24,7.25,7.24,7.24,541600.0,6.7832,6.7926,6.7832,6.7832,541600.0
2012-04-27 13:10:00,7.24,7.24,7.24,7.24,291200.0,6.7832,6.7832,6.7832,6.7832,291200.0
2012-04-27 13:20:00,7.24,7.26,7.24,7.25,1035200.0,6.7832,6.802,6.7832,6.7926,1035200.0
2012-04-27 13:30:00,7.25,7.28,7.25,7.27,2864800.0,6.7926,6.8207,6.7926,6.8113,2864800.0
2012-04-27 13:40:00,7.27,7.28,7.27,7.27,654400.0,6.8113,6.8207,6.8113,6.8113,654400.0
2012-04-27 13:50:00,7.27,7.27,7.26,7.27,307200.0,6.8113,6.8113,6.802,6.8113,307200.0
2012-04-27 14:00:00,7.27,7.27,7.26,7.26,485600.0,6.8113,6.8113,6.802,6.802,485600.0
2012-04-27 14:10:00,7.27,7.27,7.26,7.26,204800.0,6.8113,6.8113,6.802,6.802,204800.0
2012-04-27 14:20:00,7.26,7.26,7.25,7.25,674400.0,6.802,6.802,6.7926,6.7926,674400.0
2012-04-27 14:30:00,7.25,7.25,7.24,7.25,494400.0,6.7926,6.7926,6.7832,6.7926,494400.0
2012-04-27 14:40:00,7.25,7.25,7.25,7.25,241600.0,6.7926,6.7926,6.7926,6.7926,241600.0
2012-04-27 14:50:00,7.25,7.26,7.25,7.26,284000.0,6.7926,6.802,6.7926,6.802,284000.0
2012-04-27 15:00:00,7.25,7.26,7.24,7.26,904800.0,6.7926,6.802,6.7832,6.802,904800.0
2012-04-27 15:10:00,7.26,7.27,7.25,7.25,484000.0,6.802,6.8113,6.7926,6.7926,484000.0
2012-04-27 15:20:00,7.25,7.26,7.25,7.25,540800.0,6.7926,6.802,6.7926,6.7926,540800.0
2012-04-27 15:30:00,7.25,7.26,7.25,7.25,428800.0,6.7926,6.802,6.7926,6.7926,428800.0
2012-04-27 15:40:00,7.25,7.26,7.24,7.25,1744800.0,6.7926,6.802,6.7832,6.7926,1744800.0
2012-04-27 15:50:00,7.25,7.25,7.23,7.24,2004800.0,6.7926,6.7926,6.7739,6.7832,2004800.0
2012-04-30 09:30:00,7.21,7.22,7.2,7.21,2729600.0,6.7551,6.7645,6.7457,6.7551,2729600.0
2012-04-30 09:40:00,7.21,7.21,7.17,7.18,5150400.0,6.7551,6.7551,6.7176,6.727,5150400.0
2012-04-30 09:50:00,7.18,7.19,7.16,7.17,2233600.0,6.727,6.7364,6.7083,6.7176,2233600.0
2012-04-30 10:00:00,7.17,7.19,7.16,7.18,2111200.0,6.7176,6.7364,6.7083,6.727,2111200.0
2012-04-30 10:10:00,7.19,7.21,7.18,7.19,1559200.0,6.7364,6.7551,6.727,6.7364,1559200.0
2012-04-30 10:20:00,7.19,7.2,7.18,7.18,504000.0,6.7364,6.7457,6.727,6.727,504000.0
2012-04-30 10:30:00,7.18,7.18,7.17,7.18,1644800.0,6.727,6.727,6.7176,6.727,1644800.0
2012-04-30 10:40:00,7.18,7.18,7.17,7.17,1025600.0,6.727,6.727,6.7176,6.7176,1025600.0
2012-04-30 10:50:00,7.17,7.17,7.16,7.17,789600.0,6.7176,6.7176,6.7083,6.7176,789600.0
2012-04-30 11:00:00,7.17,7.18,7.17,7.18,1149600.0,6.7176,6.727,6.7176,6.727,1149600.0
2012-04-30 11:10:00,7.18,7.18,7.17,7.17,924000.0,6.727,6.727,6.7176,6.7176,924000.0
2012-04-30 11:20:00,7.17,7.18,7.16,7.18,1664000.0,6.7176,6.727,6.7083,6.727,1664000.0
2012-04-30 11:30:00,7.18,7.18,7.16,7.16,1227200.0,6.727,6.727,6.7083,6.7083,1227200.0
2012-04-30 11:40:00,7.16,7.17,7.16,7.17,781600.0,6.7083,6.7176,6.7083,6.7176,781600.0
2012-04-30 11:50:00,7.17,7.18,7.17,7.18,257600.0,6.7176,6.727,6.7176,6.727,257600.0
2012-04-30 12:00:00,7.18,7.18,7.17,7.17,1104800.0,6.727,6.727,6.7176,6.7176,1104800.0
2012-04-30 12:10:00,7.17,7.18,7.17,7.17,167200.0,6.7176,6.727,6.7176,6.7176,167200.0
2012-04-30 12:20:00,7.17,7.18,7.17,7.17,223200.0,6.7176,6.727,6.7176,6.7176,223200.0
2012-04-30 12:30:00,7.18,7.18,7.17,7.18,391200.0,6.727,6.727,6.7176,6.727,391200.0
2012-04-30 12:40:00,7.18,7.18,7.18,7.18,317600.0,6.727,6.727,6.727,6.727,317600.0
2012-04-30 12:50:00,7.18,7.18,7.18,7.18,696800.0,6.727,6.727,6.727,6.727,696800.0
2012-04-30 13:00:00,7.18,7.18,7.17,7.18,520800.0,6.727,6.727,6.7176,6.727,520800.0
2012-04-30 13:10:00,7.18,7.18,7.18,7.18,552800.0,6.727,6.727,6.727,6.727,552800.0
2012-04-30 13:20:00,7.18,7.18,7.17,7.17,724800.0,6.727,6.727,6.7176,6.7176,724800.0
2012-04-30 13:30:00,7.17,7.18,7.16,7.17,780000.0,6.7176,6.727,6.7083,6.7176,780000.0
2012-04-30 13:40:00,7.17,7.17,7.16,7.17,1240800.0,6.7176,6.7176,6.7083,6.7176,1240800.0
2012-04-30 13:50:00,7.17,7.17,7.16,7.17,211200.0,6.7176,6.7176,6.7083,6.7176,211200.0
2012-04-30 14:00:00,7.17,7.18,7.16,7.16,376000.0,6.7176,6.727,6.7083,6.7083,376000.0
2012-04-30 14:10:00,7.16,7.17,7.16,7.17,1424800.0,6.7083,6.7176,6.7083,6.7176,1424800.0
2012-04-30 14:20:00,7.16,7.17,7.16,7.16,525600.0,6.7083,6.7176,6.7083,6.7083,525600.0
2012-04-30 14:30:00,7.16,7.16,7.15,7.15,822400.0,6.7083,6.7083,6.6989,6.6989,822400.0
2012-04-30 14:40:00,7.15,7.16,7.15,7.15,472000.0,6.6989,6.7083,6.6989,6.6989,472000.0
2012-04-30 14:50:00,7.16,7.16,7.15,7.16,525600.0,6.7083,6.7083,6.6989,6.7083,525600.0
2012-04-30 15:00:00,7.16,7.17,7.16,7.16,392000.0,6.7083,6.7176,6.7083,6.7083,392000.0
2012-04-30 15:10:00,7.16,7.17,7.16,7.16,174400.0,6.7083,6.7176,6.7083,6.7083,174400.0
2012-04-30 15:20:00,7.16,7.17,7.16,7.17,820000.0,6.7083,6.7176,6.7083,6.7176,820000.0
2012-04-30 15:30:00,7.17,7.18,7.17,7.18,886400.0,6.7176,6.727,6.7176,6.727,886400.0
2012-04-30 15:40:00,7.18,7.19,7.17,7.17,1340000.0,6.727,6.7364,6.7176,6.7176,1340000.0
2012-04-30 15:50:00,7.17,7.18,7.17,7.18,5557600.0,6.7176,6.727,6.7176,6.727,5557600.0
2012-05-01 09:30:00,7.18,7.2,7.17,7.19,1476000.0,6.727,6.7457,6.7176,6.7364,1476000.0
2012-05-01 09:40:00,7.19,7.21,7.18,7.18,1535200.0,6.7364,6.7551,6.727,6.727,1535200.0
2012-05-01 09:50:00,7.19,7.19,7.16,7.17,1768800.0,6.7364,6.7364,6.7083,6.7176,1768800.0
2012-05-01 10:00:00,7.17,7.27,7.17,7.26,6098400.0,6.7176,6.8113,6.7176,6.802,6098400.0
2012-05-01 10:10:00,7.26,7.3,7.26,7.29,2263200.0,6.802,6.8394,6.802,6.8301,2263200.0
2012-05-01 10:20:00,7.29,7.32,7.29,7.31,3527200.0,6.8301,6.8582,6.8301,6.8488,3527200.0
2012-05-01 10:30:00,7.31,7.32,7.31,7.31,4784800.0,6.8488,6.8582,6.8488,6.8488,4784800.0
2012-05-01 10:40:00,7.31,7.32,7.31,7.32,785600.0,6.8488,6.8582,6.8488,6.8582,785600.0
2012-05-01 10:50:00,7.32,7.33,7.32,7.32,1562400.0,6.8582,6.8675,6.8582,6.8582,1562400.0
2012-05-01 11:00:00,7.32,7.33,7.32,7.32,718400.0,6.8582,6.8675,6.8582,6.8582,718400.0
2012-05-01 11:10:00,7.32,7.33,7.32,7.33,419200.0,6.8582,6.8675,6.8582,6.8675,419200.0
2012-05-01 11:20:00,7.33,7.33,7.33,7.33,368800.0,6.8675,6.8675,6.8675,6.8675,368800.0
2012-05-01 11:30:00,7.33,7.34,7.33,7.33,540800.0,6.8675,6.8769,6.8675,6.8675,540800.0
2012-05-01 11:40:00,7.33,7.36,7.33,7.35,1912800.0,6.8675,6.8957,6.8675,6.8863,1912800.0
2012-05-01 11:50:00,7.35,7.37,7.35,7.36,773600.0,6.8863,6.905,6.8863,6.8957,773600.0
2012-05-01 12:00:00,7.36,7.36,7.35,7.35,774400.0,6.8957,6.8957,6.8863,6.8863,774400.0
2012-05-01 12:10:00,7.35,7.35,7.35,7.35,592800.0,6.8863,6.8863,6.8863,6.8863,592800.0
2012-05-01 12:20:00,7.35,7.35,7.35,7.35,390400.0,6.8863,6.8863,6.8863,6.8863,390400.0
2012-05-01 12:30:00,7.35,7.35,7.35,7.35,332000.0,6.8863,6.8863,6.8863,6.8863,332000.0
2012-05-01 12:40:00,7.35,7.35,7.35,7.35,269600.0,6.8863,6.8863,6.8863,6.8863,269600.0
2012-05-01 12:50:00,7.35,7.35,7.35,7.35,225600.0,6.8863,6.8863,6.8863,6.8863,225600.0
2012-05-01 13:00:00,7.35,7.35,7.34,7.35,508000.0,6.8863,6.8863,6.8769,6.8863,508000.0
2012-05-01 13:10:00,7.35,7.35,7.34,7.34,1630400.0,6.8863,6.8863,6.8769,6.8769,1630400.0
2012-05-01 13:20:00,7.34,7.34,7.33,7.34,391200.0,6.8769,6.8769,6.8675,6.8769,391200.0
2012-05-01 13:30:00,7.34,7.34,7.34,7.34,477600.0,6.8769,6.8769,6.8769,6.8769,477600.0
2012-05-01 13:40:00,7.34,7.34,7.33,7.33,602400.0,6.8769,6.8769,6.8675,6.8675,602400.0
2012-05-01 13:50:00,7.33,7.34,7.32,7.34,572800.0,6.8675,6.8769,6.8582,6.8769,572800.0
2012-05-01 14:00:00,7.33,7.34,7.33,7.34,494400.0,6.8675,6.8769,6.8675,6.8769,494400.0
2012-05-01 14:10:00,7.33,7.34,7.33,7.33,1156800.0,6.8675,6.8769,6.8675,6.8675,1156800.0
2012-05-01 14:20:00,7.33,7.34,7.31,7.33,2148800.0,6.8675,6.8769,6.8488,6.8675,2148800.0
2012-05-01 14:30:00,7.33,7.34,7.32,7.33,742400.0,6.8675,6.8769,6.8582,6.8675,742400.0
2012-05-01 14:40:00,7.33,7.33,7.32,7.33,948000.0,6.8675,6.8675,6.8582,6.8675,948000.0
2012-05-01 14:50:00,7.33,7.33,7.32,7.32,1467200.0,6.8675,6.8675,6.8582,6.8582,1467200.0
2012-05-01 15:00:00,7.32,7.33,7.31,7.32,2240000.0,6.8582,6.8675,6.8488,6.8582,2240000.0
2012-05-01 15:10:00,7.32,7.32,7.31,7.31,954400.0,6.8582,6.8582,6.8488,6.8488,954400.0
2012-05-01 15:20:00,7.31,7.31,7.3,7.3,1198400.0,6.8488,6.8488,6.8394,6.8394,1198400.0
2012-05-01 15:30:00,7.31,7.31,7.28,7.29,1439200.0,6.8488,6.8488,6.8207,6.8301,1439200.0
2012-05-01 15:40:00,7.29,7.3,7.29,7.29,884000.0,6.8301,6.8394,6.8301,6.8301,884000.0
2012-05-01 15:50:00,7.29,7.29,7.26,7.27,4756800.0,6.8301,6.8301,6.802,6.8113,4756800.0
2012-05-02 09:30:00,7.19,7.19,7.17,7.19,3059200.0,6.7364,6.7364,6.7176,6.7364,3059200.0
2012-05-02 09:40:00,7.19,7.2,7.18,7.19,1476000.0,6.7364,6.7457,6.727,6.7364,1476000.0
2012-05-02 09:50:00,7.19,7.2,7.18,7.19,1558400.0,6.7364,6.7457,6.727,6.7364,1558400.0
2012-05-02 10:00:00,7.19,7.2,7.15,7.17,2055200.0,6.7364,6.7457,6.6989,6.7176,2055200.0
2012-05-02 10:10:00,7.17,7.18,7.15,7.16,1179200.0,6.7176,6.727,6.6989,6.7083,1179200.0
2012-05-02 10:20:00,7.16,7.16,7.15,7.15,868000.0,6.7083,6.7083,6.6989,6.6989,868000.0
2012-05-02 10:30:00,7.15,7.18,7.14,7.17,1785600.0,6.6989,6.727,6.6895,6.7176,1785600.0
2012-05-02 10:40:00,7.17,7.19,7.17,7.19,2042400.0,6.7176,6.7364,6.7176,6.7364,2042400.0
2012-05-02 10:50:00,7.19,7.21,7.18,7.19,1234400.0,6.7364,6.7551,6.727,6.7364,1234400.0
2012-05-02 11:00:00,7.2,7.2,7.18,7.19,1720000.0,6.7457,6.7457,6.727,6.7364,1720000.0
2012-05-02 11:10:00,7.19,7.19,7.18,7.19,894400.0,6.7364,6.7364,6.727,6.7364,894400.0
2012-05-02 11:20:00,7.19,7.19,7.18,7.19,804000.0,6.7364,6.7364,6.727,6.7364,804000.0
2012-05-02 11:30:00,7.19,7.2,7.19,7.2,632800.0,6.7364,6.7457,6.7364,6.7457,632800.0
2012-05-02 11:40:00,7.2,7.21,7.2,7.2,552000.0,6.7457,6.7551,6.7457,6.7457,552000.0
2012-05-02 11:50:00,7.2,7.2,7.19,7.19,928800.0,6.7457,6.7457,6.7364,6.7364,928800.0
2012-05-02 12:00:00,7.19,7.19,7.18,7.19,397600.0,6.7364,6.7364,6.727,6.7364,397600.0
2012-05-02 12:10:00,7.19,7.22,7.19,7.22,1340000.0,6.7364,6.7645,6.7364,6.7645,1340000.0
2012-05-02 12:20:00,7.22,7.23,7.22,7.22,933600.0,6.7645,6.7739,6.7645,6.7645,933600.0
2012-05-02 12:30:00,7.22,7.23,7.22,7.22,403200.0,6.7645,6.7739,6.7645,6.7645,403200.0
2012-05-02 12:40:00,7.22,7.22,7.21,7.22,437600.0,6.7645,6.7645,6.7551,6.7645,437600.0
2012-05-02 12:50:00,7.22,7.22,7.22,7.22,299200.0,6.7645,6.7645,6.7645,6.7645,299200.0
2012-05-02 13:00:00,7.22,7.22,7.21,7.22,304800.0,6.7645,6.7645,6.7551,6.7645,304800.0
2012-05-02 13:10:00,7.22,7.22,7.21,7.21,452000.0,6.7645,6.7645,6.7551,6.7551,452000.0
2012-05-02 13:20:00,7.21,7.21,7.2,7.2,496800.0,6.7551,6.7551,6.7457,6.7457,496800.0
2012-05-02 13:30:00,7.2,7.21,7.2,7.21,1252000.0,6.7457,6.7551,6.7457,6.7551,1252000.0
2012-05-02 13:40:00,7.21,7.22,7.21,7.22,465600.0,6.7551,6.7645,6.7551,6.7645,465600.0
2012-05-02 13:50:00,7.22,7.23,7.22,7.22,600800.0,6.7645,6.7739,6.7645,6.7645,600800.0
2012-05-02 14:00:00,7.22,7.23,7.22,7.23,386400.0,6.7645,6.7739,6.7645,6.7739,386400.0
2012-05-02 14:10:00,7.23,7.23,7.22,7.23,573600.0,6.7739,6.7739,6.7645,6.7739,573600.0
2012-05-02 14:20:00,7.23,7.24,7.23,7.24,569600.0,6.7739,6.7832,6.7739,6.7832,569600.0
2012-05-02 14:30:00,7.24,7.24,7.22,7.22,1805600.0,6.7832,6.7832,6.7645,6.7645,1805600.0
2012-05-02 14:40:00,7.22,7.23,7.22,7.23,1194400.0,6.7645,6.7739,6.7645,6.7739,1194400.0
2012-05-02 14:50:00,7.23,7.23,7.22,7.22,330400.0,6.7739,6.7739,6.7645,6.7645,330400.0
2012-05-02 15:00:00,7.22,7.23,7.2,7.2,682400.0,6.7645,6.7739,6.7457,6.7457,682400.0
2012-05-02 15:10:00,7.2,7.21,7.2,7.2,655200.0,6.7457,6.7551,6.7457,6.7457,655200.0
2012-05-02 15:20:00,7.21,7.22,7.21,7.21,403200.0,6.7551,6.7645,6.7551,6.7551,403200.0
2012-05-02 15:30:00,7.21,7.22,7.21,7.21,580800.0,6.7551,6.7645,6.7551,6.7551,580800.0
2012-05-02 15:40:00,7.22,7.24,7.22,7.23,2312800.0,6.7645,6.7832,6.7645,6.7739,2312800.0
2012-05-02 15:50:00,7.23,7.23,7.22,7.23,3032800.0,6.7739,6.7739,6.7645,6.7739,3032800.0
2012-05-03 09:30:00,7.23,7.24,7.21,7.22,3032800.0,6.7739,6.7832,6.7551,6.7645,3032800.0
2012-05-03 09:40:00,7.22,7.24,7.22,7.24,2024800.0,6.7645,6.7832,6.7645,6.7832,2024800.0
2012-05-03 09:50:00,7.24,7.24,7.22,7.23,3124000.0,6.7832,6.7832,6.7645,6.7739,3124000.0
2012-05-03 10:00:00,7.22,7.22,7.18,7.19,4378400.0,6.7645,6.7645,6.727,6.7364,4378400.0
2012-05-03 10:10:00,7.19,7.19,7.17,7.17,1674400.0,6.7364,6.7364,6.7176,6.7176,1674400.0
2012-05-03 10:20:00,7.17,7.18,7.16,7.18,2546400.0,6.7176,6.727,6.7083,6.727,2546400.0
2012-05-03 10:30:00,7.18,7.2,7.17,7.2,800000.0,6.727,6.7457,6.7176,6.7457,800000.0
2012-05-03 10:40:00,7.2,7.2,7.19,7.2,604800.0,6.7457,6.7457,6.7364,6.7457,604800.0
2012-05-03 10:50:00,7.2,7.22,7.19,7.21,842400.0,6.7457,6.7645,6.7364,6.7551,842400.0
2012-05-03 11:00:00,7.21,7.22,7.21,7.21,1008800.0,6.7551,6.7645,6.7551,6.7551,1008800.0
2012-05-03 11:10:00,7.21,7.22,7.2,7.21,728800.0,6.7551,6.7645,6.7457,6.7551,728800.0
2012-05-03 11:20:00,7.21,7.22,7.21,7.21,808000.0,6.7551,6.7645,6.7551,6.7551,808000.0
2012-05-03 11:30:00,7.21,7.22,7.2,7.2,1651200.0,6.7551,6.7645,6.7457,6.7457,1651200.0
2012-05-03 11:40:00,7.2,7.21,7.17,7.17,2462400.0,6.7457,6.7551,6.7176,6.7176,2462400.0
2012-05-03 11:50:00,7.17,7.17,7.16,7.17,1605600.0,6.7176,6.7176,6.7083,6.7176,1605600.0
2012-05-03 12:00:00,7.17,7.18,7.16,7.17,1218400.0,6.7176,6.727,6.7083,6.7176,1218400.0
2012-05-03 12:10:00,7.17,7.17,7.16,7.17,701600.0,6.7176,6.7176,6.7083,6.7176,701600.0
2012-05-03 12:20:00,7.17,7.17,7.16,7.17,756800.0,6.7176,6.7176,6.7083,6.7176,756800.0
2012-05-03 12:30:00,7.17,7.18,7.16,7.18,655200.0,6.7176,6.727,6.7083,6.727,655200.0
2012-05-03 12:40:00,7.18,7.18,7.17,7.17,773600.0,6.727,6.727,6.7176,6.7176,773600.0
2012-05-03 12:50:00,7.17,7.18,7.16,7.16,544800.0,6.7176,6.727,6.7083,6.7083,544800.0
2012-05-03 13:00:00,7.16,7.17,7.15,7.16,818400.0,6.7083,6.7176,6.6989,6.7083,818400.0
2012-05-03 13:10:00,7.16,7.16,7.14,7.16,2597600.0,6.7083,6.7083,6.6895,6.7083,2597600.0
2012-05-03 13:20:00,7.16,7.16,7.16,7.16,658400.0,6.7083,6.7083,6.7083,6.7083,658400.0
2012-05-03 13:30:00,7.16,7.16,7.14,7.14,852000.0,6.7083,6.7083,6.6895,6.6895,852000.0
2012-05-03 13:40:00,7.14,7.14,7.1,7.11,4211200.0,6.6895,6.6895,6.6521,6.6614,4211200.0
2012-05-03 13:50:00,7.11,7.12,7.1,7.11,1093600.0,6.6614,6.6708,6.6521,6.6614,1093600.0
2012-05-03 14:00:00,7.11,7.12,7.11,7.11,1175200.0,6.6614,6.6708,6.6614,6.6614,1175200.0
2012-05-03 14:10:00,7.11,7.12,7.1,7.12,808800.0,6.6614,6.6708,6.6521,6.6708,808800.0
2012-05-03 14:20:00,7.12,7.12,7.11,7.11,593600.0,6.6708,6.6708,6.6614,6.6614,593600.0
2012-05-03 14:30:00,7.11,7.12,7.11,7.11,412800.0,6.6614,6.6708,6.6614,6.6614,412800.0
2012-05-03 14:40:00,7.11,7.11,7.09,7.1,1504800.0,6.6614,6.6614,6.6427,6.6521,1504800.0
2012-05-03 14:50:00,7.09,7.11,7.09,7.11,436800.0,6.6427,6.6614,6.6427,6.6614,436800.0
2012-05-03 15:00:00,7.11,7.12,7.1,7.11,604000.0,6.6614,6.6708,6.6521,6.6614,604000.0
2012-05-03 15:10:00,7.11,7.13,7.1,7.13,745600.0,6.6614,6.6802,6.6521,6.6802,745600.0
2012-05-03 15:20:00,7.13,7.14,7.13,7.13,2040000.0,6.6802,6.6895,6.6802,6.6802,2040000.0
2012-05-03 15:30:00,7.13,7.14,7.12,7.12,997600.0,6.6802,6.6895,6.6708,6.6708,997600.0
2012-05-03 15:40:00,7.12,7.13,7.11,7.12,1780800.0,6.6708,6.6802,6.6614,6.6708,1780800.0
2012-05-03 15:50:00,7.12,7.13,7.11,7.12,4764000.0,6.6708,6.6802,6.6614,6.6708,4764000.0
2012-05-04 09:30:00,7.04,7.06,7.01,7.02,2548800.0,6.5958,6.6146,6.5677,6.5771,2548800.0
2012-05-04 09:40:00,7.02,7.02,7.0,7.01,2626400.0,6.5771,6.5771,6.5584,6.5677,2626400.0
2012-05-04 09:50:00,7.01,7.03,6.99,6.99,3073600.0,6.5677,6.5865,6.549,6.549,3073600.0
2012-05-04 10:00:00,7.0,7.0,6.98,6.99,3551200.0,6.5584,6.5584,6.5396,6.549,3551200.0
2012-05-04 10:10:00,6.99,7.0,6.97,6.97,1557600.0,6.549,6.5584,6.5303,6.5303,1557600.0
2012-05-04 10:20:00,6.97,6.98,6.96,6.98,2034400.0,6.5303,6.5396,6.5209,6.5396,2034400.0
2012-05-04 10:30:00,6.98,6.98,6.94,6.95,2457600.0,6.5396,6.5396,6.5022,6.5115,2457600.0
2012-05-04 10:40:00,6.95,6.96,6.95,6.96,1101600.0,6.5115,6.5209,6.5115,6.5209,1101600.0
2012-05-04 10:50:00,6.96,6.98,6.96,6.97,1280000.0,6.5209,6.5396,6.5209,6.5303,1280000.0
2012-05-04 11:00:00,6.97,6.97,6.95,6.95,1099200.0,6.5303,6.5303,6.5115,6.5115,1099200.0
2012-05-04 11:10:00,6.95,6.96,6.94,6.96,1183200.0,6.5115,6.5209,6.5022,6.5209,1183200.0
2012-05-04 11:20:00,6.96,6.96,6.94,6.95,1076000.0,6.5209,6.5209,6.5022,6.5115,1076000.0
2012-05-04 11:30:00,6.94,6.95,6.91,6.92,3323200.0,6.5022,6.5115,6.474,6.4834,3323200.0
2012-05-04 11:40:00,6.92,6.93,6.91,6.92,1273600.0,6.4834,6.4928,6.474,6.4834,1273600.0
2012-05-04 11:50:00,6.92,6.92,6.9,6.91,1480000.0,6.4834,6.4834,6.4647,6.474,1480000.0
2012-05-04 12:00:00,6.91,6.92,6.91,6.92,892000.0,6.474,6.4834,6.474,6.4834,892000.0
2012-05-04 12:10:00,6.92,6.93,6.91,6.92,730400.0,6.4834,6.4928,6.474,6.4834,730400.0
2012-05-04 12:20:00,6.92,6.92,6.9,6.91,1336800.0,6.4834,6.4834,6.4647,6.474,1336800.0
2012-05-04 12:30:00,6.91,6.91,6.88,6.89,1836800.0,6.474,6.474,6.4459,6.4553,1836800.0
2012-05-04 12:40:00,6.89,6.9,6.88,6.9,1176000.0,6.4553,6.4647,6.4459,6.4647,1176000.0
2012-05-04 12:50:00,6.9,6.91,6.9,6.91,1005600.0,6.4647,6.474,6.4647,6.474,1005600.0
2012-05-04 13:00:00,6.91,6.92,6.91,6.91,835200.0,6.474,6.4834,6.474,6.474,835200.0
2012-05-04 13:10:00,6.91,6.92,6.9,6.91,953600.0,6.474,6.4834,6.4647,6.474,953600.0
2012-05-04 13:20:00,6.91,6.91,6.9,6.91,601600.0,6.474,6.474,6.4647,6.474,601600.0
2012-05-04 13:30:00,6.91,6.93,6.91,6.92,1081600.0,6.474,6.4928,6.474,6.4834,1081600.0
2012-05-04 13:40:00,6.92,6.92,6.91,6.92,590400.0,6.4834,6.4834,6.474,6.4834,590400.0
2012-05-04 13:50:00,6.92,6.93,6.92,6.93,404000.0,6.4834,6.4928,6.4834,6.4928,404000.0
2012-05-04 14:00:00,6.92,6.92,6.91,6.92,566400.0,6.4834,6.4834,6.474,6.4834,566400.0
2012-05-04 14:10:00,6.92,6.92,6.91,6.92,714400.0,6.4834,6.4834,6.474,6.4834,714400.0
2012-05-04 14:20:00,6.92,6.92,6.91,6.91,428800.0,6.4834,6.4834,6.474,6.474,428800.0
2012-05-04 14:30:00,6.92,6.92,6.88,6.89,1235200.0,6.4834,6.4834,6.4459,6.4553,1235200.0
2012-05-04 14:40:00,6.89,6.9,6.88,6.9,1564800.0,6.4553,6.4647,6.4459,6.4647,1564800.0
2012-05-04 14:50:00,6.9,6.91,6.89,6.9,1694400.0,6.4647,6.474,6.4553,6.4647,1694400.0
2012-05-04 15:00:00,6.91,6.92,6.91,6.91,590400.0,6.474,6.4834,6.474,6.474,590400.0
2012-05-04 15:10:00,6.91,6.91,6.9,6.91,926400.0,6.474,6.474,6.4647,6.474,926400.0
2012-05-04 15:20:00,6.91,6.91,6.9,6.9,544800.0,6.474,6.474,6.4647,6.4647,544800.0
2012-05-04 15:30:00,6.9,6.92,6.9,6.91,1316800.0,6.4647,6.4834,6.4647,6.474,1316800.0
2012-05-04 15:40:00,6.91,6.93,6.91,6.92,2745600.0,6.474,6.4928,6.474,6.4834,2745600.0
2012-05-04 15:50:00,6.92,6.93,6.89,6.89,4197600.0,6.4834,6.4928,6.4553,6.4553,4197600.0
2012-05-07 09:30:00,6.84,6.89,6.84,6.89,5846400.0,6.4085,6.4553,6.4085,6.4553,5846400.0
2012-05-07 09:40:00,6.89,6.91,6.87,6.87,4272800.0,6.4553,6.474,6.4366,6.4366,4272800.0
2012-05-07 09:50:00,6.87,6.88,6.86,6.88,2489600.0,6.4366,6.4459,6.4272,6.4459,2489600.0
2012-05-07 10:00:00,6.88,6.9,6.88,6.89,2164800.0,6.4459,6.4647,6.4459,6.4553,2164800.0
2012-05-07 10:10:00,6.89,6.89,6.86,6.89,3248800.0,6.4553,6.4553,6.4272,6.4553,3248800.0
2012-05-07 10:20:00,6.89,6.89,6.85,6.85,1829600.0,6.4553,6.4553,6.4178,6.4178,1829600.0
2012-05-07 10:30:00,6.85,6.86,6.84,6.85,1010400.0,6.4178,6.4272,6.4085,6.4178,1010400.0
2012-05-07 10:40:00,6.85,6.87,6.84,6.87,1541600.0,6.4178,6.4366,6.4085,6.4366,1541600.0
2012-05-07 10:50:00,6.87,6.88,6.86,6.87,1506400.0,6.4366,6.4459,6.4272,6.4366,1506400.0
2012-05-07 11:00:00,6.87,6.89,6.87,6.89,1144000.0,6.4366,6.4553,6.4366,6.4553,1144000.0
2012-05-07 11:10:00,6.89,6.9,6.88,6.89,1036800.0,6.4553,6.4647,6.4459,6.4553,1036800.0
2012-05-07 11:20:00,6.89,6.9,6.88,6.88,409600.0,6.4553,6.4647,6.4459,6.4459,409600.0
2012-05-07 11:30:00,6.89,6.89,6.88,6.89,677600.0,6.4553,6.4553,6.4459,6.4553,677600.0
2012-05-07 11:40:00,6.89,6.89,6.88,6.88,662400.0,6.4553,6.4553,6.4459,6.4459,662400.0
2012-05-07 11:50:00,6.88,6.89,6.88,6.88,248000.0,6.4459,6.4553,6.4459,6.4459,248000.0
2012-05-07 12:00:00,6.88,6.9,6.88,6.89,1312000.0,6.4459,6.4647,6.4459,6.4553,1312000.0
2012-05-07 12:10:00,6.89,6.89,6.88,6.89,374400.0,6.4553,6.4553,6.4459,6.4553,374400.0
2012-05-07 12:20:00,6.89,6.9,6.89,6.9,423200.0,6.4553,6.4647,6.4553,6.4647,423200.0
2012-05-07 12:30:00,6.9,6.92,6.9,6.91,1169600.0,6.4647,6.4834,6.4647,6.474,1169600.0
2012-05-07 12:40:00,6.92,6.92,6.91,6.92,493600.0,6.4834,6.4834,6.474,6.4834,493600.0
2012-05-07 12:50:00,6.92,6.92,6.91,6.91,440000.0,6.4834,6.4834,6.474,6.474,440000.0
2012-05-07 13:00:00,6.91,6.92,6.91,6.91,268800.0,6.474,6.4834,6.474,6.474,268800.0
2012-05-07 13:10:00,6.91,6.93,6.91,6.92,682400.0,6.474,6.4928,6.474,6.4834,682400.0
2012-05-07 13:20:00,6.92,6.94,6.91,6.91,1616000.0,6.4834,6.5022,6.474,6.474,1616000.0
2012-05-07 13:30:00,6.91,6.93,6.91,6.93,522400.0,6.474,6.4928,6.474,6.4928,522400.0
2012-05-07 13:40:00,6.93,6.94,6.93,6.93,960000.0,6.4928,6.5022,6.4928,6.4928,960000.0
2012-05-07 13:50:00,6.93,6.94,6.93,6.93,1308800.0,6.4928,6.5022,6.4928,6.4928,1308800.0
2012-05-07 14:00:00,6.93,6.94,6.93,6.93,405600.0,6.4928,6.5022,6.4928,6.4928,405600.0
2012-05-07 14:10:00,6.93,6.94,6.93,6.93,536000.0,6.4928,6.5022,6.4928,6.4928,536000.0
2012-05-07 14:20:00,6.93,6.93,6.92,6.93,475200.0,6.4928,6.4928,6.4834,6.4928,475200.0
2012-05-07 14:30:00,6.93,6.93,6.92,6.92,1996800.0,6.4928,6.4928,6.4834,6.4834,1996800.0
2012-05-07 14:40:00,6.93,6.93,6.92,6.92,591200.0,6.4928,6.4928,6.4834,6.4834,591200.0
2012-05-07 14:50:00,6.93,6.93,6.92,6.93,607200.0,6.4928,6.4928,6.4834,6.4928,607200.0
2012-05-07 15:00:00,6.93,6.93,6.91,6.91,861600.0,6.4928,6.4928,6.474,6.474,861600.0
2012-05-07 15:10:00,6.91,6.92,6.91,6.92,559200.0,6.474,6.4834,6.474,6.4834,559200.0
2012-05-07 15:20:00,6.92,6.93,6.91,6.91,644800.0,6.4834,6.4928,6.474,6.474,644800.0
2012-05-07 15:30:00,6.91,6.93,6.91,6.92,864000.0,6.474,6.4928,6.474,6.4834,864000.0
2012-05-07 15:40:00,6.92,6.92,6.91,6.92,559200.0,6.4834,6.4834,6.474,6.4834,559200.0
2012-05-07 15:50:00,6.92,6.92,6.89,6.9,3241600.0,6.4834,6.4834,6.4553,6.4647,3241600.0
2012-05-08 09:30:00,6.82,6.84,6.79,6.79,2869600.0,6.3897,6.4085,6.3616,6.3616,2869600.0
2012-05-08 09:40:00,6.79,6.84,6.79,6.83,2855200.0,6.3616,6.4085,6.3616,6.3991,2855200.0
2012-05-08 09:50:00,6.83,6.83,6.8,6.81,2187200.0,6.3991,6.3991,6.371,6.3804,2187200.0
2012-05-08 10:00:00,6.81,6.81,6.77,6.78,3842400.0,6.3804,6.3804,6.3429,6.3522,3842400.0
2012-05-08 10:10:00,6.78,6.78,6.76,6.78,2448000.0,6.3522,6.3522,6.3335,6.3522,2448000.0
2012-05-08 10:20:00,6.78,6.78,6.75,6.75,1096800.0,6.3522,6.3522,6.3241,6.3241,1096800.0
2012-05-08 10:30:00,6.75,6.75,6.72,6.74,4756000.0,6.3241,6.3241,6.296,6.3148,4756000.0
2012-05-08 10:40:00,6.73,6.74,6.71,6.72,2181600.0,6.3054,6.3148,6.2867,6.296,2181600.0
2012-05-08 10:50:00,6.71,6.73,6.71,6.73,2305600.0,6.2867,6.3054,6.2867,6.3054,2305600.0
2012-05-08 11:00:00,6.73,6.73,6.69,6.7,2578400.0,6.3054,6.3054,6.2679,6.2773,2578400.0
2012-05-08 11:10:00,6.7,6.71,6.68,6.71,3894400.0,6.2773,6.2867,6.2586,6.2867,3894400.0
2012-05-08 11:20:00,6.71,6.72,6.7,6.71,1729600.0,6.2867,6.296,6.2773,6.2867,1729600.0
2012-05-08 11:30:00,6.71,6.73,6.7,6.73,1932000.0,6.2867,6.3054,6.2773,6.3054,1932000.0
2012-05-08 11:40:00,6.73,6.73,6.72,6.73,2235200.0,6.3054,6.3054,6.296,6.3054,2235200.0
2012-05-08 11:50:00,6.73,6.76,6.73,6.75,2752800.0,6.3054,6.3335,6.3054,6.3241,2752800.0
2012-05-08 12:00:00,6.75,6.75,6.72,6.73,1541600.0,6.3241,6.3241,6.296,6.3054,1541600.0
2012-05-08 12:10:00,6.73,6.73,6.72,6.73,486400.0,6.3054,6.3054,6.296,6.3054,486400.0
2012-05-08 12:20:00,6.73,6.73,6.71,6.71,742400.0,6.3054,6.3054,6.2867,6.2867,742400.0
2012-05-08 12:30:00,6.71,6.72,6.71,6.72,711200.0,6.2867,6.296,6.2867,6.296,711200.0
2012-05-08 12:40:00,6.72,6.72,6.71,6.71,626400.0,6.296,6.296,6.2867,6.2867,626400.0
2012-05-08 12:50:00,6.71,6.72,6.7,6.71,845600.0,6.2867,6.296,6.2773,6.2867,845600.0
2012-05-08 13:00:00,6.7,6.72,6.7,6.72,772800.0,6.2773,6.296,6.2773,6.296,772800.0
2012-05-08 13:10:00,6.72,6.74,6.71,6.74,806400.0,6.296,6.3148,6.2867,6.3148,806400.0
2012-05-08 13:20:00,6.74,6.75,6.73,6.75,941600.0,6.3148,6.3241,6.3054,6.3241,941600.0
2012-05-08 13:30:00,6.75,6.76,6.74,6.75,1431200.0,6.3241,6.3335,6.3148,6.3241,1431200.0
2012-05-08 13:40:00,6.75,6.76,6.75,6.75,906400.0,6.3241,6.3335,6.3241,6.3241,906400.0
2012-05-08 13:50:00,6.76,6.76,6.74,6.75,689600.0,6.3335,6.3335,6.3148,6.3241,689600.0
2012-05-08 14:00:00,6.75,6.76,6.74,6.75,773600.0,6.3241,6.3335,6.3148,6.3241,773600.0
2012-05-08 14:10:00,6.75,6.75,6.73,6.74,815200.0,6.3241,6.3241,6.3054,6.3148,815200.0
2012-05-08 14:20:00,6.74,6.76,6.74,6.76,680800.0,6.3148,6.3335,6.3148,6.3335,680800.0
2012-05-08 14:30:00,6.76,6.77,6.76,6.77,912000.0,6.3335,6.3429,6.3335,6.3429,912000.0
2012-05-08 14:40:00,6.77,6.78,6.77,6.78,1506400.0,6.3429,6.3522,6.3429,6.3522,1506400.0
2012-05-08 14:50:00,6.78,6.8,6.78,6.79,1450400.0,6.3522,6.371,6.3522,6.3616,1450400.0
2012-05-08 15:00:00,6.79,6.81,6.78,6.79,1794400.0,6.3616,6.3804,6.3522,6.3616,1794400.0
2012-05-08 15:10:00,6.79,6.84,6.79,6.84,3565600.0,6.3616,6.4085,6.3616,6.4085,3565600.0
2012-05-08 15:20:00,6.84,6.85,6.81,6.84,4124000.0,6.4085,6.4178,6.3804,6.4085,4124000.0
2012-05-08 15:30:00,6.84,6.86,6.83,6.86,2700800.0,6.4085,6.4272,6.3991,6.4272,2700800.0
2012-05-08 15:40:00,6.85,6.86,6.83,6.84,3036000.0,6.4178,6.4272,6.3991,6.4085,3036000.0
2012-05-08 15:50:00,6.84,6.86,6.84,6.84,3816800.0,6.4085,6.4272,6.4085,6.4085,3816800.0
2012-05-09 09:30:00,6.7,6.72,6.69,6.71,4089600.0,6.2773,6.296,6.2679,6.2867,4089600.0
2012-05-09 09:40:00,6.71,6.73,6.7,6.7,2230400.0,6.2867,6.3054,6.2773,6.2773,2230400.0
2012-05-09 09:50:00,6.71,6.72,6.68,6.7,2600000.0,6.2867,6.296,6.2586,6.2773,2600000.0
2012-05-09 10:00:00,6.71,6.74,6.68,6.69,3435200.0,6.2867,6.3148,6.2586,6.2679,3435200.0
2012-05-09 10:10:00,6.69,6.72,6.66,6.67,3868000.0,6.2679,6.296,6.2398,6.2492,3868000.0
2012-05-09 10:20:00,6.67,6.68,6.64,6.64,4824800.0,6.2492,6.2586,6.2211,6.2211,4824800.0
2012-05-09 10:30:00,6.64,6.69,6.64,6.69,2246400.0,6.2211,6.2679,6.2211,6.2679,2246400.0
2012-05-09 10:40:00,6.68,6.72,6.68,6.7,3320000.0,6.2586,6.296,6.2586,6.2773,3320000.0
2012-05-09 10:50:00,6.71,6.72,6.69,6.71,1560000.0,6.2867,6.296,6.2679,6.2867,1560000.0
2012-05-09 11:00:00,6.71,6.73,6.69,6.73,2225600.0,6.2867,6.3054,6.2679,6.3054,2225600.0
2012-05-09 11:10:00,6.73,6.78,6.73,6.76,4781600.0,6.3054,6.3522,6.3054,6.3335,4781600.0
2012-05-09 11:20:00,6.76,6.79,6.76,6.77,2204800.0,6.3335,6.3616,6.3335,6.3429,2204800.0
2012-05-09 11:30:00,6.77,6.81,6.76,6.8,1612000.0,6.3429,6.3804,6.3335,6.371,1612000.0
2012-05-09 11:40:00,6.81,6.81,6.79,6.8,1280000.0,6.3804,6.3804,6.3616,6.371,1280000.0
2012-05-09 11:50:00,6.8,6.8,6.77,6.77,1735200.0,6.371,6.371,6.3429,6.3429,1735200.0
2012-05-09 12:00:00,6.77,6.78,6.76,6.76,967200.0,6.3429,6.3522,6.3335,6.3335,967200.0
2012-05-09 12:10:00,6.76,6.78,6.76,6.77,744000.0,6.3335,6.3522,6.3335,6.3429,744000.0
2012-05-09 12:20:00,6.77,6.78,6.76,6.77,688800.0,6.3429,6.3522,6.3335,6.3429,688800.0
2012-05-09 12:30:00,6.76,6.76,6.74,6.74,1312800.0,6.3335,6.3335,6.3148,6.3148,1312800.0
2012-05-09 12:40:00,6.74,6.76,6.73,6.76,1404800.0,6.3148,6.3335,6.3054,6.3335,1404800.0
2012-05-09 12:50:00,6.76,6.77,6.74,6.77,846400.0,6.3335,6.3429,6.3148,6.3429,846400.0
2012-05-09 13:00:00,6.77,6.8,6.77,6.78,1352800.0,6.3429,6.371,6.3429,6.3522,1352800.0
2012-05-09 13:10:00,6.78,6.79,6.77,6.77,967200.0,6.3522,6.3616,6.3429,6.3429,967200.0
2012-05-09 13:20:00,6.77,6.82,6.77,6.8,2402400.0,6.3429,6.3897,6.3429,6.371,2402400.0
2012-05-09 13:30:00,6.8,6.83,6.8,6.81,2640000.0,6.371,6.3991,6.371,6.3804,2640000.0
2012-05-09 13:40:00,6.81,6.84,6.81,6.83,1541600.0,6.3804,6.4085,6.3804,6.3991,1541600.0
2012-05-09 13:50:00,6.83,6.85,6.82,6.82,2383200.0,6.3991,6.4178,6.3897,6.3897,2383200.0
2012-05-09 14:00:00,6.82,6.82,6.8,6.81,1992800.0,6.3897,6.3897,6.371,6.3804,1992800.0
2012-05-09 14:10:00,6.81,6.82,6.79,6.79,1783200.0,6.3804,6.3897,6.3616,6.3616,1783200.0
2012-05-09 14:20:00,6.79,6.82,6.79,6.82,1798400.0,6.3616,6.3897,6.3616,6.3897,1798400.0
2012-05-09 14:30:00,6.82,6.82,6.79,6.79,1148000.0,6.3897,6.3897,6.3616,6.3616,1148000.0
2012-05-09 14:40:00,6.79,6.81,6.79,6.79,732800.0,6.3616,6.3804,6.3616,6.3616,732800.0
2012-05-09 14:50:00,6.79,6.81,6.78,6.78,1765600.0,6.3616,6.3804,6.3522,6.3522,1765600.0
2012-05-09 15:00:00,6.78,6.78,6.76,6.76,1222400.0,6.3522,6.3522,6.3335,6.3335,1222400.0
2012-05-09 15:10:00,6.76,6.78,6.75,6.77,2348000.0,6.3335,6.3522,6.3241,6.3429,2348000.0
2012-05-09 15:20:00,6.77,6.79,6.76,6.77,2565600.0,6.3429,6.3616,6.3335,6.3429,2565600.0
2012-05-09 15:30:00,6.77,6.79,6.76,6.78,2764000.0,6.3429,6.3616,6.3335,6.3522,2764000.0
2012-05-09 15:40:00,6.78,6.81,6.78,6.79,3470400.0,6.3522,6.3804,6.3522,6.3616,3470400.0
2012-05-09 15:50:00,6.79,6.79,6.75,6.76,3217600.0,6.3616,6.3616,6.3241,6.3335,3217600.0
2012-05-10 09:30:00,6.86,6.87,6.85,6.86,2260800.0,6.4272,6.4366,6.4178,6.4272,2260800.0
2012-05-10 09:40:00,6.86,6.86,6.83,6.86,1972000.0,6.4272,6.4272,6.3991,6.4272,1972000.0
2012-05-10 09:50:00,6.86,6.87,6.85,6.85,2488000.0,6.4272,6.4366,6.4178,6.4178,2488000.0
2012-05-10 10:00:00,6.85,6.86,6.84,6.85,1448800.0,6.4178,6.4272,6.4085,6.4178,1448800.0
2012-05-10 10:10:00,6.86,6.86,6.83,6.84,1709600.0,6.4272,6.4272,6.3991,6.4085,1709600.0
2012-05-10 10:20:00,6.83,6.85,6.81,6.81,1476000.0,6.3991,6.4178,6.3804,6.3804,1476000.0
2012-05-10 10:30:00,6.81,6.82,6.8,6.82,1954400.0,6.3804,6.3897,6.371,6.3897,1954400.0
2012-05-10 10:40:00,6.82,6.83,6.81,6.81,1476800.0,6.3897,6.3991,6.3804,6.3804,1476800.0
2012-05-10 10:50:00,6.81,6.81,6.78,6.8,1120800.0,6.3804,6.3804,6.3522,6.371,1120800.0
2012-05-10 11:00:00,6.8,6.81,6.78,6.79,1313600.0,6.371,6.3804,6.3522,6.3616,1313600.0
2012-05-10 11:10:00,6.79,6.8,6.78,6.8,1436000.0,6.3616,6.371,6.3522,6.371,1436000.0
2012-05-10 11:20:00,6.8,6.82,6.79,6.81,1269600.0,6.371,6.3897,6.3616,6.3804,1269600.0
2012-05-10 11:30:00,6.82,6.84,6.81,6.83,1008000.0,6.3897,6.4085,6.3804,6.3991,1008000.0
2012-05-10 11:40:00,6.83,6.84,6.8,6.81,1292800.0,6.3991,6.4085,6.371,6.3804,1292800.0
2012-05-10 11:50:00,6.81,6.81,6.8,6.81,383200.0,6.3804,6.3804,6.371,6.3804,383200.0
2012-05-10 12:00:00,6.81,6.81,6.78,6.79,1320800.0,6.3804,6.3804,6.3522,6.3616,1320800.0
2012-05-10 12:10:00,6.79,6.82,6.79,6.82,1016000.0,6.3616,6.3897,6.3616,6.3897,1016000.0
2012-05-10 12:20:00,6.82,6.82,6.81,6.82,1127200.0,6.3897,6.3897,6.3804,6.3897,1127200.0
2012-05-10 12:30:00,6.82,6.84,6.81,6.83,976800.0,6.3897,6.4085,6.3804,6.3991,976800.0
2012-05-10 12:40:00,6.83,6.84,6.82,6.83,610400.0,6.3991,6.4085,6.3897,6.3991,610400.0
2012-05-10 12:50:00,6.83,6.85,6.83,6.85,1548800.0,6.3991,6.4178,6.3991,6.4178,1548800.0
2012-05-10 13:00:00,6.85,6.85,6.83,6.84,630400.0,6.4178,6.4178,6.3991,6.4085,630400.0
2012-05-10 13:10:00,6.84,6.85,6.83,6.84,514400.0,6.4085,6.4178,6.3991,6.4085,514400.0
2012-05-10 13:20:00,6.84,6.85,6.84,6.85,689600.0,6.4085,6.4178,6.4085,6.4178,689600.0
2012-05-10 13:30:00,6.85,6.86,6.84,6.84,1363200.0,6.4178,6.4272,6.4085,6.4085,1363200.0
2012-05-10 13:40:00,6.84,6.85,6.83,6.84,730400.0,6.4085,6.4178,6.3991,6.4085,730400.0
2012-05-10 13:50:00,6.84,6.84,6.82,6.82,504000.0,6.4085,6.4085,6.3897,6.3897,504000.0
2012-05-10 14:00:00,6.82,6.83,6.82,6.83,588800.0,6.3897,6.3991,6.3897,6.3991,588800.0
2012-05-10 14:10:00,6.83,6.84,6.83,6.83,759200.0,6.3991,6.4085,6.3991,6.3991,759200.0
2012-05-10 14:20:00,6.84,6.84,6.83,6.84,361600.0,6.4085,6.4085,6.3991,6.4085,361600.0
2012-05-10 14:30:00,6.83,6.84,6.82,6.82,544000.0,6.3991,6.4085,6.3897,6.3897,544000.0
2012-05-10 14:40:00,6.82,6.83,6.82,6.82,149600.0,6.3897,6.3991,6.3897,6.3897,149600.0
2012-05-10 14:50:00,6.82,6.82,6.81,6.81,789600.0,6.3897,6.3897,6.3804,6.3804,789600.0
2012-05-10 15:00:00,6.81,6.82,6.8,6.81,769600.0,6.3804,6.3897,6.371,6.3804,769600.0
2012-05-10 15:10:00,6.81,6.82,6.81,6.82,866400.0,6.3804,6.3897,6.3804,6.3897,866400.0
2012-05-10 15:20:00,6.82,6.82,6.8,6.81,650400.0,6.3897,6.3897,6.371,6.3804,650400.0
2012-05-10 15:30:00,6.81,6.81,6.8,6.81,646400.0,6.3804,6.3804,6.371,6.3804,646400.0
2012-05-10 15:40:00,6.81,6.82,6.78,6.79,2772000.0,6.3804,6.3897,6.3522,6.3616,2772000.0
2012-05-10 15:50:00,6.79,6.79,6.76,6.79,3532000.0,6.3616,6.3616,6.3335,6.3616,3532000.0
2012-05-11 09:30:00,6.7,6.73,6.7,6.73,2510400.0,6.2773,6.3054,6.2773,6.3054,2510400.0
2012-05-11 09:40:00,6.73,6.76,6.72,6.76,2207200.0,6.3054,6.3335,6.296,6.3335,2207200.0
2012-05-11 09:50:00,6.76,6.78,6.75,6.76,2800000.0,6.3335,6.3522,6.3241,6.3335,2800000.0
2012-05-11 10:00:00,6.76,6.8,6.76,6.77,1985600.0,6.3335,6.371,6.3335,6.3429,1985600.0
2012-05-11 10:10:00,6.77,6.81,6.77,6.8,1998400.0,6.3429,6.3804,6.3429,6.371,1998400.0
2012-05-11 10:20:00,6.8,6.83,6.8,6.81,1428000.0,6.371,6.3991,6.371,6.3804,1428000.0
2012-05-11 10:30:00,6.81,6.85,6.81,6.84,2663200.0,6.3804,6.4178,6.3804,6.4085,2663200.0
2012-05-11 10:40:00,6.84,6.86,6.83,6.84,1101600.0,6.4085,6.4272,6.3991,6.4085,1101600.0
2012-05-11 10:50:00,6.84,6.84,6.82,6.83,786400.0,6.4085,6.4085,6.3897,6.3991,786400.0
2012-05-11 11:00:00,6.83,6.85,6.82,6.84,994400.0,6.3991,6.4178,6.3897,6.4085,994400.0
2012-05-11 11:10:00,6.85,6.86,6.84,6.85,1540000.0,6.4178,6.4272,6.4085,6.4178,1540000.0
2012-05-11 11:20:00,6.86,6.87,6.85,6.85,740800.0,6.4272,6.4366,6.4178,6.4178,740800.0
2012-05-11 11:30:00,6.86,6.87,6.85,6.85,1316000.0,6.4272,6.4366,6.4178,6.4178,1316000.0
2012-05-11 11:40:00,6.85,6.85,6.83,6.84,802400.0,6.4178,6.4178,6.3991,6.4085,802400.0
2012-05-11 11:50:00,6.84,6.84,6.83,6.84,419200.0,6.4085,6.4085,6.3991,6.4085,419200.0
2012-05-11 12:00:00,6.84,6.85,6.83,6.84,508000.0,6.4085,6.4178,6.3991,6.4085,508000.0
2012-05-11 12:10:00,6.84,6.84,6.83,6.83,273600.0,6.4085,6.4085,6.3991,6.3991,273600.0
2012-05-11 12:20:00,6.83,6.84,6.83,6.83,262400.0,6.3991,6.4085,6.3991,6.3991,262400.0
2012-05-11 12:30:00,6.83,6.84,6.83,6.83,364800.0,6.3991,6.4085,6.3991,6.3991,364800.0
2012-05-11 12:40:00,6.84,6.84,6.83,6.84,289600.0,6.4085,6.4085,6.3991,6.4085,289600.0
2012-05-11 12:50:00,6.84,6.84,6.82,6.83,982400.0,6.4085,6.4085,6.3897,6.3991,982400.0
2012-05-11 13:00:00,6.82,6.82,6.81,6.81,706400.0,6.3897,6.3897,6.3804,6.3804,706400.0
2012-05-11 13:10:00,6.81,6.81,6.8,6.81,668000.0,6.3804,6.3804,6.371,6.3804,668000.0
2012-05-11 13:20:00,6.81,6.81,6.8,6.8,641600.0,6.3804,6.3804,6.371,6.371,641600.0
2012-05-11 13:30:00,6.8,6.82,6.8,6.8,768800.0,6.371,6.3897,6.371,6.371,768800.0
2012-05-11 13:40:00,6.8,6.81,6.79,6.8,741600.0,6.371,6.3804,6.3616,6.371,741600.0
2012-05-11 13:50:00,6.8,6.81,6.8,6.8,374400.0,6.371,6.3804,6.371,6.371,374400.0
2012-05-11 14:00:00,6.81,6.81,6.78,6.79,991200.0,6.3804,6.3804,6.3522,6.3616,991200.0
2012-05-11 14:10:00,6.79,6.81,6.79,6.81,1188800.0,6.3616,6.3804,6.3616,6.3804,1188800.0
2012-05-11 14:20:00,6.81,6.81,6.79,6.8,613600.0,6.3804,6.3804,6.3616,6.371,613600.0
2012-05-11 14:30:00,6.8,6.8,6.78,6.78,1041600.0,6.371,6.371,6.3522,6.3522,1041600.0
2012-05-11 14:40:00,6.78,6.8,6.78,6.79,1080000.0,6.3522,6.371,6.3522,6.3616,1080000.0
2012-05-11 14:50:00,6.79,6.79,6.77,6.78,1072800.0,6.3616,6.3616,6.3429,6.3522,1072800.0
2012-05-11 15:00:00,6.78,6.79,6.76,6.77,1798400.0,6.3522,6.3616,6.3335,6.3429,1798400.0
2012-05-11 15:10:00,6.77,6.78,6.77,6.78,929600.0,6.3429,6.3522,6.3429,6.3522,929600.0
2012-05-11 15:20:00,6.78,6.78,6.77,6.78,489600.0,6.3522,6.3522,6.3429,6.3522,489600.0
2012-05-11 15:30:00,6.77,6.78,6.76,6.77,644800.0,6.3429,6.3522,6.3335,6.3429,644800.0
2012-05-11 15:40:00,6.77,6.77,6.74,6.76,1893600.0,6.3429,6.3429,6.3148,6.3335,1893600.0
2012-05-11 15:50:00,6.76,6.76,6.74,6.74,2323200.0,6.3335,6.3335,6.3148,6.3148,2323200.0
2012-05-14 09:30:00,6.62,6.65,6.61,6.61,2327200.0,6.2023,6.2304,6.193,6.193,2327200.0
2012-05-14 09:40:00,6.61,6.62,6.59,6.6,2628800.0,6.193,6.2023,6.1742,6.1836,2628800.0
2012-05-14 09:50:00,6.6,6.63,6.6,6.61,1950400.0,6.1836,6.2117,6.1836,6.193,1950400.0
2012-05-14 10:00:00,6.61,6.62,6.59,6.6,1243200.0,6.193,6.2023,6.1742,6.1836,1243200.0
2012-05-14 10:10:00,6.6,6.6,6.58,6.59,1556800.0,6.1836,6.1836,6.1649,6.1742,1556800.0
2012-05-14 10:20:00,6.59,6.6,6.58,6.58,1380800.0,6.1742,6.1836,6.1649,6.1649,1380800.0
2012-05-14 10:30:00,6.58,6.62,6.58,6.62,1705600.0,6.1649,6.2023,6.1649,6.2023,1705600.0
2012-05-14 10:40:00,6.62,6.62,6.61,6.62,1024000.0,6.2023,6.2023,6.193,6.2023,1024000.0
2012-05-14 10:50:00,6.62,6.64,6.62,6.62,2038400.0,6.2023,6.2211,6.2023,6.2023,2038400.0
2012-05-14 11:00:00,6.62,6.64,6.62,6.62,923200.0,6.2023,6.2211,6.2023,6.2023,923200.0
2012-05-14 11:10:00,6.62,6.63,6.61,6.62,1033600.0,6.2023,6.2117,6.193,6.2023,1033600.0
2012-05-14 11:20:00,6.62,6.68,6.62,6.66,2762400.0,6.2023,6.2586,6.2023,6.2398,2762400.0
2012-05-14 11:30:00,6.66,6.67,6.65,6.65,967200.0,6.2398,6.2492,6.2304,6.2304,967200.0
2012-05-14 11:40:00,6.65,6.65,6.64,6.64,865600.0,6.2304,6.2304,6.2211,6.2211,865600.0
2012-05-14 11:50:00,6.64,6.65,6.64,6.65,509600.0,6.2211,6.2304,6.2211,6.2304,509600.0
2012-05-14 12:00:00,6.65,6.66,6.64,6.65,538400.0,6.2304,6.2398,6.2211,6.2304,538400.0
2012-05-14 12:10:00,6.65,6.66,6.65,6.65,349600.0,6.2304,6.2398,6.2304,6.2304,349600.0
2012-05-14 12:20:00,6.65,6.67,6.65,6.66,334400.0,6.2304,6.2492,6.2304,6.2398,334400.0
2012-05-14 12:30:00,6.66,6.66,6.65,6.66,260800.0,6.2398,6.2398,6.2304,6.2398,260800.0
2012-05-14 12:40:00,6.65,6.67,6.65,6.66,188800.0,6.2304,6.2492,6.2304,6.2398,188800.0
2012-05-14 12:50:00,6.67,6.67,6.66,6.66,300000.0,6.2492,6.2492,6.2398,6.2398,300000.0
2012-05-14 13:00:00,6.66,6.67,6.66,6.66,261600.0,6.2398,6.2492,6.2398,6.2398,261600.0
2012-05-14 13:10:00,6.66,6.66,6.63,6.64,1129600.0,6.2398,6.2398,6.2117,6.2211,1129600.0
2012-05-14 13:20:00,6.64,6.65,6.63,6.64,241600.0,6.2211,6.2304,6.2117,6.2211,241600.0
2012-05-14 13:30:00,6.64,6.67,6.64,6.66,948800.0,6.2211,6.2492,6.2211,6.2398,948800.0
2012-05-14 13:40:00,6.67,6.67,6.66,6.66,876800.0,6.2492,6.2492,6.2398,6.2398,876800.0
2012-05-14 13:50:00,6.66,6.69,6.66,6.68,1596800.0,6.2398,6.2679,6.2398,6.2586,1596800.0
2012-05-14 14:00:00,6.68,6.69,6.68,6.68,710400.0,6.2586,6.2679,6.2586,6.2586,710400.0
2012-05-14 14:10:00,6.68,6.69,6.66,6.66,528800.0,6.2586,6.2679,6.2398,6.2398,528800.0
2012-05-14 14:20:00,6.66,6.67,6.66,6.67,450400.0,6.2398,6.2492,6.2398,6.2492,450400.0
2012-05-14 14:30:00,6.67,6.67,6.65,6.65,488000.0,6.2492,6.2492,6.2304,6.2304,488000.0
2012-05-14 14:40:00,6.65,6.66,6.64,6.64,567200.0,6.2304,6.2398,6.2211,6.2211,567200.0
2012-05-14 14:50:00,6.64,6.65,6.62,6.63,978400.0,6.2211,6.2304,6.2023,6.2117,978400.0
2012-05-14 15:00:00,6.63,6.63,6.61,6.62,1643200.0,6.2117,6.2117,6.193,6.2023,1643200.0
2012-05-14 15:10:00,6.62,6.63,6.62,6.62,1476000.0,6.2023,6.2117,6.2023,6.2023,1476000.0
2012-05-14 15:20:00,6.62,6.62,6.61,6.62,960800.0,6.2023,6.2023,6.193,6.2023,960800.0
2012-05-14 15:30:00,6.62,6.63,6.61,6.61,1092000.0,6.2023,6.2117,6.193,6.193,1092000.0
2012-05-14 15:40:00,6.61,6.62,6.59,6.6,3041600.0,6.193,6.2023,6.1742,6.1836,3041600.0
2012-05-14 15:50:00,6.6,6.61,6.59,6.6,2691200.0,6.1836,6.193,6.1742,6.1836,2691200.0
2012-05-15 09:30:00,6.59,6.63,6.58,6.6,4617600.0,6.1742,6.2117,6.1649,6.1836,4617600.0
2012-05-15 09:40:00,6.61,6.62,6.58,6.6,1870400.0,6.193,6.2023,6.1649,6.1836,1870400.0
2012-05-15 09:50:00,6.6,6.63,6.6,6.61,2448800.0,6.1836,6.2117,6.1836,6.193,2448800.0
2012-05-15 10:00:00,6.62,6.64,6.6,6.63,1827200.0,6.2023,6.2211,6.1836,6.2117,1827200.0
2012-05-15 10:10:00,6.63,6.63,6.61,6.62,775200.0,6.2117,6.2117,6.193,6.2023,775200.0
2012-05-15 10:20:00,6.62,6.66,6.62,6.65,2969600.0,6.2023,6.2398,6.2023,6.2304,2969600.0
2012-05-15 10:30:00,6.65,6.66,6.63,6.64,1184800.0,6.2304,6.2398,6.2117,6.2211,1184800.0
2012-05-15 10:40:00,6.64,6.65,6.62,6.63,2155200.0,6.2211,6.2304,6.2023,6.2117,2155200.0
2012-05-15 10:50:00,6.63,6.63,6.62,6.62,2190400.0,6.2117,6.2117,6.2023,6.2023,2190400.0
2012-05-15 11:00:00,6.62,6.62,6.59,6.6,1298400.0,6.2023,6.2023,6.1742,6.1836,1298400.0
2012-05-15 11:10:00,6.6,6.6,6.57,6.59,1739200.0,6.1836,6.1836,6.1555,6.1742,1739200.0
2012-05-15 11:20:00,6.59,6.6,6.58,6.59,960000.0,6.1742,6.1836,6.1649,6.1742,960000.0
2012-05-15 11:30:00,6.59,6.63,6.59,6.63,1765600.0,6.1742,6.2117,6.1742,6.2117,1765600.0
2012-05-15 11:40:00,6.63,6.66,6.62,6.65,1528000.0,6.2117,6.2398,6.2023,6.2304,1528000.0
2012-05-15 11:50:00,6.65,6.65,6.64,6.64,773600.0,6.2304,6.2304,6.2211,6.2211,773600.0
2012-05-15 12:00:00,6.65,6.66,6.64,6.66,1024800.0,6.2304,6.2398,6.2211,6.2398,1024800.0
2012-05-15 12:10:00,6.66,6.67,6.65,6.65,684800.0,6.2398,6.2492,6.2304,6.2304,684800.0
2012-05-15 12:20:00,6.65,6.66,6.64,6.66,499200.0,6.2304,6.2398,6.2211,6.2398,499200.0
2012-05-15 12:30:00,6.65,6.66,6.65,6.65,440000.0,6.2304,6.2398,6.2304,6.2304,440000.0
2012-05-15 12:40:00,6.66,6.66,6.64,6.64,478400.0,6.2398,6.2398,6.2211,6.2211,478400.0
2012-05-15 12:50:00,6.64,6.64,6.62,6.63,749600.0,6.2211,6.2211,6.2023,6.2117,749600.0
2012-05-15 13:00:00,6.63,6.63,6.63,6.63,291200.0,6.2117,6.2117,6.2117,6.2117,291200.0
2012-05-15 13:10:00,6.63,6.64,6.63,6.63,299200.0,6.2117,6.2211,6.2117,6.2117,299200.0
2012-05-15 13:20:00,6.63,6.64,6.63,6.63,444800.0,6.2117,6.2211,6.2117,6.2117,444800.0
2012-05-15 13:30:00,6.63,6.63,6.61,6.61,806400.0,6.2117,6.2117,6.193,6.193,806400.0
2012-05-15 13:40:00,6.61,6.62,6.59,6.6,715200.0,6.193,6.2023,6.1742,6.1836,715200.0
2012-05-15 13:50:00,6.6,6.61,6.58,6.59,964000.0,6.1836,6.193,6.1649,6.1742,964000.0
2012-05-15 14:00:00,6.59,6.61,6.59,6.59,1263200.0,6.1742,6.193,6.1742,6.1742,1263200.0
2012-05-15 14:10:00,6.6,6.61,6.59,6.61,1005600.0,6.1836,6.193,6.1742,6.193,1005600.0
2012-05-15 14:20:00,6.61,6.62,6.61,6.61,1094400.0,6.193,6.2023,6.193,6.193,1094400.0
2012-05-15 14:30:00,6.61,6.62,6.59,6.6,641600.0,6.193,6.2023,6.1742,6.1836,641600.0
2012-05-15 14:40:00,6.59,6.6,6.59,6.6,630400.0,6.1742,6.1836,6.1742,6.1836,630400.0
2012-05-15 14:50:00,6.59,6.59,6.58,6.58,822400.0,6.1742,6.1742,6.1649,6.1649,822400.0
2012-05-15 15:00:00,6.58,6.58,6.54,6.55,3156800.0,6.1649,6.1649,6.1274,6.1368,3156800.0
2012-05-15 15:10:00,6.55,6.55,6.5,6.53,2960000.0,6.1368,6.1368,6.0899,6.118,2960000.0
2012-05-15 15:20:00,6.53,6.53,6.5,6.51,2847200.0,6.118,6.118,6.0899,6.0993,2847200.0
2012-05-15 15:30:00,6.51,6.54,6.51,6.53,1835200.0,6.0993,6.1274,6.0993,6.118,1835200.0
2012-05-15 15:40:00,6.53,6.55,6.51,6.52,2308800.0,6.118,6.1368,6.0993,6.1087,2308800.0
2012-05-15 15:50:00,6.52,6.54,6.51,6.53,3146400.0,6.1087,6.1274,6.0993,6.118,3146400.0
2012-05-16 09:30:00,6.58,6.6,6.57,6.58,3884000.0,6.1649,6.1836,6.1555,6.1649,3884000.0
2012-05-16 09:40:00,6.58,6.61,6.56,6.61,2695200.0,6.1649,6.193,6.1461,6.193,2695200.0
2012-05-16 09:50:00,6.61,6.63,6.6,6.62,2916800.0,6.193,6.2117,6.1836,6.2023,2916800.0
2012-05-16 10:00:00,6.62,6.63,6.61,6.62,1268000.0,6.2023,6.2117,6.193,6.2023,1268000.0
2012-05-16 10:10:00,6.62,6.63,6.6,6.63,1475200.0,6.2023,6.2117,6.1836,6.2117,1475200.0
2012-05-16 10:20:00,6.62,6.64,6.61,6.61,1479200.0,6.2023,6.2211,6.193,6.193,1479200.0
2012-05-16 10:30:00,6.62,6.63,6.61,6.61,899200.0,6.2023,6.2117,6.193,6.193,899200.0
2012-05-16 10:40:00,6.61,6.63,6.61,6.61,828000.0,6.193,6.2117,6.193,6.193,828000.0
2012-05-16 10:50:00,6.62,6.62,6.58,6.59,748800.0,6.2023,6.2023,6.1649,6.1742,748800.0
2012-05-16 11:00:00,6.59,6.6,6.54,6.56,2798400.0,6.1742,6.1836,6.1274,6.1461,2798400.0
2012-05-16 11:10:00,6.56,6.58,6.56,6.56,2316800.0,6.1461,6.1649,6.1461,6.1461,2316800.0
2012-05-16 11:20:00,6.56,6.56,6.54,6.55,1415200.0,6.1461,6.1461,6.1274,6.1368,1415200.0
2012-05-16 11:30:00,6.55,6.57,6.54,6.55,1146400.0,6.1368,6.1555,6.1274,6.1368,1146400.0
2012-05-16 11:40:00,6.55,6.56,6.53,6.56,1488000.0,6.1368,6.1461,6.118,6.1461,1488000.0
2012-05-16 11:50:00,6.56,6.58,6.56,6.57,1072000.0,6.1461,6.1649,6.1461,6.1555,1072000.0
2012-05-16 12:00:00,6.57,6.58,6.55,6.56,595200.0,6.1555,6.1649,6.1368,6.1461,595200.0
2012-05-16 12:10:00,6.56,6.57,6.56,6.56,232000.0,6.1461,6.1555,6.1461,6.1461,232000.0
2012-05-16 12:20:00,6.56,6.56,6.54,6.55,913600.0,6.1461,6.1461,6.1274,6.1368,913600.0
2012-05-16 12:30:00,6.55,6.57,6.55,6.56,1055200.0,6.1368,6.1555,6.1368,6.1461,1055200.0
2012-05-16 12:40:00,6.56,6.57,6.55,6.56,1687200.0,6.1461,6.1555,6.1368,6.1461,1687200.0
2012-05-16 12:50:00,6.56,6.56,6.54,6.54,908000.0,6.1461,6.1461,6.1274,6.1274,908000.0
2012-05-16 13:00:00,6.54,6.55,6.54,6.54,1452000.0,6.1274,6.1368,6.1274,6.1274,1452000.0
2012-05-16 13:10:00,6.54,6.55,6.54,6.55,546400.0,6.1274,6.1368,6.1274,6.1368,546400.0
2012-05-16 13:20:00,6.55,6.55,6.53,6.53,601600.0,6.1368,6.1368,6.118,6.118,601600.0
2012-05-16 13:30:00,6.53,6.53,6.51,6.51,808800.0,6.118,6.118,6.0993,6.0993,808800.0
2012-05-16 13:40:00,6.51,6.52,6.5,6.51,3037600.0,6.0993,6.1087,6.0899,6.0993,3037600.0
2012-05-16 13:50:00,6.51,6.53,6.51,6.53,1889600.0,6.0993,6.118,6.0993,6.118,1889600.0
2012-05-16 14:00:00,6.53,6.56,6.51,6.51,2696800.0,6.118,6.1461,6.0993,6.0993,2696800.0
2012-05-16 14:10:00,6.52,6.52,6.49,6.51,1696000.0,6.1087,6.1087,6.0805,6.0993,1696000.0
2012-05-16 14:20:00,6.51,6.52,6.49,6.5,1090400.0,6.0993,6.1087,6.0805,6.0899,1090400.0
2012-05-16 14:30:00,6.5,6.51,6.48,6.49,2145600.0,6.0899,6.0993,6.0712,6.0805,2145600.0
2012-05-16 14:40:00,6.49,6.53,6.48,6.52,2036800.0,6.0805,6.118,6.0712,6.1087,2036800.0
2012-05-16 14:50:00,6.52,6.54,6.51,6.53,1588000.0,6.1087,6.1274,6.0993,6.118,1588000.0
2012-05-16 15:00:00,6.53,6.53,6.51,6.51,930400.0,6.118,6.118,6.0993,6.0993,930400.0
2012-05-16 15:10:00,6.51,6.51,6.49,6.5,1355200.0,6.0993,6.0993,6.0805,6.0899,1355200.0
2012-05-16 15:20:00,6.5,6.5,6.48,6.48,1204000.0,6.0899,6.0899,6.0712,6.0712,1204000.0
2012-05-16 15:30:00,6.48,6.51,6.48,6.5,2288000.0,6.0712,6.0993,6.0712,6.0899,2288000.0
2012-05-16 15:40:00,6.5,6.5,6.48,6.48,1658400.0,6.0899,6.0899,6.0712,6.0712,1658400.0
2012-05-16 15:50:00,6.48,6.49,6.47,6.47,3807200.0,6.0712,6.0805,6.0618,6.0618,3807200.0
2012-05-17 09:30:00,6.47,6.49,6.44,6.44,2149600.0,6.0618,6.0805,6.0337,6.0337,2149600.0
2012-05-17 09:40:00,6.44,6.46,6.43,6.43,3112000.0,6.0337,6.0524,6.0243,6.0243,3112000.0
2012-05-17 09:50:00,6.43,6.44,6.42,6.44,2715200.0,6.0243,6.0337,6.015,6.0337,2715200.0
2012-05-17 10:00:00,6.44,6.44,6.37,6.43,6057600.0,6.0337,6.0337,5.9681,6.0243,6057600.0
2012-05-17 10:10:00,6.43,6.46,6.42,6.45,2764000.0,6.0243,6.0524,6.015,6.0431,2764000.0
2012-05-17 10:20:00,6.45,6.46,6.43,6.45,1732000.0,6.0431,6.0524,6.0243,6.0431,1732000.0
2012-05-17 10:30:00,6.45,6.46,6.42,6.45,1578400.0,6.0431,6.0524,6.015,6.0431,1578400.0
2012-05-17 10:40:00,6.45,6.46,6.42,6.42,1368000.0,6.0431,6.0524,6.015,6.015,1368000.0
2012-05-17 10:50:00,6.43,6.45,6.41,6.44,1638400.0,6.0243,6.0431,6.0056,6.0337,1638400.0
2012-05-17 11:00:00,6.44,6.45,6.42,6.44,1744000.0,6.0337,6.0431,6.015,6.0337,1744000.0
2012-05-17 11:10:00,6.44,6.44,6.42,6.43,1730400.0,6.0337,6.0337,6.015,6.0243,1730400.0
2012-05-17 11:20:00,6.43,6.43,6.41,6.41,1450400.0,6.0243,6.0243,6.0056,6.0056,1450400.0
2012-05-17 11:30:00,6.41,6.41,6.38,6.39,1801600.0,6.0056,6.0056,5.9775,5.9869,1801600.0
2012-05-17 11:40:00,6.39,6.41,6.38,6.4,1338400.0,5.9869,6.0056,5.9775,5.9962,1338400.0
2012-05-17 11:50:00,6.4,6.4,6.38,6.4,1441600.0,5.9962,5.9962,5.9775,5.9962,1441600.0
2012-05-17 12:00:00,6.4,6.4,6.34,6.35,2600800.0,5.9962,5.9962,5.94,5.9494,2600800.0
2012-05-17 12:10:00,6.35,6.36,6.34,6.36,1873600.0,5.9494,5.9587,5.94,5.9587,1873600.0
2012-05-17 12:20:00,6.36,6.39,6.36,6.37,2298400.0,5.9587,5.9869,5.9587,5.9681,2298400.0
2012-05-17 12:30:00,6.37,6.38,6.36,6.38,1308800.0,5.9681,5.9775,5.9587,5.9775,1308800.0
2012-05-17 12:40:00,6.38,6.39,6.37,6.38,1538400.0,5.9775,5.9869,5.9681,5.9775,1538400.0
2012-05-17 12:50:00,6.38,6.38,6.37,6.37,582400.0,5.9775,5.9775,5.9681,5.9681,582400.0
2012-05-17 13:00:00,6.37,6.41,6.37,6.41,3550400.0,5.9681,6.0056,5.9681,6.0056,3550400.0
2012-05-17 13:10:00,6.41,6.42,6.4,6.42,3183200.0,6.0056,6.015,5.9962,6.015,3183200.0
2012-05-17 13:20:00,6.42,6.42,6.4,6.4,962400.0,6.015,6.015,5.9962,5.9962,962400.0
2012-05-17 13:30:00,6.4,6.4,6.38,6.39,1941600.0,5.9962,5.9962,5.9775,5.9869,1941600.0
2012-05-17 13:40:00,6.39,6.39,6.36,6.37,2933600.0,5.9869,5.9869,5.9587,5.9681,2933600.0
2012-05-17 13:50:00,6.37,6.39,6.37,6.38,1276800.0,5.9681,5.9869,5.9681,5.9775,1276800.0
2012-05-17 14:00:00,6.38,6.38,6.36,6.37,1015200.0,5.9775,5.9775,5.9587,5.9681,1015200.0
2012-05-17 14:10:00,6.37,6.37,6.36,6.36,1345600.0,5.9681,5.9681,5.9587,5.9587,1345600.0
2012-05-17 14:20:00,6.36,6.38,6.36,6.36,1415200.0,5.9587,5.9775,5.9587,5.9587,1415200.0
2012-05-17 14:30:00,6.36,6.37,6.34,6.35,1697600.0,5.9587,5.9681,5.94,5.9494,1697600.0
2012-05-17 14:40:00,6.35,6.36,6.34,6.35,2384800.0,5.9494,5.9587,5.94,5.9494,2384800.0
2012-05-17 14:50:00,6.35,6.36,6.34,6.36,1120000.0,5.9494,5.9587,5.94,5.9587,1120000.0
2012-05-17 15:00:00,6.36,6.37,6.33,6.34,2672000.0,5.9587,5.9681,5.9306,5.94,2672000.0
2012-05-17 15:10:00,6.34,6.36,6.33,6.35,1598400.0,5.94,5.9587,5.9306,5.9494,1598400.0
2012-05-17 15:20:00,6.35,6.35,6.33,6.34,1821600.0,5.9494,5.9494,5.9306,5.94,1821600.0
2012-05-17 15:30:00,6.34,6.34,6.3,6.31,4239200.0,5.94,5.94,5.9025,5.9119,4239200.0
2012-05-17 15:40:00,6.31,6.31,6.29,6.31,5079200.0,5.9119,5.9119,5.8932,5.9119,5079200.0
2012-05-17 15:50:00,6.3,6.31,6.27,6.28,4524800.0,5.9025,5.9119,5.8744,5.8838,4524800.0
2012-05-18 09:30:00,6.33,6.33,6.29,6.29,2844800.0,5.9306,5.9306,5.8932,5.8932,2844800.0
2012-05-18 09:40:00,6.3,6.31,6.28,6.31,1868800.0,5.9025,5.9119,5.8838,5.9119,1868800.0
2012-05-18 09:50:00,6.31,6.32,6.3,6.3,1653600.0,5.9119,5.9213,5.9025,5.9025,1653600.0
2012-05-18 10:00:00,6.3,6.3,6.28,6.29,3856000.0,5.9025,5.9025,5.8838,5.8932,3856000.0
2012-05-18 10:10:00,6.29,6.31,6.29,6.29,2222400.0,5.8932,5.9119,5.8932,5.8932,2222400.0
2012-05-18 10:20:00,6.29,6.31,6.28,6.3,1123200.0,5.8932,5.9119,5.8838,5.9025,1123200.0
2012-05-18 10:30:00,6.3,6.31,6.29,6.31,1333600.0,5.9025,5.9119,5.8932,5.9119,1333600.0
2012-05-18 10:40:00,6.31,6.33,6.3,6.33,1345600.0,5.9119,5.9306,5.9025,5.9306,1345600.0
2012-05-18 10:50:00,6.32,6.35,6.32,6.33,2864800.0,5.9213,5.9494,5.9213,5.9306,2864800.0
2012-05-18 11:00:00,6.33,6.34,6.3,6.3,1599200.0,5.9306,5.94,5.9025,5.9025,1599200.0
2012-05-18 11:10:00,6.3,6.32,6.29,6.31,2741600.0,5.9025,5.9213,5.8932,5.9119,2741600.0
2012-05-18 11:20:00,6.3,6.31,6.29,6.29,1496800.0,5.9025,5.9119,5.8932,5.8932,1496800.0
2012-05-18 11:30:00,6.29,6.3,6.23,6.25,3222400.0,5.8932,5.9025,5.8369,5.8557,3222400.0
2012-05-18 11:40:00,6.25,6.28,6.23,6.24,2007200.0,5.8557,5.8838,5.8369,5.8463,2007200.0
2012-05-18 11:50:00,6.24,6.24,6.22,6.24,2895200.0,5.8463,5.8463,5.8276,5.8463,2895200.0
2012-05-18 12:00:00,6.24,6.27,6.24,6.27,1193600.0,5.8463,5.8744,5.8463,5.8744,1193600.0
2012-05-18 12:10:00,6.27,6.28,6.25,6.26,1295200.0,5.8744,5.8838,5.8557,5.8651,1295200.0
2012-05-18 12:20:00,6.26,6.29,6.25,6.28,1397600.0,5.8651,5.8932,5.8557,5.8838,1397600.0
2012-05-18 12:30:00,6.28,6.29,6.27,6.29,1432000.0,5.8838,5.8932,5.8744,5.8932,1432000.0
2012-05-18 12:40:00,6.29,6.3,6.28,6.29,1223200.0,5.8932,5.9025,5.8838,5.8932,1223200.0
2012-05-18 12:50:00,6.29,6.3,6.28,6.28,1031200.0,5.8932,5.9025,5.8838,5.8838,1031200.0
2012-05-18 13:00:00,6.28,6.28,6.26,6.27,1248800.0,5.8838,5.8838,5.8651,5.8744,1248800.0
2012-05-18 13:10:00,6.27,6.29,6.27,6.28,936000.0,5.8744,5.8932,5.8744,5.8838,936000.0
2012-05-18 13:20:00,6.28,6.28,6.26,6.27,519200.0,5.8838,5.8838,5.8651,5.8744,519200.0
2012-05-18 13:30:00,6.27,6.27,6.25,6.25,919200.0,5.8744,5.8744,5.8557,5.8557,919200.0
2012-05-18 13:40:00,6.25,6.26,6.24,6.25,1384800.0,5.8557,5.8651,5.8463,5.8557,1384800.0
2012-05-18 13:50:00,6.25,6.25,6.23,6.23,1112800.0,5.8557,5.8557,5.8369,5.8369,1112800.0
2012-05-18 14:00:00,6.23,6.23,6.21,6.22,1892000.0,5.8369,5.8369,5.8182,5.8276,1892000.0
2012-05-18 14:10:00,6.22,6.24,6.21,6.22,822400.0,5.8276,5.8463,5.8182,5.8276,822400.0
2012-05-18 14:20:00,6.22,6.22,6.2,6.22,827200.0,5.8276,5.8276,5.8088,5.8276,827200.0
2012-05-18 14:30:00,6.22,6.22,6.19,6.2,1603200.0,5.8276,5.8276,5.7995,5.8088,1603200.0
2012-05-18 14:40:00,6.2,6.2,6.18,6.2,1765600.0,5.8088,5.8088,5.7901,5.8088,1765600.0
2012-05-18 14:50:00,6.2,6.21,6.19,6.2,1148800.0,5.8088,5.8182,5.7995,5.8088,1148800.0
2012-05-18 15:00:00,6.2,6.22,6.18,6.22,2212800.0,5.8088,5.8276,5.7901,5.8276,2212800.0
2012-05-18 15:10:00,6.22,6.23,6.22,6.22,1932000.0,5.8276,5.8369,5.8276,5.8276,1932000.0
2012-05-18 15:20:00,6.22,6.22,6.19,6.19,1611200.0,5.8276,5.8276,5.7995,5.7995,1611200.0
2012-05-18 15:30:00,6.19,6.2,6.17,6.18,1616800.0,5.7995,5.8088,5.7807,5.7901,1616800.0
2012-05-18 15:40:00,6.18,6.18,6.16,6.17,3610400.0,5.7901,5.7901,5.7714,5.7807,3610400.0
2012-05-18 15:50:00,6.17,6.19,6.15,6.18,3308000.0,5.7807,5.7995,5.762,5.7901,3308000.0
2012-05-21 09:30:00,6.21,6.24,6.2,6.23,3309600.0,5.8182,5.8463,5.8088,5.8369,3309600.0
2012-05-21 09:40:00,6.23,6.24,6.22,6.23,2898400.0,5.8369,5.8463,5.8276,5.8369,2898400.0
2012-05-21 09:50:00,6.23,6.23,6.19,6.23,1606400.0,5.8369,5.8369,5.7995,5.8369,1606400.0
2012-05-21 10:00:00,6.23,6.25,6.22,6.24,2016800.0,5.8369,5.8557,5.8276,5.8463,2016800.0
2012-05-21 10:10:00,6.25,6.27,6.23,6.27,3689600.0,5.8557,5.8744,5.8369,5.8744,3689600.0
2012-05-21 10:20:00,6.27,6.29,6.25,6.28,1250400.0,5.8744,5.8932,5.8557,5.8838,1250400.0
2012-05-21 10:30:00,6.28,6.31,6.28,6.3,1873600.0,5.8838,5.9119,5.8838,5.9025,1873600.0
2012-05-21 10:40:00,6.3,6.32,6.3,6.31,1216800.0,5.9025,5.9213,5.9025,5.9119,1216800.0
2012-05-21 10:50:00,6.31,6.33,6.31,6.32,1727200.0,5.9119,5.9306,5.9119,5.9213,1727200.0
2012-05-21 11:00:00,6.32,6.32,6.31,6.31,1138400.0,5.9213,5.9213,5.9119,5.9119,1138400.0
2012-05-21 11:10:00,6.31,6.32,6.3,6.31,839200.0,5.9119,5.9213,5.9025,5.9119,839200.0
2012-05-21 11:20:00,6.31,6.31,6.29,6.3,1102400.0,5.9119,5.9119,5.8932,5.9025,1102400.0
2012-05-21 11:30:00,6.31,6.31,6.29,6.3,969600.0,5.9119,5.9119,5.8932,5.9025,969600.0
2012-05-21 11:40:00,6.29,6.3,6.29,6.3,364000.0,5.8932,5.9025,5.8932,5.9025,364000.0
2012-05-21 11:50:00,6.3,6.31,6.29,6.3,312000.0,5.9025,5.9119,5.8932,5.9025,312000.0
2012-05-21 12:00:00,6.3,6.31,6.29,6.31,932000.0,5.9025,5.9119,5.8932,5.9119,932000.0
2012-05-21 12:10:00,6.31,6.33,6.31,6.33,673600.0,5.9119,5.9306,5.9119,5.9306,673600.0
2012-05-21 12:20:00,6.33,6.34,6.33,6.34,953600.0,5.9306,5.94,5.9306,5.94,953600.0
2012-05-21 12:30:00,6.34,6.34,6.33,6.34,706400.0,5.94,5.94,5.9306,5.94,706400.0
2012-05-21 12:40:00,6.34,6.34,6.32,6.33,403200.0,5.94,5.94,5.9213,5.9306,403200.0
2012-05-21 12:50:00,6.33,6.33,6.31,6.32,512000.0,5.9306,5.9306,5.9119,5.9213,512000.0
2012-05-21 13:00:00,6.32,6.33,6.32,6.33,836800.0,5.9213,5.9306,5.9213,5.9306,836800.0
2012-05-21 13:10:00,6.33,6.34,6.32,6.32,727200.0,5.9306,5.94,5.9213,5.9213,727200.0
2012-05-21 13:20:00,6.32,6.33,6.32,6.33,409600.0,5.9213,5.9306,5.9213,5.9306,409600.0
2012-05-21 13:30:00,6.33,6.34,6.33,6.33,1131200.0,5.9306,5.94,5.9306,5.9306,1131200.0
2012-05-21 13:40:00,6.33,6.35,6.33,6.34,598400.0,5.9306,5.9494,5.9306,5.94,598400.0
2012-05-21 13:50:00,6.34,6.34,6.33,6.34,436800.0,5.94,5.94,5.9306,5.94,436800.0
2012-05-21 14:00:00,6.34,6.34,6.31,6.33,506400.0,5.94,5.94,5.9119,5.9306,506400.0
2012-05-21 14:10:00,6.33,6.33,6.32,6.33,226400.0,5.9306,5.9306,5.9213,5.9306,226400.0
2012-05-21 14:20:00,6.34,6.35,6.33,6.33,704800.0,5.94,5.9494,5.9306,5.9306,704800.0
2012-05-21 14:30:00,6.33,6.34,6.33,6.33,321600.0,5.9306,5.94,5.9306,5.9306,321600.0
2012-05-21 14:40:00,6.33,6.34,6.33,6.34,830400.0,5.9306,5.94,5.9306,5.94,830400.0
2012-05-21 14:50:00,6.33,6.36,6.33,6.35,1784800.0,5.9306,5.9587,5.9306,5.9494,1784800.0
2012-05-21 15:00:00,6.35,6.36,6.35,6.36,2372000.0,5.9494,5.9587,5.9494,5.9587,2372000.0
2012-05-21 15:10:00,6.36,6.37,6.35,6.37,1113600.0,5.9587,5.9681,5.9494,5.9681,1113600.0
2012-05-21 15:20:00,6.37,6.38,6.37,6.37,1500000.0,5.9681,5.9775,5.9681,5.9681,1500000.0
2012-05-21 15:30:00,6.37,6.37,6.36,6.37,934400.0,5.9681,5.9681,5.9587,5.9681,934400.0
2012-05-21 15:40:00,6.37,6.38,6.36,6.38,846400.0,5.9681,5.9775,5.9587,5.9775,846400.0
2012-05-21 15:50:00,6.38,6.39,6.37,6.38,2904000.0,5.9775,5.9869,5.9681,5.9775,2904000.0
2012-05-22 09:30:00,6.42,6.42,6.38,6.38,3060800.0,6.015,6.015,5.9775,5.9775,3060800.0
2012-05-22 09:40:00,6.38,6.42,6.38,6.41,2138400.0,5.9775,6.015,5.9775,6.0056,2138400.0
2012-05-22 09:50:00,6.41,6.43,6.41,6.41,2366400.0,6.0056,6.0243,6.0056,6.0056,2366400.0
2012-05-22 10:00:00,6.41,6.47,6.41,6.46,3438400.0,6.0056,6.0618,6.0056,6.0524,3438400.0
2012-05-22 10:10:00,6.46,6.48,6.46,6.48,1722400.0,6.0524,6.0712,6.0524,6.0712,1722400.0
2012-05-22 10:20:00,6.48,6.48,6.47,6.47,1600800.0,6.0712,6.0712,6.0618,6.0618,1600800.0
2012-05-22 10:30:00,6.47,6.49,6.47,6.48,1137600.0,6.0618,6.0805,6.0618,6.0712,1137600.0
2012-05-22 10:40:00,6.48,6.5,6.48,6.49,2149600.0,6.0712,6.0899,6.0712,6.0805,2149600.0
2012-05-22 10:50:00,6.49,6.5,6.48,6.49,832000.0,6.0805,6.0899,6.0712,6.0805,832000.0
2012-05-22 11:00:00,6.5,6.5,6.49,6.49,1141600.0,6.0899,6.0899,6.0805,6.0805,1141600.0
2012-05-22 11:10:00,6.49,6.5,6.48,6.49,1030400.0,6.0805,6.0899,6.0712,6.0805,1030400.0
2012-05-22 11:20:00,6.49,6.5,6.49,6.49,485600.0,6.0805,6.0899,6.0805,6.0805,485600.0
2012-05-22 11:30:00,6.49,6.49,6.48,6.48,577600.0,6.0805,6.0805,6.0712,6.0712,577600.0
2012-05-22 11:40:00,6.48,6.48,6.47,6.48,818400.0,6.0712,6.0712,6.0618,6.0712,818400.0
2012-05-22 11:50:00,6.48,6.48,6.46,6.46,711200.0,6.0712,6.0712,6.0524,6.0524,711200.0
2012-05-22 12:00:00,6.46,6.46,6.42,6.42,2670400.0,6.0524,6.0524,6.015,6.015,2670400.0
2012-05-22 12:10:00,6.42,6.44,6.42,6.44,2263200.0,6.015,6.0337,6.015,6.0337,2263200.0
2012-05-22 12:20:00,6.44,6.46,6.44,6.45,860000.0,6.0337,6.0524,6.0337,6.0431,860000.0
2012-05-22 12:30:00,6.45,6.46,6.44,6.45,405600.0,6.0431,6.0524,6.0337,6.0431,405600.0
2012-05-22 12:40:00,6.45,6.47,6.45,6.46,378400.0,6.0431,6.0618,6.0431,6.0524,378400.0
2012-05-22 12:50:00,6.46,6.46,6.45,6.45,337600.0,6.0524,6.0524,6.0431,6.0431,337600.0
2012-05-22 13:00:00,6.45,6.47,6.45,6.47,646400.0,6.0431,6.0618,6.0431,6.0618,646400.0
2012-05-22 13:10:00,6.47,6.47,6.44,6.44,561600.0,6.0618,6.0618,6.0337,6.0337,561600.0
2012-05-22 13:20:00,6.45,6.46,6.44,6.44,357600.0,6.0431,6.0524,6.0337,6.0337,357600.0
2012-05-22 13:30:00,6.44,6.45,6.43,6.44,524000.0,6.0337,6.0431,6.0243,6.0337,524000.0
2012-05-22 13:40:00,6.44,6.44,6.42,6.43,603200.0,6.0337,6.0337,6.015,6.0243,603200.0
2012-05-22 13:50:00,6.43,6.44,6.43,6.44,432000.0,6.0243,6.0337,6.0243,6.0337,432000.0
2012-05-22 14:00:00,6.44,6.46,6.43,6.46,608000.0,6.0337,6.0524,6.0243,6.0524,608000.0
2012-05-22 14:10:00,6.46,6.46,6.44,6.45,496000.0,6.0524,6.0524,6.0337,6.0431,496000.0
2012-05-22 14:20:00,6.45,6.47,6.45,6.45,632000.0,6.0431,6.0618,6.0431,6.0431,632000.0
2012-05-22 14:30:00,6.45,6.46,6.43,6.43,560000.0,6.0431,6.0524,6.0243,6.0243,560000.0
2012-05-22 14:40:00,6.44,6.45,6.43,6.45,504800.0,6.0337,6.0431,6.0243,6.0431,504800.0
2012-05-22 14:50:00,6.45,6.46,6.44,6.44,296800.0,6.0431,6.0524,6.0337,6.0337,296800.0
2012-05-22 15:00:00,6.45,6.45,6.43,6.44,543200.0,6.0431,6.0431,6.0243,6.0337,543200.0
2012-05-22 15:10:00,6.44,6.44,6.4,6.4,1559200.0,6.0337,6.0337,5.9962,5.9962,1559200.0
2012-05-22 15:20:00,6.41,6.41,6.38,6.38,2617600.0,6.0056,6.0056,5.9775,5.9775,2617600.0
2012-05-22 15:30:00,6.38,6.38,6.35,6.35,2872000.0,5.9775,5.9775,5.9494,5.9494,2872000.0
2012-05-22 15:40:00,6.35,6.37,6.32,6.33,3416000.0,5.9494,5.9681,5.9213,5.9306,3416000.0
2012-05-22 15:50:00,6.33,6.39,6.33,6.39,4044000.0,5.9306,5.9869,5.9306,5.9869,4044000.0
2012-05-23 09:30:00,6.31,6.33,6.3,6.31,3348800.0,5.9119,5.9306,5.9025,5.9119,3348800.0
2012-05-23 09:40:00,6.31,6.32,6.28,6.29,1573600.0,5.9119,5.9213,5.8838,5.8932,1573600.0
2012-05-23 09:50:00,6.28,6.34,6.28,6.33,2450400.0,5.8838,5.94,5.8838,5.9306,2450400.0
2012-05-23 10:00:00,6.33,6.35,6.3,6.31,1971200.0,5.9306,5.9494,5.9025,5.9119,1971200.0
2012-05-23 10:10:00,6.31,6.31,6.27,6.28,2325600.0,5.9119,5.9119,5.8744,5.8838,2325600.0
2012-05-23 10:20:00,6.28,6.28,6.24,6.26,3154400.0,5.8838,5.8838,5.8463,5.8651,3154400.0
2012-05-23 10:30:00,6.26,6.27,6.23,6.23,2698400.0,5.8651,5.8744,5.8369,5.8369,2698400.0
2012-05-23 10:40:00,6.23,6.25,6.21,6.22,2772800.0,5.8369,5.8557,5.8182,5.8276,2772800.0
2012-05-23 10:50:00,6.22,6.25,6.22,6.23,1828800.0,5.8276,5.8557,5.8276,5.8369,1828800.0
2012-05-23 11:00:00,6.23,6.25,6.22,6.25,1720000.0,5.8369,5.8557,5.8276,5.8557,1720000.0
2012-05-23 11:10:00,6.25,6.26,6.23,6.25,1290400.0,5.8557,5.8651,5.8369,5.8557,1290400.0
2012-05-23 11:20:00,6.25,6.26,6.23,6.24,1033600.0,5.8557,5.8651,5.8369,5.8463,1033600.0
2012-05-23 11:30:00,6.24,6.26,6.22,6.23,1574400.0,5.8463,5.8651,5.8276,5.8369,1574400.0
2012-05-23 11:40:00,6.23,6.25,6.22,6.23,893600.0,5.8369,5.8557,5.8276,5.8369,893600.0
2012-05-23 11:50:00,6.23,6.23,6.21,6.22,571200.0,5.8369,5.8369,5.8182,5.8276,571200.0
2012-05-23 12:00:00,6.22,6.22,6.19,6.2,1792800.0,5.8276,5.8276,5.7995,5.8088,1792800.0
2012-05-23 12:10:00,6.21,6.22,6.2,6.22,1853600.0,5.8182,5.8276,5.8088,5.8276,1853600.0
2012-05-23 12:20:00,6.22,6.22,6.19,6.2,1308800.0,5.8276,5.8276,5.7995,5.8088,1308800.0
2012-05-23 12:30:00,6.2,6.22,6.2,6.21,388800.0,5.8088,5.8276,5.8088,5.8182,388800.0
2012-05-23 12:40:00,6.22,6.24,6.21,6.23,1394400.0,5.8276,5.8463,5.8182,5.8369,1394400.0
2012-05-23 12:50:00,6.24,6.24,6.21,6.22,799200.0,5.8463,5.8463,5.8182,5.8276,799200.0
2012-05-23 13:00:00,6.22,6.24,6.22,6.23,786400.0,5.8276,5.8463,5.8276,5.8369,786400.0
2012-05-23 13:10:00,6.22,6.24,6.22,6.23,1189600.0,5.8276,5.8463,5.8276,5.8369,1189600.0
2012-05-23 13:20:00,6.23,6.26,6.23,6.26,1996000.0,5.8369,5.8651,5.8369,5.8651,1996000.0
2012-05-23 13:30:00,6.26,6.27,6.25,6.27,1054400.0,5.8651,5.8744,5.8557,5.8744,1054400.0
2012-05-23 13:40:00,6.27,6.29,6.26,6.28,1712000.0,5.8744,5.8932,5.8651,5.8838,1712000.0
2012-05-23 13:50:00,6.28,6.29,6.26,6.28,1079200.0,5.8838,5.8932,5.8651,5.8838,1079200.0
2012-05-23 14:00:00,6.28,6.29,6.26,6.28,907200.0,5.8838,5.8932,5.8651,5.8838,907200.0
2012-05-23 14:10:00,6.28,6.28,6.24,6.24,1187200.0,5.8838,5.8838,5.8463,5.8463,1187200.0
2012-05-23 14:20:00,6.24,6.25,6.23,6.23,590400.0,5.8463,5.8557,5.8369,5.8369,590400.0
2012-05-23 14:30:00,6.23,6.27,6.23,6.27,839200.0,5.8369,5.8744,5.8369,5.8744,839200.0
2012-05-23 14:40:00,6.27,6.3,6.26,6.28,1505600.0,5.8744,5.9025,5.8651,5.8838,1505600.0
2012-05-23 14:50:00,6.29,6.32,6.28,6.31,1779200.0,5.8932,5.9213,5.8838,5.9119,1779200.0
2012-05-23 15:00:00,6.31,6.33,6.29,6.33,1308000.0,5.9119,5.9306,5.8932,5.9306,1308000.0
2012-05-23 15:10:00,6.33,6.34,6.31,6.34,2336800.0,5.9306,5.94,5.9119,5.94,2336800.0
2012-05-23 15:20:00,6.34,6.36,6.33,6.35,2490400.0,5.94,5.9587,5.9306,5.9494,2490400.0
2012-05-23 15:30:00,6.35,6.4,6.35,6.4,3172000.0,5.9494,5.9962,5.9494,5.9962,3172000.0
2012-05-23 15:40:00,6.4,6.43,6.4,6.41,3090400.0,5.9962,6.0243,5.9962,6.0056,3090400.0
2012-05-23 15:50:00,6.41,6.42,6.38,6.41,4150400.0,6.0056,6.015,5.9775,6.0056,4150400.0
2012-05-24 09:30:00,6.45,6.45,6.4,6.41,2875200.0,6.0431,6.0431,5.9962,6.0056,2875200.0
2012-05-24 09:40:00,6.41,6.43,6.4,6.4,1458400.0,6.0056,6.0243,5.9962,5.9962,1458400.0
2012-05-24 09:50:00,6.4,6.41,6.38,6.4,1423200.0,5.9962,6.0056,5.9775,5.9962,1423200.0
2012-05-24 10:00:00,6.4,6.43,6.38,6.42,1586400.0,5.9962,6.0243,5.9775,6.015,1586400.0
2012-05-24 10:10:00,6.41,6.42,6.39,6.41,1112800.0,6.0056,6.015,5.9869,6.0056,1112800.0
2012-05-24 10:20:00,6.41,6.43,6.39,6.42,812000.0,6.0056,6.0243,5.9869,6.015,812000.0
2012-05-24 10:30:00,6.42,6.47,6.42,6.45,3093600.0,6.015,6.0618,6.015,6.0431,3093600.0
2012-05-24 10:40:00,6.45,6.46,6.43,6.43,1022400.0,6.0431,6.0524,6.0243,6.0243,1022400.0
2012-05-24 10:50:00,6.43,6.45,6.42,6.43,1496000.0,6.0243,6.0431,6.015,6.0243,1496000.0
2012-05-24 11:00:00,6.43,6.45,6.42,6.43,895200.0,6.0243,6.0431,6.015,6.0243,895200.0
2012-05-24 11:10:00,6.43,6.46,6.43,6.45,837600.0,6.0243,6.0524,6.0243,6.0431,837600.0
2012-05-24 11:20:00,6.45,6.46,6.43,6.44,497600.0,6.0431,6.0524,6.0243,6.0337,497600.0
2012-05-24 11:30:00,6.44,6.44,6.41,6.42,919200.0,6.0337,6.0337,6.0056,6.015,919200.0
2012-05-24 11:40:00,6.42,6.42,6.4,6.4,862400.0,6.015,6.015,5.9962,5.9962,862400.0
2012-05-24 11:50:00,6.4,6.41,6.39,6.4,577600.0,5.9962,6.0056,5.9869,5.9962,577600.0
2012-05-24 12:00:00,6.4,6.41,6.36,6.38,2212800.0,5.9962,6.0056,5.9587,5.9775,2212800.0
2012-05-24 12:10:00,6.38,6.39,6.36,6.37,1712800.0,5.9775,5.9869,5.9587,5.9681,1712800.0
2012-05-24 12:20:00,6.37,6.38,6.37,6.37,620800.0,5.9681,5.9775,5.9681,5.9681,620800.0
2012-05-24 12:30:00,6.37,6.39,6.36,6.38,732000.0,5.9681,5.9869,5.9587,5.9775,732000.0
2012-05-24 12:40:00,6.38,6.39,6.37,6.39,681600.0,5.9775,5.9869,5.9681,5.9869,681600.0
2012-05-24 12:50:00,6.39,6.39,6.36,6.38,520000.0,5.9869,5.9869,5.9587,5.9775,520000.0
2012-05-24 13:00:00,6.38,6.4,6.38,6.4,782400.0,5.9775,5.9962,5.9775,5.9962,782400.0
2012-05-24 13:10:00,6.4,6.4,6.38,6.38,1460000.0,5.9962,5.9962,5.9775,5.9775,1460000.0
2012-05-24 13:20:00,6.38,6.39,6.37,6.37,542400.0,5.9775,5.9869,5.9681,5.9681,542400.0
2012-05-24 13:30:00,6.37,6.37,6.35,6.37,820800.0,5.9681,5.9681,5.9494,5.9681,820800.0
2012-05-24 13:40:00,6.37,6.38,6.36,6.36,528000.0,5.9681,5.9775,5.9587,5.9587,528000.0
2012-05-24 13:50:00,6.36,6.36,6.33,6.33,2484800.0,5.9587,5.9587,5.9306,5.9306,2484800.0
2012-05-24 14:00:00,6.33,6.36,6.33,6.36,1108800.0,5.9306,5.9587,5.9306,5.9587,1108800.0
2012-05-24 14:10:00,6.36,6.36,6.33,6.35,1051200.0,5.9587,5.9587,5.9306,5.9494,1051200.0
2012-05-24 14:20:00,6.35,6.36,6.34,6.36,532000.0,5.9494,5.9587,5.94,5.9587,532000.0
2012-05-24 14:30:00,6.36,6.38,6.36,6.36,923200.0,5.9587,5.9775,5.9587,5.9587,923200.0
2012-05-24 14:40:00,6.36,6.36,6.33,6.36,1663200.0,5.9587,5.9587,5.9306,5.9587,1663200.0
2012-05-24 14:50:00,6.36,6.36,6.34,6.35,355200.0,5.9587,5.9587,5.94,5.9494,355200.0
2012-05-24 15:00:00,6.35,6.37,6.35,6.36,847200.0,5.9494,5.9681,5.9494,5.9587,847200.0
2012-05-24 15:10:00,6.36,6.36,6.34,6.35,786400.0,5.9587,5.9587,5.94,5.9494,786400.0
2012-05-24 15:20:00,6.36,6.41,6.35,6.4,2360800.0,5.9587,6.0056,5.9494,5.9962,2360800.0
2012-05-24 15:30:00,6.4,6.42,6.39,6.39,2697600.0,5.9962,6.015,5.9869,5.9869,2697600.0
2012-05-24 15:40:00,6.4,6.41,6.39,6.41,1777600.0,5.9962,6.0056,5.9869,6.0056,1777600.0
2012-05-24 15:50:00,6.41,6.43,6.4,6.43,3067200.0,6.0056,6.0243,5.9962,6.0243,3067200.0
2012-05-25 09:30:00,6.43,6.46,6.42,6.46,2445600.0,6.0243,6.0524,6.015,6.0524,2445600.0
2012-05-25 09:40:00,6.46,6.46,6.43,6.45,1202400.0,6.0524,6.0524,6.0243,6.0431,1202400.0
2012-05-25 09:50:00,6.45,6.47,6.43,6.45,2004800.0,6.0431,6.0618,6.0243,6.0431,2004800.0
2012-05-25 10:00:00,6.45,6.46,6.42,6.43,1654400.0,6.0431,6.0524,6.015,6.0243,1654400.0
2012-05-25 10:10:00,6.43,6.43,6.41,6.43,3069600.0,6.0243,6.0243,6.0056,6.0243,3069600.0
2012-05-25 10:20:00,6.43,6.44,6.42,6.44,1053600.0,6.0243,6.0337,6.015,6.0337,1053600.0
2012-05-25 10:30:00,6.43,6.46,6.43,6.45,1778400.0,6.0243,6.0524,6.0243,6.0431,1778400.0
2012-05-25 10:40:00,6.45,6.45,6.41,6.42,2003200.0,6.0431,6.0431,6.0056,6.015,2003200.0
2012-05-25 10:50:00,6.42,6.43,6.42,6.42,644800.0,6.015,6.0243,6.015,6.015,644800.0
2012-05-25 11:00:00,6.42,6.45,6.42,6.45,1124800.0,6.015,6.0431,6.015,6.0431,1124800.0
2012-05-25 11:10:00,6.45,6.45,6.44,6.44,474400.0,6.0431,6.0431,6.0337,6.0337,474400.0
2012-05-25 11:20:00,6.44,6.46,6.44,6.45,520000.0,6.0337,6.0524,6.0337,6.0431,520000.0
2012-05-25 11:30:00,6.45,6.45,6.42,6.43,1831200.0,6.0431,6.0431,6.015,6.0243,1831200.0
2012-05-25 11:40:00,6.43,6.44,6.43,6.44,128000.0,6.0243,6.0337,6.0243,6.0337,128000.0
2012-05-25 11:50:00,6.44,6.45,6.44,6.45,541600.0,6.0337,6.0431,6.0337,6.0431,541600.0
2012-05-25 12:00:00,6.44,6.45,6.43,6.44,891200.0,6.0337,6.0431,6.0243,6.0337,891200.0
2012-05-25 12:10:00,6.44,6.44,6.43,6.43,432000.0,6.0337,6.0337,6.0243,6.0243,432000.0
2012-05-25 12:20:00,6.43,6.43,6.41,6.42,754400.0,6.0243,6.0243,6.0056,6.015,754400.0
2012-05-25 12:30:00,6.41,6.43,6.41,6.43,731200.0,6.0056,6.0243,6.0056,6.0243,731200.0
2012-05-25 12:40:00,6.43,6.43,6.42,6.42,512800.0,6.0243,6.0243,6.015,6.015,512800.0
2012-05-25 12:50:00,6.42,6.43,6.42,6.42,279200.0,6.015,6.0243,6.015,6.015,279200.0
2012-05-25 13:00:00,6.42,6.42,6.41,6.42,380000.0,6.015,6.015,6.0056,6.015,380000.0
2012-05-25 13:10:00,6.42,6.43,6.42,6.43,147200.0,6.015,6.0243,6.015,6.0243,147200.0
2012-05-25 13:20:00,6.43,6.43,6.42,6.43,449600.0,6.0243,6.0243,6.015,6.0243,449600.0
2012-05-25 13:30:00,6.43,6.43,6.43,6.43,309600.0,6.0243,6.0243,6.0243,6.0243,309600.0
2012-05-25 13:40:00,6.43,6.43,6.43,6.43,112800.0,6.0243,6.0243,6.0243,6.0243,112800.0
2012-05-25 13:50:00,6.43,6.43,6.42,6.42,344000.0,6.0243,6.0243,6.015,6.015,344000.0
2012-05-25 14:00:00,6.43,6.43,6.42,6.42,170400.0,6.0243,6.0243,6.015,6.015,170400.0
2012-05-25 14:10:00,6.42,6.42,6.41,6.41,576000.0,6.015,6.015,6.0056,6.0056,576000.0
2012-05-25 14:20:00,6.41,6.42,6.39,6.41,1952800.0,6.0056,6.015,5.9869,6.0056,1952800.0
2012-05-25 14:30:00,6.41,6.42,6.4,6.41,845600.0,6.0056,6.015,5.9962,6.0056,845600.0
2012-05-25 14:40:00,6.41,6.41,6.38,6.39,1133600.0,6.0056,6.0056,5.9775,5.9869,1133600.0
2012-05-25 14:50:00,6.39,6.4,6.39,6.39,919200.0,5.9869,5.9962,5.9869,5.9869,919200.0
2012-05-25 15:00:00,6.4,6.41,6.4,6.41,537600.0,5.9962,6.0056,5.9962,6.0056,537600.0
2012-05-25 15:10:00,6.41,6.41,6.39,6.39,1487200.0,6.0056,6.0056,5.9869,5.9869,1487200.0
2012-05-25 15:20:00,6.39,6.39,6.36,6.38,3398400.0,5.9869,5.9869,5.9587,5.9775,3398400.0
2012-05-25 15:30:00,6.38,6.4,6.37,6.39,2189600.0,5.9775,5.9962,5.9681,5.9869,2189600.0
2012-05-25 15:40:00,6.39,6.41,6.39,6.4,1541600.0,5.9869,6.0056,5.9869,5.9962,1541600.0
2012-05-25 15:50:00,6.4,6.4,6.39,6.4,3944800.0,5.9962,5.9962,5.9869,5.9962,3944800.0
2012-05-29 09:30:00,6.5,6.51,6.48,6.49,3893600.0,6.0899,6.0993,6.0712,6.0805,3893600.0
2012-05-29 09:40:00,6.49,6.52,6.49,6.51,4262400.0,6.0805,6.1087,6.0805,6.0993,4262400.0
2012-05-29 09:50:00,6.51,6.52,6.51,6.51,2171200.0,6.0993,6.1087,6.0993,6.0993,2171200.0
2012-05-29 10:00:00,6.51,6.53,6.49,6.52,3547200.0,6.0993,6.118,6.0805,6.1087,3547200.0
2012-05-29 10:10:00,6.52,6.55,6.52,6.55,2567200.0,6.1087,6.1368,6.1087,6.1368,2567200.0
2012-05-29 10:20:00,6.55,6.56,6.54,6.55,1344800.0,6.1368,6.1461,6.1274,6.1368,1344800.0
2012-05-29 10:30:00,6.55,6.57,6.55,6.56,2191200.0,6.1368,6.1555,6.1368,6.1461,2191200.0
2012-05-29 10:40:00,6.56,6.56,6.55,6.56,764000.0,6.1461,6.1461,6.1368,6.1461,764000.0
2012-05-29 10:50:00,6.56,6.57,6.55,6.56,959200.0,6.1461,6.1555,6.1368,6.1461,959200.0
2012-05-29 11:00:00,6.56,6.56,6.54,6.55,999200.0,6.1461,6.1461,6.1274,6.1368,999200.0
2012-05-29 11:10:00,6.55,6.55,6.54,6.55,525600.0,6.1368,6.1368,6.1274,6.1368,525600.0
2012-05-29 11:20:00,6.55,6.55,6.53,6.55,843200.0,6.1368,6.1368,6.118,6.1368,843200.0
2012-05-29 11:30:00,6.54,6.55,6.5,6.51,3748800.0,6.1274,6.1368,6.0899,6.0993,3748800.0
2012-05-29 11:40:00,6.5,6.51,6.47,6.48,3628000.0,6.0899,6.0993,6.0618,6.0712,3628000.0
2012-05-29 11:50:00,6.48,6.5,6.48,6.49,1621600.0,6.0712,6.0899,6.0712,6.0805,1621600.0
2012-05-29 12:00:00,6.49,6.49,6.46,6.48,3540800.0,6.0805,6.0805,6.0524,6.0712,3540800.0
2012-05-29 12:10:00,6.48,6.48,6.46,6.47,1556000.0,6.0712,6.0712,6.0524,6.0618,1556000.0
2012-05-29 12:20:00,6.47,6.48,6.47,6.48,977600.0,6.0618,6.0712,6.0618,6.0712,977600.0
2012-05-29 12:30:00,6.48,6.48,6.46,6.47,1824000.0,6.0712,6.0712,6.0524,6.0618,1824000.0
2012-05-29 12:40:00,6.47,6.49,6.47,6.49,1866400.0,6.0618,6.0805,6.0618,6.0805,1866400.0
2012-05-29 12:50:00,6.48,6.49,6.47,6.48,958400.0,6.0712,6.0805,6.0618,6.0712,958400.0
2012-05-29 13:00:00,6.48,6.48,6.46,6.47,570400.0,6.0712,6.0712,6.0524,6.0618,570400.0
2012-05-29 13:10:00,6.47,6.48,6.47,6.48,927200.0,6.0618,6.0712,6.0618,6.0712,927200.0
2012-05-29 13:20:00,6.48,6.48,6.46,6.46,976800.0,6.0712,6.0712,6.0524,6.0524,976800.0
2012-05-29 13:30:00,6.46,6.47,6.45,6.47,1951200.0,6.0524,6.0618,6.0431,6.0618,1951200.0
2012-05-29 13:40:00,6.47,6.49,6.47,6.48,1244000.0,6.0618,6.0805,6.0618,6.0712,1244000.0
2012-05-29 13:50:00,6.48,6.49,6.48,6.49,292000.0,6.0712,6.0805,6.0712,6.0805,292000.0
2012-05-29 14:00:00,6.49,6.49,6.48,6.48,521600.0,6.0805,6.0805,6.0712,6.0712,521600.0
2012-05-29 14:10:00,6.48,6.5,6.48,6.5,1556000.0,6.0712,6.0899,6.0712,6.0899,1556000.0
2012-05-29 14:20:00,6.49,6.49,6.48,6.49,1133600.0,6.0805,6.0805,6.0712,6.0805,1133600.0
2012-05-29 14:30:00,6.49,6.5,6.48,6.48,534400.0,6.0805,6.0899,6.0712,6.0712,534400.0
2012-05-29 14:40:00,6.48,6.49,6.48,6.49,598400.0,6.0712,6.0805,6.0712,6.0805,598400.0
2012-05-29 14:50:00,6.49,6.51,6.49,6.51,1374400.0,6.0805,6.0993,6.0805,6.0993,1374400.0
2012-05-29 15:00:00,6.51,6.51,6.5,6.51,1017600.0,6.0993,6.0993,6.0899,6.0993,1017600.0
2012-05-29 15:10:00,6.51,6.52,6.51,6.52,1868800.0,6.0993,6.1087,6.0993,6.1087,1868800.0
2012-05-29 15:20:00,6.52,6.52,6.51,6.52,924000.0,6.1087,6.1087,6.0993,6.1087,924000.0
2012-05-29 15:30:00,6.52,6.53,6.5,6.52,1422400.0,6.1087,6.118,6.0899,6.1087,1422400.0
2012-05-29 15:40:00,6.52,6.55,6.51,6.55,2304000.0,6.1087,6.1368,6.0993,6.1368,2304000.0
2012-05-29 15:50:00,6.55,6.55,6.53,6.55,5228000.0,6.1368,6.1368,6.118,6.1368,5228000.0
2012-05-30 09:30:00,6.44,6.44,6.4,6.4,4544000.0,6.0337,6.0337,5.9962,5.9962,4544000.0
2012-05-30 09:40:00,6.4,6.41,6.38,6.4,3940000.0,5.9962,6.0056,5.9775,5.9962,3940000.0
2012-05-30 09:50:00,6.4,6.42,6.39,6.4,1684000.0,5.9962,6.015,5.9869,5.9962,1684000.0
2012-05-30 10:00:00,6.4,6.41,6.38,6.41,3190400.0,5.9962,6.0056,5.9775,6.0056,3190400.0
2012-05-30 10:10:00,6.41,6.41,6.38,6.38,2191200.0,6.0056,6.0056,5.9775,5.9775,2191200.0
2012-05-30 10:20:00,6.38,6.4,6.37,6.4,1112800.0,5.9775,5.9962,5.9681,5.9962,1112800.0
2012-05-30 10:30:00,6.4,6.41,6.38,6.38,1414400.0,5.9962,6.0056,5.9775,5.9775,1414400.0
2012-05-30 10:40:00,6.38,6.39,6.37,6.37,1966400.0,5.9775,5.9869,5.9681,5.9681,1966400.0
2012-05-30 10:50:00,6.37,6.38,6.36,6.36,1208800.0,5.9681,5.9775,5.9587,5.9587,1208800.0
2012-05-30 11:00:00,6.36,6.39,6.36,6.39,1416800.0,5.9587,5.9869,5.9587,5.9869,1416800.0
2012-05-30 11:10:00,6.39,6.4,6.39,6.39,1553600.0,5.9869,5.9962,5.9869,5.9869,1553600.0
2012-05-30 11:20:00,6.39,6.4,6.38,6.39,797600.0,5.9869,5.9962,5.9775,5.9869,797600.0
2012-05-30 11:30:00,6.39,6.4,6.37,6.39,1288800.0,5.9869,5.9962,5.9681,5.9869,1288800.0
2012-05-30 11:40:00,6.39,6.39,6.37,6.38,872800.0,5.9869,5.9869,5.9681,5.9775,872800.0
2012-05-30 11:50:00,6.38,6.39,6.37,6.38,944000.0,5.9775,5.9869,5.9681,5.9775,944000.0
2012-05-30 12:00:00,6.38,6.38,6.35,6.37,1665600.0,5.9775,5.9775,5.9494,5.9681,1665600.0
2012-05-30 12:10:00,6.37,6.37,6.36,6.36,270400.0,5.9681,5.9681,5.9587,5.9587,270400.0
2012-05-30 12:20:00,6.36,6.36,6.34,6.35,1540000.0,5.9587,5.9587,5.94,5.9494,1540000.0
2012-05-30 12:30:00,6.35,6.36,6.34,6.35,640000.0,5.9494,5.9587,5.94,5.9494,640000.0
2012-05-30 12:40:00,6.35,6.37,6.35,6.37,1157600.0,5.9494,5.9681,5.9494,5.9681,1157600.0
2012-05-30 12:50:00,6.37,6.37,6.36,6.37,594400.0,5.9681,5.9681,5.9587,5.9681,594400.0
2012-05-30 13:00:00,6.37,6.37,6.35,6.35,580800.0,5.9681,5.9681,5.9494,5.9494,580800.0
2012-05-30 13:10:00,6.36,6.36,6.35,6.36,980000.0,5.9587,5.9587,5.9494,5.9587,980000.0
2012-05-30 13:20:00,6.36,6.37,6.36,6.37,454400.0,5.9587,5.9681,5.9587,5.9681,454400.0
2012-05-30 13:30:00,6.37,6.39,6.37,6.39,1517600.0,5.9681,5.9869,5.9681,5.9869,1517600.0
2012-05-30 13:40:00,6.39,6.4,6.38,6.39,572000.0,5.9869,5.9962,5.9775,5.9869,572000.0
2012-05-30 13:50:00,6.39,6.4,6.38,6.39,696000.0,5.9869,5.9962,5.9775,5.9869,696000.0
2012-05-30 14:00:00,6.39,6.41,6.39,6.4,1116800.0,5.9869,6.0056,5.9869,5.9962,1116800.0
2012-05-30 14:10:00,6.4,6.4,6.39,6.4,492800.0,5.9962,5.9962,5.9869,5.9962,492800.0
2012-05-30 14:20:00,6.4,6.4,6.37,6.38,690400.0,5.9962,5.9962,5.9681,5.9775,690400.0
2012-05-30 14:30:00,6.38,6.39,6.38,6.38,818400.0,5.9775,5.9869,5.9775,5.9775,818400.0
2012-05-30 14:40:00,6.38,6.39,6.38,6.38,375200.0,5.9775,5.9869,5.9775,5.9775,375200.0
2012-05-30 14:50:00,6.38,6.38,6.37,6.37,450400.0,5.9775,5.9775,5.9681,5.9681,450400.0
2012-05-30 15:00:00,6.37,6.39,6.36,6.37,732000.0,5.9681,5.9869,5.9587,5.9681,732000.0
2012-05-30 15:10:00,6.37,6.37,6.33,6.35,1760800.0,5.9681,5.9681,5.9306,5.9494,1760800.0
2012-05-30 15:20:00,6.35,6.39,6.35,6.38,1464000.0,5.9494,5.9869,5.9494,5.9775,1464000.0
2012-05-30 15:30:00,6.38,6.38,6.37,6.38,1002400.0,5.9775,5.9775,5.9681,5.9775,1002400.0
2012-05-30 15:40:00,6.38,6.39,6.37,6.37,1556000.0,5.9775,5.9869,5.9681,5.9681,1556000.0
2012-05-30 15:50:00,6.38,6.39,6.36,6.36,3444000.0,5.9775,5.9869,5.9587,5.9587,3444000.0
2012-05-31 09:30:00,6.35,6.37,6.33,6.34,3254400.0,5.9494,5.9681,5.9306,5.94,3254400.0
2012-05-31 09:40:00,6.34,6.35,6.28,6.29,6276000.0,5.94,5.9494,5.8838,5.8932,6276000.0
2012-05-31 09:50:00,6.29,6.29,6.26,6.28,3835200.0,5.8932,5.8932,5.8651,5.8838,3835200.0
2012-05-31 10:00:00,6.28,6.29,6.26,6.26,3403200.0,5.8838,5.8932,5.8651,5.8651,3403200.0
2012-05-31 10:10:00,6.26,6.28,6.24,6.27,3694400.0,5.8651,5.8838,5.8463,5.8744,3694400.0
2012-05-31 10:20:00,6.27,6.28,6.25,6.28,1688000.0,5.8744,5.8838,5.8557,5.8838,1688000.0
2012-05-31 10:30:00,6.27,6.29,6.27,6.27,2077600.0,5.8744,5.8932,5.8744,5.8744,2077600.0
2012-05-31 10:40:00,6.27,6.27,6.24,6.24,3395200.0,5.8744,5.8744,5.8463,5.8463,3395200.0
2012-05-31 10:50:00,6.24,6.26,6.23,6.25,1614400.0,5.8463,5.8651,5.8369,5.8557,1614400.0
2012-05-31 11:00:00,6.25,6.25,6.22,6.23,4154400.0,5.8557,5.8557,5.8276,5.8369,4154400.0
2012-05-31 11:10:00,6.23,6.24,6.22,6.23,1192000.0,5.8369,5.8463,5.8276,5.8369,1192000.0
2012-05-31 11:20:00,6.23,6.25,6.23,6.25,1440800.0,5.8369,5.8557,5.8369,5.8557,1440800.0
2012-05-31 11:30:00,6.25,6.3,6.25,6.29,4672800.0,5.8557,5.9025,5.8557,5.8932,4672800.0
2012-05-31 11:40:00,6.29,6.29,6.26,6.26,1212800.0,5.8932,5.8932,5.8651,5.8651,1212800.0
2012-05-31 11:50:00,6.26,6.28,6.26,6.27,751200.0,5.8651,5.8838,5.8651,5.8744,751200.0
2012-05-31 12:00:00,6.27,6.29,6.26,6.29,1598400.0,5.8744,5.8932,5.8651,5.8932,1598400.0
2012-05-31 12:10:00,6.29,6.31,6.29,6.3,2154400.0,5.8932,5.9119,5.8932,5.9025,2154400.0
2012-05-31 12:20:00,6.3,6.36,6.3,6.34,3575200.0,5.9025,5.9587,5.9025,5.94,3575200.0
2012-05-31 12:30:00,6.34,6.35,6.31,6.32,1968800.0,5.94,5.9494,5.9119,5.9213,1968800.0
2012-05-31 12:40:00,6.32,6.34,6.32,6.34,625600.0,5.9213,5.94,5.9213,5.94,625600.0
2012-05-31 12:50:00,6.34,6.35,6.33,6.33,719200.0,5.94,5.9494,5.9306,5.9306,719200.0
2012-05-31 13:00:00,6.33,6.38,6.33,6.36,3436000.0,5.9306,5.9775,5.9306,5.9587,3436000.0
2012-05-31 13:10:00,6.36,6.37,6.35,6.36,2443200.0,5.9587,5.9681,5.9494,5.9587,2443200.0
2012-05-31 13:20:00,6.36,6.37,6.34,6.34,972800.0,5.9587,5.9681,5.94,5.94,972800.0
2012-05-31 13:30:00,6.34,6.35,6.32,6.33,1076000.0,5.94,5.9494,5.9213,5.9306,1076000.0
2012-05-31 13:40:00,6.32,6.33,6.31,6.32,992800.0,5.9213,5.9306,5.9119,5.9213,992800.0
2012-05-31 13:50:00,6.32,6.32,6.3,6.32,714400.0,5.9213,5.9213,5.9025,5.9213,714400.0
2012-05-31 14:00:00,6.31,6.34,6.31,6.33,812000.0,5.9119,5.94,5.9119,5.9306,812000.0
2012-05-31 14:10:00,6.34,6.35,6.33,6.33,895200.0,5.94,5.9494,5.9306,5.9306,895200.0
2012-05-31 14:20:00,6.33,6.35,6.32,6.33,1300800.0,5.9306,5.9494,5.9213,5.9306,1300800.0
2012-05-31 14:30:00,6.33,6.35,6.33,6.34,1261600.0,5.9306,5.9494,5.9306,5.94,1261600.0
2012-05-31 14:40:00,6.34,6.36,6.34,6.34,865600.0,5.94,5.9587,5.94,5.94,865600.0
2012-05-31 14:50:00,6.34,6.35,6.33,6.35,933600.0,5.94,5.9494,5.9306,5.9494,933600.0
2012-05-31 15:00:00,6.34,6.35,6.33,6.34,1254400.0,5.94,5.9494,5.9306,5.94,1254400.0
2012-05-31 15:10:00,6.35,6.36,6.35,6.36,1979200.0,5.9494,5.9587,5.9494,5.9587,1979200.0
2012-05-31 15:20:00,6.36,6.4,6.35,6.39,3447200.0,5.9587,5.9962,5.9494,5.9869,3447200.0
2012-05-31 15:30:00,6.39,6.43,6.38,6.41,3856800.0,5.9869,6.0243,5.9775,6.0056,3856800.0
2012-05-31 15:40:00,6.41,6.41,6.36,6.36,3695200.0,6.0056,6.0056,5.9587,5.9587,3695200.0
2012-05-31 15:50:00,6.36,6.37,6.33,6.33,6299200.0,5.9587,5.9681,5.9306,5.9306,6299200.0
2012-06-01 09:30:00,6.13,6.17,6.13,6.15,5944800.0,5.7433,5.7807,5.7433,5.762,5944800.0
2012-06-01 09:40:00,6.15,6.16,6.12,6.13,3632000.0,5.762,5.7714,5.7339,5.7433,3632000.0
2012-06-01 09:50:00,6.13,6.15,6.1,6.12,5901600.0,5.7433,5.762,5.7151,5.7339,5901600.0
2012-06-01 10:00:00,6.11,6.16,6.11,6.16,6257600.0,5.7245,5.7714,5.7245,5.7714,6257600.0
2012-06-01 10:10:00,6.16,6.16,6.12,6.13,2990400.0,5.7714,5.7714,5.7339,5.7433,2990400.0
2012-06-01 10:20:00,6.13,6.13,6.1,6.11,4501600.0,5.7433,5.7433,5.7151,5.7245,4501600.0
2012-06-01 10:30:00,6.1,6.11,6.09,6.1,3154400.0,5.7151,5.7245,5.7058,5.7151,3154400.0
2012-06-01 10:40:00,6.1,6.11,6.09,6.11,3176800.0,5.7151,5.7245,5.7058,5.7245,3176800.0
2012-06-01 10:50:00,6.11,6.11,6.09,6.09,2351200.0,5.7245,5.7245,5.7058,5.7058,2351200.0
2012-06-01 11:00:00,6.09,6.09,6.07,6.07,4562400.0,5.7058,5.7058,5.687,5.687,4562400.0
2012-06-01 11:10:00,6.07,6.1,6.07,6.09,2914400.0,5.687,5.7151,5.687,5.7058,2914400.0
2012-06-01 11:20:00,6.09,6.1,6.08,6.09,1924800.0,5.7058,5.7151,5.6964,5.7058,1924800.0
2012-06-01 11:30:00,6.09,6.11,6.08,6.09,1942400.0,5.7058,5.7245,5.6964,5.7058,1942400.0
2012-06-01 11:40:00,6.09,6.1,6.08,6.08,1225600.0,5.7058,5.7151,5.6964,5.6964,1225600.0
2012-06-01 11:50:00,6.08,6.11,6.08,6.11,2573600.0,5.6964,5.7245,5.6964,5.7245,2573600.0
2012-06-01 12:00:00,6.11,6.11,6.09,6.1,2743200.0,5.7245,5.7245,5.7058,5.7151,2743200.0
2012-06-01 12:10:00,6.1,6.12,6.1,6.11,2079200.0,5.7151,5.7339,5.7151,5.7245,2079200.0
2012-06-01 12:20:00,6.11,6.11,6.08,6.08,2539200.0,5.7245,5.7245,5.6964,5.6964,2539200.0
2012-06-01 12:30:00,6.08,6.08,6.07,6.07,1442400.0,5.6964,5.6964,5.687,5.687,1442400.0
2012-06-01 12:40:00,6.08,6.09,6.07,6.09,1048000.0,5.6964,5.7058,5.687,5.7058,1048000.0
2012-06-01 12:50:00,6.09,6.09,6.08,6.08,1223200.0,5.7058,5.7058,5.6964,5.6964,1223200.0
2012-06-01 13:00:00,6.08,6.08,6.07,6.08,1314400.0,5.6964,5.6964,5.687,5.6964,1314400.0
2012-06-01 13:10:00,6.08,6.09,6.08,6.08,793600.0,5.6964,5.7058,5.6964,5.6964,793600.0
2012-06-01 13:20:00,6.08,6.08,6.06,6.06,1743200.0,5.6964,5.6964,5.6777,5.6777,1743200.0
2012-06-01 13:30:00,6.06,6.06,6.04,6.04,5240000.0,5.6777,5.6777,5.6589,5.6589,5240000.0
2012-06-01 13:40:00,6.04,6.06,6.03,6.05,1588800.0,5.6589,5.6777,5.6496,5.6683,1588800.0
2012-06-01 13:50:00,6.05,6.05,6.04,6.05,1166400.0,5.6683,5.6683,5.6589,5.6683,1166400.0
2012-06-01 14:00:00,6.05,6.05,6.02,6.02,2828000.0,5.6683,5.6683,5.6402,5.6402,2828000.0
2012-06-01 14:10:00,6.02,6.03,6.01,6.03,1386400.0,5.6402,5.6496,5.6308,5.6496,1386400.0
2012-06-01 14:20:00,6.03,6.06,6.03,6.04,3041600.0,5.6496,5.6777,5.6496,5.6589,3041600.0
2012-06-01 14:30:00,6.04,6.07,6.04,6.07,2293600.0,5.6589,5.687,5.6589,5.687,2293600.0
2012-06-01 14:40:00,6.07,6.07,6.05,6.06,1780000.0,5.687,5.687,5.6683,5.6777,1780000.0
2012-06-01 14:50:00,6.06,6.07,6.03,6.04,1980000.0,5.6777,5.687,5.6496,5.6589,1980000.0
2012-06-01 15:00:00,6.04,6.05,6.03,6.05,1504800.0,5.6589,5.6683,5.6496,5.6683,1504800.0
2012-06-01 15:10:00,6.05,6.06,6.02,6.02,2224000.0,5.6683,5.6777,5.6402,5.6402,2224000.0
2012-06-01 15:20:00,6.02,6.04,6.02,6.03,1896000.0,5.6402,5.6589,5.6402,5.6496,1896000.0
2012-06-01 15:30:00,6.03,6.04,6.02,6.02,2688000.0,5.6496,5.6589,5.6402,5.6402,2688000.0
2012-06-01 15:40:00,6.02,6.04,6.01,6.02,3640800.0,5.6402,5.6589,5.6308,5.6402,3640800.0
2012-06-01 15:50:00,6.02,6.04,6.01,6.02,4442400.0,5.6402,5.6589,5.6308,5.6402,4442400.0
2012-06-04 09:30:00,6.03,6.06,6.02,6.05,5511200.0,5.6496,5.6777,5.6402,5.6683,5511200.0
2012-06-04 09:40:00,6.05,6.05,6.0,6.01,3620800.0,5.6683,5.6683,5.6215,5.6308,3620800.0
2012-06-04 09:50:00,6.01,6.01,5.98,5.99,4784800.0,5.6308,5.6308,5.6027,5.6121,4784800.0
2012-06-04 10:00:00,5.99,5.99,5.95,5.97,4402400.0,5.6121,5.6121,5.5746,5.5934,4402400.0
2012-06-04 10:10:00,5.97,6.01,5.97,6.01,2541600.0,5.5934,5.6308,5.5934,5.6308,2541600.0
2012-06-04 10:20:00,6.01,6.03,5.99,6.0,4680800.0,5.6308,5.6496,5.6121,5.6215,4680800.0
2012-06-04 10:30:00,6.0,6.0,5.98,5.99,1836800.0,5.6215,5.6215,5.6027,5.6121,1836800.0
2012-06-04 10:40:00,5.99,6.01,5.98,5.99,1340800.0,5.6121,5.6308,5.6027,5.6121,1340800.0
2012-06-04 10:50:00,5.99,6.02,5.99,6.0,1720000.0,5.6121,5.6402,5.6121,5.6215,1720000.0
2012-06-04 11:00:00,6.0,6.01,5.98,5.98,1712000.0,5.6215,5.6308,5.6027,5.6027,1712000.0
2012-06-04 11:10:00,5.99,5.99,5.97,5.97,1588800.0,5.6121,5.6121,5.5934,5.5934,1588800.0
2012-06-04 11:20:00,5.97,5.99,5.97,5.97,1653600.0,5.5934,5.6121,5.5934,5.5934,1653600.0
2012-06-04 11:30:00,5.97,5.98,5.97,5.97,840800.0,5.5934,5.6027,5.5934,5.5934,840800.0
2012-06-04 11:40:00,5.97,5.98,5.97,5.97,1365600.0,5.5934,5.6027,5.5934,5.5934,1365600.0
2012-06-04 11:50:00,5.97,5.97,5.96,5.96,582400.0,5.5934,5.5934,5.584,5.584,582400.0
2012-06-04 12:00:00,5.96,5.97,5.96,5.96,1926400.0,5.584,5.5934,5.584,5.584,1926400.0
2012-06-04 12:10:00,5.96,5.96,5.93,5.94,4062400.0,5.584,5.584,5.5559,5.5652,4062400.0
2012-06-04 12:20:00,5.94,5.94,5.92,5.92,2079200.0,5.5652,5.5652,5.5465,5.5465,2079200.0
2012-06-04 12:30:00,5.92,5.93,5.92,5.93,870400.0,5.5465,5.5559,5.5465,5.5559,870400.0
2012-06-04 12:40:00,5.93,5.94,5.93,5.93,567200.0,5.5559,5.5652,5.5559,5.5559,567200.0
2012-06-04 12:50:00,5.93,5.93,5.92,5.93,760800.0,5.5559,5.5559,5.5465,5.5559,760800.0
2012-06-04 13:00:00,5.93,5.95,5.93,5.94,2027200.0,5.5559,5.5746,5.5559,5.5652,2027200.0
2012-06-04 13:10:00,5.93,5.95,5.93,5.93,889600.0,5.5559,5.5746,5.5559,5.5559,889600.0
2012-06-04 13:20:00,5.93,5.93,5.91,5.92,1047200.0,5.5559,5.5559,5.5371,5.5465,1047200.0
2012-06-04 13:30:00,5.93,5.96,5.92,5.96,1540000.0,5.5559,5.584,5.5465,5.584,1540000.0
2012-06-04 13:40:00,5.96,5.96,5.94,5.94,935200.0,5.584,5.584,5.5652,5.5652,935200.0
2012-06-04 13:50:00,5.94,5.96,5.93,5.95,1427200.0,5.5652,5.584,5.5559,5.5746,1427200.0
2012-06-04 14:00:00,5.95,5.96,5.94,5.95,1544800.0,5.5746,5.584,5.5652,5.5746,1544800.0
2012-06-04 14:10:00,5.96,5.99,5.95,5.98,1712000.0,5.584,5.6121,5.5746,5.6027,1712000.0
2012-06-04 14:20:00,5.98,6.01,5.98,6.0,3944800.0,5.6027,5.6308,5.6027,5.6215,3944800.0
2012-06-04 14:30:00,6.0,6.04,5.99,6.03,3517600.0,5.6215,5.6589,5.6121,5.6496,3517600.0
2012-06-04 14:40:00,6.03,6.04,6.02,6.02,1192000.0,5.6496,5.6589,5.6402,5.6402,1192000.0
2012-06-04 14:50:00,6.02,6.02,6.0,6.0,1276800.0,5.6402,5.6402,5.6215,5.6215,1276800.0
2012-06-04 15:00:00,6.0,6.01,6.0,6.0,788000.0,5.6215,5.6308,5.6215,5.6215,788000.0
2012-06-04 15:10:00,6.0,6.0,5.97,6.0,1964000.0,5.6215,5.6215,5.5934,5.6215,1964000.0
2012-06-04 15:20:00,6.0,6.01,5.98,6.0,1253600.0,5.6215,5.6308,5.6027,5.6215,1253600.0
2012-06-04 15:30:00,6.0,6.0,5.97,5.98,1340000.0,5.6215,5.6215,5.5934,5.6027,1340000.0
2012-06-04 15:40:00,5.99,6.02,5.98,6.01,2718400.0,5.6121,5.6402,5.6027,5.6308,2718400.0
2012-06-04 15:50:00,6.01,6.03,6.01,6.01,4427200.0,5.6308,5.6496,5.6308,5.6308,4427200.0
2012-06-05 09:30:00,5.98,6.02,5.97,6.01,2470400.0,5.6027,5.6402,5.5934,5.6308,2470400.0
2012-06-05 09:40:00,6.01,6.03,6.0,6.03,2499200.0,5.6308,5.6496,5.6215,5.6496,2499200.0
2012-06-05 09:50:00,6.03,6.04,6.01,6.03,3503200.0,5.6496,5.6589,5.6308,5.6496,3503200.0
2012-06-05 10:00:00,6.03,6.08,6.03,6.07,4389600.0,5.6496,5.6964,5.6496,5.687,4389600.0
2012-06-05 10:10:00,6.07,6.08,6.06,6.06,2198400.0,5.687,5.6964,5.6777,5.6777,2198400.0
2012-06-05 10:20:00,6.06,6.09,6.06,6.07,3628000.0,5.6777,5.7058,5.6777,5.687,3628000.0
2012-06-05 10:30:00,6.08,6.08,6.06,6.07,1220800.0,5.6964,5.6964,5.6777,5.687,1220800.0
2012-06-05 10:40:00,6.07,6.07,6.04,6.05,1833600.0,5.687,5.687,5.6589,5.6683,1833600.0
2012-06-05 10:50:00,6.05,6.05,6.02,6.04,1018400.0,5.6683,5.6683,5.6402,5.6589,1018400.0
2012-06-05 11:00:00,6.04,6.05,6.03,6.04,606400.0,5.6589,5.6683,5.6496,5.6589,606400.0
2012-06-05 11:10:00,6.04,6.07,6.04,6.07,1676800.0,5.6589,5.687,5.6589,5.687,1676800.0
2012-06-05 11:20:00,6.07,6.07,6.05,6.05,1714400.0,5.687,5.687,5.6683,5.6683,1714400.0
2012-06-05 11:30:00,6.05,6.07,6.03,6.03,1525600.0,5.6683,5.687,5.6496,5.6496,1525600.0
2012-06-05 11:40:00,6.04,6.04,6.02,6.03,1322400.0,5.6589,5.6589,5.6402,5.6496,1322400.0
2012-06-05 11:50:00,6.03,6.03,6.02,6.02,2058400.0,5.6496,5.6496,5.6402,5.6402,2058400.0
2012-06-05 12:00:00,6.02,6.05,6.02,6.04,753600.0,5.6402,5.6683,5.6402,5.6589,753600.0
2012-06-05 12:10:00,6.04,6.05,6.02,6.03,659200.0,5.6589,5.6683,5.6402,5.6496,659200.0
2012-06-05 12:20:00,6.03,6.04,6.02,6.04,556000.0,5.6496,5.6589,5.6402,5.6589,556000.0
2012-06-05 12:30:00,6.04,6.08,6.04,6.07,3196000.0,5.6589,5.6964,5.6589,5.687,3196000.0
2012-06-05 12:40:00,6.06,6.07,6.04,6.04,976800.0,5.6777,5.687,5.6589,5.6589,976800.0
2012-06-05 12:50:00,6.05,6.06,6.04,6.06,1349600.0,5.6683,5.6777,5.6589,5.6777,1349600.0
2012-06-05 13:00:00,6.05,6.06,6.04,6.05,655200.0,5.6683,5.6777,5.6589,5.6683,655200.0
2012-06-05 13:10:00,6.05,6.06,6.03,6.04,660000.0,5.6683,5.6777,5.6496,5.6589,660000.0
2012-06-05 13:20:00,6.04,6.06,6.04,6.06,582400.0,5.6589,5.6777,5.6589,5.6777,582400.0
2012-06-05 13:30:00,6.05,6.06,6.05,6.06,729600.0,5.6683,5.6777,5.6683,5.6777,729600.0
2012-06-05 13:40:00,6.06,6.08,6.05,6.07,1605600.0,5.6777,5.6964,5.6683,5.687,1605600.0
2012-06-05 13:50:00,6.07,6.09,6.07,6.08,1191200.0,5.687,5.7058,5.687,5.6964,1191200.0
2012-06-05 14:00:00,6.08,6.09,6.07,6.08,1386400.0,5.6964,5.7058,5.687,5.6964,1386400.0
2012-06-05 14:10:00,6.08,6.09,6.08,6.09,1656000.0,5.6964,5.7058,5.6964,5.7058,1656000.0
2012-06-05 14:20:00,6.09,6.09,6.08,6.09,1156000.0,5.7058,5.7058,5.6964,5.7058,1156000.0
2012-06-05 14:30:00,6.09,6.09,6.07,6.08,531200.0,5.7058,5.7058,5.687,5.6964,531200.0
2012-06-05 14:40:00,6.08,6.08,6.07,6.08,1287200.0,5.6964,5.6964,5.687,5.6964,1287200.0
2012-06-05 14:50:00,6.08,6.09,6.08,6.08,891200.0,5.6964,5.7058,5.6964,5.6964,891200.0
2012-06-05 15:00:00,6.09,6.1,6.08,6.08,1817600.0,5.7058,5.7151,5.6964,5.6964,1817600.0
2012-06-05 15:10:00,6.08,6.09,6.07,6.08,816000.0,5.6964,5.7058,5.687,5.6964,816000.0
2012-06-05 15:20:00,6.08,6.09,6.08,6.08,1089600.0,5.6964,5.7058,5.6964,5.6964,1089600.0
2012-06-05 15:30:00,6.09,6.11,6.08,6.1,2096800.0,5.7058,5.7245,5.6964,5.7151,2096800.0
2012-06-05 15:40:00,6.1,6.11,6.09,6.1,3684000.0,5.7151,5.7245,5.7058,5.7151,3684000.0
2012-06-05 15:50:00,6.1,6.11,6.09,6.09,3753600.0,5.7151,5.7245,5.7058,5.7058,3753600.0
2012-06-06 09:30:00,6.18,6.21,6.18,6.18,3746400.0,5.7901,5.8182,5.7901,5.7901,3746400.0
2012-06-06 09:40:00,6.19,6.24,6.19,6.23,4480000.0,5.7995,5.8463,5.7995,5.8369,4480000.0
2012-06-06 09:50:00,6.23,6.26,6.22,6.24,2747200.0,5.8369,5.8651,5.8276,5.8463,2747200.0
2012-06-06 10:00:00,6.24,6.26,6.24,6.26,2668800.0,5.8463,5.8651,5.8463,5.8651,2668800.0
2012-06-06 10:10:00,6.26,6.27,6.25,6.25,2400800.0,5.8651,5.8744,5.8557,5.8557,2400800.0
2012-06-06 10:20:00,6.25,6.25,6.24,6.24,1733600.0,5.8557,5.8557,5.8463,5.8463,1733600.0
2012-06-06 10:30:00,6.24,6.26,6.24,6.26,1744800.0,5.8463,5.8651,5.8463,5.8651,1744800.0
2012-06-06 10:40:00,6.26,6.28,6.26,6.27,2703200.0,5.8651,5.8838,5.8651,5.8744,2703200.0
2012-06-06 10:50:00,6.28,6.28,6.27,6.28,1688800.0,5.8838,5.8838,5.8744,5.8838,1688800.0
2012-06-06 11:00:00,6.28,6.28,6.27,6.28,1728000.0,5.8838,5.8838,5.8744,5.8838,1728000.0
2012-06-06 11:10:00,6.28,6.3,6.28,6.3,1488800.0,5.8838,5.9025,5.8838,5.9025,1488800.0
2012-06-06 11:20:00,6.29,6.31,6.29,6.31,2112800.0,5.8932,5.9119,5.8932,5.9119,2112800.0
2012-06-06 11:30:00,6.31,6.31,6.3,6.31,1064800.0,5.9119,5.9119,5.9025,5.9119,1064800.0
2012-06-06 11:40:00,6.31,6.32,6.3,6.31,1249600.0,5.9119,5.9213,5.9025,5.9119,1249600.0
2012-06-06 11:50:00,6.32,6.32,6.3,6.31,1391200.0,5.9213,5.9213,5.9025,5.9119,1391200.0
2012-06-06 12:00:00,6.31,6.32,6.31,6.32,1667200.0,5.9119,5.9213,5.9119,5.9213,1667200.0
2012-06-06 12:10:00,6.31,6.32,6.31,6.32,1159200.0,5.9119,5.9213,5.9119,5.9213,1159200.0
2012-06-06 12:20:00,6.32,6.33,6.31,6.32,1150400.0,5.9213,5.9306,5.9119,5.9213,1150400.0
2012-06-06 12:30:00,6.32,6.33,6.31,6.32,692800.0,5.9213,5.9306,5.9119,5.9213,692800.0
2012-06-06 12:40:00,6.32,6.34,6.32,6.33,1044800.0,5.9213,5.94,5.9213,5.9306,1044800.0
2012-06-06 12:50:00,6.33,6.33,6.32,6.32,775200.0,5.9306,5.9306,5.9213,5.9213,775200.0
2012-06-06 13:00:00,6.32,6.33,6.32,6.32,1076000.0,5.9213,5.9306,5.9213,5.9213,1076000.0
2012-06-06 13:10:00,6.32,6.32,6.31,6.31,1178400.0,5.9213,5.9213,5.9119,5.9119,1178400.0
2012-06-06 13:20:00,6.31,6.32,6.3,6.32,1005600.0,5.9119,5.9213,5.9025,5.9213,1005600.0
2012-06-06 13:30:00,6.32,6.32,6.31,6.32,455200.0,5.9213,5.9213,5.9119,5.9213,455200.0
2012-06-06 13:40:00,6.32,6.32,6.31,6.31,979200.0,5.9213,5.9213,5.9119,5.9119,979200.0
2012-06-06 13:50:00,6.31,6.31,6.3,6.3,434400.0,5.9119,5.9119,5.9025,5.9025,434400.0
2012-06-06 14:00:00,6.3,6.32,6.29,6.29,1335200.0,5.9025,5.9213,5.8932,5.8932,1335200.0
2012-06-06 14:10:00,6.29,6.3,6.29,6.3,1320000.0,5.8932,5.9025,5.8932,5.9025,1320000.0
2012-06-06 14:20:00,6.3,6.31,6.29,6.31,1218400.0,5.9025,5.9119,5.8932,5.9119,1218400.0
2012-06-06 14:30:00,6.31,6.32,6.3,6.32,1184800.0,5.9119,5.9213,5.9025,5.9213,1184800.0
2012-06-06 14:40:00,6.31,6.33,6.31,6.32,1089600.0,5.9119,5.9306,5.9119,5.9213,1089600.0
2012-06-06 14:50:00,6.32,6.33,6.31,6.32,1390400.0,5.9213,5.9306,5.9119,5.9213,1390400.0
2012-06-06 15:00:00,6.32,6.33,6.31,6.32,956800.0,5.9213,5.9306,5.9119,5.9213,956800.0
2012-06-06 15:10:00,6.32,6.33,6.31,6.31,1085600.0,5.9213,5.9306,5.9119,5.9119,1085600.0
2012-06-06 15:20:00,6.3,6.32,6.3,6.31,688000.0,5.9025,5.9213,5.9025,5.9119,688000.0
2012-06-06 15:30:00,6.31,6.32,6.31,6.31,1508800.0,5.9119,5.9213,5.9119,5.9119,1508800.0
2012-06-06 15:40:00,6.31,6.36,6.31,6.34,3136000.0,5.9119,5.9587,5.9119,5.94,3136000.0
2012-06-06 15:50:00,6.35,6.37,6.34,6.37,4939200.0,5.9494,5.9681,5.94,5.9681,4939200.0
2012-06-07 09:30:00,6.51,6.52,6.49,6.51,7340000.0,6.0993,6.1087,6.0805,6.0993,7340000.0
2012-06-07 09:40:00,6.51,6.51,6.49,6.5,3920800.0,6.0993,6.0993,6.0805,6.0899,3920800.0
2012-06-07 09:50:00,6.5,6.51,6.49,6.5,3694400.0,6.0899,6.0993,6.0805,6.0899,3694400.0
2012-06-07 10:00:00,6.5,6.51,6.44,6.45,9735200.0,6.0899,6.0993,6.0337,6.0431,9735200.0
2012-06-07 10:10:00,6.45,6.45,6.42,6.42,4268800.0,6.0431,6.0431,6.015,6.015,4268800.0
2012-06-07 10:20:00,6.42,6.47,6.42,6.46,3240000.0,6.015,6.0618,6.015,6.0524,3240000.0
2012-06-07 10:30:00,6.46,6.46,6.42,6.42,2979200.0,6.0524,6.0524,6.015,6.015,2979200.0
2012-06-07 10:40:00,6.43,6.44,6.4,6.41,3883200.0,6.0243,6.0337,5.9962,6.0056,3883200.0
2012-06-07 10:50:00,6.41,6.42,6.4,6.42,2434400.0,6.0056,6.015,5.9962,6.015,2434400.0
2012-06-07 11:00:00,6.42,6.44,6.41,6.42,1673600.0,6.015,6.0337,6.0056,6.015,1673600.0
2012-06-07 11:10:00,6.42,6.43,6.4,6.4,2012800.0,6.015,6.0243,5.9962,5.9962,2012800.0
2012-06-07 11:20:00,6.4,6.43,6.4,6.41,1496000.0,5.9962,6.0243,5.9962,6.0056,1496000.0
2012-06-07 11:30:00,6.42,6.44,6.41,6.43,1327200.0,6.015,6.0337,6.0056,6.0243,1327200.0
2012-06-07 11:40:00,6.43,6.44,6.43,6.44,1055200.0,6.0243,6.0337,6.0243,6.0337,1055200.0
2012-06-07 11:50:00,6.44,6.45,6.43,6.43,1268800.0,6.0337,6.0431,6.0243,6.0243,1268800.0
2012-06-07 12:00:00,6.43,6.43,6.42,6.43,1220000.0,6.0243,6.0243,6.015,6.0243,1220000.0
2012-06-07 12:10:00,6.42,6.46,6.42,6.45,1861600.0,6.015,6.0524,6.015,6.0431,1861600.0
2012-06-07 12:20:00,6.45,6.45,6.43,6.44,2065600.0,6.0431,6.0431,6.0243,6.0337,2065600.0
2012-06-07 12:30:00,6.45,6.45,6.43,6.44,424000.0,6.0431,6.0431,6.0243,6.0337,424000.0
2012-06-07 12:40:00,6.45,6.45,6.43,6.44,1208800.0,6.0431,6.0431,6.0243,6.0337,1208800.0
2012-06-07 12:50:00,6.44,6.45,6.43,6.44,1166400.0,6.0337,6.0431,6.0243,6.0337,1166400.0
2012-06-07 13:00:00,6.44,6.45,6.43,6.44,444000.0,6.0337,6.0431,6.0243,6.0337,444000.0
2012-06-07 13:10:00,6.44,6.46,6.44,6.46,1425600.0,6.0337,6.0524,6.0337,6.0524,1425600.0
2012-06-07 13:20:00,6.46,6.48,6.46,6.47,1422400.0,6.0524,6.0712,6.0524,6.0618,1422400.0
2012-06-07 13:30:00,6.47,6.48,6.46,6.46,1362400.0,6.0618,6.0712,6.0524,6.0524,1362400.0
2012-06-07 13:40:00,6.46,6.47,6.46,6.46,648000.0,6.0524,6.0618,6.0524,6.0524,648000.0
2012-06-07 13:50:00,6.46,6.46,6.44,6.45,890400.0,6.0524,6.0524,6.0337,6.0431,890400.0
2012-06-07 14:00:00,6.44,6.45,6.43,6.44,888800.0,6.0337,6.0431,6.0243,6.0337,888800.0
2012-06-07 14:10:00,6.44,6.45,6.43,6.45,916000.0,6.0337,6.0431,6.0243,6.0431,916000.0
2012-06-07 14:20:00,6.45,6.46,6.45,6.46,450400.0,6.0431,6.0524,6.0431,6.0524,450400.0
2012-06-07 14:30:00,6.46,6.46,6.44,6.45,728800.0,6.0524,6.0524,6.0337,6.0431,728800.0
2012-06-07 14:40:00,6.45,6.46,6.45,6.45,704800.0,6.0431,6.0524,6.0431,6.0431,704800.0
2012-06-07 14:50:00,6.45,6.45,6.45,6.45,532800.0,6.0431,6.0431,6.0431,6.0431,532800.0
2012-06-07 15:00:00,6.45,6.45,6.43,6.44,1484000.0,6.0431,6.0431,6.0243,6.0337,1484000.0
2012-06-07 15:10:00,6.44,6.45,6.41,6.42,1476000.0,6.0337,6.0431,6.0056,6.015,1476000.0
2012-06-07 15:20:00,6.42,6.42,6.41,6.41,1616000.0,6.015,6.015,6.0056,6.0056,1616000.0
2012-06-07 15:30:00,6.41,6.42,6.38,6.39,3235200.0,6.0056,6.015,5.9775,5.9869,3235200.0
2012-06-07 15:40:00,6.39,6.4,6.37,6.38,2617600.0,5.9869,5.9962,5.9681,5.9775,2617600.0
2012-06-07 15:50:00,6.38,6.38,6.35,6.37,2999200.0,5.9775,5.9775,5.9494,5.9681,2999200.0
2012-06-08 09:30:00,6.34,6.35,6.32,6.32,5174400.0,5.94,5.9494,5.9213,5.9213,5174400.0
2012-06-08 09:40:00,6.32,6.32,6.3,6.32,2911200.0,5.9213,5.9213,5.9025,5.9213,2911200.0
2012-06-08 09:50:00,6.32,6.34,6.3,6.34,2850400.0,5.9213,5.94,5.9025,5.94,2850400.0
2012-06-08 10:00:00,6.33,6.36,6.33,6.35,1968000.0,5.9306,5.9587,5.9306,5.9494,1968000.0
2012-06-08 10:10:00,6.35,6.36,6.34,6.35,2217600.0,5.9494,5.9587,5.94,5.9494,2217600.0
2012-06-08 10:20:00,6.35,6.35,6.33,6.35,1936800.0,5.9494,5.9494,5.9306,5.9494,1936800.0
2012-06-08 10:30:00,6.35,6.37,6.35,6.36,1291200.0,5.9494,5.9681,5.9494,5.9587,1291200.0
2012-06-08 10:40:00,6.37,6.39,6.36,6.39,2188000.0,5.9681,5.9869,5.9587,5.9869,2188000.0
2012-06-08 10:50:00,6.39,6.4,6.38,6.4,1408800.0,5.9869,5.9962,5.9775,5.9962,1408800.0
2012-06-08 11:00:00,6.4,6.4,6.38,6.39,1102400.0,5.9962,5.9962,5.9775,5.9869,1102400.0
2012-06-08 11:10:00,6.38,6.39,6.37,6.38,788000.0,5.9775,5.9869,5.9681,5.9775,788000.0
2012-06-08 11:20:00,6.38,6.39,6.37,6.38,720800.0,5.9775,5.9869,5.9681,5.9775,720800.0
2012-06-08 11:30:00,6.38,6.4,6.38,6.39,1304000.0,5.9775,5.9962,5.9775,5.9869,1304000.0
2012-06-08 11:40:00,6.39,6.4,6.39,6.39,564000.0,5.9869,5.9962,5.9869,5.9869,564000.0
2012-06-08 11:50:00,6.4,6.4,6.38,6.38,657600.0,5.9962,5.9962,5.9775,5.9775,657600.0
2012-06-08 12:00:00,6.38,6.39,6.38,6.38,1045600.0,5.9775,5.9869,5.9775,5.9775,1045600.0
2012-06-08 12:10:00,6.38,6.39,6.38,6.39,792000.0,5.9775,5.9869,5.9775,5.9869,792000.0
2012-06-08 12:20:00,6.39,6.4,6.38,6.4,326400.0,5.9869,5.9962,5.9775,5.9962,326400.0
2012-06-08 12:30:00,6.4,6.43,6.4,6.42,1455200.0,5.9962,6.0243,5.9962,6.015,1455200.0
2012-06-08 12:40:00,6.42,6.43,6.41,6.43,1294400.0,6.015,6.0243,6.0056,6.0243,1294400.0
2012-06-08 12:50:00,6.43,6.43,6.42,6.43,1061600.0,6.0243,6.0243,6.015,6.0243,1061600.0
2012-06-08 13:00:00,6.43,6.45,6.43,6.45,2443200.0,6.0243,6.0431,6.0243,6.0431,2443200.0
2012-06-08 13:10:00,6.45,6.46,6.44,6.44,1334400.0,6.0431,6.0524,6.0337,6.0337,1334400.0
2012-06-08 13:20:00,6.44,6.45,6.43,6.44,928800.0,6.0337,6.0431,6.0243,6.0337,928800.0
2012-06-08 13:30:00,6.44,6.45,6.43,6.44,1156800.0,6.0337,6.0431,6.0243,6.0337,1156800.0
2012-06-08 13:40:00,6.43,6.44,6.43,6.43,727200.0,6.0243,6.0337,6.0243,6.0243,727200.0
2012-06-08 13:50:00,6.43,6.45,6.43,6.44,568800.0,6.0243,6.0431,6.0243,6.0337,568800.0
2012-06-08 14:00:00,6.44,6.44,6.43,6.44,702400.0,6.0337,6.0337,6.0243,6.0337,702400.0
2012-06-08 14:10:00,6.44,6.44,6.43,6.43,405600.0,6.0337,6.0337,6.0243,6.0243,405600.0
2012-06-08 14:20:00,6.43,6.45,6.43,6.44,412800.0,6.0243,6.0431,6.0243,6.0337,412800.0
2012-06-08 14:30:00,6.44,6.47,6.44,6.46,1918400.0,6.0337,6.0618,6.0337,6.0524,1918400.0
2012-06-08 14:40:00,6.46,6.47,6.45,6.45,1068800.0,6.0524,6.0618,6.0431,6.0431,1068800.0
2012-06-08 14:50:00,6.45,6.46,6.44,6.45,580000.0,6.0431,6.0524,6.0337,6.0431,580000.0
2012-06-08 15:00:00,6.45,6.45,6.44,6.45,1040000.0,6.0431,6.0431,6.0337,6.0431,1040000.0
2012-06-08 15:10:00,6.44,6.47,6.44,6.46,769600.0,6.0337,6.0618,6.0337,6.0524,769600.0
2012-06-08 15:20:00,6.46,6.46,6.45,6.45,853600.0,6.0524,6.0524,6.0431,6.0431,853600.0
2012-06-08 15:30:00,6.45,6.45,6.44,6.45,1561600.0,6.0431,6.0431,6.0337,6.0431,1561600.0
2012-06-08 15:40:00,6.45,6.48,6.45,6.48,2015200.0,6.0431,6.0712,6.0431,6.0712,2015200.0
2012-06-08 15:50:00,6.48,6.48,6.46,6.48,4600800.0,6.0712,6.0712,6.0524,6.0712,4600800.0
2012-06-11 09:30:00,6.58,6.59,6.52,6.53,4559200.0,6.1649,6.1742,6.1087,6.118,4559200.0
2012-06-11 09:40:00,6.53,6.54,6.51,6.51,2937600.0,6.118,6.1274,6.0993,6.0993,2937600.0
2012-06-11 09:50:00,6.52,6.53,6.49,6.49,3479200.0,6.1087,6.118,6.0805,6.0805,3479200.0
2012-06-11 10:00:00,6.49,6.52,6.47,6.48,4287200.0,6.0805,6.1087,6.0618,6.0712,4287200.0
2012-06-11 10:10:00,6.48,6.5,6.47,6.47,3996800.0,6.0712,6.0899,6.0618,6.0618,3996800.0
2012-06-11 10:20:00,6.47,6.49,6.46,6.47,2005600.0,6.0618,6.0805,6.0524,6.0618,2005600.0
2012-06-11 10:30:00,6.47,6.49,6.45,6.48,1367200.0,6.0618,6.0805,6.0431,6.0712,1367200.0
2012-06-11 10:40:00,6.48,6.48,6.45,6.45,2132000.0,6.0712,6.0712,6.0431,6.0431,2132000.0
2012-06-11 10:50:00,6.45,6.45,6.43,6.44,2459200.0,6.0431,6.0431,6.0243,6.0337,2459200.0
2012-06-11 11:00:00,6.44,6.45,6.43,6.45,2460800.0,6.0337,6.0431,6.0243,6.0431,2460800.0
2012-06-11 11:10:00,6.45,6.45,6.43,6.43,1540800.0,6.0431,6.0431,6.0243,6.0243,1540800.0
2012-06-11 11:20:00,6.43,6.44,6.42,6.44,3047200.0,6.0243,6.0337,6.015,6.0337,3047200.0
2012-06-11 11:30:00,6.44,6.47,6.43,6.47,2328800.0,6.0337,6.0618,6.0243,6.0618,2328800.0
2012-06-11 11:40:00,6.47,6.47,6.46,6.46,1875200.0,6.0618,6.0618,6.0524,6.0524,1875200.0
2012-06-11 11:50:00,6.46,6.46,6.43,6.46,2271200.0,6.0524,6.0524,6.0243,6.0524,2271200.0
2012-06-11 12:00:00,6.46,6.47,6.45,6.45,1628000.0,6.0524,6.0618,6.0431,6.0431,1628000.0
2012-06-11 12:10:00,6.45,6.46,6.44,6.45,1764000.0,6.0431,6.0524,6.0337,6.0431,1764000.0
2012-06-11 12:20:00,6.45,6.45,6.43,6.44,1125600.0,6.0431,6.0431,6.0243,6.0337,1125600.0
2012-06-11 12:30:00,6.44,6.45,6.44,6.45,1976000.0,6.0337,6.0431,6.0337,6.0431,1976000.0
2012-06-11 12:40:00,6.45,6.46,6.44,6.45,1014400.0,6.0431,6.0524,6.0337,6.0431,1014400.0
2012-06-11 12:50:00,6.46,6.46,6.45,6.46,491200.0,6.0524,6.0524,6.0431,6.0524,491200.0
2012-06-11 13:00:00,6.46,6.47,6.45,6.47,1497600.0,6.0524,6.0618,6.0431,6.0618,1497600.0
2012-06-11 13:10:00,6.47,6.48,6.46,6.48,3145600.0,6.0618,6.0712,6.0524,6.0712,3145600.0
2012-06-11 13:20:00,6.48,6.48,6.46,6.47,1624800.0,6.0712,6.0712,6.0524,6.0618,1624800.0
2012-06-11 13:30:00,6.47,6.47,6.45,6.45,1550400.0,6.0618,6.0618,6.0431,6.0431,1550400.0
2012-06-11 13:40:00,6.45,6.45,6.43,6.43,1376800.0,6.0431,6.0431,6.0243,6.0243,1376800.0
2012-06-11 13:50:00,6.43,6.45,6.43,6.44,529600.0,6.0243,6.0431,6.0243,6.0337,529600.0
2012-06-11 14:00:00,6.44,6.44,6.4,6.41,2675200.0,6.0337,6.0337,5.9962,6.0056,2675200.0
2012-06-11 14:10:00,6.41,6.42,6.4,6.4,2096800.0,6.0056,6.015,5.9962,5.9962,2096800.0
2012-06-11 14:20:00,6.4,6.41,6.4,6.41,1119200.0,5.9962,6.0056,5.9962,6.0056,1119200.0
2012-06-11 14:30:00,6.41,6.42,6.4,6.42,1899200.0,6.0056,6.015,5.9962,6.015,1899200.0
2012-06-11 14:40:00,6.42,6.43,6.41,6.41,1314400.0,6.015,6.0243,6.0056,6.0056,1314400.0
2012-06-11 14:50:00,6.41,6.42,6.4,6.41,1431200.0,6.0056,6.015,5.9962,6.0056,1431200.0
2012-06-11 15:00:00,6.41,6.41,6.39,6.39,2484800.0,6.0056,6.0056,5.9869,5.9869,2484800.0
2012-06-11 15:10:00,6.39,6.39,6.36,6.37,5389600.0,5.9869,5.9869,5.9587,5.9681,5389600.0
2012-06-11 15:20:00,6.37,6.37,6.35,6.36,2080000.0,5.9681,5.9681,5.9494,5.9587,2080000.0
2012-06-11 15:30:00,6.36,6.38,6.36,6.38,1851200.0,5.9587,5.9775,5.9587,5.9775,1851200.0
2012-06-11 15:40:00,6.38,6.39,6.35,6.35,2171200.0,5.9775,5.9869,5.9494,5.9494,2171200.0
2012-06-11 15:50:00,6.35,6.35,6.3,6.31,4872000.0,5.9494,5.9494,5.9025,5.9119,4872000.0
2012-06-12 09:30:00,6.35,6.37,6.33,6.33,5983200.0,5.9494,5.9681,5.9306,5.9306,5983200.0
2012-06-12 09:40:00,6.33,6.36,6.32,6.35,4808000.0,5.9306,5.9587,5.9213,5.9494,4808000.0
2012-06-12 09:50:00,6.35,6.37,6.34,6.35,3656800.0,5.9494,5.9681,5.94,5.9494,3656800.0
2012-06-12 10:00:00,6.35,6.38,6.31,6.32,5495200.0,5.9494,5.9775,5.9119,5.9213,5495200.0
2012-06-12 10:10:00,6.32,6.33,6.3,6.31,3664800.0,5.9213,5.9306,5.9025,5.9119,3664800.0
2012-06-12 10:20:00,6.31,6.32,6.3,6.31,3601600.0,5.9119,5.9213,5.9025,5.9119,3601600.0
2012-06-12 10:30:00,6.31,6.31,6.29,6.29,2240800.0,5.9119,5.9119,5.8932,5.8932,2240800.0
2012-06-12 10:40:00,6.29,6.35,6.29,6.34,2687200.0,5.8932,5.9494,5.8932,5.94,2687200.0
2012-06-12 10:50:00,6.34,6.35,6.33,6.34,1304000.0,5.94,5.9494,5.9306,5.94,1304000.0
2012-06-12 11:00:00,6.34,6.37,6.34,6.37,1355200.0,5.94,5.9681,5.94,5.9681,1355200.0
2012-06-12 11:10:00,6.37,6.4,6.37,6.39,3804000.0,5.9681,5.9962,5.9681,5.9869,3804000.0
2012-06-12 11:20:00,6.39,6.43,6.39,6.42,2589600.0,5.9869,6.0243,5.9869,6.015,2589600.0
2012-06-12 11:30:00,6.42,6.42,6.41,6.41,767200.0,6.015,6.015,6.0056,6.0056,767200.0
2012-06-12 11:40:00,6.41,6.42,6.4,6.4,1123200.0,6.0056,6.015,5.9962,5.9962,1123200.0
2012-06-12 11:50:00,6.4,6.4,6.39,6.39,1204800.0,5.9962,5.9962,5.9869,5.9869,1204800.0
2012-06-12 12:00:00,6.39,6.41,6.39,6.39,756000.0,5.9869,6.0056,5.9869,5.9869,756000.0
2012-06-12 12:10:00,6.39,6.39,6.38,6.39,1244800.0,5.9869,5.9869,5.9775,5.9869,1244800.0
2012-06-12 12:20:00,6.39,6.4,6.38,6.38,586400.0,5.9869,5.9962,5.9775,5.9775,586400.0
2012-06-12 12:30:00,6.38,6.4,6.38,6.4,427200.0,5.9775,5.9962,5.9775,5.9962,427200.0
2012-06-12 12:40:00,6.39,6.4,6.38,6.38,448000.0,5.9869,5.9962,5.9775,5.9775,448000.0
2012-06-12 12:50:00,6.38,6.38,6.37,6.37,516800.0,5.9775,5.9775,5.9681,5.9681,516800.0
2012-06-12 13:00:00,6.38,6.38,6.37,6.37,295200.0,5.9775,5.9775,5.9681,5.9681,295200.0
2012-06-12 13:10:00,6.37,6.41,6.37,6.41,1778400.0,5.9681,6.0056,5.9681,6.0056,1778400.0
2012-06-12 13:20:00,6.41,6.41,6.39,6.39,642400.0,6.0056,6.0056,5.9869,5.9869,642400.0
2012-06-12 13:30:00,6.39,6.41,6.39,6.4,431200.0,5.9869,6.0056,5.9869,5.9962,431200.0
2012-06-12 13:40:00,6.41,6.41,6.39,6.4,605600.0,6.0056,6.0056,5.9869,5.9962,605600.0
2012-06-12 13:50:00,6.4,6.41,6.38,6.39,777600.0,5.9962,6.0056,5.9775,5.9869,777600.0
2012-06-12 14:00:00,6.39,6.4,6.38,6.39,454400.0,5.9869,5.9962,5.9775,5.9869,454400.0
2012-06-12 14:10:00,6.39,6.39,6.38,6.39,777600.0,5.9869,5.9869,5.9775,5.9869,777600.0
2012-06-12 14:20:00,6.39,6.4,6.38,6.39,1024800.0,5.9869,5.9962,5.9775,5.9869,1024800.0
2012-06-12 14:30:00,6.39,6.43,6.39,6.42,2148800.0,5.9869,6.0243,5.9869,6.015,2148800.0
2012-06-12 14:40:00,6.42,6.42,6.41,6.42,543200.0,6.015,6.015,6.0056,6.015,543200.0
2012-06-12 14:50:00,6.42,6.42,6.4,6.41,572000.0,6.015,6.015,5.9962,6.0056,572000.0
2012-06-12 15:00:00,6.41,6.42,6.41,6.42,307200.0,6.0056,6.015,6.0056,6.015,307200.0
2012-06-12 15:10:00,6.42,6.42,6.4,6.41,1428800.0,6.015,6.015,5.9962,6.0056,1428800.0
2012-06-12 15:20:00,6.4,6.43,6.4,6.43,1674400.0,5.9962,6.0243,5.9962,6.0243,1674400.0
2012-06-12 15:30:00,6.43,6.43,6.41,6.43,908800.0,6.0243,6.0243,6.0056,6.0243,908800.0
2012-06-12 15:40:00,6.43,6.46,6.43,6.45,3215200.0,6.0243,6.0524,6.0243,6.0431,3215200.0
2012-06-12 15:50:00,6.45,6.46,6.45,6.46,3770400.0,6.0431,6.0524,6.0431,6.0524,3770400.0
2012-06-13 09:30:00,6.42,6.42,6.39,6.4,4041600.0,6.015,6.015,5.9869,5.9962,4041600.0
2012-06-13 09:40:00,6.4,6.43,6.39,6.41,3236000.0,5.9962,6.0243,5.9869,6.0056,3236000.0
2012-06-13 09:50:00,6.41,6.41,6.38,6.4,3052000.0,6.0056,6.0056,5.9775,5.9962,3052000.0
2012-06-13 10:00:00,6.39,6.43,6.39,6.43,1919200.0,5.9869,6.0243,5.9869,6.0243,1919200.0
2012-06-13 10:10:00,6.43,6.45,6.43,6.45,2500800.0,6.0243,6.0431,6.0243,6.0431,2500800.0
2012-06-13 10:20:00,6.45,6.45,6.43,6.44,1138400.0,6.0431,6.0431,6.0243,6.0337,1138400.0
2012-06-13 10:30:00,6.44,6.49,6.44,6.48,2349600.0,6.0337,6.0805,6.0337,6.0712,2349600.0
2012-06-13 10:40:00,6.48,6.5,6.47,6.48,2014400.0,6.0712,6.0899,6.0618,6.0712,2014400.0
2012-06-13 10:50:00,6.48,6.49,6.48,6.49,1387200.0,6.0712,6.0805,6.0712,6.0805,1387200.0
2012-06-13 11:00:00,6.48,6.48,6.45,6.45,1146400.0,6.0712,6.0712,6.0431,6.0431,1146400.0
2012-06-13 11:10:00,6.45,6.47,6.44,6.46,1308000.0,6.0431,6.0618,6.0337,6.0524,1308000.0
2012-06-13 11:20:00,6.46,6.47,6.45,6.46,804000.0,6.0524,6.0618,6.0431,6.0524,804000.0
2012-06-13 11:30:00,6.46,6.48,6.46,6.47,864800.0,6.0524,6.0712,6.0524,6.0618,864800.0
2012-06-13 11:40:00,6.47,6.47,6.45,6.46,856000.0,6.0618,6.0618,6.0431,6.0524,856000.0
2012-06-13 11:50:00,6.46,6.46,6.44,6.45,883200.0,6.0524,6.0524,6.0337,6.0431,883200.0
2012-06-13 12:00:00,6.45,6.45,6.43,6.43,1089600.0,6.0431,6.0431,6.0243,6.0243,1089600.0
2012-06-13 12:10:00,6.43,6.45,6.43,6.45,1055200.0,6.0243,6.0431,6.0243,6.0431,1055200.0
2012-06-13 12:20:00,6.45,6.45,6.44,6.45,892000.0,6.0431,6.0431,6.0337,6.0431,892000.0
2012-06-13 12:30:00,6.45,6.48,6.45,6.48,469600.0,6.0431,6.0712,6.0431,6.0712,469600.0
2012-06-13 12:40:00,6.48,6.5,6.48,6.48,1570400.0,6.0712,6.0899,6.0712,6.0712,1570400.0
2012-06-13 12:50:00,6.48,6.48,6.47,6.48,769600.0,6.0712,6.0712,6.0618,6.0712,769600.0
2012-06-13 13:00:00,6.48,6.49,6.47,6.49,713600.0,6.0712,6.0805,6.0618,6.0805,713600.0
2012-06-13 13:10:00,6.49,6.49,6.47,6.48,476000.0,6.0805,6.0805,6.0618,6.0712,476000.0
2012-06-13 13:20:00,6.48,6.49,6.46,6.49,877600.0,6.0712,6.0805,6.0524,6.0805,877600.0
2012-06-13 13:30:00,6.49,6.49,6.48,6.49,304800.0,6.0805,6.0805,6.0712,6.0805,304800.0
2012-06-13 13:40:00,6.49,6.49,6.46,6.46,597600.0,6.0805,6.0805,6.0524,6.0524,597600.0
2012-06-13 13:50:00,6.46,6.47,6.44,6.45,1496000.0,6.0524,6.0618,6.0337,6.0431,1496000.0
2012-06-13 14:00:00,6.45,6.45,6.44,6.44,1190400.0,6.0431,6.0431,6.0337,6.0337,1190400.0
2012-06-13 14:10:00,6.44,6.44,6.43,6.44,794400.0,6.0337,6.0337,6.0243,6.0337,794400.0
2012-06-13 14:20:00,6.44,6.45,6.43,6.44,383200.0,6.0337,6.0431,6.0243,6.0337,383200.0
2012-06-13 14:30:00,6.44,6.45,6.43,6.43,710400.0,6.0337,6.0431,6.0243,6.0243,710400.0
2012-06-13 14:40:00,6.43,6.43,6.4,6.42,2000000.0,6.0243,6.0243,5.9962,6.015,2000000.0
2012-06-13 14:50:00,6.41,6.41,6.4,6.4,732800.0,6.0056,6.0056,5.9962,5.9962,732800.0
2012-06-13 15:00:00,6.4,6.41,6.38,6.4,1800000.0,5.9962,6.0056,5.9775,5.9962,1800000.0
2012-06-13 15:10:00,6.4,6.4,6.36,6.36,1590400.0,5.9962,5.9962,5.9587,5.9587,1590400.0
2012-06-13 15:20:00,6.36,6.36,6.34,6.34,2600000.0,5.9587,5.9587,5.94,5.94,2600000.0
2012-06-13 15:30:00,6.34,6.36,6.34,6.36,1563200.0,5.94,5.9587,5.94,5.9587,1563200.0
2012-06-13 15:40:00,6.36,6.36,6.33,6.33,1511200.0,5.9587,5.9587,5.9306,5.9306,1511200.0
2012-06-13 15:50:00,6.34,6.38,6.33,6.38,3265600.0,5.94,5.9775,5.9306,5.9775,3265600.0
2012-06-14 09:30:00,6.4,6.41,6.37,6.38,1898400.0,5.9962,6.0056,5.9681,5.9775,1898400.0
2012-06-14 09:40:00,6.37,6.4,6.37,6.39,2018400.0,5.9681,5.9962,5.9681,5.9869,2018400.0
2012-06-14 09:50:00,6.39,6.44,6.38,6.44,3632800.0,5.9869,6.0337,5.9775,6.0337,3632800.0
2012-06-14 10:00:00,6.43,6.46,6.43,6.44,2393600.0,6.0243,6.0524,6.0243,6.0337,2393600.0
2012-06-14 10:10:00,6.44,6.46,6.43,6.45,1504000.0,6.0337,6.0524,6.0243,6.0431,1504000.0
2012-06-14 10:20:00,6.45,6.45,6.43,6.44,814400.0,6.0431,6.0431,6.0243,6.0337,814400.0
2012-06-14 10:30:00,6.45,6.45,6.42,6.44,1104000.0,6.0431,6.0431,6.015,6.0337,1104000.0
2012-06-14 10:40:00,6.44,6.46,6.43,6.45,1192800.0,6.0337,6.0524,6.0243,6.0431,1192800.0
2012-06-14 10:50:00,6.45,6.47,6.45,6.47,1331200.0,6.0431,6.0618,6.0431,6.0618,1331200.0
2012-06-14 11:00:00,6.47,6.47,6.46,6.47,924800.0,6.0618,6.0618,6.0524,6.0618,924800.0
2012-06-14 11:10:00,6.46,6.48,6.46,6.47,1712000.0,6.0524,6.0712,6.0524,6.0618,1712000.0
2012-06-14 11:20:00,6.47,6.49,6.47,6.49,709600.0,6.0618,6.0805,6.0618,6.0805,709600.0
2012-06-14 11:30:00,6.49,6.49,6.47,6.49,908000.0,6.0805,6.0805,6.0618,6.0805,908000.0
2012-06-14 11:40:00,6.48,6.49,6.48,6.48,345600.0,6.0712,6.0805,6.0712,6.0712,345600.0
2012-06-14 11:50:00,6.48,6.48,6.47,6.47,1210400.0,6.0712,6.0712,6.0618,6.0618,1210400.0
2012-06-14 12:00:00,6.47,6.48,6.47,6.47,324000.0,6.0618,6.0712,6.0618,6.0618,324000.0
2012-06-14 12:10:00,6.47,6.48,6.47,6.47,1129600.0,6.0618,6.0712,6.0618,6.0618,1129600.0
2012-06-14 12:20:00,6.47,6.47,6.47,6.47,510400.0,6.0618,6.0618,6.0618,6.0618,510400.0
2012-06-14 12:30:00,6.47,6.48,6.46,6.48,515200.0,6.0618,6.0712,6.0524,6.0712,515200.0
2012-06-14 12:40:00,6.48,6.49,6.47,6.49,484000.0,6.0712,6.0805,6.0618,6.0805,484000.0
2012-06-14 12:50:00,6.49,6.49,6.48,6.49,707200.0,6.0805,6.0805,6.0712,6.0805,707200.0
2012-06-14 13:00:00,6.48,6.5,6.48,6.49,1108800.0,6.0712,6.0899,6.0712,6.0805,1108800.0
2012-06-14 13:10:00,6.49,6.5,6.48,6.48,541600.0,6.0805,6.0899,6.0712,6.0712,541600.0
2012-06-14 13:20:00,6.48,6.48,6.47,6.47,811200.0,6.0712,6.0712,6.0618,6.0618,811200.0
2012-06-14 13:30:00,6.47,6.49,6.47,6.48,924800.0,6.0618,6.0805,6.0618,6.0712,924800.0
2012-06-14 13:40:00,6.48,6.48,6.47,6.47,499200.0,6.0712,6.0712,6.0618,6.0618,499200.0
2012-06-14 13:50:00,6.47,6.48,6.47,6.48,566400.0,6.0618,6.0712,6.0618,6.0712,566400.0
2012-06-14 14:00:00,6.48,6.49,6.47,6.49,590400.0,6.0712,6.0805,6.0618,6.0805,590400.0
2012-06-14 14:10:00,6.49,6.49,6.48,6.48,572800.0,6.0805,6.0805,6.0712,6.0712,572800.0
2012-06-14 14:20:00,6.48,6.48,6.45,6.46,748800.0,6.0712,6.0712,6.0431,6.0524,748800.0
2012-06-14 14:30:00,6.46,6.46,6.44,6.45,1221600.0,6.0524,6.0524,6.0337,6.0431,1221600.0
2012-06-14 14:40:00,6.45,6.45,6.44,6.44,720000.0,6.0431,6.0431,6.0337,6.0337,720000.0
2012-06-14 14:50:00,6.45,6.45,6.43,6.43,608000.0,6.0431,6.0431,6.0243,6.0243,608000.0
2012-06-14 15:00:00,6.43,6.56,6.43,6.5,6682400.0,6.0243,6.1461,6.0243,6.0899,6682400.0
2012-06-14 15:10:00,6.51,6.54,6.48,6.48,6847200.0,6.0993,6.1274,6.0712,6.0712,6847200.0
2012-06-14 15:20:00,6.48,6.5,6.45,6.46,2923200.0,6.0712,6.0899,6.0431,6.0524,2923200.0
2012-06-14 15:30:00,6.46,6.52,6.46,6.51,3103200.0,6.0524,6.1087,6.0524,6.0993,3103200.0
2012-06-14 15:40:00,6.51,6.53,6.5,6.52,2803200.0,6.0993,6.118,6.0899,6.1087,2803200.0
2012-06-14 15:50:00,6.52,6.53,6.5,6.51,3650400.0,6.1087,6.118,6.0899,6.0993,3650400.0
2012-06-15 09:30:00,6.57,6.58,6.54,6.54,2031200.0,6.1555,6.1649,6.1274,6.1274,2031200.0
2012-06-15 09:40:00,6.55,6.57,6.54,6.56,1392800.0,6.1368,6.1555,6.1274,6.1461,1392800.0
2012-06-15 09:50:00,6.56,6.58,6.55,6.57,2132000.0,6.1461,6.1649,6.1368,6.1555,2132000.0
2012-06-15 10:00:00,6.58,6.6,6.58,6.59,2006400.0,6.1649,6.1836,6.1649,6.1742,2006400.0
2012-06-15 10:10:00,6.59,6.59,6.57,6.58,981600.0,6.1742,6.1742,6.1555,6.1649,981600.0
2012-06-15 10:20:00,6.58,6.58,6.56,6.57,1337600.0,6.1649,6.1649,6.1461,6.1555,1337600.0
2012-06-15 10:30:00,6.57,6.58,6.56,6.57,718400.0,6.1555,6.1649,6.1461,6.1555,718400.0
2012-06-15 10:40:00,6.57,6.59,6.56,6.59,1349600.0,6.1555,6.1742,6.1461,6.1742,1349600.0
2012-06-15 10:50:00,6.59,6.59,6.58,6.59,1569600.0,6.1742,6.1742,6.1649,6.1742,1569600.0
2012-06-15 11:00:00,6.59,6.59,6.58,6.59,1000800.0,6.1742,6.1742,6.1649,6.1742,1000800.0
2012-06-15 11:10:00,6.59,6.6,6.59,6.59,892000.0,6.1742,6.1836,6.1742,6.1742,892000.0
2012-06-15 11:20:00,6.59,6.59,6.58,6.59,774400.0,6.1742,6.1742,6.1649,6.1742,774400.0
2012-06-15 11:30:00,6.59,6.6,6.59,6.59,1199200.0,6.1742,6.1836,6.1742,6.1742,1199200.0
2012-06-15 11:40:00,6.59,6.6,6.59,6.59,794400.0,6.1742,6.1836,6.1742,6.1742,794400.0
2012-06-15 11:50:00,6.59,6.59,6.58,6.59,328800.0,6.1742,6.1742,6.1649,6.1742,328800.0
2012-06-15 12:00:00,6.59,6.59,6.58,6.59,323200.0,6.1742,6.1742,6.1649,6.1742,323200.0
2012-06-15 12:10:00,6.59,6.59,6.58,6.59,528000.0,6.1742,6.1742,6.1649,6.1742,528000.0
2012-06-15 12:20:00,6.58,6.59,6.57,6.58,408000.0,6.1649,6.1742,6.1555,6.1649,408000.0
2012-06-15 12:30:00,6.58,6.58,6.56,6.57,465600.0,6.1649,6.1649,6.1461,6.1555,465600.0
2012-06-15 12:40:00,6.57,6.58,6.57,6.57,466400.0,6.1555,6.1649,6.1555,6.1555,466400.0
2012-06-15 12:50:00,6.57,6.58,6.57,6.58,514400.0,6.1555,6.1649,6.1555,6.1649,514400.0
2012-06-15 13:00:00,6.58,6.59,6.58,6.59,905600.0,6.1649,6.1742,6.1649,6.1742,905600.0
2012-06-15 13:10:00,6.59,6.61,6.59,6.6,825600.0,6.1742,6.193,6.1742,6.1836,825600.0
2012-06-15 13:20:00,6.6,6.6,6.58,6.59,632800.0,6.1836,6.1836,6.1649,6.1742,632800.0
2012-06-15 13:30:00,6.59,6.59,6.58,6.58,603200.0,6.1742,6.1742,6.1649,6.1649,603200.0
2012-06-15 13:40:00,6.58,6.59,6.58,6.59,384000.0,6.1649,6.1742,6.1649,6.1742,384000.0
2012-06-15 13:50:00,6.59,6.6,6.58,6.59,424000.0,6.1742,6.1836,6.1649,6.1742,424000.0
2012-06-15 14:00:00,6.59,6.6,6.59,6.6,256800.0,6.1742,6.1836,6.1742,6.1836,256800.0
2012-06-15 14:10:00,6.6,6.6,6.59,6.59,261600.0,6.1836,6.1836,6.1742,6.1742,261600.0
2012-06-15 14:20:00,6.6,6.61,6.59,6.61,648800.0,6.1836,6.193,6.1742,6.193,648800.0
2012-06-15 14:30:00,6.61,6.62,6.6,6.62,1652800.0,6.193,6.2023,6.1836,6.2023,1652800.0
2012-06-15 14:40:00,6.62,6.63,6.61,6.61,964800.0,6.2023,6.2117,6.193,6.193,964800.0
2012-06-15 14:50:00,6.61,6.62,6.6,6.6,784800.0,6.193,6.2023,6.1836,6.1836,784800.0
2012-06-15 15:00:00,6.6,6.62,6.6,6.61,831200.0,6.1836,6.2023,6.1836,6.193,831200.0
2012-06-15 15:10:00,6.61,6.62,6.61,6.62,1181600.0,6.193,6.2023,6.193,6.2023,1181600.0
2012-06-15 15:20:00,6.62,6.62,6.61,6.62,1148800.0,6.2023,6.2023,6.193,6.2023,1148800.0
2012-06-15 15:30:00,6.62,6.63,6.62,6.62,857600.0,6.2023,6.2117,6.2023,6.2023,857600.0
2012-06-15 15:40:00,6.62,6.64,6.62,6.64,3308800.0,6.2023,6.2211,6.2023,6.2211,3308800.0
2012-06-15 15:50:00,6.64,6.65,6.63,6.64,3546400.0,6.2211,6.2304,6.2117,6.2211,3546400.0
2012-06-18 09:30:00,6.59,6.61,6.56,6.61,3479200.0,6.1742,6.193,6.1461,6.193,3479200.0
2012-06-18 09:40:00,6.61,6.63,6.61,6.61,2134400.0,6.193,6.2117,6.193,6.193,2134400.0
2012-06-18 09:50:00,6.61,6.62,6.59,6.62,1296000.0,6.193,6.2023,6.1742,6.2023,1296000.0
2012-06-18 10:00:00,6.62,6.64,6.6,6.63,2121600.0,6.2023,6.2211,6.1836,6.2117,2121600.0
2012-06-18 10:10:00,6.62,6.65,6.62,6.65,1916800.0,6.2023,6.2304,6.2023,6.2304,1916800.0
2012-06-18 10:20:00,6.65,6.66,6.64,6.66,2571200.0,6.2304,6.2398,6.2211,6.2398,2571200.0
2012-06-18 10:30:00,6.66,6.66,6.64,6.65,885600.0,6.2398,6.2398,6.2211,6.2304,885600.0
2012-06-18 10:40:00,6.65,6.68,6.64,6.67,1888800.0,6.2304,6.2586,6.2211,6.2492,1888800.0
2012-06-18 10:50:00,6.68,6.68,6.64,6.65,2134400.0,6.2586,6.2586,6.2211,6.2304,2134400.0
2012-06-18 11:00:00,6.65,6.66,6.63,6.63,1529600.0,6.2304,6.2398,6.2117,6.2117,1529600.0
2012-06-18 11:10:00,6.63,6.64,6.62,6.62,1834400.0,6.2117,6.2211,6.2023,6.2023,1834400.0
2012-06-18 11:20:00,6.62,6.64,6.62,6.64,1192000.0,6.2023,6.2211,6.2023,6.2211,1192000.0
2012-06-18 11:30:00,6.64,6.64,6.62,6.63,820000.0,6.2211,6.2211,6.2023,6.2117,820000.0
2012-06-18 11:40:00,6.62,6.65,6.62,6.64,896000.0,6.2023,6.2304,6.2023,6.2211,896000.0
2012-06-18 11:50:00,6.64,6.65,6.62,6.65,1263200.0,6.2211,6.2304,6.2023,6.2304,1263200.0
2012-06-18 12:00:00,6.64,6.65,6.63,6.63,1380800.0,6.2211,6.2304,6.2117,6.2117,1380800.0
2012-06-18 12:10:00,6.64,6.65,6.63,6.64,613600.0,6.2211,6.2304,6.2117,6.2211,613600.0
2012-06-18 12:20:00,6.65,6.65,6.64,6.64,812800.0,6.2304,6.2304,6.2211,6.2211,812800.0
2012-06-18 12:30:00,6.64,6.65,6.63,6.63,359200.0,6.2211,6.2304,6.2117,6.2117,359200.0
2012-06-18 12:40:00,6.63,6.65,6.63,6.65,585600.0,6.2117,6.2304,6.2117,6.2304,585600.0
2012-06-18 12:50:00,6.65,6.66,6.64,6.64,1214400.0,6.2304,6.2398,6.2211,6.2211,1214400.0
2012-06-18 13:00:00,6.64,6.65,6.63,6.65,1252800.0,6.2211,6.2304,6.2117,6.2304,1252800.0
2012-06-18 13:10:00,6.65,6.66,6.65,6.66,350400.0,6.2304,6.2398,6.2304,6.2398,350400.0
2012-06-18 13:20:00,6.66,6.67,6.66,6.67,1111200.0,6.2398,6.2492,6.2398,6.2492,1111200.0
2012-06-18 13:30:00,6.67,6.68,6.66,6.68,940000.0,6.2492,6.2586,6.2398,6.2586,940000.0
2012-06-18 13:40:00,6.68,6.68,6.67,6.67,740000.0,6.2586,6.2586,6.2492,6.2492,740000.0
2012-06-18 13:50:00,6.67,6.68,6.67,6.68,345600.0,6.2492,6.2586,6.2492,6.2586,345600.0
2012-06-18 14:00:00,6.68,6.68,6.67,6.67,874400.0,6.2586,6.2586,6.2492,6.2492,874400.0
2012-06-18 14:10:00,6.67,6.7,6.67,6.69,1134400.0,6.2492,6.2773,6.2492,6.2679,1134400.0
2012-06-18 14:20:00,6.69,6.7,6.69,6.69,1670400.0,6.2679,6.2773,6.2679,6.2679,1670400.0
2012-06-18 14:30:00,6.69,6.7,6.69,6.69,610400.0,6.2679,6.2773,6.2679,6.2679,610400.0
2012-06-18 14:40:00,6.69,6.69,6.67,6.67,944000.0,6.2679,6.2679,6.2492,6.2492,944000.0
2012-06-18 14:50:00,6.67,6.68,6.67,6.68,584000.0,6.2492,6.2586,6.2492,6.2586,584000.0
2012-06-18 15:00:00,6.68,6.69,6.67,6.68,524000.0,6.2586,6.2679,6.2492,6.2586,524000.0
2012-06-18 15:10:00,6.68,6.68,6.65,6.66,1194400.0,6.2586,6.2586,6.2304,6.2398,1194400.0
2012-06-18 15:20:00,6.66,6.67,6.65,6.67,648800.0,6.2398,6.2492,6.2304,6.2492,648800.0
2012-06-18 15:30:00,6.67,6.67,6.65,6.66,1628000.0,6.2492,6.2492,6.2304,6.2398,1628000.0
2012-06-18 15:40:00,6.66,6.68,6.66,6.67,1951200.0,6.2398,6.2586,6.2398,6.2492,1951200.0
2012-06-18 15:50:00,6.67,6.67,6.65,6.67,2388000.0,6.2492,6.2492,6.2304,6.2492,2388000.0
2012-06-19 09:30:00,6.74,6.75,6.73,6.74,2344800.0,6.3148,6.3241,6.3054,6.3148,2344800.0
2012-06-19 09:40:00,6.74,6.74,6.72,6.74,1414400.0,6.3148,6.3148,6.296,6.3148,1414400.0
2012-06-19 09:50:00,6.74,6.77,6.74,6.77,2361600.0,6.3148,6.3429,6.3148,6.3429,2361600.0
2012-06-19 10:00:00,6.77,6.78,6.77,6.77,2800800.0,6.3429,6.3522,6.3429,6.3429,2800800.0
2012-06-19 10:10:00,6.77,6.79,6.77,6.79,1476000.0,6.3429,6.3616,6.3429,6.3616,1476000.0
2012-06-19 10:20:00,6.79,6.8,6.78,6.79,1738400.0,6.3616,6.371,6.3522,6.3616,1738400.0
2012-06-19 10:30:00,6.79,6.8,6.78,6.78,1747200.0,6.3616,6.371,6.3522,6.3522,1747200.0
2012-06-19 10:40:00,6.79,6.79,6.78,6.79,1021600.0,6.3616,6.3616,6.3522,6.3616,1021600.0
2012-06-19 10:50:00,6.79,6.8,6.79,6.8,1020800.0,6.3616,6.371,6.3616,6.371,1020800.0
2012-06-19 11:00:00,6.8,6.81,6.79,6.79,1774400.0,6.371,6.3804,6.3616,6.3616,1774400.0
2012-06-19 11:10:00,6.8,6.8,6.78,6.78,1192000.0,6.371,6.371,6.3522,6.3522,1192000.0
2012-06-19 11:20:00,6.78,6.8,6.78,6.79,1017600.0,6.3522,6.371,6.3522,6.3616,1017600.0
2012-06-19 11:30:00,6.79,6.8,6.79,6.79,712800.0,6.3616,6.371,6.3616,6.3616,712800.0
2012-06-19 11:40:00,6.79,6.81,6.79,6.8,1190400.0,6.3616,6.3804,6.3616,6.371,1190400.0
2012-06-19 11:50:00,6.8,6.81,6.8,6.81,1004000.0,6.371,6.3804,6.371,6.3804,1004000.0
2012-06-19 12:00:00,6.81,6.81,6.8,6.81,747200.0,6.3804,6.3804,6.371,6.3804,747200.0
2012-06-19 12:10:00,6.8,6.81,6.8,6.8,424800.0,6.371,6.3804,6.371,6.371,424800.0
2012-06-19 12:20:00,6.8,6.81,6.8,6.81,357600.0,6.371,6.3804,6.371,6.3804,357600.0
2012-06-19 12:30:00,6.8,6.81,6.8,6.8,312000.0,6.371,6.3804,6.371,6.371,312000.0
2012-06-19 12:40:00,6.8,6.81,6.8,6.81,315200.0,6.371,6.3804,6.371,6.3804,315200.0
2012-06-19 12:50:00,6.81,6.82,6.81,6.81,668800.0,6.3804,6.3897,6.3804,6.3804,668800.0
2012-06-19 13:00:00,6.81,6.82,6.81,6.81,885600.0,6.3804,6.3897,6.3804,6.3804,885600.0
2012-06-19 13:10:00,6.81,6.82,6.81,6.82,399200.0,6.3804,6.3897,6.3804,6.3897,399200.0
2012-06-19 13:20:00,6.82,6.83,6.82,6.83,888000.0,6.3897,6.3991,6.3897,6.3991,888000.0
2012-06-19 13:30:00,6.83,6.85,6.83,6.85,1241600.0,6.3991,6.4178,6.3991,6.4178,1241600.0
2012-06-19 13:40:00,6.85,6.85,6.84,6.84,823200.0,6.4178,6.4178,6.4085,6.4085,823200.0
2012-06-19 13:50:00,6.84,6.84,6.83,6.84,477600.0,6.4085,6.4085,6.3991,6.4085,477600.0
2012-06-19 14:00:00,6.84,6.84,6.83,6.83,432000.0,6.4085,6.4085,6.3991,6.3991,432000.0
2012-06-19 14:10:00,6.83,6.83,6.83,6.83,285600.0,6.3991,6.3991,6.3991,6.3991,285600.0
2012-06-19 14:20:00,6.83,6.83,6.82,6.82,1240800.0,6.3991,6.3991,6.3897,6.3897,1240800.0
2012-06-19 14:30:00,6.82,6.82,6.79,6.8,2247200.0,6.3897,6.3897,6.3616,6.371,2247200.0
2012-06-19 14:40:00,6.8,6.81,6.79,6.79,1256000.0,6.371,6.3804,6.3616,6.3616,1256000.0
2012-06-19 14:50:00,6.79,6.82,6.79,6.82,905600.0,6.3616,6.3897,6.3616,6.3897,905600.0
2012-06-19 15:00:00,6.81,6.82,6.8,6.82,733600.0,6.3804,6.3897,6.371,6.3897,733600.0
2012-06-19 15:10:00,6.82,6.83,6.81,6.83,1096000.0,6.3897,6.3991,6.3804,6.3991,1096000.0
2012-06-19 15:20:00,6.83,6.83,6.81,6.81,910400.0,6.3991,6.3991,6.3804,6.3804,910400.0
2012-06-19 15:30:00,6.81,6.82,6.79,6.81,1501600.0,6.3804,6.3897,6.3616,6.3804,1501600.0
2012-06-19 15:40:00,6.8,6.81,6.79,6.79,1799200.0,6.371,6.3804,6.3616,6.3616,1799200.0
2012-06-19 15:50:00,6.79,6.8,6.79,6.8,3890400.0,6.3616,6.371,6.3616,6.371,3890400.0
2012-06-20 09:30:00,6.79,6.81,6.77,6.77,1672000.0,6.3684,6.3872,6.3496,6.3496,1672000.0
2012-06-20 09:40:00,6.77,6.77,6.75,6.76,1160800.0,6.3496,6.3496,6.3309,6.3403,1160800.0
2012-06-20 09:50:00,6.76,6.78,6.76,6.77,1268000.0,6.3403,6.359,6.3403,6.3496,1268000.0
2012-06-20 10:00:00,6.77,6.78,6.76,6.77,968800.0,6.3496,6.359,6.3403,6.3496,968800.0
2012-06-20 10:10:00,6.77,6.79,6.77,6.78,1327200.0,6.3496,6.3684,6.3496,6.359,1327200.0
2012-06-20 10:20:00,6.78,6.79,6.77,6.78,646400.0,6.359,6.3684,6.3496,6.359,646400.0
2012-06-20 10:30:00,6.78,6.78,6.77,6.77,1768800.0,6.359,6.359,6.3496,6.3496,1768800.0
2012-06-20 10:40:00,6.77,6.77,6.76,6.77,810400.0,6.3496,6.3496,6.3403,6.3496,810400.0
2012-06-20 10:50:00,6.76,6.77,6.75,6.76,738400.0,6.3403,6.3496,6.3309,6.3403,738400.0
2012-06-20 11:00:00,6.75,6.77,6.75,6.76,1704000.0,6.3309,6.3496,6.3309,6.3403,1704000.0
2012-06-20 11:10:00,6.76,6.78,6.76,6.77,1353600.0,6.3403,6.359,6.3403,6.3496,1353600.0
2012-06-20 11:20:00,6.76,6.77,6.76,6.77,836000.0,6.3403,6.3496,6.3403,6.3496,836000.0
2012-06-20 11:30:00,6.77,6.77,6.77,6.77,229600.0,6.3496,6.3496,6.3496,6.3496,229600.0
2012-06-20 11:40:00,6.77,6.78,6.76,6.78,859200.0,6.3496,6.359,6.3403,6.359,859200.0
2012-06-20 11:50:00,6.77,6.77,6.76,6.76,672000.0,6.3496,6.3496,6.3403,6.3403,672000.0
2012-06-20 12:00:00,6.76,6.76,6.74,6.74,1873600.0,6.3403,6.3403,6.3215,6.3215,1873600.0
2012-06-20 12:10:00,6.74,6.75,6.74,6.75,864000.0,6.3215,6.3309,6.3215,6.3309,864000.0
2012-06-20 12:20:00,6.75,6.75,6.72,6.74,1864800.0,6.3309,6.3309,6.3027,6.3215,1864800.0
2012-06-20 12:30:00,6.74,6.75,6.67,6.69,10099200.0,6.3215,6.3309,6.2558,6.2746,10099200.0
2012-06-20 12:40:00,6.69,6.76,6.68,6.74,4711200.0,6.2746,6.3403,6.2652,6.3215,4711200.0
2012-06-20 12:50:00,6.74,6.77,6.73,6.76,3994400.0,6.3215,6.3496,6.3121,6.3403,3994400.0
2012-06-20 13:00:00,6.76,6.83,6.76,6.82,5987200.0,6.3403,6.4059,6.3403,6.3965,5987200.0
2012-06-20 13:10:00,6.82,6.82,6.78,6.78,2397600.0,6.3965,6.3965,6.359,6.359,2397600.0
2012-06-20 13:20:00,6.78,6.8,6.78,6.79,1902400.0,6.359,6.3778,6.359,6.3684,1902400.0
2012-06-20 13:30:00,6.79,6.8,6.76,6.77,1640800.0,6.3684,6.3778,6.3403,6.3496,1640800.0
2012-06-20 13:40:00,6.76,6.79,6.76,6.78,490400.0,6.3403,6.3684,6.3403,6.359,490400.0
2012-06-20 13:50:00,6.78,6.79,6.76,6.79,984800.0,6.359,6.3684,6.3403,6.3684,984800.0
2012-06-20 14:00:00,6.79,6.79,6.76,6.78,1302400.0,6.3684,6.3684,6.3403,6.359,1302400.0
2012-06-20 14:10:00,6.78,6.8,6.76,6.76,2798400.0,6.359,6.3778,6.3403,6.3403,2798400.0
2012-06-20 14:20:00,6.76,6.77,6.73,6.74,4180800.0,6.3403,6.3496,6.3121,6.3215,4180800.0
2012-06-20 14:30:00,6.74,6.77,6.74,6.75,1757600.0,6.3215,6.3496,6.3215,6.3309,1757600.0
2012-06-20 14:40:00,6.75,6.75,6.7,6.71,2319200.0,6.3309,6.3309,6.284,6.2934,2319200.0
2012-06-20 14:50:00,6.72,6.73,6.71,6.72,1340000.0,6.3027,6.3121,6.2934,6.3027,1340000.0
2012-06-20 15:00:00,6.73,6.73,6.69,6.7,1753600.0,6.3121,6.3121,6.2746,6.284,1753600.0
2012-06-20 15:10:00,6.7,6.72,6.68,6.68,2360000.0,6.284,6.3027,6.2652,6.2652,2360000.0
2012-06-20 15:20:00,6.68,6.73,6.68,6.73,2496000.0,6.2652,6.3121,6.2652,6.3121,2496000.0
2012-06-20 15:30:00,6.72,6.74,6.72,6.72,1907200.0,6.3027,6.3215,6.3027,6.3027,1907200.0
2012-06-20 15:40:00,6.72,6.76,6.72,6.75,1696800.0,6.3027,6.3403,6.3027,6.3309,1696800.0
2012-06-20 15:50:00,6.75,6.77,6.74,6.77,3030400.0,6.3309,6.3496,6.3215,6.3496,3030400.0
2012-06-21 09:30:00,6.78,6.8,6.76,6.76,2300000.0,6.359,6.3778,6.3403,6.3403,2300000.0
2012-06-21 09:40:00,6.76,6.77,6.75,6.75,1519200.0,6.3403,6.3496,6.3309,6.3309,1519200.0
2012-06-21 09:50:00,6.75,6.77,6.75,6.75,1056000.0,6.3309,6.3496,6.3309,6.3309,1056000.0
2012-06-21 10:00:00,6.74,6.75,6.7,6.71,4176800.0,6.3215,6.3309,6.284,6.2934,4176800.0
2012-06-21 10:10:00,6.71,6.73,6.71,6.71,1372800.0,6.2934,6.3121,6.2934,6.2934,1372800.0
2012-06-21 10:20:00,6.72,6.73,6.69,6.71,1788800.0,6.3027,6.3121,6.2746,6.2934,1788800.0
2012-06-21 10:30:00,6.7,6.72,6.7,6.71,843200.0,6.284,6.3027,6.284,6.2934,843200.0
2012-06-21 10:40:00,6.71,6.73,6.7,6.72,920800.0,6.2934,6.3121,6.284,6.3027,920800.0
2012-06-21 10:50:00,6.72,6.73,6.71,6.72,1129600.0,6.3027,6.3121,6.2934,6.3027,1129600.0
2012-06-21 11:00:00,6.72,6.72,6.66,6.66,4646400.0,6.3027,6.3027,6.2465,6.2465,4646400.0
2012-06-21 11:10:00,6.66,6.67,6.65,6.66,3466400.0,6.2465,6.2558,6.2371,6.2465,3466400.0
2012-06-21 11:20:00,6.66,6.67,6.64,6.65,1530400.0,6.2465,6.2558,6.2277,6.2371,1530400.0
2012-06-21 11:30:00,6.65,6.65,6.63,6.64,1966400.0,6.2371,6.2371,6.2183,6.2277,1966400.0
2012-06-21 11:40:00,6.64,6.64,6.62,6.64,2304000.0,6.2277,6.2277,6.2089,6.2277,2304000.0
2012-06-21 11:50:00,6.64,6.65,6.64,6.65,1911200.0,6.2277,6.2371,6.2277,6.2371,1911200.0
2012-06-21 12:00:00,6.65,6.66,6.63,6.63,2804000.0,6.2371,6.2465,6.2183,6.2183,2804000.0
2012-06-21 12:10:00,6.63,6.64,6.61,6.62,1904800.0,6.2183,6.2277,6.1996,6.2089,1904800.0
2012-06-21 12:20:00,6.62,6.63,6.56,6.57,4444800.0,6.2089,6.2183,6.1527,6.1621,4444800.0
2012-06-21 12:30:00,6.57,6.59,6.57,6.58,2728800.0,6.1621,6.1808,6.1621,6.1714,2728800.0
2012-06-21 12:40:00,6.58,6.59,6.57,6.59,1367200.0,6.1714,6.1808,6.1621,6.1808,1367200.0
2012-06-21 12:50:00,6.59,6.59,6.58,6.59,780000.0,6.1808,6.1808,6.1714,6.1808,780000.0
2012-06-21 13:00:00,6.58,6.6,6.58,6.59,1357600.0,6.1714,6.1902,6.1714,6.1808,1357600.0
2012-06-21 13:10:00,6.59,6.59,6.56,6.56,1296800.0,6.1808,6.1808,6.1527,6.1527,1296800.0
2012-06-21 13:20:00,6.56,6.58,6.56,6.56,1297600.0,6.1527,6.1714,6.1527,6.1527,1297600.0
2012-06-21 13:30:00,6.56,6.57,6.55,6.55,1789600.0,6.1527,6.1621,6.1433,6.1433,1789600.0
2012-06-21 13:40:00,6.55,6.55,6.53,6.54,2448000.0,6.1433,6.1433,6.1245,6.1339,2448000.0
2012-06-21 13:50:00,6.54,6.56,6.54,6.55,752800.0,6.1339,6.1527,6.1339,6.1433,752800.0
2012-06-21 14:00:00,6.55,6.55,6.53,6.53,916000.0,6.1433,6.1433,6.1245,6.1245,916000.0
2012-06-21 14:10:00,6.53,6.54,6.52,6.52,1663200.0,6.1245,6.1339,6.1152,6.1152,1663200.0
2012-06-21 14:20:00,6.52,6.52,6.5,6.52,1892800.0,6.1152,6.1152,6.0964,6.1152,1892800.0
2012-06-21 14:30:00,6.51,6.52,6.51,6.51,932800.0,6.1058,6.1152,6.1058,6.1058,932800.0
2012-06-21 14:40:00,6.51,6.53,6.51,6.53,2311200.0,6.1058,6.1245,6.1058,6.1245,2311200.0
2012-06-21 14:50:00,6.53,6.53,6.52,6.52,1483200.0,6.1245,6.1245,6.1152,6.1152,1483200.0
2012-06-21 15:00:00,6.53,6.53,6.51,6.51,1549600.0,6.1245,6.1245,6.1058,6.1058,1549600.0
2012-06-21 15:10:00,6.51,6.51,6.49,6.49,3484000.0,6.1058,6.1058,6.087,6.087,3484000.0
2012-06-21 15:20:00,6.49,6.51,6.47,6.5,3537600.0,6.087,6.1058,6.0683,6.0964,3537600.0
2012-06-21 15:30:00,6.5,6.52,6.48,6.5,2242400.0,6.0964,6.1152,6.0776,6.0964,2242400.0
2012-06-21 15:40:00,6.5,6.5,6.47,6.47,2476800.0,6.0964,6.0964,6.0683,6.0683,2476800.0
2012-06-21 15:50:00,6.48,6.48,6.45,6.47,5085600.0,6.0776,6.0776,6.0495,6.0683,5085600.0
2012-06-22 09:30:00,6.53,6.54,6.5,6.52,2244000.0,6.1245,6.1339,6.0964,6.1152,2244000.0
2012-06-22 09:40:00,6.51,6.52,6.5,6.52,1147200.0,6.1058,6.1152,6.0964,6.1152,1147200.0
2012-06-22 09:50:00,6.52,6.53,6.51,6.52,780000.0,6.1152,6.1245,6.1058,6.1152,780000.0
2012-06-22 10:00:00,6.52,6.55,6.52,6.53,2143200.0,6.1152,6.1433,6.1152,6.1245,2143200.0
2012-06-22 10:10:00,6.53,6.53,6.51,6.51,1077600.0,6.1245,6.1245,6.1058,6.1058,1077600.0
2012-06-22 10:20:00,6.51,6.52,6.5,6.5,1154400.0,6.1058,6.1152,6.0964,6.0964,1154400.0
2012-06-22 10:30:00,6.5,6.51,6.49,6.49,886400.0,6.0964,6.1058,6.087,6.087,886400.0
2012-06-22 10:40:00,6.49,6.5,6.48,6.49,880800.0,6.087,6.0964,6.0776,6.087,880800.0
2012-06-22 10:50:00,6.49,6.51,6.49,6.51,864800.0,6.087,6.1058,6.087,6.1058,864800.0
2012-06-22 11:00:00,6.51,6.53,6.5,6.51,1090400.0,6.1058,6.1245,6.0964,6.1058,1090400.0
2012-06-22 11:10:00,6.51,6.52,6.51,6.52,480800.0,6.1058,6.1152,6.1058,6.1152,480800.0
2012-06-22 11:20:00,6.52,6.52,6.5,6.5,889600.0,6.1152,6.1152,6.0964,6.0964,889600.0
2012-06-22 11:30:00,6.5,6.51,6.5,6.51,936800.0,6.0964,6.1058,6.0964,6.1058,936800.0
2012-06-22 11:40:00,6.51,6.53,6.51,6.52,606400.0,6.1058,6.1245,6.1058,6.1152,606400.0
2012-06-22 11:50:00,6.52,6.53,6.51,6.52,556000.0,6.1152,6.1245,6.1058,6.1152,556000.0
2012-06-22 12:00:00,6.52,6.52,6.51,6.51,378400.0,6.1152,6.1152,6.1058,6.1058,378400.0
2012-06-22 12:10:00,6.51,6.52,6.51,6.52,408800.0,6.1058,6.1152,6.1058,6.1152,408800.0
2012-06-22 12:20:00,6.52,6.52,6.5,6.51,888800.0,6.1152,6.1152,6.0964,6.1058,888800.0
2012-06-22 12:30:00,6.51,6.51,6.5,6.5,544000.0,6.1058,6.1058,6.0964,6.0964,544000.0
2012-06-22 12:40:00,6.5,6.52,6.5,6.51,905600.0,6.0964,6.1152,6.0964,6.1058,905600.0
2012-06-22 12:50:00,6.52,6.52,6.51,6.51,486400.0,6.1152,6.1152,6.1058,6.1058,486400.0
2012-06-22 13:00:00,6.51,6.51,6.5,6.51,633600.0,6.1058,6.1058,6.0964,6.1058,633600.0
2012-06-22 13:10:00,6.51,6.52,6.51,6.51,306400.0,6.1058,6.1152,6.1058,6.1058,306400.0
2012-06-22 13:20:00,6.51,6.52,6.51,6.52,264800.0,6.1058,6.1152,6.1058,6.1152,264800.0
2012-06-22 13:30:00,6.52,6.53,6.52,6.53,332000.0,6.1152,6.1245,6.1152,6.1245,332000.0
2012-06-22 13:40:00,6.53,6.53,6.53,6.53,413600.0,6.1245,6.1245,6.1245,6.1245,413600.0
2012-06-22 13:50:00,6.53,6.53,6.52,6.53,500800.0,6.1245,6.1245,6.1152,6.1245,500800.0
2012-06-22 14:00:00,6.53,6.54,6.53,6.54,1220000.0,6.1245,6.1339,6.1245,6.1339,1220000.0
2012-06-22 14:10:00,6.54,6.54,6.53,6.53,641600.0,6.1339,6.1339,6.1245,6.1245,641600.0
2012-06-22 14:20:00,6.53,6.54,6.53,6.54,289600.0,6.1245,6.1339,6.1245,6.1339,289600.0
2012-06-22 14:30:00,6.54,6.54,6.53,6.54,252000.0,6.1339,6.1339,6.1245,6.1339,252000.0
2012-06-22 14:40:00,6.54,6.56,6.54,6.56,893600.0,6.1339,6.1527,6.1339,6.1527,893600.0
2012-06-22 14:50:00,6.56,6.57,6.56,6.57,1055200.0,6.1527,6.1621,6.1527,6.1621,1055200.0
2012-06-22 15:00:00,6.57,6.57,6.55,6.56,680800.0,6.1621,6.1621,6.1433,6.1527,680800.0
2012-06-22 15:10:00,6.56,6.58,6.55,6.56,1954400.0,6.1527,6.1714,6.1433,6.1527,1954400.0
2012-06-22 15:20:00,6.56,6.56,6.55,6.55,694400.0,6.1527,6.1527,6.1433,6.1433,694400.0
2012-06-22 15:30:00,6.55,6.57,6.55,6.56,1103200.0,6.1433,6.1621,6.1433,6.1527,1103200.0
2012-06-22 15:40:00,6.56,6.58,6.55,6.58,1704800.0,6.1527,6.1714,6.1433,6.1714,1704800.0
2012-06-22 15:50:00,6.58,6.59,6.56,6.56,2959200.0,6.1714,6.1808,6.1527,6.1527,2959200.0
2012-06-25 09:30:00,6.43,6.43,6.38,6.39,3877600.0,6.0307,6.0307,5.9839,5.9932,3877600.0
2012-06-25 09:40:00,6.39,6.39,6.37,6.39,3306400.0,5.9932,5.9932,5.9745,5.9932,3306400.0
2012-06-25 09:50:00,6.38,6.39,6.37,6.39,1534400.0,5.9839,5.9932,5.9745,5.9932,1534400.0
2012-06-25 10:00:00,6.38,6.41,6.37,6.37,3500000.0,5.9839,6.012,5.9745,5.9745,3500000.0
2012-06-25 10:10:00,6.37,6.38,6.36,6.36,2419200.0,5.9745,5.9839,5.9651,5.9651,2419200.0
2012-06-25 10:20:00,6.36,6.36,6.35,6.35,2036800.0,5.9651,5.9651,5.9557,5.9557,2036800.0
2012-06-25 10:30:00,6.35,6.37,6.35,6.36,1725600.0,5.9557,5.9745,5.9557,5.9651,1725600.0
2012-06-25 10:40:00,6.35,6.36,6.34,6.35,1691200.0,5.9557,5.9651,5.9463,5.9557,1691200.0
2012-06-25 10:50:00,6.35,6.37,6.35,6.36,3068800.0,5.9557,5.9745,5.9557,5.9651,3068800.0
2012-06-25 11:00:00,6.36,6.36,6.34,6.35,4243200.0,5.9651,5.9651,5.9463,5.9557,4243200.0
2012-06-25 11:10:00,6.35,6.35,6.34,6.35,1536800.0,5.9557,5.9557,5.9463,5.9557,1536800.0
2012-06-25 11:20:00,6.35,6.36,6.35,6.35,830400.0,5.9557,5.9651,5.9557,5.9557,830400.0
2012-06-25 11:30:00,6.35,6.35,6.32,6.32,2315200.0,5.9557,5.9557,5.9276,5.9276,2315200.0
2012-06-25 11:40:00,6.32,6.33,6.31,6.32,5984000.0,5.9276,5.937,5.9182,5.9276,5984000.0
2012-06-25 11:50:00,6.32,6.33,6.31,6.32,1970400.0,5.9276,5.937,5.9182,5.9276,1970400.0
2012-06-25 12:00:00,6.31,6.32,6.31,6.32,688000.0,5.9182,5.9276,5.9182,5.9276,688000.0
2012-06-25 12:10:00,6.32,6.34,6.31,6.34,939200.0,5.9276,5.9463,5.9182,5.9463,939200.0
2012-06-25 12:20:00,6.34,6.34,6.33,6.33,728800.0,5.9463,5.9463,5.937,5.937,728800.0
2012-06-25 12:30:00,6.33,6.34,6.33,6.33,284800.0,5.937,5.9463,5.937,5.937,284800.0
2012-06-25 12:40:00,6.33,6.34,6.33,6.33,354400.0,5.937,5.9463,5.937,5.937,354400.0
2012-06-25 12:50:00,6.33,6.34,6.33,6.33,458400.0,5.937,5.9463,5.937,5.937,458400.0
2012-06-25 13:00:00,6.33,6.33,6.32,6.32,955200.0,5.937,5.937,5.9276,5.9276,955200.0
2012-06-25 13:10:00,6.32,6.33,6.32,6.32,458400.0,5.9276,5.937,5.9276,5.9276,458400.0
2012-06-25 13:20:00,6.32,6.34,6.32,6.34,831200.0,5.9276,5.9463,5.9276,5.9463,831200.0
2012-06-25 13:30:00,6.34,6.36,6.34,6.35,2411200.0,5.9463,5.9651,5.9463,5.9557,2411200.0
2012-06-25 13:40:00,6.36,6.36,6.34,6.34,700000.0,5.9651,5.9651,5.9463,5.9463,700000.0
2012-06-25 13:50:00,6.34,6.35,6.34,6.35,551200.0,5.9463,5.9557,5.9463,5.9557,551200.0
2012-06-25 14:00:00,6.35,6.36,6.35,6.35,645600.0,5.9557,5.9651,5.9557,5.9557,645600.0
2012-06-25 14:10:00,6.35,6.37,6.35,6.36,1228000.0,5.9557,5.9745,5.9557,5.9651,1228000.0
2012-06-25 14:20:00,6.36,6.36,6.35,6.35,1054400.0,5.9651,5.9651,5.9557,5.9557,1054400.0
2012-06-25 14:30:00,6.35,6.35,6.34,6.35,1045600.0,5.9557,5.9557,5.9463,5.9557,1045600.0
2012-06-25 14:40:00,6.35,6.35,6.33,6.33,1363200.0,5.9557,5.9557,5.937,5.937,1363200.0
2012-06-25 14:50:00,6.33,6.34,6.33,6.33,610400.0,5.937,5.9463,5.937,5.937,610400.0
2012-06-25 15:00:00,6.33,6.35,6.33,6.35,837600.0,5.937,5.9557,5.937,5.9557,837600.0
2012-06-25 15:10:00,6.35,6.37,6.35,6.36,1496800.0,5.9557,5.9745,5.9557,5.9651,1496800.0
2012-06-25 15:20:00,6.36,6.38,6.36,6.37,1324800.0,5.9651,5.9839,5.9651,5.9745,1324800.0
2012-06-25 15:30:00,6.37,6.38,6.36,6.37,1426400.0,5.9745,5.9839,5.9651,5.9745,1426400.0
2012-06-25 15:40:00,6.37,6.38,6.36,6.37,7021600.0,5.9745,5.9839,5.9651,5.9745,7021600.0
2012-06-25 15:50:00,6.37,6.38,6.35,6.35,4144800.0,5.9745,5.9839,5.9557,5.9557,4144800.0
2012-06-26 09:30:00,6.39,6.4,6.38,6.4,2604800.0,5.9932,6.0026,5.9839,6.0026,2604800.0
2012-06-26 09:40:00,6.4,6.42,6.39,6.4,2288000.0,6.0026,6.0214,5.9932,6.0026,2288000.0
2012-06-26 09:50:00,6.39,6.39,6.39,6.39,1148000.0,5.9932,5.9932,5.9932,5.9932,1148000.0
2012-06-26 10:00:00,6.39,6.42,6.37,6.4,3328000.0,5.9932,6.0214,5.9745,6.0026,3328000.0
2012-06-26 10:10:00,6.4,6.4,6.36,6.36,2552000.0,6.0026,6.0026,5.9651,5.9651,2552000.0
2012-06-26 10:20:00,6.36,6.37,6.36,6.36,1313600.0,5.9651,5.9745,5.9651,5.9651,1313600.0
2012-06-26 10:30:00,6.36,6.37,6.35,6.37,2198400.0,5.9651,5.9745,5.9557,5.9745,2198400.0
2012-06-26 10:40:00,6.37,6.37,6.35,6.35,1056000.0,5.9745,5.9745,5.9557,5.9557,1056000.0
2012-06-26 10:50:00,6.35,6.37,6.34,6.36,1891200.0,5.9557,5.9745,5.9463,5.9651,1891200.0
2012-06-26 11:00:00,6.36,6.38,6.33,6.34,2072800.0,5.9651,5.9839,5.937,5.9463,2072800.0
2012-06-26 11:10:00,6.33,6.34,6.32,6.34,2516000.0,5.937,5.9463,5.9276,5.9463,2516000.0
2012-06-26 11:20:00,6.34,6.36,6.33,6.35,1002400.0,5.9463,5.9651,5.937,5.9557,1002400.0
2012-06-26 11:30:00,6.35,6.37,6.35,6.36,590400.0,5.9557,5.9745,5.9557,5.9651,590400.0
2012-06-26 11:40:00,6.36,6.37,6.35,6.37,636000.0,5.9651,5.9745,5.9557,5.9745,636000.0
2012-06-26 11:50:00,6.37,6.39,6.37,6.38,1024000.0,5.9745,5.9932,5.9745,5.9839,1024000.0
2012-06-26 12:00:00,6.38,6.4,6.38,6.39,1360800.0,5.9839,6.0026,5.9839,5.9932,1360800.0
2012-06-26 12:10:00,6.39,6.41,6.39,6.39,1064800.0,5.9932,6.012,5.9932,5.9932,1064800.0
2012-06-26 12:20:00,6.39,6.4,6.38,6.39,1071200.0,5.9932,6.0026,5.9839,5.9932,1071200.0
2012-06-26 12:30:00,6.39,6.41,6.39,6.41,939200.0,5.9932,6.012,5.9932,6.012,939200.0
2012-06-26 12:40:00,6.4,6.42,6.4,6.42,1376000.0,6.0026,6.0214,6.0026,6.0214,1376000.0
2012-06-26 12:50:00,6.42,6.42,6.4,6.41,852000.0,6.0214,6.0214,6.0026,6.012,852000.0
2012-06-26 13:00:00,6.41,6.41,6.4,6.4,535200.0,6.012,6.012,6.0026,6.0026,535200.0
2012-06-26 13:10:00,6.4,6.41,6.4,6.41,704800.0,6.0026,6.012,6.0026,6.012,704800.0
2012-06-26 13:20:00,6.41,6.41,6.4,6.4,287200.0,6.012,6.012,6.0026,6.0026,287200.0
2012-06-26 13:30:00,6.4,6.41,6.39,6.41,940800.0,6.0026,6.012,5.9932,6.012,940800.0
2012-06-26 13:40:00,6.41,6.41,6.4,6.4,324000.0,6.012,6.012,6.0026,6.0026,324000.0
2012-06-26 13:50:00,6.41,6.42,6.4,6.41,419200.0,6.012,6.0214,6.0026,6.012,419200.0
2012-06-26 14:00:00,6.41,6.43,6.41,6.43,952000.0,6.012,6.0307,6.012,6.0307,952000.0
2012-06-26 14:10:00,6.43,6.45,6.43,6.45,1419200.0,6.0307,6.0495,6.0307,6.0495,1419200.0
2012-06-26 14:20:00,6.45,6.46,6.45,6.45,1176000.0,6.0495,6.0589,6.0495,6.0495,1176000.0
2012-06-26 14:30:00,6.45,6.45,6.43,6.43,828800.0,6.0495,6.0495,6.0307,6.0307,828800.0
2012-06-26 14:40:00,6.43,6.44,6.43,6.44,505600.0,6.0307,6.0401,6.0307,6.0401,505600.0
2012-06-26 14:50:00,6.43,6.43,6.4,6.43,3186400.0,6.0307,6.0307,6.0026,6.0307,3186400.0
2012-06-26 15:00:00,6.43,6.45,6.43,6.44,1195200.0,6.0307,6.0495,6.0307,6.0401,1195200.0
2012-06-26 15:10:00,6.44,6.45,6.43,6.44,899200.0,6.0401,6.0495,6.0307,6.0401,899200.0
2012-06-26 15:20:00,6.44,6.45,6.42,6.44,1034400.0,6.0401,6.0495,6.0214,6.0401,1034400.0
2012-06-26 15:30:00,6.43,6.45,6.43,6.44,538400.0,6.0307,6.0495,6.0307,6.0401,538400.0
2012-06-26 15:40:00,6.44,6.45,6.43,6.44,1342400.0,6.0401,6.0495,6.0307,6.0401,1342400.0
2012-06-26 15:50:00,6.44,6.44,6.41,6.42,2513600.0,6.0401,6.0401,6.012,6.0214,2513600.0
2012-06-27 09:30:00,6.46,6.49,6.46,6.48,1713600.0,6.0589,6.087,6.0589,6.0776,1713600.0
2012-06-27 09:40:00,6.48,6.48,6.45,6.46,5679200.0,6.0776,6.0776,6.0495,6.0589,5679200.0
2012-06-27 09:50:00,6.46,6.48,6.45,6.48,2097600.0,6.0589,6.0776,6.0495,6.0776,2097600.0
2012-06-27 10:00:00,6.48,6.52,6.47,6.51,3175200.0,6.0776,6.1152,6.0683,6.1058,3175200.0
2012-06-27 10:10:00,6.51,6.53,6.51,6.52,2576800.0,6.1058,6.1245,6.1058,6.1152,2576800.0
2012-06-27 10:20:00,6.53,6.53,6.51,6.52,742400.0,6.1245,6.1245,6.1058,6.1152,742400.0
2012-06-27 10:30:00,6.52,6.53,6.51,6.52,1460800.0,6.1152,6.1245,6.1058,6.1152,1460800.0
2012-06-27 10:40:00,6.52,6.52,6.5,6.51,1878400.0,6.1152,6.1152,6.0964,6.1058,1878400.0
2012-06-27 10:50:00,6.51,6.52,6.5,6.51,790400.0,6.1058,6.1152,6.0964,6.1058,790400.0
2012-06-27 11:00:00,6.51,6.52,6.51,6.52,753600.0,6.1058,6.1152,6.1058,6.1152,753600.0
2012-06-27 11:10:00,6.52,6.52,6.49,6.5,688800.0,6.1152,6.1152,6.087,6.0964,688800.0
2012-06-27 11:20:00,6.5,6.51,6.49,6.5,891200.0,6.0964,6.1058,6.087,6.0964,891200.0
2012-06-27 11:30:00,6.5,6.53,6.5,6.52,805600.0,6.0964,6.1245,6.0964,6.1152,805600.0
2012-06-27 11:40:00,6.52,6.54,6.52,6.53,1342400.0,6.1152,6.1339,6.1152,6.1245,1342400.0
2012-06-27 11:50:00,6.53,6.53,6.52,6.53,448000.0,6.1245,6.1245,6.1152,6.1245,448000.0
2012-06-27 12:00:00,6.53,6.55,6.52,6.54,1534400.0,6.1245,6.1433,6.1152,6.1339,1534400.0
2012-06-27 12:10:00,6.54,6.55,6.53,6.54,821600.0,6.1339,6.1433,6.1245,6.1339,821600.0
2012-06-27 12:20:00,6.54,6.55,6.54,6.54,438400.0,6.1339,6.1433,6.1339,6.1339,438400.0
2012-06-27 12:30:00,6.54,6.54,6.53,6.54,520800.0,6.1339,6.1339,6.1245,6.1339,520800.0
2012-06-27 12:40:00,6.54,6.55,6.54,6.54,740800.0,6.1339,6.1433,6.1339,6.1339,740800.0
2012-06-27 12:50:00,6.54,6.55,6.54,6.54,298400.0,6.1339,6.1433,6.1339,6.1339,298400.0
2012-06-27 13:00:00,6.54,6.54,6.53,6.54,650400.0,6.1339,6.1339,6.1245,6.1339,650400.0
2012-06-27 13:10:00,6.54,6.55,6.53,6.54,223200.0,6.1339,6.1433,6.1245,6.1339,223200.0
2012-06-27 13:20:00,6.54,6.54,6.52,6.52,1221600.0,6.1339,6.1339,6.1152,6.1152,1221600.0
2012-06-27 13:30:00,6.52,6.52,6.51,6.52,755200.0,6.1152,6.1152,6.1058,6.1152,755200.0
2012-06-27 13:40:00,6.52,6.52,6.52,6.52,254400.0,6.1152,6.1152,6.1152,6.1152,254400.0
2012-06-27 13:50:00,6.52,6.52,6.51,6.52,450400.0,6.1152,6.1152,6.1058,6.1152,450400.0
2012-06-27 14:00:00,6.52,6.52,6.5,6.51,796800.0,6.1152,6.1152,6.0964,6.1058,796800.0
2012-06-27 14:10:00,6.51,6.51,6.5,6.5,549600.0,6.1058,6.1058,6.0964,6.0964,549600.0
2012-06-27 14:20:00,6.5,6.51,6.5,6.51,588800.0,6.0964,6.1058,6.0964,6.1058,588800.0
2012-06-27 14:30:00,6.5,6.52,6.5,6.51,359200.0,6.0964,6.1152,6.0964,6.1058,359200.0
2012-06-27 14:40:00,6.51,6.52,6.51,6.51,372000.0,6.1058,6.1152,6.1058,6.1058,372000.0
2012-06-27 14:50:00,6.51,6.52,6.5,6.51,789600.0,6.1058,6.1152,6.0964,6.1058,789600.0
2012-06-27 15:00:00,6.51,6.52,6.51,6.51,368000.0,6.1058,6.1152,6.1058,6.1058,368000.0
2012-06-27 15:10:00,6.51,6.53,6.51,6.53,537600.0,6.1058,6.1245,6.1058,6.1245,537600.0
2012-06-27 15:20:00,6.53,6.55,6.53,6.54,1148800.0,6.1245,6.1433,6.1245,6.1339,1148800.0
2012-06-27 15:30:00,6.54,6.54,6.53,6.54,962400.0,6.1339,6.1339,6.1245,6.1339,962400.0
2012-06-27 15:40:00,6.54,6.56,6.53,6.53,2627200.0,6.1339,6.1527,6.1245,6.1245,2627200.0
2012-06-27 15:50:00,6.53,6.53,6.52,6.53,3171200.0,6.1245,6.1245,6.1152,6.1245,3171200.0
2012-06-28 09:30:00,6.44,6.45,6.42,6.43,2628000.0,6.0401,6.0495,6.0214,6.0307,2628000.0
2012-06-28 09:40:00,6.43,6.45,6.43,6.44,1044000.0,6.0307,6.0495,6.0307,6.0401,1044000.0
2012-06-28 09:50:00,6.44,6.46,6.44,6.45,1150400.0,6.0401,6.0589,6.0401,6.0495,1150400.0
2012-06-28 10:00:00,6.45,6.46,6.4,6.42,4019200.0,6.0495,6.0589,6.0026,6.0214,4019200.0
2012-06-28 10:10:00,6.42,6.45,6.42,6.45,2618400.0,6.0214,6.0495,6.0214,6.0495,2618400.0
2012-06-28 10:20:00,6.45,6.46,6.42,6.42,1652800.0,6.0495,6.0589,6.0214,6.0214,1652800.0
2012-06-28 10:30:00,6.42,6.42,6.37,6.38,3621600.0,6.0214,6.0214,5.9745,5.9839,3621600.0
2012-06-28 10:40:00,6.37,6.38,6.36,6.37,2582400.0,5.9745,5.9839,5.9651,5.9745,2582400.0
2012-06-28 10:50:00,6.37,6.38,6.36,6.38,2085600.0,5.9745,5.9839,5.9651,5.9839,2085600.0
2012-06-28 11:00:00,6.37,6.38,6.36,6.38,1077600.0,5.9745,5.9839,5.9651,5.9839,1077600.0
2012-06-28 11:10:00,6.38,6.39,6.37,6.39,677600.0,5.9839,5.9932,5.9745,5.9932,677600.0
2012-06-28 11:20:00,6.38,6.4,6.38,6.4,835200.0,5.9839,6.0026,5.9839,6.0026,835200.0
2012-06-28 11:30:00,6.4,6.41,6.4,6.41,1533600.0,6.0026,6.012,6.0026,6.012,1533600.0
2012-06-28 11:40:00,6.41,6.41,6.4,6.4,832000.0,6.012,6.012,6.0026,6.0026,832000.0
2012-06-28 11:50:00,6.4,6.4,6.39,6.4,776000.0,6.0026,6.0026,5.9932,6.0026,776000.0
2012-06-28 12:00:00,6.4,6.41,6.4,6.41,1232800.0,6.0026,6.012,6.0026,6.012,1232800.0
2012-06-28 12:10:00,6.41,6.41,6.39,6.39,375200.0,6.012,6.012,5.9932,5.9932,375200.0
2012-06-28 12:20:00,6.4,6.4,6.38,6.39,637600.0,6.0026,6.0026,5.9839,5.9932,637600.0
2012-06-28 12:30:00,6.39,6.39,6.38,6.39,963200.0,5.9932,5.9932,5.9839,5.9932,963200.0
2012-06-28 12:40:00,6.39,6.39,6.38,6.39,587200.0,5.9932,5.9932,5.9839,5.9932,587200.0
2012-06-28 12:50:00,6.39,6.4,6.39,6.4,726400.0,5.9932,6.0026,5.9932,6.0026,726400.0
2012-06-28 13:00:00,6.4,6.41,6.39,6.4,901600.0,6.0026,6.012,5.9932,6.0026,901600.0
2012-06-28 13:10:00,6.4,6.41,6.39,6.39,660800.0,6.0026,6.012,5.9932,5.9932,660800.0
2012-06-28 13:20:00,6.39,6.4,6.38,6.39,824800.0,5.9932,6.0026,5.9839,5.9932,824800.0
2012-06-28 13:30:00,6.39,6.39,6.38,6.38,578400.0,5.9932,5.9932,5.9839,5.9839,578400.0
2012-06-28 13:40:00,6.37,6.38,6.37,6.37,1192000.0,5.9745,5.9839,5.9745,5.9745,1192000.0
2012-06-28 13:50:00,6.37,6.39,6.37,6.39,782400.0,5.9745,5.9932,5.9745,5.9932,782400.0
2012-06-28 14:00:00,6.39,6.39,6.37,6.37,662400.0,5.9932,5.9932,5.9745,5.9745,662400.0
2012-06-28 14:10:00,6.37,6.37,6.35,6.36,1152000.0,5.9745,5.9745,5.9557,5.9651,1152000.0
2012-06-28 14:20:00,6.36,6.36,6.35,6.36,620800.0,5.9651,5.9651,5.9557,5.9651,620800.0
2012-06-28 14:30:00,6.35,6.36,6.35,6.36,727200.0,5.9557,5.9651,5.9557,5.9651,727200.0
2012-06-28 14:40:00,6.36,6.37,6.35,6.37,676800.0,5.9651,5.9745,5.9557,5.9745,676800.0
2012-06-28 14:50:00,6.37,6.38,6.36,6.38,790400.0,5.9745,5.9839,5.9651,5.9839,790400.0
2012-06-28 15:00:00,6.38,6.4,6.37,6.4,1496800.0,5.9839,6.0026,5.9745,6.0026,1496800.0
2012-06-28 15:10:00,6.4,6.4,6.39,6.39,836000.0,6.0026,6.0026,5.9932,5.9932,836000.0
2012-06-28 15:20:00,6.39,6.41,6.39,6.41,1848000.0,5.9932,6.012,5.9932,6.012,1848000.0
2012-06-28 15:30:00,6.41,6.5,6.41,6.49,6076000.0,6.012,6.0964,6.012,6.087,6076000.0
2012-06-28 15:40:00,6.49,6.51,6.46,6.5,3936000.0,6.087,6.1058,6.0589,6.0964,3936000.0
2012-06-28 15:50:00,6.5,6.51,6.49,6.5,5126400.0,6.0964,6.1058,6.087,6.0964,5126400.0
2012-06-29 09:30:00,6.73,6.74,6.7,6.7,3824000.0,6.3121,6.3215,6.284,6.284,3824000.0
2012-06-29 09:40:00,6.7,6.72,6.7,6.7,2672800.0,6.284,6.3027,6.284,6.284,2672800.0
2012-06-29 09:50:00,6.7,6.72,6.7,6.72,2457600.0,6.284,6.3027,6.284,6.3027,2457600.0
2012-06-29 10:00:00,6.72,6.74,6.72,6.73,1332800.0,6.3027,6.3215,6.3027,6.3121,1332800.0
2012-06-29 10:10:00,6.73,6.76,6.73,6.76,2082400.0,6.3121,6.3403,6.3121,6.3403,2082400.0
2012-06-29 10:20:00,6.76,6.77,6.75,6.76,2548000.0,6.3403,6.3496,6.3309,6.3403,2548000.0
2012-06-29 10:30:00,6.76,6.76,6.74,6.75,1231200.0,6.3403,6.3403,6.3215,6.3309,1231200.0
2012-06-29 10:40:00,6.75,6.75,6.74,6.74,988000.0,6.3309,6.3309,6.3215,6.3215,988000.0
2012-06-29 10:50:00,6.74,6.75,6.74,6.75,1133600.0,6.3215,6.3309,6.3215,6.3309,1133600.0
2012-06-29 11:00:00,6.75,6.75,6.74,6.74,1142400.0,6.3309,6.3309,6.3215,6.3215,1142400.0
2012-06-29 11:10:00,6.74,6.76,6.74,6.75,800000.0,6.3215,6.3403,6.3215,6.3309,800000.0
2012-06-29 11:20:00,6.75,6.76,6.75,6.75,962400.0,6.3309,6.3403,6.3309,6.3309,962400.0
2012-06-29 11:30:00,6.75,6.76,6.74,6.76,328800.0,6.3309,6.3403,6.3215,6.3403,328800.0
2012-06-29 11:40:00,6.76,6.76,6.75,6.75,580800.0,6.3403,6.3403,6.3309,6.3309,580800.0
2012-06-29 11:50:00,6.76,6.76,6.75,6.75,362400.0,6.3403,6.3403,6.3309,6.3309,362400.0
2012-06-29 12:00:00,6.75,6.76,6.75,6.75,206400.0,6.3309,6.3403,6.3309,6.3309,206400.0
2012-06-29 12:10:00,6.75,6.75,6.74,6.75,1339200.0,6.3309,6.3309,6.3215,6.3309,1339200.0
2012-06-29 12:20:00,6.75,6.75,6.74,6.75,374400.0,6.3309,6.3309,6.3215,6.3309,374400.0
2012-06-29 12:30:00,6.75,6.75,6.74,6.75,294400.0,6.3309,6.3309,6.3215,6.3309,294400.0
2012-06-29 12:40:00,6.75,6.75,6.74,6.74,395200.0,6.3309,6.3309,6.3215,6.3215,395200.0
2012-06-29 12:50:00,6.74,6.76,6.74,6.76,712000.0,6.3215,6.3403,6.3215,6.3403,712000.0
2012-06-29 13:00:00,6.76,6.76,6.76,6.76,900800.0,6.3403,6.3403,6.3403,6.3403,900800.0
2012-06-29 13:10:00,6.76,6.77,6.76,6.77,1187200.0,6.3403,6.3496,6.3403,6.3496,1187200.0
2012-06-29 13:20:00,6.77,6.77,6.77,6.77,667200.0,6.3496,6.3496,6.3496,6.3496,667200.0
2012-06-29 13:30:00,6.77,6.77,6.77,6.77,595200.0,6.3496,6.3496,6.3496,6.3496,595200.0
2012-06-29 13:40:00,6.77,6.77,6.77,6.77,1399200.0,6.3496,6.3496,6.3496,6.3496,1399200.0
2012-06-29 13:50:00,6.77,6.77,6.77,6.77,986400.0,6.3496,6.3496,6.3496,6.3496,986400.0
2012-06-29 14:00:00,6.77,6.77,6.76,6.76,427200.0,6.3496,6.3496,6.3403,6.3403,427200.0
2012-06-29 14:10:00,6.76,6.77,6.76,6.77,689600.0,6.3403,6.3496,6.3403,6.3496,689600.0
2012-06-29 14:20:00,6.77,6.79,6.77,6.79,1872000.0,6.3496,6.3684,6.3496,6.3684,1872000.0
2012-06-29 14:30:00,6.79,6.79,6.78,6.78,929600.0,6.3684,6.3684,6.359,6.359,929600.0
2012-06-29 14:40:00,6.78,6.79,6.78,6.79,609600.0,6.359,6.3684,6.359,6.3684,609600.0
2012-06-29 14:50:00,6.79,6.79,6.78,6.79,525600.0,6.3684,6.3684,6.359,6.3684,525600.0
2012-06-29 15:00:00,6.79,6.79,6.78,6.79,861600.0,6.3684,6.3684,6.359,6.3684,861600.0
2012-06-29 15:10:00,6.79,6.79,6.78,6.78,637600.0,6.3684,6.3684,6.359,6.359,637600.0
2012-06-29 15:20:00,6.78,6.78,6.77,6.78,1946400.0,6.359,6.359,6.3496,6.359,1946400.0
2012-06-29 15:30:00,6.77,6.79,6.76,6.78,2177600.0,6.3496,6.3684,6.3403,6.359,2177600.0
2012-06-29 15:40:00,6.78,6.8,6.77,6.8,2612000.0,6.359,6.3778,6.3496,6.3778,2612000.0
2012-06-29 15:50:00,6.8,6.83,6.8,6.83,6898400.0,6.3778,6.4059,6.3778,6.4059,6898400.0
2012-07-02 09:30:00,6.86,6.86,6.84,6.85,1982400.0,6.434,6.434,6.4153,6.4247,1982400.0
2012-07-02 09:40:00,6.85,6.87,6.85,6.86,1351200.0,6.4247,6.4434,6.4247,6.434,1351200.0
2012-07-02 09:50:00,6.86,6.87,6.84,6.84,1608800.0,6.434,6.4434,6.4153,6.4153,1608800.0
2012-07-02 10:00:00,6.84,6.85,6.76,6.77,6608800.0,6.4153,6.4247,6.3403,6.3496,6608800.0
2012-07-02 10:10:00,6.77,6.81,6.77,6.8,1911200.0,6.3496,6.3872,6.3496,6.3778,1911200.0
2012-07-02 10:20:00,6.8,6.82,6.78,6.79,1905600.0,6.3778,6.3965,6.359,6.3684,1905600.0
2012-07-02 10:30:00,6.79,6.8,6.77,6.78,2002400.0,6.3684,6.3778,6.3496,6.359,2002400.0
2012-07-02 10:40:00,6.78,6.81,6.77,6.8,1350400.0,6.359,6.3872,6.3496,6.3778,1350400.0
2012-07-02 10:50:00,6.81,6.81,6.78,6.78,920000.0,6.3872,6.3872,6.359,6.359,920000.0
2012-07-02 11:00:00,6.79,6.79,6.78,6.79,673600.0,6.3684,6.3684,6.359,6.3684,673600.0
2012-07-02 11:10:00,6.78,6.78,6.76,6.78,1840800.0,6.359,6.359,6.3403,6.359,1840800.0
2012-07-02 11:20:00,6.77,6.79,6.77,6.77,997600.0,6.3496,6.3684,6.3496,6.3496,997600.0
2012-07-02 11:30:00,6.77,6.8,6.77,6.79,735200.0,6.3496,6.3778,6.3496,6.3684,735200.0
2012-07-02 11:40:00,6.79,6.8,6.78,6.78,424800.0,6.3684,6.3778,6.359,6.359,424800.0
2012-07-02 11:50:00,6.79,6.79,6.78,6.78,357600.0,6.3684,6.3684,6.359,6.359,357600.0
2012-07-02 12:00:00,6.78,6.79,6.78,6.78,679200.0,6.359,6.3684,6.359,6.359,679200.0
2012-07-02 12:10:00,6.78,6.79,6.78,6.78,413600.0,6.359,6.3684,6.359,6.359,413600.0
2012-07-02 12:20:00,6.79,6.8,6.78,6.79,575200.0,6.3684,6.3778,6.359,6.3684,575200.0
2012-07-02 12:30:00,6.79,6.81,6.79,6.8,545600.0,6.3684,6.3872,6.3684,6.3778,545600.0
2012-07-02 12:40:00,6.81,6.81,6.8,6.81,613600.0,6.3872,6.3872,6.3778,6.3872,613600.0
2012-07-02 12:50:00,6.81,6.83,6.81,6.81,2198400.0,6.3872,6.4059,6.3872,6.3872,2198400.0
2012-07-02 13:00:00,6.81,6.81,6.8,6.81,1410400.0,6.3872,6.3872,6.3778,6.3872,1410400.0
2012-07-02 13:10:00,6.81,6.82,6.81,6.81,858400.0,6.3872,6.3965,6.3872,6.3872,858400.0
2012-07-02 13:20:00,6.82,6.82,6.81,6.82,1236000.0,6.3965,6.3965,6.3872,6.3965,1236000.0
2012-07-02 13:30:00,6.82,6.82,6.81,6.82,1426400.0,6.3965,6.3965,6.3872,6.3965,1426400.0
2012-07-02 13:40:00,6.82,6.82,6.81,6.81,776000.0,6.3965,6.3965,6.3872,6.3872,776000.0
2012-07-02 13:50:00,6.81,6.81,6.8,6.81,199200.0,6.3872,6.3872,6.3778,6.3872,199200.0
2012-07-02 14:00:00,6.81,6.81,6.8,6.81,2076000.0,6.3872,6.3872,6.3778,6.3872,2076000.0
2012-07-02 14:10:00,6.81,6.83,6.81,6.83,3397600.0,6.3872,6.4059,6.3872,6.4059,3397600.0
2012-07-02 14:20:00,6.83,6.84,6.82,6.83,1063200.0,6.4059,6.4153,6.3965,6.4059,1063200.0
2012-07-02 14:30:00,6.83,6.84,6.82,6.83,4033600.0,6.4059,6.4153,6.3965,6.4059,4033600.0
2012-07-02 14:40:00,6.83,6.83,6.82,6.82,3156800.0,6.4059,6.4059,6.3965,6.3965,3156800.0
2012-07-02 14:50:00,6.82,6.83,6.82,6.82,2292000.0,6.3965,6.4059,6.3965,6.3965,2292000.0
2012-07-02 15:00:00,6.82,6.83,6.81,6.81,2192000.0,6.3965,6.4059,6.3872,6.3872,2192000.0
2012-07-02 15:10:00,6.81,6.82,6.81,6.81,881600.0,6.3872,6.3965,6.3872,6.3872,881600.0
2012-07-02 15:20:00,6.81,6.82,6.81,6.82,1044800.0,6.3872,6.3965,6.3872,6.3965,1044800.0
2012-07-02 15:30:00,6.82,6.85,6.82,6.84,1816800.0,6.3965,6.4247,6.3965,6.4153,1816800.0
2012-07-02 15:40:00,6.84,6.85,6.84,6.84,1984800.0,6.4153,6.4247,6.4153,6.4153,1984800.0
2012-07-02 15:50:00,6.84,6.86,6.84,6.85,3945600.0,6.4153,6.434,6.4153,6.4247,3945600.0
2012-07-03 09:30:00,6.86,6.86,6.84,6.86,1395200.0,6.434,6.434,6.4153,6.434,1395200.0
2012-07-03 09:40:00,6.86,6.88,6.86,6.88,1554400.0,6.434,6.4528,6.434,6.4528,1554400.0
2012-07-03 09:50:00,6.88,6.89,6.87,6.89,1244800.0,6.4528,6.4622,6.4434,6.4622,1244800.0
2012-07-03 10:00:00,6.89,6.91,6.88,6.91,1958400.0,6.4622,6.4809,6.4528,6.4809,1958400.0
2012-07-03 10:10:00,6.9,6.9,6.89,6.89,1820000.0,6.4716,6.4716,6.4622,6.4622,1820000.0
2012-07-03 10:20:00,6.89,6.9,6.89,6.9,765600.0,6.4622,6.4716,6.4622,6.4716,765600.0
2012-07-03 10:30:00,6.9,6.92,6.9,6.92,885600.0,6.4716,6.4903,6.4716,6.4903,885600.0
2012-07-03 10:40:00,6.92,6.92,6.91,6.92,708800.0,6.4903,6.4903,6.4809,6.4903,708800.0
2012-07-03 10:50:00,6.92,6.92,6.91,6.92,517600.0,6.4903,6.4903,6.4809,6.4903,517600.0
2012-07-03 11:00:00,6.92,6.93,6.92,6.93,886400.0,6.4903,6.4997,6.4903,6.4997,886400.0
2012-07-03 11:10:00,6.93,6.94,6.93,6.94,1356000.0,6.4997,6.5091,6.4997,6.5091,1356000.0
2012-07-03 11:20:00,6.94,6.96,6.94,6.95,1634400.0,6.5091,6.5278,6.5091,6.5185,1634400.0
2012-07-03 11:30:00,6.95,6.96,6.95,6.95,980800.0,6.5185,6.5278,6.5185,6.5185,980800.0
2012-07-03 11:40:00,6.95,6.96,6.94,6.94,1119200.0,6.5185,6.5278,6.5091,6.5091,1119200.0
2012-07-03 11:50:00,6.94,6.95,6.94,6.94,533600.0,6.5091,6.5185,6.5091,6.5091,533600.0
2012-07-03 12:00:00,6.94,6.95,6.93,6.93,746400.0,6.5091,6.5185,6.4997,6.4997,746400.0
2012-07-03 12:10:00,6.93,6.94,6.92,6.92,947200.0,6.4997,6.5091,6.4903,6.4903,947200.0
2012-07-03 12:20:00,6.92,6.93,6.92,6.93,616800.0,6.4903,6.4997,6.4903,6.4997,616800.0
2012-07-03 12:30:00,6.93,6.93,6.91,6.92,1352800.0,6.4997,6.4997,6.4809,6.4903,1352800.0
2012-07-03 12:40:00,6.92,6.92,6.91,6.91,1109600.0,6.4903,6.4903,6.4809,6.4809,1109600.0
2012-07-03 12:50:00,6.91,6.95,6.91,6.95,1783200.0,6.4809,6.5185,6.4809,6.5185,1783200.0
2012-07-05 09:30:00,6.9,6.91,6.88,6.91,2416000.0,6.4716,6.4809,6.4528,6.4809,2416000.0
2012-07-05 09:40:00,6.91,6.91,6.87,6.87,2283200.0,6.4809,6.4809,6.4434,6.4434,2283200.0
2012-07-05 09:50:00,6.87,6.88,6.86,6.87,1826400.0,6.4434,6.4528,6.434,6.4434,1826400.0
2012-07-05 10:00:00,6.87,6.87,6.84,6.84,2520000.0,6.4434,6.4434,6.4153,6.4153,2520000.0
2012-07-05 10:10:00,6.84,6.86,6.84,6.85,1279200.0,6.4153,6.434,6.4153,6.4247,1279200.0
2012-07-05 10:20:00,6.86,6.87,6.86,6.87,1660000.0,6.434,6.4434,6.434,6.4434,1660000.0
2012-07-05 10:30:00,6.87,6.88,6.86,6.88,1112000.0,6.4434,6.4528,6.434,6.4528,1112000.0
2012-07-05 10:40:00,6.88,6.89,6.88,6.89,1084800.0,6.4528,6.4622,6.4528,6.4622,1084800.0
2012-07-05 10:50:00,6.89,6.9,6.89,6.89,792800.0,6.4622,6.4716,6.4622,6.4622,792800.0
2012-07-05 11:00:00,6.9,6.92,6.9,6.92,1482400.0,6.4716,6.4903,6.4716,6.4903,1482400.0
2012-07-05 11:10:00,6.92,6.92,6.91,6.92,1001600.0,6.4903,6.4903,6.4809,6.4903,1001600.0
2012-07-05 11:20:00,6.92,6.92,6.91,6.92,823200.0,6.4903,6.4903,6.4809,6.4903,823200.0
2012-07-05 11:30:00,6.92,6.92,6.9,6.9,1410400.0,6.4903,6.4903,6.4716,6.4716,1410400.0
2012-07-05 11:40:00,6.9,6.91,6.9,6.91,1584000.0,6.4716,6.4809,6.4716,6.4809,1584000.0
2012-07-05 11:50:00,6.91,6.91,6.9,6.9,244000.0,6.4809,6.4809,6.4716,6.4716,244000.0
2012-07-05 12:00:00,6.91,6.91,6.9,6.91,453600.0,6.4809,6.4809,6.4716,6.4809,453600.0
2012-07-05 12:10:00,6.91,6.92,6.91,6.91,500800.0,6.4809,6.4903,6.4809,6.4809,500800.0
2012-07-05 12:20:00,6.92,6.92,6.9,6.9,1155200.0,6.4903,6.4903,6.4716,6.4716,1155200.0
2012-07-05 12:30:00,6.9,6.9,6.89,6.9,739200.0,6.4716,6.4716,6.4622,6.4716,739200.0
2012-07-05 12:40:00,6.9,6.9,6.89,6.89,576000.0,6.4716,6.4716,6.4622,6.4622,576000.0
2012-07-05 12:50:00,6.9,6.91,6.9,6.91,352800.0,6.4716,6.4809,6.4716,6.4809,352800.0
2012-07-05 13:00:00,6.91,6.92,6.9,6.92,968800.0,6.4809,6.4903,6.4716,6.4903,968800.0
2012-07-05 13:10:00,6.92,6.92,6.91,6.92,476000.0,6.4903,6.4903,6.4809,6.4903,476000.0
2012-07-05 13:20:00,6.92,6.92,6.92,6.92,184800.0,6.4903,6.4903,6.4903,6.4903,184800.0
2012-07-05 13:30:00,6.92,6.92,6.91,6.91,417600.0,6.4903,6.4903,6.4809,6.4809,417600.0
2012-07-05 13:40:00,6.91,6.94,6.91,6.94,1808800.0,6.4809,6.5091,6.4809,6.5091,1808800.0
2012-07-05 13:50:00,6.94,6.94,6.93,6.94,859200.0,6.5091,6.5091,6.4997,6.5091,859200.0
2012-07-05 14:00:00,6.94,6.95,6.93,6.93,871200.0,6.5091,6.5185,6.4997,6.4997,871200.0
2012-07-05 14:10:00,6.93,6.94,6.93,6.94,304000.0,6.4997,6.5091,6.4997,6.5091,304000.0
2012-07-05 14:20:00,6.94,6.94,6.94,6.94,942400.0,6.5091,6.5091,6.5091,6.5091,942400.0
2012-07-05 14:30:00,6.94,6.94,6.93,6.93,708800.0,6.5091,6.5091,6.4997,6.4997,708800.0
2012-07-05 14:40:00,6.93,6.94,6.93,6.93,282400.0,6.4997,6.5091,6.4997,6.4997,282400.0
2012-07-05 14:50:00,6.93,6.93,6.91,6.91,532800.0,6.4997,6.4997,6.4809,6.4809,532800.0
2012-07-05 15:00:00,6.91,6.92,6.91,6.92,422400.0,6.4809,6.4903,6.4809,6.4903,422400.0
2012-07-05 15:10:00,6.92,6.93,6.91,6.91,670400.0,6.4903,6.4997,6.4809,6.4809,670400.0
2012-07-05 15:20:00,6.91,6.91,6.9,6.91,1147200.0,6.4809,6.4809,6.4716,6.4809,1147200.0
2012-07-05 15:30:00,6.91,6.91,6.9,6.9,920000.0,6.4809,6.4809,6.4716,6.4716,920000.0
2012-07-05 15:40:00,6.9,6.92,6.9,6.9,1170400.0,6.4716,6.4903,6.4716,6.4716,1170400.0
2012-07-05 15:50:00,6.9,6.91,6.88,6.89,3940000.0,6.4716,6.4809,6.4528,6.4622,3940000.0
2012-07-06 09:30:00,6.75,6.78,6.75,6.77,3278400.0,6.3309,6.359,6.3309,6.3496,3278400.0
2012-07-06 09:40:00,6.77,6.78,6.75,6.75,2732800.0,6.3496,6.359,6.3309,6.3309,2732800.0
2012-07-06 09:50:00,6.76,6.77,6.74,6.77,2068800.0,6.3403,6.3496,6.3215,6.3496,2068800.0
2012-07-06 10:00:00,6.76,6.77,6.74,6.74,2069600.0,6.3403,6.3496,6.3215,6.3215,2069600.0
2012-07-06 10:10:00,6.74,6.75,6.73,6.74,1816800.0,6.3215,6.3309,6.3121,6.3215,1816800.0
2012-07-06 10:20:00,6.74,6.77,6.74,6.76,1624000.0,6.3215,6.3496,6.3215,6.3403,1624000.0
2012-07-06 10:30:00,6.76,6.76,6.74,6.75,1105600.0,6.3403,6.3403,6.3215,6.3309,1105600.0
2012-07-06 10:40:00,6.75,6.76,6.74,6.74,1494400.0,6.3309,6.3403,6.3215,6.3215,1494400.0
2012-07-06 10:50:00,6.74,6.74,6.73,6.73,1101600.0,6.3215,6.3215,6.3121,6.3121,1101600.0
2012-07-06 11:00:00,6.73,6.75,6.73,6.74,1420000.0,6.3121,6.3309,6.3121,6.3215,1420000.0
2012-07-06 11:10:00,6.74,6.75,6.73,6.75,1215200.0,6.3215,6.3309,6.3121,6.3309,1215200.0
2012-07-06 11:20:00,6.75,6.75,6.71,6.71,1443200.0,6.3309,6.3309,6.2934,6.2934,1443200.0
2012-07-06 11:30:00,6.71,6.72,6.71,6.72,1722400.0,6.2934,6.3027,6.2934,6.3027,1722400.0
2012-07-06 11:40:00,6.72,6.73,6.71,6.73,1254400.0,6.3027,6.3121,6.2934,6.3121,1254400.0
2012-07-06 11:50:00,6.73,6.73,6.71,6.71,1124800.0,6.3121,6.3121,6.2934,6.2934,1124800.0
2012-07-06 12:00:00,6.71,6.71,6.7,6.71,1530400.0,6.2934,6.2934,6.284,6.2934,1530400.0
2012-07-06 12:10:00,6.71,6.72,6.7,6.71,1004800.0,6.2934,6.3027,6.284,6.2934,1004800.0
2012-07-06 12:20:00,6.71,6.72,6.7,6.71,775200.0,6.2934,6.3027,6.284,6.2934,775200.0
2012-07-06 12:30:00,6.71,6.72,6.71,6.71,558400.0,6.2934,6.3027,6.2934,6.2934,558400.0
2012-07-06 12:40:00,6.71,6.74,6.71,6.73,2014400.0,6.2934,6.3215,6.2934,6.3121,2014400.0
2012-07-06 12:50:00,6.73,6.74,6.73,6.74,721600.0,6.3121,6.3215,6.3121,6.3215,721600.0
2012-07-06 13:00:00,6.74,6.74,6.73,6.73,666400.0,6.3215,6.3215,6.3121,6.3121,666400.0
2012-07-06 13:10:00,6.73,6.74,6.73,6.74,1238400.0,6.3121,6.3215,6.3121,6.3215,1238400.0
2012-07-06 13:20:00,6.74,6.74,6.72,6.73,1834400.0,6.3215,6.3215,6.3027,6.3121,1834400.0
2012-07-06 13:30:00,6.72,6.73,6.72,6.72,933600.0,6.3027,6.3121,6.3027,6.3027,933600.0
2012-07-06 13:40:00,6.72,6.72,6.71,6.71,475200.0,6.3027,6.3027,6.2934,6.2934,475200.0
2012-07-06 13:50:00,6.71,6.72,6.7,6.71,594400.0,6.2934,6.3027,6.284,6.2934,594400.0
2012-07-06 14:00:00,6.71,6.71,6.7,6.7,801600.0,6.2934,6.2934,6.284,6.284,801600.0
2012-07-06 14:10:00,6.7,6.71,6.69,6.7,810400.0,6.284,6.2934,6.2746,6.284,810400.0
2012-07-06 14:20:00,6.69,6.7,6.69,6.7,549600.0,6.2746,6.284,6.2746,6.284,549600.0
2012-07-06 14:30:00,6.7,6.71,6.7,6.71,827200.0,6.284,6.2934,6.284,6.2934,827200.0
2012-07-06 14:40:00,6.71,6.71,6.7,6.71,518400.0,6.2934,6.2934,6.284,6.2934,518400.0
2012-07-06 14:50:00,6.71,6.72,6.71,6.72,1131200.0,6.2934,6.3027,6.2934,6.3027,1131200.0
2012-07-06 15:00:00,6.72,6.73,6.71,6.73,734400.0,6.3027,6.3121,6.2934,6.3121,734400.0
2012-07-06 15:10:00,6.73,6.75,6.73,6.75,1678400.0,6.3121,6.3309,6.3121,6.3309,1678400.0
2012-07-06 15:20:00,6.75,6.75,6.74,6.75,1372800.0,6.3309,6.3309,6.3215,6.3309,1372800.0
2012-07-06 15:30:00,6.75,6.77,6.74,6.75,3960800.0,6.3309,6.3496,6.3215,6.3309,3960800.0
2012-07-06 15:40:00,6.75,6.78,6.74,6.76,3908800.0,6.3309,6.359,6.3215,6.3403,3908800.0
2012-07-06 15:50:00,6.76,6.78,6.75,6.76,5728800.0,6.3403,6.359,6.3309,6.3403,5728800.0
2012-07-09 09:30:00,6.75,6.76,6.74,6.75,1304800.0,6.3309,6.3403,6.3215,6.3309,1304800.0
2012-07-09 09:40:00,6.75,6.75,6.71,6.72,1864000.0,6.3309,6.3309,6.2934,6.3027,1864000.0
2012-07-09 09:50:00,6.72,6.72,6.7,6.71,1548000.0,6.3027,6.3027,6.284,6.2934,1548000.0
2012-07-09 10:00:00,6.71,6.72,6.69,6.71,1864000.0,6.2934,6.3027,6.2746,6.2934,1864000.0
2012-07-09 10:10:00,6.7,6.72,6.69,6.7,1817600.0,6.284,6.3027,6.2746,6.284,1817600.0
2012-07-09 10:20:00,6.7,6.7,6.68,6.7,1247200.0,6.284,6.284,6.2652,6.284,1247200.0
2012-07-09 10:30:00,6.7,6.71,6.68,6.71,1158400.0,6.284,6.2934,6.2652,6.2934,1158400.0
2012-07-09 10:40:00,6.71,6.73,6.71,6.73,1088800.0,6.2934,6.3121,6.2934,6.3121,1088800.0
2012-07-09 10:50:00,6.73,6.73,6.72,6.72,1679200.0,6.3121,6.3121,6.3027,6.3027,1679200.0
2012-07-09 11:00:00,6.72,6.73,6.72,6.72,678400.0,6.3027,6.3121,6.3027,6.3027,678400.0
2012-07-09 11:10:00,6.72,6.72,6.71,6.71,1124800.0,6.3027,6.3027,6.2934,6.2934,1124800.0
2012-07-09 11:20:00,6.71,6.72,6.7,6.71,688800.0,6.2934,6.3027,6.284,6.2934,688800.0
2012-07-09 11:30:00,6.71,6.72,6.69,6.7,1072800.0,6.2934,6.3027,6.2746,6.284,1072800.0
2012-07-09 11:40:00,6.7,6.7,6.69,6.7,1160000.0,6.284,6.284,6.2746,6.284,1160000.0
2012-07-09 11:50:00,6.7,6.7,6.68,6.68,1848000.0,6.284,6.284,6.2652,6.2652,1848000.0
2012-07-09 12:00:00,6.68,6.69,6.68,6.69,688800.0,6.2652,6.2746,6.2652,6.2746,688800.0
2012-07-09 12:10:00,6.69,6.7,6.69,6.7,1533600.0,6.2746,6.284,6.2746,6.284,1533600.0
2012-07-09 12:20:00,6.7,6.71,6.7,6.7,955200.0,6.284,6.2934,6.284,6.284,955200.0
2012-07-09 12:30:00,6.7,6.71,6.69,6.7,823200.0,6.284,6.2934,6.2746,6.284,823200.0
2012-07-09 12:40:00,6.7,6.7,6.69,6.7,255200.0,6.284,6.284,6.2746,6.284,255200.0
2012-07-09 12:50:00,6.7,6.71,6.69,6.69,650400.0,6.284,6.2934,6.2746,6.2746,650400.0
2012-07-09 13:00:00,6.69,6.7,6.69,6.7,384000.0,6.2746,6.284,6.2746,6.284,384000.0
2012-07-09 13:10:00,6.7,6.71,6.69,6.7,787200.0,6.284,6.2934,6.2746,6.284,787200.0
2012-07-09 13:20:00,6.71,6.73,6.71,6.72,835200.0,6.2934,6.3121,6.2934,6.3027,835200.0
2012-07-09 13:30:00,6.72,6.74,6.72,6.73,896000.0,6.3027,6.3215,6.3027,6.3121,896000.0
2012-07-09 13:40:00,6.74,6.74,6.73,6.73,777600.0,6.3215,6.3215,6.3121,6.3121,777600.0
2012-07-09 13:50:00,6.73,6.73,6.72,6.73,756000.0,6.3121,6.3121,6.3027,6.3121,756000.0
2012-07-09 14:00:00,6.73,6.73,6.72,6.73,615200.0,6.3121,6.3121,6.3027,6.3121,615200.0
2012-07-09 14:10:00,6.73,6.73,6.71,6.71,1126400.0,6.3121,6.3121,6.2934,6.2934,1126400.0
2012-07-09 14:20:00,6.71,6.71,6.7,6.71,654400.0,6.2934,6.2934,6.284,6.2934,654400.0
2012-07-09 14:30:00,6.71,6.71,6.7,6.71,484000.0,6.2934,6.2934,6.284,6.2934,484000.0
2012-07-09 14:40:00,6.71,6.71,6.69,6.69,880800.0,6.2934,6.2934,6.2746,6.2746,880800.0
2012-07-09 14:50:00,6.69,6.7,6.69,6.7,560000.0,6.2746,6.284,6.2746,6.284,560000.0
2012-07-09 15:00:00,6.7,6.72,6.7,6.72,1291200.0,6.284,6.3027,6.284,6.3027,1291200.0
2012-07-09 15:10:00,6.72,6.72,6.71,6.71,784000.0,6.3027,6.3027,6.2934,6.2934,784000.0
2012-07-09 15:20:00,6.71,6.73,6.7,6.72,1820000.0,6.2934,6.3121,6.284,6.3027,1820000.0
2012-07-09 15:30:00,6.72,6.73,6.71,6.72,1102400.0,6.3027,6.3121,6.2934,6.3027,1102400.0
2012-07-09 15:40:00,6.72,6.74,6.72,6.74,1535200.0,6.3027,6.3215,6.3027,6.3215,1535200.0
2012-07-09 15:50:00,6.74,6.75,6.73,6.74,4432800.0,6.3215,6.3309,6.3121,6.3215,4432800.0
2012-07-10 09:30:00,6.81,6.83,6.8,6.82,2751200.0,6.3872,6.4059,6.3778,6.3965,2751200.0
2012-07-10 09:40:00,6.82,6.82,6.8,6.81,1431200.0,6.3965,6.3965,6.3778,6.3872,1431200.0
2012-07-10 09:50:00,6.81,6.81,6.79,6.79,954400.0,6.3872,6.3872,6.3684,6.3684,954400.0
2012-07-10 10:00:00,6.79,6.81,6.76,6.76,1768800.0,6.3684,6.3872,6.3403,6.3403,1768800.0
2012-07-10 10:10:00,6.76,6.77,6.74,6.74,1360800.0,6.3403,6.3496,6.3215,6.3215,1360800.0
2012-07-10 10:20:00,6.74,6.76,6.74,6.76,1984800.0,6.3215,6.3403,6.3215,6.3403,1984800.0
2012-07-10 10:30:00,6.76,6.77,6.73,6.73,1915200.0,6.3403,6.3496,6.3121,6.3121,1915200.0
2012-07-10 10:40:00,6.73,6.74,6.72,6.73,865600.0,6.3121,6.3215,6.3027,6.3121,865600.0
2012-07-10 10:50:00,6.73,6.74,6.71,6.72,1462400.0,6.3121,6.3215,6.2934,6.3027,1462400.0
2012-07-10 11:00:00,6.72,6.72,6.7,6.7,1392000.0,6.3027,6.3027,6.284,6.284,1392000.0
2012-07-10 11:10:00,6.7,6.71,6.69,6.7,709600.0,6.284,6.2934,6.2746,6.284,709600.0
2012-07-10 11:20:00,6.7,6.72,6.7,6.71,1383200.0,6.284,6.3027,6.284,6.2934,1383200.0
2012-07-10 11:30:00,6.71,6.72,6.71,6.72,1342400.0,6.2934,6.3027,6.2934,6.3027,1342400.0
2012-07-10 11:40:00,6.72,6.73,6.71,6.72,727200.0,6.3027,6.3121,6.2934,6.3027,727200.0
2012-07-10 11:50:00,6.72,6.72,6.72,6.72,311200.0,6.3027,6.3027,6.3027,6.3027,311200.0
2012-07-10 12:00:00,6.72,6.73,6.72,6.72,523200.0,6.3027,6.3121,6.3027,6.3027,523200.0
2012-07-10 12:10:00,6.72,6.72,6.7,6.71,368800.0,6.3027,6.3027,6.284,6.2934,368800.0
2012-07-10 12:20:00,6.71,6.72,6.71,6.71,133600.0,6.2934,6.3027,6.2934,6.2934,133600.0
2012-07-10 12:30:00,6.71,6.72,6.7,6.72,248800.0,6.2934,6.3027,6.284,6.3027,248800.0
2012-07-10 12:40:00,6.73,6.73,6.72,6.72,595200.0,6.3121,6.3121,6.3027,6.3027,595200.0
2012-07-10 12:50:00,6.72,6.72,6.71,6.71,116000.0,6.3027,6.3027,6.2934,6.2934,116000.0
2012-07-10 13:00:00,6.71,6.72,6.71,6.72,304000.0,6.2934,6.3027,6.2934,6.3027,304000.0
2012-07-10 13:10:00,6.72,6.72,6.72,6.72,256000.0,6.3027,6.3027,6.3027,6.3027,256000.0
2012-07-10 13:20:00,6.72,6.72,6.69,6.7,1122400.0,6.3027,6.3027,6.2746,6.284,1122400.0
2012-07-10 13:30:00,6.7,6.7,6.67,6.67,1356000.0,6.284,6.284,6.2558,6.2558,1356000.0
2012-07-10 13:40:00,6.67,6.68,6.66,6.67,936800.0,6.2558,6.2652,6.2465,6.2558,936800.0
2012-07-10 13:50:00,6.67,6.68,6.66,6.67,429600.0,6.2558,6.2652,6.2465,6.2558,429600.0
2012-07-10 14:00:00,6.67,6.68,6.67,6.67,791200.0,6.2558,6.2652,6.2558,6.2558,791200.0
2012-07-10 14:10:00,6.67,6.67,6.63,6.63,2489600.0,6.2558,6.2558,6.2183,6.2183,2489600.0
2012-07-10 14:20:00,6.63,6.63,6.62,6.63,1884000.0,6.2183,6.2183,6.2089,6.2183,1884000.0
2012-07-10 14:30:00,6.63,6.63,6.6,6.63,1558400.0,6.2183,6.2183,6.1902,6.2183,1558400.0
2012-07-10 14:40:00,6.63,6.63,6.62,6.62,717600.0,6.2183,6.2183,6.2089,6.2089,717600.0
2012-07-10 14:50:00,6.62,6.62,6.6,6.6,994400.0,6.2089,6.2089,6.1902,6.1902,994400.0
2012-07-10 15:00:00,6.6,6.63,6.6,6.62,1377600.0,6.1902,6.2183,6.1902,6.2089,1377600.0
2012-07-10 15:10:00,6.62,6.62,6.59,6.61,1055200.0,6.2089,6.2089,6.1808,6.1996,1055200.0
2012-07-10 15:20:00,6.61,6.61,6.58,6.59,1381600.0,6.1996,6.1996,6.1714,6.1808,1381600.0
2012-07-10 15:30:00,6.59,6.6,6.58,6.59,1102400.0,6.1808,6.1902,6.1714,6.1808,1102400.0
2012-07-10 15:40:00,6.59,6.61,6.57,6.6,3423200.0,6.1808,6.1996,6.1621,6.1902,3423200.0
2012-07-10 15:50:00,6.6,6.64,6.6,6.62,4440000.0,6.1902,6.2277,6.1902,6.2089,4440000.0
2012-07-11 09:30:00,6.63,6.63,6.61,6.62,2505600.0,6.2183,6.2183,6.1996,6.2089,2505600.0
2012-07-11 09:40:00,6.62,6.63,6.6,6.63,2947200.0,6.2089,6.2183,6.1902,6.2183,2947200.0
2012-07-11 09:50:00,6.63,6.66,6.63,6.64,1868000.0,6.2183,6.2465,6.2183,6.2277,1868000.0
2012-07-11 10:00:00,6.64,6.66,6.63,6.65,2561600.0,6.2277,6.2465,6.2183,6.2371,2561600.0
2012-07-11 10:10:00,6.65,6.66,6.63,6.65,1865600.0,6.2371,6.2465,6.2183,6.2371,1865600.0
2012-07-11 10:20:00,6.65,6.66,6.63,6.63,1850400.0,6.2371,6.2465,6.2183,6.2183,1850400.0
2012-07-11 10:30:00,6.63,6.64,6.61,6.61,1613600.0,6.2183,6.2277,6.1996,6.1996,1613600.0
2012-07-11 10:40:00,6.61,6.63,6.61,6.61,791200.0,6.1996,6.2183,6.1996,6.1996,791200.0
2012-07-11 10:50:00,6.61,6.61,6.6,6.6,2196800.0,6.1996,6.1996,6.1902,6.1902,2196800.0
2012-07-11 11:00:00,6.6,6.64,6.6,6.63,2287200.0,6.1902,6.2277,6.1902,6.2183,2287200.0
2012-07-11 11:10:00,6.63,6.63,6.61,6.61,1072800.0,6.2183,6.2183,6.1996,6.1996,1072800.0
2012-07-11 11:20:00,6.61,6.63,6.61,6.61,1530400.0,6.1996,6.2183,6.1996,6.1996,1530400.0
2012-07-11 11:30:00,6.61,6.64,6.61,6.63,704800.0,6.1996,6.2277,6.1996,6.2183,704800.0
2012-07-11 11:40:00,6.63,6.64,6.62,6.63,611200.0,6.2183,6.2277,6.2089,6.2183,611200.0
2012-07-11 11:50:00,6.63,6.63,6.63,6.63,419200.0,6.2183,6.2183,6.2183,6.2183,419200.0
2012-07-11 12:00:00,6.63,6.65,6.63,6.64,1056800.0,6.2183,6.2371,6.2183,6.2277,1056800.0
2012-07-11 12:10:00,6.64,6.64,6.63,6.64,1579200.0,6.2277,6.2277,6.2183,6.2277,1579200.0
2012-07-11 12:20:00,6.64,6.64,6.63,6.63,557600.0,6.2277,6.2277,6.2183,6.2183,557600.0
2012-07-11 12:30:00,6.63,6.64,6.63,6.64,442400.0,6.2183,6.2277,6.2183,6.2277,442400.0
2012-07-11 12:40:00,6.64,6.65,6.64,6.64,1013600.0,6.2277,6.2371,6.2277,6.2277,1013600.0
2012-07-11 12:50:00,6.64,6.65,6.63,6.65,640000.0,6.2277,6.2371,6.2183,6.2371,640000.0
2012-07-11 13:00:00,6.65,6.65,6.63,6.64,812000.0,6.2371,6.2371,6.2183,6.2277,812000.0
2012-07-11 13:10:00,6.64,6.64,6.62,6.62,1097600.0,6.2277,6.2277,6.2089,6.2089,1097600.0
2012-07-11 13:20:00,6.62,6.63,6.62,6.63,326400.0,6.2089,6.2183,6.2089,6.2183,326400.0
2012-07-11 13:30:00,6.63,6.63,6.62,6.63,701600.0,6.2183,6.2183,6.2089,6.2183,701600.0
2012-07-11 13:40:00,6.62,6.64,6.62,6.64,406400.0,6.2089,6.2277,6.2089,6.2277,406400.0
2012-07-11 13:50:00,6.64,6.64,6.63,6.64,832000.0,6.2277,6.2277,6.2183,6.2277,832000.0
2012-07-11 14:00:00,6.64,6.65,6.57,6.6,6490400.0,6.2277,6.2371,6.1621,6.1902,6490400.0
2012-07-11 14:10:00,6.6,6.6,6.58,6.59,3300800.0,6.1902,6.1902,6.1714,6.1808,3300800.0
2012-07-11 14:20:00,6.58,6.59,6.55,6.57,2868000.0,6.1714,6.1808,6.1433,6.1621,2868000.0
2012-07-11 14:30:00,6.56,6.57,6.55,6.56,1743200.0,6.1527,6.1621,6.1433,6.1527,1743200.0
2012-07-11 14:40:00,6.56,6.58,6.56,6.58,1301600.0,6.1527,6.1714,6.1527,6.1714,1301600.0
2012-07-11 14:50:00,6.58,6.59,6.57,6.57,1603200.0,6.1714,6.1808,6.1621,6.1621,1603200.0
2012-07-11 15:00:00,6.57,6.6,6.57,6.6,2755200.0,6.1621,6.1902,6.1621,6.1902,2755200.0
2012-07-11 15:10:00,6.6,6.6,6.58,6.6,1892000.0,6.1902,6.1902,6.1714,6.1902,1892000.0
2012-07-11 15:20:00,6.6,6.6,6.57,6.58,1610400.0,6.1902,6.1902,6.1621,6.1714,1610400.0
2012-07-11 15:30:00,6.58,6.6,6.58,6.59,891200.0,6.1714,6.1902,6.1714,6.1808,891200.0
2012-07-11 15:40:00,6.6,6.65,6.6,6.65,3759200.0,6.1902,6.2371,6.1902,6.2371,3759200.0
2012-07-11 15:50:00,6.65,6.66,6.62,6.62,5363200.0,6.2371,6.2465,6.2089,6.2089,5363200.0
2012-07-12 09:30:00,6.54,6.55,6.51,6.52,2548800.0,6.1339,6.1433,6.1058,6.1152,2548800.0
2012-07-12 09:40:00,6.52,6.52,6.49,6.49,2473600.0,6.1152,6.1152,6.087,6.087,2473600.0
2012-07-12 09:50:00,6.49,6.5,6.48,6.5,2332800.0,6.087,6.0964,6.0776,6.0964,2332800.0
2012-07-12 10:00:00,6.5,6.51,6.48,6.48,1966400.0,6.0964,6.1058,6.0776,6.0776,1966400.0
2012-07-12 10:10:00,6.48,6.49,6.47,6.49,1627200.0,6.0776,6.087,6.0683,6.087,1627200.0
2012-07-12 10:20:00,6.49,6.5,6.48,6.49,1190400.0,6.087,6.0964,6.0776,6.087,1190400.0
2012-07-12 10:30:00,6.49,6.5,6.49,6.49,941600.0,6.087,6.0964,6.087,6.087,941600.0
2012-07-12 10:40:00,6.49,6.49,6.47,6.48,2068800.0,6.087,6.087,6.0683,6.0776,2068800.0
2012-07-12 10:50:00,6.48,6.5,6.47,6.49,988800.0,6.0776,6.0964,6.0683,6.087,988800.0
2012-07-12 11:00:00,6.5,6.52,6.49,6.51,1504000.0,6.0964,6.1152,6.087,6.1058,1504000.0
2012-07-12 11:10:00,6.51,6.51,6.5,6.51,786400.0,6.1058,6.1058,6.0964,6.1058,786400.0
2012-07-12 11:20:00,6.5,6.52,6.5,6.52,1048000.0,6.0964,6.1152,6.0964,6.1152,1048000.0
2012-07-12 11:30:00,6.52,6.53,6.51,6.51,872000.0,6.1152,6.1245,6.1058,6.1058,872000.0
2012-07-12 11:40:00,6.51,6.53,6.51,6.53,1544000.0,6.1058,6.1245,6.1058,6.1245,1544000.0
2012-07-12 11:50:00,6.53,6.56,6.53,6.55,2436800.0,6.1245,6.1527,6.1245,6.1433,2436800.0
2012-07-12 12:00:00,6.55,6.55,6.54,6.54,689600.0,6.1433,6.1433,6.1339,6.1339,689600.0
2012-07-12 12:10:00,6.54,6.54,6.54,6.54,496800.0,6.1339,6.1339,6.1339,6.1339,496800.0
2012-07-12 12:20:00,6.54,6.54,6.53,6.54,248000.0,6.1339,6.1339,6.1245,6.1339,248000.0
2012-07-12 12:30:00,6.54,6.54,6.53,6.53,569600.0,6.1339,6.1339,6.1245,6.1245,569600.0
2012-07-12 12:40:00,6.53,6.54,6.53,6.54,220000.0,6.1245,6.1339,6.1245,6.1339,220000.0
2012-07-12 12:50:00,6.54,6.55,6.53,6.55,999200.0,6.1339,6.1433,6.1245,6.1433,999200.0
2012-07-12 13:00:00,6.55,6.56,6.54,6.56,944000.0,6.1433,6.1527,6.1339,6.1527,944000.0
2012-07-12 13:10:00,6.56,6.58,6.56,6.57,1699200.0,6.1527,6.1714,6.1527,6.1621,1699200.0
2012-07-12 13:20:00,6.57,6.59,6.57,6.57,889600.0,6.1621,6.1808,6.1621,6.1621,889600.0
2012-07-12 13:30:00,6.57,6.59,6.57,6.58,519200.0,6.1621,6.1808,6.1621,6.1714,519200.0
2012-07-12 13:40:00,6.58,6.61,6.58,6.6,1375200.0,6.1714,6.1996,6.1714,6.1902,1375200.0
2012-07-12 13:50:00,6.6,6.6,6.56,6.56,1860000.0,6.1902,6.1902,6.1527,6.1527,1860000.0
2012-07-12 14:00:00,6.57,6.59,6.55,6.59,972800.0,6.1621,6.1808,6.1433,6.1808,972800.0
2012-07-12 14:10:00,6.59,6.6,6.56,6.57,1584800.0,6.1808,6.1902,6.1527,6.1621,1584800.0
2012-07-12 14:20:00,6.57,6.59,6.57,6.58,1344800.0,6.1621,6.1808,6.1621,6.1714,1344800.0
2012-07-12 14:30:00,6.58,6.59,6.58,6.59,859200.0,6.1714,6.1808,6.1714,6.1808,859200.0
2012-07-12 14:40:00,6.59,6.6,6.57,6.57,1148800.0,6.1808,6.1902,6.1621,6.1621,1148800.0
2012-07-12 14:50:00,6.57,6.59,6.57,6.59,635200.0,6.1621,6.1808,6.1621,6.1808,635200.0
2012-07-12 15:00:00,6.59,6.59,6.58,6.59,721600.0,6.1808,6.1808,6.1714,6.1808,721600.0
2012-07-12 15:10:00,6.59,6.6,6.58,6.58,1945600.0,6.1808,6.1902,6.1714,6.1714,1945600.0
2012-07-12 15:20:00,6.58,6.61,6.58,6.6,2544000.0,6.1714,6.1996,6.1714,6.1902,2544000.0
2012-07-12 15:30:00,6.6,6.61,6.59,6.59,1663200.0,6.1902,6.1996,6.1808,6.1808,1663200.0
2012-07-12 15:40:00,6.59,6.61,6.58,6.59,1702400.0,6.1808,6.1996,6.1714,6.1808,1702400.0
2012-07-12 15:50:00,6.59,6.59,6.56,6.56,4409600.0,6.1808,6.1808,6.1527,6.1527,4409600.0
2012-07-13 09:30:00,6.59,6.65,6.59,6.65,1680000.0,6.1808,6.2371,6.1808,6.2371,1680000.0
2012-07-13 09:40:00,6.66,6.69,6.65,6.68,2548000.0,6.2465,6.2746,6.2371,6.2652,2548000.0
2012-07-13 09:50:00,6.68,6.69,6.66,6.68,1475200.0,6.2652,6.2746,6.2465,6.2652,1475200.0
2012-07-13 10:00:00,6.69,6.74,6.68,6.72,4243200.0,6.2746,6.3215,6.2652,6.3027,4243200.0
2012-07-13 10:10:00,6.72,6.72,6.7,6.71,1692800.0,6.3027,6.3027,6.284,6.2934,1692800.0
2012-07-13 10:20:00,6.71,6.71,6.7,6.71,862400.0,6.2934,6.2934,6.284,6.2934,862400.0
2012-07-13 10:30:00,6.71,6.72,6.71,6.72,1224800.0,6.2934,6.3027,6.2934,6.3027,1224800.0
2012-07-13 10:40:00,6.72,6.73,6.71,6.72,1064000.0,6.3027,6.3121,6.2934,6.3027,1064000.0
2012-07-13 10:50:00,6.73,6.73,6.72,6.72,1285600.0,6.3121,6.3121,6.3027,6.3027,1285600.0
2012-07-13 11:00:00,6.72,6.73,6.71,6.72,1153600.0,6.3027,6.3121,6.2934,6.3027,1153600.0
2012-07-13 11:10:00,6.72,6.72,6.71,6.72,400000.0,6.3027,6.3027,6.2934,6.3027,400000.0
2012-07-13 11:20:00,6.72,6.72,6.71,6.72,772800.0,6.3027,6.3027,6.2934,6.3027,772800.0
2012-07-13 11:30:00,6.72,6.73,6.72,6.73,938400.0,6.3027,6.3121,6.3027,6.3121,938400.0
2012-07-13 11:40:00,6.73,6.75,6.73,6.73,1506400.0,6.3121,6.3309,6.3121,6.3121,1506400.0
2012-07-13 11:50:00,6.74,6.74,6.74,6.74,532000.0,6.3215,6.3215,6.3215,6.3215,532000.0
2012-07-13 12:00:00,6.74,6.75,6.74,6.75,795200.0,6.3215,6.3309,6.3215,6.3309,795200.0
2012-07-13 12:10:00,6.75,6.76,6.74,6.74,959200.0,6.3309,6.3403,6.3215,6.3215,959200.0
2012-07-13 12:20:00,6.74,6.75,6.74,6.74,267200.0,6.3215,6.3309,6.3215,6.3215,267200.0
2012-07-13 12:30:00,6.74,6.75,6.74,6.75,448000.0,6.3215,6.3309,6.3215,6.3309,448000.0
2012-07-13 12:40:00,6.75,6.75,6.74,6.75,289600.0,6.3309,6.3309,6.3215,6.3309,289600.0
2012-07-13 12:50:00,6.74,6.75,6.74,6.74,191200.0,6.3215,6.3309,6.3215,6.3215,191200.0
2012-07-13 13:00:00,6.75,6.75,6.74,6.75,212800.0,6.3309,6.3309,6.3215,6.3309,212800.0
2012-07-13 13:10:00,6.75,6.75,6.75,6.75,637600.0,6.3309,6.3309,6.3309,6.3309,637600.0
2012-07-13 13:20:00,6.75,6.75,6.74,6.74,628000.0,6.3309,6.3309,6.3215,6.3215,628000.0
2012-07-13 13:30:00,6.74,6.74,6.74,6.74,257600.0,6.3215,6.3215,6.3215,6.3215,257600.0
2012-07-13 13:40:00,6.75,6.75,6.75,6.75,177600.0,6.3309,6.3309,6.3309,6.3309,177600.0
2012-07-13 13:50:00,6.75,6.76,6.75,6.75,136800.0,6.3309,6.3403,6.3309,6.3309,136800.0
2012-07-13 14:00:00,6.75,6.75,6.74,6.74,289600.0,6.3309,6.3309,6.3215,6.3215,289600.0
2012-07-13 14:10:00,6.75,6.75,6.74,6.75,208000.0,6.3309,6.3309,6.3215,6.3309,208000.0
2012-07-13 14:20:00,6.75,6.75,6.75,6.75,398400.0,6.3309,6.3309,6.3309,6.3309,398400.0
2012-07-13 14:30:00,6.75,6.75,6.74,6.74,562400.0,6.3309,6.3309,6.3215,6.3215,562400.0
2012-07-13 14:40:00,6.75,6.75,6.75,6.75,279200.0,6.3309,6.3309,6.3309,6.3309,279200.0
2012-07-13 14:50:00,6.75,6.76,6.75,6.76,663200.0,6.3309,6.3403,6.3309,6.3403,663200.0
2012-07-13 15:00:00,6.75,6.78,6.75,6.78,1919200.0,6.3309,6.359,6.3309,6.359,1919200.0
2012-07-13 15:10:00,6.78,6.79,6.77,6.77,1971200.0,6.359,6.3684,6.3496,6.3496,1971200.0
2012-07-13 15:20:00,6.78,6.78,6.77,6.77,896800.0,6.359,6.359,6.3496,6.3496,896800.0
2012-07-13 15:30:00,6.77,6.78,6.76,6.77,940800.0,6.3496,6.359,6.3403,6.3496,940800.0
2012-07-13 15:40:00,6.77,6.79,6.77,6.78,2458400.0,6.3496,6.3684,6.3496,6.359,2458400.0
2012-07-13 15:50:00,6.78,6.78,6.76,6.77,4069600.0,6.359,6.359,6.3403,6.3496,4069600.0
2012-07-16 09:30:00,6.74,6.75,6.73,6.73,1900800.0,6.3215,6.3309,6.3121,6.3121,1900800.0
2012-07-16 09:40:00,6.73,6.74,6.72,6.72,1460000.0,6.3121,6.3215,6.3027,6.3027,1460000.0
2012-07-16 09:50:00,6.72,6.72,6.7,6.7,1392800.0,6.3027,6.3027,6.284,6.284,1392800.0
2012-07-16 10:00:00,6.7,6.71,6.69,6.7,1120800.0,6.284,6.2934,6.2746,6.284,1120800.0
2012-07-16 10:10:00,6.7,6.72,6.7,6.72,1006400.0,6.284,6.3027,6.284,6.3027,1006400.0
2012-07-16 10:20:00,6.71,6.73,6.71,6.73,1161600.0,6.2934,6.3121,6.2934,6.3121,1161600.0
2012-07-16 10:30:00,6.73,6.76,6.73,6.75,2318400.0,6.3121,6.3403,6.3121,6.3309,2318400.0
2012-07-16 10:40:00,6.75,6.76,6.74,6.75,1604800.0,6.3309,6.3403,6.3215,6.3309,1604800.0
2012-07-16 10:50:00,6.74,6.75,6.73,6.74,1108000.0,6.3215,6.3309,6.3121,6.3215,1108000.0
2012-07-16 11:00:00,6.74,6.74,6.73,6.74,306400.0,6.3215,6.3215,6.3121,6.3215,306400.0
2012-07-16 11:10:00,6.74,6.78,6.74,6.78,2607200.0,6.3215,6.359,6.3215,6.359,2607200.0
2012-07-16 11:20:00,6.78,6.78,6.77,6.77,1439200.0,6.359,6.359,6.3496,6.3496,1439200.0
2012-07-16 11:30:00,6.77,6.77,6.76,6.76,560000.0,6.3496,6.3496,6.3403,6.3403,560000.0
2012-07-16 11:40:00,6.76,6.76,6.75,6.76,777600.0,6.3403,6.3403,6.3309,6.3403,777600.0
2012-07-16 11:50:00,6.76,6.76,6.75,6.76,469600.0,6.3403,6.3403,6.3309,6.3403,469600.0
2012-07-16 12:00:00,6.76,6.77,6.75,6.76,761600.0,6.3403,6.3496,6.3309,6.3403,761600.0
2012-07-16 12:10:00,6.76,6.76,6.73,6.74,1076800.0,6.3403,6.3403,6.3121,6.3215,1076800.0
2012-07-16 12:20:00,6.74,6.74,6.73,6.74,868800.0,6.3215,6.3215,6.3121,6.3215,868800.0
2012-07-16 12:30:00,6.74,6.74,6.72,6.72,1162400.0,6.3215,6.3215,6.3027,6.3027,1162400.0
2012-07-16 12:40:00,6.72,6.73,6.72,6.73,492800.0,6.3027,6.3121,6.3027,6.3121,492800.0
2012-07-16 12:50:00,6.73,6.75,6.73,6.74,636800.0,6.3121,6.3309,6.3121,6.3215,636800.0
2012-07-16 13:00:00,6.74,6.75,6.74,6.74,703200.0,6.3215,6.3309,6.3215,6.3215,703200.0
2012-07-16 13:10:00,6.74,6.74,6.73,6.74,768800.0,6.3215,6.3215,6.3121,6.3215,768800.0
2012-07-16 13:20:00,6.73,6.75,6.73,6.75,340800.0,6.3121,6.3309,6.3121,6.3309,340800.0
2012-07-16 13:30:00,6.75,6.76,6.74,6.75,546400.0,6.3309,6.3403,6.3215,6.3309,546400.0
2012-07-16 13:40:00,6.74,6.76,6.74,6.76,764800.0,6.3215,6.3403,6.3215,6.3403,764800.0
2012-07-16 13:50:00,6.75,6.76,6.75,6.75,429600.0,6.3309,6.3403,6.3309,6.3309,429600.0
2012-07-16 14:00:00,6.75,6.76,6.75,6.76,386400.0,6.3309,6.3403,6.3309,6.3403,386400.0
2012-07-16 14:10:00,6.76,6.78,6.76,6.78,1300800.0,6.3403,6.359,6.3403,6.359,1300800.0
2012-07-16 14:20:00,6.78,6.78,6.77,6.77,455200.0,6.359,6.359,6.3496,6.3496,455200.0
2012-07-16 14:30:00,6.77,6.78,6.76,6.76,968000.0,6.3496,6.359,6.3403,6.3403,968000.0
2012-07-16 14:40:00,6.76,6.77,6.76,6.76,397600.0,6.3403,6.3496,6.3403,6.3403,397600.0
2012-07-16 14:50:00,6.77,6.77,6.75,6.76,590400.0,6.3496,6.3496,6.3309,6.3403,590400.0
2012-07-16 15:00:00,6.76,6.76,6.75,6.76,641600.0,6.3403,6.3403,6.3309,6.3403,641600.0
2012-07-16 15:10:00,6.75,6.76,6.75,6.76,654400.0,6.3309,6.3403,6.3309,6.3403,654400.0
2012-07-16 15:20:00,6.76,6.77,6.76,6.76,360800.0,6.3403,6.3496,6.3403,6.3403,360800.0
2012-07-16 15:30:00,6.76,6.76,6.74,6.74,1284800.0,6.3403,6.3403,6.3215,6.3215,1284800.0
2012-07-16 15:40:00,6.74,6.74,6.73,6.74,2453600.0,6.3215,6.3215,6.3121,6.3215,2453600.0
2012-07-16 15:50:00,6.74,6.75,6.73,6.74,2744000.0,6.3215,6.3309,6.3121,6.3215,2744000.0
2012-07-17 09:30:00,6.8,6.82,6.8,6.81,3253600.0,6.3778,6.3965,6.3778,6.3872,3253600.0
2012-07-17 09:40:00,6.81,6.81,6.77,6.77,3344800.0,6.3872,6.3872,6.3496,6.3496,3344800.0
2012-07-17 09:50:00,6.77,6.78,6.76,6.78,2107200.0,6.3496,6.359,6.3403,6.359,2107200.0
2012-07-17 10:00:00,6.78,6.78,6.71,6.73,6222400.0,6.359,6.359,6.2934,6.3121,6222400.0
2012-07-17 10:10:00,6.72,6.74,6.72,6.73,1580000.0,6.3027,6.3215,6.3027,6.3121,1580000.0
2012-07-17 10:20:00,6.73,6.74,6.72,6.73,1296000.0,6.3121,6.3215,6.3027,6.3121,1296000.0
2012-07-17 10:30:00,6.73,6.73,6.68,6.68,3189600.0,6.3121,6.3121,6.2652,6.2652,3189600.0
2012-07-17 10:40:00,6.68,6.68,6.66,6.68,4328000.0,6.2652,6.2652,6.2465,6.2652,4328000.0
2012-07-17 10:50:00,6.68,6.69,6.67,6.68,1454400.0,6.2652,6.2746,6.2558,6.2652,1454400.0
2012-07-17 11:00:00,6.68,6.72,6.68,6.71,1484000.0,6.2652,6.3027,6.2652,6.2934,1484000.0
2012-07-17 11:10:00,6.71,6.73,6.7,6.71,989600.0,6.2934,6.3121,6.284,6.2934,989600.0
2012-07-17 11:20:00,6.71,6.72,6.7,6.71,1328000.0,6.2934,6.3027,6.284,6.2934,1328000.0
2012-07-17 11:30:00,6.71,6.75,6.7,6.74,1448000.0,6.2934,6.3309,6.284,6.3215,1448000.0
2012-07-17 11:40:00,6.74,6.76,6.74,6.76,1698400.0,6.3215,6.3403,6.3215,6.3403,1698400.0
2012-07-17 11:50:00,6.76,6.78,6.75,6.78,1508800.0,6.3403,6.359,6.3309,6.359,1508800.0
2012-07-17 12:00:00,6.78,6.8,6.78,6.79,2213600.0,6.359,6.3778,6.359,6.3684,2213600.0
2012-07-17 12:10:00,6.79,6.79,6.78,6.79,875200.0,6.3684,6.3684,6.359,6.3684,875200.0
2012-07-17 12:20:00,6.79,6.81,6.79,6.8,1518400.0,6.3684,6.3872,6.3684,6.3778,1518400.0
2012-07-17 12:30:00,6.8,6.82,6.8,6.81,1722400.0,6.3778,6.3965,6.3778,6.3872,1722400.0
2012-07-17 12:40:00,6.81,6.82,6.8,6.81,776800.0,6.3872,6.3965,6.3778,6.3872,776800.0
2012-07-17 12:50:00,6.81,6.81,6.79,6.79,815200.0,6.3872,6.3872,6.3684,6.3684,815200.0
2012-07-17 13:00:00,6.79,6.8,6.79,6.8,836000.0,6.3684,6.3778,6.3684,6.3778,836000.0
2012-07-17 13:10:00,6.8,6.81,6.8,6.81,887200.0,6.3778,6.3872,6.3778,6.3872,887200.0
2012-07-17 13:20:00,6.81,6.84,6.8,6.83,2136000.0,6.3872,6.4153,6.3778,6.4059,2136000.0
2012-07-17 13:30:00,6.83,6.85,6.83,6.84,1170400.0,6.4059,6.4247,6.4059,6.4153,1170400.0
2012-07-17 13:40:00,6.84,6.85,6.84,6.84,627200.0,6.4153,6.4247,6.4153,6.4153,627200.0
2012-07-17 13:50:00,6.84,6.84,6.83,6.83,516000.0,6.4153,6.4153,6.4059,6.4059,516000.0
2012-07-17 14:00:00,6.83,6.85,6.83,6.84,983200.0,6.4059,6.4247,6.4059,6.4153,983200.0
2012-07-17 14:10:00,6.84,6.85,6.84,6.84,779200.0,6.4153,6.4247,6.4153,6.4153,779200.0
2012-07-17 14:20:00,6.84,6.85,6.83,6.84,528800.0,6.4153,6.4247,6.4059,6.4153,528800.0
2012-07-17 14:30:00,6.85,6.85,6.84,6.84,260800.0,6.4247,6.4247,6.4153,6.4153,260800.0
2012-07-17 14:40:00,6.84,6.85,6.84,6.84,572800.0,6.4153,6.4247,6.4153,6.4153,572800.0
2012-07-17 14:50:00,6.85,6.86,6.84,6.85,1213600.0,6.4247,6.434,6.4153,6.4247,1213600.0
2012-07-17 15:00:00,6.85,6.85,6.83,6.84,1076800.0,6.4247,6.4247,6.4059,6.4153,1076800.0
2012-07-17 15:10:00,6.84,6.85,6.84,6.85,704800.0,6.4153,6.4247,6.4153,6.4247,704800.0
2012-07-17 15:20:00,6.84,6.85,6.83,6.83,776000.0,6.4153,6.4247,6.4059,6.4059,776000.0
2012-07-17 15:30:00,6.83,6.84,6.81,6.82,1518400.0,6.4059,6.4153,6.3872,6.3965,1518400.0
2012-07-17 15:40:00,6.82,6.84,6.82,6.84,2124000.0,6.3965,6.4153,6.3965,6.4153,2124000.0
2012-07-17 15:50:00,6.84,6.85,6.83,6.84,2315200.0,6.4153,6.4247,6.4059,6.4153,2315200.0
2012-07-18 09:30:00,6.8,6.84,6.8,6.83,1780000.0,6.3778,6.4153,6.3778,6.4059,1780000.0
2012-07-18 09:40:00,6.84,6.86,6.84,6.85,2501600.0,6.4153,6.434,6.4153,6.4247,2501600.0
2012-07-18 09:50:00,6.85,6.89,6.84,6.88,3030400.0,6.4247,6.4622,6.4153,6.4528,3030400.0
2012-07-18 10:00:00,6.88,6.91,6.88,6.89,2799200.0,6.4528,6.4809,6.4528,6.4622,2799200.0
2012-07-18 10:10:00,6.9,6.91,6.89,6.89,1074400.0,6.4716,6.4809,6.4622,6.4622,1074400.0
2012-07-18 10:20:00,6.89,6.9,6.88,6.89,1555200.0,6.4622,6.4716,6.4528,6.4622,1555200.0
2012-07-18 10:30:00,6.89,6.9,6.88,6.9,1472000.0,6.4622,6.4716,6.4528,6.4716,1472000.0
2012-07-18 10:40:00,6.9,6.92,6.9,6.92,1850400.0,6.4716,6.4903,6.4716,6.4903,1850400.0
2012-07-18 10:50:00,6.92,6.93,6.91,6.92,2189600.0,6.4903,6.4997,6.4809,6.4903,2189600.0
2012-07-18 11:00:00,6.92,6.92,6.91,6.91,1800800.0,6.4903,6.4903,6.4809,6.4809,1800800.0
2012-07-18 11:10:00,6.91,6.91,6.9,6.91,1132800.0,6.4809,6.4809,6.4716,6.4809,1132800.0
2012-07-18 11:20:00,6.91,6.91,6.91,6.91,293600.0,6.4809,6.4809,6.4809,6.4809,293600.0
2012-07-18 11:30:00,6.91,6.93,6.91,6.93,1508800.0,6.4809,6.4997,6.4809,6.4997,1508800.0
2012-07-18 11:40:00,6.93,6.93,6.93,6.93,955200.0,6.4997,6.4997,6.4997,6.4997,955200.0
2012-07-18 11:50:00,6.93,6.93,6.92,6.92,887200.0,6.4997,6.4997,6.4903,6.4903,887200.0
2012-07-18 12:00:00,6.93,6.95,6.93,6.95,777600.0,6.4997,6.5185,6.4997,6.5185,777600.0
2012-07-18 12:10:00,6.95,6.96,6.94,6.96,1547200.0,6.5185,6.5278,6.5091,6.5278,1547200.0
2012-07-18 12:20:00,6.96,6.96,6.95,6.95,1568800.0,6.5278,6.5278,6.5185,6.5185,1568800.0
2012-07-18 12:30:00,6.95,6.96,6.95,6.95,1548800.0,6.5185,6.5278,6.5185,6.5185,1548800.0
2012-07-18 12:40:00,6.95,6.95,6.95,6.95,701600.0,6.5185,6.5185,6.5185,6.5185,701600.0
2012-07-18 12:50:00,6.95,6.96,6.95,6.95,188000.0,6.5185,6.5278,6.5185,6.5185,188000.0
2012-07-18 13:00:00,6.95,6.96,6.95,6.95,541600.0,6.5185,6.5278,6.5185,6.5185,541600.0
2012-07-18 13:10:00,6.95,6.96,6.95,6.95,615200.0,6.5185,6.5278,6.5185,6.5185,615200.0
2012-07-18 13:20:00,6.95,6.95,6.95,6.95,640000.0,6.5185,6.5185,6.5185,6.5185,640000.0
2012-07-18 13:30:00,6.95,6.95,6.93,6.93,1064000.0,6.5185,6.5185,6.4997,6.4997,1064000.0
2012-07-18 13:40:00,6.93,6.94,6.93,6.94,703200.0,6.4997,6.5091,6.4997,6.5091,703200.0
2012-07-18 13:50:00,6.94,6.94,6.92,6.93,1372000.0,6.5091,6.5091,6.4903,6.4997,1372000.0
2012-07-18 14:00:00,6.93,6.94,6.93,6.93,571200.0,6.4997,6.5091,6.4997,6.4997,571200.0
2012-07-18 14:10:00,6.93,6.94,6.93,6.94,360000.0,6.4997,6.5091,6.4997,6.5091,360000.0
2012-07-18 14:20:00,6.94,6.95,6.94,6.94,560800.0,6.5091,6.5185,6.5091,6.5091,560800.0
2012-07-18 14:30:00,6.94,6.94,6.92,6.92,703200.0,6.5091,6.5091,6.4903,6.4903,703200.0
2012-07-18 14:40:00,6.93,6.93,6.89,6.91,2228000.0,6.4997,6.4997,6.4622,6.4809,2228000.0
2012-07-18 14:50:00,6.91,6.91,6.9,6.91,567200.0,6.4809,6.4809,6.4716,6.4809,567200.0
2012-07-18 15:00:00,6.91,6.92,6.91,6.92,800800.0,6.4809,6.4903,6.4809,6.4903,800800.0
2012-07-18 15:10:00,6.92,6.93,6.91,6.93,653600.0,6.4903,6.4997,6.4809,6.4997,653600.0
2012-07-18 15:20:00,6.93,6.95,6.92,6.93,1700800.0,6.4997,6.5185,6.4903,6.4997,1700800.0
2012-07-18 15:30:00,6.93,6.94,6.93,6.94,902400.0,6.4997,6.5091,6.4997,6.5091,902400.0
2012-07-18 15:40:00,6.94,6.95,6.93,6.93,1760000.0,6.5091,6.5185,6.4997,6.4997,1760000.0
2012-07-18 15:50:00,6.93,6.94,6.92,6.93,2416800.0,6.4997,6.5091,6.4903,6.4997,2416800.0
2012-07-19 09:30:00,6.97,6.99,6.95,6.99,3640000.0,6.5372,6.556,6.5185,6.556,3640000.0
2012-07-19 09:40:00,6.99,6.99,6.98,6.98,2062400.0,6.556,6.556,6.5466,6.5466,2062400.0
2012-07-19 09:50:00,6.98,6.99,6.98,6.99,1187200.0,6.5466,6.556,6.5466,6.556,1187200.0
2012-07-19 10:00:00,6.99,6.99,6.94,6.95,3592000.0,6.556,6.556,6.5091,6.5185,3592000.0
2012-07-19 10:10:00,6.95,6.95,6.92,6.95,2878400.0,6.5185,6.5185,6.4903,6.5185,2878400.0
2012-07-19 10:20:00,6.95,6.96,6.95,6.95,1373600.0,6.5185,6.5278,6.5185,6.5185,1373600.0
2012-07-19 10:30:00,6.95,6.95,6.93,6.94,1001600.0,6.5185,6.5185,6.4997,6.5091,1001600.0
2012-07-19 10:40:00,6.93,6.97,6.93,6.97,1154400.0,6.4997,6.5372,6.4997,6.5372,1154400.0
2012-07-19 10:50:00,6.97,6.97,6.96,6.96,1220000.0,6.5372,6.5372,6.5278,6.5278,1220000.0
2012-07-19 11:00:00,6.96,6.98,6.96,6.98,716000.0,6.5278,6.5466,6.5278,6.5466,716000.0
2012-07-19 11:10:00,6.98,6.98,6.97,6.97,601600.0,6.5466,6.5466,6.5372,6.5372,601600.0
2012-07-19 11:20:00,6.97,6.97,6.97,6.97,400800.0,6.5372,6.5372,6.5372,6.5372,400800.0
2012-07-19 11:30:00,6.98,6.99,6.97,6.98,676000.0,6.5466,6.556,6.5372,6.5466,676000.0
2012-07-19 11:40:00,6.98,6.98,6.96,6.97,768000.0,6.5466,6.5466,6.5278,6.5372,768000.0
2012-07-19 11:50:00,6.97,6.98,6.97,6.98,540800.0,6.5372,6.5466,6.5372,6.5466,540800.0
2012-07-19 12:00:00,6.98,6.99,6.98,6.99,899200.0,6.5466,6.556,6.5466,6.556,899200.0
2012-07-19 12:10:00,6.99,7.0,6.98,7.0,1604800.0,6.556,6.5654,6.5466,6.5654,1604800.0
2012-07-19 12:20:00,7.0,7.02,7.0,7.01,1731200.0,6.5654,6.5841,6.5654,6.5747,1731200.0
2012-07-19 12:30:00,7.01,7.01,7.0,7.0,327200.0,6.5747,6.5747,6.5654,6.5654,327200.0
2012-07-19 12:40:00,7.0,7.0,6.99,6.99,636800.0,6.5654,6.5654,6.556,6.556,636800.0
2012-07-19 12:50:00,6.99,6.99,6.97,6.97,1068800.0,6.556,6.556,6.5372,6.5372,1068800.0
2012-07-19 13:00:00,6.97,6.99,6.97,6.99,1136000.0,6.5372,6.556,6.5372,6.556,1136000.0
2012-07-19 13:10:00,6.99,6.99,6.98,6.98,632000.0,6.556,6.556,6.5466,6.5466,632000.0
2012-07-19 13:20:00,6.98,6.99,6.98,6.98,831200.0,6.5466,6.556,6.5466,6.5466,831200.0
2012-07-19 13:30:00,6.98,6.98,6.96,6.96,911200.0,6.5466,6.5466,6.5278,6.5278,911200.0
2012-07-19 13:40:00,6.96,6.97,6.94,6.95,1909600.0,6.5278,6.5372,6.5091,6.5185,1909600.0
2012-07-19 13:50:00,6.95,6.95,6.93,6.95,2518400.0,6.5185,6.5185,6.4997,6.5185,2518400.0
2012-07-19 14:00:00,6.95,6.96,6.95,6.96,1099200.0,6.5185,6.5278,6.5185,6.5278,1099200.0
2012-07-19 14:10:00,6.96,6.97,6.95,6.96,1084800.0,6.5278,6.5372,6.5185,6.5278,1084800.0
2012-07-19 14:20:00,6.96,6.96,6.95,6.96,824000.0,6.5278,6.5278,6.5185,6.5278,824000.0
2012-07-19 14:30:00,6.96,6.98,6.95,6.98,1045600.0,6.5278,6.5466,6.5185,6.5466,1045600.0
2012-07-19 14:40:00,6.98,6.98,6.97,6.97,613600.0,6.5466,6.5466,6.5372,6.5372,613600.0
2012-07-19 14:50:00,6.97,6.97,6.96,6.97,816800.0,6.5372,6.5372,6.5278,6.5372,816800.0
2012-07-19 15:00:00,6.97,6.98,6.95,6.97,988000.0,6.5372,6.5466,6.5185,6.5372,988000.0
2012-07-19 15:10:00,6.96,6.98,6.96,6.98,777600.0,6.5278,6.5466,6.5278,6.5466,777600.0
2012-07-19 15:20:00,6.98,6.98,6.96,6.97,1260000.0,6.5466,6.5466,6.5278,6.5372,1260000.0
2012-07-19 15:30:00,6.97,6.98,6.96,6.97,704800.0,6.5372,6.5466,6.5278,6.5372,704800.0
2012-07-19 15:40:00,6.98,6.99,6.95,6.99,1403200.0,6.5466,6.556,6.5185,6.556,1403200.0
2012-07-19 15:50:00,6.99,6.99,6.97,6.97,1887200.0,6.556,6.556,6.5372,6.5372,1887200.0
2012-07-20 09:30:00,6.89,6.91,6.88,6.91,3629600.0,6.4622,6.4809,6.4528,6.4809,3629600.0
2012-07-20 09:40:00,6.9,6.91,6.87,6.88,1692800.0,6.4716,6.4809,6.4434,6.4528,1692800.0
2012-07-20 09:50:00,6.88,6.9,6.87,6.89,2392800.0,6.4528,6.4716,6.4434,6.4622,2392800.0
2012-07-20 10:00:00,6.89,6.91,6.88,6.9,1568800.0,6.4622,6.4809,6.4528,6.4716,1568800.0
2012-07-20 10:10:00,6.91,6.91,6.89,6.9,1493600.0,6.4809,6.4809,6.4622,6.4716,1493600.0
2012-07-20 10:20:00,6.9,6.9,6.89,6.9,992800.0,6.4716,6.4716,6.4622,6.4716,992800.0
2012-07-20 10:30:00,6.9,6.9,6.87,6.88,2093600.0,6.4716,6.4716,6.4434,6.4528,2093600.0
2012-07-20 10:40:00,6.88,6.89,6.87,6.88,1055200.0,6.4528,6.4622,6.4434,6.4528,1055200.0
2012-07-20 10:50:00,6.88,6.9,6.88,6.9,760800.0,6.4528,6.4716,6.4528,6.4716,760800.0
2012-07-20 11:00:00,6.9,6.91,6.89,6.9,1017600.0,6.4716,6.4809,6.4622,6.4716,1017600.0
2012-07-20 11:10:00,6.9,6.91,6.88,6.88,1572000.0,6.4716,6.4809,6.4528,6.4528,1572000.0
2012-07-20 11:20:00,6.88,6.89,6.88,6.89,1021600.0,6.4528,6.4622,6.4528,6.4622,1021600.0
2012-07-20 11:30:00,6.89,6.89,6.87,6.88,742400.0,6.4622,6.4622,6.4434,6.4528,742400.0
2012-07-20 11:40:00,6.88,6.9,6.87,6.9,1072000.0,6.4528,6.4716,6.4434,6.4716,1072000.0
2012-07-20 11:50:00,6.89,6.9,6.88,6.88,569600.0,6.4622,6.4716,6.4528,6.4528,569600.0
2012-07-20 12:00:00,6.88,6.88,6.86,6.86,1873600.0,6.4528,6.4528,6.434,6.434,1873600.0
2012-07-20 12:10:00,6.86,6.87,6.85,6.86,838400.0,6.434,6.4434,6.4247,6.434,838400.0
2012-07-20 12:20:00,6.85,6.86,6.85,6.86,1034400.0,6.4247,6.434,6.4247,6.434,1034400.0
2012-07-20 12:30:00,6.85,6.85,6.84,6.84,1519200.0,6.4247,6.4247,6.4153,6.4153,1519200.0
2012-07-20 12:40:00,6.84,6.85,6.84,6.85,907200.0,6.4153,6.4247,6.4153,6.4247,907200.0
2012-07-20 12:50:00,6.85,6.87,6.85,6.86,1604800.0,6.4247,6.4434,6.4247,6.434,1604800.0
2012-07-20 13:00:00,6.86,6.87,6.85,6.85,641600.0,6.434,6.4434,6.4247,6.4247,641600.0
2012-07-20 13:10:00,6.85,6.86,6.85,6.85,851200.0,6.4247,6.434,6.4247,6.4247,851200.0
2012-07-20 13:20:00,6.85,6.85,6.83,6.84,1812800.0,6.4247,6.4247,6.4059,6.4153,1812800.0
2012-07-20 13:30:00,6.84,6.86,6.84,6.86,541600.0,6.4153,6.434,6.4153,6.434,541600.0
2012-07-20 13:40:00,6.85,6.86,6.84,6.84,585600.0,6.4247,6.434,6.4153,6.4153,585600.0
2012-07-20 13:50:00,6.84,6.85,6.84,6.85,470400.0,6.4153,6.4247,6.4153,6.4247,470400.0
2012-07-20 14:00:00,6.85,6.87,6.85,6.86,1197600.0,6.4247,6.4434,6.4247,6.434,1197600.0
2012-07-20 14:10:00,6.85,6.86,6.85,6.86,488000.0,6.4247,6.434,6.4247,6.434,488000.0
2012-07-20 14:20:00,6.86,6.86,6.85,6.85,408800.0,6.434,6.434,6.4247,6.4247,408800.0
2012-07-20 14:30:00,6.84,6.85,6.84,6.84,2040000.0,6.4153,6.4247,6.4153,6.4153,2040000.0
2012-07-20 14:40:00,6.84,6.84,6.84,6.84,667200.0,6.4153,6.4153,6.4153,6.4153,667200.0
2012-07-20 14:50:00,6.85,6.85,6.84,6.84,352800.0,6.4247,6.4247,6.4153,6.4153,352800.0
2012-07-20 15:00:00,6.84,6.85,6.84,6.85,368800.0,6.4153,6.4247,6.4153,6.4247,368800.0
2012-07-20 15:10:00,6.85,6.86,6.85,6.85,1764000.0,6.4247,6.434,6.4247,6.4247,1764000.0
2012-07-20 15:20:00,6.85,6.86,6.85,6.85,673600.0,6.4247,6.434,6.4247,6.4247,673600.0
2012-07-20 15:30:00,6.85,6.85,6.84,6.85,2350400.0,6.4247,6.4247,6.4153,6.4247,2350400.0
2012-07-20 15:40:00,6.85,6.86,6.84,6.85,1878400.0,6.4247,6.434,6.4153,6.4247,1878400.0
2012-07-20 15:50:00,6.85,6.85,6.83,6.84,3941600.0,6.4247,6.4247,6.4059,6.4153,3941600.0
2012-07-23 09:30:00,6.64,6.65,6.61,6.61,5445600.0,6.2277,6.2371,6.1996,6.1996,5445600.0
2012-07-23 09:40:00,6.61,6.61,6.58,6.59,3132000.0,6.1996,6.1996,6.1714,6.1808,3132000.0
2012-07-23 09:50:00,6.59,6.61,6.58,6.6,2974400.0,6.1808,6.1996,6.1714,6.1902,2974400.0
2012-07-23 10:00:00,6.6,6.61,6.59,6.59,2232800.0,6.1902,6.1996,6.1808,6.1808,2232800.0
2012-07-23 10:10:00,6.59,6.6,6.58,6.6,2392800.0,6.1808,6.1902,6.1714,6.1902,2392800.0
2012-07-23 10:20:00,6.6,6.61,6.59,6.61,2080800.0,6.1902,6.1996,6.1808,6.1996,2080800.0
2012-07-23 10:30:00,6.61,6.63,6.6,6.62,3429600.0,6.1996,6.2183,6.1902,6.2089,3429600.0
2012-07-23 10:40:00,6.63,6.65,6.62,6.64,2419200.0,6.2183,6.2371,6.2089,6.2277,2419200.0
2012-07-23 10:50:00,6.64,6.65,6.63,6.64,2579200.0,6.2277,6.2371,6.2183,6.2277,2579200.0
2012-07-23 11:00:00,6.64,6.66,6.64,6.66,1907200.0,6.2277,6.2465,6.2277,6.2465,1907200.0
2012-07-23 11:10:00,6.65,6.67,6.64,6.64,1496800.0,6.2371,6.2558,6.2277,6.2277,1496800.0
2012-07-23 11:20:00,6.64,6.66,6.64,6.66,1156000.0,6.2277,6.2465,6.2277,6.2465,1156000.0
2012-07-23 11:30:00,6.66,6.67,6.63,6.63,1620800.0,6.2465,6.2558,6.2183,6.2183,1620800.0
2012-07-23 11:40:00,6.63,6.64,6.63,6.64,728000.0,6.2183,6.2277,6.2183,6.2277,728000.0
2012-07-23 11:50:00,6.64,6.67,6.64,6.66,1444800.0,6.2277,6.2558,6.2277,6.2465,1444800.0
2012-07-23 12:00:00,6.66,6.66,6.65,6.65,406400.0,6.2465,6.2465,6.2371,6.2371,406400.0
2012-07-23 12:10:00,6.65,6.66,6.63,6.64,734400.0,6.2371,6.2465,6.2183,6.2277,734400.0
2012-07-23 12:20:00,6.63,6.65,6.63,6.64,744800.0,6.2183,6.2371,6.2183,6.2277,744800.0
2012-07-23 12:30:00,6.64,6.66,6.63,6.66,884800.0,6.2277,6.2465,6.2183,6.2465,884800.0
2012-07-23 12:40:00,6.66,6.67,6.65,6.67,1151200.0,6.2465,6.2558,6.2371,6.2558,1151200.0
2012-07-23 12:50:00,6.67,6.69,6.67,6.68,2017600.0,6.2558,6.2746,6.2558,6.2652,2017600.0
2012-07-23 13:00:00,6.68,6.68,6.67,6.67,489600.0,6.2652,6.2652,6.2558,6.2558,489600.0
2012-07-23 13:10:00,6.67,6.68,6.67,6.68,954400.0,6.2558,6.2652,6.2558,6.2652,954400.0
2012-07-23 13:20:00,6.68,6.68,6.68,6.68,675200.0,6.2652,6.2652,6.2652,6.2652,675200.0
2012-07-23 13:30:00,6.68,6.69,6.68,6.68,725600.0,6.2652,6.2746,6.2652,6.2652,725600.0
2012-07-23 13:40:00,6.68,6.69,6.68,6.69,320800.0,6.2652,6.2746,6.2652,6.2746,320800.0
2012-07-23 13:50:00,6.69,6.69,6.68,6.69,436800.0,6.2746,6.2746,6.2652,6.2746,436800.0
2012-07-23 14:00:00,6.69,6.7,6.68,6.7,829600.0,6.2746,6.284,6.2652,6.284,829600.0
2012-07-23 14:10:00,6.7,6.71,6.7,6.7,592000.0,6.284,6.2934,6.284,6.284,592000.0
2012-07-23 14:20:00,6.7,6.7,6.68,6.69,799200.0,6.284,6.284,6.2652,6.2746,799200.0
2012-07-23 14:30:00,6.69,6.7,6.68,6.69,682400.0,6.2746,6.284,6.2652,6.2746,682400.0
2012-07-23 14:40:00,6.69,6.7,6.69,6.7,1270400.0,6.2746,6.284,6.2746,6.284,1270400.0
2012-07-23 14:50:00,6.7,6.7,6.68,6.68,780800.0,6.284,6.284,6.2652,6.2652,780800.0
2012-07-23 15:00:00,6.68,6.69,6.67,6.69,1613600.0,6.2652,6.2746,6.2558,6.2746,1613600.0
2012-07-23 15:10:00,6.69,6.7,6.68,6.69,1580800.0,6.2746,6.284,6.2652,6.2746,1580800.0
2012-07-23 15:20:00,6.69,6.74,6.69,6.74,4116000.0,6.2746,6.3215,6.2746,6.3215,4116000.0
2012-07-23 15:30:00,6.74,6.74,6.72,6.73,1653600.0,6.3215,6.3215,6.3027,6.3121,1653600.0
2012-07-23 15:40:00,6.73,6.74,6.72,6.74,1507200.0,6.3121,6.3215,6.3027,6.3215,1507200.0
2012-07-23 15:50:00,6.74,6.74,6.71,6.71,3299200.0,6.3215,6.3215,6.2934,6.2934,3299200.0
2012-07-24 09:30:00,6.71,6.72,6.68,6.68,2289600.0,6.2934,6.3027,6.2652,6.2652,2289600.0
2012-07-24 09:40:00,6.69,6.7,6.68,6.69,1552000.0,6.2746,6.284,6.2652,6.2746,1552000.0
2012-07-24 09:50:00,6.68,6.69,6.66,6.66,3223200.0,6.2652,6.2746,6.2465,6.2465,3223200.0
2012-07-24 10:00:00,6.66,6.68,6.65,6.66,3444800.0,6.2465,6.2652,6.2371,6.2465,3444800.0
2012-07-24 10:10:00,6.66,6.67,6.63,6.63,2415200.0,6.2465,6.2558,6.2183,6.2183,2415200.0
2012-07-24 10:20:00,6.63,6.63,6.62,6.63,2058400.0,6.2183,6.2183,6.2089,6.2183,2058400.0
2012-07-24 10:30:00,6.63,6.65,6.62,6.64,2161600.0,6.2183,6.2371,6.2089,6.2277,2161600.0
2012-07-24 10:40:00,6.64,6.64,6.61,6.62,2266400.0,6.2277,6.2277,6.1996,6.2089,2266400.0
2012-07-24 10:50:00,6.62,6.64,6.62,6.63,1344000.0,6.2089,6.2277,6.2089,6.2183,1344000.0
2012-07-24 11:00:00,6.63,6.64,6.62,6.62,2838400.0,6.2183,6.2277,6.2089,6.2089,2838400.0
2012-07-24 11:10:00,6.62,6.64,6.62,6.64,1628800.0,6.2089,6.2277,6.2089,6.2277,1628800.0
2012-07-24 11:20:00,6.64,6.66,6.64,6.64,2084000.0,6.2277,6.2465,6.2277,6.2277,2084000.0
2012-07-24 11:30:00,6.64,6.65,6.59,6.6,3216800.0,6.2277,6.2371,6.1808,6.1902,3216800.0
2012-07-24 11:40:00,6.6,6.61,6.59,6.61,2720000.0,6.1902,6.1996,6.1808,6.1996,2720000.0
2012-07-24 11:50:00,6.61,6.61,6.59,6.59,1593600.0,6.1996,6.1996,6.1808,6.1808,1593600.0
2012-07-24 12:00:00,6.59,6.59,6.55,6.56,5808800.0,6.1808,6.1808,6.1433,6.1527,5808800.0
2012-07-24 12:10:00,6.56,6.57,6.56,6.56,1435200.0,6.1527,6.1621,6.1527,6.1527,1435200.0
2012-07-24 12:20:00,6.56,6.56,6.52,6.54,4042400.0,6.1527,6.1527,6.1152,6.1339,4042400.0
2012-07-24 12:30:00,6.54,6.56,6.54,6.56,2213600.0,6.1339,6.1527,6.1339,6.1527,2213600.0
2012-07-24 12:40:00,6.56,6.57,6.55,6.56,1345600.0,6.1527,6.1621,6.1433,6.1527,1345600.0
2012-07-24 12:50:00,6.56,6.57,6.55,6.57,1620000.0,6.1527,6.1621,6.1433,6.1621,1620000.0
2012-07-24 13:00:00,6.57,6.57,6.56,6.56,959200.0,6.1621,6.1621,6.1527,6.1527,959200.0
2012-07-24 13:10:00,6.56,6.58,6.55,6.56,1713600.0,6.1527,6.1714,6.1433,6.1527,1713600.0
2012-07-24 13:20:00,6.56,6.56,6.54,6.55,1079200.0,6.1527,6.1527,6.1339,6.1433,1079200.0
2012-07-24 13:30:00,6.55,6.55,6.54,6.55,1156800.0,6.1433,6.1433,6.1339,6.1433,1156800.0
2012-07-24 13:40:00,6.54,6.55,6.54,6.54,1021600.0,6.1339,6.1433,6.1339,6.1339,1021600.0
2012-07-24 13:50:00,6.54,6.57,6.54,6.55,2305600.0,6.1339,6.1621,6.1339,6.1433,2305600.0
2012-07-24 14:00:00,6.55,6.55,6.54,6.54,1760800.0,6.1433,6.1433,6.1339,6.1339,1760800.0
2012-07-24 14:10:00,6.54,6.55,6.53,6.54,1773600.0,6.1339,6.1433,6.1245,6.1339,1773600.0
2012-07-24 14:20:00,6.54,6.55,6.51,6.51,2870400.0,6.1339,6.1433,6.1058,6.1058,2870400.0
2012-07-24 14:30:00,6.51,6.54,6.5,6.53,3051200.0,6.1058,6.1339,6.0964,6.1245,3051200.0
2012-07-24 14:40:00,6.53,6.54,6.53,6.53,1200800.0,6.1245,6.1339,6.1245,6.1245,1200800.0
2012-07-24 14:50:00,6.53,6.53,6.52,6.53,1941600.0,6.1245,6.1245,6.1152,6.1245,1941600.0
2012-07-24 15:00:00,6.53,6.54,6.51,6.51,2211200.0,6.1245,6.1339,6.1058,6.1058,2211200.0
2012-07-24 15:10:00,6.51,6.52,6.5,6.51,2124800.0,6.1058,6.1152,6.0964,6.1058,2124800.0
2012-07-24 15:20:00,6.51,6.57,6.51,6.57,4205600.0,6.1058,6.1621,6.1058,6.1621,4205600.0
2012-07-24 15:30:00,6.57,6.58,6.55,6.58,2252800.0,6.1621,6.1714,6.1433,6.1714,2252800.0
2012-07-24 15:40:00,6.58,6.59,6.54,6.55,3946400.0,6.1714,6.1808,6.1339,6.1433,3946400.0
2012-07-24 15:50:00,6.55,6.61,6.54,6.59,7059200.0,6.1433,6.1996,6.1339,6.1808,7059200.0
2012-07-25 09:30:00,6.62,6.65,6.61,6.65,4847200.0,6.2089,6.2371,6.1996,6.2371,4847200.0
2012-07-25 09:40:00,6.65,6.65,6.6,6.6,4032000.0,6.2371,6.2371,6.1902,6.1902,4032000.0
2012-07-25 09:50:00,6.6,6.61,6.59,6.61,2618400.0,6.1902,6.1996,6.1808,6.1996,2618400.0
2012-07-25 10:00:00,6.6,6.6,6.57,6.58,4196000.0,6.1902,6.1902,6.1621,6.1714,4196000.0
2012-07-25 10:10:00,6.57,6.6,6.57,6.59,2591200.0,6.1621,6.1902,6.1621,6.1808,2591200.0
2012-07-25 10:20:00,6.59,6.6,6.57,6.58,2007200.0,6.1808,6.1902,6.1621,6.1714,2007200.0
2012-07-25 10:30:00,6.58,6.58,6.56,6.57,2252800.0,6.1714,6.1714,6.1527,6.1621,2252800.0
2012-07-25 10:40:00,6.57,6.59,6.56,6.56,2596000.0,6.1621,6.1808,6.1527,6.1527,2596000.0
2012-07-25 10:50:00,6.56,6.57,6.52,6.53,4593600.0,6.1527,6.1621,6.1152,6.1245,4593600.0
2012-07-25 11:00:00,6.53,6.55,6.53,6.54,3098400.0,6.1245,6.1433,6.1245,6.1339,3098400.0
2012-07-25 11:10:00,6.54,6.57,6.54,6.56,3036800.0,6.1339,6.1621,6.1339,6.1527,3036800.0
2012-07-25 11:20:00,6.56,6.57,6.55,6.56,1905600.0,6.1527,6.1621,6.1433,6.1527,1905600.0
2012-07-25 11:30:00,6.56,6.58,6.56,6.58,2477600.0,6.1527,6.1714,6.1527,6.1714,2477600.0
2012-07-25 11:40:00,6.58,6.58,6.55,6.55,1251200.0,6.1714,6.1714,6.1433,6.1433,1251200.0
2012-07-25 11:50:00,6.55,6.57,6.55,6.56,953600.0,6.1433,6.1621,6.1433,6.1527,953600.0
2012-07-25 12:00:00,6.56,6.58,6.56,6.57,1581600.0,6.1527,6.1714,6.1527,6.1621,1581600.0
2012-07-25 12:10:00,6.58,6.58,6.56,6.56,890400.0,6.1714,6.1714,6.1527,6.1527,890400.0
2012-07-25 12:20:00,6.56,6.57,6.56,6.56,688800.0,6.1527,6.1621,6.1527,6.1527,688800.0
2012-07-25 12:30:00,6.56,6.58,6.56,6.58,668800.0,6.1527,6.1714,6.1527,6.1714,668800.0
2012-07-25 12:40:00,6.58,6.59,6.57,6.58,1591200.0,6.1714,6.1808,6.1621,6.1714,1591200.0
2012-07-25 12:50:00,6.58,6.59,6.58,6.58,521600.0,6.1714,6.1808,6.1714,6.1714,521600.0
2012-07-25 13:00:00,6.58,6.6,6.58,6.6,2020800.0,6.1714,6.1902,6.1714,6.1902,2020800.0
2012-07-25 13:10:00,6.6,6.61,6.6,6.61,2162400.0,6.1902,6.1996,6.1902,6.1996,2162400.0
2012-07-25 13:20:00,6.61,6.62,6.61,6.62,2084800.0,6.1996,6.2089,6.1996,6.2089,2084800.0
2012-07-25 13:30:00,6.62,6.65,6.61,6.64,1884000.0,6.2089,6.2371,6.1996,6.2277,1884000.0
2012-07-25 13:40:00,6.64,6.64,6.62,6.62,1264000.0,6.2277,6.2277,6.2089,6.2089,1264000.0
2012-07-25 13:50:00,6.62,6.64,6.62,6.64,594400.0,6.2089,6.2277,6.2089,6.2277,594400.0
2012-07-25 14:00:00,6.63,6.64,6.62,6.62,2743200.0,6.2183,6.2277,6.2089,6.2089,2743200.0
2012-07-25 14:10:00,6.63,6.64,6.62,6.63,650400.0,6.2183,6.2277,6.2089,6.2183,650400.0
2012-07-25 14:20:00,6.63,6.64,6.63,6.64,1215200.0,6.2183,6.2277,6.2183,6.2277,1215200.0
2012-07-25 14:30:00,6.64,6.65,6.63,6.64,1487200.0,6.2277,6.2371,6.2183,6.2277,1487200.0
2012-07-25 14:40:00,6.64,6.65,6.63,6.64,1312000.0,6.2277,6.2371,6.2183,6.2277,1312000.0
2012-07-25 14:50:00,6.64,6.65,6.63,6.63,1154400.0,6.2277,6.2371,6.2183,6.2183,1154400.0
2012-07-25 15:00:00,6.63,6.63,6.62,6.63,1390400.0,6.2183,6.2183,6.2089,6.2183,1390400.0
2012-07-25 15:10:00,6.63,6.63,6.6,6.6,1963200.0,6.2183,6.2183,6.1902,6.1902,1963200.0
2012-07-25 15:20:00,6.6,6.6,6.58,6.6,2663200.0,6.1902,6.1902,6.1714,6.1902,2663200.0
2012-07-25 15:30:00,6.6,6.6,6.57,6.59,2427200.0,6.1902,6.1902,6.1621,6.1808,2427200.0
2012-07-25 15:40:00,6.59,6.59,6.57,6.58,2873600.0,6.1808,6.1808,6.1621,6.1714,2873600.0
2012-07-25 15:50:00,6.58,6.59,6.57,6.59,3216800.0,6.1714,6.1808,6.1621,6.1808,3216800.0
2012-07-26 09:30:00,6.78,6.82,6.78,6.81,7398400.0,6.359,6.3965,6.359,6.3872,7398400.0
2012-07-26 09:40:00,6.81,6.81,6.78,6.79,3500800.0,6.3872,6.3872,6.359,6.3684,3500800.0
2012-07-26 09:50:00,6.78,6.81,6.78,6.79,3517600.0,6.359,6.3872,6.359,6.3684,3517600.0
2012-07-26 10:00:00,6.79,6.82,6.78,6.82,3400800.0,6.3684,6.3965,6.359,6.3965,3400800.0
2012-07-26 10:10:00,6.82,6.82,6.79,6.79,2192000.0,6.3965,6.3965,6.3684,6.3684,2192000.0
2012-07-26 10:20:00,6.79,6.81,6.79,6.8,1528800.0,6.3684,6.3872,6.3684,6.3778,1528800.0
2012-07-26 10:30:00,6.8,6.81,6.76,6.77,2700800.0,6.3778,6.3872,6.3403,6.3496,2700800.0
2012-07-26 10:40:00,6.77,6.78,6.75,6.76,2568000.0,6.3496,6.359,6.3309,6.3403,2568000.0
2012-07-26 10:50:00,6.76,6.76,6.75,6.76,826400.0,6.3403,6.3403,6.3309,6.3403,826400.0
2012-07-26 11:00:00,6.77,6.77,6.73,6.74,1437600.0,6.3496,6.3496,6.3121,6.3215,1437600.0
2012-07-26 11:10:00,6.74,6.76,6.74,6.76,1431200.0,6.3215,6.3403,6.3215,6.3403,1431200.0
2012-07-26 11:20:00,6.76,6.76,6.73,6.75,774400.0,6.3403,6.3403,6.3121,6.3309,774400.0
2012-07-26 11:30:00,6.75,6.76,6.75,6.75,1206400.0,6.3309,6.3403,6.3309,6.3309,1206400.0
2012-07-26 11:40:00,6.75,6.75,6.72,6.74,3120800.0,6.3309,6.3309,6.3027,6.3215,3120800.0
2012-07-26 11:50:00,6.73,6.74,6.73,6.74,932800.0,6.3121,6.3215,6.3121,6.3215,932800.0
2012-07-26 12:00:00,6.73,6.74,6.72,6.73,774400.0,6.3121,6.3215,6.3027,6.3121,774400.0
2012-07-26 12:10:00,6.73,6.75,6.73,6.75,1988800.0,6.3121,6.3309,6.3121,6.3309,1988800.0
2012-07-26 12:20:00,6.75,6.76,6.75,6.75,880000.0,6.3309,6.3403,6.3309,6.3309,880000.0
2012-07-26 12:30:00,6.75,6.76,6.75,6.76,370400.0,6.3309,6.3403,6.3309,6.3403,370400.0
2012-07-26 12:40:00,6.76,6.76,6.75,6.75,1285600.0,6.3403,6.3403,6.3309,6.3309,1285600.0
2012-07-26 12:50:00,6.75,6.77,6.74,6.77,841600.0,6.3309,6.3496,6.3215,6.3496,841600.0
2012-07-26 13:00:00,6.77,6.78,6.76,6.77,1532000.0,6.3496,6.359,6.3403,6.3496,1532000.0
2012-07-26 13:10:00,6.77,6.78,6.77,6.77,1029600.0,6.3496,6.359,6.3496,6.3496,1029600.0
2012-07-26 13:20:00,6.77,6.79,6.77,6.79,895200.0,6.3496,6.3684,6.3496,6.3684,895200.0
2012-07-26 13:30:00,6.79,6.8,6.78,6.79,844800.0,6.3684,6.3778,6.359,6.3684,844800.0
2012-07-26 13:40:00,6.79,6.79,6.78,6.79,298400.0,6.3684,6.3684,6.359,6.3684,298400.0
2012-07-26 13:50:00,6.78,6.78,6.77,6.77,549600.0,6.359,6.359,6.3496,6.3496,549600.0
2012-07-26 14:00:00,6.77,6.79,6.77,6.79,831200.0,6.3496,6.3684,6.3496,6.3684,831200.0
2012-07-26 14:10:00,6.79,6.79,6.77,6.77,544000.0,6.3684,6.3684,6.3496,6.3496,544000.0
2012-07-26 14:20:00,6.77,6.78,6.77,6.78,331200.0,6.3496,6.359,6.3496,6.359,331200.0
2012-07-26 14:30:00,6.78,6.79,6.77,6.78,652000.0,6.359,6.3684,6.3496,6.359,652000.0
2012-07-26 14:40:00,6.78,6.79,6.78,6.79,405600.0,6.359,6.3684,6.359,6.3684,405600.0
2012-07-26 14:50:00,6.79,6.81,6.79,6.79,1037600.0,6.3684,6.3872,6.3684,6.3684,1037600.0
2012-07-26 15:00:00,6.79,6.8,6.79,6.79,749600.0,6.3684,6.3778,6.3684,6.3684,749600.0
2012-07-26 15:10:00,6.79,6.81,6.79,6.8,336800.0,6.3684,6.3872,6.3684,6.3778,336800.0
2012-07-26 15:20:00,6.8,6.81,6.79,6.81,664800.0,6.3778,6.3872,6.3684,6.3872,664800.0
2012-07-26 15:30:00,6.81,6.82,6.8,6.82,1672000.0,6.3872,6.3965,6.3778,6.3965,1672000.0
2012-07-26 15:40:00,6.82,6.84,6.82,6.82,4447200.0,6.3965,6.4153,6.3965,6.3965,4447200.0
2012-07-26 15:50:00,6.82,6.82,6.8,6.8,4044000.0,6.3965,6.3965,6.3778,6.3778,4044000.0
2012-07-27 09:30:00,6.88,6.9,6.87,6.88,2666400.0,6.4528,6.4716,6.4434,6.4528,2666400.0
2012-07-27 09:40:00,6.88,6.89,6.86,6.89,1945600.0,6.4528,6.4622,6.434,6.4622,1945600.0
2012-07-27 09:50:00,6.89,6.91,6.88,6.91,2208000.0,6.4622,6.4809,6.4528,6.4809,2208000.0
2012-07-27 10:00:00,6.91,6.93,6.9,6.9,2809600.0,6.4809,6.4997,6.4716,6.4716,2809600.0
2012-07-27 10:10:00,6.91,6.91,6.9,6.91,1141600.0,6.4809,6.4809,6.4716,6.4809,1141600.0
2012-07-27 10:20:00,6.9,6.92,6.9,6.9,958400.0,6.4716,6.4903,6.4716,6.4716,958400.0
2012-07-27 10:30:00,6.91,6.91,6.9,6.9,1017600.0,6.4809,6.4809,6.4716,6.4716,1017600.0
2012-07-27 10:40:00,6.91,6.93,6.9,6.92,1145600.0,6.4809,6.4997,6.4716,6.4903,1145600.0
2012-07-27 10:50:00,6.92,6.95,6.92,6.95,3240800.0,6.4903,6.5185,6.4903,6.5185,3240800.0
2012-07-27 11:00:00,6.95,6.96,6.95,6.96,2108000.0,6.5185,6.5278,6.5185,6.5278,2108000.0
2012-07-27 11:10:00,6.96,6.96,6.94,6.96,1371200.0,6.5278,6.5278,6.5091,6.5278,1371200.0
2012-07-27 11:20:00,6.96,6.97,6.95,6.95,796000.0,6.5278,6.5372,6.5185,6.5185,796000.0
2012-07-27 11:30:00,6.95,6.96,6.95,6.95,427200.0,6.5185,6.5278,6.5185,6.5185,427200.0
2012-07-27 11:40:00,6.95,6.96,6.95,6.95,468800.0,6.5185,6.5278,6.5185,6.5185,468800.0
2012-07-27 11:50:00,6.95,6.96,6.95,6.96,697600.0,6.5185,6.5278,6.5185,6.5278,697600.0
2012-07-27 12:00:00,6.96,6.96,6.95,6.96,274400.0,6.5278,6.5278,6.5185,6.5278,274400.0
2012-07-27 12:10:00,6.96,6.97,6.96,6.96,313600.0,6.5278,6.5372,6.5278,6.5278,313600.0
2012-07-27 12:20:00,6.96,6.97,6.96,6.97,496000.0,6.5278,6.5372,6.5278,6.5372,496000.0
2012-07-27 12:30:00,6.97,6.98,6.97,6.97,1044000.0,6.5372,6.5466,6.5372,6.5372,1044000.0
2012-07-27 12:40:00,6.97,6.97,6.97,6.97,243200.0,6.5372,6.5372,6.5372,6.5372,243200.0
2012-07-27 12:50:00,6.97,6.97,6.97,6.97,419200.0,6.5372,6.5372,6.5372,6.5372,419200.0
2012-07-27 13:00:00,6.97,6.98,6.97,6.98,674400.0,6.5372,6.5466,6.5372,6.5466,674400.0
2012-07-27 13:10:00,6.98,6.98,6.97,6.98,460000.0,6.5466,6.5466,6.5372,6.5466,460000.0
2012-07-27 13:20:00,6.98,7.04,6.98,7.04,5232000.0,6.5466,6.6029,6.5466,6.6029,5232000.0
2012-07-27 13:30:00,7.04,7.09,7.04,7.09,7091200.0,6.6029,6.6498,6.6029,6.6498,7091200.0
2012-07-27 13:40:00,7.09,7.09,7.05,7.05,4504800.0,6.6498,6.6498,6.6122,6.6122,4504800.0
2012-07-27 13:50:00,7.05,7.07,7.04,7.06,3231200.0,6.6122,6.631,6.6029,6.6216,3231200.0
2012-07-27 14:00:00,7.06,7.07,7.05,7.06,3228800.0,6.6216,6.631,6.6122,6.6216,3228800.0
2012-07-27 14:10:00,7.06,7.06,7.04,7.04,2806400.0,6.6216,6.6216,6.6029,6.6029,2806400.0
2012-07-27 14:20:00,7.04,7.05,7.03,7.04,2316800.0,6.6029,6.6122,6.5935,6.6029,2316800.0
2012-07-27 14:30:00,7.04,7.06,7.04,7.06,2566400.0,6.6029,6.6216,6.6029,6.6216,2566400.0
2012-07-27 14:40:00,7.05,7.07,7.05,7.06,1663200.0,6.6122,6.631,6.6122,6.6216,1663200.0
2012-07-27 14:50:00,7.06,7.07,7.06,7.07,1716000.0,6.6216,6.631,6.6216,6.631,1716000.0
2012-07-27 15:00:00,7.06,7.09,7.06,7.09,1960800.0,6.6216,6.6498,6.6216,6.6498,1960800.0
2012-07-27 15:10:00,7.09,7.09,7.08,7.09,2343200.0,6.6498,6.6498,6.6404,6.6498,2343200.0
2012-07-27 15:20:00,7.09,7.09,7.07,7.09,2927200.0,6.6498,6.6498,6.631,6.6498,2927200.0
2012-07-27 15:30:00,7.09,7.1,7.08,7.09,4213600.0,6.6498,6.6591,6.6404,6.6498,4213600.0
2012-07-27 15:40:00,7.09,7.1,7.08,7.09,5224800.0,6.6498,6.6591,6.6404,6.6498,5224800.0
2012-07-27 15:50:00,7.09,7.09,7.05,7.06,6774400.0,6.6498,6.6498,6.6122,6.6216,6774400.0
2012-07-30 09:30:00,7.05,7.09,7.05,7.07,2673600.0,6.6122,6.6498,6.6122,6.631,2673600.0
2012-07-30 09:40:00,7.07,7.07,7.05,7.06,1356800.0,6.631,6.631,6.6122,6.6216,1356800.0
2012-07-30 09:50:00,7.06,7.09,7.05,7.09,2201600.0,6.6216,6.6498,6.6122,6.6498,2201600.0
2012-07-30 10:00:00,7.09,7.1,7.08,7.09,1638400.0,6.6498,6.6591,6.6404,6.6498,1638400.0
2012-07-30 10:10:00,7.09,7.1,7.09,7.1,1676000.0,6.6498,6.6591,6.6498,6.6591,1676000.0
2012-07-30 10:20:00,7.09,7.13,7.09,7.11,2778400.0,6.6498,6.6873,6.6498,6.6685,2778400.0
2012-07-30 10:30:00,7.12,7.12,7.1,7.1,2459200.0,6.6779,6.6779,6.6591,6.6591,2459200.0
2012-07-30 10:40:00,7.1,7.1,7.08,7.09,1728000.0,6.6591,6.6591,6.6404,6.6498,1728000.0
2012-07-30 10:50:00,7.09,7.1,7.06,7.07,1619200.0,6.6498,6.6591,6.6216,6.631,1619200.0
2012-07-30 11:00:00,7.06,7.08,7.06,7.08,791200.0,6.6216,6.6404,6.6216,6.6404,791200.0
2012-07-30 11:10:00,7.08,7.09,7.05,7.06,2561600.0,6.6404,6.6498,6.6122,6.6216,2561600.0
2012-07-30 11:20:00,7.05,7.05,7.04,7.04,1891200.0,6.6122,6.6122,6.6029,6.6029,1891200.0
2012-07-30 11:30:00,7.04,7.04,7.03,7.03,1700800.0,6.6029,6.6029,6.5935,6.5935,1700800.0
2012-07-30 11:40:00,7.03,7.04,7.02,7.04,1492000.0,6.5935,6.6029,6.5841,6.6029,1492000.0
2012-07-30 11:50:00,7.04,7.04,7.03,7.04,612800.0,6.6029,6.6029,6.5935,6.6029,612800.0
2012-07-30 12:00:00,7.04,7.04,7.02,7.03,616800.0,6.6029,6.6029,6.5841,6.5935,616800.0
2012-07-30 12:10:00,7.03,7.04,7.02,7.03,1267200.0,6.5935,6.6029,6.5841,6.5935,1267200.0
2012-07-30 12:20:00,7.03,7.04,7.03,7.03,444800.0,6.5935,6.6029,6.5935,6.5935,444800.0
2012-07-30 12:30:00,7.04,7.04,7.03,7.04,288800.0,6.6029,6.6029,6.5935,6.6029,288800.0
2012-07-30 12:40:00,7.04,7.06,7.04,7.04,885600.0,6.6029,6.6216,6.6029,6.6029,885600.0
2012-07-30 12:50:00,7.04,7.06,7.04,7.05,697600.0,6.6029,6.6216,6.6029,6.6122,697600.0
2012-07-30 13:00:00,7.05,7.05,7.03,7.05,679200.0,6.6122,6.6122,6.5935,6.6122,679200.0
2012-07-30 13:10:00,7.05,7.05,7.04,7.04,210400.0,6.6122,6.6122,6.6029,6.6029,210400.0
2012-07-30 13:20:00,7.05,7.06,7.04,7.05,643200.0,6.6122,6.6216,6.6029,6.6122,643200.0
2012-07-30 13:30:00,7.05,7.07,7.05,7.06,787200.0,6.6122,6.631,6.6122,6.6216,787200.0
2012-07-30 13:40:00,7.05,7.06,7.04,7.04,599200.0,6.6122,6.6216,6.6029,6.6029,599200.0
2012-07-30 13:50:00,7.04,7.05,7.03,7.04,301600.0,6.6029,6.6122,6.5935,6.6029,301600.0
2012-07-30 14:00:00,7.04,7.04,7.03,7.03,743200.0,6.6029,6.6029,6.5935,6.5935,743200.0
2012-07-30 14:10:00,7.03,7.05,7.03,7.04,250400.0,6.5935,6.6122,6.5935,6.6029,250400.0
2012-07-30 14:20:00,7.04,7.05,7.04,7.05,752000.0,6.6029,6.6122,6.6029,6.6122,752000.0
2012-07-30 14:30:00,7.05,7.05,7.05,7.05,561600.0,6.6122,6.6122,6.6122,6.6122,561600.0
2012-07-30 14:40:00,7.06,7.07,7.05,7.06,953600.0,6.6216,6.631,6.6122,6.6216,953600.0
2012-07-30 14:50:00,7.06,7.07,7.06,7.06,1074400.0,6.6216,6.631,6.6216,6.6216,1074400.0
2012-07-30 15:00:00,7.06,7.06,7.04,7.04,530400.0,6.6216,6.6216,6.6029,6.6029,530400.0
2012-07-30 15:10:00,7.04,7.05,7.03,7.05,832800.0,6.6029,6.6122,6.5935,6.6122,832800.0
2012-07-30 15:20:00,7.05,7.06,7.04,7.06,840800.0,6.6122,6.6216,6.6029,6.6216,840800.0
2012-07-30 15:30:00,7.06,7.07,7.04,7.04,1244000.0,6.6216,6.631,6.6029,6.6029,1244000.0
2012-07-30 15:40:00,7.05,7.06,7.04,7.05,1464000.0,6.6122,6.6216,6.6029,6.6122,1464000.0
2012-07-30 15:50:00,7.06,7.06,7.05,7.06,3779200.0,6.6216,6.6216,6.6122,6.6216,3779200.0
2012-07-31 09:30:00,7.04,7.07,7.03,7.06,1632800.0,6.6029,6.631,6.5935,6.6216,1632800.0
2012-07-31 09:40:00,7.05,7.08,7.05,7.06,3352000.0,6.6122,6.6404,6.6122,6.6216,3352000.0
2012-07-31 09:50:00,7.05,7.05,7.04,7.05,2203200.0,6.6122,6.6122,6.6029,6.6122,2203200.0
2012-07-31 10:00:00,7.05,7.07,7.02,7.02,4256800.0,6.6122,6.631,6.5841,6.5841,4256800.0
2012-07-31 10:10:00,7.02,7.06,7.02,7.05,1673600.0,6.5841,6.6216,6.5841,6.6122,1673600.0
2012-07-31 10:20:00,7.05,7.07,7.04,7.05,455200.0,6.6122,6.631,6.6029,6.6122,455200.0
2012-07-31 10:30:00,7.06,7.06,7.03,7.04,999200.0,6.6216,6.6216,6.5935,6.6029,999200.0
2012-07-31 10:40:00,7.04,7.07,7.03,7.06,1100800.0,6.6029,6.631,6.5935,6.6216,1100800.0
2012-07-31 10:50:00,7.06,7.07,7.05,7.05,960800.0,6.6216,6.631,6.6122,6.6122,960800.0
2012-07-31 11:00:00,7.06,7.06,7.04,7.05,968000.0,6.6216,6.6216,6.6029,6.6122,968000.0
2012-07-31 11:10:00,7.05,7.08,7.05,7.07,1790400.0,6.6122,6.6404,6.6122,6.631,1790400.0
2012-07-31 11:20:00,7.07,7.08,7.07,7.07,988000.0,6.631,6.6404,6.631,6.631,988000.0
2012-07-31 11:30:00,7.07,7.07,7.06,7.07,568000.0,6.631,6.631,6.6216,6.631,568000.0
2012-07-31 11:40:00,7.07,7.07,7.05,7.06,480800.0,6.631,6.631,6.6122,6.6216,480800.0
2012-07-31 11:50:00,7.06,7.06,7.05,7.06,552800.0,6.6216,6.6216,6.6122,6.6216,552800.0
2012-07-31 12:00:00,7.06,7.06,7.03,7.03,1752800.0,6.6216,6.6216,6.5935,6.5935,1752800.0
2012-07-31 12:10:00,7.03,7.03,7.01,7.02,1186400.0,6.5935,6.5935,6.5747,6.5841,1186400.0
2012-07-31 12:20:00,7.02,7.02,7.01,7.02,558400.0,6.5841,6.5841,6.5747,6.5841,558400.0
2012-07-31 12:30:00,7.02,7.03,7.01,7.02,523200.0,6.5841,6.5935,6.5747,6.5841,523200.0
2012-07-31 12:40:00,7.02,7.02,7.01,7.01,544000.0,6.5841,6.5841,6.5747,6.5747,544000.0
2012-07-31 12:50:00,7.01,7.02,7.0,7.01,795200.0,6.5747,6.5841,6.5654,6.5747,795200.0
2012-07-31 13:00:00,7.01,7.02,7.0,7.02,1722400.0,6.5747,6.5841,6.5654,6.5841,1722400.0
2012-07-31 13:10:00,7.02,7.02,7.01,7.02,906400.0,6.5841,6.5841,6.5747,6.5841,906400.0
2012-07-31 13:20:00,7.01,7.03,7.01,7.03,1222400.0,6.5747,6.5935,6.5747,6.5935,1222400.0
2012-07-31 13:30:00,7.03,7.04,7.02,7.03,924800.0,6.5935,6.6029,6.5841,6.5935,924800.0
2012-07-31 13:40:00,7.03,7.03,7.02,7.02,973600.0,6.5935,6.5935,6.5841,6.5841,973600.0
2012-07-31 13:50:00,7.02,7.03,7.02,7.02,1105600.0,6.5841,6.5935,6.5841,6.5841,1105600.0
2012-07-31 14:00:00,7.02,7.03,7.01,7.03,1248800.0,6.5841,6.5935,6.5747,6.5935,1248800.0
2012-07-31 14:10:00,7.03,7.04,7.03,7.04,814400.0,6.5935,6.6029,6.5935,6.6029,814400.0
2012-07-31 14:20:00,7.04,7.06,7.04,7.05,1064000.0,6.6029,6.6216,6.6029,6.6122,1064000.0
2012-07-31 14:30:00,7.05,7.05,7.04,7.04,916800.0,6.6122,6.6122,6.6029,6.6029,916800.0
2012-07-31 14:40:00,7.04,7.06,7.04,7.04,736800.0,6.6029,6.6216,6.6029,6.6029,736800.0
2012-07-31 14:50:00,7.05,7.05,7.03,7.03,894400.0,6.6122,6.6122,6.5935,6.5935,894400.0
2012-07-31 15:00:00,7.03,7.03,7.02,7.02,994400.0,6.5935,6.5935,6.5841,6.5841,994400.0
2012-07-31 15:10:00,7.02,7.03,7.02,7.03,994400.0,6.5841,6.5935,6.5841,6.5935,994400.0
2012-07-31 15:20:00,7.03,7.04,7.02,7.03,728800.0,6.5935,6.6029,6.5841,6.5935,728800.0
2012-07-31 15:30:00,7.03,7.04,7.02,7.02,1373600.0,6.5935,6.6029,6.5841,6.5841,1373600.0
2012-07-31 15:40:00,7.02,7.03,7.01,7.01,3312800.0,6.5841,6.5935,6.5747,6.5747,3312800.0
2012-07-31 15:50:00,7.01,7.02,6.99,6.99,7156000.0,6.5747,6.5841,6.556,6.556,7156000.0
2012-08-01 09:30:00,7.06,7.07,7.03,7.04,3510400.0,6.6216,6.631,6.5935,6.6029,3510400.0
2012-08-01 09:40:00,7.04,7.04,7.02,7.03,1011200.0,6.6029,6.6029,6.5841,6.5935,1011200.0
2012-08-01 09:50:00,7.03,7.04,7.02,7.03,1126400.0,6.5935,6.6029,6.5841,6.5935,1126400.0
2012-08-01 10:00:00,7.03,7.04,7.02,7.03,2461600.0,6.5935,6.6029,6.5841,6.5935,2461600.0
2012-08-01 10:10:00,7.03,7.04,6.99,6.99,2176000.0,6.5935,6.6029,6.556,6.556,2176000.0
2012-08-01 10:20:00,6.99,7.01,6.99,7.01,1045600.0,6.556,6.5747,6.556,6.5747,1045600.0
2012-08-01 10:30:00,7.01,7.04,7.01,7.04,1497600.0,6.5747,6.6029,6.5747,6.6029,1497600.0
2012-08-01 10:40:00,7.04,7.04,7.03,7.04,541600.0,6.6029,6.6029,6.5935,6.6029,541600.0
2012-08-01 10:50:00,7.04,7.05,7.03,7.04,570400.0,6.6029,6.6122,6.5935,6.6029,570400.0
2012-08-01 11:00:00,7.04,7.04,7.02,7.03,425600.0,6.6029,6.6029,6.5841,6.5935,425600.0
2012-08-01 11:10:00,7.04,7.04,7.01,7.02,912800.0,6.6029,6.6029,6.5747,6.5841,912800.0
2012-08-01 11:20:00,7.02,7.03,7.01,7.03,583200.0,6.5841,6.5935,6.5747,6.5935,583200.0
2012-08-01 11:30:00,7.03,7.03,7.02,7.03,426400.0,6.5935,6.5935,6.5841,6.5935,426400.0
2012-08-01 11:40:00,7.03,7.03,7.02,7.03,204000.0,6.5935,6.5935,6.5841,6.5935,204000.0
2012-08-01 11:50:00,7.03,7.04,7.03,7.03,230400.0,6.5935,6.6029,6.5935,6.5935,230400.0
2012-08-01 12:00:00,7.03,7.04,7.03,7.04,477600.0,6.5935,6.6029,6.5935,6.6029,477600.0
2012-08-01 12:10:00,7.04,7.04,7.03,7.03,204000.0,6.6029,6.6029,6.5935,6.5935,204000.0
2012-08-01 12:20:00,7.04,7.04,7.03,7.04,550400.0,6.6029,6.6029,6.5935,6.6029,550400.0
2012-08-01 12:30:00,7.04,7.04,7.03,7.03,308000.0,6.6029,6.6029,6.5935,6.5935,308000.0
2012-08-01 12:40:00,7.03,7.04,7.03,7.03,348000.0,6.5935,6.6029,6.5935,6.5935,348000.0
2012-08-01 12:50:00,7.03,7.04,7.03,7.04,156000.0,6.5935,6.6029,6.5935,6.6029,156000.0
2012-08-01 13:00:00,7.04,7.05,7.04,7.05,728000.0,6.6029,6.6122,6.6029,6.6122,728000.0
2012-08-01 13:10:00,7.04,7.04,7.03,7.04,835200.0,6.6029,6.6029,6.5935,6.6029,835200.0
2012-08-01 13:20:00,7.03,7.04,7.03,7.03,419200.0,6.5935,6.6029,6.5935,6.5935,419200.0
2012-08-01 13:30:00,7.03,7.03,7.02,7.03,692000.0,6.5935,6.5935,6.5841,6.5935,692000.0
2012-08-01 13:40:00,7.03,7.04,7.02,7.03,355200.0,6.5935,6.6029,6.5841,6.5935,355200.0
2012-08-01 13:50:00,7.03,7.03,7.01,7.01,767200.0,6.5935,6.5935,6.5747,6.5747,767200.0
2012-08-01 14:00:00,7.01,7.02,7.0,7.01,1314400.0,6.5747,6.5841,6.5654,6.5747,1314400.0
2012-08-01 14:10:00,7.01,7.01,6.93,6.95,7764800.0,6.5747,6.5747,6.4997,6.5185,7764800.0
2012-08-01 14:20:00,6.95,7.01,6.94,7.01,4240000.0,6.5185,6.5747,6.5091,6.5747,4240000.0
2012-08-01 14:30:00,7.01,7.01,6.97,6.98,1506400.0,6.5747,6.5747,6.5372,6.5466,1506400.0
2012-08-01 14:40:00,6.98,6.99,6.95,6.97,1033600.0,6.5466,6.556,6.5185,6.5372,1033600.0
2012-08-01 14:50:00,6.97,6.99,6.96,6.99,2206400.0,6.5372,6.556,6.5278,6.556,2206400.0
2012-08-01 15:00:00,6.99,7.01,6.98,7.0,1091200.0,6.556,6.5747,6.5466,6.5654,1091200.0
2012-08-01 15:10:00,7.0,7.0,6.98,6.99,675200.0,6.5654,6.5654,6.5466,6.556,675200.0
2012-08-01 15:20:00,6.98,7.02,6.98,7.02,1670400.0,6.5466,6.5841,6.5466,6.5841,1670400.0
2012-08-01 15:30:00,7.02,7.02,6.99,7.0,3004800.0,6.5841,6.5841,6.556,6.5654,3004800.0
2012-08-01 15:40:00,7.0,7.0,6.98,6.99,3341600.0,6.5654,6.5654,6.5466,6.556,3341600.0
2012-08-01 15:50:00,6.98,6.99,6.95,6.95,4004000.0,6.5466,6.556,6.5185,6.5185,4004000.0
2012-08-02 09:30:00,6.84,6.86,6.81,6.85,3056000.0,6.4153,6.434,6.3872,6.4247,3056000.0
2012-08-02 09:40:00,6.85,6.89,6.85,6.88,2336800.0,6.4247,6.4622,6.4247,6.4528,2336800.0
2012-08-02 09:50:00,6.88,6.9,6.87,6.9,2432800.0,6.4528,6.4716,6.4434,6.4716,2432800.0
2012-08-02 10:00:00,6.89,6.91,6.86,6.91,1523200.0,6.4622,6.4809,6.434,6.4809,1523200.0
2012-08-02 10:10:00,6.91,6.93,6.91,6.91,1656800.0,6.4809,6.4997,6.4809,6.4809,1656800.0
2012-08-02 10:20:00,6.92,6.95,6.91,6.94,1783200.0,6.4903,6.5185,6.4809,6.5091,1783200.0
2012-08-02 10:30:00,6.94,6.94,6.92,6.92,1447200.0,6.5091,6.5091,6.4903,6.4903,1447200.0
2012-08-02 10:40:00,6.91,6.93,6.91,6.93,678400.0,6.4809,6.4997,6.4809,6.4997,678400.0
2012-08-02 10:50:00,6.93,6.94,6.87,6.88,2488000.0,6.4997,6.5091,6.4434,6.4528,2488000.0
2012-08-02 11:00:00,6.88,6.89,6.86,6.86,2943200.0,6.4528,6.4622,6.434,6.434,2943200.0
2012-08-02 11:10:00,6.86,6.86,6.84,6.85,1913600.0,6.434,6.434,6.4153,6.4247,1913600.0
2012-08-02 11:20:00,6.84,6.86,6.82,6.85,1522400.0,6.4153,6.434,6.3965,6.4247,1522400.0
2012-08-02 11:30:00,6.85,6.85,6.8,6.81,1558400.0,6.4247,6.4247,6.3778,6.3872,1558400.0
2012-08-02 11:40:00,6.8,6.81,6.79,6.8,1196000.0,6.3778,6.3872,6.3684,6.3778,1196000.0
2012-08-02 11:50:00,6.8,6.8,6.78,6.8,1450400.0,6.3778,6.3778,6.359,6.3778,1450400.0
2012-08-02 12:00:00,6.8,6.82,6.8,6.81,1974400.0,6.3778,6.3965,6.3778,6.3872,1974400.0
2012-08-02 12:10:00,6.81,6.81,6.8,6.8,1028800.0,6.3872,6.3872,6.3778,6.3778,1028800.0
2012-08-02 12:20:00,6.81,6.81,6.79,6.79,687200.0,6.3872,6.3872,6.3684,6.3684,687200.0
2012-08-02 12:30:00,6.79,6.79,6.75,6.77,2685600.0,6.3684,6.3684,6.3309,6.3496,2685600.0
2012-08-02 12:40:00,6.77,6.79,6.77,6.78,725600.0,6.3496,6.3684,6.3496,6.359,725600.0
2012-08-02 12:50:00,6.78,6.8,6.77,6.8,867200.0,6.359,6.3778,6.3496,6.3778,867200.0
2012-08-02 13:00:00,6.79,6.8,6.78,6.8,695200.0,6.3684,6.3778,6.359,6.3778,695200.0
2012-08-02 13:10:00,6.8,6.81,6.78,6.79,632000.0,6.3778,6.3872,6.359,6.3684,632000.0
2012-08-02 13:20:00,6.79,6.79,6.78,6.79,223200.0,6.3684,6.3684,6.359,6.3684,223200.0
2012-08-02 13:30:00,6.79,6.8,6.78,6.79,520800.0,6.3684,6.3778,6.359,6.3684,520800.0
2012-08-02 13:40:00,6.78,6.79,6.78,6.78,582400.0,6.359,6.3684,6.359,6.359,582400.0
2012-08-02 13:50:00,6.78,6.8,6.77,6.77,1363200.0,6.359,6.3778,6.3496,6.3496,1363200.0
2012-08-02 14:00:00,6.77,6.78,6.77,6.78,987200.0,6.3496,6.359,6.3496,6.359,987200.0
2012-08-02 14:10:00,6.78,6.78,6.77,6.78,413600.0,6.359,6.359,6.3496,6.359,413600.0
2012-08-02 14:20:00,6.78,6.8,6.78,6.79,975200.0,6.359,6.3778,6.359,6.3684,975200.0
2012-08-02 14:30:00,6.79,6.83,6.79,6.82,1531200.0,6.3684,6.4059,6.3684,6.3965,1531200.0
2012-08-02 14:40:00,6.82,6.83,6.81,6.82,484000.0,6.3965,6.4059,6.3872,6.3965,484000.0
2012-08-02 14:50:00,6.82,6.82,6.79,6.81,797600.0,6.3965,6.3965,6.3684,6.3872,797600.0
2012-08-02 15:00:00,6.81,6.84,6.81,6.83,1465600.0,6.3872,6.4153,6.3872,6.4059,1465600.0
2012-08-02 15:10:00,6.83,6.84,6.81,6.83,756000.0,6.4059,6.4153,6.3872,6.4059,756000.0
2012-08-02 15:20:00,6.83,6.84,6.82,6.82,1328000.0,6.4059,6.4153,6.3965,6.3965,1328000.0
2012-08-02 15:30:00,6.82,6.85,6.82,6.84,1671200.0,6.3965,6.4247,6.3965,6.4153,1671200.0
2012-08-02 15:40:00,6.84,6.85,6.83,6.84,1332800.0,6.4153,6.4247,6.4059,6.4153,1332800.0
2012-08-02 15:50:00,6.85,6.87,6.84,6.86,2691200.0,6.4247,6.4434,6.4153,6.434,2691200.0
2012-08-03 09:30:00,7.05,7.07,7.04,7.04,3498400.0,6.6122,6.631,6.6029,6.6029,3498400.0
2012-08-03 09:40:00,7.04,7.08,7.04,7.08,2985600.0,6.6029,6.6404,6.6029,6.6404,2985600.0
2012-08-03 09:50:00,7.08,7.1,7.07,7.09,2462400.0,6.6404,6.6591,6.631,6.6498,2462400.0
2012-08-03 10:00:00,7.09,7.12,7.09,7.11,3149600.0,6.6498,6.6779,6.6498,6.6685,3149600.0
2012-08-03 10:10:00,7.11,7.12,7.1,7.1,1321600.0,6.6685,6.6779,6.6591,6.6591,1321600.0
2012-08-03 10:20:00,7.1,7.13,7.1,7.13,2113600.0,6.6591,6.6873,6.6591,6.6873,2113600.0
2012-08-03 10:30:00,7.13,7.13,7.11,7.11,1156800.0,6.6873,6.6873,6.6685,6.6685,1156800.0
2012-08-03 10:40:00,7.11,7.11,7.1,7.11,721600.0,6.6685,6.6685,6.6591,6.6685,721600.0
2012-08-03 10:50:00,7.1,7.12,7.1,7.11,924000.0,6.6591,6.6779,6.6591,6.6685,924000.0
2012-08-03 11:00:00,7.11,7.11,7.11,7.11,334400.0,6.6685,6.6685,6.6685,6.6685,334400.0
2012-08-03 11:10:00,7.11,7.14,7.11,7.13,1501600.0,6.6685,6.6967,6.6685,6.6873,1501600.0
2012-08-03 11:20:00,7.13,7.13,7.12,7.13,319200.0,6.6873,6.6873,6.6779,6.6873,319200.0
2012-08-03 11:30:00,7.13,7.14,7.13,7.14,823200.0,6.6873,6.6967,6.6873,6.6967,823200.0
2012-08-03 11:40:00,7.14,7.14,7.13,7.13,884800.0,6.6967,6.6967,6.6873,6.6873,884800.0
2012-08-03 11:50:00,7.13,7.15,7.13,7.15,927200.0,6.6873,6.706,6.6873,6.706,927200.0
2012-08-03 12:00:00,7.15,7.15,7.14,7.14,1312000.0,6.706,6.706,6.6967,6.6967,1312000.0
2012-08-03 12:10:00,7.14,7.14,7.14,7.14,388800.0,6.6967,6.6967,6.6967,6.6967,388800.0
2012-08-03 12:20:00,7.14,7.15,7.14,7.15,714400.0,6.6967,6.706,6.6967,6.706,714400.0
2012-08-03 12:30:00,7.15,7.15,7.14,7.14,668000.0,6.706,6.706,6.6967,6.6967,668000.0
2012-08-03 12:40:00,7.14,7.15,7.14,7.14,359200.0,6.6967,6.706,6.6967,6.6967,359200.0
2012-08-03 12:50:00,7.14,7.14,7.13,7.13,392000.0,6.6967,6.6967,6.6873,6.6873,392000.0
2012-08-03 13:00:00,7.13,7.14,7.13,7.14,282400.0,6.6873,6.6967,6.6873,6.6967,282400.0
2012-08-03 13:10:00,7.14,7.14,7.14,7.14,412800.0,6.6967,6.6967,6.6967,6.6967,412800.0
2012-08-03 13:20:00,7.14,7.14,7.13,7.13,207200.0,6.6967,6.6967,6.6873,6.6873,207200.0
2012-08-03 13:30:00,7.13,7.13,7.13,7.13,697600.0,6.6873,6.6873,6.6873,6.6873,697600.0
2012-08-03 13:40:00,7.13,7.14,7.13,7.13,301600.0,6.6873,6.6967,6.6873,6.6873,301600.0
2012-08-03 13:50:00,7.13,7.14,7.13,7.14,530400.0,6.6873,6.6967,6.6873,6.6967,530400.0
2012-08-03 14:00:00,7.14,7.15,7.14,7.14,628800.0,6.6967,6.706,6.6967,6.6967,628800.0
2012-08-03 14:10:00,7.14,7.14,7.14,7.14,280000.0,6.6967,6.6967,6.6967,6.6967,280000.0
2012-08-03 14:20:00,7.14,7.15,7.14,7.14,453600.0,6.6967,6.706,6.6967,6.6967,453600.0
2012-08-03 14:30:00,7.14,7.14,7.13,7.13,480800.0,6.6967,6.6967,6.6873,6.6873,480800.0
2012-08-03 14:40:00,7.13,7.14,7.13,7.13,459200.0,6.6873,6.6967,6.6873,6.6873,459200.0
2012-08-03 14:50:00,7.13,7.14,7.13,7.13,546400.0,6.6873,6.6967,6.6873,6.6873,546400.0
2012-08-03 15:00:00,7.13,7.14,7.13,7.14,612800.0,6.6873,6.6967,6.6873,6.6967,612800.0
2012-08-03 15:10:00,7.14,7.14,7.13,7.13,512800.0,6.6967,6.6967,6.6873,6.6873,512800.0
2012-08-03 15:20:00,7.13,7.14,7.12,7.12,752000.0,6.6873,6.6967,6.6779,6.6779,752000.0
2012-08-03 15:30:00,7.12,7.12,7.1,7.11,1948000.0,6.6779,6.6779,6.6591,6.6685,1948000.0
2012-08-03 15:40:00,7.11,7.13,7.11,7.13,1591200.0,6.6685,6.6873,6.6685,6.6873,1591200.0
2012-08-03 15:50:00,7.13,7.13,7.1,7.12,6040000.0,6.6873,6.6873,6.6591,6.6779,6040000.0
2012-08-06 09:30:00,7.16,7.18,7.15,7.18,1686400.0,6.7154,6.7342,6.706,6.7342,1686400.0
2012-08-06 09:40:00,7.18,7.2,7.17,7.2,2260000.0,6.7342,6.7529,6.7248,6.7529,2260000.0
2012-08-06 09:50:00,7.2,7.2,7.18,7.19,820000.0,6.7529,6.7529,6.7342,6.7436,820000.0
2012-08-06 10:00:00,7.19,7.2,7.19,7.2,1052800.0,6.7436,6.7529,6.7436,6.7529,1052800.0
2012-08-06 10:10:00,7.2,7.2,7.18,7.19,506400.0,6.7529,6.7529,6.7342,6.7436,506400.0
2012-08-06 10:20:00,7.19,7.2,7.18,7.2,672800.0,6.7436,6.7529,6.7342,6.7529,672800.0
2012-08-06 10:30:00,7.2,7.21,7.19,7.19,1466400.0,6.7529,6.7623,6.7436,6.7436,1466400.0
2012-08-06 10:40:00,7.2,7.2,7.19,7.19,1140800.0,6.7529,6.7529,6.7436,6.7436,1140800.0
2012-08-06 10:50:00,7.2,7.2,7.19,7.19,1176000.0,6.7529,6.7529,6.7436,6.7436,1176000.0
2012-08-06 11:00:00,7.19,7.2,7.19,7.19,533600.0,6.7436,6.7529,6.7436,6.7436,533600.0
2012-08-06 11:10:00,7.19,7.19,7.18,7.19,442400.0,6.7436,6.7436,6.7342,6.7436,442400.0
2012-08-06 11:20:00,7.19,7.2,7.18,7.18,458400.0,6.7436,6.7529,6.7342,6.7342,458400.0
2012-08-06 11:30:00,7.18,7.2,7.17,7.19,538400.0,6.7342,6.7529,6.7248,6.7436,538400.0
2012-08-06 11:40:00,7.19,7.19,7.18,7.19,357600.0,6.7436,6.7436,6.7342,6.7436,357600.0
2012-08-06 11:50:00,7.19,7.19,7.18,7.19,172000.0,6.7436,6.7436,6.7342,6.7436,172000.0
2012-08-06 12:00:00,7.19,7.19,7.18,7.18,198400.0,6.7436,6.7436,6.7342,6.7342,198400.0
2012-08-06 12:10:00,7.18,7.19,7.18,7.19,187200.0,6.7342,6.7436,6.7342,6.7436,187200.0
2012-08-06 12:20:00,7.19,7.19,7.18,7.18,184000.0,6.7436,6.7436,6.7342,6.7342,184000.0
2012-08-06 12:30:00,7.19,7.2,7.18,7.2,331200.0,6.7436,6.7529,6.7342,6.7529,331200.0
2012-08-06 12:40:00,7.2,7.2,7.19,7.2,302400.0,6.7529,6.7529,6.7436,6.7529,302400.0
2012-08-06 12:50:00,7.2,7.21,7.2,7.2,335200.0,6.7529,6.7623,6.7529,6.7529,335200.0
2012-08-06 13:00:00,7.2,7.2,7.2,7.2,380000.0,6.7529,6.7529,6.7529,6.7529,380000.0
2012-08-06 13:10:00,7.2,7.21,7.2,7.21,216800.0,6.7529,6.7623,6.7529,6.7623,216800.0
2012-08-06 13:20:00,7.21,7.21,7.2,7.2,476800.0,6.7623,6.7623,6.7529,6.7529,476800.0
2012-08-06 13:30:00,7.2,7.21,7.19,7.19,376800.0,6.7529,6.7623,6.7436,6.7436,376800.0
2012-08-06 13:40:00,7.19,7.2,7.19,7.19,280800.0,6.7436,6.7529,6.7436,6.7436,280800.0
2012-08-06 13:50:00,7.19,7.19,7.18,7.19,529600.0,6.7436,6.7436,6.7342,6.7436,529600.0
2012-08-06 14:00:00,7.19,7.2,7.19,7.19,365600.0,6.7436,6.7529,6.7436,6.7436,365600.0
2012-08-06 14:10:00,7.19,7.2,7.19,7.19,245600.0,6.7436,6.7529,6.7436,6.7436,245600.0
2012-08-06 14:20:00,7.2,7.2,7.19,7.2,550400.0,6.7529,6.7529,6.7436,6.7529,550400.0
2012-08-06 14:30:00,7.2,7.2,7.19,7.2,440000.0,6.7529,6.7529,6.7436,6.7529,440000.0
2012-08-06 14:40:00,7.2,7.2,7.2,7.2,147200.0,6.7529,6.7529,6.7529,6.7529,147200.0
2012-08-06 14:50:00,7.2,7.2,7.19,7.2,166400.0,6.7529,6.7529,6.7436,6.7529,166400.0
2012-08-06 15:00:00,7.2,7.2,7.2,7.2,384800.0,6.7529,6.7529,6.7529,6.7529,384800.0
2012-08-06 15:10:00,7.2,7.2,7.19,7.19,567200.0,6.7529,6.7529,6.7436,6.7436,567200.0
2012-08-06 15:20:00,7.19,7.2,7.19,7.2,426400.0,6.7436,6.7529,6.7436,6.7529,426400.0
2012-08-06 15:30:00,7.2,7.2,7.19,7.19,325600.0,6.7529,6.7529,6.7436,6.7436,325600.0
2012-08-06 15:40:00,7.19,7.19,7.17,7.18,1761600.0,6.7436,6.7436,6.7248,6.7342,1761600.0
2012-08-06 15:50:00,7.18,7.18,7.15,7.15,2077600.0,6.7342,6.7342,6.706,6.706,2077600.0
2012-08-07 09:30:00,7.21,7.23,7.21,7.22,1154400.0,6.7623,6.7811,6.7623,6.7717,1154400.0
2012-08-07 09:40:00,7.22,7.24,7.22,7.23,1229600.0,6.7717,6.7905,6.7717,6.7811,1229600.0
2012-08-07 09:50:00,7.23,7.24,7.22,7.23,1006400.0,6.7811,6.7905,6.7717,6.7811,1006400.0
2012-08-07 10:00:00,7.24,7.25,7.23,7.25,1304800.0,6.7905,6.7998,6.7811,6.7998,1304800.0
2012-08-07 10:10:00,7.25,7.25,7.24,7.25,625600.0,6.7998,6.7998,6.7905,6.7998,625600.0
2012-08-07 10:20:00,7.25,7.26,7.25,7.25,554400.0,6.7998,6.8092,6.7998,6.7998,554400.0
2012-08-07 10:30:00,7.25,7.26,7.24,7.24,705600.0,6.7998,6.8092,6.7905,6.7905,705600.0
2012-08-07 10:40:00,7.24,7.25,7.24,7.25,414400.0,6.7905,6.7998,6.7905,6.7998,414400.0
2012-08-07 10:50:00,7.25,7.25,7.24,7.25,808800.0,6.7998,6.7998,6.7905,6.7998,808800.0
2012-08-07 11:00:00,7.25,7.25,7.23,7.23,523200.0,6.7998,6.7998,6.7811,6.7811,523200.0
2012-08-07 11:10:00,7.23,7.23,7.23,7.23,301600.0,6.7811,6.7811,6.7811,6.7811,301600.0
2012-08-07 11:20:00,7.23,7.25,7.23,7.24,935200.0,6.7811,6.7998,6.7811,6.7905,935200.0
2012-08-07 11:30:00,7.24,7.26,7.24,7.25,473600.0,6.7905,6.8092,6.7905,6.7998,473600.0
2012-08-07 11:40:00,7.26,7.28,7.26,7.27,831200.0,6.8092,6.828,6.8092,6.8186,831200.0
2012-08-07 11:50:00,7.27,7.28,7.27,7.27,660800.0,6.8186,6.828,6.8186,6.8186,660800.0
2012-08-07 12:00:00,7.27,7.28,7.27,7.27,818400.0,6.8186,6.828,6.8186,6.8186,818400.0
2012-08-07 12:10:00,7.27,7.28,7.27,7.27,365600.0,6.8186,6.828,6.8186,6.8186,365600.0
2012-08-07 12:20:00,7.27,7.28,7.27,7.27,450400.0,6.8186,6.828,6.8186,6.8186,450400.0
2012-08-07 12:30:00,7.27,7.28,7.27,7.28,402400.0,6.8186,6.828,6.8186,6.828,402400.0
2012-08-07 12:40:00,7.29,7.29,7.28,7.28,176800.0,6.8373,6.8373,6.828,6.828,176800.0
2012-08-07 12:50:00,7.28,7.28,7.27,7.27,300000.0,6.828,6.828,6.8186,6.8186,300000.0
2012-08-07 13:00:00,7.27,7.28,7.27,7.27,468000.0,6.8186,6.828,6.8186,6.8186,468000.0
2012-08-07 13:10:00,7.27,7.28,7.27,7.27,587200.0,6.8186,6.828,6.8186,6.8186,587200.0
2012-08-07 13:20:00,7.27,7.28,7.27,7.28,316000.0,6.8186,6.828,6.8186,6.828,316000.0
2012-08-07 13:30:00,7.28,7.28,7.27,7.28,136800.0,6.828,6.828,6.8186,6.828,136800.0
2012-08-07 13:40:00,7.27,7.28,7.27,7.27,304000.0,6.8186,6.828,6.8186,6.8186,304000.0
2012-08-07 13:50:00,7.27,7.27,7.27,7.27,237600.0,6.8186,6.8186,6.8186,6.8186,237600.0
2012-08-07 14:00:00,7.27,7.27,7.27,7.27,419200.0,6.8186,6.8186,6.8186,6.8186,419200.0
2012-08-07 14:10:00,7.27,7.27,7.26,7.26,305600.0,6.8186,6.8186,6.8092,6.8092,305600.0
2012-08-07 14:20:00,7.26,7.26,7.25,7.25,417600.0,6.8092,6.8092,6.7998,6.7998,417600.0
2012-08-07 14:30:00,7.25,7.26,7.25,7.26,148000.0,6.7998,6.8092,6.7998,6.8092,148000.0
2012-08-07 14:40:00,7.26,7.26,7.26,7.26,290400.0,6.8092,6.8092,6.8092,6.8092,290400.0
2012-08-07 14:50:00,7.26,7.26,7.25,7.25,472000.0,6.8092,6.8092,6.7998,6.7998,472000.0
2012-08-07 15:00:00,7.25,7.25,7.23,7.24,860000.0,6.7998,6.7998,6.7811,6.7905,860000.0
2012-08-07 15:10:00,7.24,7.25,7.23,7.24,1226400.0,6.7905,6.7998,6.7811,6.7905,1226400.0
2012-08-07 15:20:00,7.24,7.25,7.24,7.24,1120800.0,6.7905,6.7998,6.7905,6.7905,1120800.0
2012-08-07 15:30:00,7.24,7.25,7.23,7.23,1158400.0,6.7905,6.7998,6.7811,6.7811,1158400.0
2012-08-07 15:40:00,7.24,7.25,7.23,7.24,1624800.0,6.7905,6.7998,6.7811,6.7905,1624800.0
2012-08-07 15:50:00,7.24,7.24,7.22,7.22,2849600.0,6.7905,6.7905,6.7717,6.7717,2849600.0
2012-08-08 09:30:00,7.18,7.2,7.17,7.2,1443200.0,6.7342,6.7529,6.7248,6.7529,1443200.0
2012-08-08 09:40:00,7.2,7.21,7.19,7.2,779200.0,6.7529,6.7623,6.7436,6.7529,779200.0
2012-08-08 09:50:00,7.2,7.21,7.19,7.2,875200.0,6.7529,6.7623,6.7436,6.7529,875200.0
2012-08-08 10:00:00,7.2,7.21,7.19,7.2,778400.0,6.7529,6.7623,6.7436,6.7529,778400.0
2012-08-08 10:10:00,7.19,7.22,7.19,7.21,1189600.0,6.7436,6.7717,6.7436,6.7623,1189600.0
2012-08-08 10:20:00,7.21,7.22,7.2,7.21,307200.0,6.7623,6.7717,6.7529,6.7623,307200.0
2012-08-08 10:30:00,7.21,7.21,7.19,7.19,543200.0,6.7623,6.7623,6.7436,6.7436,543200.0
2012-08-08 10:40:00,7.19,7.2,7.19,7.2,882400.0,6.7436,6.7529,6.7436,6.7529,882400.0
2012-08-08 10:50:00,7.2,7.21,7.2,7.21,872000.0,6.7529,6.7623,6.7529,6.7623,872000.0
2012-08-08 11:00:00,7.21,7.21,7.2,7.21,489600.0,6.7623,6.7623,6.7529,6.7623,489600.0
2012-08-08 11:10:00,7.21,7.25,7.21,7.25,1257600.0,6.7623,6.7998,6.7623,6.7998,1257600.0
2012-08-08 11:20:00,7.25,7.25,7.24,7.25,494400.0,6.7998,6.7998,6.7905,6.7998,494400.0
2012-08-08 11:30:00,7.25,7.26,7.25,7.25,685600.0,6.7998,6.8092,6.7998,6.7998,685600.0
2012-08-08 11:40:00,7.25,7.25,7.24,7.24,429600.0,6.7998,6.7998,6.7905,6.7905,429600.0
2012-08-08 11:50:00,7.24,7.25,7.24,7.24,280000.0,6.7905,6.7998,6.7905,6.7905,280000.0
2012-08-08 12:00:00,7.24,7.24,7.24,7.24,161600.0,6.7905,6.7905,6.7905,6.7905,161600.0
2012-08-08 12:10:00,7.24,7.25,7.24,7.25,389600.0,6.7905,6.7998,6.7905,6.7998,389600.0
2012-08-08 12:20:00,7.25,7.25,7.24,7.24,191200.0,6.7998,6.7998,6.7905,6.7905,191200.0
2012-08-08 12:30:00,7.24,7.24,7.24,7.24,140000.0,6.7905,6.7905,6.7905,6.7905,140000.0
2012-08-08 12:40:00,7.24,7.24,7.22,7.22,401600.0,6.7905,6.7905,6.7717,6.7717,401600.0
2012-08-08 12:50:00,7.22,7.23,7.22,7.23,388000.0,6.7717,6.7811,6.7717,6.7811,388000.0
2012-08-08 13:00:00,7.23,7.25,7.23,7.24,513600.0,6.7811,6.7998,6.7811,6.7905,513600.0
2012-08-08 13:10:00,7.24,7.24,7.23,7.24,172000.0,6.7905,6.7905,6.7811,6.7905,172000.0
2012-08-08 13:20:00,7.24,7.25,7.24,7.24,314400.0,6.7905,6.7998,6.7905,6.7905,314400.0
2012-08-08 13:30:00,7.24,7.25,7.24,7.24,161600.0,6.7905,6.7998,6.7905,6.7905,161600.0
2012-08-08 13:40:00,7.24,7.24,7.23,7.23,434400.0,6.7905,6.7905,6.7811,6.7811,434400.0
2012-08-08 13:50:00,7.23,7.24,7.23,7.23,123200.0,6.7811,6.7905,6.7811,6.7811,123200.0
2012-08-08 14:00:00,7.23,7.23,7.22,7.22,297600.0,6.7811,6.7811,6.7717,6.7717,297600.0
2012-08-08 14:10:00,7.22,7.23,7.21,7.21,604000.0,6.7717,6.7811,6.7623,6.7623,604000.0
2012-08-08 14:20:00,7.21,7.22,7.21,7.22,767200.0,6.7623,6.7717,6.7623,6.7717,767200.0
2012-08-08 14:30:00,7.22,7.23,7.22,7.22,408800.0,6.7717,6.7811,6.7717,6.7717,408800.0
2012-08-08 14:40:00,7.22,7.23,7.22,7.22,767200.0,6.7717,6.7811,6.7717,6.7717,767200.0
2012-08-08 14:50:00,7.22,7.22,7.21,7.22,412000.0,6.7717,6.7717,6.7623,6.7717,412000.0
2012-08-08 15:00:00,7.22,7.23,7.22,7.23,716800.0,6.7717,6.7811,6.7717,6.7811,716800.0
2012-08-08 15:10:00,7.23,7.25,7.23,7.24,643200.0,6.7811,6.7998,6.7811,6.7905,643200.0
2012-08-08 15:20:00,7.24,7.25,7.24,7.24,530400.0,6.7905,6.7998,6.7905,6.7905,530400.0
2012-08-08 15:30:00,7.24,7.25,7.24,7.24,603200.0,6.7905,6.7998,6.7905,6.7905,603200.0
2012-08-08 15:40:00,7.24,7.25,7.23,7.24,713600.0,6.7905,6.7998,6.7811,6.7905,713600.0
2012-08-08 15:50:00,7.24,7.24,7.23,7.24,1359200.0,6.7905,6.7905,6.7811,6.7905,1359200.0
2012-08-09 09:30:00,7.22,7.24,7.22,7.24,1977600.0,6.7717,6.7905,6.7717,6.7905,1977600.0
2012-08-09 09:40:00,7.23,7.27,7.23,7.25,1886400.0,6.7811,6.8186,6.7811,6.7998,1886400.0
2012-08-09 09:50:00,7.25,7.26,7.24,7.24,768800.0,6.7998,6.8092,6.7905,6.7905,768800.0
2012-08-09 10:00:00,7.24,7.25,7.24,7.25,480000.0,6.7905,6.7998,6.7905,6.7998,480000.0
2012-08-09 10:10:00,7.25,7.27,7.25,7.27,1000000.0,6.7998,6.8186,6.7998,6.8186,1000000.0
2012-08-09 10:20:00,7.27,7.28,7.25,7.26,966400.0,6.8186,6.828,6.7998,6.8092,966400.0
2012-08-09 10:30:00,7.26,7.27,7.25,7.26,624000.0,6.8092,6.8186,6.7998,6.8092,624000.0
2012-08-09 10:40:00,7.27,7.27,7.26,7.27,808000.0,6.8186,6.8186,6.8092,6.8186,808000.0
2012-08-09 10:50:00,7.27,7.28,7.27,7.27,1432000.0,6.8186,6.828,6.8186,6.8186,1432000.0
2012-08-09 11:00:00,7.27,7.28,7.26,7.27,862400.0,6.8186,6.828,6.8092,6.8186,862400.0
2012-08-09 11:10:00,7.27,7.27,7.26,7.27,584000.0,6.8186,6.8186,6.8092,6.8186,584000.0
2012-08-09 11:20:00,7.27,7.27,7.25,7.26,957600.0,6.8186,6.8186,6.7998,6.8092,957600.0
2012-08-09 11:30:00,7.26,7.26,7.26,7.26,335200.0,6.8092,6.8092,6.8092,6.8092,335200.0
2012-08-09 11:40:00,7.26,7.26,7.22,7.22,1351200.0,6.8092,6.8092,6.7717,6.7717,1351200.0
2012-08-09 11:50:00,7.22,7.23,7.21,7.22,1562400.0,6.7717,6.7811,6.7623,6.7717,1562400.0
2012-08-09 12:00:00,7.22,7.22,7.21,7.22,874400.0,6.7717,6.7717,6.7623,6.7717,874400.0
2012-08-09 12:10:00,7.22,7.23,7.22,7.23,481600.0,6.7717,6.7811,6.7717,6.7811,481600.0
2012-08-09 12:20:00,7.23,7.23,7.22,7.22,507200.0,6.7811,6.7811,6.7717,6.7717,507200.0
2012-08-09 12:30:00,7.23,7.23,7.22,7.23,516800.0,6.7811,6.7811,6.7717,6.7811,516800.0
2012-08-09 12:40:00,7.23,7.24,7.23,7.24,498400.0,6.7811,6.7905,6.7811,6.7905,498400.0
2012-08-09 12:50:00,7.24,7.26,7.24,7.26,496000.0,6.7905,6.8092,6.7905,6.8092,496000.0
2012-08-09 13:00:00,7.26,7.26,7.25,7.26,723200.0,6.8092,6.8092,6.7998,6.8092,723200.0
2012-08-09 13:10:00,7.25,7.25,7.24,7.25,418400.0,6.7998,6.7998,6.7905,6.7998,418400.0
2012-08-09 13:20:00,7.25,7.25,7.24,7.25,193600.0,6.7998,6.7998,6.7905,6.7998,193600.0
2012-08-09 13:30:00,7.25,7.26,7.24,7.25,344000.0,6.7998,6.8092,6.7905,6.7998,344000.0
2012-08-09 13:40:00,7.25,7.25,7.25,7.25,243200.0,6.7998,6.7998,6.7998,6.7998,243200.0
2012-08-09 13:50:00,7.25,7.25,7.25,7.25,85600.0,6.7998,6.7998,6.7998,6.7998,85600.0
2012-08-09 14:00:00,7.25,7.25,7.24,7.25,288800.0,6.7998,6.7998,6.7905,6.7998,288800.0
2012-08-09 14:10:00,7.25,7.25,7.24,7.25,40800.0,6.7998,6.7998,6.7905,6.7998,40800.0
2012-08-09 14:20:00,7.25,7.26,7.25,7.26,284000.0,6.7998,6.8092,6.7998,6.8092,284000.0
2012-08-09 14:30:00,7.26,7.27,7.25,7.26,1581600.0,6.8092,6.8186,6.7998,6.8092,1581600.0
2012-08-09 14:40:00,7.26,7.26,7.26,7.26,146400.0,6.8092,6.8092,6.8092,6.8092,146400.0
2012-08-09 14:50:00,7.26,7.26,7.26,7.26,264800.0,6.8092,6.8092,6.8092,6.8092,264800.0
2012-08-09 15:00:00,7.26,7.26,7.25,7.25,673600.0,6.8092,6.8092,6.7998,6.7998,673600.0
2012-08-09 15:10:00,7.25,7.27,7.25,7.26,620800.0,6.7998,6.8186,6.7998,6.8092,620800.0
2012-08-09 15:20:00,7.26,7.26,7.25,7.26,368800.0,6.8092,6.8092,6.7998,6.8092,368800.0
2012-08-09 15:30:00,7.26,7.26,7.25,7.25,420000.0,6.8092,6.8092,6.7998,6.7998,420000.0
2012-08-09 15:40:00,7.25,7.26,7.24,7.25,424000.0,6.7998,6.8092,6.7905,6.7998,424000.0
2012-08-09 15:50:00,7.25,7.25,7.24,7.25,2904000.0,6.7998,6.7998,6.7905,6.7998,2904000.0
2012-08-10 09:30:00,7.2,7.21,7.17,7.19,2091200.0,6.7529,6.7623,6.7248,6.7436,2091200.0
2012-08-10 09:40:00,7.19,7.2,7.18,7.18,819200.0,6.7436,6.7529,6.7342,6.7342,819200.0
2012-08-10 09:50:00,7.19,7.2,7.18,7.19,712800.0,6.7436,6.7529,6.7342,6.7436,712800.0
2012-08-10 10:00:00,7.19,7.21,7.18,7.2,1300000.0,6.7436,6.7623,6.7342,6.7529,1300000.0
2012-08-10 10:10:00,7.2,7.23,7.2,7.22,1881600.0,6.7529,6.7811,6.7529,6.7717,1881600.0
2012-08-10 10:20:00,7.22,7.22,7.22,7.22,752000.0,6.7717,6.7717,6.7717,6.7717,752000.0
2012-08-10 10:30:00,7.22,7.24,7.22,7.23,1260800.0,6.7717,6.7905,6.7717,6.7811,1260800.0
2012-08-10 10:40:00,7.24,7.24,7.23,7.23,728000.0,6.7905,6.7905,6.7811,6.7811,728000.0
2012-08-10 10:50:00,7.23,7.23,7.22,7.23,356800.0,6.7811,6.7811,6.7717,6.7811,356800.0
2012-08-10 11:00:00,7.23,7.23,7.19,7.21,2115200.0,6.7811,6.7811,6.7436,6.7623,2115200.0
2012-08-10 11:10:00,7.21,7.22,7.2,7.21,608800.0,6.7623,6.7717,6.7529,6.7623,608800.0
2012-08-10 11:20:00,7.21,7.23,7.21,7.23,868800.0,6.7623,6.7811,6.7623,6.7811,868800.0
2012-08-10 11:30:00,7.23,7.23,7.21,7.22,642400.0,6.7811,6.7811,6.7623,6.7717,642400.0
2012-08-10 11:40:00,7.22,7.23,7.22,7.23,434400.0,6.7717,6.7811,6.7717,6.7811,434400.0
2012-08-10 11:50:00,7.23,7.24,7.23,7.23,462400.0,6.7811,6.7905,6.7811,6.7811,462400.0
2012-08-10 12:00:00,7.23,7.24,7.22,7.22,125600.0,6.7811,6.7905,6.7717,6.7717,125600.0
2012-08-10 12:10:00,7.23,7.23,7.22,7.22,173600.0,6.7811,6.7811,6.7717,6.7717,173600.0
2012-08-10 12:20:00,7.22,7.23,7.22,7.23,144000.0,6.7717,6.7811,6.7717,6.7811,144000.0
2012-08-10 12:30:00,7.23,7.23,7.23,7.23,200800.0,6.7811,6.7811,6.7811,6.7811,200800.0
2012-08-10 12:40:00,7.23,7.23,7.22,7.22,595200.0,6.7811,6.7811,6.7717,6.7717,595200.0
2012-08-10 12:50:00,7.22,7.23,7.22,7.22,144800.0,6.7717,6.7811,6.7717,6.7717,144800.0
2012-08-10 13:00:00,7.22,7.23,7.22,7.22,284800.0,6.7717,6.7811,6.7717,6.7717,284800.0
2012-08-10 13:10:00,7.22,7.22,7.21,7.21,363200.0,6.7717,6.7717,6.7623,6.7623,363200.0
2012-08-10 13:20:00,7.21,7.22,7.21,7.22,394400.0,6.7623,6.7717,6.7623,6.7717,394400.0
2012-08-10 13:30:00,7.22,7.23,7.22,7.23,196000.0,6.7717,6.7811,6.7717,6.7811,196000.0
2012-08-10 13:40:00,7.23,7.24,7.23,7.23,1312000.0,6.7811,6.7905,6.7811,6.7811,1312000.0
2012-08-10 13:50:00,7.23,7.23,7.23,7.23,315200.0,6.7811,6.7811,6.7811,6.7811,315200.0
2012-08-10 14:00:00,7.23,7.24,7.23,7.23,579200.0,6.7811,6.7905,6.7811,6.7811,579200.0
2012-08-10 14:10:00,7.23,7.23,7.22,7.23,368000.0,6.7811,6.7811,6.7717,6.7811,368000.0
2012-08-10 14:20:00,7.23,7.23,7.23,7.23,102400.0,6.7811,6.7811,6.7811,6.7811,102400.0
2012-08-10 14:30:00,7.23,7.24,7.23,7.23,172800.0,6.7811,6.7905,6.7811,6.7811,172800.0
2012-08-10 14:40:00,7.23,7.23,7.23,7.23,78400.0,6.7811,6.7811,6.7811,6.7811,78400.0
2012-08-10 14:50:00,7.23,7.24,7.23,7.24,723200.0,6.7811,6.7905,6.7811,6.7905,723200.0
2012-08-10 15:00:00,7.24,7.24,7.24,7.24,276000.0,6.7905,6.7905,6.7905,6.7905,276000.0
2012-08-10 15:10:00,7.24,7.25,7.24,7.25,888000.0,6.7905,6.7998,6.7905,6.7998,888000.0
2012-08-10 15:20:00,7.25,7.26,7.25,7.25,390400.0,6.7998,6.8092,6.7998,6.7998,390400.0
2012-08-10 15:30:00,7.25,7.26,7.25,7.25,594400.0,6.7998,6.8092,6.7998,6.7998,594400.0
2012-08-10 15:40:00,7.25,7.28,7.25,7.27,1536000.0,6.7998,6.828,6.7998,6.8186,1536000.0
2012-08-10 15:50:00,7.27,7.28,7.27,7.28,3236000.0,6.8186,6.828,6.8186,6.828,3236000.0
2012-08-13 09:30:00,7.25,7.26,7.24,7.26,1069600.0,6.7998,6.8092,6.7905,6.8092,1069600.0
2012-08-13 09:40:00,7.26,7.27,7.26,7.27,750400.0,6.8092,6.8186,6.8092,6.8186,750400.0
2012-08-13 09:50:00,7.27,7.28,7.26,7.26,396800.0,6.8186,6.828,6.8092,6.8092,396800.0
2012-08-13 10:00:00,7.26,7.27,7.25,7.25,664000.0,6.8092,6.8186,6.7998,6.7998,664000.0
2012-08-13 10:10:00,7.25,7.25,7.24,7.24,580800.0,6.7998,6.7998,6.7905,6.7905,580800.0
2012-08-13 10:20:00,7.24,7.25,7.22,7.23,1678400.0,6.7905,6.7998,6.7717,6.7811,1678400.0
2012-08-13 10:30:00,7.23,7.23,7.22,7.22,1336800.0,6.7811,6.7811,6.7717,6.7717,1336800.0
2012-08-13 10:40:00,7.22,7.23,7.22,7.23,567200.0,6.7717,6.7811,6.7717,6.7811,567200.0
2012-08-13 10:50:00,7.23,7.23,7.21,7.21,674400.0,6.7811,6.7811,6.7623,6.7623,674400.0
2012-08-13 11:00:00,7.21,7.22,7.19,7.2,1196800.0,6.7623,6.7717,6.7436,6.7529,1196800.0
2012-08-13 11:10:00,7.2,7.21,7.2,7.2,812800.0,6.7529,6.7623,6.7529,6.7529,812800.0
2012-08-13 11:20:00,7.2,7.22,7.2,7.22,568800.0,6.7529,6.7717,6.7529,6.7717,568800.0
2012-08-13 11:30:00,7.21,7.22,7.21,7.22,104800.0,6.7623,6.7717,6.7623,6.7717,104800.0
2012-08-13 11:40:00,7.22,7.22,7.22,7.22,321600.0,6.7717,6.7717,6.7717,6.7717,321600.0
2012-08-13 11:50:00,7.22,7.22,7.21,7.22,190400.0,6.7717,6.7717,6.7623,6.7717,190400.0
2012-08-13 12:00:00,7.22,7.22,7.2,7.2,545600.0,6.7717,6.7717,6.7529,6.7529,545600.0
2012-08-13 12:10:00,7.2,7.22,7.2,7.22,344800.0,6.7529,6.7717,6.7529,6.7717,344800.0
2012-08-13 12:20:00,7.22,7.22,7.21,7.21,814400.0,6.7717,6.7717,6.7623,6.7623,814400.0
2012-08-13 12:30:00,7.21,7.21,7.2,7.21,160000.0,6.7623,6.7623,6.7529,6.7623,160000.0
2012-08-13 12:40:00,7.21,7.22,7.21,7.22,325600.0,6.7623,6.7717,6.7623,6.7717,325600.0
2012-08-13 12:50:00,7.22,7.23,7.22,7.23,557600.0,6.7717,6.7811,6.7717,6.7811,557600.0
2012-08-13 13:00:00,7.23,7.24,7.23,7.23,620800.0,6.7811,6.7905,6.7811,6.7811,620800.0
2012-08-13 13:10:00,7.23,7.23,7.22,7.23,301600.0,6.7811,6.7811,6.7717,6.7811,301600.0
2012-08-13 13:20:00,7.22,7.23,7.22,7.22,120000.0,6.7717,6.7811,6.7717,6.7717,120000.0
2012-08-13 13:30:00,7.22,7.22,7.22,7.22,147200.0,6.7717,6.7717,6.7717,6.7717,147200.0
2012-08-13 13:40:00,7.22,7.24,7.22,7.24,521600.0,6.7717,6.7905,6.7717,6.7905,521600.0
2012-08-13 13:50:00,7.24,7.24,7.23,7.23,237600.0,6.7905,6.7905,6.7811,6.7811,237600.0
2012-08-13 14:00:00,7.23,7.24,7.23,7.23,183200.0,6.7811,6.7905,6.7811,6.7811,183200.0
2012-08-13 14:10:00,7.23,7.25,7.23,7.25,476800.0,6.7811,6.7998,6.7811,6.7998,476800.0
2012-08-13 14:20:00,7.25,7.26,7.24,7.25,1454400.0,6.7998,6.8092,6.7905,6.7998,1454400.0
2012-08-13 14:30:00,7.25,7.26,7.25,7.26,295200.0,6.7998,6.8092,6.7998,6.8092,295200.0
2012-08-13 14:40:00,7.26,7.26,7.25,7.25,439200.0,6.8092,6.8092,6.7998,6.7998,439200.0
2012-08-13 14:50:00,7.25,7.27,7.25,7.26,656000.0,6.7998,6.8186,6.7998,6.8092,656000.0
2012-08-13 15:00:00,7.27,7.27,7.26,7.26,401600.0,6.8186,6.8186,6.8092,6.8092,401600.0
2012-08-13 15:10:00,7.26,7.26,7.25,7.25,514400.0,6.8092,6.8092,6.7998,6.7998,514400.0
2012-08-13 15:20:00,7.25,7.26,7.25,7.25,314400.0,6.7998,6.8092,6.7998,6.7998,314400.0
2012-08-13 15:30:00,7.25,7.26,7.24,7.26,538400.0,6.7998,6.8092,6.7905,6.8092,538400.0
2012-08-13 15:40:00,7.26,7.27,7.26,7.26,571200.0,6.8092,6.8186,6.8092,6.8092,571200.0
2012-08-13 15:50:00,7.26,7.27,7.25,7.27,2860800.0,6.8092,6.8186,6.7998,6.8186,2860800.0
2012-08-14 09:30:00,7.32,7.33,7.29,7.31,2211200.0,6.8655,6.8749,6.8373,6.8561,2211200.0
2012-08-14 09:40:00,7.3,7.31,7.29,7.31,1529600.0,6.8467,6.8561,6.8373,6.8561,1529600.0
2012-08-14 09:50:00,7.31,7.31,7.28,7.29,1280000.0,6.8561,6.8561,6.828,6.8373,1280000.0
2012-08-14 10:00:00,7.29,7.31,7.29,7.29,1183200.0,6.8373,6.8561,6.8373,6.8373,1183200.0
2012-08-14 10:10:00,7.29,7.31,7.29,7.3,1680000.0,6.8373,6.8561,6.8373,6.8467,1680000.0
2012-08-14 10:20:00,7.3,7.3,7.28,7.3,1126400.0,6.8467,6.8467,6.828,6.8467,1126400.0
2012-08-14 10:30:00,7.29,7.29,7.28,7.29,941600.0,6.8373,6.8373,6.828,6.8373,941600.0
2012-08-14 10:40:00,7.29,7.3,7.29,7.3,486400.0,6.8373,6.8467,6.8373,6.8467,486400.0
2012-08-14 10:50:00,7.3,7.31,7.3,7.3,831200.0,6.8467,6.8561,6.8467,6.8467,831200.0
2012-08-14 11:00:00,7.3,7.31,7.3,7.31,484800.0,6.8467,6.8561,6.8467,6.8561,484800.0
2012-08-14 11:10:00,7.31,7.31,7.3,7.31,384800.0,6.8561,6.8561,6.8467,6.8561,384800.0
2012-08-14 11:20:00,7.3,7.31,7.3,7.31,596000.0,6.8467,6.8561,6.8467,6.8561,596000.0
2012-08-14 11:30:00,7.31,7.32,7.31,7.31,612800.0,6.8561,6.8655,6.8561,6.8561,612800.0
2012-08-14 11:40:00,7.31,7.32,7.31,7.32,453600.0,6.8561,6.8655,6.8561,6.8655,453600.0
2012-08-14 11:50:00,7.32,7.32,7.31,7.31,428800.0,6.8655,6.8655,6.8561,6.8561,428800.0
2012-08-14 12:00:00,7.32,7.32,7.31,7.32,243200.0,6.8655,6.8655,6.8561,6.8655,243200.0
2012-08-14 12:10:00,7.32,7.32,7.31,7.31,723200.0,6.8655,6.8655,6.8561,6.8561,723200.0
2012-08-14 12:20:00,7.31,7.31,7.3,7.31,360800.0,6.8561,6.8561,6.8467,6.8561,360800.0
2012-08-14 12:30:00,7.31,7.32,7.3,7.3,906400.0,6.8561,6.8655,6.8467,6.8467,906400.0
2012-08-14 12:40:00,7.3,7.3,7.29,7.3,708800.0,6.8467,6.8467,6.8373,6.8467,708800.0
2012-08-14 12:50:00,7.3,7.3,7.29,7.29,1179200.0,6.8467,6.8467,6.8373,6.8373,1179200.0
2012-08-14 13:00:00,7.3,7.3,7.29,7.29,470400.0,6.8467,6.8467,6.8373,6.8373,470400.0
2012-08-14 13:10:00,7.29,7.29,7.28,7.28,689600.0,6.8373,6.8373,6.828,6.828,689600.0
2012-08-14 13:20:00,7.29,7.29,7.28,7.28,344000.0,6.8373,6.8373,6.828,6.828,344000.0
2012-08-14 13:30:00,7.28,7.29,7.28,7.29,317600.0,6.828,6.8373,6.828,6.8373,317600.0
2012-08-14 13:40:00,7.29,7.3,7.29,7.29,280000.0,6.8373,6.8467,6.8373,6.8373,280000.0
2012-08-14 13:50:00,7.29,7.3,7.29,7.29,333600.0,6.8373,6.8467,6.8373,6.8373,333600.0
2012-08-14 14:00:00,7.29,7.3,7.29,7.29,324000.0,6.8373,6.8467,6.8373,6.8373,324000.0
2012-08-14 14:10:00,7.3,7.3,7.29,7.29,725600.0,6.8467,6.8467,6.8373,6.8373,725600.0
2012-08-14 14:20:00,7.29,7.29,7.28,7.29,421600.0,6.8373,6.8373,6.828,6.8373,421600.0
2012-08-14 14:30:00,7.29,7.29,7.28,7.28,481600.0,6.8373,6.8373,6.828,6.828,481600.0
2012-08-14 14:40:00,7.28,7.29,7.28,7.29,572000.0,6.828,6.8373,6.828,6.8373,572000.0
2012-08-14 14:50:00,7.29,7.3,7.29,7.3,337600.0,6.8373,6.8467,6.8373,6.8467,337600.0
2012-08-14 15:00:00,7.3,7.3,7.28,7.28,281600.0,6.8467,6.8467,6.828,6.828,281600.0
2012-08-14 15:10:00,7.28,7.29,7.27,7.28,935200.0,6.828,6.8373,6.8186,6.828,935200.0
2012-08-14 15:20:00,7.28,7.29,7.28,7.28,1158400.0,6.828,6.8373,6.828,6.828,1158400.0
2012-08-14 15:30:00,7.28,7.28,7.25,7.26,1272000.0,6.828,6.828,6.7998,6.8092,1272000.0
2012-08-14 15:40:00,7.26,7.26,7.25,7.25,1092000.0,6.8092,6.8092,6.7998,6.7998,1092000.0
2012-08-14 15:50:00,7.25,7.27,7.23,7.27,2838400.0,6.7998,6.8186,6.7811,6.8186,2838400.0
2012-08-15 09:30:00,7.26,7.27,7.25,7.26,1148800.0,6.8092,6.8186,6.7998,6.8092,1148800.0
2012-08-15 09:40:00,7.26,7.29,7.26,7.29,1292000.0,6.8092,6.8373,6.8092,6.8373,1292000.0
2012-08-15 09:50:00,7.29,7.3,7.29,7.29,936000.0,6.8373,6.8467,6.8373,6.8373,936000.0
2012-08-15 10:00:00,7.29,7.3,7.29,7.3,705600.0,6.8373,6.8467,6.8373,6.8467,705600.0
2012-08-15 10:10:00,7.3,7.3,7.28,7.28,1237600.0,6.8467,6.8467,6.828,6.828,1237600.0
2012-08-15 10:20:00,7.28,7.29,7.28,7.29,603200.0,6.828,6.8373,6.828,6.8373,603200.0
2012-08-15 10:30:00,7.29,7.29,7.28,7.28,606400.0,6.8373,6.8373,6.828,6.828,606400.0
2012-08-15 10:40:00,7.28,7.28,7.26,7.27,1516800.0,6.828,6.828,6.8092,6.8186,1516800.0
2012-08-15 10:50:00,7.27,7.29,7.27,7.28,438400.0,6.8186,6.8373,6.8186,6.828,438400.0
2012-08-15 11:00:00,7.28,7.29,7.28,7.29,398400.0,6.828,6.8373,6.828,6.8373,398400.0
2012-08-15 11:10:00,7.29,7.29,7.29,7.29,521600.0,6.8373,6.8373,6.8373,6.8373,521600.0
2012-08-15 11:20:00,7.29,7.29,7.27,7.28,286400.0,6.8373,6.8373,6.8186,6.828,286400.0
2012-08-15 11:30:00,7.28,7.28,7.27,7.28,147200.0,6.828,6.828,6.8186,6.828,147200.0
2012-08-15 11:40:00,7.28,7.29,7.28,7.29,249600.0,6.828,6.8373,6.828,6.8373,249600.0
2012-08-15 11:50:00,7.29,7.29,7.28,7.29,232000.0,6.8373,6.8373,6.828,6.8373,232000.0
2012-08-15 12:00:00,7.29,7.3,7.29,7.29,175200.0,6.8373,6.8467,6.8373,6.8373,175200.0
2012-08-15 12:10:00,7.29,7.29,7.28,7.29,257600.0,6.8373,6.8373,6.828,6.8373,257600.0
2012-08-15 12:20:00,7.29,7.3,7.29,7.29,364000.0,6.8373,6.8467,6.8373,6.8373,364000.0
2012-08-15 12:30:00,7.3,7.3,7.29,7.29,280800.0,6.8467,6.8467,6.8373,6.8373,280800.0
2012-08-15 12:40:00,7.29,7.29,7.29,7.29,97600.0,6.8373,6.8373,6.8373,6.8373,97600.0
2012-08-15 12:50:00,7.29,7.3,7.29,7.29,156000.0,6.8373,6.8467,6.8373,6.8373,156000.0
2012-08-15 13:00:00,7.29,7.29,7.28,7.28,303200.0,6.8373,6.8373,6.828,6.828,303200.0
2012-08-15 13:10:00,7.28,7.28,7.28,7.28,88800.0,6.828,6.828,6.828,6.828,88800.0
2012-08-15 13:20:00,7.28,7.28,7.28,7.28,183200.0,6.828,6.828,6.828,6.828,183200.0
2012-08-15 13:30:00,7.28,7.28,7.28,7.28,38400.0,6.828,6.828,6.828,6.828,38400.0
2012-08-15 13:40:00,7.28,7.28,7.27,7.28,172800.0,6.828,6.828,6.8186,6.828,172800.0
2012-08-15 13:50:00,7.28,7.28,7.27,7.27,154400.0,6.828,6.828,6.8186,6.8186,154400.0
2012-08-15 14:00:00,7.27,7.28,7.27,7.27,1828000.0,6.8186,6.828,6.8186,6.8186,1828000.0
2012-08-15 14:10:00,7.27,7.28,7.27,7.28,1842400.0,6.8186,6.828,6.8186,6.828,1842400.0
2012-08-15 14:20:00,7.28,7.29,7.28,7.29,642400.0,6.828,6.8373,6.828,6.8373,642400.0
2012-08-15 14:30:00,7.29,7.29,7.28,7.29,3820800.0,6.8373,6.8373,6.828,6.8373,3820800.0
2012-08-15 14:40:00,7.29,7.3,7.29,7.3,1190400.0,6.8373,6.8467,6.8373,6.8467,1190400.0
2012-08-15 14:50:00,7.3,7.31,7.3,7.3,931200.0,6.8467,6.8561,6.8467,6.8467,931200.0
2012-08-15 15:00:00,7.3,7.3,7.3,7.3,256000.0,6.8467,6.8467,6.8467,6.8467,256000.0
2012-08-15 15:10:00,7.3,7.3,7.3,7.3,432000.0,6.8467,6.8467,6.8467,6.8467,432000.0
2012-08-15 15:20:00,7.3,7.3,7.28,7.29,987200.0,6.8467,6.8467,6.828,6.8373,987200.0
2012-08-15 15:30:00,7.29,7.29,7.28,7.28,1100000.0,6.8373,6.8373,6.828,6.828,1100000.0
2012-08-15 15:40:00,7.28,7.29,7.28,7.29,320800.0,6.828,6.8373,6.828,6.8373,320800.0
2012-08-15 15:50:00,7.29,7.3,7.28,7.28,2864800.0,6.8373,6.8467,6.828,6.828,2864800.0
2012-08-16 09:30:00,7.31,7.32,7.29,7.3,2060800.0,6.8561,6.8655,6.8373,6.8467,2060800.0
2012-08-16 09:40:00,7.3,7.3,7.29,7.29,1690400.0,6.8467,6.8467,6.8373,6.8373,1690400.0
2012-08-16 09:50:00,7.29,7.3,7.29,7.29,781600.0,6.8373,6.8467,6.8373,6.8373,781600.0
2012-08-16 10:00:00,7.29,7.29,7.27,7.29,2031200.0,6.8373,6.8373,6.8186,6.8373,2031200.0
2012-08-16 10:10:00,7.29,7.29,7.28,7.28,734400.0,6.8373,6.8373,6.828,6.828,734400.0
2012-08-16 10:20:00,7.28,7.3,7.28,7.3,1001600.0,6.828,6.8467,6.828,6.8467,1001600.0
2012-08-16 10:30:00,7.3,7.33,7.3,7.33,844000.0,6.8467,6.8749,6.8467,6.8749,844000.0
2012-08-16 10:40:00,7.33,7.33,7.32,7.33,1751200.0,6.8749,6.8749,6.8655,6.8749,1751200.0
2012-08-16 10:50:00,7.33,7.34,7.33,7.33,870400.0,6.8749,6.8842,6.8749,6.8749,870400.0
2012-08-16 11:00:00,7.33,7.33,7.32,7.32,436000.0,6.8749,6.8749,6.8655,6.8655,436000.0
2012-08-16 11:10:00,7.33,7.34,7.33,7.34,497600.0,6.8749,6.8842,6.8749,6.8842,497600.0
2012-08-16 11:20:00,7.34,7.34,7.33,7.34,511200.0,6.8842,6.8842,6.8749,6.8842,511200.0
2012-08-16 11:30:00,7.34,7.35,7.34,7.35,532000.0,6.8842,6.8936,6.8842,6.8936,532000.0
2012-08-16 11:40:00,7.35,7.36,7.34,7.36,881600.0,6.8936,6.903,6.8842,6.903,881600.0
2012-08-16 11:50:00,7.36,7.37,7.36,7.37,1144000.0,6.903,6.9124,6.903,6.9124,1144000.0
2012-08-16 12:00:00,7.37,7.37,7.36,7.37,822400.0,6.9124,6.9124,6.903,6.9124,822400.0
2012-08-16 12:10:00,7.37,7.37,7.37,7.37,360800.0,6.9124,6.9124,6.9124,6.9124,360800.0
2012-08-16 12:20:00,7.37,7.37,7.37,7.37,539200.0,6.9124,6.9124,6.9124,6.9124,539200.0
2012-08-16 12:30:00,7.37,7.37,7.36,7.37,596800.0,6.9124,6.9124,6.903,6.9124,596800.0
2012-08-16 12:40:00,7.37,7.37,7.36,7.37,379200.0,6.9124,6.9124,6.903,6.9124,379200.0
2012-08-16 12:50:00,7.36,7.38,7.36,7.37,424000.0,6.903,6.9218,6.903,6.9124,424000.0
2012-08-16 13:00:00,7.38,7.38,7.37,7.38,273600.0,6.9218,6.9218,6.9124,6.9218,273600.0
2012-08-16 13:10:00,7.38,7.39,7.38,7.38,769600.0,6.9218,6.9311,6.9218,6.9218,769600.0
2012-08-16 13:20:00,7.38,7.38,7.38,7.38,173600.0,6.9218,6.9218,6.9218,6.9218,173600.0
2012-08-16 13:30:00,7.38,7.38,7.38,7.38,340000.0,6.9218,6.9218,6.9218,6.9218,340000.0
2012-08-16 13:40:00,7.38,7.38,7.37,7.38,352000.0,6.9218,6.9218,6.9124,6.9218,352000.0
2012-08-16 13:50:00,7.37,7.38,7.37,7.38,274400.0,6.9124,6.9218,6.9124,6.9218,274400.0
2012-08-16 14:00:00,7.38,7.39,7.38,7.39,722400.0,6.9218,6.9311,6.9218,6.9311,722400.0
2012-08-16 14:10:00,7.39,7.39,7.39,7.39,670400.0,6.9311,6.9311,6.9311,6.9311,670400.0
2012-08-16 14:20:00,7.39,7.39,7.38,7.39,568000.0,6.9311,6.9311,6.9218,6.9311,568000.0
2012-08-16 14:30:00,7.39,7.41,7.39,7.41,2202400.0,6.9311,6.9499,6.9311,6.9499,2202400.0
2012-08-16 14:40:00,7.41,7.41,7.4,7.41,648800.0,6.9499,6.9499,6.9405,6.9499,648800.0
2012-08-16 14:50:00,7.41,7.41,7.4,7.4,1119200.0,6.9499,6.9499,6.9405,6.9405,1119200.0
2012-08-16 15:00:00,7.4,7.4,7.39,7.4,1021600.0,6.9405,6.9405,6.9311,6.9405,1021600.0
2012-08-16 15:10:00,7.4,7.41,7.4,7.41,620800.0,6.9405,6.9499,6.9405,6.9499,620800.0
2012-08-16 15:20:00,7.41,7.41,7.4,7.41,387200.0,6.9499,6.9499,6.9405,6.9499,387200.0
2012-08-16 15:30:00,7.41,7.41,7.4,7.4,871200.0,6.9499,6.9499,6.9405,6.9405,871200.0
2012-08-16 15:40:00,7.4,7.4,7.39,7.39,574400.0,6.9405,6.9405,6.9311,6.9311,574400.0
2012-08-16 15:50:00,7.39,7.39,7.38,7.39,2095200.0,6.9311,6.9311,6.9218,6.9311,2095200.0
2012-08-17 09:30:00,7.42,7.42,7.4,7.4,1525600.0,6.9593,6.9593,6.9405,6.9405,1525600.0
2012-08-17 09:40:00,7.4,7.4,7.39,7.4,3200800.0,6.9405,6.9405,6.9311,6.9405,3200800.0
2012-08-17 09:50:00,7.4,7.41,7.4,7.41,3964800.0,6.9405,6.9499,6.9405,6.9499,3964800.0
2012-08-17 10:00:00,7.41,7.41,7.39,7.4,3438400.0,6.9499,6.9499,6.9311,6.9405,3438400.0
2012-08-17 10:10:00,7.4,7.41,7.4,7.4,573600.0,6.9405,6.9499,6.9405,6.9405,573600.0
2012-08-17 10:20:00,7.4,7.4,7.39,7.39,1679200.0,6.9405,6.9405,6.9311,6.9311,1679200.0
2012-08-17 10:30:00,7.39,7.4,7.39,7.4,1164800.0,6.9311,6.9405,6.9311,6.9405,1164800.0
2012-08-17 10:40:00,7.4,7.4,7.38,7.38,856800.0,6.9405,6.9405,6.9218,6.9218,856800.0
2012-08-17 10:50:00,7.39,7.39,7.38,7.39,4175200.0,6.9311,6.9311,6.9218,6.9311,4175200.0
2012-08-17 11:00:00,7.39,7.4,7.39,7.39,2510400.0,6.9311,6.9405,6.9311,6.9311,2510400.0
2012-08-17 11:10:00,7.39,7.4,7.38,7.39,540800.0,6.9311,6.9405,6.9218,6.9311,540800.0
2012-08-17 11:20:00,7.39,7.4,7.39,7.39,335200.0,6.9311,6.9405,6.9311,6.9311,335200.0
2012-08-17 11:30:00,7.39,7.41,7.39,7.4,562400.0,6.9311,6.9499,6.9311,6.9405,562400.0
2012-08-17 11:40:00,7.4,7.4,7.4,7.4,252000.0,6.9405,6.9405,6.9405,6.9405,252000.0
2012-08-17 11:50:00,7.4,7.41,7.4,7.41,1019200.0,6.9405,6.9499,6.9405,6.9499,1019200.0
2012-08-17 12:00:00,7.41,7.41,7.4,7.4,631200.0,6.9499,6.9499,6.9405,6.9405,631200.0
2012-08-17 12:10:00,7.4,7.41,7.4,7.4,208000.0,6.9405,6.9499,6.9405,6.9405,208000.0
2012-08-17 12:20:00,7.4,7.41,7.4,7.4,175200.0,6.9405,6.9499,6.9405,6.9405,175200.0
2012-08-17 12:30:00,7.4,7.4,7.39,7.39,254400.0,6.9405,6.9405,6.9311,6.9311,254400.0
2012-08-17 12:40:00,7.4,7.4,7.39,7.4,279200.0,6.9405,6.9405,6.9311,6.9405,279200.0
2012-08-17 12:50:00,7.4,7.4,7.39,7.39,590400.0,6.9405,6.9405,6.9311,6.9311,590400.0
2012-08-17 13:00:00,7.39,7.39,7.39,7.39,541600.0,6.9311,6.9311,6.9311,6.9311,541600.0
2012-08-17 13:10:00,7.39,7.4,7.39,7.4,212000.0,6.9311,6.9405,6.9311,6.9405,212000.0
2012-08-17 13:20:00,7.4,7.4,7.39,7.4,120800.0,6.9405,6.9405,6.9311,6.9405,120800.0
2012-08-17 13:30:00,7.4,7.4,7.4,7.4,250400.0,6.9405,6.9405,6.9405,6.9405,250400.0
2012-08-17 13:40:00,7.4,7.4,7.4,7.4,160800.0,6.9405,6.9405,6.9405,6.9405,160800.0
2012-08-17 13:50:00,7.39,7.4,7.39,7.4,27200.0,6.9311,6.9405,6.9311,6.9405,27200.0
2012-08-17 14:00:00,7.39,7.4,7.39,7.39,426400.0,6.9311,6.9405,6.9311,6.9311,426400.0
2012-08-17 14:10:00,7.39,7.4,7.39,7.4,185600.0,6.9311,6.9405,6.9311,6.9405,185600.0
2012-08-17 14:20:00,7.4,7.41,7.39,7.4,748800.0,6.9405,6.9499,6.9311,6.9405,748800.0
2012-08-17 14:30:00,7.41,7.41,7.4,7.4,228000.0,6.9499,6.9499,6.9405,6.9405,228000.0
2012-08-17 14:40:00,7.4,7.41,7.4,7.41,404800.0,6.9405,6.9499,6.9405,6.9499,404800.0
2012-08-17 14:50:00,7.41,7.41,7.41,7.41,316000.0,6.9499,6.9499,6.9499,6.9499,316000.0
2012-08-17 15:00:00,7.41,7.42,7.41,7.41,323200.0,6.9499,6.9593,6.9499,6.9499,323200.0
2012-08-17 15:10:00,7.41,7.41,7.4,7.4,380000.0,6.9499,6.9499,6.9405,6.9405,380000.0
2012-08-17 15:20:00,7.4,7.41,7.4,7.41,214400.0,6.9405,6.9499,6.9405,6.9499,214400.0
2012-08-17 15:30:00,7.4,7.4,7.39,7.4,467200.0,6.9405,6.9405,6.9311,6.9405,467200.0
2012-08-17 15:40:00,7.4,7.41,7.39,7.41,951200.0,6.9405,6.9499,6.9311,6.9499,951200.0
2012-08-17 15:50:00,7.41,7.43,7.4,7.41,3464000.0,6.9499,6.9687,6.9405,6.9499,3464000.0
2012-08-20 09:30:00,7.39,7.41,7.38,7.39,1448800.0,6.9311,6.9499,6.9218,6.9311,1448800.0
2012-08-20 09:40:00,7.39,7.41,7.38,7.4,1392000.0,6.9311,6.9499,6.9218,6.9405,1392000.0
2012-08-20 09:50:00,7.39,7.41,7.37,7.38,1999200.0,6.9311,6.9499,6.9124,6.9218,1999200.0
2012-08-20 10:00:00,7.38,7.38,7.37,7.38,1568000.0,6.9218,6.9218,6.9124,6.9218,1568000.0
2012-08-20 10:10:00,7.38,7.38,7.36,7.37,856800.0,6.9218,6.9218,6.903,6.9124,856800.0
2012-08-20 10:20:00,7.37,7.37,7.35,7.37,1563200.0,6.9124,6.9124,6.8936,6.9124,1563200.0
2012-08-20 10:30:00,7.37,7.37,7.36,7.37,542400.0,6.9124,6.9124,6.903,6.9124,542400.0
2012-08-20 10:40:00,7.36,7.38,7.36,7.38,867200.0,6.903,6.9218,6.903,6.9218,867200.0
2012-08-20 10:50:00,7.38,7.38,7.37,7.38,559200.0,6.9218,6.9218,6.9124,6.9218,559200.0
2012-08-20 11:00:00,7.38,7.38,7.38,7.38,536800.0,6.9218,6.9218,6.9218,6.9218,536800.0
2012-08-20 11:10:00,7.38,7.38,7.38,7.38,242400.0,6.9218,6.9218,6.9218,6.9218,242400.0
2012-08-20 11:20:00,7.38,7.39,7.37,7.37,805600.0,6.9218,6.9311,6.9124,6.9124,805600.0
2012-08-20 11:30:00,7.37,7.38,7.37,7.38,465600.0,6.9124,6.9218,6.9124,6.9218,465600.0
2012-08-20 11:40:00,7.38,7.38,7.38,7.38,166400.0,6.9218,6.9218,6.9218,6.9218,166400.0
2012-08-20 11:50:00,7.38,7.4,7.38,7.39,858400.0,6.9218,6.9405,6.9218,6.9311,858400.0
2012-08-20 12:00:00,7.39,7.4,7.39,7.4,231200.0,6.9311,6.9405,6.9311,6.9405,231200.0
2012-08-20 12:10:00,7.4,7.41,7.4,7.4,624800.0,6.9405,6.9499,6.9405,6.9405,624800.0
2012-08-20 12:20:00,7.4,7.41,7.4,7.4,280000.0,6.9405,6.9499,6.9405,6.9405,280000.0
2012-08-20 12:30:00,7.4,7.4,7.39,7.39,211200.0,6.9405,6.9405,6.9311,6.9311,211200.0
2012-08-20 12:40:00,7.39,7.4,7.39,7.4,446400.0,6.9311,6.9405,6.9311,6.9405,446400.0
2012-08-20 12:50:00,7.4,7.4,7.39,7.39,442400.0,6.9405,6.9405,6.9311,6.9311,442400.0
2012-08-20 13:00:00,7.39,7.39,7.39,7.39,98400.0,6.9311,6.9311,6.9311,6.9311,98400.0
2012-08-20 13:10:00,7.39,7.4,7.39,7.39,243200.0,6.9311,6.9405,6.9311,6.9311,243200.0
2012-08-20 13:20:00,7.39,7.4,7.39,7.39,107200.0,6.9311,6.9405,6.9311,6.9311,107200.0
2012-08-20 13:30:00,7.39,7.4,7.38,7.39,314400.0,6.9311,6.9405,6.9218,6.9311,314400.0
2012-08-20 13:40:00,7.39,7.39,7.38,7.38,412800.0,6.9311,6.9311,6.9218,6.9218,412800.0
2012-08-20 13:50:00,7.38,7.39,7.38,7.39,191200.0,6.9218,6.9311,6.9218,6.9311,191200.0
2012-08-20 14:00:00,7.39,7.4,7.39,7.4,388000.0,6.9311,6.9405,6.9311,6.9405,388000.0
2012-08-20 14:10:00,7.4,7.41,7.4,7.4,310400.0,6.9405,6.9499,6.9405,6.9405,310400.0
2012-08-20 14:20:00,7.4,7.41,7.4,7.41,552800.0,6.9405,6.9499,6.9405,6.9499,552800.0
2012-08-20 14:30:00,7.41,7.42,7.4,7.41,488800.0,6.9499,6.9593,6.9405,6.9499,488800.0
2012-08-20 14:40:00,7.41,7.41,7.4,7.4,178400.0,6.9499,6.9499,6.9405,6.9405,178400.0
2012-08-20 14:50:00,7.4,7.4,7.4,7.4,373600.0,6.9405,6.9405,6.9405,6.9405,373600.0
2012-08-20 15:00:00,7.4,7.41,7.4,7.41,143200.0,6.9405,6.9499,6.9405,6.9499,143200.0
2012-08-20 15:10:00,7.4,7.41,7.4,7.41,358400.0,6.9405,6.9499,6.9405,6.9499,358400.0
2012-08-20 15:20:00,7.41,7.41,7.4,7.41,300800.0,6.9499,6.9499,6.9405,6.9499,300800.0
2012-08-20 15:30:00,7.41,7.42,7.41,7.41,642400.0,6.9499,6.9593,6.9499,6.9499,642400.0
2012-08-20 15:40:00,7.41,7.42,7.41,7.42,499200.0,6.9499,6.9593,6.9499,6.9593,499200.0
2012-08-20 15:50:00,7.42,7.42,7.4,7.42,3504800.0,6.9593,6.9593,6.9405,6.9593,3504800.0
2012-08-21 09:30:00,7.45,7.47,7.44,7.46,1534400.0,6.9874,7.0062,6.978,6.9968,1534400.0
2012-08-21 09:40:00,7.46,7.46,7.45,7.46,606400.0,6.9968,6.9968,6.9874,6.9968,606400.0
2012-08-21 09:50:00,7.46,7.48,7.45,7.48,1339200.0,6.9968,7.0155,6.9874,7.0155,1339200.0
2012-08-21 10:00:00,7.48,7.49,7.48,7.48,990400.0,7.0155,7.0249,7.0155,7.0155,990400.0
2012-08-21 10:10:00,7.48,7.49,7.48,7.48,632000.0,7.0155,7.0249,7.0155,7.0155,632000.0
2012-08-21 10:20:00,7.48,7.49,7.48,7.49,574400.0,7.0155,7.0249,7.0155,7.0249,574400.0
2012-08-21 10:30:00,7.49,7.51,7.49,7.51,960000.0,7.0249,7.0437,7.0249,7.0437,960000.0
2012-08-21 10:40:00,7.51,7.51,7.49,7.5,1042400.0,7.0437,7.0437,7.0249,7.0343,1042400.0
2012-08-21 10:50:00,7.5,7.5,7.49,7.49,872800.0,7.0343,7.0343,7.0249,7.0249,872800.0
2012-08-21 11:00:00,7.49,7.5,7.49,7.49,635200.0,7.0249,7.0343,7.0249,7.0249,635200.0
2012-08-21 11:10:00,7.49,7.5,7.49,7.49,1064800.0,7.0249,7.0343,7.0249,7.0249,1064800.0
2012-08-21 11:20:00,7.49,7.49,7.46,7.46,1772000.0,7.0249,7.0249,6.9968,6.9968,1772000.0
2012-08-21 11:30:00,7.46,7.47,7.45,7.45,872000.0,6.9968,7.0062,6.9874,6.9874,872000.0
2012-08-21 11:40:00,7.45,7.45,7.44,7.45,812000.0,6.9874,6.9874,6.978,6.9874,812000.0
2012-08-21 11:50:00,7.45,7.46,7.44,7.44,608800.0,6.9874,6.9968,6.978,6.978,608800.0
2012-08-21 12:00:00,7.44,7.45,7.43,7.44,936000.0,6.978,6.9874,6.9687,6.978,936000.0
2012-08-21 12:10:00,7.44,7.45,7.43,7.43,794400.0,6.978,6.9874,6.9687,6.9687,794400.0
2012-08-21 12:20:00,7.43,7.44,7.43,7.44,287200.0,6.9687,6.978,6.9687,6.978,287200.0
2012-08-21 12:30:00,7.44,7.45,7.43,7.44,374400.0,6.978,6.9874,6.9687,6.978,374400.0
2012-08-21 12:40:00,7.44,7.44,7.42,7.43,1134400.0,6.978,6.978,6.9593,6.9687,1134400.0
2012-08-21 12:50:00,7.43,7.43,7.43,7.43,409600.0,6.9687,6.9687,6.9687,6.9687,409600.0
2012-08-21 13:00:00,7.43,7.43,7.42,7.42,496000.0,6.9687,6.9687,6.9593,6.9593,496000.0
2012-08-21 13:10:00,7.42,7.43,7.41,7.43,740000.0,6.9593,6.9687,6.9499,6.9687,740000.0
2012-08-21 13:20:00,7.42,7.42,7.41,7.41,146400.0,6.9593,6.9593,6.9499,6.9499,146400.0
2012-08-21 13:30:00,7.41,7.42,7.41,7.41,405600.0,6.9499,6.9593,6.9499,6.9499,405600.0
2012-08-21 13:40:00,7.41,7.41,7.39,7.39,1253600.0,6.9499,6.9499,6.9311,6.9311,1253600.0
2012-08-21 13:50:00,7.39,7.4,7.38,7.4,813600.0,6.9311,6.9405,6.9218,6.9405,813600.0
2012-08-21 14:00:00,7.4,7.41,7.4,7.4,849600.0,6.9405,6.9499,6.9405,6.9405,849600.0
2012-08-21 14:10:00,7.4,7.41,7.39,7.39,521600.0,6.9405,6.9499,6.9311,6.9311,521600.0
2012-08-21 14:20:00,7.39,7.4,7.39,7.39,1078400.0,6.9311,6.9405,6.9311,6.9311,1078400.0
2012-08-21 14:30:00,7.39,7.4,7.37,7.38,1980000.0,6.9311,6.9405,6.9124,6.9218,1980000.0
2012-08-21 14:40:00,7.38,7.38,7.37,7.38,650400.0,6.9218,6.9218,6.9124,6.9218,650400.0
2012-08-21 14:50:00,7.38,7.39,7.38,7.38,379200.0,6.9218,6.9311,6.9218,6.9218,379200.0
2012-08-21 15:00:00,7.38,7.38,7.36,7.36,991200.0,6.9218,6.9218,6.903,6.903,991200.0
2012-08-21 15:10:00,7.36,7.37,7.34,7.35,1779200.0,6.903,6.9124,6.8842,6.8936,1779200.0
2012-08-21 15:20:00,7.35,7.36,7.34,7.35,1107200.0,6.8936,6.903,6.8842,6.8936,1107200.0
2012-08-21 15:30:00,7.35,7.37,7.35,7.36,1320000.0,6.8936,6.9124,6.8936,6.903,1320000.0
2012-08-21 15:40:00,7.36,7.38,7.36,7.37,1927200.0,6.903,6.9218,6.903,6.9124,1927200.0
2012-08-21 15:50:00,7.37,7.37,7.36,7.37,3902400.0,6.9124,6.9124,6.903,6.9124,3902400.0
2012-08-22 09:30:00,7.33,7.35,7.32,7.33,1470400.0,6.8749,6.8936,6.8655,6.8749,1470400.0
2012-08-22 09:40:00,7.33,7.37,7.32,7.36,1869600.0,6.8749,6.9124,6.8655,6.903,1869600.0
2012-08-22 09:50:00,7.36,7.36,7.35,7.35,626400.0,6.903,6.903,6.8936,6.8936,626400.0
2012-08-22 10:00:00,7.35,7.37,7.34,7.36,815200.0,6.8936,6.9124,6.8842,6.903,815200.0
2012-08-22 10:10:00,7.36,7.36,7.34,7.35,521600.0,6.903,6.903,6.8842,6.8936,521600.0
2012-08-22 10:20:00,7.34,7.36,7.34,7.36,1056000.0,6.8842,6.903,6.8842,6.903,1056000.0
2012-08-22 10:30:00,7.36,7.37,7.35,7.35,933600.0,6.903,6.9124,6.8936,6.8936,933600.0
2012-08-22 10:40:00,7.35,7.35,7.33,7.33,1136800.0,6.8936,6.8936,6.8749,6.8749,1136800.0
2012-08-22 10:50:00,7.33,7.33,7.32,7.33,518400.0,6.8749,6.8749,6.8655,6.8749,518400.0
2012-08-22 11:00:00,7.32,7.34,7.32,7.33,1000800.0,6.8655,6.8842,6.8655,6.8749,1000800.0
2012-08-22 11:10:00,7.33,7.34,7.32,7.32,3079200.0,6.8749,6.8842,6.8655,6.8655,3079200.0
2012-08-22 11:20:00,7.32,7.33,7.31,7.32,904800.0,6.8655,6.8749,6.8561,6.8655,904800.0
2012-08-22 11:30:00,7.32,7.32,7.31,7.32,710400.0,6.8655,6.8655,6.8561,6.8655,710400.0
2012-08-22 11:40:00,7.32,7.33,7.32,7.33,3258400.0,6.8655,6.8749,6.8655,6.8749,3258400.0
2012-08-22 11:50:00,7.32,7.34,7.32,7.34,2317600.0,6.8655,6.8842,6.8655,6.8842,2317600.0
2012-08-22 12:00:00,7.34,7.34,7.33,7.33,408000.0,6.8842,6.8842,6.8749,6.8749,408000.0
2012-08-22 12:10:00,7.33,7.33,7.32,7.32,196800.0,6.8749,6.8749,6.8655,6.8655,196800.0
2012-08-22 12:20:00,7.32,7.33,7.32,7.32,443200.0,6.8655,6.8749,6.8655,6.8655,443200.0
2012-08-22 12:30:00,7.33,7.33,7.3,7.31,1216800.0,6.8749,6.8749,6.8467,6.8561,1216800.0
2012-08-22 12:40:00,7.31,7.31,7.3,7.31,880000.0,6.8561,6.8561,6.8467,6.8561,880000.0
2012-08-22 12:50:00,7.31,7.31,7.3,7.3,423200.0,6.8561,6.8561,6.8467,6.8467,423200.0
2012-08-22 13:00:00,7.3,7.31,7.3,7.3,601600.0,6.8467,6.8561,6.8467,6.8467,601600.0
2012-08-22 13:10:00,7.3,7.31,7.3,7.31,277600.0,6.8467,6.8561,6.8467,6.8561,277600.0
2012-08-22 13:20:00,7.31,7.33,7.31,7.32,563200.0,6.8561,6.8749,6.8561,6.8655,563200.0
2012-08-22 13:30:00,7.32,7.33,7.32,7.32,192800.0,6.8655,6.8749,6.8655,6.8655,192800.0
2012-08-22 13:40:00,7.32,7.33,7.32,7.32,1572000.0,6.8655,6.8749,6.8655,6.8655,1572000.0
2012-08-22 13:50:00,7.32,7.32,7.31,7.32,3028000.0,6.8655,6.8655,6.8561,6.8655,3028000.0
2012-08-22 14:00:00,7.32,7.37,7.32,7.34,5104800.0,6.8655,6.9124,6.8655,6.8842,5104800.0
2012-08-22 14:10:00,7.34,7.36,7.32,7.33,1482400.0,6.8842,6.903,6.8655,6.8749,1482400.0
2012-08-22 14:20:00,7.33,7.34,7.32,7.34,989600.0,6.8749,6.8842,6.8655,6.8842,989600.0
2012-08-22 14:30:00,7.34,7.37,7.34,7.36,1300800.0,6.8842,6.9124,6.8842,6.903,1300800.0
2012-08-22 14:40:00,7.36,7.39,7.36,7.38,1693600.0,6.903,6.9311,6.903,6.9218,1693600.0
2012-08-22 14:50:00,7.38,7.39,7.37,7.39,920000.0,6.9218,6.9311,6.9124,6.9311,920000.0
2012-08-22 15:00:00,7.39,7.4,7.38,7.4,1299200.0,6.9311,6.9405,6.9218,6.9405,1299200.0
2012-08-22 15:10:00,7.39,7.4,7.37,7.37,1395200.0,6.9311,6.9405,6.9124,6.9124,1395200.0
2012-08-22 15:20:00,7.37,7.38,7.37,7.38,1276800.0,6.9124,6.9218,6.9124,6.9218,1276800.0
2012-08-22 15:30:00,7.38,7.38,7.37,7.38,1172800.0,6.9218,6.9218,6.9124,6.9218,1172800.0
2012-08-22 15:40:00,7.38,7.39,7.37,7.38,1787200.0,6.9218,6.9311,6.9124,6.9218,1787200.0
2012-08-22 15:50:00,7.38,7.39,7.37,7.37,2468800.0,6.9218,6.9311,6.9124,6.9124,2468800.0
2012-08-23 09:30:00,7.34,7.34,7.31,7.32,1876000.0,6.8842,6.8842,6.8561,6.8655,1876000.0
2012-08-23 09:40:00,7.32,7.33,7.31,7.31,1536000.0,6.8655,6.8749,6.8561,6.8561,1536000.0
2012-08-23 09:50:00,7.3,7.31,7.28,7.29,1868000.0,6.8467,6.8561,6.828,6.8373,1868000.0
2012-08-23 10:00:00,7.29,7.31,7.29,7.29,2623200.0,6.8373,6.8561,6.8373,6.8373,2623200.0
2012-08-23 10:10:00,7.29,7.3,7.27,7.27,2328800.0,6.8373,6.8467,6.8186,6.8186,2328800.0
2012-08-23 10:20:00,7.27,7.3,7.27,7.3,1867200.0,6.8186,6.8467,6.8186,6.8467,1867200.0
2012-08-23 10:30:00,7.3,7.32,7.29,7.3,1609600.0,6.8467,6.8655,6.8373,6.8467,1609600.0
2012-08-23 10:40:00,7.3,7.32,7.29,7.31,1757600.0,6.8467,6.8655,6.8373,6.8561,1757600.0
2012-08-23 10:50:00,7.32,7.32,7.3,7.31,827200.0,6.8655,6.8655,6.8467,6.8561,827200.0
2012-08-23 11:00:00,7.31,7.31,7.29,7.3,725600.0,6.8561,6.8561,6.8373,6.8467,725600.0
2012-08-23 11:10:00,7.3,7.32,7.29,7.31,506400.0,6.8467,6.8655,6.8373,6.8561,506400.0
2012-08-23 11:20:00,7.31,7.32,7.3,7.32,688800.0,6.8561,6.8655,6.8467,6.8655,688800.0
2012-08-23 11:30:00,7.32,7.32,7.3,7.3,898400.0,6.8655,6.8655,6.8467,6.8467,898400.0
2012-08-23 11:40:00,7.3,7.31,7.3,7.3,419200.0,6.8467,6.8561,6.8467,6.8467,419200.0
2012-08-23 11:50:00,7.3,7.3,7.29,7.3,208000.0,6.8467,6.8467,6.8373,6.8467,208000.0
2012-08-23 12:00:00,7.3,7.3,7.28,7.29,1439200.0,6.8467,6.8467,6.828,6.8373,1439200.0
2012-08-23 12:10:00,7.29,7.29,7.27,7.28,1926400.0,6.8373,6.8373,6.8186,6.828,1926400.0
2012-08-23 12:20:00,7.28,7.29,7.27,7.28,548000.0,6.828,6.8373,6.8186,6.828,548000.0
2012-08-23 12:30:00,7.28,7.29,7.28,7.28,543200.0,6.828,6.8373,6.828,6.828,543200.0
2012-08-23 12:40:00,7.28,7.3,7.28,7.29,789600.0,6.828,6.8467,6.828,6.8373,789600.0
2012-08-23 12:50:00,7.29,7.29,7.27,7.27,954400.0,6.8373,6.8373,6.8186,6.8186,954400.0
2012-08-23 13:00:00,7.27,7.27,7.26,7.27,1937600.0,6.8186,6.8186,6.8092,6.8186,1937600.0
2012-08-23 13:10:00,7.27,7.27,7.25,7.25,2557600.0,6.8186,6.8186,6.7998,6.7998,2557600.0
2012-08-23 13:20:00,7.25,7.26,7.23,7.24,1299200.0,6.7998,6.8092,6.7811,6.7905,1299200.0
2012-08-23 13:30:00,7.24,7.25,7.24,7.24,792800.0,6.7905,6.7998,6.7905,6.7905,792800.0
2012-08-23 13:40:00,7.24,7.25,7.24,7.25,313600.0,6.7905,6.7998,6.7905,6.7998,313600.0
2012-08-23 13:50:00,7.25,7.26,7.25,7.25,561600.0,6.7998,6.8092,6.7998,6.7998,561600.0
2012-08-23 14:00:00,7.25,7.26,7.25,7.26,237600.0,6.7998,6.8092,6.7998,6.8092,237600.0
2012-08-23 14:10:00,7.26,7.26,7.25,7.25,422400.0,6.8092,6.8092,6.7998,6.7998,422400.0
2012-08-23 14:20:00,7.25,7.26,7.25,7.25,369600.0,6.7998,6.8092,6.7998,6.7998,369600.0
2012-08-23 14:30:00,7.25,7.26,7.25,7.26,334400.0,6.7998,6.8092,6.7998,6.8092,334400.0
2012-08-23 14:40:00,7.26,7.28,7.26,7.28,697600.0,6.8092,6.828,6.8092,6.828,697600.0
2012-08-23 14:50:00,7.28,7.28,7.26,7.26,524000.0,6.828,6.828,6.8092,6.8092,524000.0
2012-08-23 15:00:00,7.26,7.28,7.26,7.28,440800.0,6.8092,6.828,6.8092,6.828,440800.0
2012-08-23 15:10:00,7.28,7.28,7.27,7.28,596800.0,6.828,6.828,6.8186,6.828,596800.0
2012-08-23 15:20:00,7.28,7.28,7.25,7.27,1224800.0,6.828,6.828,6.7998,6.8186,1224800.0
2012-08-23 15:30:00,7.26,7.27,7.26,7.27,731200.0,6.8092,6.8186,6.8092,6.8186,731200.0
2012-08-23 15:40:00,7.26,7.27,7.26,7.26,1493600.0,6.8092,6.8186,6.8092,6.8092,1493600.0
2012-08-23 15:50:00,7.25,7.26,7.24,7.26,5439200.0,6.7998,6.8092,6.7905,6.8092,5439200.0
2012-08-24 09:30:00,7.22,7.24,7.21,7.22,920800.0,6.7717,6.7905,6.7623,6.7717,920800.0
2012-08-24 09:40:00,7.22,7.23,7.22,7.23,499200.0,6.7717,6.7811,6.7717,6.7811,499200.0
2012-08-24 09:50:00,7.23,7.23,7.21,7.21,806400.0,6.7811,6.7811,6.7623,6.7623,806400.0
2012-08-24 10:00:00,7.21,7.23,7.21,7.23,815200.0,6.7623,6.7811,6.7623,6.7811,815200.0
2012-08-24 10:10:00,7.23,7.24,7.23,7.24,821600.0,6.7811,6.7905,6.7811,6.7905,821600.0
2012-08-24 10:20:00,7.24,7.25,7.23,7.23,579200.0,6.7905,6.7998,6.7811,6.7811,579200.0
2012-08-24 10:30:00,7.24,7.27,7.24,7.27,1501600.0,6.7905,6.8186,6.7905,6.8186,1501600.0
2012-08-24 10:40:00,7.27,7.29,7.27,7.27,4196000.0,6.8186,6.8373,6.8186,6.8186,4196000.0
2012-08-24 10:50:00,7.27,7.28,7.27,7.27,444000.0,6.8186,6.828,6.8186,6.8186,444000.0
2012-08-24 11:00:00,7.28,7.3,7.28,7.29,897600.0,6.828,6.8467,6.828,6.8373,897600.0
2012-08-24 11:10:00,7.29,7.33,7.28,7.33,3402400.0,6.8373,6.8749,6.828,6.8749,3402400.0
2012-08-24 11:20:00,7.33,7.33,7.32,7.32,1631200.0,6.8749,6.8749,6.8655,6.8655,1631200.0
2012-08-24 11:30:00,7.32,7.33,7.32,7.33,736800.0,6.8655,6.8749,6.8655,6.8749,736800.0
2012-08-24 11:40:00,7.32,7.32,7.31,7.31,707200.0,6.8655,6.8655,6.8561,6.8561,707200.0
2012-08-24 11:50:00,7.31,7.32,7.31,7.31,292800.0,6.8561,6.8655,6.8561,6.8561,292800.0
2012-08-24 12:00:00,7.31,7.32,7.31,7.32,456000.0,6.8561,6.8655,6.8561,6.8655,456000.0
2012-08-24 12:10:00,7.32,7.32,7.31,7.31,860800.0,6.8655,6.8655,6.8561,6.8561,860800.0
2012-08-24 12:20:00,7.31,7.33,7.31,7.33,472000.0,6.8561,6.8749,6.8561,6.8749,472000.0
2012-08-24 12:30:00,7.33,7.33,7.33,7.33,391200.0,6.8749,6.8749,6.8749,6.8749,391200.0
2012-08-24 12:40:00,7.33,7.34,7.33,7.34,719200.0,6.8749,6.8842,6.8749,6.8842,719200.0
2012-08-24 12:50:00,7.34,7.34,7.33,7.34,808000.0,6.8842,6.8842,6.8749,6.8842,808000.0
2012-08-24 13:00:00,7.34,7.34,7.33,7.33,513600.0,6.8842,6.8842,6.8749,6.8749,513600.0
2012-08-24 13:10:00,7.33,7.33,7.33,7.33,184800.0,6.8749,6.8749,6.8749,6.8749,184800.0
2012-08-24 13:20:00,7.33,7.34,7.33,7.33,197600.0,6.8749,6.8842,6.8749,6.8749,197600.0
2012-08-24 13:30:00,7.33,7.34,7.33,7.34,512000.0,6.8749,6.8842,6.8749,6.8842,512000.0
2012-08-24 13:40:00,7.34,7.37,7.34,7.36,1180800.0,6.8842,6.9124,6.8842,6.903,1180800.0
2012-08-24 13:50:00,7.36,7.36,7.35,7.35,803200.0,6.903,6.903,6.8936,6.8936,803200.0
2012-08-24 14:00:00,7.35,7.35,7.34,7.34,364800.0,6.8936,6.8936,6.8842,6.8842,364800.0
2012-08-24 14:10:00,7.34,7.34,7.34,7.34,220800.0,6.8842,6.8842,6.8842,6.8842,220800.0
2012-08-24 14:20:00,7.34,7.35,7.34,7.34,763200.0,6.8842,6.8936,6.8842,6.8842,763200.0
2012-08-24 14:30:00,7.34,7.35,7.33,7.33,521600.0,6.8842,6.8936,6.8749,6.8749,521600.0
2012-08-24 14:40:00,7.33,7.34,7.33,7.33,180000.0,6.8749,6.8842,6.8749,6.8749,180000.0
2012-08-24 14:50:00,7.33,7.33,7.33,7.33,297600.0,6.8749,6.8749,6.8749,6.8749,297600.0
2012-08-24 15:00:00,7.33,7.33,7.32,7.33,413600.0,6.8749,6.8749,6.8655,6.8749,413600.0
2012-08-24 15:10:00,7.33,7.34,7.33,7.34,324000.0,6.8749,6.8842,6.8749,6.8842,324000.0
2012-08-24 15:20:00,7.34,7.35,7.34,7.35,472000.0,6.8842,6.8936,6.8842,6.8936,472000.0
2012-08-24 15:30:00,7.35,7.35,7.34,7.35,786400.0,6.8936,6.8936,6.8842,6.8936,786400.0
2012-08-24 15:40:00,7.35,7.37,7.34,7.36,2028800.0,6.8936,6.9124,6.8842,6.903,2028800.0
2012-08-24 15:50:00,7.36,7.36,7.33,7.34,5181600.0,6.903,6.903,6.8749,6.8842,5181600.0
2012-08-27 09:30:00,7.38,7.38,7.36,7.36,2839200.0,6.9218,6.9218,6.903,6.903,2839200.0
2012-08-27 09:40:00,7.35,7.36,7.34,7.35,1415200.0,6.8936,6.903,6.8842,6.8936,1415200.0
2012-08-27 09:50:00,7.35,7.35,7.33,7.33,680800.0,6.8936,6.8936,6.8749,6.8749,680800.0
2012-08-27 10:00:00,7.33,7.35,7.33,7.34,1296800.0,6.8749,6.8936,6.8749,6.8842,1296800.0
2012-08-27 10:10:00,7.34,7.35,7.33,7.35,976800.0,6.8842,6.8936,6.8749,6.8936,976800.0
2012-08-27 10:20:00,7.35,7.35,7.33,7.34,1688800.0,6.8936,6.8936,6.8749,6.8842,1688800.0
2012-08-27 10:30:00,7.35,7.35,7.34,7.35,555200.0,6.8936,6.8936,6.8842,6.8936,555200.0
2012-08-27 10:40:00,7.35,7.35,7.34,7.34,492000.0,6.8936,6.8936,6.8842,6.8842,492000.0
2012-08-27 10:50:00,7.34,7.35,7.33,7.34,608000.0,6.8842,6.8936,6.8749,6.8842,608000.0
2012-08-27 11:00:00,7.34,7.37,7.34,7.37,1109600.0,6.8842,6.9124,6.8842,6.9124,1109600.0
2012-08-27 11:10:00,7.37,7.39,7.37,7.39,1169600.0,6.9124,6.9311,6.9124,6.9311,1169600.0
2012-08-27 11:20:00,7.39,7.39,7.38,7.39,650400.0,6.9311,6.9311,6.9218,6.9311,650400.0
2012-08-27 11:30:00,7.39,7.4,7.39,7.39,1412800.0,6.9311,6.9405,6.9311,6.9311,1412800.0
2012-08-27 11:40:00,7.39,7.39,7.39,7.39,197600.0,6.9311,6.9311,6.9311,6.9311,197600.0
2012-08-27 11:50:00,7.39,7.39,7.38,7.38,860000.0,6.9311,6.9311,6.9218,6.9218,860000.0
2012-08-27 12:00:00,7.38,7.39,7.38,7.39,172800.0,6.9218,6.9311,6.9218,6.9311,172800.0
2012-08-27 12:10:00,7.39,7.39,7.38,7.39,243200.0,6.9311,6.9311,6.9218,6.9311,243200.0
2012-08-27 12:20:00,7.38,7.39,7.37,7.38,162400.0,6.9218,6.9311,6.9124,6.9218,162400.0
2012-08-27 12:30:00,7.38,7.38,7.37,7.38,180000.0,6.9218,6.9218,6.9124,6.9218,180000.0
2012-08-27 12:40:00,7.38,7.38,7.38,7.38,187200.0,6.9218,6.9218,6.9218,6.9218,187200.0
2012-08-27 12:50:00,7.38,7.38,7.38,7.38,139200.0,6.9218,6.9218,6.9218,6.9218,139200.0
2012-08-27 13:00:00,7.38,7.38,7.38,7.38,244000.0,6.9218,6.9218,6.9218,6.9218,244000.0
2012-08-27 13:10:00,7.38,7.39,7.38,7.38,74400.0,6.9218,6.9311,6.9218,6.9218,74400.0
2012-08-27 13:20:00,7.38,7.39,7.38,7.39,232000.0,6.9218,6.9311,6.9218,6.9311,232000.0
2012-08-27 13:30:00,7.39,7.39,7.38,7.38,183200.0,6.9311,6.9311,6.9218,6.9218,183200.0
2012-08-27 13:40:00,7.38,7.38,7.36,7.37,404000.0,6.9218,6.9218,6.903,6.9124,404000.0
2012-08-27 13:50:00,7.37,7.38,7.36,7.37,474400.0,6.9124,6.9218,6.903,6.9124,474400.0
2012-08-27 14:00:00,7.37,7.37,7.37,7.37,377600.0,6.9124,6.9124,6.9124,6.9124,377600.0
2012-08-27 14:10:00,7.37,7.37,7.36,7.36,397600.0,6.9124,6.9124,6.903,6.903,397600.0
2012-08-27 14:20:00,7.37,7.37,7.37,7.37,209600.0,6.9124,6.9124,6.9124,6.9124,209600.0
2012-08-27 14:30:00,7.37,7.38,7.37,7.38,264000.0,6.9124,6.9218,6.9124,6.9218,264000.0
2012-08-27 14:40:00,7.38,7.38,7.37,7.37,151200.0,6.9218,6.9218,6.9124,6.9124,151200.0
2012-08-27 14:50:00,7.37,7.38,7.37,7.37,309600.0,6.9124,6.9218,6.9124,6.9124,309600.0
2012-08-27 15:00:00,7.37,7.37,7.36,7.36,476000.0,6.9124,6.9124,6.903,6.903,476000.0
2012-08-27 15:10:00,7.36,7.36,7.35,7.36,273600.0,6.903,6.903,6.8936,6.903,273600.0
2012-08-27 15:20:00,7.36,7.36,7.34,7.35,1396800.0,6.903,6.903,6.8842,6.8936,1396800.0
2012-08-27 15:30:00,7.35,7.36,7.34,7.34,894400.0,6.8936,6.903,6.8842,6.8842,894400.0
2012-08-27 15:40:00,7.34,7.35,7.34,7.34,1208000.0,6.8842,6.8936,6.8842,6.8842,1208000.0
2012-08-27 15:50:00,7.34,7.34,7.32,7.34,2363200.0,6.8842,6.8842,6.8655,6.8842,2363200.0
2012-08-28 09:30:00,7.31,7.34,7.3,7.33,1893600.0,6.8561,6.8842,6.8467,6.8749,1893600.0
2012-08-28 09:40:00,7.34,7.34,7.33,7.34,634400.0,6.8842,6.8842,6.8749,6.8842,634400.0
2012-08-28 09:50:00,7.34,7.35,7.3,7.3,1659200.0,6.8842,6.8936,6.8467,6.8467,1659200.0
2012-08-28 10:00:00,7.3,7.32,7.29,7.31,2537600.0,6.8467,6.8655,6.8373,6.8561,2537600.0
2012-08-28 10:10:00,7.32,7.33,7.31,7.32,1245600.0,6.8655,6.8749,6.8561,6.8655,1245600.0
2012-08-28 10:20:00,7.33,7.37,7.33,7.36,1883200.0,6.8749,6.9124,6.8749,6.903,1883200.0
2012-08-28 10:30:00,7.36,7.38,7.35,7.36,1364800.0,6.903,6.9218,6.8936,6.903,1364800.0
2012-08-28 10:40:00,7.36,7.36,7.35,7.36,355200.0,6.903,6.903,6.8936,6.903,355200.0
2012-08-28 10:50:00,7.36,7.36,7.33,7.34,1120800.0,6.903,6.903,6.8749,6.8842,1120800.0
2012-08-28 11:00:00,7.34,7.34,7.33,7.34,584800.0,6.8842,6.8842,6.8749,6.8842,584800.0
2012-08-28 11:10:00,7.34,7.34,7.32,7.33,660800.0,6.8842,6.8842,6.8655,6.8749,660800.0
2012-08-28 11:20:00,7.33,7.33,7.32,7.33,612000.0,6.8749,6.8749,6.8655,6.8749,612000.0
2012-08-28 11:30:00,7.34,7.34,7.33,7.34,374400.0,6.8842,6.8842,6.8749,6.8842,374400.0
2012-08-28 11:40:00,7.34,7.35,7.33,7.35,609600.0,6.8842,6.8936,6.8749,6.8936,609600.0
2012-08-28 11:50:00,7.34,7.35,7.34,7.35,3896800.0,6.8842,6.8936,6.8842,6.8936,3896800.0
2012-08-28 12:00:00,7.35,7.37,7.35,7.36,3987200.0,6.8936,6.9124,6.8936,6.903,3987200.0
2012-08-28 12:10:00,7.36,7.36,7.36,7.36,376000.0,6.903,6.903,6.903,6.903,376000.0
2012-08-28 12:20:00,7.36,7.37,7.36,7.36,872000.0,6.903,6.9124,6.903,6.903,872000.0
2012-08-28 12:30:00,7.36,7.36,7.35,7.35,371200.0,6.903,6.903,6.8936,6.8936,371200.0
2012-08-28 12:40:00,7.35,7.36,7.35,7.35,247200.0,6.8936,6.903,6.8936,6.8936,247200.0
2012-08-28 12:50:00,7.36,7.36,7.36,7.36,272000.0,6.903,6.903,6.903,6.903,272000.0
2012-08-28 13:00:00,7.36,7.36,7.34,7.35,596800.0,6.903,6.903,6.8842,6.8936,596800.0
2012-08-28 13:10:00,7.35,7.35,7.34,7.34,160000.0,6.8936,6.8936,6.8842,6.8842,160000.0
2012-08-28 13:20:00,7.34,7.35,7.34,7.34,196800.0,6.8842,6.8936,6.8842,6.8842,196800.0
2012-08-28 13:30:00,7.34,7.35,7.34,7.35,52800.0,6.8842,6.8936,6.8842,6.8936,52800.0
2012-08-28 13:40:00,7.35,7.35,7.34,7.34,57600.0,6.8936,6.8936,6.8842,6.8842,57600.0
2012-08-28 13:50:00,7.34,7.34,7.33,7.34,309600.0,6.8842,6.8842,6.8749,6.8842,309600.0
2012-08-28 14:00:00,7.34,7.34,7.34,7.34,223200.0,6.8842,6.8842,6.8842,6.8842,223200.0
2012-08-28 14:10:00,7.34,7.35,7.34,7.35,567200.0,6.8842,6.8936,6.8842,6.8936,567200.0
2012-08-28 14:20:00,7.35,7.36,7.35,7.36,340800.0,6.8936,6.903,6.8936,6.903,340800.0
2012-08-28 14:30:00,7.36,7.36,7.36,7.36,201600.0,6.903,6.903,6.903,6.903,201600.0
2012-08-28 14:40:00,7.36,7.36,7.35,7.35,141600.0,6.903,6.903,6.8936,6.8936,141600.0
2012-08-28 14:50:00,7.35,7.35,7.34,7.35,180800.0,6.8936,6.8936,6.8842,6.8936,180800.0
2012-08-28 15:00:00,7.35,7.36,7.35,7.36,243200.0,6.8936,6.903,6.8936,6.903,243200.0
2012-08-28 15:10:00,7.36,7.37,7.35,7.35,1302400.0,6.903,6.9124,6.8936,6.8936,1302400.0
2012-08-28 15:20:00,7.35,7.36,7.34,7.34,1148800.0,6.8936,6.903,6.8842,6.8842,1148800.0
2012-08-28 15:30:00,7.34,7.35,7.33,7.34,500000.0,6.8842,6.8936,6.8749,6.8842,500000.0
2012-08-28 15:40:00,7.34,7.35,7.34,7.34,907200.0,6.8842,6.8936,6.8842,6.8842,907200.0
2012-08-28 15:50:00,7.34,7.35,7.32,7.33,1708000.0,6.8842,6.8936,6.8655,6.8749,1708000.0
2012-08-29 09:30:00,7.34,7.36,7.34,7.36,1160000.0,6.8842,6.903,6.8842,6.903,1160000.0
2012-08-29 09:40:00,7.35,7.35,7.34,7.34,455200.0,6.8936,6.8936,6.8842,6.8842,455200.0
2012-08-29 09:50:00,7.35,7.35,7.32,7.33,713600.0,6.8936,6.8936,6.8655,6.8749,713600.0
2012-08-29 10:00:00,7.33,7.34,7.32,7.33,868000.0,6.8749,6.8842,6.8655,6.8749,868000.0
2012-08-29 10:10:00,7.33,7.35,7.33,7.34,682400.0,6.8749,6.8936,6.8749,6.8842,682400.0
2012-08-29 10:20:00,7.34,7.35,7.34,7.35,539200.0,6.8842,6.8936,6.8842,6.8936,539200.0
2012-08-29 10:30:00,7.34,7.35,7.33,7.33,340800.0,6.8842,6.8936,6.8749,6.8749,340800.0
2012-08-29 10:40:00,7.33,7.34,7.32,7.32,222400.0,6.8749,6.8842,6.8655,6.8655,222400.0
2012-08-29 10:50:00,7.32,7.32,7.3,7.31,1645600.0,6.8655,6.8655,6.8467,6.8561,1645600.0
2012-08-29 11:00:00,7.31,7.31,7.31,7.31,652000.0,6.8561,6.8561,6.8561,6.8561,652000.0
2012-08-29 11:10:00,7.31,7.32,7.31,7.32,846400.0,6.8561,6.8655,6.8561,6.8655,846400.0
2012-08-29 11:20:00,7.32,7.32,7.31,7.32,494400.0,6.8655,6.8655,6.8561,6.8655,494400.0
2012-08-29 11:30:00,7.32,7.34,7.32,7.34,709600.0,6.8655,6.8842,6.8655,6.8842,709600.0
2012-08-29 11:40:00,7.34,7.35,7.34,7.35,550400.0,6.8842,6.8936,6.8842,6.8936,550400.0
2012-08-29 11:50:00,7.35,7.35,7.34,7.34,271200.0,6.8936,6.8936,6.8842,6.8842,271200.0
2012-08-29 12:00:00,7.34,7.35,7.34,7.34,420800.0,6.8842,6.8936,6.8842,6.8842,420800.0
2012-08-29 12:10:00,7.34,7.34,7.34,7.34,105600.0,6.8842,6.8842,6.8842,6.8842,105600.0
2012-08-29 12:20:00,7.34,7.34,7.34,7.34,58400.0,6.8842,6.8842,6.8842,6.8842,58400.0
2012-08-29 12:30:00,7.34,7.35,7.34,7.35,111200.0,6.8842,6.8936,6.8842,6.8936,111200.0
2012-08-29 12:40:00,7.35,7.36,7.35,7.35,406400.0,6.8936,6.903,6.8936,6.8936,406400.0
2012-08-29 12:50:00,7.35,7.35,7.35,7.35,232800.0,6.8936,6.8936,6.8936,6.8936,232800.0
2012-08-29 13:00:00,7.35,7.36,7.35,7.36,208000.0,6.8936,6.903,6.8936,6.903,208000.0
2012-08-29 13:10:00,7.36,7.37,7.35,7.36,1064800.0,6.903,6.9124,6.8936,6.903,1064800.0
2012-08-29 13:20:00,7.36,7.37,7.36,7.36,289600.0,6.903,6.9124,6.903,6.903,289600.0
2012-08-29 13:30:00,7.37,7.37,7.36,7.37,258400.0,6.9124,6.9124,6.903,6.9124,258400.0
2012-08-29 13:40:00,7.37,7.38,7.37,7.38,560800.0,6.9124,6.9218,6.9124,6.9218,560800.0
2012-08-29 13:50:00,7.38,7.38,7.37,7.37,603200.0,6.9218,6.9218,6.9124,6.9124,603200.0
2012-08-29 14:00:00,7.37,7.37,7.36,7.36,209600.0,6.9124,6.9124,6.903,6.903,209600.0
2012-08-29 14:10:00,7.36,7.37,7.36,7.37,284800.0,6.903,6.9124,6.903,6.9124,284800.0
2012-08-29 14:20:00,7.37,7.37,7.37,7.37,205600.0,6.9124,6.9124,6.9124,6.9124,205600.0
2012-08-29 14:30:00,7.37,7.37,7.37,7.37,238400.0,6.9124,6.9124,6.9124,6.9124,238400.0
2012-08-29 14:40:00,7.37,7.37,7.36,7.36,320800.0,6.9124,6.9124,6.903,6.903,320800.0
2012-08-29 14:50:00,7.36,7.36,7.35,7.36,423200.0,6.903,6.903,6.8936,6.903,423200.0
2012-08-29 15:00:00,7.35,7.36,7.35,7.36,198400.0,6.8936,6.903,6.8936,6.903,198400.0
2012-08-29 15:10:00,7.36,7.36,7.36,7.36,280800.0,6.903,6.903,6.903,6.903,280800.0
2012-08-29 15:20:00,7.36,7.36,7.36,7.36,488800.0,6.903,6.903,6.903,6.903,488800.0
2012-08-29 15:30:00,7.36,7.36,7.35,7.35,279200.0,6.903,6.903,6.8936,6.8936,279200.0
2012-08-29 15:40:00,7.36,7.36,7.34,7.34,1203200.0,6.903,6.903,6.8842,6.8842,1203200.0
2012-08-29 15:50:00,7.34,7.35,7.34,7.34,3916000.0,6.8842,6.8936,6.8842,6.8842,3916000.0
2012-08-30 09:30:00,7.28,7.28,7.25,7.27,2796000.0,6.828,6.828,6.7998,6.8186,2796000.0
2012-08-30 09:40:00,7.27,7.28,7.26,7.27,2928000.0,6.8186,6.828,6.8092,6.8186,2928000.0
2012-08-30 09:50:00,7.27,7.28,7.26,7.26,1335200.0,6.8186,6.828,6.8092,6.8092,1335200.0
2012-08-30 10:00:00,7.26,7.26,7.25,7.26,2924800.0,6.8092,6.8092,6.7998,6.8092,2924800.0
2012-08-30 10:10:00,7.26,7.27,7.26,7.26,786400.0,6.8092,6.8186,6.8092,6.8092,786400.0
2012-08-30 10:20:00,7.26,7.26,7.22,7.23,2731200.0,6.8092,6.8092,6.7717,6.7811,2731200.0
2012-08-30 10:30:00,7.23,7.24,7.22,7.23,2220800.0,6.7811,6.7905,6.7717,6.7811,2220800.0
2012-08-30 10:40:00,7.22,7.23,7.22,7.23,920800.0,6.7717,6.7811,6.7717,6.7811,920800.0
2012-08-30 10:50:00,7.23,7.23,7.2,7.22,1774400.0,6.7811,6.7811,6.7529,6.7717,1774400.0
2012-08-30 11:00:00,7.22,7.24,7.22,7.23,784800.0,6.7717,6.7905,6.7717,6.7811,784800.0
2012-08-30 11:10:00,7.23,7.24,7.22,7.24,961600.0,6.7811,6.7905,6.7717,6.7905,961600.0
2012-08-30 11:20:00,7.24,7.25,7.24,7.25,1317600.0,6.7905,6.7998,6.7905,6.7998,1317600.0
2012-08-30 11:30:00,7.25,7.25,7.23,7.24,777600.0,6.7998,6.7998,6.7811,6.7905,777600.0
2012-08-30 11:40:00,7.24,7.25,7.24,7.24,626400.0,6.7905,6.7998,6.7905,6.7905,626400.0
2012-08-30 11:50:00,7.24,7.24,7.24,7.24,160800.0,6.7905,6.7905,6.7905,6.7905,160800.0
2012-08-30 12:00:00,7.24,7.24,7.23,7.23,441600.0,6.7905,6.7905,6.7811,6.7811,441600.0
2012-08-30 12:10:00,7.23,7.23,7.23,7.23,145600.0,6.7811,6.7811,6.7811,6.7811,145600.0
2012-08-30 12:20:00,7.23,7.23,7.22,7.22,264800.0,6.7811,6.7811,6.7717,6.7717,264800.0
2012-08-30 12:30:00,7.23,7.24,7.23,7.24,1008800.0,6.7811,6.7905,6.7811,6.7905,1008800.0
2012-08-30 12:40:00,7.24,7.24,7.24,7.24,436000.0,6.7905,6.7905,6.7905,6.7905,436000.0
2012-08-30 12:50:00,7.24,7.25,7.24,7.25,631200.0,6.7905,6.7998,6.7905,6.7998,631200.0
2012-08-30 13:00:00,7.25,7.25,7.24,7.24,286400.0,6.7998,6.7998,6.7905,6.7905,286400.0
2012-08-30 13:10:00,7.24,7.24,7.23,7.24,446400.0,6.7905,6.7905,6.7811,6.7905,446400.0
2012-08-30 13:20:00,7.24,7.24,7.22,7.23,517600.0,6.7905,6.7905,6.7717,6.7811,517600.0
2012-08-30 13:30:00,7.23,7.24,7.23,7.23,345600.0,6.7811,6.7905,6.7811,6.7811,345600.0
2012-08-30 13:40:00,7.23,7.24,7.23,7.24,608000.0,6.7811,6.7905,6.7811,6.7905,608000.0
2012-08-30 13:50:00,7.24,7.24,7.23,7.24,256000.0,6.7905,6.7905,6.7811,6.7905,256000.0
2012-08-30 14:00:00,7.24,7.26,7.24,7.25,801600.0,6.7905,6.8092,6.7905,6.7998,801600.0
2012-08-30 14:10:00,7.25,7.25,7.25,7.25,395200.0,6.7998,6.7998,6.7998,6.7998,395200.0
2012-08-30 14:20:00,7.25,7.25,7.24,7.24,331200.0,6.7998,6.7998,6.7905,6.7905,331200.0
2012-08-30 14:30:00,7.25,7.25,7.24,7.24,164000.0,6.7998,6.7998,6.7905,6.7905,164000.0
2012-08-30 14:40:00,7.24,7.25,7.24,7.25,204000.0,6.7905,6.7998,6.7905,6.7998,204000.0
2012-08-30 14:50:00,7.25,7.26,7.25,7.26,714400.0,6.7998,6.8092,6.7998,6.8092,714400.0
2012-08-30 15:00:00,7.26,7.26,7.26,7.26,659200.0,6.8092,6.8092,6.8092,6.8092,659200.0
2012-08-30 15:10:00,7.26,7.26,7.25,7.26,505600.0,6.8092,6.8092,6.7998,6.8092,505600.0
2012-08-30 15:20:00,7.26,7.27,7.25,7.26,496800.0,6.8092,6.8186,6.7998,6.8092,496800.0
2012-08-30 15:30:00,7.26,7.28,7.26,7.27,1879200.0,6.8092,6.828,6.8092,6.8186,1879200.0
2012-08-30 15:40:00,7.27,7.27,7.24,7.25,1769600.0,6.8186,6.8186,6.7905,6.7998,1769600.0
2012-08-30 15:50:00,7.25,7.25,7.23,7.23,2912000.0,6.7998,6.7998,6.7811,6.7811,2912000.0
2012-08-31 09:30:00,7.32,7.35,7.31,7.34,1864000.0,6.8655,6.8936,6.8561,6.8842,1864000.0
2012-08-31 09:40:00,7.34,7.35,7.32,7.32,1199200.0,6.8842,6.8936,6.8655,6.8655,1199200.0
2012-08-31 09:50:00,7.32,7.33,7.31,7.31,998400.0,6.8655,6.8749,6.8561,6.8561,998400.0
2012-08-31 10:00:00,7.31,7.32,7.23,7.23,7011200.0,6.8561,6.8655,6.7811,6.7811,7011200.0
2012-08-31 10:10:00,7.23,7.31,7.22,7.31,2974400.0,6.7811,6.8561,6.7717,6.8561,2974400.0
2012-08-31 10:20:00,7.31,7.33,7.3,7.31,2168800.0,6.8561,6.8749,6.8467,6.8561,2168800.0
2012-08-31 10:30:00,7.31,7.32,7.29,7.3,1784000.0,6.8561,6.8655,6.8373,6.8467,1784000.0
2012-08-31 10:40:00,7.31,7.32,7.3,7.31,741600.0,6.8561,6.8655,6.8467,6.8561,741600.0
2012-08-31 10:50:00,7.31,7.36,7.3,7.35,4908800.0,6.8561,6.903,6.8467,6.8936,4908800.0
2012-08-31 11:00:00,7.35,7.37,7.35,7.35,2257600.0,6.8936,6.9124,6.8936,6.8936,2257600.0
2012-08-31 11:10:00,7.35,7.36,7.35,7.35,1052800.0,6.8936,6.903,6.8936,6.8936,1052800.0
2012-08-31 11:20:00,7.35,7.37,7.34,7.34,613600.0,6.8936,6.9124,6.8842,6.8842,613600.0
2012-08-31 11:30:00,7.34,7.35,7.34,7.35,466400.0,6.8842,6.8936,6.8842,6.8936,466400.0
2012-08-31 11:40:00,7.35,7.35,7.34,7.34,570400.0,6.8936,6.8936,6.8842,6.8842,570400.0
2012-08-31 11:50:00,7.34,7.35,7.34,7.34,297600.0,6.8842,6.8936,6.8842,6.8842,297600.0
2012-08-31 12:00:00,7.34,7.34,7.31,7.31,692800.0,6.8842,6.8842,6.8561,6.8561,692800.0
2012-08-31 12:10:00,7.31,7.31,7.28,7.29,3519200.0,6.8561,6.8561,6.828,6.8373,3519200.0
2012-08-31 12:20:00,7.28,7.29,7.27,7.28,917600.0,6.828,6.8373,6.8186,6.828,917600.0
2012-08-31 12:30:00,7.28,7.3,7.27,7.29,716000.0,6.828,6.8467,6.8186,6.8373,716000.0
2012-08-31 12:40:00,7.29,7.3,7.29,7.29,312800.0,6.8373,6.8467,6.8373,6.8373,312800.0
2012-08-31 12:50:00,7.29,7.3,7.29,7.3,309600.0,6.8373,6.8467,6.8373,6.8467,309600.0
2012-08-31 13:00:00,7.3,7.3,7.29,7.29,428000.0,6.8467,6.8467,6.8373,6.8373,428000.0
2012-08-31 13:10:00,7.29,7.29,7.26,7.26,1422400.0,6.8373,6.8373,6.8092,6.8092,1422400.0
2012-08-31 13:20:00,7.26,7.27,7.26,7.27,691200.0,6.8092,6.8186,6.8092,6.8186,691200.0
2012-08-31 13:30:00,7.27,7.27,7.27,7.27,556000.0,6.8186,6.8186,6.8186,6.8186,556000.0
2012-08-31 13:40:00,7.27,7.28,7.27,7.28,437600.0,6.8186,6.828,6.8186,6.828,437600.0
2012-08-31 13:50:00,7.28,7.3,7.28,7.29,641600.0,6.828,6.8467,6.828,6.8373,641600.0
2012-08-31 14:00:00,7.29,7.3,7.29,7.3,718400.0,6.8373,6.8467,6.8373,6.8467,718400.0
2012-08-31 14:10:00,7.3,7.32,7.29,7.32,480000.0,6.8467,6.8655,6.8373,6.8655,480000.0
2012-08-31 14:20:00,7.32,7.33,7.32,7.33,1159200.0,6.8655,6.8749,6.8655,6.8749,1159200.0
2012-08-31 14:30:00,7.33,7.33,7.32,7.32,555200.0,6.8749,6.8749,6.8655,6.8655,555200.0
2012-08-31 14:40:00,7.32,7.32,7.31,7.32,403200.0,6.8655,6.8655,6.8561,6.8655,403200.0
2012-08-31 14:50:00,7.32,7.32,7.32,7.32,124800.0,6.8655,6.8655,6.8655,6.8655,124800.0
2012-08-31 15:00:00,7.32,7.32,7.29,7.29,783200.0,6.8655,6.8655,6.8373,6.8373,783200.0
2012-08-31 15:10:00,7.29,7.3,7.28,7.3,656800.0,6.8373,6.8467,6.828,6.8467,656800.0
2012-08-31 15:20:00,7.3,7.3,7.29,7.29,433600.0,6.8467,6.8467,6.8373,6.8373,433600.0
2012-08-31 15:30:00,7.29,7.3,7.28,7.3,888800.0,6.8373,6.8467,6.828,6.8467,888800.0
2012-08-31 15:40:00,7.3,7.3,7.29,7.3,1069600.0,6.8467,6.8467,6.8373,6.8467,1069600.0
2012-08-31 15:50:00,7.3,7.33,7.29,7.3,4687200.0,6.8467,6.8749,6.8373,6.8467,4687200.0
2012-09-04 09:30:00,7.29,7.3,7.28,7.28,973600.0,6.8373,6.8467,6.828,6.828,973600.0
2012-09-04 09:40:00,7.28,7.29,7.27,7.28,810400.0,6.828,6.8373,6.8186,6.828,810400.0
2012-09-04 09:50:00,7.29,7.3,7.28,7.28,594400.0,6.8373,6.8467,6.828,6.828,594400.0
2012-09-04 10:00:00,7.28,7.29,7.24,7.24,2134400.0,6.828,6.8373,6.7905,6.7905,2134400.0
2012-09-04 10:10:00,7.24,7.24,7.22,7.24,1466400.0,6.7905,6.7905,6.7717,6.7905,1466400.0
2012-09-04 10:20:00,7.24,7.24,7.23,7.23,945600.0,6.7905,6.7905,6.7811,6.7811,945600.0
2012-09-04 10:30:00,7.23,7.24,7.21,7.24,1803200.0,6.7811,6.7905,6.7623,6.7905,1803200.0
2012-09-04 10:40:00,7.23,7.24,7.21,7.21,776000.0,6.7811,6.7905,6.7623,6.7623,776000.0
2012-09-04 10:50:00,7.22,7.23,7.2,7.21,988000.0,6.7717,6.7811,6.7529,6.7623,988000.0
2012-09-04 11:00:00,7.21,7.22,7.2,7.22,616800.0,6.7623,6.7717,6.7529,6.7717,616800.0
2012-09-04 11:10:00,7.22,7.23,7.21,7.23,437600.0,6.7717,6.7811,6.7623,6.7811,437600.0
2012-09-04 11:20:00,7.23,7.23,7.22,7.23,354400.0,6.7811,6.7811,6.7717,6.7811,354400.0
2012-09-04 11:30:00,7.23,7.23,7.22,7.23,404800.0,6.7811,6.7811,6.7717,6.7811,404800.0
2012-09-04 11:40:00,7.23,7.23,7.22,7.22,175200.0,6.7811,6.7811,6.7717,6.7717,175200.0
2012-09-04 11:50:00,7.23,7.23,7.22,7.23,256000.0,6.7811,6.7811,6.7717,6.7811,256000.0
2012-09-04 12:00:00,7.23,7.23,7.21,7.22,249600.0,6.7811,6.7811,6.7623,6.7717,249600.0
2012-09-04 12:10:00,7.22,7.22,7.22,7.22,332000.0,6.7717,6.7717,6.7717,6.7717,332000.0
2012-09-04 12:20:00,7.22,7.23,7.22,7.22,303200.0,6.7717,6.7811,6.7717,6.7717,303200.0
2012-09-04 12:30:00,7.22,7.23,7.22,7.23,1443200.0,6.7717,6.7811,6.7717,6.7811,1443200.0
2012-09-04 12:40:00,7.23,7.24,7.23,7.23,1288000.0,6.7811,6.7905,6.7811,6.7811,1288000.0
2012-09-04 12:50:00,7.23,7.23,7.22,7.23,1454400.0,6.7811,6.7811,6.7717,6.7811,1454400.0
2012-09-04 13:00:00,7.23,7.24,7.23,7.23,924800.0,6.7811,6.7905,6.7811,6.7811,924800.0
2012-09-04 13:10:00,7.24,7.24,7.23,7.24,723200.0,6.7905,6.7905,6.7811,6.7905,723200.0
2012-09-04 13:20:00,7.24,7.24,7.24,7.24,457600.0,6.7905,6.7905,6.7905,6.7905,457600.0
2012-09-04 13:30:00,7.24,7.25,7.24,7.24,712000.0,6.7905,6.7998,6.7905,6.7905,712000.0
2012-09-04 13:40:00,7.24,7.24,7.24,7.24,1026400.0,6.7905,6.7905,6.7905,6.7905,1026400.0
2012-09-04 13:50:00,7.24,7.24,7.23,7.24,1299200.0,6.7905,6.7905,6.7811,6.7905,1299200.0
2012-09-04 14:00:00,7.24,7.26,7.23,7.25,3780000.0,6.7905,6.8092,6.7811,6.7998,3780000.0
2012-09-04 14:10:00,7.25,7.27,7.25,7.27,2529600.0,6.7998,6.8186,6.7998,6.8186,2529600.0
2012-09-04 14:20:00,7.27,7.28,7.27,7.28,1155200.0,6.8186,6.828,6.8186,6.828,1155200.0
2012-09-04 14:30:00,7.28,7.33,7.28,7.32,6725600.0,6.828,6.8749,6.828,6.8655,6725600.0
2012-09-04 14:40:00,7.32,7.33,7.31,7.32,3416800.0,6.8655,6.8749,6.8561,6.8655,3416800.0
2012-09-04 14:50:00,7.32,7.32,7.31,7.31,10684000.0,6.8655,6.8655,6.8561,6.8561,10684000.0
2012-09-04 15:00:00,7.31,7.32,7.31,7.32,5493600.0,6.8561,6.8655,6.8561,6.8655,5493600.0
2012-09-04 15:10:00,7.32,7.32,7.3,7.31,8191200.0,6.8655,6.8655,6.8467,6.8561,8191200.0
2012-09-04 15:20:00,7.31,7.32,7.31,7.32,1304800.0,6.8561,6.8655,6.8561,6.8655,1304800.0
2012-09-04 15:30:00,7.32,7.32,7.29,7.29,1743200.0,6.8655,6.8655,6.8373,6.8373,1743200.0
2012-09-04 15:40:00,7.29,7.3,7.28,7.29,2222400.0,6.8373,6.8467,6.828,6.8373,2222400.0
2012-09-04 15:50:00,7.29,7.3,7.28,7.28,28287200.0,6.8373,6.8467,6.828,6.828,28287200.0
2012-09-05 09:30:00,7.29,7.3,7.28,7.28,2192000.0,6.8373,6.8467,6.828,6.828,2192000.0
2012-09-05 09:40:00,7.28,7.28,7.25,7.27,1973600.0,6.828,6.828,6.7998,6.8186,1973600.0
2012-09-05 09:50:00,7.26,7.29,7.26,7.28,1860800.0,6.8092,6.8373,6.8092,6.828,1860800.0
2012-09-05 10:00:00,7.28,7.3,7.27,7.29,1540800.0,6.828,6.8467,6.8186,6.8373,1540800.0
2012-09-05 10:10:00,7.29,7.32,7.29,7.3,3520000.0,6.8373,6.8655,6.8373,6.8467,3520000.0
2012-09-05 10:20:00,7.3,7.32,7.3,7.32,766400.0,6.8467,6.8655,6.8467,6.8655,766400.0
2012-09-05 10:30:00,7.32,7.33,7.31,7.32,1353600.0,6.8655,6.8749,6.8561,6.8655,1353600.0
2012-09-05 10:40:00,7.32,7.32,7.29,7.29,964000.0,6.8655,6.8655,6.8373,6.8373,964000.0
2012-09-05 10:50:00,7.29,7.3,7.27,7.28,1865600.0,6.8373,6.8467,6.8186,6.828,1865600.0
2012-09-05 11:00:00,7.27,7.28,7.26,7.28,1159200.0,6.8186,6.828,6.8092,6.828,1159200.0
2012-09-05 11:10:00,7.28,7.29,7.28,7.29,906400.0,6.828,6.8373,6.828,6.8373,906400.0
2012-09-05 11:20:00,7.29,7.3,7.29,7.3,708000.0,6.8373,6.8467,6.8373,6.8467,708000.0
2012-09-05 11:30:00,7.3,7.32,7.3,7.31,832800.0,6.8467,6.8655,6.8467,6.8561,832800.0
2012-09-05 11:40:00,7.31,7.31,7.3,7.3,586400.0,6.8561,6.8561,6.8467,6.8467,586400.0
2012-09-05 11:50:00,7.31,7.31,7.3,7.3,392800.0,6.8561,6.8561,6.8467,6.8467,392800.0
2012-09-05 12:00:00,7.3,7.31,7.3,7.31,631200.0,6.8467,6.8561,6.8467,6.8561,631200.0
2012-09-05 12:10:00,7.31,7.31,7.3,7.3,777600.0,6.8561,6.8561,6.8467,6.8467,777600.0
2012-09-05 12:20:00,7.3,7.31,7.3,7.31,566400.0,6.8467,6.8561,6.8467,6.8561,566400.0
2012-09-05 12:30:00,7.31,7.31,7.3,7.3,380000.0,6.8561,6.8561,6.8467,6.8467,380000.0
2012-09-05 12:40:00,7.3,7.3,7.3,7.3,360800.0,6.8467,6.8467,6.8467,6.8467,360800.0
2012-09-05 12:50:00,7.3,7.31,7.3,7.3,478400.0,6.8467,6.8561,6.8467,6.8467,478400.0
2012-09-05 13:00:00,7.3,7.3,7.29,7.29,763200.0,6.8467,6.8467,6.8373,6.8373,763200.0
2012-09-05 13:10:00,7.3,7.3,7.29,7.3,422400.0,6.8467,6.8467,6.8373,6.8467,422400.0
2012-09-05 13:20:00,7.3,7.3,7.29,7.29,620000.0,6.8467,6.8467,6.8373,6.8373,620000.0
2012-09-05 13:30:00,7.29,7.29,7.27,7.27,1057600.0,6.8373,6.8373,6.8186,6.8186,1057600.0
2012-09-05 13:40:00,7.27,7.27,7.25,7.26,2066400.0,6.8186,6.8186,6.7998,6.8092,2066400.0
2012-09-05 13:50:00,7.26,7.27,7.25,7.27,842400.0,6.8092,6.8186,6.7998,6.8186,842400.0
2012-09-05 14:00:00,7.27,7.27,7.26,7.27,783200.0,6.8186,6.8186,6.8092,6.8186,783200.0
2012-09-05 14:10:00,7.27,7.27,7.26,7.26,638400.0,6.8186,6.8186,6.8092,6.8092,638400.0
2012-09-05 14:20:00,7.26,7.28,7.26,7.27,742400.0,6.8092,6.828,6.8092,6.8186,742400.0
2012-09-05 14:30:00,7.27,7.29,7.27,7.29,1107200.0,6.8186,6.8373,6.8186,6.8373,1107200.0
2012-09-05 14:40:00,7.29,7.29,7.28,7.28,743200.0,6.8373,6.8373,6.828,6.828,743200.0
2012-09-05 14:50:00,7.28,7.29,7.28,7.28,536000.0,6.828,6.8373,6.828,6.828,536000.0
2012-09-05 15:00:00,7.28,7.28,7.26,7.27,1156000.0,6.828,6.828,6.8092,6.8186,1156000.0
2012-09-05 15:10:00,7.27,7.28,7.26,7.27,1207200.0,6.8186,6.828,6.8092,6.8186,1207200.0
2012-09-05 15:20:00,7.27,7.28,7.27,7.28,825600.0,6.8186,6.828,6.8186,6.828,825600.0
2012-09-05 15:30:00,7.28,7.29,7.27,7.28,1218400.0,6.828,6.8373,6.8186,6.828,1218400.0
2012-09-05 15:40:00,7.28,7.28,7.26,7.27,1856000.0,6.828,6.828,6.8092,6.8186,1856000.0
2012-09-05 15:50:00,7.27,7.28,7.27,7.27,3119200.0,6.8186,6.828,6.8186,6.8186,3119200.0
2012-09-06 09:30:00,7.36,7.44,7.36,7.44,3838400.0,6.903,6.978,6.903,6.978,3838400.0
2012-09-06 09:40:00,7.44,7.45,7.42,7.43,3976000.0,6.978,6.9874,6.9593,6.9687,3976000.0
2012-09-06 09:50:00,7.43,7.45,7.43,7.44,2426400.0,6.9687,6.9874,6.9687,6.978,2426400.0
2012-09-06 10:00:00,7.44,7.48,7.44,7.47,4145600.0,6.978,7.0155,6.978,7.0062,4145600.0
2012-09-06 10:10:00,7.47,7.49,7.47,7.48,1872800.0,7.0062,7.0249,7.0062,7.0155,1872800.0
2012-09-06 10:20:00,7.48,7.49,7.47,7.49,1245600.0,7.0155,7.0249,7.0062,7.0249,1245600.0
2012-09-06 10:30:00,7.49,7.53,7.49,7.53,4088800.0,7.0249,7.0624,7.0249,7.0624,4088800.0
2012-09-06 10:40:00,7.52,7.53,7.52,7.53,1844800.0,7.0531,7.0624,7.0531,7.0624,1844800.0
2012-09-06 10:50:00,7.53,7.55,7.52,7.54,2226400.0,7.0624,7.0812,7.0531,7.0718,2226400.0
2012-09-06 11:00:00,7.54,7.55,7.53,7.53,1326400.0,7.0718,7.0812,7.0624,7.0624,1326400.0
2012-09-06 11:10:00,7.54,7.54,7.52,7.52,877600.0,7.0718,7.0718,7.0531,7.0531,877600.0
2012-09-06 11:20:00,7.52,7.53,7.52,7.53,681600.0,7.0531,7.0624,7.0531,7.0624,681600.0
2012-09-06 11:30:00,7.53,7.55,7.53,7.55,1252800.0,7.0624,7.0812,7.0624,7.0812,1252800.0
2012-09-06 11:40:00,7.55,7.55,7.54,7.54,1197600.0,7.0812,7.0812,7.0718,7.0718,1197600.0
2012-09-06 11:50:00,7.54,7.56,7.54,7.55,874400.0,7.0718,7.0906,7.0718,7.0812,874400.0
2012-09-06 12:00:00,7.55,7.56,7.55,7.56,636800.0,7.0812,7.0906,7.0812,7.0906,636800.0
2012-09-06 12:10:00,7.56,7.56,7.55,7.56,669600.0,7.0906,7.0906,7.0812,7.0906,669600.0
2012-09-06 12:20:00,7.56,7.56,7.54,7.55,1535200.0,7.0906,7.0906,7.0718,7.0812,1535200.0
2012-09-06 12:30:00,7.55,7.56,7.55,7.56,824000.0,7.0812,7.0906,7.0812,7.0906,824000.0
2012-09-06 12:40:00,7.56,7.56,7.55,7.55,407200.0,7.0906,7.0906,7.0812,7.0812,407200.0
2012-09-06 12:50:00,7.55,7.56,7.55,7.56,772000.0,7.0812,7.0906,7.0812,7.0906,772000.0
2012-09-06 13:00:00,7.56,7.56,7.55,7.55,624800.0,7.0906,7.0906,7.0812,7.0812,624800.0
2012-09-06 13:10:00,7.55,7.56,7.55,7.55,426400.0,7.0812,7.0906,7.0812,7.0812,426400.0
2012-09-06 13:20:00,7.55,7.55,7.55,7.55,807200.0,7.0812,7.0812,7.0812,7.0812,807200.0
2012-09-06 13:30:00,7.55,7.55,7.54,7.55,706400.0,7.0812,7.0812,7.0718,7.0812,706400.0
2012-09-06 13:40:00,7.55,7.56,7.55,7.55,665600.0,7.0812,7.0906,7.0812,7.0812,665600.0
2012-09-06 13:50:00,7.55,7.56,7.55,7.56,620800.0,7.0812,7.0906,7.0812,7.0906,620800.0
2012-09-06 14:00:00,7.56,7.56,7.54,7.55,612000.0,7.0906,7.0906,7.0718,7.0812,612000.0
2012-09-06 14:10:00,7.54,7.55,7.54,7.55,837600.0,7.0718,7.0812,7.0718,7.0812,837600.0
2012-09-06 14:20:00,7.55,7.55,7.54,7.55,718400.0,7.0812,7.0812,7.0718,7.0812,718400.0
2012-09-06 14:30:00,7.55,7.55,7.55,7.55,639200.0,7.0812,7.0812,7.0812,7.0812,639200.0
2012-09-06 14:40:00,7.55,7.56,7.55,7.56,594400.0,7.0812,7.0906,7.0812,7.0906,594400.0
2012-09-06 14:50:00,7.56,7.56,7.55,7.55,996000.0,7.0906,7.0906,7.0812,7.0812,996000.0
2012-09-06 15:00:00,7.55,7.55,7.54,7.54,1178400.0,7.0812,7.0812,7.0718,7.0718,1178400.0
2012-09-06 15:10:00,7.54,7.54,7.53,7.54,1315200.0,7.0718,7.0718,7.0624,7.0718,1315200.0
2012-09-06 15:20:00,7.54,7.54,7.54,7.54,1004000.0,7.0718,7.0718,7.0718,7.0718,1004000.0
2012-09-06 15:30:00,7.54,7.57,7.54,7.56,2009600.0,7.0718,7.1,7.0718,7.0906,2009600.0
2012-09-06 15:40:00,7.56,7.57,7.55,7.56,1001600.0,7.0906,7.1,7.0812,7.0906,1001600.0
2012-09-06 15:50:00,7.56,7.57,7.55,7.57,3602400.0,7.0906,7.1,7.0812,7.1,3602400.0
2012-09-07 09:30:00,7.6,7.62,7.58,7.61,4264800.0,7.1281,7.1469,7.1093,7.1375,4264800.0
2012-09-07 09:40:00,7.61,7.63,7.61,7.62,2713600.0,7.1375,7.1562,7.1375,7.1469,2713600.0
2012-09-07 09:50:00,7.62,7.62,7.59,7.6,1580000.0,7.1469,7.1469,7.1187,7.1281,1580000.0
2012-09-07 10:00:00,7.6,7.62,7.59,7.62,1152000.0,7.1281,7.1469,7.1187,7.1469,1152000.0
2012-09-07 10:10:00,7.62,7.62,7.6,7.61,1065600.0,7.1469,7.1469,7.1281,7.1375,1065600.0
2012-09-07 10:20:00,7.61,7.62,7.61,7.61,776800.0,7.1375,7.1469,7.1375,7.1375,776800.0
2012-09-07 10:30:00,7.61,7.62,7.6,7.61,1264800.0,7.1375,7.1469,7.1281,7.1375,1264800.0
2012-09-07 10:40:00,7.61,7.62,7.61,7.61,340800.0,7.1375,7.1469,7.1375,7.1375,340800.0
2012-09-07 10:50:00,7.61,7.63,7.61,7.62,1200000.0,7.1375,7.1562,7.1375,7.1469,1200000.0
2012-09-07 11:00:00,7.62,7.62,7.6,7.61,589600.0,7.1469,7.1469,7.1281,7.1375,589600.0
2012-09-07 11:10:00,7.61,7.61,7.6,7.6,864800.0,7.1375,7.1375,7.1281,7.1281,864800.0
2012-09-07 11:20:00,7.6,7.62,7.6,7.61,540800.0,7.1281,7.1469,7.1281,7.1375,540800.0
2012-09-07 11:30:00,7.62,7.62,7.6,7.6,796000.0,7.1469,7.1469,7.1281,7.1281,796000.0
2012-09-07 11:40:00,7.6,7.61,7.6,7.61,243200.0,7.1281,7.1375,7.1281,7.1375,243200.0
2012-09-07 11:50:00,7.61,7.62,7.61,7.61,224000.0,7.1375,7.1469,7.1375,7.1375,224000.0
2012-09-07 12:00:00,7.61,7.62,7.61,7.62,259200.0,7.1375,7.1469,7.1375,7.1469,259200.0
2012-09-07 12:10:00,7.62,7.62,7.61,7.61,142400.0,7.1469,7.1469,7.1375,7.1375,142400.0
2012-09-07 12:20:00,7.61,7.61,7.61,7.61,108800.0,7.1375,7.1375,7.1375,7.1375,108800.0
2012-09-07 12:30:00,7.61,7.61,7.6,7.61,504000.0,7.1375,7.1375,7.1281,7.1375,504000.0
2012-09-07 12:40:00,7.61,7.62,7.61,7.62,381600.0,7.1375,7.1469,7.1375,7.1469,381600.0
2012-09-07 12:50:00,7.62,7.62,7.62,7.62,320800.0,7.1469,7.1469,7.1469,7.1469,320800.0
2012-09-07 13:00:00,7.62,7.62,7.62,7.62,422400.0,7.1469,7.1469,7.1469,7.1469,422400.0
2012-09-07 13:10:00,7.62,7.62,7.61,7.62,656000.0,7.1469,7.1469,7.1375,7.1469,656000.0
2012-09-07 13:20:00,7.62,7.62,7.61,7.62,161600.0,7.1469,7.1469,7.1375,7.1469,161600.0
2012-09-07 13:30:00,7.62,7.62,7.61,7.61,153600.0,7.1469,7.1469,7.1375,7.1375,153600.0
2012-09-07 13:40:00,7.61,7.61,7.61,7.61,115200.0,7.1375,7.1375,7.1375,7.1375,115200.0
2012-09-07 13:50:00,7.61,7.61,7.61,7.61,186400.0,7.1375,7.1375,7.1375,7.1375,186400.0
2012-09-07 14:00:00,7.61,7.61,7.6,7.61,486400.0,7.1375,7.1375,7.1281,7.1375,486400.0
2012-09-07 14:10:00,7.61,7.62,7.61,7.62,257600.0,7.1375,7.1469,7.1375,7.1469,257600.0
2012-09-07 14:20:00,7.62,7.62,7.61,7.62,324000.0,7.1469,7.1469,7.1375,7.1469,324000.0
2012-09-07 14:30:00,7.62,7.62,7.62,7.62,234400.0,7.1469,7.1469,7.1469,7.1469,234400.0
2012-09-07 14:40:00,7.62,7.63,7.62,7.63,373600.0,7.1469,7.1562,7.1469,7.1562,373600.0
2012-09-07 14:50:00,7.63,7.63,7.62,7.62,488800.0,7.1562,7.1562,7.1469,7.1469,488800.0
2012-09-07 15:00:00,7.62,7.62,7.61,7.62,489600.0,7.1469,7.1469,7.1375,7.1469,489600.0
2012-09-07 15:10:00,7.62,7.62,7.61,7.61,605600.0,7.1469,7.1469,7.1375,7.1375,605600.0
2012-09-07 15:20:00,7.61,7.61,7.61,7.61,547200.0,7.1375,7.1375,7.1375,7.1375,547200.0
2012-09-07 15:30:00,7.61,7.62,7.61,7.61,650400.0,7.1375,7.1469,7.1375,7.1375,650400.0
2012-09-07 15:40:00,7.61,7.63,7.61,7.62,1132000.0,7.1375,7.1562,7.1375,7.1469,1132000.0
2012-09-07 15:50:00,7.62,7.63,7.62,7.63,2020000.0,7.1469,7.1562,7.1469,7.1562,2020000.0
2012-09-10 09:30:00,7.62,7.63,7.61,7.62,1747200.0,7.1469,7.1562,7.1375,7.1469,1747200.0
2012-09-10 09:40:00,7.62,7.62,7.6,7.61,1756800.0,7.1469,7.1469,7.1281,7.1375,1756800.0
2012-09-10 09:50:00,7.61,7.62,7.61,7.62,800000.0,7.1375,7.1469,7.1375,7.1469,800000.0
2012-09-10 10:00:00,7.62,7.63,7.61,7.62,1316000.0,7.1469,7.1562,7.1375,7.1469,1316000.0
2012-09-10 10:10:00,7.62,7.63,7.61,7.62,568800.0,7.1469,7.1562,7.1375,7.1469,568800.0
2012-09-10 10:20:00,7.63,7.64,7.62,7.64,916000.0,7.1562,7.1656,7.1469,7.1656,916000.0
2012-09-10 10:30:00,7.64,7.64,7.62,7.63,542400.0,7.1656,7.1656,7.1469,7.1562,542400.0
2012-09-10 10:40:00,7.63,7.63,7.62,7.62,512000.0,7.1562,7.1562,7.1469,7.1469,512000.0
2012-09-10 10:50:00,7.62,7.63,7.62,7.62,752800.0,7.1469,7.1562,7.1469,7.1469,752800.0
2012-09-10 11:00:00,7.62,7.63,7.62,7.63,538400.0,7.1469,7.1562,7.1469,7.1562,538400.0
2012-09-10 11:10:00,7.63,7.64,7.62,7.64,409600.0,7.1562,7.1656,7.1469,7.1656,409600.0
2012-09-10 11:20:00,7.64,7.64,7.63,7.63,299200.0,7.1656,7.1656,7.1562,7.1562,299200.0
2012-09-10 11:30:00,7.63,7.63,7.62,7.63,320800.0,7.1562,7.1562,7.1469,7.1562,320800.0
2012-09-10 11:40:00,7.63,7.63,7.63,7.63,213600.0,7.1562,7.1562,7.1562,7.1562,213600.0
2012-09-10 11:50:00,7.63,7.63,7.63,7.63,50400.0,7.1562,7.1562,7.1562,7.1562,50400.0
2012-09-10 12:00:00,7.63,7.63,7.62,7.62,197600.0,7.1562,7.1562,7.1469,7.1469,197600.0
2012-09-10 12:10:00,7.62,7.63,7.62,7.62,237600.0,7.1469,7.1562,7.1469,7.1469,237600.0
2012-09-10 12:20:00,7.62,7.62,7.61,7.61,441600.0,7.1469,7.1469,7.1375,7.1375,441600.0
2012-09-10 12:30:00,7.62,7.62,7.61,7.61,689600.0,7.1469,7.1469,7.1375,7.1375,689600.0
2012-09-10 12:40:00,7.62,7.62,7.61,7.62,115200.0,7.1469,7.1469,7.1375,7.1469,115200.0
2012-09-10 12:50:00,7.62,7.62,7.61,7.62,292000.0,7.1469,7.1469,7.1375,7.1469,292000.0
2012-09-10 13:00:00,7.62,7.62,7.62,7.62,204800.0,7.1469,7.1469,7.1469,7.1469,204800.0
2012-09-10 13:10:00,7.62,7.63,7.62,7.63,377600.0,7.1469,7.1562,7.1469,7.1562,377600.0
2012-09-10 13:20:00,7.63,7.63,7.62,7.63,271200.0,7.1562,7.1562,7.1469,7.1562,271200.0
2012-09-10 13:30:00,7.63,7.63,7.62,7.62,952000.0,7.1562,7.1562,7.1469,7.1469,952000.0
2012-09-10 13:40:00,7.62,7.62,7.61,7.61,821600.0,7.1469,7.1469,7.1375,7.1375,821600.0
2012-09-10 13:50:00,7.61,7.61,7.6,7.6,2601600.0,7.1375,7.1375,7.1281,7.1281,2601600.0
2012-09-10 14:00:00,7.6,7.61,7.6,7.61,523200.0,7.1281,7.1375,7.1281,7.1375,523200.0
2012-09-10 14:10:00,7.61,7.61,7.61,7.61,244800.0,7.1375,7.1375,7.1375,7.1375,244800.0
2012-09-10 14:20:00,7.61,7.61,7.61,7.61,1966400.0,7.1375,7.1375,7.1375,7.1375,1966400.0
2012-09-10 14:30:00,7.61,7.61,7.6,7.6,595200.0,7.1375,7.1375,7.1281,7.1281,595200.0
2012-09-10 14:40:00,7.6,7.6,7.59,7.6,808800.0,7.1281,7.1281,7.1187,7.1281,808800.0
2012-09-10 14:50:00,7.6,7.6,7.59,7.59,2517600.0,7.1281,7.1281,7.1187,7.1187,2517600.0
2012-09-10 15:00:00,7.59,7.59,7.59,7.59,395200.0,7.1187,7.1187,7.1187,7.1187,395200.0
2012-09-10 15:10:00,7.59,7.59,7.57,7.57,1281600.0,7.1187,7.1187,7.1,7.1,1281600.0
2012-09-10 15:20:00,7.58,7.58,7.57,7.58,1472000.0,7.1093,7.1093,7.1,7.1093,1472000.0
2012-09-10 15:30:00,7.58,7.58,7.56,7.57,1209600.0,7.1093,7.1093,7.0906,7.1,1209600.0
2012-09-10 15:40:00,7.57,7.57,7.54,7.55,2266400.0,7.1,7.1,7.0718,7.0812,2266400.0
2012-09-10 15:50:00,7.55,7.55,7.54,7.55,1860800.0,7.0812,7.0812,7.0718,7.0812,1860800.0
2012-09-11 09:30:00,7.55,7.57,7.55,7.56,1093600.0,7.0812,7.1,7.0812,7.0906,1093600.0
2012-09-11 09:40:00,7.56,7.58,7.56,7.58,991200.0,7.0906,7.1093,7.0906,7.1093,991200.0
2012-09-11 09:50:00,7.58,7.6,7.58,7.6,1229600.0,7.1093,7.1281,7.1093,7.1281,1229600.0
2012-09-11 10:00:00,7.6,7.6,7.59,7.59,796800.0,7.1281,7.1281,7.1187,7.1187,796800.0
2012-09-11 10:10:00,7.59,7.6,7.59,7.59,641600.0,7.1187,7.1281,7.1187,7.1187,641600.0
2012-09-11 10:20:00,7.59,7.6,7.59,7.59,306400.0,7.1187,7.1281,7.1187,7.1187,306400.0
2012-09-11 10:30:00,7.59,7.6,7.59,7.6,850400.0,7.1187,7.1281,7.1187,7.1281,850400.0
2012-09-11 10:40:00,7.6,7.61,7.59,7.61,625600.0,7.1281,7.1375,7.1187,7.1375,625600.0
2012-09-11 10:50:00,7.61,7.61,7.6,7.61,742400.0,7.1375,7.1375,7.1281,7.1375,742400.0
2012-09-11 11:00:00,7.61,7.62,7.61,7.61,413600.0,7.1375,7.1469,7.1375,7.1375,413600.0
2012-09-11 11:10:00,7.61,7.62,7.61,7.62,686400.0,7.1375,7.1469,7.1375,7.1469,686400.0
2012-09-11 11:20:00,7.62,7.63,7.62,7.63,691200.0,7.1469,7.1562,7.1469,7.1562,691200.0
2012-09-11 11:30:00,7.63,7.63,7.62,7.63,383200.0,7.1562,7.1562,7.1469,7.1562,383200.0
2012-09-11 11:40:00,7.63,7.63,7.62,7.62,408000.0,7.1562,7.1562,7.1469,7.1469,408000.0
2012-09-11 11:50:00,7.62,7.62,7.61,7.61,505600.0,7.1469,7.1469,7.1375,7.1375,505600.0
2012-09-11 12:00:00,7.61,7.61,7.61,7.61,198400.0,7.1375,7.1375,7.1375,7.1375,198400.0
2012-09-11 12:10:00,7.61,7.61,7.6,7.6,288800.0,7.1375,7.1375,7.1281,7.1281,288800.0
2012-09-11 12:20:00,7.6,7.61,7.6,7.61,284800.0,7.1281,7.1375,7.1281,7.1375,284800.0
2012-09-11 12:30:00,7.61,7.61,7.61,7.61,281600.0,7.1375,7.1375,7.1375,7.1375,281600.0
2012-09-11 12:40:00,7.61,7.61,7.6,7.6,392800.0,7.1375,7.1375,7.1281,7.1281,392800.0
2012-09-11 12:50:00,7.6,7.61,7.6,7.61,336000.0,7.1281,7.1375,7.1281,7.1375,336000.0
2012-09-11 13:00:00,7.61,7.61,7.6,7.61,612800.0,7.1375,7.1375,7.1281,7.1375,612800.0
2012-09-11 13:10:00,7.61,7.62,7.6,7.61,1025600.0,7.1375,7.1469,7.1281,7.1375,1025600.0
2012-09-11 13:20:00,7.62,7.62,7.61,7.61,322400.0,7.1469,7.1469,7.1375,7.1375,322400.0
2012-09-11 13:30:00,7.61,7.61,7.61,7.61,238400.0,7.1375,7.1375,7.1375,7.1375,238400.0
2012-09-11 13:40:00,7.61,7.63,7.61,7.62,716800.0,7.1375,7.1562,7.1375,7.1469,716800.0
2012-09-11 13:50:00,7.62,7.62,7.61,7.61,284800.0,7.1469,7.1469,7.1375,7.1375,284800.0
2012-09-11 14:00:00,7.61,7.62,7.61,7.61,325600.0,7.1375,7.1469,7.1375,7.1375,325600.0
2012-09-11 14:10:00,7.61,7.61,7.6,7.61,185600.0,7.1375,7.1375,7.1281,7.1375,185600.0
2012-09-11 14:20:00,7.61,7.62,7.61,7.62,216800.0,7.1375,7.1469,7.1375,7.1469,216800.0
2012-09-11 14:30:00,7.62,7.62,7.61,7.61,384000.0,7.1469,7.1469,7.1375,7.1375,384000.0
2012-09-11 14:40:00,7.61,7.61,7.58,7.58,979200.0,7.1375,7.1375,7.1093,7.1093,979200.0
2012-09-11 14:50:00,7.58,7.6,7.58,7.59,693600.0,7.1093,7.1281,7.1093,7.1187,693600.0
2012-09-11 15:00:00,7.59,7.6,7.58,7.59,876000.0,7.1187,7.1281,7.1093,7.1187,876000.0
2012-09-11 15:10:00,7.59,7.59,7.59,7.59,311200.0,7.1187,7.1187,7.1187,7.1187,311200.0
2012-09-11 15:20:00,7.58,7.58,7.57,7.58,1204000.0,7.1093,7.1093,7.1,7.1093,1204000.0
2012-09-11 15:30:00,7.58,7.59,7.58,7.58,624000.0,7.1093,7.1187,7.1093,7.1093,624000.0
2012-09-11 15:40:00,7.58,7.6,7.58,7.6,1167200.0,7.1093,7.1281,7.1093,7.1281,1167200.0
2012-09-11 15:50:00,7.59,7.6,7.58,7.58,1564000.0,7.1187,7.1281,7.1093,7.1093,1564000.0
2012-09-12 09:30:00,7.64,7.65,7.63,7.65,3027200.0,7.1656,7.175,7.1562,7.175,3027200.0
2012-09-12 09:40:00,7.65,7.65,7.64,7.65,841600.0,7.175,7.175,7.1656,7.175,841600.0
2012-09-12 09:50:00,7.64,7.65,7.63,7.63,1155200.0,7.1656,7.175,7.1562,7.1562,1155200.0
2012-09-12 10:00:00,7.63,7.64,7.62,7.64,928800.0,7.1562,7.1656,7.1469,7.1656,928800.0
2012-09-12 10:10:00,7.64,7.65,7.63,7.64,1354400.0,7.1656,7.175,7.1562,7.1656,1354400.0
2012-09-12 10:20:00,7.64,7.64,7.62,7.62,806400.0,7.1656,7.1656,7.1469,7.1469,806400.0
2012-09-12 10:30:00,7.62,7.62,7.6,7.61,1023200.0,7.1469,7.1469,7.1281,7.1375,1023200.0
2012-09-12 10:40:00,7.61,7.61,7.59,7.6,2544800.0,7.1375,7.1375,7.1187,7.1281,2544800.0
2012-09-12 10:50:00,7.6,7.62,7.6,7.61,1573600.0,7.1281,7.1469,7.1281,7.1375,1573600.0
2012-09-12 11:00:00,7.62,7.62,7.61,7.62,773600.0,7.1469,7.1469,7.1375,7.1469,773600.0
2012-09-12 11:10:00,7.62,7.63,7.62,7.63,325600.0,7.1469,7.1562,7.1469,7.1562,325600.0
2012-09-12 11:20:00,7.63,7.64,7.63,7.63,1000800.0,7.1562,7.1656,7.1562,7.1562,1000800.0
2012-09-12 11:30:00,7.63,7.64,7.63,7.63,499200.0,7.1562,7.1656,7.1562,7.1562,499200.0
2012-09-12 11:40:00,7.63,7.63,7.62,7.63,740800.0,7.1562,7.1562,7.1469,7.1562,740800.0
2012-09-12 11:50:00,7.63,7.63,7.62,7.63,524000.0,7.1562,7.1562,7.1469,7.1562,524000.0
2012-09-12 12:00:00,7.63,7.63,7.61,7.61,568000.0,7.1562,7.1562,7.1375,7.1375,568000.0
2012-09-12 12:10:00,7.61,7.62,7.61,7.62,588800.0,7.1375,7.1469,7.1375,7.1469,588800.0
2012-09-12 12:20:00,7.62,7.63,7.62,7.63,549600.0,7.1469,7.1562,7.1469,7.1562,549600.0
2012-09-12 12:30:00,7.63,7.63,7.62,7.63,296800.0,7.1562,7.1562,7.1469,7.1562,296800.0
2012-09-12 12:40:00,7.63,7.63,7.62,7.62,312800.0,7.1562,7.1562,7.1469,7.1469,312800.0
2012-09-12 12:50:00,7.62,7.63,7.62,7.63,799200.0,7.1469,7.1562,7.1469,7.1562,799200.0
2012-09-12 13:00:00,7.63,7.65,7.63,7.65,1609600.0,7.1562,7.175,7.1562,7.175,1609600.0
2012-09-12 13:10:00,7.64,7.65,7.62,7.63,729600.0,7.1656,7.175,7.1469,7.1562,729600.0
2012-09-12 13:20:00,7.63,7.64,7.63,7.63,328000.0,7.1562,7.1656,7.1562,7.1562,328000.0
2012-09-12 13:30:00,7.63,7.64,7.63,7.63,496800.0,7.1562,7.1656,7.1562,7.1562,496800.0
2012-09-12 13:40:00,7.63,7.64,7.63,7.64,451200.0,7.1562,7.1656,7.1562,7.1656,451200.0
2012-09-12 13:50:00,7.64,7.64,7.63,7.63,770400.0,7.1656,7.1656,7.1562,7.1562,770400.0
2012-09-12 14:00:00,7.63,7.64,7.63,7.64,234400.0,7.1562,7.1656,7.1562,7.1656,234400.0
2012-09-12 14:10:00,7.64,7.64,7.62,7.62,464800.0,7.1656,7.1656,7.1469,7.1469,464800.0
2012-09-12 14:20:00,7.62,7.64,7.62,7.63,519200.0,7.1469,7.1656,7.1469,7.1562,519200.0
2012-09-12 14:30:00,7.63,7.63,7.62,7.62,478400.0,7.1562,7.1562,7.1469,7.1469,478400.0
2012-09-12 14:40:00,7.62,7.62,7.61,7.61,786400.0,7.1469,7.1469,7.1375,7.1375,786400.0
2012-09-12 14:50:00,7.61,7.62,7.61,7.61,622400.0,7.1375,7.1469,7.1375,7.1375,622400.0
2012-09-12 15:00:00,7.61,7.61,7.59,7.6,1864000.0,7.1375,7.1375,7.1187,7.1281,1864000.0
2012-09-12 15:10:00,7.6,7.6,7.59,7.6,1232000.0,7.1281,7.1281,7.1187,7.1281,1232000.0
2012-09-12 15:20:00,7.6,7.61,7.59,7.61,1387200.0,7.1281,7.1375,7.1187,7.1375,1387200.0
2012-09-12 15:30:00,7.61,7.62,7.61,7.62,880800.0,7.1375,7.1469,7.1375,7.1469,880800.0
2012-09-12 15:40:00,7.62,7.62,7.6,7.61,1207200.0,7.1469,7.1469,7.1281,7.1375,1207200.0
2012-09-12 15:50:00,7.6,7.63,7.6,7.63,1761600.0,7.1281,7.1562,7.1281,7.1562,1761600.0
2012-09-13 09:30:00,7.64,7.64,7.61,7.62,1688800.0,7.1656,7.1656,7.1375,7.1469,1688800.0
2012-09-13 09:40:00,7.62,7.63,7.61,7.62,1648800.0,7.1469,7.1562,7.1375,7.1469,1648800.0
2012-09-13 09:50:00,7.62,7.62,7.61,7.62,1148000.0,7.1469,7.1469,7.1375,7.1469,1148000.0
2012-09-13 10:00:00,7.63,7.64,7.62,7.63,1269600.0,7.1562,7.1656,7.1469,7.1562,1269600.0
2012-09-13 10:10:00,7.63,7.64,7.63,7.63,682400.0,7.1562,7.1656,7.1562,7.1562,682400.0
2012-09-13 10:20:00,7.63,7.64,7.62,7.62,876800.0,7.1562,7.1656,7.1469,7.1469,876800.0
2012-09-13 10:30:00,7.62,7.63,7.62,7.63,439200.0,7.1469,7.1562,7.1469,7.1562,439200.0
2012-09-13 10:40:00,7.63,7.63,7.63,7.63,219200.0,7.1562,7.1562,7.1562,7.1562,219200.0
2012-09-13 10:50:00,7.63,7.64,7.63,7.64,220800.0,7.1562,7.1656,7.1562,7.1656,220800.0
2012-09-13 11:00:00,7.64,7.65,7.64,7.65,1152800.0,7.1656,7.175,7.1656,7.175,1152800.0
2012-09-13 11:10:00,7.65,7.66,7.65,7.65,880800.0,7.175,7.1844,7.175,7.175,880800.0
2012-09-13 11:20:00,7.66,7.66,7.65,7.65,740000.0,7.1844,7.1844,7.175,7.175,740000.0
2012-09-13 11:30:00,7.66,7.66,7.65,7.65,496800.0,7.1844,7.1844,7.175,7.175,496800.0
2012-09-13 11:40:00,7.65,7.65,7.64,7.65,248800.0,7.175,7.175,7.1656,7.175,248800.0
2012-09-13 11:50:00,7.65,7.65,7.64,7.64,795200.0,7.175,7.175,7.1656,7.1656,795200.0
2012-09-13 12:00:00,7.64,7.64,7.64,7.64,497600.0,7.1656,7.1656,7.1656,7.1656,497600.0
2012-09-13 12:10:00,7.64,7.64,7.62,7.63,846400.0,7.1656,7.1656,7.1469,7.1562,846400.0
2012-09-13 12:20:00,7.63,7.65,7.63,7.63,440800.0,7.1562,7.175,7.1562,7.1562,440800.0
2012-09-13 12:30:00,7.63,7.74,7.62,7.7,7848000.0,7.1562,7.2594,7.1469,7.2219,7848000.0
2012-09-13 12:40:00,7.7,7.76,7.69,7.72,6820800.0,7.2219,7.2782,7.2125,7.2406,6820800.0
2012-09-13 12:50:00,7.72,7.75,7.71,7.75,2822400.0,7.2406,7.2688,7.2313,7.2688,2822400.0
2012-09-13 13:00:00,7.75,7.78,7.75,7.76,4551200.0,7.2688,7.2969,7.2688,7.2782,4551200.0
2012-09-13 13:10:00,7.76,7.77,7.74,7.76,2997600.0,7.2782,7.2875,7.2594,7.2782,2997600.0
2012-09-13 13:20:00,7.76,7.8,7.76,7.8,2381600.0,7.2782,7.3157,7.2782,7.3157,2381600.0
2012-09-13 13:30:00,7.8,7.83,7.8,7.82,2529600.0,7.3157,7.3438,7.3157,7.3344,2529600.0
2012-09-13 13:40:00,7.82,7.83,7.81,7.82,1131200.0,7.3344,7.3438,7.3251,7.3344,1131200.0
2012-09-13 13:50:00,7.82,7.83,7.81,7.81,1319200.0,7.3344,7.3438,7.3251,7.3251,1319200.0
2012-09-13 14:00:00,7.81,7.85,7.81,7.84,3505600.0,7.3251,7.3626,7.3251,7.3532,3505600.0
2012-09-13 14:10:00,7.84,7.86,7.84,7.86,2902400.0,7.3532,7.372,7.3532,7.372,2902400.0
2012-09-13 14:20:00,7.86,7.92,7.86,7.9,4848800.0,7.372,7.4282,7.372,7.4095,4848800.0
2012-09-13 14:30:00,7.9,7.9,7.87,7.87,2778400.0,7.4095,7.4095,7.3813,7.3813,2778400.0
2012-09-13 14:40:00,7.87,7.89,7.87,7.88,1636800.0,7.3813,7.4001,7.3813,7.3907,1636800.0
2012-09-13 14:50:00,7.88,7.88,7.85,7.86,1568000.0,7.3907,7.3907,7.3626,7.372,1568000.0
2012-09-13 15:00:00,7.86,7.87,7.85,7.87,1444000.0,7.372,7.3813,7.3626,7.3813,1444000.0
2012-09-13 15:10:00,7.87,7.88,7.85,7.85,1027200.0,7.3813,7.3907,7.3626,7.3626,1027200.0
2012-09-13 15:20:00,7.85,7.87,7.85,7.87,1254400.0,7.3626,7.3813,7.3626,7.3813,1254400.0
2012-09-13 15:30:00,7.86,7.89,7.86,7.88,1526400.0,7.372,7.4001,7.372,7.3907,1526400.0
2012-09-13 15:40:00,7.89,7.9,7.88,7.88,1246400.0,7.4001,7.4095,7.3907,7.3907,1246400.0
2012-09-13 15:50:00,7.88,7.89,7.85,7.88,2197600.0,7.3907,7.4001,7.3626,7.3907,2197600.0
2012-09-14 09:30:00,7.9,7.95,7.9,7.95,6049600.0,7.4095,7.4564,7.4095,7.4564,6049600.0
2012-09-14 09:40:00,7.95,7.96,7.93,7.95,2833600.0,7.4564,7.4657,7.4376,7.4564,2833600.0
2012-09-14 09:50:00,7.95,7.98,7.95,7.96,3310400.0,7.4564,7.4845,7.4564,7.4657,3310400.0
2012-09-14 10:00:00,7.96,7.98,7.96,7.98,1486400.0,7.4657,7.4845,7.4657,7.4845,1486400.0
2012-09-14 10:10:00,7.98,8.02,7.97,8.02,2936800.0,7.4845,7.522,7.4751,7.522,2936800.0
2012-09-14 10:20:00,8.02,8.03,8.01,8.01,2684000.0,7.522,7.5314,7.5126,7.5126,2684000.0
2012-09-14 10:30:00,8.01,8.01,7.99,8.0,1663200.0,7.5126,7.5126,7.4939,7.5033,1663200.0
2012-09-14 10:40:00,8.0,8.0,7.97,7.97,3244800.0,7.5033,7.5033,7.4751,7.4751,3244800.0
2012-09-14 10:50:00,7.98,7.98,7.96,7.97,2375200.0,7.4845,7.4845,7.4657,7.4751,2375200.0
2012-09-14 11:00:00,7.97,7.98,7.96,7.97,1968800.0,7.4751,7.4845,7.4657,7.4751,1968800.0
2012-09-14 11:10:00,7.97,7.98,7.95,7.96,3211200.0,7.4751,7.4845,7.4564,7.4657,3211200.0
2012-09-14 11:20:00,7.96,7.98,7.96,7.97,1442400.0,7.4657,7.4845,7.4657,7.4751,1442400.0
2012-09-14 11:30:00,7.97,7.98,7.95,7.96,2352000.0,7.4751,7.4845,7.4564,7.4657,2352000.0
2012-09-14 11:40:00,7.96,7.96,7.95,7.95,2520000.0,7.4657,7.4657,7.4564,7.4564,2520000.0
2012-09-14 11:50:00,7.95,7.95,7.93,7.94,2612800.0,7.4564,7.4564,7.4376,7.447,2612800.0
2012-09-14 12:00:00,7.94,7.96,7.94,7.96,1348000.0,7.447,7.4657,7.447,7.4657,1348000.0
2012-09-14 12:10:00,7.97,7.98,7.96,7.97,716000.0,7.4751,7.4845,7.4657,7.4751,716000.0
2012-09-14 12:20:00,7.97,7.98,7.97,7.98,872800.0,7.4751,7.4845,7.4751,7.4845,872800.0
2012-09-14 12:30:00,7.98,7.98,7.97,7.97,328800.0,7.4845,7.4845,7.4751,7.4751,328800.0
2012-09-14 12:40:00,7.97,7.98,7.97,7.98,396000.0,7.4751,7.4845,7.4751,7.4845,396000.0
2012-09-14 12:50:00,7.97,7.98,7.96,7.96,780000.0,7.4751,7.4845,7.4657,7.4657,780000.0
2012-09-14 13:00:00,7.96,7.96,7.95,7.96,619200.0,7.4657,7.4657,7.4564,7.4657,619200.0
2012-09-14 13:10:00,7.96,7.96,7.94,7.94,1245600.0,7.4657,7.4657,7.447,7.447,1245600.0
2012-09-14 13:20:00,7.94,7.94,7.91,7.91,1936800.0,7.447,7.447,7.4188,7.4188,1936800.0
2012-09-14 13:30:00,7.91,7.93,7.91,7.92,1744800.0,7.4188,7.4376,7.4188,7.4282,1744800.0
2012-09-14 13:40:00,7.92,7.93,7.92,7.92,757600.0,7.4282,7.4376,7.4282,7.4282,757600.0
2012-09-14 13:50:00,7.93,7.95,7.92,7.94,1367200.0,7.4376,7.4564,7.4282,7.447,1367200.0
2012-09-14 14:00:00,7.94,7.95,7.93,7.94,578400.0,7.447,7.4564,7.4376,7.447,578400.0
2012-09-14 14:10:00,7.94,7.94,7.93,7.93,605600.0,7.447,7.447,7.4376,7.4376,605600.0
2012-09-14 14:20:00,7.93,7.95,7.93,7.94,842400.0,7.4376,7.4564,7.4376,7.447,842400.0
2012-09-14 14:30:00,7.94,7.94,7.93,7.93,764000.0,7.447,7.447,7.4376,7.4376,764000.0
2012-09-14 14:40:00,7.93,7.94,7.93,7.94,604800.0,7.4376,7.447,7.4376,7.447,604800.0
2012-09-14 14:50:00,7.94,7.95,7.92,7.95,3195200.0,7.447,7.4564,7.4282,7.4564,3195200.0
2012-09-14 15:00:00,7.95,7.95,7.93,7.93,977600.0,7.4564,7.4564,7.4376,7.4376,977600.0
2012-09-14 15:10:00,7.93,7.93,7.91,7.92,1574400.0,7.4376,7.4376,7.4188,7.4282,1574400.0
2012-09-14 15:20:00,7.92,7.92,7.89,7.91,2945600.0,7.4282,7.4282,7.4001,7.4188,2945600.0
2012-09-14 15:30:00,7.91,7.93,7.89,7.91,3295200.0,7.4188,7.4376,7.4001,7.4188,3295200.0
2012-09-14 15:40:00,7.91,7.92,7.89,7.9,2888000.0,7.4188,7.4282,7.4001,7.4095,2888000.0
2012-09-14 15:50:00,7.89,7.94,7.89,7.94,3629600.0,7.4001,7.447,7.4001,7.447,3629600.0
2012-09-17 09:30:00,7.91,7.93,7.9,7.92,2075200.0,7.4188,7.4376,7.4095,7.4282,2075200.0
2012-09-17 09:40:00,7.92,7.92,7.89,7.9,2256800.0,7.4282,7.4282,7.4001,7.4095,2256800.0
2012-09-17 09:50:00,7.89,7.91,7.89,7.9,806400.0,7.4001,7.4188,7.4001,7.4095,806400.0
2012-09-17 10:00:00,7.9,7.91,7.9,7.9,808800.0,7.4095,7.4188,7.4095,7.4095,808800.0
2012-09-17 10:10:00,7.9,7.91,7.9,7.91,690400.0,7.4095,7.4188,7.4095,7.4188,690400.0
2012-09-17 10:20:00,7.91,7.92,7.9,7.92,608800.0,7.4188,7.4282,7.4095,7.4282,608800.0
2012-09-17 10:30:00,7.92,7.93,7.9,7.9,1097600.0,7.4282,7.4376,7.4095,7.4095,1097600.0
2012-09-17 10:40:00,7.9,7.92,7.9,7.91,852000.0,7.4095,7.4282,7.4095,7.4188,852000.0
2012-09-17 10:50:00,7.91,7.92,7.9,7.91,1145600.0,7.4188,7.4282,7.4095,7.4188,1145600.0
2012-09-17 11:00:00,7.91,7.92,7.91,7.91,1265600.0,7.4188,7.4282,7.4188,7.4188,1265600.0
2012-09-17 11:10:00,7.91,7.92,7.9,7.91,1254400.0,7.4188,7.4282,7.4095,7.4188,1254400.0
2012-09-17 11:20:00,7.91,7.92,7.9,7.9,323200.0,7.4188,7.4282,7.4095,7.4095,323200.0
2012-09-17 11:30:00,7.91,7.91,7.9,7.9,465600.0,7.4188,7.4188,7.4095,7.4095,465600.0
2012-09-17 11:40:00,7.9,7.91,7.9,7.91,432800.0,7.4095,7.4188,7.4095,7.4188,432800.0
2012-09-17 11:50:00,7.91,7.92,7.9,7.91,604800.0,7.4188,7.4282,7.4095,7.4188,604800.0
2012-09-17 12:00:00,7.9,7.91,7.9,7.91,841600.0,7.4095,7.4188,7.4095,7.4188,841600.0
2012-09-17 12:10:00,7.91,7.91,7.9,7.9,158400.0,7.4188,7.4188,7.4095,7.4095,158400.0
2012-09-17 12:20:00,7.91,7.91,7.9,7.91,500000.0,7.4188,7.4188,7.4095,7.4188,500000.0
2012-09-17 12:30:00,7.91,7.91,7.9,7.91,344800.0,7.4188,7.4188,7.4095,7.4188,344800.0
2012-09-17 12:40:00,7.91,7.91,7.91,7.91,196800.0,7.4188,7.4188,7.4188,7.4188,196800.0
2012-09-17 12:50:00,7.91,7.91,7.9,7.9,407200.0,7.4188,7.4188,7.4095,7.4095,407200.0
2012-09-17 13:00:00,7.9,7.9,7.9,7.9,235200.0,7.4095,7.4095,7.4095,7.4095,235200.0
2012-09-17 13:10:00,7.9,7.91,7.9,7.9,654400.0,7.4095,7.4188,7.4095,7.4095,654400.0
2012-09-17 13:20:00,7.9,7.9,7.9,7.9,135200.0,7.4095,7.4095,7.4095,7.4095,135200.0
2012-09-17 13:30:00,7.9,7.9,7.9,7.9,247200.0,7.4095,7.4095,7.4095,7.4095,247200.0
2012-09-17 13:40:00,7.9,7.9,7.89,7.89,1046400.0,7.4095,7.4095,7.4001,7.4001,1046400.0
2012-09-17 13:50:00,7.89,7.89,7.88,7.89,911200.0,7.4001,7.4001,7.3907,7.4001,911200.0
2012-09-17 14:00:00,7.89,7.89,7.86,7.87,1540000.0,7.4001,7.4001,7.372,7.3813,1540000.0
2012-09-17 14:10:00,7.87,7.89,7.86,7.88,1068000.0,7.3813,7.4001,7.372,7.3907,1068000.0
2012-09-17 14:20:00,7.88,7.9,7.87,7.87,808000.0,7.3907,7.4095,7.3813,7.3813,808000.0
2012-09-17 14:30:00,7.88,7.88,7.87,7.88,662400.0,7.3907,7.3907,7.3813,7.3907,662400.0
2012-09-17 14:40:00,7.87,7.88,7.86,7.88,2080800.0,7.3813,7.3907,7.372,7.3907,2080800.0
2012-09-17 14:50:00,7.88,7.88,7.87,7.87,371200.0,7.3907,7.3907,7.3813,7.3813,371200.0
2012-09-17 15:00:00,7.87,7.88,7.86,7.87,729600.0,7.3813,7.3907,7.372,7.3813,729600.0
2012-09-17 15:10:00,7.87,7.88,7.86,7.87,920000.0,7.3813,7.3907,7.372,7.3813,920000.0
2012-09-17 15:20:00,7.87,7.87,7.85,7.85,1964000.0,7.3813,7.3813,7.3626,7.3626,1964000.0
2012-09-17 15:30:00,7.85,7.86,7.85,7.86,2123200.0,7.3626,7.372,7.3626,7.372,2123200.0
2012-09-17 15:40:00,7.86,7.88,7.86,7.88,2302400.0,7.372,7.3907,7.372,7.3907,2302400.0
2012-09-17 15:50:00,7.88,7.89,7.87,7.89,2905600.0,7.3907,7.4001,7.3813,7.4001,2905600.0
2012-09-18 09:30:00,7.86,7.87,7.83,7.84,2325600.0,7.372,7.3813,7.3438,7.3532,2325600.0
2012-09-18 09:40:00,7.84,7.85,7.84,7.85,2471200.0,7.3532,7.3626,7.3532,7.3626,2471200.0
2012-09-18 09:50:00,7.85,7.86,7.84,7.86,1910400.0,7.3626,7.372,7.3532,7.372,1910400.0
2012-09-18 10:00:00,7.86,7.87,7.85,7.85,1260800.0,7.372,7.3813,7.3626,7.3626,1260800.0
2012-09-18 10:10:00,7.85,7.86,7.85,7.85,1351200.0,7.3626,7.372,7.3626,7.3626,1351200.0
2012-09-18 10:20:00,7.85,7.87,7.85,7.86,1092800.0,7.3626,7.3813,7.3626,7.372,1092800.0
2012-09-18 10:30:00,7.86,7.87,7.86,7.87,1782400.0,7.372,7.3813,7.372,7.3813,1782400.0
2012-09-18 10:40:00,7.87,7.87,7.85,7.86,1586400.0,7.3813,7.3813,7.3626,7.372,1586400.0
2012-09-18 10:50:00,7.86,7.88,7.85,7.88,891200.0,7.372,7.3907,7.3626,7.3907,891200.0
2012-09-18 11:00:00,7.88,7.88,7.87,7.88,1015200.0,7.3907,7.3907,7.3813,7.3907,1015200.0
2012-09-18 11:10:00,7.88,7.89,7.88,7.89,1007200.0,7.3907,7.4001,7.3907,7.4001,1007200.0
2012-09-18 11:20:00,7.89,7.89,7.88,7.89,502400.0,7.4001,7.4001,7.3907,7.4001,502400.0
2012-09-18 11:30:00,7.88,7.88,7.86,7.87,1217600.0,7.3907,7.3907,7.372,7.3813,1217600.0
2012-09-18 11:40:00,7.87,7.87,7.86,7.87,608000.0,7.3813,7.3813,7.372,7.3813,608000.0
2012-09-18 11:50:00,7.87,7.87,7.86,7.86,681600.0,7.3813,7.3813,7.372,7.372,681600.0
2012-09-18 12:00:00,7.86,7.87,7.86,7.86,330400.0,7.372,7.3813,7.372,7.372,330400.0
2012-09-18 12:10:00,7.86,7.86,7.84,7.84,988800.0,7.372,7.372,7.3532,7.3532,988800.0
2012-09-18 12:20:00,7.84,7.85,7.84,7.84,604800.0,7.3532,7.3626,7.3532,7.3532,604800.0
2012-09-18 12:30:00,7.84,7.85,7.84,7.85,312800.0,7.3532,7.3626,7.3532,7.3626,312800.0
2012-09-18 12:40:00,7.85,7.85,7.84,7.85,391200.0,7.3626,7.3626,7.3532,7.3626,391200.0
2012-09-18 12:50:00,7.85,7.86,7.85,7.85,567200.0,7.3626,7.372,7.3626,7.3626,567200.0
2012-09-18 13:00:00,7.85,7.86,7.84,7.85,645600.0,7.3626,7.372,7.3532,7.3626,645600.0
2012-09-18 13:10:00,7.85,7.86,7.85,7.86,664000.0,7.3626,7.372,7.3626,7.372,664000.0
2012-09-18 13:20:00,7.86,7.86,7.85,7.85,636800.0,7.372,7.372,7.3626,7.3626,636800.0
2012-09-18 13:30:00,7.85,7.85,7.85,7.85,316800.0,7.3626,7.3626,7.3626,7.3626,316800.0
2012-09-18 13:40:00,7.85,7.85,7.85,7.85,184000.0,7.3626,7.3626,7.3626,7.3626,184000.0
2012-09-18 13:50:00,7.85,7.85,7.84,7.84,299200.0,7.3626,7.3626,7.3532,7.3532,299200.0
2012-09-18 14:00:00,7.84,7.85,7.84,7.85,369600.0,7.3532,7.3626,7.3532,7.3626,369600.0
2012-09-18 14:10:00,7.85,7.86,7.84,7.85,411200.0,7.3626,7.372,7.3532,7.3626,411200.0
2012-09-18 14:20:00,7.85,7.86,7.85,7.85,388000.0,7.3626,7.372,7.3626,7.3626,388000.0
2012-09-18 14:30:00,7.86,7.86,7.84,7.84,632800.0,7.372,7.372,7.3532,7.3532,632800.0
2012-09-18 14:40:00,7.84,7.85,7.84,7.85,586400.0,7.3532,7.3626,7.3532,7.3626,586400.0
2012-09-18 14:50:00,7.85,7.85,7.84,7.85,569600.0,7.3626,7.3626,7.3532,7.3626,569600.0
2012-09-18 15:00:00,7.85,7.86,7.84,7.86,879200.0,7.3626,7.372,7.3532,7.372,879200.0
2012-09-18 15:10:00,7.86,7.86,7.85,7.85,1098400.0,7.372,7.372,7.3626,7.3626,1098400.0
2012-09-18 15:20:00,7.85,7.86,7.85,7.86,296800.0,7.3626,7.372,7.3626,7.372,296800.0
2012-09-18 15:30:00,7.86,7.87,7.85,7.86,857600.0,7.372,7.3813,7.3626,7.372,857600.0
2012-09-18 15:40:00,7.86,7.87,7.85,7.86,2137600.0,7.372,7.3813,7.3626,7.372,2137600.0
2012-09-18 15:50:00,7.86,7.87,7.86,7.87,2889600.0,7.372,7.3813,7.372,7.3813,2889600.0
2012-09-19 09:30:00,7.89,7.89,7.86,7.86,1494400.0,7.4001,7.4001,7.372,7.372,1494400.0
2012-09-19 09:40:00,7.86,7.87,7.85,7.86,1690400.0,7.372,7.3813,7.3626,7.372,1690400.0
2012-09-19 09:50:00,7.86,7.87,7.85,7.86,1580800.0,7.372,7.3813,7.3626,7.372,1580800.0
2012-09-19 10:00:00,7.87,7.91,7.87,7.89,3243200.0,7.3813,7.4188,7.3813,7.4001,3243200.0
2012-09-19 10:10:00,7.9,7.91,7.89,7.9,1095200.0,7.4095,7.4188,7.4001,7.4095,1095200.0
2012-09-19 10:20:00,7.9,7.9,7.88,7.88,1165600.0,7.4095,7.4095,7.3907,7.3907,1165600.0
2012-09-19 10:30:00,7.88,7.88,7.86,7.88,1772000.0,7.3907,7.3907,7.372,7.3907,1772000.0
2012-09-19 10:40:00,7.88,7.89,7.87,7.89,984800.0,7.3907,7.4001,7.3813,7.4001,984800.0
2012-09-19 10:50:00,7.89,7.89,7.87,7.88,727200.0,7.4001,7.4001,7.3813,7.3907,727200.0
2012-09-19 11:00:00,7.88,7.89,7.87,7.89,866400.0,7.3907,7.4001,7.3813,7.4001,866400.0
2012-09-19 11:10:00,7.89,7.9,7.88,7.9,1281600.0,7.4001,7.4095,7.3907,7.4095,1281600.0
2012-09-19 11:20:00,7.9,7.92,7.9,7.91,1850400.0,7.4095,7.4282,7.4095,7.4188,1850400.0
2012-09-19 11:30:00,7.91,7.91,7.9,7.91,612800.0,7.4188,7.4188,7.4095,7.4188,612800.0
2012-09-19 11:40:00,7.91,7.92,7.91,7.92,832000.0,7.4188,7.4282,7.4188,7.4282,832000.0
2012-09-19 11:50:00,7.92,7.92,7.91,7.91,888000.0,7.4282,7.4282,7.4188,7.4188,888000.0
2012-09-19 12:00:00,7.91,7.91,7.9,7.91,865600.0,7.4188,7.4188,7.4095,7.4188,865600.0
2012-09-19 12:10:00,7.91,7.91,7.9,7.91,826400.0,7.4188,7.4188,7.4095,7.4188,826400.0
2012-09-19 12:20:00,7.91,7.93,7.91,7.93,911200.0,7.4188,7.4376,7.4188,7.4376,911200.0
2012-09-19 12:30:00,7.93,7.93,7.92,7.93,856000.0,7.4376,7.4376,7.4282,7.4376,856000.0
2012-09-19 12:40:00,7.93,7.93,7.92,7.92,499200.0,7.4376,7.4376,7.4282,7.4282,499200.0
2012-09-19 12:50:00,7.92,7.92,7.92,7.92,218400.0,7.4282,7.4282,7.4282,7.4282,218400.0
2012-09-19 13:00:00,7.92,7.93,7.91,7.91,521600.0,7.4282,7.4376,7.4188,7.4188,521600.0
2012-09-19 13:10:00,7.91,7.91,7.91,7.91,328800.0,7.4188,7.4188,7.4188,7.4188,328800.0
2012-09-19 13:20:00,7.91,7.91,7.9,7.91,220000.0,7.4188,7.4188,7.4095,7.4188,220000.0
2012-09-19 13:30:00,7.91,7.92,7.9,7.9,588800.0,7.4188,7.4282,7.4095,7.4095,588800.0
2012-09-19 13:40:00,7.9,7.9,7.9,7.9,468800.0,7.4095,7.4095,7.4095,7.4095,468800.0
2012-09-19 13:50:00,7.9,7.91,7.9,7.91,673600.0,7.4095,7.4188,7.4095,7.4188,673600.0
2012-09-19 14:00:00,7.91,7.91,7.9,7.91,768800.0,7.4188,7.4188,7.4095,7.4188,768800.0
2012-09-19 14:10:00,7.91,7.91,7.9,7.91,335200.0,7.4188,7.4188,7.4095,7.4188,335200.0
2012-09-19 14:20:00,7.91,7.92,7.91,7.92,453600.0,7.4188,7.4282,7.4188,7.4282,453600.0
2012-09-19 14:30:00,7.92,7.92,7.91,7.92,386400.0,7.4282,7.4282,7.4188,7.4282,386400.0
2012-09-19 14:40:00,7.92,7.92,7.91,7.92,680000.0,7.4282,7.4282,7.4188,7.4282,680000.0
2012-09-19 14:50:00,7.92,7.93,7.92,7.93,346400.0,7.4282,7.4376,7.4282,7.4376,346400.0
2012-09-19 15:00:00,7.93,7.93,7.92,7.92,494400.0,7.4376,7.4376,7.4282,7.4282,494400.0
2012-09-19 15:10:00,7.92,7.93,7.92,7.92,250400.0,7.4282,7.4376,7.4282,7.4282,250400.0
2012-09-19 15:20:00,7.92,7.92,7.92,7.92,336800.0,7.4282,7.4282,7.4282,7.4282,336800.0
2012-09-19 15:30:00,7.91,7.91,7.9,7.91,761600.0,7.4188,7.4188,7.4095,7.4188,761600.0
2012-09-19 15:40:00,7.91,7.92,7.91,7.91,580000.0,7.4188,7.4282,7.4188,7.4188,580000.0
2012-09-19 15:50:00,7.92,7.92,7.88,7.88,2268000.0,7.4282,7.4282,7.3907,7.3907,2268000.0
2012-09-20 09:30:00,7.8,7.82,7.79,7.82,2336800.0,7.3157,7.3344,7.3063,7.3344,2336800.0
2012-09-20 09:40:00,7.82,7.82,7.78,7.78,2128800.0,7.3344,7.3344,7.2969,7.2969,2128800.0
2012-09-20 09:50:00,7.78,7.78,7.77,7.78,2066400.0,7.2969,7.2969,7.2875,7.2969,2066400.0
2012-09-20 10:00:00,7.78,7.8,7.78,7.8,2052800.0,7.2969,7.3157,7.2969,7.3157,2052800.0
2012-09-20 10:10:00,7.8,7.82,7.79,7.81,1096000.0,7.3157,7.3344,7.3063,7.3251,1096000.0
2012-09-20 10:20:00,7.81,7.81,7.8,7.81,822400.0,7.3251,7.3251,7.3157,7.3251,822400.0
2012-09-20 10:30:00,7.81,7.84,7.81,7.84,1535200.0,7.3251,7.3532,7.3251,7.3532,1535200.0
2012-09-20 10:40:00,7.84,7.85,7.84,7.84,1454400.0,7.3532,7.3626,7.3532,7.3532,1454400.0
2012-09-20 10:50:00,7.84,7.85,7.83,7.85,2216800.0,7.3532,7.3626,7.3438,7.3626,2216800.0
2012-09-20 11:00:00,7.85,7.86,7.84,7.84,1480800.0,7.3626,7.372,7.3532,7.3532,1480800.0
2012-09-20 11:10:00,7.84,7.84,7.83,7.83,910400.0,7.3532,7.3532,7.3438,7.3438,910400.0
2012-09-20 11:20:00,7.83,7.85,7.83,7.84,1170400.0,7.3438,7.3626,7.3438,7.3532,1170400.0
2012-09-20 11:30:00,7.83,7.85,7.83,7.84,850400.0,7.3438,7.3626,7.3438,7.3532,850400.0
2012-09-20 11:40:00,7.84,7.86,7.84,7.85,604000.0,7.3532,7.372,7.3532,7.3626,604000.0
2012-09-20 11:50:00,7.85,7.86,7.85,7.85,532000.0,7.3626,7.372,7.3626,7.3626,532000.0
2012-09-20 12:00:00,7.85,7.86,7.85,7.85,720800.0,7.3626,7.372,7.3626,7.3626,720800.0
2012-09-20 12:10:00,7.85,7.86,7.85,7.85,309600.0,7.3626,7.372,7.3626,7.3626,309600.0
2012-09-20 12:20:00,7.85,7.85,7.83,7.84,956000.0,7.3626,7.3626,7.3438,7.3532,956000.0
2012-09-20 12:30:00,7.84,7.84,7.83,7.84,365600.0,7.3532,7.3532,7.3438,7.3532,365600.0
2012-09-20 12:40:00,7.84,7.84,7.82,7.82,628000.0,7.3532,7.3532,7.3344,7.3344,628000.0
2012-09-20 12:50:00,7.82,7.84,7.82,7.83,581600.0,7.3344,7.3532,7.3344,7.3438,581600.0
2012-09-20 13:00:00,7.83,7.83,7.83,7.83,471200.0,7.3438,7.3438,7.3438,7.3438,471200.0
2012-09-20 13:10:00,7.83,7.84,7.83,7.84,349600.0,7.3438,7.3532,7.3438,7.3532,349600.0
2012-09-20 13:20:00,7.84,7.85,7.83,7.85,252800.0,7.3532,7.3626,7.3438,7.3626,252800.0
2012-09-20 13:30:00,7.85,7.86,7.85,7.86,1030400.0,7.3626,7.372,7.3626,7.372,1030400.0
2012-09-20 13:40:00,7.86,7.86,7.85,7.85,528800.0,7.372,7.372,7.3626,7.3626,528800.0
2012-09-20 13:50:00,7.85,7.85,7.84,7.85,333600.0,7.3626,7.3626,7.3532,7.3626,333600.0
2012-09-20 14:00:00,7.85,7.85,7.84,7.85,326400.0,7.3626,7.3626,7.3532,7.3626,326400.0
2012-09-20 14:10:00,7.85,7.86,7.85,7.85,674400.0,7.3626,7.372,7.3626,7.3626,674400.0
2012-09-20 14:20:00,7.85,7.87,7.84,7.86,1404800.0,7.3626,7.3813,7.3532,7.372,1404800.0
2012-09-20 14:30:00,7.86,7.87,7.86,7.86,884000.0,7.372,7.3813,7.372,7.372,884000.0
2012-09-20 14:40:00,7.86,7.87,7.86,7.86,843200.0,7.372,7.3813,7.372,7.372,843200.0
2012-09-20 14:50:00,7.86,7.87,7.86,7.87,619200.0,7.372,7.3813,7.372,7.3813,619200.0
2012-09-20 15:00:00,7.86,7.88,7.86,7.88,964000.0,7.372,7.3907,7.372,7.3907,964000.0
2012-09-20 15:10:00,7.87,7.88,7.87,7.88,836000.0,7.3813,7.3907,7.3813,7.3907,836000.0
2012-09-20 15:20:00,7.87,7.89,7.87,7.88,1852000.0,7.3813,7.4001,7.3813,7.3907,1852000.0
2012-09-20 15:30:00,7.88,7.89,7.87,7.87,1065600.0,7.3907,7.4001,7.3813,7.3813,1065600.0
2012-09-20 15:40:00,7.87,7.87,7.85,7.86,2923200.0,7.3813,7.3813,7.3626,7.372,2923200.0
2012-09-20 15:50:00,7.86,7.88,7.86,7.88,3532800.0,7.372,7.3907,7.372,7.3907,3532800.0
2012-09-21 09:30:00,7.96,7.96,7.94,7.95,2144000.0,7.4657,7.4657,7.447,7.4564,2144000.0
2012-09-21 09:40:00,7.95,7.95,7.93,7.94,2011200.0,7.4564,7.4564,7.4376,7.447,2011200.0
2012-09-21 09:50:00,7.93,7.95,7.93,7.95,2025600.0,7.4376,7.4564,7.4376,7.4564,2025600.0
2012-09-21 10:00:00,7.95,7.95,7.93,7.94,1546400.0,7.4564,7.4564,7.4376,7.447,1546400.0
2012-09-21 10:10:00,7.94,7.95,7.93,7.93,1561600.0,7.447,7.4564,7.4376,7.4376,1561600.0
2012-09-21 10:20:00,7.93,7.95,7.93,7.95,822400.0,7.4376,7.4564,7.4376,7.4564,822400.0
2012-09-21 10:30:00,7.95,7.95,7.94,7.95,614400.0,7.4564,7.4564,7.447,7.4564,614400.0
2012-09-21 10:40:00,7.95,7.95,7.93,7.94,721600.0,7.4564,7.4564,7.4376,7.447,721600.0
2012-09-21 10:50:00,7.94,7.94,7.92,7.92,1840800.0,7.447,7.447,7.4282,7.4282,1840800.0
2012-09-21 11:00:00,7.92,7.93,7.92,7.92,1652000.0,7.4282,7.4376,7.4282,7.4282,1652000.0
2012-09-21 11:10:00,7.92,7.92,7.91,7.92,1038400.0,7.4282,7.4282,7.4188,7.4282,1038400.0
2012-09-21 11:20:00,7.92,7.92,7.91,7.92,1104000.0,7.4282,7.4282,7.4188,7.4282,1104000.0
2012-09-21 11:30:00,7.92,7.93,7.92,7.92,471200.0,7.4282,7.4376,7.4282,7.4282,471200.0
2012-09-21 11:40:00,7.92,7.93,7.92,7.93,950400.0,7.4282,7.4376,7.4282,7.4376,950400.0
2012-09-21 11:50:00,7.93,7.93,7.92,7.93,590400.0,7.4376,7.4376,7.4282,7.4376,590400.0
2012-09-21 12:00:00,7.93,7.93,7.92,7.92,736000.0,7.4376,7.4376,7.4282,7.4282,736000.0
2012-09-21 12:10:00,7.92,7.92,7.92,7.92,404800.0,7.4282,7.4282,7.4282,7.4282,404800.0
2012-09-21 12:20:00,7.92,7.92,7.91,7.92,875200.0,7.4282,7.4282,7.4188,7.4282,875200.0
2012-09-21 12:30:00,7.92,7.92,7.91,7.92,290400.0,7.4282,7.4282,7.4188,7.4282,290400.0
2012-09-21 12:40:00,7.92,7.93,7.92,7.92,542400.0,7.4282,7.4376,7.4282,7.4282,542400.0
2012-09-21 12:50:00,7.93,7.93,7.92,7.92,372800.0,7.4376,7.4376,7.4282,7.4282,372800.0
2012-09-21 13:00:00,7.92,7.93,7.92,7.92,566400.0,7.4282,7.4376,7.4282,7.4282,566400.0
2012-09-21 13:10:00,7.92,7.92,7.92,7.92,522400.0,7.4282,7.4282,7.4282,7.4282,522400.0
2012-09-21 13:20:00,7.92,7.92,7.92,7.92,251200.0,7.4282,7.4282,7.4282,7.4282,251200.0
2012-09-21 13:30:00,7.92,7.92,7.92,7.92,620000.0,7.4282,7.4282,7.4282,7.4282,620000.0
2012-09-21 13:40:00,7.92,7.93,7.92,7.92,1088800.0,7.4282,7.4376,7.4282,7.4282,1088800.0
2012-09-21 13:50:00,7.92,7.92,7.92,7.92,405600.0,7.4282,7.4282,7.4282,7.4282,405600.0
2012-09-21 14:00:00,7.92,7.92,7.92,7.92,503200.0,7.4282,7.4282,7.4282,7.4282,503200.0
2012-09-21 14:10:00,7.92,7.92,7.9,7.9,883200.0,7.4282,7.4282,7.4095,7.4095,883200.0
2012-09-21 14:20:00,7.9,7.91,7.89,7.9,1008800.0,7.4095,7.4188,7.4001,7.4095,1008800.0
2012-09-21 14:30:00,7.9,7.91,7.89,7.9,516000.0,7.4095,7.4188,7.4001,7.4095,516000.0
2012-09-21 14:40:00,7.9,7.91,7.9,7.91,530400.0,7.4095,7.4188,7.4095,7.4188,530400.0
2012-09-21 14:50:00,7.91,7.91,7.9,7.9,711200.0,7.4188,7.4188,7.4095,7.4095,711200.0
2012-09-21 15:00:00,7.9,7.9,7.89,7.9,461600.0,7.4095,7.4095,7.4001,7.4095,461600.0
2012-09-21 15:10:00,7.9,7.91,7.9,7.91,464800.0,7.4095,7.4188,7.4095,7.4188,464800.0
2012-09-21 15:20:00,7.9,7.91,7.9,7.9,613600.0,7.4095,7.4188,7.4095,7.4095,613600.0
2012-09-21 15:30:00,7.9,7.9,7.89,7.89,1130400.0,7.4095,7.4095,7.4001,7.4001,1130400.0
2012-09-21 15:40:00,7.89,7.9,7.88,7.89,1271200.0,7.4001,7.4095,7.3907,7.4001,1271200.0
2012-09-21 15:50:00,7.89,7.89,7.87,7.87,3884000.0,7.4001,7.4001,7.3813,7.3813,3884000.0
2012-09-24 09:30:00,7.8,7.82,7.79,7.82,2175200.0,7.3157,7.3344,7.3063,7.3344,2175200.0
2012-09-24 09:40:00,7.81,7.82,7.81,7.81,1302400.0,7.3251,7.3344,7.3251,7.3251,1302400.0
2012-09-24 09:50:00,7.81,7.83,7.8,7.82,885600.0,7.3251,7.3438,7.3157,7.3344,885600.0
2012-09-24 10:00:00,7.82,7.83,7.82,7.82,1084800.0,7.3344,7.3438,7.3344,7.3344,1084800.0
2012-09-24 10:10:00,7.82,7.82,7.8,7.81,1158400.0,7.3344,7.3344,7.3157,7.3251,1158400.0
2012-09-24 10:20:00,7.81,7.82,7.8,7.82,1332800.0,7.3251,7.3344,7.3157,7.3344,1332800.0
2012-09-24 10:30:00,7.82,7.84,7.82,7.83,970400.0,7.3344,7.3532,7.3344,7.3438,970400.0
2012-09-24 10:40:00,7.83,7.84,7.83,7.83,390400.0,7.3438,7.3532,7.3438,7.3438,390400.0
2012-09-24 10:50:00,7.83,7.86,7.83,7.85,2146400.0,7.3438,7.372,7.3438,7.3626,2146400.0
2012-09-24 11:00:00,7.85,7.86,7.85,7.85,1361600.0,7.3626,7.372,7.3626,7.3626,1361600.0
2012-09-24 11:10:00,7.85,7.85,7.83,7.84,1332800.0,7.3626,7.3626,7.3438,7.3532,1332800.0
2012-09-24 11:20:00,7.84,7.85,7.83,7.84,875200.0,7.3532,7.3626,7.3438,7.3532,875200.0
2012-09-24 11:30:00,7.84,7.84,7.83,7.83,411200.0,7.3532,7.3532,7.3438,7.3438,411200.0
2012-09-24 11:40:00,7.83,7.83,7.82,7.83,614400.0,7.3438,7.3438,7.3344,7.3438,614400.0
2012-09-24 11:50:00,7.83,7.84,7.83,7.84,261600.0,7.3438,7.3532,7.3438,7.3532,261600.0
2012-09-24 12:00:00,7.83,7.83,7.83,7.83,486400.0,7.3438,7.3438,7.3438,7.3438,486400.0
2012-09-24 12:10:00,7.83,7.84,7.83,7.83,266400.0,7.3438,7.3532,7.3438,7.3438,266400.0
2012-09-24 12:20:00,7.84,7.84,7.82,7.83,792800.0,7.3532,7.3532,7.3344,7.3438,792800.0
2012-09-24 12:30:00,7.83,7.83,7.81,7.81,917600.0,7.3438,7.3438,7.3251,7.3251,917600.0
2012-09-24 12:40:00,7.81,7.83,7.81,7.82,296800.0,7.3251,7.3438,7.3251,7.3344,296800.0
2012-09-24 12:50:00,7.82,7.83,7.82,7.83,322400.0,7.3344,7.3438,7.3344,7.3438,322400.0
2012-09-24 13:00:00,7.83,7.83,7.82,7.83,350400.0,7.3438,7.3438,7.3344,7.3438,350400.0
2012-09-24 13:10:00,7.83,7.83,7.82,7.83,269600.0,7.3438,7.3438,7.3344,7.3438,269600.0
2012-09-24 13:20:00,7.83,7.83,7.82,7.82,109600.0,7.3438,7.3438,7.3344,7.3344,109600.0
2012-09-24 13:30:00,7.83,7.83,7.81,7.81,274400.0,7.3438,7.3438,7.3251,7.3251,274400.0
2012-09-24 13:40:00,7.82,7.82,7.81,7.82,378400.0,7.3344,7.3344,7.3251,7.3344,378400.0
2012-09-24 13:50:00,7.82,7.82,7.82,7.82,396800.0,7.3344,7.3344,7.3344,7.3344,396800.0
2012-09-24 14:00:00,7.82,7.83,7.82,7.82,197600.0,7.3344,7.3438,7.3344,7.3344,197600.0
2012-09-24 14:10:00,7.82,7.84,7.82,7.84,209600.0,7.3344,7.3532,7.3344,7.3532,209600.0
2012-09-24 14:20:00,7.84,7.85,7.84,7.85,697600.0,7.3532,7.3626,7.3532,7.3626,697600.0
2012-09-24 14:30:00,7.85,7.86,7.85,7.86,889600.0,7.3626,7.372,7.3626,7.372,889600.0
2012-09-24 14:40:00,7.86,7.87,7.86,7.86,1188800.0,7.372,7.3813,7.372,7.372,1188800.0
2012-09-24 14:50:00,7.86,7.89,7.86,7.87,2360800.0,7.372,7.4001,7.372,7.3813,2360800.0
2012-09-24 15:00:00,7.87,7.87,7.86,7.87,597600.0,7.3813,7.3813,7.372,7.3813,597600.0
2012-09-24 15:10:00,7.87,7.87,7.86,7.87,925600.0,7.3813,7.3813,7.372,7.3813,925600.0
2012-09-24 15:20:00,7.87,7.88,7.86,7.87,693600.0,7.3813,7.3907,7.372,7.3813,693600.0
2012-09-24 15:30:00,7.87,7.87,7.86,7.87,752000.0,7.3813,7.3813,7.372,7.3813,752000.0
2012-09-24 15:40:00,7.87,7.87,7.85,7.86,1518400.0,7.3813,7.3813,7.3626,7.372,1518400.0
2012-09-24 15:50:00,7.85,7.85,7.84,7.85,2900800.0,7.3626,7.3626,7.3532,7.3626,2900800.0
2012-09-25 09:30:00,7.87,7.88,7.86,7.87,1299200.0,7.3955,7.4049,7.3861,7.3955,1299200.0
2012-09-25 09:40:00,7.87,7.87,7.85,7.86,762400.0,7.3955,7.3955,7.3767,7.3861,762400.0
2012-09-25 09:50:00,7.86,7.87,7.85,7.87,790400.0,7.3861,7.3955,7.3767,7.3955,790400.0
2012-09-25 10:00:00,7.86,7.89,7.86,7.89,2326400.0,7.3861,7.4143,7.3861,7.4143,2326400.0
2012-09-25 10:10:00,7.89,7.89,7.88,7.88,1344800.0,7.4143,7.4143,7.4049,7.4049,1344800.0
2012-09-25 10:20:00,7.88,7.89,7.86,7.87,740000.0,7.4049,7.4143,7.3861,7.3955,740000.0
2012-09-25 10:30:00,7.87,7.88,7.87,7.87,704800.0,7.3955,7.4049,7.3955,7.3955,704800.0
2012-09-25 10:40:00,7.87,7.89,7.86,7.89,741600.0,7.3955,7.4143,7.3861,7.4143,741600.0
2012-09-25 10:50:00,7.89,7.89,7.88,7.89,480800.0,7.4143,7.4143,7.4049,7.4143,480800.0
2012-09-25 11:00:00,7.89,7.9,7.89,7.89,774400.0,7.4143,7.4237,7.4143,7.4143,774400.0
2012-09-25 11:10:00,7.89,7.89,7.89,7.89,177600.0,7.4143,7.4143,7.4143,7.4143,177600.0
2012-09-25 11:20:00,7.89,7.89,7.88,7.88,788000.0,7.4143,7.4143,7.4049,7.4049,788000.0
2012-09-25 11:30:00,7.88,7.89,7.88,7.89,451200.0,7.4049,7.4143,7.4049,7.4143,451200.0
2012-09-25 11:40:00,7.89,7.89,7.87,7.87,561600.0,7.4143,7.4143,7.3955,7.3955,561600.0
2012-09-25 11:50:00,7.87,7.88,7.87,7.87,922400.0,7.3955,7.4049,7.3955,7.3955,922400.0
2012-09-25 12:00:00,7.87,7.87,7.85,7.86,1366400.0,7.3955,7.3955,7.3767,7.3861,1366400.0
2012-09-25 12:10:00,7.86,7.86,7.84,7.84,1921600.0,7.3861,7.3861,7.3673,7.3673,1921600.0
2012-09-25 12:20:00,7.84,7.85,7.84,7.84,1438400.0,7.3673,7.3767,7.3673,7.3673,1438400.0
2012-09-25 12:30:00,7.84,7.85,7.81,7.82,2417600.0,7.3673,7.3767,7.3391,7.3485,2417600.0
2012-09-25 12:40:00,7.82,7.82,7.79,7.81,2708800.0,7.3485,7.3485,7.3203,7.3391,2708800.0
2012-09-25 12:50:00,7.81,7.82,7.8,7.82,938400.0,7.3391,7.3485,7.3297,7.3485,938400.0
2012-09-25 13:00:00,7.82,7.82,7.8,7.81,751200.0,7.3485,7.3485,7.3297,7.3391,751200.0
2012-09-25 13:10:00,7.81,7.82,7.81,7.81,457600.0,7.3391,7.3485,7.3391,7.3391,457600.0
2012-09-25 13:20:00,7.81,7.81,7.8,7.81,428000.0,7.3391,7.3391,7.3297,7.3391,428000.0
2012-09-25 13:30:00,7.81,7.83,7.8,7.81,845600.0,7.3391,7.3579,7.3297,7.3391,845600.0
2012-09-25 13:40:00,7.81,7.81,7.79,7.79,999200.0,7.3391,7.3391,7.3203,7.3203,999200.0
2012-09-25 13:50:00,7.8,7.81,7.79,7.81,841600.0,7.3297,7.3391,7.3203,7.3391,841600.0
2012-09-25 14:00:00,7.81,7.81,7.79,7.8,817600.0,7.3391,7.3391,7.3203,7.3297,817600.0
2012-09-25 14:10:00,7.8,7.81,7.78,7.78,1892000.0,7.3297,7.3391,7.3109,7.3109,1892000.0
2012-09-25 14:20:00,7.78,7.78,7.77,7.78,1375200.0,7.3109,7.3109,7.3015,7.3109,1375200.0
2012-09-25 14:30:00,7.77,7.79,7.77,7.78,924000.0,7.3015,7.3203,7.3015,7.3109,924000.0
2012-09-25 14:40:00,7.78,7.78,7.75,7.77,1395200.0,7.3109,7.3109,7.2827,7.3015,1395200.0
2012-09-25 14:50:00,7.77,7.78,7.74,7.74,2628000.0,7.3015,7.3109,7.2733,7.2733,2628000.0
2012-09-25 15:00:00,7.74,7.75,7.72,7.72,2709600.0,7.2733,7.2827,7.2545,7.2545,2709600.0
2012-09-25 15:10:00,7.72,7.72,7.68,7.7,3378400.0,7.2545,7.2545,7.217,7.2357,3378400.0
2012-09-25 15:20:00,7.7,7.73,7.7,7.72,1769600.0,7.2357,7.2639,7.2357,7.2545,1769600.0
2012-09-25 15:30:00,7.72,7.74,7.7,7.7,1705600.0,7.2545,7.2733,7.2357,7.2357,1705600.0
2012-09-25 15:40:00,7.7,7.7,7.68,7.69,1615200.0,7.2357,7.2357,7.217,7.2264,1615200.0
2012-09-25 15:50:00,7.69,7.69,7.67,7.67,3740800.0,7.2264,7.2264,7.2076,7.2076,3740800.0
2012-09-26 09:30:00,7.67,7.67,7.64,7.64,3616000.0,7.2076,7.2076,7.1794,7.1794,3616000.0
2012-09-26 09:40:00,7.64,7.64,7.61,7.62,3281600.0,7.1794,7.1794,7.1512,7.1606,3281600.0
2012-09-26 09:50:00,7.62,7.64,7.62,7.64,1760800.0,7.1606,7.1794,7.1606,7.1794,1760800.0
2012-09-26 10:00:00,7.63,7.64,7.61,7.63,1797600.0,7.17,7.1794,7.1512,7.17,1797600.0
2012-09-26 10:10:00,7.63,7.63,7.61,7.62,901600.0,7.17,7.17,7.1512,7.1606,901600.0
2012-09-26 10:20:00,7.62,7.62,7.58,7.58,2102400.0,7.1606,7.1606,7.123,7.123,2102400.0
2012-09-26 10:30:00,7.58,7.59,7.55,7.56,3432800.0,7.123,7.1324,7.0948,7.1042,3432800.0
2012-09-26 10:40:00,7.56,7.58,7.55,7.58,3317600.0,7.1042,7.123,7.0948,7.123,3317600.0
2012-09-26 10:50:00,7.58,7.59,7.56,7.56,1573600.0,7.123,7.1324,7.1042,7.1042,1573600.0
2012-09-26 11:00:00,7.56,7.58,7.56,7.58,1477600.0,7.1042,7.123,7.1042,7.123,1477600.0
2012-09-26 11:10:00,7.58,7.61,7.57,7.61,1630400.0,7.123,7.1512,7.1136,7.1512,1630400.0
2012-09-26 11:20:00,7.61,7.61,7.6,7.6,788000.0,7.1512,7.1512,7.1418,7.1418,788000.0
2012-09-26 11:30:00,7.6,7.6,7.58,7.59,891200.0,7.1418,7.1418,7.123,7.1324,891200.0
2012-09-26 11:40:00,7.59,7.62,7.59,7.6,1042400.0,7.1324,7.1606,7.1324,7.1418,1042400.0
2012-09-26 11:50:00,7.6,7.61,7.59,7.6,511200.0,7.1418,7.1512,7.1324,7.1418,511200.0
2012-09-26 12:00:00,7.6,7.62,7.6,7.62,1146400.0,7.1418,7.1606,7.1418,7.1606,1146400.0
2012-09-26 12:10:00,7.62,7.63,7.62,7.62,1120800.0,7.1606,7.17,7.1606,7.1606,1120800.0
2012-09-26 12:20:00,7.62,7.62,7.6,7.61,648800.0,7.1606,7.1606,7.1418,7.1512,648800.0
2012-09-26 12:30:00,7.61,7.61,7.6,7.61,146400.0,7.1512,7.1512,7.1418,7.1512,146400.0
2012-09-26 12:40:00,7.61,7.61,7.59,7.6,680800.0,7.1512,7.1512,7.1324,7.1418,680800.0
2012-09-26 12:50:00,7.6,7.63,7.59,7.62,656000.0,7.1418,7.17,7.1324,7.1606,656000.0
2012-09-26 13:00:00,7.63,7.64,7.62,7.62,797600.0,7.17,7.1794,7.1606,7.1606,797600.0
2012-09-26 13:10:00,7.62,7.63,7.62,7.62,483200.0,7.1606,7.17,7.1606,7.1606,483200.0
2012-09-26 13:20:00,7.62,7.64,7.62,7.64,369600.0,7.1606,7.1794,7.1606,7.1794,369600.0
2012-09-26 13:30:00,7.64,7.64,7.63,7.63,897600.0,7.1794,7.1794,7.17,7.17,897600.0
2012-09-26 13:40:00,7.63,7.64,7.61,7.62,752000.0,7.17,7.1794,7.1512,7.1606,752000.0
2012-09-26 13:50:00,7.62,7.63,7.6,7.6,684000.0,7.1606,7.17,7.1418,7.1418,684000.0
2012-09-26 14:00:00,7.6,7.63,7.6,7.62,1377600.0,7.1418,7.17,7.1418,7.1606,1377600.0
2012-09-26 14:10:00,7.62,7.63,7.62,7.63,552000.0,7.1606,7.17,7.1606,7.17,552000.0
2012-09-26 14:20:00,7.63,7.64,7.62,7.62,888000.0,7.17,7.1794,7.1606,7.1606,888000.0
2012-09-26 14:30:00,7.62,7.62,7.6,7.61,976000.0,7.1606,7.1606,7.1418,7.1512,976000.0
2012-09-26 14:40:00,7.62,7.62,7.61,7.61,399200.0,7.1606,7.1606,7.1512,7.1512,399200.0
2012-09-26 14:50:00,7.61,7.61,7.6,7.61,523200.0,7.1512,7.1512,7.1418,7.1512,523200.0
2012-09-26 15:00:00,7.61,7.61,7.58,7.59,928000.0,7.1512,7.1512,7.123,7.1324,928000.0
2012-09-26 15:10:00,7.59,7.61,7.59,7.61,816800.0,7.1324,7.1512,7.1324,7.1512,816800.0
2012-09-26 15:20:00,7.6,7.61,7.59,7.59,561600.0,7.1418,7.1512,7.1324,7.1324,561600.0
2012-09-26 15:30:00,7.59,7.6,7.57,7.59,991200.0,7.1324,7.1418,7.1136,7.1324,991200.0
2012-09-26 15:40:00,7.59,7.59,7.58,7.58,898400.0,7.1324,7.1324,7.123,7.123,898400.0
2012-09-26 15:50:00,7.57,7.6,7.57,7.59,2730400.0,7.1136,7.1418,7.1136,7.1324,2730400.0
2012-09-27 09:30:00,7.65,7.65,7.63,7.64,1666400.0,7.1888,7.1888,7.17,7.1794,1666400.0
2012-09-27 09:40:00,7.64,7.64,7.63,7.64,1244800.0,7.1794,7.1794,7.17,7.1794,1244800.0
2012-09-27 09:50:00,7.64,7.64,7.62,7.63,916800.0,7.1794,7.1794,7.1606,7.17,916800.0
2012-09-27 10:00:00,7.62,7.64,7.61,7.62,1069600.0,7.1606,7.1794,7.1512,7.1606,1069600.0
2012-09-27 10:10:00,7.61,7.64,7.61,7.63,1224000.0,7.1512,7.1794,7.1512,7.17,1224000.0
2012-09-27 10:20:00,7.63,7.64,7.61,7.62,862400.0,7.17,7.1794,7.1512,7.1606,862400.0
2012-09-27 10:30:00,7.62,7.63,7.62,7.62,706400.0,7.1606,7.17,7.1606,7.1606,706400.0
2012-09-27 10:40:00,7.62,7.64,7.62,7.64,631200.0,7.1606,7.1794,7.1606,7.1794,631200.0
2012-09-27 10:50:00,7.64,7.65,7.63,7.64,1453600.0,7.1794,7.1888,7.17,7.1794,1453600.0
2012-09-27 11:00:00,7.64,7.65,7.64,7.64,413600.0,7.1794,7.1888,7.1794,7.1794,413600.0
2012-09-27 11:10:00,7.64,7.64,7.63,7.64,711200.0,7.1794,7.1794,7.17,7.1794,711200.0
2012-09-27 11:20:00,7.64,7.64,7.61,7.63,786400.0,7.1794,7.1794,7.1512,7.17,786400.0
2012-09-27 11:30:00,7.63,7.64,7.62,7.63,420800.0,7.17,7.1794,7.1606,7.17,420800.0
2012-09-27 11:40:00,7.64,7.64,7.63,7.64,359200.0,7.1794,7.1794,7.17,7.1794,359200.0
2012-09-27 11:50:00,7.64,7.68,7.63,7.68,1541600.0,7.1794,7.217,7.17,7.217,1541600.0
2012-09-27 12:00:00,7.68,7.7,7.67,7.7,2070400.0,7.217,7.2357,7.2076,7.2357,2070400.0
2012-09-27 12:10:00,7.7,7.71,7.7,7.7,1136800.0,7.2357,7.2451,7.2357,7.2357,1136800.0
2012-09-27 12:20:00,7.7,7.73,7.69,7.72,1205600.0,7.2357,7.2639,7.2264,7.2545,1205600.0
2012-09-27 12:30:00,7.72,7.73,7.71,7.72,520000.0,7.2545,7.2639,7.2451,7.2545,520000.0
2012-09-27 12:40:00,7.72,7.72,7.71,7.71,404800.0,7.2545,7.2545,7.2451,7.2451,404800.0
2012-09-27 12:50:00,7.71,7.72,7.71,7.71,380000.0,7.2451,7.2545,7.2451,7.2451,380000.0
2012-09-27 13:00:00,7.71,7.72,7.71,7.71,369600.0,7.2451,7.2545,7.2451,7.2451,369600.0
2012-09-27 13:10:00,7.72,7.72,7.71,7.72,175200.0,7.2545,7.2545,7.2451,7.2545,175200.0
2012-09-27 13:20:00,7.72,7.73,7.72,7.72,392800.0,7.2545,7.2639,7.2545,7.2545,392800.0
2012-09-27 13:30:00,7.72,7.75,7.72,7.74,749600.0,7.2545,7.2827,7.2545,7.2733,749600.0
2012-09-27 13:40:00,7.74,7.76,7.74,7.75,1282400.0,7.2733,7.2921,7.2733,7.2827,1282400.0
2012-09-27 13:50:00,7.75,7.75,7.73,7.74,375200.0,7.2827,7.2827,7.2639,7.2733,375200.0
2012-09-27 14:00:00,7.74,7.74,7.74,7.74,460800.0,7.2733,7.2733,7.2733,7.2733,460800.0
2012-09-27 14:10:00,7.74,7.75,7.74,7.75,223200.0,7.2733,7.2827,7.2733,7.2827,223200.0
2012-09-27 14:20:00,7.75,7.75,7.75,7.75,343200.0,7.2827,7.2827,7.2827,7.2827,343200.0
2012-09-27 14:30:00,7.75,7.75,7.75,7.75,370400.0,7.2827,7.2827,7.2827,7.2827,370400.0
2012-09-27 14:40:00,7.75,7.75,7.75,7.75,325600.0,7.2827,7.2827,7.2827,7.2827,325600.0
2012-09-27 14:50:00,7.76,7.76,7.74,7.74,573600.0,7.2921,7.2921,7.2733,7.2733,573600.0
2012-09-27 15:00:00,7.74,7.74,7.73,7.74,572800.0,7.2733,7.2733,7.2639,7.2733,572800.0
2012-09-27 15:10:00,7.74,7.74,7.73,7.73,1002400.0,7.2733,7.2733,7.2639,7.2639,1002400.0
2012-09-27 15:20:00,7.73,7.74,7.73,7.73,536800.0,7.2639,7.2733,7.2639,7.2639,536800.0
2012-09-27 15:30:00,7.73,7.75,7.73,7.74,453600.0,7.2639,7.2827,7.2639,7.2733,453600.0
2012-09-27 15:40:00,7.74,7.74,7.72,7.73,821600.0,7.2733,7.2733,7.2545,7.2639,821600.0
2012-09-27 15:50:00,7.73,7.73,7.72,7.73,2165600.0,7.2639,7.2639,7.2545,7.2639,2165600.0
2012-09-28 09:30:00,7.66,7.67,7.65,7.66,1422400.0,7.1982,7.2076,7.1888,7.1982,1422400.0
2012-09-28 09:40:00,7.66,7.67,7.61,7.63,2416000.0,7.1982,7.2076,7.1512,7.17,2416000.0
2012-09-28 09:50:00,7.63,7.63,7.61,7.62,1791200.0,7.17,7.17,7.1512,7.1606,1791200.0
2012-09-28 10:00:00,7.62,7.65,7.62,7.64,1242400.0,7.1606,7.1888,7.1606,7.1794,1242400.0
2012-09-28 10:10:00,7.64,7.65,7.62,7.62,848000.0,7.1794,7.1888,7.1606,7.1606,848000.0
2012-09-28 10:20:00,7.62,7.63,7.6,7.61,1013600.0,7.1606,7.17,7.1418,7.1512,1013600.0
2012-09-28 10:30:00,7.61,7.64,7.61,7.63,892800.0,7.1512,7.1794,7.1512,7.17,892800.0
2012-09-28 10:40:00,7.63,7.64,7.62,7.64,474400.0,7.17,7.1794,7.1606,7.1794,474400.0
2012-09-28 10:50:00,7.64,7.64,7.62,7.63,1076800.0,7.1794,7.1794,7.1606,7.17,1076800.0
2012-09-28 11:00:00,7.63,7.63,7.62,7.63,330400.0,7.17,7.17,7.1606,7.17,330400.0
2012-09-28 11:10:00,7.63,7.63,7.62,7.62,596800.0,7.17,7.17,7.1606,7.1606,596800.0
2012-09-28 11:20:00,7.62,7.63,7.6,7.6,557600.0,7.1606,7.17,7.1418,7.1418,557600.0
2012-09-28 11:30:00,7.61,7.62,7.6,7.61,741600.0,7.1512,7.1606,7.1418,7.1512,741600.0
2012-09-28 11:40:00,7.61,7.64,7.61,7.64,508800.0,7.1512,7.1794,7.1512,7.1794,508800.0
2012-09-28 11:50:00,7.64,7.64,7.62,7.64,544800.0,7.1794,7.1794,7.1606,7.1794,544800.0
2012-09-28 12:00:00,7.64,7.66,7.63,7.66,1752000.0,7.1794,7.1982,7.17,7.1982,1752000.0
2012-09-28 12:10:00,7.66,7.69,7.66,7.68,2511200.0,7.1982,7.2264,7.1982,7.217,2511200.0
2012-09-28 12:20:00,7.68,7.68,7.65,7.66,678400.0,7.217,7.217,7.1888,7.1982,678400.0
2012-09-28 12:30:00,7.66,7.67,7.66,7.66,716800.0,7.1982,7.2076,7.1982,7.1982,716800.0
2012-09-28 12:40:00,7.66,7.67,7.66,7.66,488800.0,7.1982,7.2076,7.1982,7.1982,488800.0
2012-09-28 12:50:00,7.66,7.67,7.66,7.67,244800.0,7.1982,7.2076,7.1982,7.2076,244800.0
2012-09-28 13:00:00,7.67,7.67,7.66,7.66,532800.0,7.2076,7.2076,7.1982,7.1982,532800.0
2012-09-28 13:10:00,7.66,7.67,7.64,7.66,903200.0,7.1982,7.2076,7.1794,7.1982,903200.0
2012-09-28 13:20:00,7.66,7.68,7.66,7.68,623200.0,7.1982,7.217,7.1982,7.217,623200.0
2012-09-28 13:30:00,7.68,7.71,7.68,7.71,1042400.0,7.217,7.2451,7.217,7.2451,1042400.0
2012-09-28 13:40:00,7.71,7.72,7.7,7.7,2384800.0,7.2451,7.2545,7.2357,7.2357,2384800.0
2012-09-28 13:50:00,7.7,7.7,7.69,7.7,1126400.0,7.2357,7.2357,7.2264,7.2357,1126400.0
2012-09-28 14:00:00,7.7,7.71,7.68,7.68,1700000.0,7.2357,7.2451,7.217,7.217,1700000.0
2012-09-28 14:10:00,7.69,7.69,7.68,7.68,1095200.0,7.2264,7.2264,7.217,7.217,1095200.0
2012-09-28 14:20:00,7.68,7.69,7.67,7.67,908000.0,7.217,7.2264,7.2076,7.2076,908000.0
2012-09-28 14:30:00,7.67,7.67,7.65,7.67,901600.0,7.2076,7.2076,7.1888,7.2076,901600.0
2012-09-28 14:40:00,7.67,7.67,7.66,7.67,260000.0,7.2076,7.2076,7.1982,7.2076,260000.0
2012-09-28 14:50:00,7.67,7.67,7.67,7.67,316800.0,7.2076,7.2076,7.2076,7.2076,316800.0
2012-09-28 15:00:00,7.67,7.67,7.66,7.66,643200.0,7.2076,7.2076,7.1982,7.1982,643200.0
2012-09-28 15:10:00,7.66,7.67,7.65,7.65,536000.0,7.1982,7.2076,7.1888,7.1888,536000.0
2012-09-28 15:20:00,7.65,7.66,7.64,7.65,717600.0,7.1888,7.1982,7.1794,7.1888,717600.0
2012-09-28 15:30:00,7.65,7.66,7.63,7.63,1445600.0,7.1888,7.1982,7.17,7.17,1445600.0
2012-09-28 15:40:00,7.63,7.69,7.63,7.67,2778400.0,7.17,7.2264,7.17,7.2076,2778400.0
2012-09-28 15:50:00,7.67,7.68,7.64,7.64,3460000.0,7.2076,7.217,7.1794,7.1794,3460000.0
2012-10-01 09:30:00,7.71,7.75,7.7,7.75,3576000.0,7.2451,7.2827,7.2357,7.2827,3576000.0
2012-10-01 09:40:00,7.75,7.75,7.73,7.74,2156800.0,7.2827,7.2827,7.2639,7.2733,2156800.0
2012-10-01 09:50:00,7.74,7.74,7.72,7.73,1048000.0,7.2733,7.2733,7.2545,7.2639,1048000.0
2012-10-01 10:00:00,7.73,7.84,7.73,7.83,5796800.0,7.2639,7.3673,7.2639,7.3579,5796800.0
2012-10-01 10:10:00,7.83,7.83,7.81,7.81,1751200.0,7.3579,7.3579,7.3391,7.3391,1751200.0
2012-10-01 10:20:00,7.81,7.82,7.8,7.81,1094400.0,7.3391,7.3485,7.3297,7.3391,1094400.0
2012-10-01 10:30:00,7.81,7.81,7.8,7.81,1305600.0,7.3391,7.3391,7.3297,7.3391,1305600.0
2012-10-01 10:40:00,7.81,7.81,7.79,7.79,775200.0,7.3391,7.3391,7.3203,7.3203,775200.0
2012-10-01 10:50:00,7.79,7.8,7.79,7.8,1008800.0,7.3203,7.3297,7.3203,7.3297,1008800.0
2012-10-01 11:00:00,7.8,7.81,7.8,7.81,700000.0,7.3297,7.3391,7.3297,7.3391,700000.0
2012-10-01 11:10:00,7.81,7.82,7.81,7.81,936000.0,7.3391,7.3485,7.3391,7.3391,936000.0
2012-10-01 11:20:00,7.81,7.82,7.8,7.81,1167200.0,7.3391,7.3485,7.3297,7.3391,1167200.0
2012-10-01 11:30:00,7.81,7.81,7.8,7.8,652000.0,7.3391,7.3391,7.3297,7.3297,652000.0
2012-10-01 11:40:00,7.8,7.81,7.8,7.8,1349600.0,7.3297,7.3391,7.3297,7.3297,1349600.0
2012-10-01 11:50:00,7.8,7.8,7.77,7.78,1010400.0,7.3297,7.3297,7.3015,7.3109,1010400.0
2012-10-01 12:00:00,7.78,7.79,7.78,7.78,929600.0,7.3109,7.3203,7.3109,7.3109,929600.0
2012-10-01 12:10:00,7.78,7.79,7.78,7.78,567200.0,7.3109,7.3203,7.3109,7.3109,567200.0
2012-10-01 12:20:00,7.78,7.79,7.78,7.79,1180800.0,7.3109,7.3203,7.3109,7.3203,1180800.0
2012-10-01 12:30:00,7.79,7.8,7.78,7.78,2240800.0,7.3203,7.3297,7.3109,7.3109,2240800.0
2012-10-01 12:40:00,7.78,7.79,7.76,7.76,2091200.0,7.3109,7.3203,7.2921,7.2921,2091200.0
2012-10-01 12:50:00,7.76,7.76,7.73,7.75,2750400.0,7.2921,7.2921,7.2639,7.2827,2750400.0
2012-10-01 13:00:00,7.75,7.75,7.73,7.73,1132000.0,7.2827,7.2827,7.2639,7.2639,1132000.0
2012-10-01 13:10:00,7.73,7.73,7.7,7.72,1999200.0,7.2639,7.2639,7.2357,7.2545,1999200.0
2012-10-01 13:20:00,7.72,7.73,7.71,7.73,3093600.0,7.2545,7.2639,7.2451,7.2639,3093600.0
2012-10-01 13:30:00,7.73,7.73,7.71,7.71,7550400.0,7.2639,7.2639,7.2451,7.2451,7550400.0
2012-10-01 13:40:00,7.71,7.73,7.7,7.73,2068800.0,7.2451,7.2639,7.2357,7.2639,2068800.0
2012-10-01 13:50:00,7.73,7.75,7.73,7.75,1404800.0,7.2639,7.2827,7.2639,7.2827,1404800.0
2012-10-01 14:00:00,7.75,7.76,7.74,7.75,1119200.0,7.2827,7.2921,7.2733,7.2827,1119200.0
2012-10-01 14:10:00,7.75,7.76,7.73,7.73,2336800.0,7.2827,7.2921,7.2639,7.2639,2336800.0
2012-10-01 14:20:00,7.73,7.74,7.73,7.74,1895200.0,7.2639,7.2733,7.2639,7.2733,1895200.0
2012-10-01 14:30:00,7.74,7.75,7.73,7.75,3418400.0,7.2733,7.2827,7.2639,7.2827,3418400.0
2012-10-01 14:40:00,7.75,7.76,7.74,7.75,9524800.0,7.2827,7.2921,7.2733,7.2827,9524800.0
2012-10-01 14:50:00,7.75,7.76,7.75,7.76,2859200.0,7.2827,7.2921,7.2827,7.2921,2859200.0
2012-10-01 15:00:00,7.75,7.75,7.73,7.73,1414400.0,7.2827,7.2827,7.2639,7.2639,1414400.0
2012-10-01 15:10:00,7.73,7.73,7.7,7.7,6741600.0,7.2639,7.2639,7.2357,7.2357,6741600.0
2012-10-01 15:20:00,7.7,7.7,7.66,7.69,2946400.0,7.2357,7.2357,7.1982,7.2264,2946400.0
2012-10-01 15:30:00,7.68,7.69,7.67,7.69,932800.0,7.217,7.2264,7.2076,7.2264,932800.0
2012-10-01 15:40:00,7.68,7.71,7.68,7.69,2337600.0,7.217,7.2451,7.217,7.2264,2337600.0
2012-10-01 15:50:00,7.69,7.7,7.67,7.7,3904800.0,7.2264,7.2357,7.2076,7.2357,3904800.0
2012-10-02 09:30:00,7.76,7.78,7.74,7.75,3177600.0,7.2921,7.3109,7.2733,7.2827,3177600.0
2012-10-02 09:40:00,7.75,7.76,7.73,7.74,7355200.0,7.2827,7.2921,7.2639,7.2733,7355200.0
2012-10-02 09:50:00,7.74,7.75,7.73,7.73,1061600.0,7.2733,7.2827,7.2639,7.2639,1061600.0
2012-10-02 10:00:00,7.73,7.73,7.7,7.71,2699200.0,7.2639,7.2639,7.2357,7.2451,2699200.0
2012-10-02 10:10:00,7.71,7.72,7.71,7.72,703200.0,7.2451,7.2545,7.2451,7.2545,703200.0
2012-10-02 10:20:00,7.72,7.73,7.72,7.73,671200.0,7.2545,7.2639,7.2545,7.2639,671200.0
2012-10-02 10:30:00,7.73,7.76,7.73,7.74,1017600.0,7.2639,7.2921,7.2639,7.2733,1017600.0
2012-10-02 10:40:00,7.74,7.75,7.73,7.73,904800.0,7.2733,7.2827,7.2639,7.2639,904800.0
2012-10-02 10:50:00,7.73,7.73,7.69,7.7,2013600.0,7.2639,7.2639,7.2264,7.2357,2013600.0
2012-10-02 11:00:00,7.7,7.7,7.69,7.69,1412000.0,7.2357,7.2357,7.2264,7.2264,1412000.0
2012-10-02 11:10:00,7.69,7.71,7.68,7.71,1353600.0,7.2264,7.2451,7.217,7.2451,1353600.0
2012-10-02 11:20:00,7.71,7.71,7.69,7.7,1036800.0,7.2451,7.2451,7.2264,7.2357,1036800.0
2012-10-02 11:30:00,7.7,7.72,7.65,7.66,3383200.0,7.2357,7.2545,7.1888,7.1982,3383200.0
2012-10-02 11:40:00,7.66,7.67,7.64,7.66,1428800.0,7.1982,7.2076,7.1794,7.1982,1428800.0
2012-10-02 11:50:00,7.66,7.68,7.65,7.66,1329600.0,7.1982,7.217,7.1888,7.1982,1329600.0
2012-10-02 12:00:00,7.66,7.67,7.65,7.67,888800.0,7.1982,7.2076,7.1888,7.2076,888800.0
2012-10-02 12:10:00,7.67,7.7,7.66,7.69,1164800.0,7.2076,7.2357,7.1982,7.2264,1164800.0
2012-10-02 12:20:00,7.69,7.69,7.68,7.68,868000.0,7.2264,7.2264,7.217,7.217,868000.0
2012-10-02 12:30:00,7.68,7.68,7.67,7.68,287200.0,7.217,7.217,7.2076,7.217,287200.0
2012-10-02 12:40:00,7.68,7.69,7.67,7.68,392800.0,7.217,7.2264,7.2076,7.217,392800.0
2012-10-02 12:50:00,7.68,7.69,7.68,7.68,228800.0,7.217,7.2264,7.217,7.217,228800.0
2012-10-02 13:00:00,7.68,7.68,7.68,7.68,77600.0,7.217,7.217,7.217,7.217,77600.0
2012-10-02 13:10:00,7.68,7.68,7.68,7.68,112000.0,7.217,7.217,7.217,7.217,112000.0
2012-10-02 13:20:00,7.68,7.68,7.67,7.67,300800.0,7.217,7.217,7.2076,7.2076,300800.0
2012-10-02 13:30:00,7.67,7.69,7.66,7.69,341600.0,7.2076,7.2264,7.1982,7.2264,341600.0
2012-10-02 13:40:00,7.69,7.7,7.68,7.69,1419200.0,7.2264,7.2357,7.217,7.2264,1419200.0
2012-10-02 13:50:00,7.69,7.69,7.65,7.67,1654400.0,7.2264,7.2264,7.1888,7.2076,1654400.0
2012-10-02 14:00:00,7.67,7.68,7.66,7.67,770400.0,7.2076,7.217,7.1982,7.2076,770400.0
2012-10-02 14:10:00,7.67,7.68,7.66,7.67,1044000.0,7.2076,7.217,7.1982,7.2076,1044000.0
2012-10-02 14:20:00,7.67,7.67,7.64,7.65,771200.0,7.2076,7.2076,7.1794,7.1888,771200.0
2012-10-02 14:30:00,7.65,7.66,7.64,7.65,545600.0,7.1888,7.1982,7.1794,7.1888,545600.0
2012-10-02 14:40:00,7.65,7.66,7.64,7.65,938400.0,7.1888,7.1982,7.1794,7.1888,938400.0
2012-10-02 14:50:00,7.65,7.65,7.64,7.64,856000.0,7.1888,7.1888,7.1794,7.1794,856000.0
2012-10-02 15:00:00,7.64,7.66,7.64,7.66,971200.0,7.1794,7.1982,7.1794,7.1982,971200.0
2012-10-02 15:10:00,7.66,7.67,7.65,7.67,490400.0,7.1982,7.2076,7.1888,7.2076,490400.0
2012-10-02 15:20:00,7.67,7.68,7.66,7.68,620000.0,7.2076,7.217,7.1982,7.217,620000.0
2012-10-02 15:30:00,7.68,7.7,7.68,7.69,875200.0,7.217,7.2357,7.217,7.2264,875200.0
2012-10-02 15:40:00,7.69,7.71,7.68,7.69,1613600.0,7.2264,7.2451,7.217,7.2264,1613600.0
2012-10-02 15:50:00,7.69,7.71,7.69,7.71,3695200.0,7.2264,7.2451,7.2264,7.2451,3695200.0
2012-10-03 09:30:00,7.75,7.75,7.72,7.72,1208000.0,7.2827,7.2827,7.2545,7.2545,1208000.0
2012-10-03 09:40:00,7.72,7.73,7.7,7.71,1540000.0,7.2545,7.2639,7.2357,7.2451,1540000.0
2012-10-03 09:50:00,7.71,7.72,7.69,7.7,1560800.0,7.2451,7.2545,7.2264,7.2357,1560800.0
2012-10-03 10:00:00,7.7,7.72,7.67,7.7,3854400.0,7.2357,7.2545,7.2076,7.2357,3854400.0
2012-10-03 10:10:00,7.7,7.75,7.7,7.75,1818400.0,7.2357,7.2827,7.2357,7.2827,1818400.0
2012-10-03 10:20:00,7.75,7.75,7.74,7.75,2572000.0,7.2827,7.2827,7.2733,7.2827,2572000.0
2012-10-03 10:30:00,7.75,7.75,7.73,7.74,1897600.0,7.2827,7.2827,7.2639,7.2733,1897600.0
2012-10-03 10:40:00,7.74,7.74,7.72,7.73,1050400.0,7.2733,7.2733,7.2545,7.2639,1050400.0
2012-10-03 10:50:00,7.73,7.73,7.72,7.72,554400.0,7.2639,7.2639,7.2545,7.2545,554400.0
2012-10-03 11:00:00,7.73,7.75,7.73,7.75,1208800.0,7.2639,7.2827,7.2639,7.2827,1208800.0
2012-10-03 11:10:00,7.75,7.79,7.75,7.78,2832800.0,7.2827,7.3203,7.2827,7.3109,2832800.0
2012-10-03 11:20:00,7.77,7.78,7.77,7.77,1167200.0,7.3015,7.3109,7.3015,7.3015,1167200.0
2012-10-03 11:30:00,7.77,7.78,7.77,7.78,562400.0,7.3015,7.3109,7.3015,7.3109,562400.0
2012-10-03 11:40:00,7.78,7.8,7.78,7.79,738400.0,7.3109,7.3297,7.3109,7.3203,738400.0
2012-10-03 11:50:00,7.79,7.8,7.78,7.79,763200.0,7.3203,7.3297,7.3109,7.3203,763200.0
2012-10-03 12:00:00,7.79,7.79,7.78,7.78,324000.0,7.3203,7.3203,7.3109,7.3109,324000.0
2012-10-03 12:10:00,7.79,7.79,7.79,7.79,245600.0,7.3203,7.3203,7.3203,7.3203,245600.0
2012-10-03 12:20:00,7.79,7.8,7.79,7.8,216000.0,7.3203,7.3297,7.3203,7.3297,216000.0
2012-10-03 12:30:00,7.8,7.81,7.8,7.8,257600.0,7.3297,7.3391,7.3297,7.3297,257600.0
2012-10-03 12:40:00,7.8,7.8,7.79,7.8,113600.0,7.3297,7.3297,7.3203,7.3297,113600.0
2012-10-03 12:50:00,7.8,7.8,7.79,7.79,176000.0,7.3297,7.3297,7.3203,7.3203,176000.0
2012-10-03 13:00:00,7.79,7.79,7.78,7.79,278400.0,7.3203,7.3203,7.3109,7.3203,278400.0
2012-10-03 13:10:00,7.79,7.79,7.79,7.79,205600.0,7.3203,7.3203,7.3203,7.3203,205600.0
2012-10-03 13:20:00,7.79,7.8,7.79,7.79,41600.0,7.3203,7.3297,7.3203,7.3203,41600.0
2012-10-03 13:30:00,7.79,7.79,7.75,7.75,998400.0,7.3203,7.3203,7.2827,7.2827,998400.0
2012-10-03 13:40:00,7.75,7.76,7.74,7.75,795200.0,7.2827,7.2921,7.2733,7.2827,795200.0
2012-10-03 13:50:00,7.75,7.76,7.75,7.75,653600.0,7.2827,7.2921,7.2827,7.2827,653600.0
2012-10-03 14:00:00,7.76,7.76,7.75,7.76,238400.0,7.2921,7.2921,7.2827,7.2921,238400.0
2012-10-03 14:10:00,7.76,7.77,7.75,7.75,447200.0,7.2921,7.3015,7.2827,7.2827,447200.0
2012-10-03 14:20:00,7.75,7.76,7.73,7.74,792000.0,7.2827,7.2921,7.2639,7.2733,792000.0
2012-10-03 14:30:00,7.74,7.77,7.74,7.76,704000.0,7.2733,7.3015,7.2733,7.2921,704000.0
2012-10-03 14:40:00,7.76,7.76,7.75,7.76,241600.0,7.2921,7.2921,7.2827,7.2921,241600.0
2012-10-03 14:50:00,7.75,7.76,7.74,7.75,497600.0,7.2827,7.2921,7.2733,7.2827,497600.0
2012-10-03 15:00:00,7.75,7.75,7.73,7.73,831200.0,7.2827,7.2827,7.2639,7.2639,831200.0
2012-10-03 15:10:00,7.73,7.76,7.73,7.75,486400.0,7.2639,7.2921,7.2639,7.2827,486400.0
2012-10-03 15:20:00,7.75,7.77,7.74,7.77,798400.0,7.2827,7.3015,7.2733,7.3015,798400.0
2012-10-03 15:30:00,7.77,7.77,7.75,7.76,960000.0,7.3015,7.3015,7.2827,7.2921,960000.0
2012-10-03 15:40:00,7.77,7.78,7.76,7.77,1118400.0,7.3015,7.3109,7.2921,7.3015,1118400.0
2012-10-03 15:50:00,7.77,7.78,7.76,7.77,2224800.0,7.3015,7.3109,7.2921,7.3015,2224800.0
2012-10-04 09:30:00,7.83,7.84,7.81,7.82,1824000.0,7.3579,7.3673,7.3391,7.3485,1824000.0
2012-10-04 09:40:00,7.82,7.84,7.81,7.84,739200.0,7.3485,7.3673,7.3391,7.3673,739200.0
2012-10-04 09:50:00,7.84,7.84,7.82,7.83,1333600.0,7.3673,7.3673,7.3485,7.3579,1333600.0
2012-10-04 10:00:00,7.83,7.88,7.82,7.88,3546400.0,7.3579,7.4049,7.3485,7.4049,3546400.0
2012-10-04 10:10:00,7.88,7.9,7.88,7.89,3242400.0,7.4049,7.4237,7.4049,7.4143,3242400.0
2012-10-04 10:20:00,7.89,7.9,7.88,7.88,728000.0,7.4143,7.4237,7.4049,7.4049,728000.0
2012-10-04 10:30:00,7.88,7.89,7.87,7.88,584000.0,7.4049,7.4143,7.3955,7.4049,584000.0
2012-10-04 10:40:00,7.88,7.88,7.86,7.87,649600.0,7.4049,7.4049,7.3861,7.3955,649600.0
2012-10-04 10:50:00,7.87,7.88,7.87,7.88,392000.0,7.3955,7.4049,7.3955,7.4049,392000.0
2012-10-04 11:00:00,7.88,7.89,7.85,7.85,1659200.0,7.4049,7.4143,7.3767,7.3767,1659200.0
2012-10-04 11:10:00,7.85,7.87,7.85,7.86,524000.0,7.3767,7.3955,7.3767,7.3861,524000.0
2012-10-04 11:20:00,7.86,7.86,7.84,7.84,1192000.0,7.3861,7.3861,7.3673,7.3673,1192000.0
2012-10-04 11:30:00,7.84,7.85,7.83,7.84,684000.0,7.3673,7.3767,7.3579,7.3673,684000.0
2012-10-04 11:40:00,7.84,7.86,7.84,7.85,864800.0,7.3673,7.3861,7.3673,7.3767,864800.0
2012-10-04 11:50:00,7.85,7.85,7.84,7.85,374400.0,7.3767,7.3767,7.3673,7.3767,374400.0
2012-10-04 12:00:00,7.85,7.87,7.85,7.87,665600.0,7.3767,7.3955,7.3767,7.3955,665600.0
2012-10-04 12:10:00,7.87,7.88,7.87,7.87,691200.0,7.3955,7.4049,7.3955,7.3955,691200.0
2012-10-04 12:20:00,7.87,7.88,7.87,7.87,283200.0,7.3955,7.4049,7.3955,7.3955,283200.0
2012-10-04 12:30:00,7.87,7.88,7.87,7.87,179200.0,7.3955,7.4049,7.3955,7.3955,179200.0
2012-10-04 12:40:00,7.87,7.87,7.86,7.86,328000.0,7.3955,7.3955,7.3861,7.3861,328000.0
2012-10-04 12:50:00,7.86,7.86,7.85,7.86,147200.0,7.3861,7.3861,7.3767,7.3861,147200.0
2012-10-04 13:00:00,7.86,7.87,7.86,7.87,428800.0,7.3861,7.3955,7.3861,7.3955,428800.0
2012-10-04 13:10:00,7.87,7.87,7.87,7.87,257600.0,7.3955,7.3955,7.3955,7.3955,257600.0
2012-10-04 13:20:00,7.87,7.88,7.87,7.88,298400.0,7.3955,7.4049,7.3955,7.4049,298400.0
2012-10-04 13:30:00,7.88,7.89,7.88,7.88,740000.0,7.4049,7.4143,7.4049,7.4049,740000.0
2012-10-04 13:40:00,7.89,7.89,7.88,7.88,531200.0,7.4143,7.4143,7.4049,7.4049,531200.0
2012-10-04 13:50:00,7.87,7.89,7.87,7.89,738400.0,7.3955,7.4143,7.3955,7.4143,738400.0
2012-10-04 14:00:00,7.89,7.89,7.86,7.87,2027200.0,7.4143,7.4143,7.3861,7.3955,2027200.0
2012-10-04 14:10:00,7.88,7.88,7.86,7.87,872000.0,7.4049,7.4049,7.3861,7.3955,872000.0
2012-10-04 14:20:00,7.87,7.87,7.86,7.87,325600.0,7.3955,7.3955,7.3861,7.3955,325600.0
2012-10-04 14:30:00,7.87,7.88,7.87,7.88,512800.0,7.3955,7.4049,7.3955,7.4049,512800.0
2012-10-04 14:40:00,7.88,7.89,7.88,7.88,454400.0,7.4049,7.4143,7.4049,7.4049,454400.0
2012-10-04 14:50:00,7.88,7.89,7.87,7.88,387200.0,7.4049,7.4143,7.3955,7.4049,387200.0
2012-10-04 15:00:00,7.88,7.89,7.88,7.88,407200.0,7.4049,7.4143,7.4049,7.4049,407200.0
2012-10-04 15:10:00,7.88,7.9,7.88,7.89,438400.0,7.4049,7.4237,7.4049,7.4143,438400.0
2012-10-04 15:20:00,7.89,7.89,7.87,7.88,660800.0,7.4143,7.4143,7.3955,7.4049,660800.0
2012-10-04 15:30:00,7.88,7.89,7.88,7.88,260000.0,7.4049,7.4143,7.4049,7.4049,260000.0
2012-10-04 15:40:00,7.88,7.88,7.87,7.88,735200.0,7.4049,7.4049,7.3955,7.4049,735200.0
2012-10-04 15:50:00,7.88,7.89,7.86,7.89,2757600.0,7.4049,7.4143,7.3861,7.4143,2757600.0
2012-10-05 09:30:00,7.97,7.98,7.96,7.97,1695200.0,7.4895,7.4989,7.4801,7.4895,1695200.0
2012-10-05 09:40:00,7.97,7.97,7.94,7.96,2412000.0,7.4895,7.4895,7.4613,7.4801,2412000.0
2012-10-05 09:50:00,7.96,7.98,7.95,7.97,1460800.0,7.4801,7.4989,7.4707,7.4895,1460800.0
2012-10-05 10:00:00,7.97,7.97,7.95,7.96,579200.0,7.4895,7.4895,7.4707,7.4801,579200.0
2012-10-05 10:10:00,7.96,7.98,7.96,7.98,1064800.0,7.4801,7.4989,7.4801,7.4989,1064800.0
2012-10-05 10:20:00,7.98,7.99,7.98,7.98,2072800.0,7.4989,7.5083,7.4989,7.4989,2072800.0
2012-10-05 10:30:00,7.99,7.99,7.98,7.98,851200.0,7.5083,7.5083,7.4989,7.4989,851200.0
2012-10-05 10:40:00,7.98,7.98,7.95,7.96,1383200.0,7.4989,7.4989,7.4707,7.4801,1383200.0
2012-10-05 10:50:00,7.96,7.96,7.95,7.96,815200.0,7.4801,7.4801,7.4707,7.4801,815200.0
2012-10-05 11:00:00,7.96,7.97,7.95,7.95,551200.0,7.4801,7.4895,7.4707,7.4707,551200.0
2012-10-05 11:10:00,7.95,7.96,7.95,7.96,379200.0,7.4707,7.4801,7.4707,7.4801,379200.0
2012-10-05 11:20:00,7.96,7.96,7.94,7.95,433600.0,7.4801,7.4801,7.4613,7.4707,433600.0
2012-10-05 11:30:00,7.95,7.96,7.95,7.95,559200.0,7.4707,7.4801,7.4707,7.4707,559200.0
2012-10-05 11:40:00,7.95,7.95,7.93,7.94,754400.0,7.4707,7.4707,7.4519,7.4613,754400.0
2012-10-05 11:50:00,7.94,7.95,7.94,7.94,802400.0,7.4613,7.4707,7.4613,7.4613,802400.0
2012-10-05 12:00:00,7.94,7.95,7.93,7.93,520800.0,7.4613,7.4707,7.4519,7.4519,520800.0
2012-10-05 12:10:00,7.93,7.95,7.92,7.94,692000.0,7.4519,7.4707,7.4425,7.4613,692000.0
2012-10-05 12:20:00,7.94,7.94,7.93,7.94,199200.0,7.4613,7.4613,7.4519,7.4613,199200.0
2012-10-05 12:30:00,7.94,7.95,7.94,7.95,584000.0,7.4613,7.4707,7.4613,7.4707,584000.0
2012-10-05 12:40:00,7.95,7.96,7.94,7.94,536800.0,7.4707,7.4801,7.4613,7.4613,536800.0
2012-10-05 12:50:00,7.94,7.95,7.93,7.95,196800.0,7.4613,7.4707,7.4519,7.4707,196800.0
2012-10-05 13:00:00,7.95,7.95,7.95,7.95,136800.0,7.4707,7.4707,7.4707,7.4707,136800.0
2012-10-05 13:10:00,7.95,7.95,7.94,7.95,492000.0,7.4707,7.4707,7.4613,7.4707,492000.0
2012-10-05 13:20:00,7.95,7.95,7.92,7.92,452800.0,7.4707,7.4707,7.4425,7.4425,452800.0
2012-10-05 13:30:00,7.92,7.93,7.92,7.93,585600.0,7.4425,7.4519,7.4425,7.4519,585600.0
2012-10-05 13:40:00,7.93,7.93,7.91,7.91,792000.0,7.4519,7.4519,7.4331,7.4331,792000.0
2012-10-05 13:50:00,7.91,7.92,7.91,7.92,346400.0,7.4331,7.4425,7.4331,7.4425,346400.0
2012-10-05 14:00:00,7.92,7.92,7.91,7.91,487200.0,7.4425,7.4425,7.4331,7.4331,487200.0
2012-10-05 14:10:00,7.91,7.92,7.9,7.92,540800.0,7.4331,7.4425,7.4237,7.4425,540800.0
2012-10-05 14:20:00,7.92,7.92,7.91,7.91,333600.0,7.4425,7.4425,7.4331,7.4331,333600.0
2012-10-05 14:30:00,7.91,7.91,7.9,7.9,773600.0,7.4331,7.4331,7.4237,7.4237,773600.0
2012-10-05 14:40:00,7.9,7.91,7.9,7.9,1654400.0,7.4237,7.4331,7.4237,7.4237,1654400.0
2012-10-05 14:50:00,7.9,7.9,7.86,7.87,1776000.0,7.4237,7.4237,7.3861,7.3955,1776000.0
2012-10-05 15:00:00,7.87,7.88,7.86,7.87,952000.0,7.3955,7.4049,7.3861,7.3955,952000.0
2012-10-05 15:10:00,7.87,7.87,7.85,7.87,853600.0,7.3955,7.3955,7.3767,7.3955,853600.0
2012-10-05 15:20:00,7.87,7.88,7.86,7.87,1330400.0,7.3955,7.4049,7.3861,7.3955,1330400.0
2012-10-05 15:30:00,7.87,7.88,7.84,7.84,1320800.0,7.3955,7.4049,7.3673,7.3673,1320800.0
2012-10-05 15:40:00,7.84,7.87,7.84,7.87,1026400.0,7.3673,7.3955,7.3673,7.3955,1026400.0
2012-10-05 15:50:00,7.87,7.88,7.85,7.88,2189600.0,7.3955,7.4049,7.3767,7.4049,2189600.0
2012-10-08 09:30:00,7.82,7.83,7.8,7.81,2452000.0,7.3485,7.3579,7.3297,7.3391,2452000.0
2012-10-08 09:40:00,7.81,7.83,7.81,7.81,968800.0,7.3391,7.3579,7.3391,7.3391,968800.0
2012-10-08 09:50:00,7.81,7.83,7.8,7.82,1183200.0,7.3391,7.3579,7.3297,7.3485,1183200.0
2012-10-08 10:00:00,7.82,7.84,7.82,7.82,800800.0,7.3485,7.3673,7.3485,7.3485,800800.0
2012-10-08 10:10:00,7.83,7.83,7.82,7.82,401600.0,7.3579,7.3579,7.3485,7.3485,401600.0
2012-10-08 10:20:00,7.83,7.83,7.8,7.81,712000.0,7.3579,7.3579,7.3297,7.3391,712000.0
2012-10-08 10:30:00,7.81,7.83,7.8,7.82,691200.0,7.3391,7.3579,7.3297,7.3485,691200.0
2012-10-08 10:40:00,7.82,7.85,7.82,7.83,889600.0,7.3485,7.3767,7.3485,7.3579,889600.0
2012-10-08 10:50:00,7.83,7.84,7.83,7.83,564000.0,7.3579,7.3673,7.3579,7.3579,564000.0
2012-10-08 11:00:00,7.83,7.84,7.82,7.82,558400.0,7.3579,7.3673,7.3485,7.3485,558400.0
2012-10-08 11:10:00,7.82,7.82,7.81,7.81,489600.0,7.3485,7.3485,7.3391,7.3391,489600.0
2012-10-08 11:20:00,7.81,7.82,7.81,7.82,629600.0,7.3391,7.3485,7.3391,7.3485,629600.0
2012-10-08 11:30:00,7.82,7.82,7.8,7.8,475200.0,7.3485,7.3485,7.3297,7.3297,475200.0
2012-10-08 11:40:00,7.8,7.81,7.8,7.8,539200.0,7.3297,7.3391,7.3297,7.3297,539200.0
2012-10-08 11:50:00,7.8,7.81,7.79,7.81,970400.0,7.3297,7.3391,7.3203,7.3391,970400.0
2012-10-08 12:00:00,7.81,7.81,7.81,7.81,245600.0,7.3391,7.3391,7.3391,7.3391,245600.0
2012-10-08 12:10:00,7.81,7.82,7.81,7.82,454400.0,7.3391,7.3485,7.3391,7.3485,454400.0
2012-10-08 12:20:00,7.82,7.82,7.81,7.82,271200.0,7.3485,7.3485,7.3391,7.3485,271200.0
2012-10-08 12:30:00,7.82,7.82,7.81,7.82,128000.0,7.3485,7.3485,7.3391,7.3485,128000.0
2012-10-08 12:40:00,7.82,7.82,7.81,7.82,79200.0,7.3485,7.3485,7.3391,7.3485,79200.0
2012-10-08 12:50:00,7.82,7.83,7.81,7.83,347200.0,7.3485,7.3579,7.3391,7.3579,347200.0
2012-10-08 13:00:00,7.83,7.83,7.81,7.82,594400.0,7.3579,7.3579,7.3391,7.3485,594400.0
2012-10-08 13:10:00,7.82,7.83,7.82,7.83,193600.0,7.3485,7.3579,7.3485,7.3579,193600.0
2012-10-08 13:20:00,7.82,7.83,7.82,7.82,88800.0,7.3485,7.3579,7.3485,7.3485,88800.0
2012-10-08 13:30:00,7.82,7.83,7.82,7.82,137600.0,7.3485,7.3579,7.3485,7.3485,137600.0
2012-10-08 13:40:00,7.83,7.83,7.82,7.82,156000.0,7.3579,7.3579,7.3485,7.3485,156000.0
2012-10-08 13:50:00,7.82,7.82,7.82,7.82,113600.0,7.3485,7.3485,7.3485,7.3485,113600.0
2012-10-08 14:00:00,7.82,7.83,7.82,7.82,143200.0,7.3485,7.3579,7.3485,7.3485,143200.0
2012-10-08 14:10:00,7.82,7.83,7.82,7.83,183200.0,7.3485,7.3579,7.3485,7.3579,183200.0
2012-10-08 14:20:00,7.83,7.83,7.82,7.83,344000.0,7.3579,7.3579,7.3485,7.3579,344000.0
2012-10-08 14:30:00,7.83,7.83,7.82,7.83,135200.0,7.3579,7.3579,7.3485,7.3579,135200.0
2012-10-08 14:40:00,7.82,7.83,7.82,7.82,252000.0,7.3485,7.3579,7.3485,7.3485,252000.0
2012-10-08 14:50:00,7.82,7.82,7.82,7.82,145600.0,7.3485,7.3485,7.3485,7.3485,145600.0
2012-10-08 15:00:00,7.82,7.84,7.82,7.84,504000.0,7.3485,7.3673,7.3485,7.3673,504000.0
2012-10-08 15:10:00,7.84,7.86,7.84,7.85,530400.0,7.3673,7.3861,7.3673,7.3767,530400.0
2012-10-08 15:20:00,7.85,7.85,7.84,7.84,438400.0,7.3767,7.3767,7.3673,7.3673,438400.0
2012-10-08 15:30:00,7.84,7.84,7.84,7.84,125600.0,7.3673,7.3673,7.3673,7.3673,125600.0
2012-10-08 15:40:00,7.84,7.84,7.82,7.83,504800.0,7.3673,7.3673,7.3485,7.3579,504800.0
2012-10-08 15:50:00,7.83,7.84,7.83,7.83,982400.0,7.3579,7.3673,7.3579,7.3579,982400.0
2012-10-09 09:30:00,7.82,7.82,7.8,7.81,1908000.0,7.3485,7.3485,7.3297,7.3391,1908000.0
2012-10-09 09:40:00,7.81,7.83,7.79,7.79,1681600.0,7.3391,7.3579,7.3203,7.3203,1681600.0
2012-10-09 09:50:00,7.79,7.81,7.79,7.79,920000.0,7.3203,7.3391,7.3203,7.3203,920000.0
2012-10-09 10:00:00,7.79,7.82,7.79,7.8,1071200.0,7.3203,7.3485,7.3203,7.3297,1071200.0
2012-10-09 10:10:00,7.8,7.82,7.8,7.81,1146400.0,7.3297,7.3485,7.3297,7.3391,1146400.0
2012-10-09 10:20:00,7.81,7.82,7.8,7.8,1209600.0,7.3391,7.3485,7.3297,7.3297,1209600.0
2012-10-09 10:30:00,7.8,7.81,7.78,7.78,1861600.0,7.3297,7.3391,7.3109,7.3109,1861600.0
2012-10-09 10:40:00,7.78,7.79,7.74,7.74,2573600.0,7.3109,7.3203,7.2733,7.2733,2573600.0
2012-10-09 10:50:00,7.74,7.74,7.71,7.72,3006400.0,7.2733,7.2733,7.2451,7.2545,3006400.0
2012-10-09 11:00:00,7.72,7.72,7.7,7.72,1501600.0,7.2545,7.2545,7.2357,7.2545,1501600.0
2012-10-09 11:10:00,7.72,7.72,7.69,7.7,1713600.0,7.2545,7.2545,7.2264,7.2357,1713600.0
2012-10-09 11:20:00,7.7,7.71,7.69,7.7,1531200.0,7.2357,7.2451,7.2264,7.2357,1531200.0
2012-10-09 11:30:00,7.69,7.71,7.69,7.7,1952000.0,7.2264,7.2451,7.2264,7.2357,1952000.0
2012-10-09 11:40:00,7.7,7.7,7.68,7.69,2096800.0,7.2357,7.2357,7.217,7.2264,2096800.0
2012-10-09 11:50:00,7.69,7.7,7.69,7.7,708800.0,7.2264,7.2357,7.2264,7.2357,708800.0
2012-10-09 12:00:00,7.7,7.71,7.7,7.7,1524000.0,7.2357,7.2451,7.2357,7.2357,1524000.0
2012-10-09 12:10:00,7.71,7.73,7.7,7.72,1341600.0,7.2451,7.2639,7.2357,7.2545,1341600.0
2012-10-09 12:20:00,7.72,7.72,7.71,7.71,674400.0,7.2545,7.2545,7.2451,7.2451,674400.0
2012-10-09 12:30:00,7.71,7.71,7.69,7.7,557600.0,7.2451,7.2451,7.2264,7.2357,557600.0
2012-10-09 12:40:00,7.7,7.71,7.69,7.69,542400.0,7.2357,7.2451,7.2264,7.2264,542400.0
2012-10-09 12:50:00,7.7,7.7,7.69,7.69,253600.0,7.2357,7.2357,7.2264,7.2264,253600.0
2012-10-09 13:00:00,7.69,7.71,7.69,7.7,932000.0,7.2264,7.2451,7.2264,7.2357,932000.0
2012-10-09 13:10:00,7.7,7.72,7.7,7.71,605600.0,7.2357,7.2545,7.2357,7.2451,605600.0
2012-10-09 13:20:00,7.71,7.72,7.7,7.71,368800.0,7.2451,7.2545,7.2357,7.2451,368800.0
2012-10-09 13:30:00,7.71,7.72,7.7,7.71,458400.0,7.2451,7.2545,7.2357,7.2451,458400.0
2012-10-09 13:40:00,7.71,7.72,7.71,7.72,207200.0,7.2451,7.2545,7.2451,7.2545,207200.0
2012-10-09 13:50:00,7.72,7.73,7.71,7.71,603200.0,7.2545,7.2639,7.2451,7.2451,603200.0
2012-10-09 14:00:00,7.71,7.72,7.71,7.72,368800.0,7.2451,7.2545,7.2451,7.2545,368800.0
2012-10-09 14:10:00,7.71,7.72,7.7,7.72,728800.0,7.2451,7.2545,7.2357,7.2545,728800.0
2012-10-09 14:20:00,7.72,7.73,7.72,7.72,585600.0,7.2545,7.2639,7.2545,7.2545,585600.0
2012-10-09 14:30:00,7.72,7.73,7.71,7.71,488800.0,7.2545,7.2639,7.2451,7.2451,488800.0
2012-10-09 14:40:00,7.71,7.72,7.7,7.72,1067200.0,7.2451,7.2545,7.2357,7.2545,1067200.0
2012-10-09 14:50:00,7.72,7.73,7.71,7.73,637600.0,7.2545,7.2639,7.2451,7.2639,637600.0
2012-10-09 15:00:00,7.73,7.74,7.71,7.72,712000.0,7.2639,7.2733,7.2451,7.2545,712000.0
2012-10-09 15:10:00,7.72,7.72,7.7,7.7,778400.0,7.2545,7.2545,7.2357,7.2357,778400.0
2012-10-09 15:20:00,7.7,7.7,7.68,7.68,2166400.0,7.2357,7.2357,7.217,7.217,2166400.0
2012-10-09 15:30:00,7.68,7.69,7.67,7.68,1489600.0,7.217,7.2264,7.2076,7.217,1489600.0
2012-10-09 15:40:00,7.68,7.7,7.68,7.69,1465600.0,7.217,7.2357,7.217,7.2264,1465600.0
2012-10-09 15:50:00,7.69,7.69,7.67,7.67,2148000.0,7.2264,7.2264,7.2076,7.2076,2148000.0
2012-10-10 09:30:00,7.67,7.68,7.65,7.65,1026400.0,7.2076,7.217,7.1888,7.1888,1026400.0
2012-10-10 09:40:00,7.65,7.66,7.64,7.66,1504000.0,7.1888,7.1982,7.1794,7.1982,1504000.0
2012-10-10 09:50:00,7.66,7.67,7.63,7.64,1301600.0,7.1982,7.2076,7.17,7.1794,1301600.0
2012-10-10 10:00:00,7.65,7.66,7.64,7.65,1826400.0,7.1888,7.1982,7.1794,7.1888,1826400.0
2012-10-10 10:10:00,7.65,7.67,7.65,7.65,808800.0,7.1888,7.2076,7.1888,7.1888,808800.0
2012-10-10 10:20:00,7.66,7.68,7.65,7.68,1817600.0,7.1982,7.217,7.1888,7.217,1817600.0
2012-10-10 10:30:00,7.68,7.68,7.67,7.67,715200.0,7.217,7.217,7.2076,7.2076,715200.0
2012-10-10 10:40:00,7.67,7.68,7.65,7.65,1591200.0,7.2076,7.217,7.1888,7.1888,1591200.0
2012-10-10 10:50:00,7.65,7.67,7.65,7.66,734400.0,7.1888,7.2076,7.1888,7.1982,734400.0
2012-10-10 11:00:00,7.66,7.66,7.65,7.66,508000.0,7.1982,7.1982,7.1888,7.1982,508000.0
2012-10-10 11:10:00,7.66,7.67,7.64,7.65,328000.0,7.1982,7.2076,7.1794,7.1888,328000.0
2012-10-10 11:20:00,7.65,7.65,7.64,7.65,286400.0,7.1888,7.1888,7.1794,7.1888,286400.0
2012-10-10 11:30:00,7.65,7.65,7.62,7.63,912000.0,7.1888,7.1888,7.1606,7.17,912000.0
2012-10-10 11:40:00,7.63,7.64,7.62,7.63,477600.0,7.17,7.1794,7.1606,7.17,477600.0
2012-10-10 11:50:00,7.63,7.63,7.6,7.62,1983200.0,7.17,7.17,7.1418,7.1606,1983200.0
2012-10-10 12:00:00,7.61,7.62,7.61,7.62,1073600.0,7.1512,7.1606,7.1512,7.1606,1073600.0
2012-10-10 12:10:00,7.62,7.63,7.61,7.61,909600.0,7.1606,7.17,7.1512,7.1512,909600.0
2012-10-10 12:20:00,7.61,7.62,7.61,7.62,588800.0,7.1512,7.1606,7.1512,7.1606,588800.0
2012-10-10 12:30:00,7.62,7.62,7.58,7.59,1412000.0,7.1606,7.1606,7.123,7.1324,1412000.0
2012-10-10 12:40:00,7.59,7.6,7.58,7.59,1120800.0,7.1324,7.1418,7.123,7.1324,1120800.0
2012-10-10 12:50:00,7.59,7.59,7.56,7.57,2100800.0,7.1324,7.1324,7.1042,7.1136,2100800.0
2012-10-10 13:00:00,7.57,7.58,7.56,7.57,2885600.0,7.1136,7.123,7.1042,7.1136,2885600.0
2012-10-10 13:10:00,7.57,7.59,7.57,7.58,1252800.0,7.1136,7.1324,7.1136,7.123,1252800.0
2012-10-10 13:20:00,7.58,7.59,7.58,7.58,572000.0,7.123,7.1324,7.123,7.123,572000.0
2012-10-10 13:30:00,7.58,7.6,7.57,7.59,812000.0,7.123,7.1418,7.1136,7.1324,812000.0
2012-10-10 13:40:00,7.59,7.59,7.57,7.58,808000.0,7.1324,7.1324,7.1136,7.123,808000.0
2012-10-10 13:50:00,7.58,7.58,7.57,7.57,615200.0,7.123,7.123,7.1136,7.1136,615200.0
2012-10-10 14:00:00,7.58,7.61,7.58,7.6,1460800.0,7.123,7.1512,7.123,7.1418,1460800.0
2012-10-10 14:10:00,7.6,7.6,7.58,7.59,879200.0,7.1418,7.1418,7.123,7.1324,879200.0
2012-10-10 14:20:00,7.59,7.59,7.58,7.59,887200.0,7.1324,7.1324,7.123,7.1324,887200.0
2012-10-10 14:30:00,7.59,7.59,7.57,7.58,604800.0,7.1324,7.1324,7.1136,7.123,604800.0
2012-10-10 14:40:00,7.58,7.58,7.56,7.57,452000.0,7.123,7.123,7.1042,7.1136,452000.0
2012-10-10 14:50:00,7.57,7.58,7.57,7.58,389600.0,7.1136,7.123,7.1136,7.123,389600.0
2012-10-10 15:00:00,7.58,7.59,7.57,7.59,410400.0,7.123,7.1324,7.1136,7.1324,410400.0
2012-10-10 15:10:00,7.59,7.6,7.57,7.58,1807200.0,7.1324,7.1418,7.1136,7.123,1807200.0
2012-10-10 15:20:00,7.58,7.59,7.57,7.58,974400.0,7.123,7.1324,7.1136,7.123,974400.0
2012-10-10 15:30:00,7.58,7.58,7.57,7.58,694400.0,7.123,7.123,7.1136,7.123,694400.0
2012-10-10 15:40:00,7.58,7.58,7.57,7.58,825600.0,7.123,7.123,7.1136,7.123,825600.0
2012-10-10 15:50:00,7.58,7.58,7.56,7.58,2947200.0,7.123,7.123,7.1042,7.123,2947200.0
2012-10-11 09:30:00,7.68,7.69,7.67,7.67,2140000.0,7.217,7.2264,7.2076,7.2076,2140000.0
2012-10-11 09:40:00,7.67,7.68,7.66,7.66,1456800.0,7.2076,7.217,7.1982,7.1982,1456800.0
2012-10-11 09:50:00,7.66,7.67,7.66,7.66,1286400.0,7.1982,7.2076,7.1982,7.1982,1286400.0
2012-10-11 10:00:00,7.66,7.68,7.65,7.67,1838400.0,7.1982,7.217,7.1888,7.2076,1838400.0
2012-10-11 10:10:00,7.67,7.68,7.66,7.68,932000.0,7.2076,7.217,7.1982,7.217,932000.0
2012-10-11 10:20:00,7.67,7.68,7.67,7.68,356000.0,7.2076,7.217,7.2076,7.217,356000.0
2012-10-11 10:30:00,7.68,7.68,7.67,7.67,502400.0,7.217,7.217,7.2076,7.2076,502400.0
2012-10-11 10:40:00,7.67,7.7,7.67,7.69,2731200.0,7.2076,7.2357,7.2076,7.2264,2731200.0
2012-10-11 10:50:00,7.7,7.7,7.69,7.69,817600.0,7.2357,7.2357,7.2264,7.2264,817600.0
2012-10-11 11:00:00,7.7,7.7,7.68,7.68,918400.0,7.2357,7.2357,7.217,7.217,918400.0
2012-10-11 11:10:00,7.68,7.68,7.65,7.66,898400.0,7.217,7.217,7.1888,7.1982,898400.0
2012-10-11 11:20:00,7.66,7.67,7.66,7.67,616000.0,7.1982,7.2076,7.1982,7.2076,616000.0
2012-10-11 11:30:00,7.67,7.67,7.65,7.66,641600.0,7.2076,7.2076,7.1888,7.1982,641600.0
2012-10-11 11:40:00,7.66,7.66,7.64,7.65,1032800.0,7.1982,7.1982,7.1794,7.1888,1032800.0
2012-10-11 11:50:00,7.65,7.65,7.63,7.64,1020800.0,7.1888,7.1888,7.17,7.1794,1020800.0
2012-10-11 12:00:00,7.64,7.65,7.63,7.64,292800.0,7.1794,7.1888,7.17,7.1794,292800.0
2012-10-11 12:10:00,7.64,7.66,7.64,7.65,600800.0,7.1794,7.1982,7.1794,7.1888,600800.0
2012-10-11 12:20:00,7.64,7.65,7.63,7.64,210400.0,7.1794,7.1888,7.17,7.1794,210400.0
2012-10-11 12:30:00,7.64,7.65,7.63,7.64,176000.0,7.1794,7.1888,7.17,7.1794,176000.0
2012-10-11 12:40:00,7.64,7.65,7.63,7.65,615200.0,7.1794,7.1888,7.17,7.1888,615200.0
2012-10-11 12:50:00,7.65,7.66,7.65,7.65,667200.0,7.1888,7.1982,7.1888,7.1888,667200.0
2012-10-11 13:00:00,7.64,7.66,7.64,7.65,783200.0,7.1794,7.1982,7.1794,7.1888,783200.0
2012-10-11 13:10:00,7.65,7.65,7.64,7.64,310400.0,7.1888,7.1888,7.1794,7.1794,310400.0
2012-10-11 13:20:00,7.64,7.64,7.62,7.63,620800.0,7.1794,7.1794,7.1606,7.17,620800.0
2012-10-11 13:30:00,7.63,7.63,7.61,7.62,568800.0,7.17,7.17,7.1512,7.1606,568800.0
2012-10-11 13:40:00,7.62,7.62,7.6,7.6,905600.0,7.1606,7.1606,7.1418,7.1418,905600.0
2012-10-11 13:50:00,7.61,7.61,7.59,7.6,890400.0,7.1512,7.1512,7.1324,7.1418,890400.0
2012-10-11 14:00:00,7.6,7.61,7.6,7.6,420000.0,7.1418,7.1512,7.1418,7.1418,420000.0
2012-10-11 14:10:00,7.6,7.63,7.6,7.62,829600.0,7.1418,7.17,7.1418,7.1606,829600.0
2012-10-11 14:20:00,7.61,7.63,7.6,7.62,620000.0,7.1512,7.17,7.1418,7.1606,620000.0
2012-10-11 14:30:00,7.62,7.62,7.61,7.61,283200.0,7.1606,7.1606,7.1512,7.1512,283200.0
2012-10-11 14:40:00,7.61,7.61,7.59,7.6,604800.0,7.1512,7.1512,7.1324,7.1418,604800.0
2012-10-11 14:50:00,7.6,7.61,7.6,7.6,755200.0,7.1418,7.1512,7.1418,7.1418,755200.0
2012-10-11 15:00:00,7.6,7.61,7.59,7.6,482400.0,7.1418,7.1512,7.1324,7.1418,482400.0
2012-10-11 15:10:00,7.6,7.62,7.6,7.61,660000.0,7.1418,7.1606,7.1418,7.1512,660000.0
2012-10-11 15:20:00,7.61,7.62,7.61,7.62,646400.0,7.1512,7.1606,7.1512,7.1606,646400.0
2012-10-11 15:30:00,7.62,7.62,7.6,7.6,591200.0,7.1606,7.1606,7.1418,7.1418,591200.0
2012-10-11 15:40:00,7.6,7.61,7.59,7.59,1191200.0,7.1418,7.1512,7.1324,7.1324,1191200.0
2012-10-11 15:50:00,7.59,7.6,7.58,7.59,1638400.0,7.1324,7.1418,7.123,7.1324,1638400.0
2012-10-12 09:30:00,7.6,7.61,7.58,7.6,1636800.0,7.1418,7.1512,7.123,7.1418,1636800.0
2012-10-12 09:40:00,7.6,7.6,7.57,7.59,926400.0,7.1418,7.1418,7.1136,7.1324,926400.0
2012-10-12 09:50:00,7.59,7.63,7.58,7.63,1697600.0,7.1324,7.17,7.123,7.17,1697600.0
2012-10-12 10:00:00,7.63,7.64,7.62,7.62,2063200.0,7.17,7.1794,7.1606,7.1606,2063200.0
2012-10-12 10:10:00,7.62,7.63,7.61,7.62,429600.0,7.1606,7.17,7.1512,7.1606,429600.0
2012-10-12 10:20:00,7.61,7.62,7.59,7.6,792800.0,7.1512,7.1606,7.1324,7.1418,792800.0
2012-10-12 10:30:00,7.6,7.6,7.59,7.6,468800.0,7.1418,7.1418,7.1324,7.1418,468800.0
2012-10-12 10:40:00,7.6,7.61,7.59,7.59,576000.0,7.1418,7.1512,7.1324,7.1324,576000.0
2012-10-12 10:50:00,7.59,7.6,7.58,7.59,490400.0,7.1324,7.1418,7.123,7.1324,490400.0
2012-10-12 11:00:00,7.6,7.6,7.59,7.59,446400.0,7.1418,7.1418,7.1324,7.1324,446400.0
2012-10-12 11:10:00,7.59,7.59,7.55,7.55,2081600.0,7.1324,7.1324,7.0948,7.0948,2081600.0
2012-10-12 11:20:00,7.55,7.56,7.55,7.55,517600.0,7.0948,7.1042,7.0948,7.0948,517600.0
2012-10-12 11:30:00,7.55,7.55,7.52,7.52,1690400.0,7.0948,7.0948,7.0666,7.0666,1690400.0
2012-10-12 11:40:00,7.52,7.53,7.5,7.52,1448800.0,7.0666,7.076,7.0478,7.0666,1448800.0
2012-10-12 11:50:00,7.52,7.53,7.51,7.53,700800.0,7.0666,7.076,7.0572,7.076,700800.0
2012-10-12 12:00:00,7.53,7.54,7.52,7.54,1424000.0,7.076,7.0854,7.0666,7.0854,1424000.0
2012-10-12 12:10:00,7.54,7.54,7.53,7.53,191200.0,7.0854,7.0854,7.076,7.076,191200.0
2012-10-12 12:20:00,7.53,7.53,7.52,7.53,467200.0,7.076,7.076,7.0666,7.076,467200.0
2012-10-12 12:30:00,7.52,7.54,7.52,7.53,460800.0,7.0666,7.0854,7.0666,7.076,460800.0
2012-10-12 12:40:00,7.53,7.53,7.52,7.52,491200.0,7.076,7.076,7.0666,7.0666,491200.0
2012-10-12 12:50:00,7.52,7.53,7.52,7.53,262400.0,7.0666,7.076,7.0666,7.076,262400.0
2012-10-12 13:00:00,7.53,7.53,7.52,7.53,235200.0,7.076,7.076,7.0666,7.076,235200.0
2012-10-12 13:10:00,7.52,7.53,7.51,7.52,507200.0,7.0666,7.076,7.0572,7.0666,507200.0
2012-10-12 13:20:00,7.52,7.53,7.52,7.52,240000.0,7.0666,7.076,7.0666,7.0666,240000.0
2012-10-12 13:30:00,7.52,7.53,7.51,7.52,484800.0,7.0666,7.076,7.0572,7.0666,484800.0
2012-10-12 13:40:00,7.52,7.52,7.51,7.51,1105600.0,7.0666,7.0666,7.0572,7.0572,1105600.0
2012-10-12 13:50:00,7.51,7.54,7.51,7.53,797600.0,7.0572,7.0854,7.0572,7.076,797600.0
2012-10-12 14:00:00,7.53,7.53,7.52,7.53,359200.0,7.076,7.076,7.0666,7.076,359200.0
2012-10-12 14:10:00,7.53,7.54,7.53,7.53,243200.0,7.076,7.0854,7.076,7.076,243200.0
2012-10-12 14:20:00,7.53,7.55,7.53,7.55,976800.0,7.076,7.0948,7.076,7.0948,976800.0
2012-10-12 14:30:00,7.55,7.55,7.54,7.55,278400.0,7.0948,7.0948,7.0854,7.0948,278400.0
2012-10-12 14:40:00,7.55,7.55,7.54,7.55,433600.0,7.0948,7.0948,7.0854,7.0948,433600.0
2012-10-12 14:50:00,7.55,7.57,7.54,7.55,506400.0,7.0948,7.1136,7.0854,7.0948,506400.0
2012-10-12 15:00:00,7.55,7.55,7.53,7.54,502400.0,7.0948,7.0948,7.076,7.0854,502400.0
2012-10-12 15:10:00,7.54,7.56,7.54,7.55,287200.0,7.0854,7.1042,7.0854,7.0948,287200.0
2012-10-12 15:20:00,7.55,7.55,7.54,7.55,335200.0,7.0948,7.0948,7.0854,7.0948,335200.0
2012-10-12 15:30:00,7.55,7.55,7.53,7.53,921600.0,7.0948,7.0948,7.076,7.076,921600.0
2012-10-12 15:40:00,7.53,7.55,7.52,7.53,865600.0,7.076,7.0948,7.0666,7.076,865600.0
2012-10-12 15:50:00,7.53,7.55,7.53,7.54,1839200.0,7.076,7.0948,7.076,7.0854,1839200.0
2012-10-15 09:30:00,7.57,7.59,7.56,7.57,2683200.0,7.1136,7.1324,7.1042,7.1136,2683200.0
2012-10-15 09:40:00,7.57,7.57,7.54,7.55,1664800.0,7.1136,7.1136,7.0854,7.0948,1664800.0
2012-10-15 09:50:00,7.56,7.56,7.54,7.56,2664800.0,7.1042,7.1042,7.0854,7.1042,2664800.0
2012-10-15 10:00:00,7.55,7.57,7.54,7.56,1004800.0,7.0948,7.1136,7.0854,7.1042,1004800.0
2012-10-15 10:10:00,7.56,7.57,7.53,7.54,1454400.0,7.1042,7.1136,7.076,7.0854,1454400.0
2012-10-15 10:20:00,7.54,7.55,7.53,7.53,521600.0,7.0854,7.0948,7.076,7.076,521600.0
2012-10-15 10:30:00,7.53,7.54,7.52,7.54,1407200.0,7.076,7.0854,7.0666,7.0854,1407200.0
2012-10-15 10:40:00,7.53,7.55,7.53,7.54,1101600.0,7.076,7.0948,7.076,7.0854,1101600.0
2012-10-15 10:50:00,7.54,7.55,7.53,7.55,1006400.0,7.0854,7.0948,7.076,7.0948,1006400.0
2012-10-15 11:00:00,7.55,7.56,7.54,7.56,1293600.0,7.0948,7.1042,7.0854,7.1042,1293600.0
2012-10-15 11:10:00,7.56,7.57,7.56,7.57,1435200.0,7.1042,7.1136,7.1042,7.1136,1435200.0
2012-10-15 11:20:00,7.57,7.59,7.57,7.58,919200.0,7.1136,7.1324,7.1136,7.123,919200.0
2012-10-15 11:30:00,7.57,7.6,7.57,7.6,2400800.0,7.1136,7.1418,7.1136,7.1418,2400800.0
2012-10-15 11:40:00,7.6,7.62,7.6,7.6,1096800.0,7.1418,7.1606,7.1418,7.1418,1096800.0
2012-10-15 11:50:00,7.6,7.61,7.59,7.6,904800.0,7.1418,7.1512,7.1324,7.1418,904800.0
2012-10-15 12:00:00,7.6,7.61,7.59,7.6,1132800.0,7.1418,7.1512,7.1324,7.1418,1132800.0
2012-10-15 12:10:00,7.6,7.61,7.6,7.61,488000.0,7.1418,7.1512,7.1418,7.1512,488000.0
2012-10-15 12:20:00,7.61,7.63,7.61,7.63,1120000.0,7.1512,7.17,7.1512,7.17,1120000.0
2012-10-15 12:30:00,7.63,7.64,7.62,7.64,757600.0,7.17,7.1794,7.1606,7.1794,757600.0
2012-10-15 12:40:00,7.64,7.65,7.63,7.64,1012800.0,7.1794,7.1888,7.17,7.1794,1012800.0
2012-10-15 12:50:00,7.64,7.64,7.63,7.63,368000.0,7.1794,7.1794,7.17,7.17,368000.0
2012-10-15 13:00:00,7.63,7.64,7.63,7.64,201600.0,7.17,7.1794,7.17,7.1794,201600.0
2012-10-15 13:10:00,7.64,7.65,7.63,7.63,236800.0,7.1794,7.1888,7.17,7.17,236800.0
2012-10-15 13:20:00,7.63,7.64,7.62,7.62,368800.0,7.17,7.1794,7.1606,7.1606,368800.0
2012-10-15 13:30:00,7.63,7.63,7.62,7.62,336800.0,7.17,7.17,7.1606,7.1606,336800.0
2012-10-15 13:40:00,7.62,7.63,7.62,7.63,451200.0,7.1606,7.17,7.1606,7.17,451200.0
2012-10-15 13:50:00,7.63,7.63,7.63,7.63,382400.0,7.17,7.17,7.17,7.17,382400.0
2012-10-15 14:00:00,7.63,7.64,7.63,7.63,297600.0,7.17,7.1794,7.17,7.17,297600.0
2012-10-15 14:10:00,7.63,7.64,7.63,7.63,196000.0,7.17,7.1794,7.17,7.17,196000.0
2012-10-15 14:20:00,7.63,7.64,7.63,7.63,176000.0,7.17,7.1794,7.17,7.17,176000.0
2012-10-15 14:30:00,7.63,7.63,7.61,7.61,836000.0,7.17,7.17,7.1512,7.1512,836000.0
2012-10-15 14:40:00,7.61,7.61,7.6,7.6,546400.0,7.1512,7.1512,7.1418,7.1418,546400.0
2012-10-15 14:50:00,7.6,7.62,7.6,7.61,546400.0,7.1418,7.1606,7.1418,7.1512,546400.0
2012-10-15 15:00:00,7.61,7.62,7.61,7.61,329600.0,7.1512,7.1606,7.1512,7.1512,329600.0
2012-10-15 15:10:00,7.62,7.64,7.61,7.64,944000.0,7.1606,7.1794,7.1512,7.1794,944000.0
2012-10-15 15:20:00,7.64,7.64,7.63,7.64,240000.0,7.1794,7.1794,7.17,7.1794,240000.0
2012-10-15 15:30:00,7.64,7.65,7.63,7.64,560800.0,7.1794,7.1888,7.17,7.1794,560800.0
2012-10-15 15:40:00,7.64,7.66,7.63,7.65,1218400.0,7.1794,7.1982,7.17,7.1888,1218400.0
2012-10-15 15:50:00,7.65,7.67,7.65,7.66,3003200.0,7.1888,7.2076,7.1888,7.1982,3003200.0
2012-10-16 09:30:00,7.73,7.74,7.72,7.73,4608800.0,7.2639,7.2733,7.2545,7.2639,4608800.0
2012-10-16 09:40:00,7.73,7.75,7.72,7.75,1794400.0,7.2639,7.2827,7.2545,7.2827,1794400.0
2012-10-16 09:50:00,7.75,7.77,7.75,7.77,2577600.0,7.2827,7.3015,7.2827,7.3015,2577600.0
2012-10-16 10:00:00,7.76,7.77,7.76,7.77,1122400.0,7.2921,7.3015,7.2921,7.3015,1122400.0
2012-10-16 10:10:00,7.76,7.78,7.76,7.77,1681600.0,7.2921,7.3109,7.2921,7.3015,1681600.0
2012-10-16 10:20:00,7.77,7.78,7.76,7.77,2061600.0,7.3015,7.3109,7.2921,7.3015,2061600.0
2012-10-16 10:30:00,7.77,7.79,7.77,7.77,1508000.0,7.3015,7.3203,7.3015,7.3015,1508000.0
2012-10-16 10:40:00,7.77,7.78,7.77,7.77,566400.0,7.3015,7.3109,7.3015,7.3015,566400.0
2012-10-16 10:50:00,7.77,7.78,7.76,7.78,1432000.0,7.3015,7.3109,7.2921,7.3109,1432000.0
2012-10-16 11:00:00,7.78,7.78,7.77,7.77,614400.0,7.3109,7.3109,7.3015,7.3015,614400.0
2012-10-16 11:10:00,7.77,7.78,7.77,7.78,549600.0,7.3015,7.3109,7.3015,7.3109,549600.0
2012-10-16 11:20:00,7.78,7.8,7.78,7.8,1074400.0,7.3109,7.3297,7.3109,7.3297,1074400.0
2012-10-16 11:30:00,7.8,7.81,7.8,7.8,800000.0,7.3297,7.3391,7.3297,7.3297,800000.0
2012-10-16 11:40:00,7.8,7.8,7.79,7.79,521600.0,7.3297,7.3297,7.3203,7.3203,521600.0
2012-10-16 11:50:00,7.8,7.8,7.8,7.8,456000.0,7.3297,7.3297,7.3297,7.3297,456000.0
2012-10-16 12:00:00,7.8,7.82,7.8,7.82,770400.0,7.3297,7.3485,7.3297,7.3485,770400.0
2012-10-16 12:10:00,7.82,7.82,7.81,7.81,859200.0,7.3485,7.3485,7.3391,7.3391,859200.0
2012-10-16 12:20:00,7.81,7.81,7.8,7.81,408000.0,7.3391,7.3391,7.3297,7.3391,408000.0
2012-10-16 12:30:00,7.81,7.82,7.81,7.81,373600.0,7.3391,7.3485,7.3391,7.3391,373600.0
2012-10-16 12:40:00,7.81,7.81,7.81,7.81,132800.0,7.3391,7.3391,7.3391,7.3391,132800.0
2012-10-16 12:50:00,7.81,7.81,7.8,7.8,440800.0,7.3391,7.3391,7.3297,7.3297,440800.0
2012-10-16 13:00:00,7.8,7.81,7.8,7.81,249600.0,7.3297,7.3391,7.3297,7.3391,249600.0
2012-10-16 13:10:00,7.81,7.81,7.81,7.81,279200.0,7.3391,7.3391,7.3391,7.3391,279200.0
2012-10-16 13:20:00,7.81,7.82,7.81,7.81,248800.0,7.3391,7.3485,7.3391,7.3391,248800.0
2012-10-16 13:30:00,7.81,7.82,7.81,7.82,394400.0,7.3391,7.3485,7.3391,7.3485,394400.0
2012-10-16 13:40:00,7.82,7.82,7.81,7.81,468800.0,7.3485,7.3485,7.3391,7.3391,468800.0
2012-10-16 13:50:00,7.81,7.82,7.81,7.81,309600.0,7.3391,7.3485,7.3391,7.3391,309600.0
2012-10-16 14:00:00,7.81,7.81,7.8,7.8,345600.0,7.3391,7.3391,7.3297,7.3297,345600.0
2012-10-16 14:10:00,7.8,7.8,7.79,7.79,1228800.0,7.3297,7.3297,7.3203,7.3203,1228800.0
2012-10-16 14:20:00,7.79,7.8,7.79,7.79,984000.0,7.3203,7.3297,7.3203,7.3203,984000.0
2012-10-16 14:30:00,7.79,7.8,7.79,7.79,687200.0,7.3203,7.3297,7.3203,7.3203,687200.0
2012-10-16 14:40:00,7.79,7.8,7.79,7.8,543200.0,7.3203,7.3297,7.3203,7.3297,543200.0
2012-10-16 14:50:00,7.8,7.8,7.79,7.8,560800.0,7.3297,7.3297,7.3203,7.3297,560800.0
2012-10-16 15:00:00,7.79,7.8,7.78,7.78,945600.0,7.3203,7.3297,7.3109,7.3109,945600.0
2012-10-16 15:10:00,7.78,7.79,7.78,7.79,947200.0,7.3109,7.3203,7.3109,7.3203,947200.0
2012-10-16 15:20:00,7.79,7.79,7.78,7.79,488000.0,7.3203,7.3203,7.3109,7.3203,488000.0
2012-10-16 15:30:00,7.79,7.8,7.79,7.8,847200.0,7.3203,7.3297,7.3203,7.3297,847200.0
2012-10-16 15:40:00,7.8,7.81,7.8,7.81,1207200.0,7.3297,7.3391,7.3297,7.3391,1207200.0
2012-10-16 15:50:00,7.81,7.82,7.81,7.81,1864000.0,7.3391,7.3485,7.3391,7.3391,1864000.0
2012-10-17 09:30:00,7.82,7.83,7.8,7.82,2862400.0,7.3485,7.3579,7.3297,7.3485,2862400.0
2012-10-17 09:40:00,7.82,7.84,7.81,7.84,2357600.0,7.3485,7.3673,7.3391,7.3673,2357600.0
2012-10-17 09:50:00,7.84,7.86,7.83,7.85,2086400.0,7.3673,7.3861,7.3579,7.3767,2086400.0
2012-10-17 10:00:00,7.85,7.88,7.85,7.88,2459200.0,7.3767,7.4049,7.3767,7.4049,2459200.0
2012-10-17 10:10:00,7.88,7.88,7.87,7.87,2180800.0,7.4049,7.4049,7.3955,7.3955,2180800.0
2012-10-17 10:20:00,7.87,7.88,7.86,7.88,941600.0,7.3955,7.4049,7.3861,7.4049,941600.0
2012-10-17 10:30:00,7.88,7.88,7.86,7.87,978400.0,7.4049,7.4049,7.3861,7.3955,978400.0
2012-10-17 10:40:00,7.87,7.89,7.87,7.89,1345600.0,7.3955,7.4143,7.3955,7.4143,1345600.0
2012-10-17 10:50:00,7.88,7.88,7.87,7.87,903200.0,7.4049,7.4049,7.3955,7.3955,903200.0
2012-10-17 11:00:00,7.87,7.87,7.85,7.86,1245600.0,7.3955,7.3955,7.3767,7.3861,1245600.0
2012-10-17 11:10:00,7.85,7.87,7.85,7.86,1179200.0,7.3767,7.3955,7.3767,7.3861,1179200.0
2012-10-17 11:20:00,7.86,7.87,7.86,7.87,624800.0,7.3861,7.3955,7.3861,7.3955,624800.0
2012-10-17 11:30:00,7.87,7.88,7.86,7.88,452800.0,7.3955,7.4049,7.3861,7.4049,452800.0
2012-10-17 11:40:00,7.88,7.88,7.87,7.87,648000.0,7.4049,7.4049,7.3955,7.3955,648000.0
2012-10-17 11:50:00,7.87,7.88,7.87,7.87,673600.0,7.3955,7.4049,7.3955,7.3955,673600.0
2012-10-17 12:00:00,7.87,7.89,7.87,7.89,712000.0,7.3955,7.4143,7.3955,7.4143,712000.0
2012-10-17 12:10:00,7.89,7.89,7.88,7.88,394400.0,7.4143,7.4143,7.4049,7.4049,394400.0
2012-10-17 12:20:00,7.88,7.9,7.88,7.89,679200.0,7.4049,7.4237,7.4049,7.4143,679200.0
2012-10-17 12:30:00,7.89,7.89,7.88,7.89,452800.0,7.4143,7.4143,7.4049,7.4143,452800.0
2012-10-17 12:40:00,7.89,7.89,7.88,7.89,141600.0,7.4143,7.4143,7.4049,7.4143,141600.0
2012-10-17 12:50:00,7.89,7.89,7.88,7.88,200000.0,7.4143,7.4143,7.4049,7.4049,200000.0
2012-10-17 13:00:00,7.88,7.89,7.88,7.88,744000.0,7.4049,7.4143,7.4049,7.4049,744000.0
2012-10-17 13:10:00,7.88,7.89,7.88,7.88,244800.0,7.4049,7.4143,7.4049,7.4049,244800.0
2012-10-17 13:20:00,7.88,7.88,7.87,7.88,860000.0,7.4049,7.4049,7.3955,7.4049,860000.0
2012-10-17 13:30:00,7.88,7.88,7.87,7.87,407200.0,7.4049,7.4049,7.3955,7.3955,407200.0
2012-10-17 13:40:00,7.87,7.87,7.83,7.84,1545600.0,7.3955,7.3955,7.3579,7.3673,1545600.0
2012-10-17 13:50:00,7.84,7.85,7.84,7.85,586400.0,7.3673,7.3767,7.3673,7.3767,586400.0
2012-10-17 14:00:00,7.85,7.85,7.84,7.85,332800.0,7.3767,7.3767,7.3673,7.3767,332800.0
2012-10-17 14:10:00,7.85,7.86,7.85,7.86,280000.0,7.3767,7.3861,7.3767,7.3861,280000.0
2012-10-17 14:20:00,7.86,7.87,7.85,7.87,636000.0,7.3861,7.3955,7.3767,7.3955,636000.0
2012-10-17 14:30:00,7.87,7.88,7.87,7.87,552800.0,7.3955,7.4049,7.3955,7.3955,552800.0
2012-10-17 14:40:00,7.87,7.88,7.87,7.87,539200.0,7.3955,7.4049,7.3955,7.3955,539200.0
2012-10-17 14:50:00,7.87,7.88,7.87,7.88,482400.0,7.3955,7.4049,7.3955,7.4049,482400.0
2012-10-17 15:00:00,7.88,7.89,7.87,7.89,549600.0,7.4049,7.4143,7.3955,7.4143,549600.0
2012-10-17 15:10:00,7.89,7.9,7.89,7.89,1442400.0,7.4143,7.4237,7.4143,7.4143,1442400.0
2012-10-17 15:20:00,7.89,7.89,7.88,7.89,514400.0,7.4143,7.4143,7.4049,7.4143,514400.0
2012-10-17 15:30:00,7.89,7.9,7.88,7.89,1344000.0,7.4143,7.4237,7.4049,7.4143,1344000.0
2012-10-17 15:40:00,7.89,7.9,7.88,7.88,1412800.0,7.4143,7.4237,7.4049,7.4049,1412800.0
2012-10-17 15:50:00,7.88,7.89,7.87,7.88,1347200.0,7.4049,7.4143,7.3955,7.4049,1347200.0
2012-10-18 09:30:00,7.84,7.86,7.84,7.85,1655200.0,7.3673,7.3861,7.3673,7.3767,1655200.0
2012-10-18 09:40:00,7.85,7.85,7.84,7.85,2328000.0,7.3767,7.3767,7.3673,7.3767,2328000.0
2012-10-18 09:50:00,7.85,7.86,7.84,7.86,872000.0,7.3767,7.3861,7.3673,7.3861,872000.0
2012-10-18 10:00:00,7.86,7.89,7.85,7.87,3472000.0,7.3861,7.4143,7.3767,7.3955,3472000.0
2012-10-18 10:10:00,7.87,7.87,7.83,7.83,3329600.0,7.3955,7.3955,7.3579,7.3579,3329600.0
2012-10-18 10:20:00,7.83,7.84,7.82,7.84,1183200.0,7.3579,7.3673,7.3485,7.3673,1183200.0
2012-10-18 10:30:00,7.84,7.86,7.84,7.85,1688800.0,7.3673,7.3861,7.3673,7.3767,1688800.0
2012-10-18 10:40:00,7.85,7.86,7.84,7.86,828000.0,7.3767,7.3861,7.3673,7.3861,828000.0
2012-10-18 10:50:00,7.86,7.87,7.85,7.86,1446400.0,7.3861,7.3955,7.3767,7.3861,1446400.0
2012-10-18 11:00:00,7.86,7.88,7.86,7.87,1394400.0,7.3861,7.4049,7.3861,7.3955,1394400.0
2012-10-18 11:10:00,7.87,7.88,7.87,7.87,652800.0,7.3955,7.4049,7.3955,7.3955,652800.0
2012-10-18 11:20:00,7.87,7.88,7.86,7.88,501600.0,7.3955,7.4049,7.3861,7.4049,501600.0
2012-10-18 11:30:00,7.87,7.89,7.87,7.88,900800.0,7.3955,7.4143,7.3955,7.4049,900800.0
2012-10-18 11:40:00,7.88,7.89,7.88,7.89,700000.0,7.4049,7.4143,7.4049,7.4143,700000.0
2012-10-18 11:50:00,7.89,7.91,7.89,7.9,1189600.0,7.4143,7.4331,7.4143,7.4237,1189600.0
2012-10-18 12:00:00,7.91,7.92,7.91,7.91,1584000.0,7.4331,7.4425,7.4331,7.4331,1584000.0
2012-10-18 12:10:00,7.91,7.91,7.91,7.91,440800.0,7.4331,7.4331,7.4331,7.4331,440800.0
2012-10-18 12:20:00,7.91,7.91,7.9,7.91,514400.0,7.4331,7.4331,7.4237,7.4331,514400.0
2012-10-18 12:30:00,7.91,7.91,7.86,7.87,4761600.0,7.4331,7.4331,7.3861,7.3955,4761600.0
2012-10-18 12:40:00,7.87,7.88,7.86,7.86,950400.0,7.3955,7.4049,7.3861,7.3861,950400.0
2012-10-18 12:50:00,7.86,7.88,7.85,7.86,1573600.0,7.3861,7.4049,7.3767,7.3861,1573600.0
2012-10-18 13:00:00,7.86,7.87,7.84,7.84,1966400.0,7.3861,7.3955,7.3673,7.3673,1966400.0
2012-10-18 13:10:00,7.84,7.84,7.83,7.84,1324800.0,7.3673,7.3673,7.3579,7.3673,1324800.0
2012-10-18 13:20:00,7.84,7.86,7.84,7.86,1557600.0,7.3673,7.3861,7.3673,7.3861,1557600.0
2012-10-18 13:30:00,7.86,7.86,7.84,7.84,591200.0,7.3861,7.3861,7.3673,7.3673,591200.0
2012-10-18 13:40:00,7.84,7.84,7.82,7.83,1697600.0,7.3673,7.3673,7.3485,7.3579,1697600.0
2012-10-18 13:50:00,7.83,7.83,7.81,7.82,1034400.0,7.3579,7.3579,7.3391,7.3485,1034400.0
2012-10-18 14:00:00,7.82,7.85,7.82,7.84,1771200.0,7.3485,7.3767,7.3485,7.3673,1771200.0
2012-10-18 14:10:00,7.84,7.85,7.83,7.84,538400.0,7.3673,7.3767,7.3579,7.3673,538400.0
2012-10-18 14:20:00,7.84,7.85,7.82,7.82,916800.0,7.3673,7.3767,7.3485,7.3485,916800.0
2012-10-18 14:30:00,7.83,7.83,7.8,7.81,2656000.0,7.3579,7.3579,7.3297,7.3391,2656000.0
2012-10-18 14:40:00,7.81,7.82,7.79,7.81,2022400.0,7.3391,7.3485,7.3203,7.3391,2022400.0
2012-10-18 14:50:00,7.81,7.83,7.81,7.82,1407200.0,7.3391,7.3579,7.3391,7.3485,1407200.0
2012-10-18 15:00:00,7.83,7.83,7.81,7.83,1681600.0,7.3579,7.3579,7.3391,7.3579,1681600.0
2012-10-18 15:10:00,7.84,7.84,7.82,7.82,984800.0,7.3673,7.3673,7.3485,7.3485,984800.0
2012-10-18 15:20:00,7.82,7.85,7.82,7.84,2216800.0,7.3485,7.3767,7.3485,7.3673,2216800.0
2012-10-18 15:30:00,7.84,7.85,7.84,7.85,1318400.0,7.3673,7.3767,7.3673,7.3767,1318400.0
2012-10-18 15:40:00,7.85,7.86,7.84,7.85,1811200.0,7.3767,7.3861,7.3673,7.3767,1811200.0
2012-10-18 15:50:00,7.85,7.86,7.84,7.84,1891200.0,7.3767,7.3861,7.3673,7.3673,1891200.0
2012-10-19 09:30:00,7.81,7.81,7.78,7.78,1668000.0,7.3391,7.3391,7.3109,7.3109,1668000.0
2012-10-19 09:40:00,7.78,7.79,7.74,7.75,4092800.0,7.3109,7.3203,7.2733,7.2827,4092800.0
2012-10-19 09:50:00,7.75,7.77,7.75,7.77,1913600.0,7.2827,7.3015,7.2827,7.3015,1913600.0
2012-10-19 10:00:00,7.76,7.77,7.74,7.76,1946400.0,7.2921,7.3015,7.2733,7.2921,1946400.0
2012-10-19 10:10:00,7.76,7.76,7.74,7.74,1808800.0,7.2921,7.2921,7.2733,7.2733,1808800.0
2012-10-19 10:20:00,7.74,7.75,7.73,7.75,1596000.0,7.2733,7.2827,7.2639,7.2827,1596000.0
2012-10-19 10:30:00,7.75,7.75,7.73,7.74,1764000.0,7.2827,7.2827,7.2639,7.2733,1764000.0
2012-10-19 10:40:00,7.74,7.75,7.73,7.73,1536800.0,7.2733,7.2827,7.2639,7.2639,1536800.0
2012-10-19 10:50:00,7.73,7.74,7.72,7.73,961600.0,7.2639,7.2733,7.2545,7.2639,961600.0
2012-10-19 11:00:00,7.73,7.74,7.7,7.7,3066400.0,7.2639,7.2733,7.2357,7.2357,3066400.0
2012-10-19 11:10:00,7.7,7.71,7.68,7.68,3069600.0,7.2357,7.2451,7.217,7.217,3069600.0
2012-10-19 11:20:00,7.68,7.69,7.67,7.69,2268000.0,7.217,7.2264,7.2076,7.2264,2268000.0
2012-10-19 11:30:00,7.69,7.7,7.68,7.69,1372800.0,7.2264,7.2357,7.217,7.2264,1372800.0
2012-10-19 11:40:00,7.69,7.69,7.67,7.67,1011200.0,7.2264,7.2264,7.2076,7.2076,1011200.0
2012-10-19 11:50:00,7.67,7.68,7.65,7.67,3099200.0,7.2076,7.217,7.1888,7.2076,3099200.0
2012-10-19 12:00:00,7.67,7.67,7.65,7.66,1674400.0,7.2076,7.2076,7.1888,7.1982,1674400.0
2012-10-19 12:10:00,7.66,7.66,7.61,7.62,3565600.0,7.1982,7.1982,7.1512,7.1606,3565600.0
2012-10-19 12:20:00,7.62,7.64,7.62,7.62,2113600.0,7.1606,7.1794,7.1606,7.1606,2113600.0
2012-10-19 12:30:00,7.62,7.65,7.62,7.64,1587200.0,7.1606,7.1888,7.1606,7.1794,1587200.0
2012-10-19 12:40:00,7.64,7.65,7.64,7.64,1275200.0,7.1794,7.1888,7.1794,7.1794,1275200.0
2012-10-19 12:50:00,7.64,7.64,7.63,7.63,728000.0,7.1794,7.1794,7.17,7.17,728000.0
2012-10-19 13:00:00,7.63,7.64,7.62,7.64,1199200.0,7.17,7.1794,7.1606,7.1794,1199200.0
2012-10-19 13:10:00,7.64,7.65,7.64,7.64,772800.0,7.1794,7.1888,7.1794,7.1794,772800.0
2012-10-19 13:20:00,7.64,7.64,7.63,7.63,576800.0,7.1794,7.1794,7.17,7.17,576800.0
2012-10-19 13:30:00,7.63,7.63,7.61,7.61,1194400.0,7.17,7.17,7.1512,7.1512,1194400.0
2012-10-19 13:40:00,7.61,7.62,7.58,7.58,3782400.0,7.1512,7.1606,7.123,7.123,3782400.0
2012-10-19 13:50:00,7.58,7.59,7.57,7.59,2705600.0,7.123,7.1324,7.1136,7.1324,2705600.0
2012-10-19 14:00:00,7.59,7.6,7.58,7.6,1534400.0,7.1324,7.1418,7.123,7.1418,1534400.0
2012-10-19 14:10:00,7.6,7.6,7.59,7.59,1810400.0,7.1418,7.1418,7.1324,7.1324,1810400.0
2012-10-19 14:20:00,7.59,7.59,7.55,7.56,3492000.0,7.1324,7.1324,7.0948,7.1042,3492000.0
2012-10-19 14:30:00,7.56,7.58,7.56,7.57,1404800.0,7.1042,7.123,7.1042,7.1136,1404800.0
2012-10-19 14:40:00,7.57,7.57,7.56,7.57,1763200.0,7.1136,7.1136,7.1042,7.1136,1763200.0
2012-10-19 14:50:00,7.57,7.59,7.55,7.58,2830400.0,7.1136,7.1324,7.0948,7.123,2830400.0
2012-10-19 15:00:00,7.58,7.58,7.56,7.56,1743200.0,7.123,7.123,7.1042,7.1042,1743200.0
2012-10-19 15:10:00,7.56,7.58,7.56,7.58,1875200.0,7.1042,7.123,7.1042,7.123,1875200.0
2012-10-19 15:20:00,7.58,7.61,7.58,7.59,3155200.0,7.123,7.1512,7.123,7.1324,3155200.0
2012-10-19 15:30:00,7.59,7.6,7.58,7.6,2212800.0,7.1324,7.1418,7.123,7.1418,2212800.0
2012-10-19 15:40:00,7.6,7.61,7.59,7.6,2793600.0,7.1418,7.1512,7.1324,7.1418,2793600.0
2012-10-19 15:50:00,7.6,7.62,7.58,7.58,5627200.0,7.1418,7.1606,7.123,7.123,5627200.0
2012-10-22 09:30:00,7.56,7.59,7.56,7.57,2160800.0,7.1042,7.1324,7.1042,7.1136,2160800.0
2012-10-22 09:40:00,7.57,7.57,7.54,7.55,3068000.0,7.1136,7.1136,7.0854,7.0948,3068000.0
2012-10-22 09:50:00,7.55,7.58,7.54,7.57,1978400.0,7.0948,7.123,7.0854,7.1136,1978400.0
2012-10-22 10:00:00,7.57,7.61,7.57,7.61,2497600.0,7.1136,7.1512,7.1136,7.1512,2497600.0
2012-10-22 10:10:00,7.61,7.61,7.58,7.58,1857600.0,7.1512,7.1512,7.123,7.123,1857600.0
2012-10-22 10:20:00,7.58,7.6,7.58,7.59,2165600.0,7.123,7.1418,7.123,7.1324,2165600.0
2012-10-22 10:30:00,7.59,7.59,7.56,7.57,947200.0,7.1324,7.1324,7.1042,7.1136,947200.0
2012-10-22 10:40:00,7.56,7.57,7.55,7.56,1200800.0,7.1042,7.1136,7.0948,7.1042,1200800.0
2012-10-22 10:50:00,7.56,7.57,7.56,7.57,964800.0,7.1042,7.1136,7.1042,7.1136,964800.0
2012-10-22 11:00:00,7.56,7.57,7.56,7.57,1125600.0,7.1042,7.1136,7.1042,7.1136,1125600.0
2012-10-22 11:10:00,7.57,7.57,7.53,7.53,2296000.0,7.1136,7.1136,7.076,7.076,2296000.0
2012-10-22 11:20:00,7.53,7.54,7.52,7.54,1732000.0,7.076,7.0854,7.0666,7.0854,1732000.0
2012-10-22 11:30:00,7.54,7.55,7.53,7.54,722400.0,7.0854,7.0948,7.076,7.0854,722400.0
2012-10-22 11:40:00,7.54,7.58,7.54,7.57,1648000.0,7.0854,7.123,7.0854,7.1136,1648000.0
2012-10-22 11:50:00,7.57,7.57,7.56,7.56,941600.0,7.1136,7.1136,7.1042,7.1042,941600.0
2012-10-22 12:00:00,7.56,7.57,7.55,7.56,1480000.0,7.1042,7.1136,7.0948,7.1042,1480000.0
2012-10-22 12:10:00,7.56,7.56,7.54,7.55,584800.0,7.1042,7.1042,7.0854,7.0948,584800.0
2012-10-22 12:20:00,7.55,7.56,7.54,7.55,909600.0,7.0948,7.1042,7.0854,7.0948,909600.0
2012-10-22 12:30:00,7.55,7.56,7.53,7.54,1090400.0,7.0948,7.1042,7.076,7.0854,1090400.0
2012-10-22 12:40:00,7.54,7.55,7.54,7.55,458400.0,7.0854,7.0948,7.0854,7.0948,458400.0
2012-10-22 12:50:00,7.55,7.55,7.54,7.54,676800.0,7.0948,7.0948,7.0854,7.0854,676800.0
2012-10-22 13:00:00,7.54,7.55,7.53,7.53,1186400.0,7.0854,7.0948,7.076,7.076,1186400.0
2012-10-22 13:10:00,7.53,7.53,7.5,7.51,4641600.0,7.076,7.076,7.0478,7.0572,4641600.0
2012-10-22 13:20:00,7.51,7.52,7.48,7.49,2492000.0,7.0572,7.0666,7.029,7.0384,2492000.0
2012-10-22 13:30:00,7.49,7.5,7.48,7.49,1516800.0,7.0384,7.0478,7.029,7.0384,1516800.0
2012-10-22 13:40:00,7.49,7.49,7.46,7.49,2839200.0,7.0384,7.0384,7.0102,7.0384,2839200.0
2012-10-22 13:50:00,7.49,7.5,7.48,7.49,1324800.0,7.0384,7.0478,7.029,7.0384,1324800.0
2012-10-22 14:00:00,7.49,7.5,7.48,7.49,529600.0,7.0384,7.0478,7.029,7.0384,529600.0
2012-10-22 14:10:00,7.49,7.51,7.48,7.51,2188000.0,7.0384,7.0572,7.029,7.0572,2188000.0
2012-10-22 14:20:00,7.51,7.51,7.49,7.5,1128000.0,7.0572,7.0572,7.0384,7.0478,1128000.0
2012-10-22 14:30:00,7.5,7.51,7.49,7.49,704000.0,7.0478,7.0572,7.0384,7.0384,704000.0
2012-10-22 14:40:00,7.49,7.5,7.48,7.49,1013600.0,7.0384,7.0478,7.029,7.0384,1013600.0
2012-10-22 14:50:00,7.49,7.49,7.48,7.49,700800.0,7.0384,7.0384,7.029,7.0384,700800.0
2012-10-22 15:00:00,7.49,7.5,7.48,7.48,1417600.0,7.0384,7.0478,7.029,7.029,1417600.0
2012-10-22 15:10:00,7.49,7.52,7.49,7.51,2518400.0,7.0384,7.0666,7.0384,7.0572,2518400.0
2012-10-22 15:20:00,7.51,7.53,7.5,7.53,1131200.0,7.0572,7.076,7.0478,7.076,1131200.0
2012-10-22 15:30:00,7.53,7.54,7.52,7.54,2120800.0,7.076,7.0854,7.0666,7.0854,2120800.0
2012-10-22 15:40:00,7.54,7.55,7.52,7.54,1956800.0,7.0854,7.0948,7.0666,7.0854,1956800.0
2012-10-22 15:50:00,7.54,7.6,7.54,7.59,4680000.0,7.0854,7.1418,7.0854,7.1324,4680000.0
2012-10-23 09:30:00,7.42,7.42,7.37,7.38,4348800.0,6.9726,6.9726,6.9256,6.935,4348800.0
2012-10-23 09:40:00,7.38,7.4,7.37,7.4,2991200.0,6.935,6.9538,6.9256,6.9538,2991200.0
2012-10-23 09:50:00,7.4,7.41,7.39,7.39,2228000.0,6.9538,6.9632,6.9444,6.9444,2228000.0
2012-10-23 10:00:00,7.39,7.41,7.39,7.39,3188800.0,6.9444,6.9632,6.9444,6.9444,3188800.0
2012-10-23 10:10:00,7.39,7.4,7.36,7.37,2456000.0,6.9444,6.9538,6.9162,6.9256,2456000.0
2012-10-23 10:20:00,7.37,7.38,7.35,7.36,3614400.0,6.9256,6.935,6.9069,6.9162,3614400.0
2012-10-23 10:30:00,7.36,7.36,7.31,7.32,5988800.0,6.9162,6.9162,6.8693,6.8787,5988800.0
2012-10-23 10:40:00,7.32,7.35,7.32,7.35,3716000.0,6.8787,6.9069,6.8787,6.9069,3716000.0
2012-10-23 10:50:00,7.35,7.35,7.34,7.35,1808000.0,6.9069,6.9069,6.8975,6.9069,1808000.0
2012-10-23 11:00:00,7.35,7.36,7.34,7.35,2161600.0,6.9069,6.9162,6.8975,6.9069,2161600.0
2012-10-23 11:10:00,7.34,7.37,7.34,7.36,1656800.0,6.8975,6.9256,6.8975,6.9162,1656800.0
2012-10-23 11:20:00,7.36,7.37,7.35,7.36,2286400.0,6.9162,6.9256,6.9069,6.9162,2286400.0
2012-10-23 11:30:00,7.36,7.36,7.33,7.34,2237600.0,6.9162,6.9162,6.8881,6.8975,2237600.0
2012-10-23 11:40:00,7.34,7.35,7.33,7.35,1993600.0,6.8975,6.9069,6.8881,6.9069,1993600.0
2012-10-23 11:50:00,7.35,7.36,7.35,7.36,1020000.0,6.9069,6.9162,6.9069,6.9162,1020000.0
2012-10-23 12:00:00,7.36,7.36,7.34,7.35,1138400.0,6.9162,6.9162,6.8975,6.9069,1138400.0
2012-10-23 12:10:00,7.35,7.38,7.35,7.38,2801600.0,6.9069,6.935,6.9069,6.935,2801600.0
2012-10-23 12:20:00,7.38,7.38,7.37,7.37,1049600.0,6.935,6.935,6.9256,6.9256,1049600.0
2012-10-23 12:30:00,7.37,7.39,7.37,7.38,1281600.0,6.9256,6.9444,6.9256,6.935,1281600.0
2012-10-23 12:40:00,7.38,7.4,7.38,7.4,1388000.0,6.935,6.9538,6.935,6.9538,1388000.0
2012-10-23 12:50:00,7.4,7.4,7.38,7.39,1271200.0,6.9538,6.9538,6.935,6.9444,1271200.0
2012-10-23 13:00:00,7.39,7.41,7.39,7.4,1517600.0,6.9444,6.9632,6.9444,6.9538,1517600.0
2012-10-23 13:10:00,7.4,7.42,7.39,7.39,2295200.0,6.9538,6.9726,6.9444,6.9444,2295200.0
2012-10-23 13:20:00,7.39,7.4,7.38,7.4,1097600.0,6.9444,6.9538,6.935,6.9538,1097600.0
2012-10-23 13:30:00,7.4,7.41,7.39,7.39,1000000.0,6.9538,6.9632,6.9444,6.9444,1000000.0
2012-10-23 13:40:00,7.39,7.39,7.37,7.38,972800.0,6.9444,6.9444,6.9256,6.935,972800.0
2012-10-23 13:50:00,7.38,7.4,7.38,7.4,1932800.0,6.935,6.9538,6.935,6.9538,1932800.0
2012-10-23 14:00:00,7.4,7.42,7.39,7.39,2343200.0,6.9538,6.9726,6.9444,6.9444,2343200.0
2012-10-23 14:10:00,7.39,7.4,7.36,7.38,2928000.0,6.9444,6.9538,6.9162,6.935,2928000.0
2012-10-23 14:20:00,7.38,7.39,7.37,7.39,1479200.0,6.935,6.9444,6.9256,6.9444,1479200.0
2012-10-23 14:30:00,7.39,7.41,7.37,7.4,1357600.0,6.9444,6.9632,6.9256,6.9538,1357600.0
2012-10-23 14:40:00,7.4,7.43,7.4,7.43,2813600.0,6.9538,6.982,6.9538,6.982,2813600.0
2012-10-23 14:50:00,7.42,7.43,7.41,7.42,1580800.0,6.9726,6.982,6.9632,6.9726,1580800.0
2012-10-23 15:00:00,7.42,7.44,7.41,7.42,2171200.0,6.9726,6.9914,6.9632,6.9726,2171200.0
2012-10-23 15:10:00,7.42,7.42,7.4,7.42,1352000.0,6.9726,6.9726,6.9538,6.9726,1352000.0
2012-10-23 15:20:00,7.42,7.43,7.4,7.4,1351200.0,6.9726,6.982,6.9538,6.9538,1351200.0
2012-10-23 15:30:00,7.4,7.41,7.37,7.37,2325600.0,6.9538,6.9632,6.9256,6.9256,2325600.0
2012-10-23 15:40:00,7.37,7.38,7.36,7.37,3286400.0,6.9256,6.935,6.9162,6.9256,3286400.0
2012-10-23 15:50:00,7.37,7.39,7.37,7.37,4809600.0,6.9256,6.9444,6.9256,6.9256,4809600.0
2012-10-24 09:30:00,7.42,7.44,7.41,7.42,2321600.0,6.9726,6.9914,6.9632,6.9726,2321600.0
2012-10-24 09:40:00,7.42,7.42,7.39,7.4,1263200.0,6.9726,6.9726,6.9444,6.9538,1263200.0
2012-10-24 09:50:00,7.4,7.41,7.39,7.41,1692800.0,6.9538,6.9632,6.9444,6.9632,1692800.0
2012-10-24 10:00:00,7.4,7.42,7.37,7.37,1751200.0,6.9538,6.9726,6.9256,6.9256,1751200.0
2012-10-24 10:10:00,7.37,7.39,7.37,7.38,829600.0,6.9256,6.9444,6.9256,6.935,829600.0
2012-10-24 10:20:00,7.38,7.4,7.38,7.38,906400.0,6.935,6.9538,6.935,6.935,906400.0
2012-10-24 10:30:00,7.38,7.4,7.37,7.39,2680000.0,6.935,6.9538,6.9256,6.9444,2680000.0
2012-10-24 10:40:00,7.4,7.41,7.39,7.4,919200.0,6.9538,6.9632,6.9444,6.9538,919200.0
2012-10-24 10:50:00,7.4,7.41,7.39,7.4,635200.0,6.9538,6.9632,6.9444,6.9538,635200.0
2012-10-24 11:00:00,7.4,7.41,7.38,7.39,925600.0,6.9538,6.9632,6.935,6.9444,925600.0
2012-10-24 11:10:00,7.39,7.39,7.38,7.38,476000.0,6.9444,6.9444,6.935,6.935,476000.0
2012-10-24 11:20:00,7.38,7.39,7.37,7.39,880000.0,6.935,6.9444,6.9256,6.9444,880000.0
2012-10-24 11:30:00,7.39,7.39,7.37,7.38,512800.0,6.9444,6.9444,6.9256,6.935,512800.0
2012-10-24 11:40:00,7.38,7.38,7.36,7.36,681600.0,6.935,6.935,6.9162,6.9162,681600.0
2012-10-24 11:50:00,7.36,7.37,7.36,7.36,591200.0,6.9162,6.9256,6.9162,6.9162,591200.0
2012-10-24 12:00:00,7.36,7.37,7.35,7.36,590400.0,6.9162,6.9256,6.9069,6.9162,590400.0
2012-10-24 12:10:00,7.36,7.38,7.36,7.37,513600.0,6.9162,6.935,6.9162,6.9256,513600.0
2012-10-24 12:20:00,7.37,7.37,7.36,7.37,770400.0,6.9256,6.9256,6.9162,6.9256,770400.0
2012-10-24 12:30:00,7.37,7.39,7.37,7.39,708800.0,6.9256,6.9444,6.9256,6.9444,708800.0
2012-10-24 12:40:00,7.38,7.4,7.38,7.39,1523200.0,6.935,6.9538,6.935,6.9444,1523200.0
2012-10-24 12:50:00,7.39,7.4,7.39,7.4,216800.0,6.9444,6.9538,6.9444,6.9538,216800.0
2012-10-24 13:00:00,7.4,7.4,7.4,7.4,527200.0,6.9538,6.9538,6.9538,6.9538,527200.0
2012-10-24 13:10:00,7.4,7.4,7.38,7.38,476000.0,6.9538,6.9538,6.935,6.935,476000.0
2012-10-24 13:20:00,7.38,7.39,7.38,7.39,227200.0,6.935,6.9444,6.935,6.9444,227200.0
2012-10-24 13:30:00,7.39,7.39,7.38,7.38,277600.0,6.9444,6.9444,6.935,6.935,277600.0
2012-10-24 13:40:00,7.39,7.39,7.38,7.39,288800.0,6.9444,6.9444,6.935,6.9444,288800.0
2012-10-24 13:50:00,7.39,7.39,7.39,7.39,609600.0,6.9444,6.9444,6.9444,6.9444,609600.0
2012-10-24 14:00:00,7.38,7.39,7.38,7.39,296800.0,6.935,6.9444,6.935,6.9444,296800.0
2012-10-24 14:10:00,7.39,7.4,7.34,7.38,2552000.0,6.9444,6.9538,6.8975,6.935,2552000.0
2012-10-24 14:20:00,7.38,7.41,7.36,7.4,2158400.0,6.935,6.9632,6.9162,6.9538,2158400.0
2012-10-24 14:30:00,7.4,7.4,7.38,7.38,1032800.0,6.9538,6.9538,6.935,6.935,1032800.0
2012-10-24 14:40:00,7.38,7.38,7.36,7.37,1128000.0,6.935,6.935,6.9162,6.9256,1128000.0
2012-10-24 14:50:00,7.37,7.38,7.36,7.36,1716000.0,6.9256,6.935,6.9162,6.9162,1716000.0
2012-10-24 15:00:00,7.36,7.37,7.32,7.34,3034400.0,6.9162,6.9256,6.8787,6.8975,3034400.0
2012-10-24 15:10:00,7.34,7.35,7.32,7.33,1486400.0,6.8975,6.9069,6.8787,6.8881,1486400.0
2012-10-24 15:20:00,7.33,7.34,7.31,7.34,1864800.0,6.8881,6.8975,6.8693,6.8975,1864800.0
2012-10-24 15:30:00,7.34,7.34,7.32,7.32,948000.0,6.8975,6.8975,6.8787,6.8787,948000.0
2012-10-24 15:40:00,7.32,7.32,7.31,7.32,2488000.0,6.8787,6.8787,6.8693,6.8787,2488000.0
2012-10-24 15:50:00,7.32,7.33,7.31,7.33,3288800.0,6.8787,6.8881,6.8693,6.8881,3288800.0
2012-10-25 09:30:00,7.43,7.46,7.42,7.42,3740800.0,6.982,7.0102,6.9726,6.9726,3740800.0
2012-10-25 09:40:00,7.42,7.43,7.42,7.42,2816800.0,6.9726,6.982,6.9726,6.9726,2816800.0
2012-10-25 09:50:00,7.42,7.43,7.41,7.42,1300800.0,6.9726,6.982,6.9632,6.9726,1300800.0
2012-10-25 10:00:00,7.42,7.42,7.39,7.41,2492000.0,6.9726,6.9726,6.9444,6.9632,2492000.0
2012-10-25 10:10:00,7.41,7.43,7.41,7.43,2403200.0,6.9632,6.982,6.9632,6.982,2403200.0
2012-10-25 10:20:00,7.43,7.43,7.39,7.4,1700800.0,6.982,6.982,6.9444,6.9538,1700800.0
2012-10-25 10:30:00,7.4,7.4,7.37,7.38,1668800.0,6.9538,6.9538,6.9256,6.935,1668800.0
2012-10-25 10:40:00,7.37,7.38,7.36,7.36,1029600.0,6.9256,6.935,6.9162,6.9162,1029600.0
2012-10-25 10:50:00,7.36,7.37,7.35,7.37,1580800.0,6.9162,6.9256,6.9069,6.9256,1580800.0
2012-10-25 11:00:00,7.37,7.38,7.37,7.38,653600.0,6.9256,6.935,6.9256,6.935,653600.0
2012-10-25 11:10:00,7.38,7.38,7.37,7.38,469600.0,6.935,6.935,6.9256,6.935,469600.0
2012-10-25 11:20:00,7.37,7.37,7.32,7.33,2341600.0,6.9256,6.9256,6.8787,6.8881,2341600.0
2012-10-25 11:30:00,7.33,7.34,7.3,7.31,2747200.0,6.8881,6.8975,6.8599,6.8693,2747200.0
2012-10-25 11:40:00,7.31,7.32,7.3,7.3,2000800.0,6.8693,6.8787,6.8599,6.8599,2000800.0
2012-10-25 11:50:00,7.3,7.32,7.29,7.32,2820800.0,6.8599,6.8787,6.8505,6.8787,2820800.0
2012-10-25 12:00:00,7.32,7.32,7.3,7.32,1464800.0,6.8787,6.8787,6.8599,6.8787,1464800.0
2012-10-25 12:10:00,7.32,7.32,7.3,7.31,851200.0,6.8787,6.8787,6.8599,6.8693,851200.0
2012-10-25 12:20:00,7.31,7.32,7.31,7.32,740800.0,6.8693,6.8787,6.8693,6.8787,740800.0
2012-10-25 12:30:00,7.32,7.32,7.3,7.32,906400.0,6.8787,6.8787,6.8599,6.8787,906400.0
2012-10-25 12:40:00,7.32,7.33,7.3,7.33,1010400.0,6.8787,6.8881,6.8599,6.8881,1010400.0
2012-10-25 12:50:00,7.33,7.36,7.32,7.36,1795200.0,6.8881,6.9162,6.8787,6.9162,1795200.0
2012-10-25 13:00:00,7.36,7.36,7.35,7.35,1294400.0,6.9162,6.9162,6.9069,6.9069,1294400.0
2012-10-25 13:10:00,7.35,7.36,7.34,7.35,1117600.0,6.9069,6.9162,6.8975,6.9069,1117600.0
2012-10-25 13:20:00,7.35,7.37,7.34,7.37,1324800.0,6.9069,6.9256,6.8975,6.9256,1324800.0
2012-10-25 13:30:00,7.37,7.37,7.34,7.36,980000.0,6.9256,6.9256,6.8975,6.9162,980000.0
2012-10-25 13:40:00,7.35,7.37,7.35,7.36,1100800.0,6.9069,6.9256,6.9069,6.9162,1100800.0
2012-10-25 13:50:00,7.36,7.37,7.35,7.36,536800.0,6.9162,6.9256,6.9069,6.9162,536800.0
2012-10-25 14:00:00,7.37,7.37,7.35,7.35,581600.0,6.9256,6.9256,6.9069,6.9069,581600.0
2012-10-25 14:10:00,7.35,7.36,7.34,7.35,824000.0,6.9069,6.9162,6.8975,6.9069,824000.0
2012-10-25 14:20:00,7.35,7.36,7.34,7.35,747200.0,6.9069,6.9162,6.8975,6.9069,747200.0
2012-10-25 14:30:00,7.35,7.36,7.35,7.36,320800.0,6.9069,6.9162,6.9069,6.9162,320800.0
2012-10-25 14:40:00,7.36,7.38,7.36,7.37,972000.0,6.9162,6.935,6.9162,6.9256,972000.0
2012-10-25 14:50:00,7.37,7.37,7.35,7.35,562400.0,6.9256,6.9256,6.9069,6.9069,562400.0
2012-10-25 15:00:00,7.35,7.36,7.33,7.34,938400.0,6.9069,6.9162,6.8881,6.8975,938400.0
2012-10-25 15:10:00,7.34,7.36,7.34,7.35,1084000.0,6.8975,6.9162,6.8975,6.9069,1084000.0
2012-10-25 15:20:00,7.34,7.35,7.33,7.34,842400.0,6.8975,6.9069,6.8881,6.8975,842400.0
2012-10-25 15:30:00,7.34,7.35,7.33,7.35,899200.0,6.8975,6.9069,6.8881,6.9069,899200.0
2012-10-25 15:40:00,7.35,7.36,7.34,7.34,1160000.0,6.9069,6.9162,6.8975,6.8975,1160000.0
2012-10-25 15:50:00,7.34,7.37,7.34,7.37,1923200.0,6.8975,6.9256,6.8975,6.9256,1923200.0
2012-10-26 09:30:00,7.36,7.4,7.35,7.4,2435200.0,6.9162,6.9538,6.9069,6.9538,2435200.0
2012-10-26 09:40:00,7.39,7.41,7.38,7.4,2404000.0,6.9444,6.9632,6.935,6.9538,2404000.0
2012-10-26 09:50:00,7.4,7.4,7.35,7.35,1280000.0,6.9538,6.9538,6.9069,6.9069,1280000.0
2012-10-26 10:00:00,7.35,7.37,7.33,7.36,2447200.0,6.9069,6.9256,6.8881,6.9162,2447200.0
2012-10-26 10:10:00,7.36,7.38,7.35,7.37,2899200.0,6.9162,6.935,6.9069,6.9256,2899200.0
2012-10-26 10:20:00,7.37,7.38,7.33,7.33,1472000.0,6.9256,6.935,6.8881,6.8881,1472000.0
2012-10-26 10:30:00,7.33,7.35,7.33,7.35,1372000.0,6.8881,6.9069,6.8881,6.9069,1372000.0
2012-10-26 10:40:00,7.35,7.35,7.31,7.32,1281600.0,6.9069,6.9069,6.8693,6.8787,1281600.0
2012-10-26 10:50:00,7.32,7.32,7.29,7.31,1888800.0,6.8787,6.8787,6.8505,6.8693,1888800.0
2012-10-26 11:00:00,7.31,7.32,7.29,7.31,761600.0,6.8693,6.8787,6.8505,6.8693,761600.0
2012-10-26 11:10:00,7.31,7.33,7.31,7.33,724800.0,6.8693,6.8881,6.8693,6.8881,724800.0
2012-10-26 11:20:00,7.33,7.34,7.31,7.33,695200.0,6.8881,6.8975,6.8693,6.8881,695200.0
2012-10-26 11:30:00,7.33,7.34,7.33,7.34,668000.0,6.8881,6.8975,6.8881,6.8975,668000.0
2012-10-26 11:40:00,7.34,7.34,7.31,7.31,445600.0,6.8975,6.8975,6.8693,6.8693,445600.0
2012-10-26 11:50:00,7.31,7.32,7.3,7.31,502400.0,6.8693,6.8787,6.8599,6.8693,502400.0
2012-10-26 12:00:00,7.31,7.31,7.26,7.28,2210400.0,6.8693,6.8693,6.8223,6.8411,2210400.0
2012-10-26 12:10:00,7.28,7.3,7.28,7.29,1638400.0,6.8411,6.8599,6.8411,6.8505,1638400.0
2012-10-26 12:20:00,7.29,7.3,7.28,7.3,708800.0,6.8505,6.8599,6.8411,6.8599,708800.0
2012-10-26 12:30:00,7.3,7.3,7.27,7.28,956000.0,6.8599,6.8599,6.8317,6.8411,956000.0
2012-10-26 12:40:00,7.29,7.3,7.28,7.28,555200.0,6.8505,6.8599,6.8411,6.8411,555200.0
2012-10-26 12:50:00,7.29,7.32,7.29,7.32,768000.0,6.8505,6.8787,6.8505,6.8787,768000.0
2012-10-26 13:00:00,7.32,7.32,7.3,7.31,711200.0,6.8787,6.8787,6.8599,6.8693,711200.0
2012-10-26 13:10:00,7.31,7.32,7.3,7.31,507200.0,6.8693,6.8787,6.8599,6.8693,507200.0
2012-10-26 13:20:00,7.31,7.32,7.29,7.32,427200.0,6.8693,6.8787,6.8505,6.8787,427200.0
2012-10-26 13:30:00,7.32,7.36,7.31,7.35,2634400.0,6.8787,6.9162,6.8693,6.9069,2634400.0
2012-10-26 13:40:00,7.35,7.36,7.35,7.36,516000.0,6.9069,6.9162,6.9069,6.9162,516000.0
2012-10-26 13:50:00,7.36,7.36,7.34,7.35,712800.0,6.9162,6.9162,6.8975,6.9069,712800.0
2012-10-26 14:00:00,7.35,7.36,7.35,7.35,734400.0,6.9069,6.9162,6.9069,6.9069,734400.0
2012-10-26 14:10:00,7.35,7.36,7.34,7.36,841600.0,6.9069,6.9162,6.8975,6.9162,841600.0
2012-10-26 14:20:00,7.36,7.37,7.35,7.36,649600.0,6.9162,6.9256,6.9069,6.9162,649600.0
2012-10-26 14:30:00,7.36,7.39,7.36,7.38,1882400.0,6.9162,6.9444,6.9162,6.935,1882400.0
2012-10-26 14:40:00,7.37,7.37,7.36,7.36,408800.0,6.9256,6.9256,6.9162,6.9162,408800.0
2012-10-26 14:50:00,7.36,7.38,7.36,7.37,666400.0,6.9162,6.935,6.9162,6.9256,666400.0
2012-10-26 15:00:00,7.37,7.38,7.37,7.38,357600.0,6.9256,6.935,6.9256,6.935,357600.0
2012-10-26 15:10:00,7.38,7.4,7.38,7.39,1361600.0,6.935,6.9538,6.935,6.9444,1361600.0
2012-10-26 15:20:00,7.39,7.4,7.39,7.4,340800.0,6.9444,6.9538,6.9444,6.9538,340800.0
2012-10-26 15:30:00,7.4,7.41,7.37,7.37,1516800.0,6.9538,6.9632,6.9256,6.9256,1516800.0
2012-10-26 15:40:00,7.37,7.38,7.35,7.35,811200.0,6.9256,6.935,6.9069,6.9069,811200.0
2012-10-26 15:50:00,7.35,7.38,7.35,7.36,3737600.0,6.9069,6.935,6.9069,6.9162,3737600.0
2012-10-31 09:30:00,7.42,7.42,7.4,7.41,2948800.0,6.9726,6.9726,6.9538,6.9632,2948800.0
2012-10-31 09:40:00,7.41,7.43,7.38,7.43,1993600.0,6.9632,6.982,6.935,6.982,1993600.0
2012-10-31 09:50:00,7.43,7.43,7.4,7.41,1020000.0,6.982,6.982,6.9538,6.9632,1020000.0
2012-10-31 10:00:00,7.41,7.41,7.4,7.4,704800.0,6.9632,6.9632,6.9538,6.9538,704800.0
2012-10-31 10:10:00,7.4,7.4,7.38,7.39,1220000.0,6.9538,6.9538,6.935,6.9444,1220000.0
2012-10-31 10:20:00,7.39,7.41,7.39,7.39,725600.0,6.9444,6.9632,6.9444,6.9444,725600.0
2012-10-31 10:30:00,7.39,7.39,7.37,7.38,576000.0,6.9444,6.9444,6.9256,6.935,576000.0
2012-10-31 10:40:00,7.38,7.38,7.35,7.36,1220000.0,6.935,6.935,6.9069,6.9162,1220000.0
2012-10-31 10:50:00,7.36,7.36,7.35,7.35,505600.0,6.9162,6.9162,6.9069,6.9069,505600.0
2012-10-31 11:00:00,7.35,7.35,7.31,7.32,1757600.0,6.9069,6.9069,6.8693,6.8787,1757600.0
2012-10-31 11:10:00,7.32,7.35,7.32,7.35,988800.0,6.8787,6.9069,6.8787,6.9069,988800.0
2012-10-31 11:20:00,7.35,7.35,7.33,7.34,1570400.0,6.9069,6.9069,6.8881,6.8975,1570400.0
2012-10-31 11:30:00,7.34,7.36,7.34,7.34,1026400.0,6.8975,6.9162,6.8975,6.8975,1026400.0
2012-10-31 11:40:00,7.35,7.36,7.34,7.34,976800.0,6.9069,6.9162,6.8975,6.8975,976800.0
2012-10-31 11:50:00,7.34,7.35,7.33,7.34,2195200.0,6.8975,6.9069,6.8881,6.8975,2195200.0
2012-10-31 12:00:00,7.33,7.34,7.32,7.33,1188000.0,6.8881,6.8975,6.8787,6.8881,1188000.0
2012-10-31 12:10:00,7.33,7.33,7.31,7.32,656000.0,6.8881,6.8881,6.8693,6.8787,656000.0
2012-10-31 12:20:00,7.32,7.32,7.3,7.3,1360800.0,6.8787,6.8787,6.8599,6.8599,1360800.0
2012-10-31 12:30:00,7.3,7.31,7.29,7.31,1519200.0,6.8599,6.8693,6.8505,6.8693,1519200.0
2012-10-31 12:40:00,7.31,7.31,7.3,7.3,803200.0,6.8693,6.8693,6.8599,6.8599,803200.0
2012-10-31 12:50:00,7.3,7.33,7.3,7.32,818400.0,6.8599,6.8881,6.8599,6.8787,818400.0
2012-10-31 13:00:00,7.32,7.32,7.31,7.31,572800.0,6.8787,6.8787,6.8693,6.8693,572800.0
2012-10-31 13:10:00,7.31,7.32,7.31,7.32,703200.0,6.8693,6.8787,6.8693,6.8787,703200.0
2012-10-31 13:20:00,7.32,7.33,7.32,7.33,702400.0,6.8787,6.8881,6.8787,6.8881,702400.0
2012-10-31 13:30:00,7.33,7.34,7.33,7.33,416000.0,6.8881,6.8975,6.8881,6.8881,416000.0
2012-10-31 13:40:00,7.33,7.33,7.32,7.32,200800.0,6.8881,6.8881,6.8787,6.8787,200800.0
2012-10-31 13:50:00,7.32,7.33,7.32,7.33,504000.0,6.8787,6.8881,6.8787,6.8881,504000.0
2012-10-31 14:00:00,7.33,7.35,7.33,7.34,826400.0,6.8881,6.9069,6.8881,6.8975,826400.0
2012-10-31 14:10:00,7.34,7.36,7.34,7.36,300000.0,6.8975,6.9162,6.8975,6.9162,300000.0
2012-10-31 14:20:00,7.36,7.36,7.35,7.35,716800.0,6.9162,6.9162,6.9069,6.9069,716800.0
2012-10-31 14:30:00,7.35,7.36,7.35,7.35,1042400.0,6.9069,6.9162,6.9069,6.9069,1042400.0
2012-10-31 14:40:00,7.35,7.35,7.34,7.35,556000.0,6.9069,6.9069,6.8975,6.9069,556000.0
2012-10-31 14:50:00,7.35,7.36,7.33,7.34,944800.0,6.9069,6.9162,6.8881,6.8975,944800.0
2012-10-31 15:00:00,7.33,7.35,7.32,7.35,1165600.0,6.8881,6.9069,6.8787,6.9069,1165600.0
2012-10-31 15:10:00,7.35,7.39,7.35,7.37,2641600.0,6.9069,6.9444,6.9069,6.9256,2641600.0
2012-10-31 15:20:00,7.38,7.39,7.37,7.38,1208800.0,6.935,6.9444,6.9256,6.935,1208800.0
2012-10-31 15:30:00,7.38,7.38,7.37,7.38,1272800.0,6.935,6.935,6.9256,6.935,1272800.0
2012-10-31 15:40:00,7.38,7.38,7.36,7.37,2254400.0,6.935,6.935,6.9162,6.9256,2254400.0
2012-10-31 15:50:00,7.37,7.37,7.35,7.35,3275200.0,6.9256,6.9256,6.9069,6.9069,3275200.0
2012-11-01 09:30:00,7.4,7.43,7.38,7.42,1559200.0,6.9538,6.982,6.935,6.9726,1559200.0
2012-11-01 09:40:00,7.43,7.43,7.41,7.43,2192800.0,6.982,6.982,6.9632,6.982,2192800.0
2012-11-01 09:50:00,7.43,7.46,7.43,7.44,1708800.0,6.982,7.0102,6.982,6.9914,1708800.0
2012-11-01 10:00:00,7.45,7.49,7.45,7.48,3215200.0,7.0008,7.0384,7.0008,7.029,3215200.0
2012-11-01 10:10:00,7.48,7.51,7.47,7.5,1692000.0,7.029,7.0572,7.0196,7.0478,1692000.0
2012-11-01 10:20:00,7.5,7.51,7.49,7.49,1134400.0,7.0478,7.0572,7.0384,7.0384,1134400.0
2012-11-01 10:30:00,7.49,7.5,7.49,7.5,560800.0,7.0384,7.0478,7.0384,7.0478,560800.0
2012-11-01 10:40:00,7.5,7.53,7.5,7.52,1307200.0,7.0478,7.076,7.0478,7.0666,1307200.0
2012-11-01 10:50:00,7.52,7.52,7.51,7.51,631200.0,7.0666,7.0666,7.0572,7.0572,631200.0
2012-11-01 11:00:00,7.51,7.52,7.5,7.51,647200.0,7.0572,7.0666,7.0478,7.0572,647200.0
2012-11-01 11:10:00,7.52,7.52,7.49,7.49,902400.0,7.0666,7.0666,7.0384,7.0384,902400.0
2012-11-01 11:20:00,7.49,7.51,7.49,7.5,420000.0,7.0384,7.0572,7.0384,7.0478,420000.0
2012-11-01 11:30:00,7.5,7.52,7.5,7.51,380000.0,7.0478,7.0666,7.0478,7.0572,380000.0
2012-11-01 11:40:00,7.51,7.53,7.51,7.53,1320000.0,7.0572,7.076,7.0572,7.076,1320000.0
2012-11-01 11:50:00,7.53,7.53,7.52,7.52,668000.0,7.076,7.076,7.0666,7.0666,668000.0
2012-11-01 12:00:00,7.52,7.53,7.51,7.51,467200.0,7.0666,7.076,7.0572,7.0572,467200.0
2012-11-01 12:10:00,7.52,7.52,7.51,7.52,1196800.0,7.0666,7.0666,7.0572,7.0666,1196800.0
2012-11-01 12:20:00,7.52,7.52,7.51,7.52,159200.0,7.0666,7.0666,7.0572,7.0666,159200.0
2012-11-01 12:30:00,7.52,7.52,7.5,7.51,423200.0,7.0666,7.0666,7.0478,7.0572,423200.0
2012-11-01 12:40:00,7.51,7.51,7.5,7.51,716000.0,7.0572,7.0572,7.0478,7.0572,716000.0
2012-11-01 12:50:00,7.5,7.51,7.49,7.5,2848800.0,7.0478,7.0572,7.0384,7.0478,2848800.0
2012-11-01 13:00:00,7.5,7.5,7.49,7.49,1240000.0,7.0478,7.0478,7.0384,7.0384,1240000.0
2012-11-01 13:10:00,7.49,7.5,7.49,7.49,2866400.0,7.0384,7.0478,7.0384,7.0384,2866400.0
2012-11-01 13:20:00,7.5,7.5,7.48,7.49,4448800.0,7.0478,7.0478,7.029,7.0384,4448800.0
2012-11-01 13:30:00,7.49,7.5,7.48,7.5,4373600.0,7.0384,7.0478,7.029,7.0478,4373600.0
2012-11-01 13:40:00,7.5,7.5,7.49,7.49,2586400.0,7.0478,7.0478,7.0384,7.0384,2586400.0
2012-11-01 13:50:00,7.49,7.5,7.49,7.49,436000.0,7.0384,7.0478,7.0384,7.0384,436000.0
2012-11-01 14:00:00,7.49,7.49,7.48,7.48,1003200.0,7.0384,7.0384,7.029,7.029,1003200.0
2012-11-01 14:10:00,7.48,7.5,7.48,7.49,1064000.0,7.029,7.0478,7.029,7.0384,1064000.0
2012-11-01 14:20:00,7.49,7.51,7.49,7.5,1840800.0,7.0384,7.0572,7.0384,7.0478,1840800.0
2012-11-01 14:30:00,7.5,7.51,7.49,7.51,1176000.0,7.0478,7.0572,7.0384,7.0572,1176000.0
2012-11-01 14:40:00,7.51,7.51,7.5,7.51,1244800.0,7.0572,7.0572,7.0478,7.0572,1244800.0
2012-11-01 14:50:00,7.51,7.52,7.51,7.51,2793600.0,7.0572,7.0666,7.0572,7.0572,2793600.0
2012-11-01 15:00:00,7.52,7.52,7.46,7.52,2156000.0,7.0666,7.0666,7.0102,7.0666,2156000.0
2012-11-01 15:10:00,7.52,7.52,7.51,7.52,442400.0,7.0666,7.0666,7.0572,7.0666,442400.0
2012-11-01 15:20:00,7.52,7.52,7.5,7.51,1846400.0,7.0666,7.0666,7.0478,7.0572,1846400.0
2012-11-01 15:30:00,7.51,7.51,7.49,7.49,1128800.0,7.0572,7.0572,7.0384,7.0384,1128800.0
2012-11-01 15:40:00,7.49,7.52,7.49,7.52,6636000.0,7.0384,7.0666,7.0384,7.0666,6636000.0
2012-11-01 15:50:00,7.52,7.52,7.51,7.52,3638400.0,7.0666,7.0666,7.0572,7.0666,3638400.0
2012-11-02 09:30:00,7.6,7.61,7.57,7.58,2183200.0,7.1418,7.1512,7.1136,7.123,2183200.0
2012-11-02 09:40:00,7.58,7.58,7.54,7.55,1612000.0,7.123,7.123,7.0854,7.0948,1612000.0
2012-11-02 09:50:00,7.55,7.56,7.53,7.55,1476800.0,7.0948,7.1042,7.076,7.0948,1476800.0
2012-11-02 10:00:00,7.56,7.56,7.52,7.54,2739200.0,7.1042,7.1042,7.0666,7.0854,2739200.0
2012-11-02 10:10:00,7.54,7.54,7.51,7.52,2340800.0,7.0854,7.0854,7.0572,7.0666,2340800.0
2012-11-02 10:20:00,7.52,7.52,7.49,7.5,2136000.0,7.0666,7.0666,7.0384,7.0478,2136000.0
2012-11-02 10:30:00,7.5,7.53,7.5,7.51,1452800.0,7.0478,7.076,7.0478,7.0572,1452800.0
2012-11-02 10:40:00,7.51,7.51,7.48,7.51,1350400.0,7.0572,7.0572,7.029,7.0572,1350400.0
2012-11-02 10:50:00,7.51,7.51,7.49,7.49,1765600.0,7.0572,7.0572,7.0384,7.0384,1765600.0
2012-11-02 11:00:00,7.49,7.5,7.48,7.5,2326400.0,7.0384,7.0478,7.029,7.0478,2326400.0
2012-11-02 11:10:00,7.5,7.5,7.48,7.49,725600.0,7.0478,7.0478,7.029,7.0384,725600.0
2012-11-02 11:20:00,7.49,7.51,7.49,7.5,862400.0,7.0384,7.0572,7.0384,7.0478,862400.0
2012-11-02 11:30:00,7.5,7.51,7.49,7.51,1487200.0,7.0478,7.0572,7.0384,7.0572,1487200.0
2012-11-02 11:40:00,7.51,7.51,7.48,7.49,1454400.0,7.0572,7.0572,7.029,7.0384,1454400.0
2012-11-02 11:50:00,7.49,7.51,7.49,7.5,409600.0,7.0384,7.0572,7.0384,7.0478,409600.0
2012-11-02 12:00:00,7.5,7.51,7.49,7.49,318400.0,7.0478,7.0572,7.0384,7.0384,318400.0
2012-11-02 12:10:00,7.5,7.5,7.49,7.5,648000.0,7.0478,7.0478,7.0384,7.0478,648000.0
2012-11-02 12:20:00,7.5,7.51,7.5,7.51,367200.0,7.0478,7.0572,7.0478,7.0572,367200.0
2012-11-02 12:30:00,7.5,7.51,7.5,7.51,259200.0,7.0478,7.0572,7.0478,7.0572,259200.0
2012-11-02 12:40:00,7.51,7.52,7.51,7.51,371200.0,7.0572,7.0666,7.0572,7.0572,371200.0
2012-11-02 12:50:00,7.51,7.51,7.49,7.5,675200.0,7.0572,7.0572,7.0384,7.0478,675200.0
2012-11-02 13:00:00,7.5,7.51,7.49,7.5,204800.0,7.0478,7.0572,7.0384,7.0478,204800.0
2012-11-02 13:10:00,7.5,7.5,7.49,7.5,373600.0,7.0478,7.0478,7.0384,7.0478,373600.0
2012-11-02 13:20:00,7.49,7.49,7.48,7.49,453600.0,7.0384,7.0384,7.029,7.0384,453600.0
2012-11-02 13:30:00,7.49,7.5,7.49,7.49,968000.0,7.0384,7.0478,7.0384,7.0384,968000.0
2012-11-02 13:40:00,7.49,7.5,7.49,7.49,739200.0,7.0384,7.0478,7.0384,7.0384,739200.0
2012-11-02 13:50:00,7.49,7.49,7.46,7.46,1152800.0,7.0384,7.0384,7.0102,7.0102,1152800.0
2012-11-02 14:00:00,7.46,7.47,7.44,7.45,3167200.0,7.0102,7.0196,6.9914,7.0008,3167200.0
2012-11-02 14:10:00,7.45,7.45,7.44,7.45,1664000.0,7.0008,7.0008,6.9914,7.0008,1664000.0
2012-11-02 14:20:00,7.45,7.46,7.45,7.46,1532800.0,7.0008,7.0102,7.0008,7.0102,1532800.0
2012-11-02 14:30:00,7.45,7.45,7.41,7.41,1784800.0,7.0008,7.0008,6.9632,6.9632,1784800.0
2012-11-02 14:40:00,7.41,7.42,7.4,7.41,1334400.0,6.9632,6.9726,6.9538,6.9632,1334400.0
2012-11-02 14:50:00,7.41,7.43,7.41,7.43,1045600.0,6.9632,6.982,6.9632,6.982,1045600.0
2012-11-02 15:00:00,7.43,7.43,7.42,7.42,1061600.0,6.982,6.982,6.9726,6.9726,1061600.0
2012-11-02 15:10:00,7.42,7.43,7.41,7.42,848000.0,6.9726,6.982,6.9632,6.9726,848000.0
2012-11-02 15:20:00,7.42,7.43,7.41,7.41,780000.0,6.9726,6.982,6.9632,6.9632,780000.0
2012-11-02 15:30:00,7.41,7.41,7.39,7.39,1321600.0,6.9632,6.9632,6.9444,6.9444,1321600.0
2012-11-02 15:40:00,7.39,7.4,7.37,7.38,5144000.0,6.9444,6.9538,6.9256,6.935,5144000.0
2012-11-02 15:50:00,7.38,7.39,7.38,7.38,2806400.0,6.935,6.9444,6.935,6.935,2806400.0
2012-11-05 09:30:00,7.36,7.36,7.34,7.35,3220800.0,6.9162,6.9162,6.8975,6.9069,3220800.0
2012-11-05 09:40:00,7.35,7.36,7.32,7.33,2514400.0,6.9069,6.9162,6.8787,6.8881,2514400.0
2012-11-05 09:50:00,7.33,7.34,7.32,7.33,1724000.0,6.8881,6.8975,6.8787,6.8881,1724000.0
2012-11-05 10:00:00,7.33,7.35,7.32,7.32,1964800.0,6.8881,6.9069,6.8787,6.8787,1964800.0
2012-11-05 10:10:00,7.32,7.33,7.32,7.33,940000.0,6.8787,6.8881,6.8787,6.8881,940000.0
2012-11-05 10:20:00,7.33,7.35,7.33,7.34,755200.0,6.8881,6.9069,6.8881,6.8975,755200.0
2012-11-05 10:30:00,7.34,7.38,7.33,7.37,2729600.0,6.8975,6.935,6.8881,6.9256,2729600.0
2012-11-05 10:40:00,7.37,7.38,7.37,7.38,1359200.0,6.9256,6.935,6.9256,6.935,1359200.0
2012-11-05 10:50:00,7.38,7.39,7.37,7.38,1671200.0,6.935,6.9444,6.9256,6.935,1671200.0
2012-11-05 11:00:00,7.39,7.4,7.38,7.39,760000.0,6.9444,6.9538,6.935,6.9444,760000.0
2012-11-05 11:10:00,7.39,7.39,7.38,7.39,605600.0,6.9444,6.9444,6.935,6.9444,605600.0
2012-11-05 11:20:00,7.38,7.38,7.37,7.38,944800.0,6.935,6.935,6.9256,6.935,944800.0
2012-11-05 11:30:00,7.38,7.38,7.36,7.37,690400.0,6.935,6.935,6.9162,6.9256,690400.0
2012-11-05 11:40:00,7.37,7.37,7.36,7.36,450400.0,6.9256,6.9256,6.9162,6.9162,450400.0
2012-11-05 11:50:00,7.36,7.37,7.36,7.37,260800.0,6.9162,6.9256,6.9162,6.9256,260800.0
2012-11-05 12:00:00,7.36,7.37,7.36,7.37,320000.0,6.9162,6.9256,6.9162,6.9256,320000.0
2012-11-05 12:10:00,7.37,7.37,7.36,7.36,752800.0,6.9256,6.9256,6.9162,6.9162,752800.0
2012-11-05 12:20:00,7.36,7.37,7.35,7.35,608000.0,6.9162,6.9256,6.9069,6.9069,608000.0
2012-11-05 12:30:00,7.35,7.35,7.35,7.35,434400.0,6.9069,6.9069,6.9069,6.9069,434400.0
2012-11-05 12:40:00,7.35,7.35,7.34,7.34,1032800.0,6.9069,6.9069,6.8975,6.8975,1032800.0
2012-11-05 12:50:00,7.34,7.34,7.33,7.34,474400.0,6.8975,6.8975,6.8881,6.8975,474400.0
2012-11-05 13:00:00,7.34,7.35,7.34,7.35,692000.0,6.8975,6.9069,6.8975,6.9069,692000.0
2012-11-05 13:10:00,7.35,7.36,7.35,7.36,804000.0,6.9069,6.9162,6.9069,6.9162,804000.0
2012-11-05 13:20:00,7.36,7.37,7.36,7.37,460000.0,6.9162,6.9256,6.9162,6.9256,460000.0
2012-11-05 13:30:00,7.37,7.38,7.37,7.38,572000.0,6.9256,6.935,6.9256,6.935,572000.0
2012-11-05 13:40:00,7.38,7.38,7.36,7.36,523200.0,6.935,6.935,6.9162,6.9162,523200.0
2012-11-05 13:50:00,7.36,7.37,7.36,7.37,260800.0,6.9162,6.9256,6.9162,6.9256,260800.0
2012-11-05 14:00:00,7.37,7.38,7.37,7.38,946400.0,6.9256,6.935,6.9256,6.935,946400.0
2012-11-05 14:10:00,7.38,7.38,7.37,7.37,324800.0,6.935,6.935,6.9256,6.9256,324800.0
2012-11-05 14:20:00,7.37,7.39,7.37,7.38,522400.0,6.9256,6.9444,6.9256,6.935,522400.0
2012-11-05 14:30:00,7.38,7.39,7.38,7.38,684800.0,6.935,6.9444,6.935,6.935,684800.0
2012-11-05 14:40:00,7.38,7.4,7.38,7.39,510400.0,6.935,6.9538,6.935,6.9444,510400.0
2012-11-05 14:50:00,7.39,7.4,7.39,7.39,603200.0,6.9444,6.9538,6.9444,6.9444,603200.0
2012-11-05 15:00:00,7.39,7.41,7.39,7.4,480000.0,6.9444,6.9632,6.9444,6.9538,480000.0
2012-11-05 15:10:00,7.4,7.4,7.39,7.39,671200.0,6.9538,6.9538,6.9444,6.9444,671200.0
2012-11-05 15:20:00,7.39,7.4,7.39,7.4,576800.0,6.9444,6.9538,6.9444,6.9538,576800.0
2012-11-05 15:30:00,7.4,7.41,7.39,7.41,764000.0,6.9538,6.9632,6.9444,6.9632,764000.0
2012-11-05 15:40:00,7.41,7.44,7.41,7.43,1340800.0,6.9632,6.9914,6.9632,6.982,1340800.0
2012-11-05 15:50:00,7.43,7.44,7.41,7.41,1705600.0,6.982,6.9914,6.9632,6.9632,1705600.0
2012-11-06 09:30:00,7.46,7.48,7.44,7.48,2553600.0,7.0102,7.029,6.9914,7.029,2553600.0
2012-11-06 09:40:00,7.48,7.48,7.46,7.47,2050400.0,7.029,7.029,7.0102,7.0196,2050400.0
2012-11-06 09:50:00,7.47,7.49,7.46,7.48,1640000.0,7.0196,7.0384,7.0102,7.029,1640000.0
2012-11-06 10:00:00,7.49,7.49,7.47,7.47,730400.0,7.0384,7.0384,7.0196,7.0196,730400.0
2012-11-06 10:10:00,7.47,7.48,7.46,7.46,572800.0,7.0196,7.029,7.0102,7.0102,572800.0
2012-11-06 10:20:00,7.46,7.47,7.45,7.46,608800.0,7.0102,7.0196,7.0008,7.0102,608800.0
2012-11-06 10:30:00,7.46,7.46,7.44,7.46,925600.0,7.0102,7.0102,6.9914,7.0102,925600.0
2012-11-06 10:40:00,7.46,7.49,7.46,7.48,1801600.0,7.0102,7.0384,7.0102,7.029,1801600.0
2012-11-06 10:50:00,7.48,7.48,7.47,7.47,1217600.0,7.029,7.029,7.0196,7.0196,1217600.0
2012-11-06 11:00:00,7.47,7.48,7.47,7.47,579200.0,7.0196,7.029,7.0196,7.0196,579200.0
2012-11-06 11:10:00,7.47,7.49,7.47,7.49,732800.0,7.0196,7.0384,7.0196,7.0384,732800.0
2012-11-06 11:20:00,7.49,7.49,7.47,7.48,358400.0,7.0384,7.0384,7.0196,7.029,358400.0
2012-11-06 11:30:00,7.48,7.53,7.48,7.52,2566400.0,7.029,7.076,7.029,7.0666,2566400.0
2012-11-06 11:40:00,7.52,7.55,7.52,7.54,2934400.0,7.0666,7.0948,7.0666,7.0854,2934400.0
2012-11-06 11:50:00,7.54,7.56,7.54,7.55,1792000.0,7.0854,7.1042,7.0854,7.0948,1792000.0
2012-11-06 12:00:00,7.55,7.58,7.55,7.57,1762400.0,7.0948,7.123,7.0948,7.1136,1762400.0
2012-11-06 12:10:00,7.57,7.57,7.56,7.56,714400.0,7.1136,7.1136,7.1042,7.1042,714400.0
2012-11-06 12:20:00,7.56,7.58,7.56,7.57,920800.0,7.1042,7.123,7.1042,7.1136,920800.0
2012-11-06 12:30:00,7.57,7.57,7.56,7.56,492800.0,7.1136,7.1136,7.1042,7.1042,492800.0
2012-11-06 12:40:00,7.56,7.56,7.54,7.54,1224800.0,7.1042,7.1042,7.0854,7.0854,1224800.0
2012-11-06 12:50:00,7.54,7.55,7.54,7.55,505600.0,7.0854,7.0948,7.0854,7.0948,505600.0
2012-11-06 13:00:00,7.55,7.56,7.54,7.56,429600.0,7.0948,7.1042,7.0854,7.1042,429600.0
2012-11-06 13:10:00,7.56,7.56,7.54,7.55,1113600.0,7.1042,7.1042,7.0854,7.0948,1113600.0
2012-11-06 13:20:00,7.54,7.57,7.54,7.56,608000.0,7.0854,7.1136,7.0854,7.1042,608000.0
2012-11-06 13:30:00,7.56,7.57,7.56,7.57,300000.0,7.1042,7.1136,7.1042,7.1136,300000.0
2012-11-06 13:40:00,7.56,7.57,7.56,7.57,156800.0,7.1042,7.1136,7.1042,7.1136,156800.0
2012-11-06 13:50:00,7.56,7.57,7.55,7.55,512800.0,7.1042,7.1136,7.0948,7.0948,512800.0
2012-11-06 14:00:00,7.56,7.56,7.55,7.55,272000.0,7.1042,7.1042,7.0948,7.0948,272000.0
2012-11-06 14:10:00,7.55,7.56,7.54,7.56,482400.0,7.0948,7.1042,7.0854,7.1042,482400.0
2012-11-06 14:20:00,7.55,7.56,7.55,7.56,194400.0,7.0948,7.1042,7.0948,7.1042,194400.0
2012-11-06 14:30:00,7.56,7.57,7.56,7.56,372800.0,7.1042,7.1136,7.1042,7.1042,372800.0
2012-11-06 14:40:00,7.57,7.57,7.55,7.55,343200.0,7.1136,7.1136,7.0948,7.0948,343200.0
2012-11-06 14:50:00,7.55,7.56,7.53,7.54,657600.0,7.0948,7.1042,7.076,7.0854,657600.0
2012-11-06 15:00:00,7.54,7.54,7.53,7.53,482400.0,7.0854,7.0854,7.076,7.076,482400.0
2012-11-06 15:10:00,7.53,7.54,7.53,7.54,631200.0,7.076,7.0854,7.076,7.0854,631200.0
2012-11-06 15:20:00,7.54,7.54,7.52,7.52,980800.0,7.0854,7.0854,7.0666,7.0666,980800.0
2012-11-06 15:30:00,7.53,7.53,7.51,7.52,847200.0,7.076,7.076,7.0572,7.0666,847200.0
2012-11-06 15:40:00,7.52,7.54,7.51,7.54,1182400.0,7.0666,7.0854,7.0572,7.0854,1182400.0
2012-11-06 15:50:00,7.54,7.54,7.51,7.53,3024800.0,7.0854,7.0854,7.0572,7.076,3024800.0
2012-11-07 09:30:00,7.39,7.39,7.3,7.34,5919200.0,6.9444,6.9444,6.8599,6.8975,5919200.0
2012-11-07 09:40:00,7.33,7.36,7.33,7.36,2657600.0,6.8881,6.9162,6.8881,6.9162,2657600.0
2012-11-07 09:50:00,7.36,7.36,7.32,7.33,1376000.0,6.9162,6.9162,6.8787,6.8881,1376000.0
2012-11-07 10:00:00,7.33,7.33,7.29,7.31,3383200.0,6.8881,6.8881,6.8505,6.8693,3383200.0
2012-11-07 10:10:00,7.31,7.31,7.26,7.26,3290400.0,6.8693,6.8693,6.8223,6.8223,3290400.0
2012-11-07 10:20:00,7.26,7.28,7.25,7.27,4936000.0,6.8223,6.8411,6.8129,6.8317,4936000.0
2012-11-07 10:30:00,7.27,7.29,7.26,7.28,1900800.0,6.8317,6.8505,6.8223,6.8411,1900800.0
2012-11-07 10:40:00,7.28,7.29,7.24,7.25,1853600.0,6.8411,6.8505,6.8035,6.8129,1853600.0
2012-11-07 10:50:00,7.25,7.25,7.18,7.19,3758400.0,6.8129,6.8129,6.7471,6.7565,3758400.0
2012-11-07 11:00:00,7.19,7.23,7.19,7.22,2902400.0,6.7565,6.7941,6.7565,6.7847,2902400.0
2012-11-07 11:10:00,7.22,7.22,7.19,7.19,2492800.0,6.7847,6.7847,6.7565,6.7565,2492800.0
2012-11-07 11:20:00,7.19,7.2,7.15,7.15,3219200.0,6.7565,6.7659,6.7189,6.7189,3219200.0
2012-11-07 11:30:00,7.15,7.17,7.12,7.17,4684800.0,6.7189,6.7377,6.6907,6.7377,4684800.0
2012-11-07 11:40:00,7.17,7.19,7.15,7.19,2452800.0,6.7377,6.7565,6.7189,6.7565,2452800.0
2012-11-07 11:50:00,7.19,7.2,7.18,7.2,2653600.0,6.7565,6.7659,6.7471,6.7659,2653600.0
2012-11-07 12:00:00,7.2,7.21,7.19,7.2,1413600.0,6.7659,6.7753,6.7565,6.7659,1413600.0
2012-11-07 12:10:00,7.2,7.22,7.19,7.21,988000.0,6.7659,6.7847,6.7565,6.7753,988000.0
2012-11-07 12:20:00,7.21,7.22,7.21,7.21,900800.0,6.7753,6.7847,6.7753,6.7753,900800.0
2012-11-07 12:30:00,7.2,7.23,7.2,7.22,1270400.0,6.7659,6.7941,6.7659,6.7847,1270400.0
2012-11-07 12:40:00,7.22,7.23,7.21,7.22,872800.0,6.7847,6.7941,6.7753,6.7847,872800.0
2012-11-07 12:50:00,7.22,7.23,7.21,7.21,786400.0,6.7847,6.7941,6.7753,6.7753,786400.0
2012-11-07 13:00:00,7.21,7.26,7.21,7.26,3550400.0,6.7753,6.8223,6.7753,6.8223,3550400.0
2012-11-07 13:10:00,7.26,7.27,7.23,7.23,2204800.0,6.8223,6.8317,6.7941,6.7941,2204800.0
2012-11-07 13:20:00,7.23,7.25,7.23,7.24,548000.0,6.7941,6.8129,6.7941,6.8035,548000.0
2012-11-07 13:30:00,7.24,7.26,7.24,7.26,844800.0,6.8035,6.8223,6.8035,6.8223,844800.0
2012-11-07 13:40:00,7.26,7.26,7.24,7.24,956800.0,6.8223,6.8223,6.8035,6.8035,956800.0
2012-11-07 13:50:00,7.24,7.26,7.23,7.24,906400.0,6.8035,6.8223,6.7941,6.8035,906400.0
2012-11-07 14:00:00,7.24,7.27,7.24,7.26,1224000.0,6.8035,6.8317,6.8035,6.8223,1224000.0
2012-11-07 14:10:00,7.26,7.27,7.24,7.24,951200.0,6.8223,6.8317,6.8035,6.8035,951200.0
2012-11-07 14:20:00,7.24,7.26,7.24,7.25,465600.0,6.8035,6.8223,6.8035,6.8129,465600.0
2012-11-07 14:30:00,7.25,7.25,7.21,7.21,1368000.0,6.8129,6.8129,6.7753,6.7753,1368000.0
2012-11-07 14:40:00,7.21,7.22,7.21,7.22,477600.0,6.7753,6.7847,6.7753,6.7847,477600.0
2012-11-07 14:50:00,7.22,7.25,7.21,7.25,1020800.0,6.7847,6.8129,6.7753,6.8129,1020800.0
2012-11-07 15:00:00,7.25,7.25,7.22,7.22,1336800.0,6.8129,6.8129,6.7847,6.7847,1336800.0
2012-11-07 15:10:00,7.23,7.24,7.22,7.22,1171200.0,6.7941,6.8035,6.7847,6.7847,1171200.0
2012-11-07 15:20:00,7.22,7.28,7.22,7.27,1787200.0,6.7847,6.8411,6.7847,6.8317,1787200.0
2012-11-07 15:30:00,7.27,7.28,7.24,7.24,2183200.0,6.8317,6.8411,6.8035,6.8035,2183200.0
2012-11-07 15:40:00,7.24,7.27,7.22,7.23,2788800.0,6.8035,6.8317,6.7847,6.7941,2788800.0
2012-11-07 15:50:00,7.23,7.25,7.18,7.18,5407200.0,6.7941,6.8129,6.7471,6.7471,5407200.0
2012-11-08 09:30:00,7.18,7.23,7.18,7.23,2133600.0,6.7471,6.7941,6.7471,6.7941,2133600.0
2012-11-08 09:40:00,7.23,7.26,7.23,7.25,1848000.0,6.7941,6.8223,6.7941,6.8129,1848000.0
2012-11-08 09:50:00,7.25,7.25,7.22,7.23,1834400.0,6.8129,6.8129,6.7847,6.7941,1834400.0
2012-11-08 10:00:00,7.22,7.23,7.19,7.19,1790400.0,6.7847,6.7941,6.7565,6.7565,1790400.0
2012-11-08 10:10:00,7.19,7.21,7.19,7.19,1663200.0,6.7565,6.7753,6.7565,6.7565,1663200.0
2012-11-08 10:20:00,7.19,7.2,7.16,7.17,2016000.0,6.7565,6.7659,6.7283,6.7377,2016000.0
2012-11-08 10:30:00,7.17,7.2,7.16,7.19,1370400.0,6.7377,6.7659,6.7283,6.7565,1370400.0
2012-11-08 10:40:00,7.19,7.19,7.14,7.17,2732800.0,6.7565,6.7565,6.7095,6.7377,2732800.0
2012-11-08 10:50:00,7.17,7.18,7.15,7.16,1797600.0,6.7377,6.7471,6.7189,6.7283,1797600.0
2012-11-08 11:00:00,7.16,7.18,7.14,7.17,1956800.0,6.7283,6.7471,6.7095,6.7377,1956800.0
2012-11-08 11:10:00,7.17,7.17,7.14,7.15,1269600.0,6.7377,6.7377,6.7095,6.7189,1269600.0
2012-11-08 11:20:00,7.15,7.16,7.13,7.16,1758400.0,6.7189,6.7283,6.7001,6.7283,1758400.0
2012-11-08 11:30:00,7.16,7.16,7.12,7.14,1589600.0,6.7283,6.7283,6.6907,6.7095,1589600.0
2012-11-08 11:40:00,7.14,7.16,7.13,7.15,687200.0,6.7095,6.7283,6.7001,6.7189,687200.0
2012-11-08 11:50:00,7.14,7.16,7.14,7.16,894400.0,6.7095,6.7283,6.7095,6.7283,894400.0
2012-11-08 12:00:00,7.16,7.16,7.14,7.14,1004800.0,6.7283,6.7283,6.7095,6.7095,1004800.0
2012-11-08 12:10:00,7.14,7.14,7.12,7.13,2109600.0,6.7095,6.7095,6.6907,6.7001,2109600.0
2012-11-08 12:20:00,7.13,7.15,7.12,7.14,1020000.0,6.7001,6.7189,6.6907,6.7095,1020000.0
2012-11-08 12:30:00,7.14,7.14,7.11,7.12,1544000.0,6.7095,6.7095,6.6813,6.6907,1544000.0
2012-11-08 12:40:00,7.12,7.13,7.1,7.11,1338400.0,6.6907,6.7001,6.6719,6.6813,1338400.0
2012-11-08 12:50:00,7.11,7.13,7.11,7.13,940800.0,6.6813,6.7001,6.6813,6.7001,940800.0
2012-11-08 13:00:00,7.13,7.13,7.11,7.11,1488800.0,6.7001,6.7001,6.6813,6.6813,1488800.0
2012-11-08 13:10:00,7.11,7.11,7.09,7.09,1478400.0,6.6813,6.6813,6.6625,6.6625,1478400.0
2012-11-08 13:20:00,7.09,7.1,7.05,7.06,2834400.0,6.6625,6.6719,6.6249,6.6343,2834400.0
2012-11-08 13:30:00,7.06,7.09,7.05,7.08,1392800.0,6.6343,6.6625,6.6249,6.6531,1392800.0
2012-11-08 13:40:00,7.08,7.09,7.07,7.09,918400.0,6.6531,6.6625,6.6437,6.6625,918400.0
2012-11-08 13:50:00,7.09,7.12,7.09,7.12,1888800.0,6.6625,6.6907,6.6625,6.6907,1888800.0
2012-11-08 14:00:00,7.12,7.12,7.09,7.09,1420000.0,6.6907,6.6907,6.6625,6.6625,1420000.0
2012-11-08 14:10:00,7.09,7.11,7.09,7.09,872000.0,6.6625,6.6813,6.6625,6.6625,872000.0
2012-11-08 14:20:00,7.09,7.09,7.08,7.09,756000.0,6.6625,6.6625,6.6531,6.6625,756000.0
2012-11-08 14:30:00,7.08,7.09,7.07,7.07,1064800.0,6.6531,6.6625,6.6437,6.6437,1064800.0
2012-11-08 14:40:00,7.07,7.1,7.07,7.09,992000.0,6.6437,6.6719,6.6437,6.6625,992000.0
2012-11-08 14:50:00,7.1,7.1,7.08,7.09,1058400.0,6.6719,6.6719,6.6531,6.6625,1058400.0
2012-11-08 15:00:00,7.09,7.1,7.08,7.08,992000.0,6.6625,6.6719,6.6531,6.6531,992000.0
2012-11-08 15:10:00,7.09,7.1,7.08,7.1,1600800.0,6.6625,6.6719,6.6531,6.6719,1600800.0
2012-11-08 15:20:00,7.09,7.1,7.08,7.08,1208000.0,6.6625,6.6719,6.6531,6.6531,1208000.0
2012-11-08 15:30:00,7.08,7.08,7.06,7.07,2079200.0,6.6531,6.6531,6.6343,6.6437,2079200.0
2012-11-08 15:40:00,7.07,7.07,7.04,7.04,2036800.0,6.6437,6.6437,6.6155,6.6155,2036800.0
2012-11-08 15:50:00,7.04,7.06,7.01,7.01,4962400.0,6.6155,6.6343,6.5874,6.5874,4962400.0
2012-11-09 09:30:00,6.97,7.01,6.96,7.0,3296800.0,6.5498,6.5874,6.5404,6.578,3296800.0
2012-11-09 09:40:00,7.0,7.02,6.99,7.0,3302400.0,6.578,6.5967,6.5686,6.578,3302400.0
2012-11-09 09:50:00,7.0,7.03,6.98,7.01,2194400.0,6.578,6.6061,6.5592,6.5874,2194400.0
2012-11-09 10:00:00,7.01,7.06,7.01,7.05,3209600.0,6.5874,6.6343,6.5874,6.6249,3209600.0
2012-11-09 10:10:00,7.06,7.06,7.04,7.05,1746400.0,6.6343,6.6343,6.6155,6.6249,1746400.0
2012-11-09 10:20:00,7.05,7.08,7.05,7.06,1208800.0,6.6249,6.6531,6.6249,6.6343,1208800.0
2012-11-09 10:30:00,7.06,7.06,7.04,7.04,1066400.0,6.6343,6.6343,6.6155,6.6155,1066400.0
2012-11-09 10:40:00,7.04,7.09,7.04,7.07,1848800.0,6.6155,6.6625,6.6155,6.6437,1848800.0
2012-11-09 10:50:00,7.07,7.08,7.06,7.08,1118400.0,6.6437,6.6531,6.6343,6.6531,1118400.0
2012-11-09 11:00:00,7.07,7.1,7.07,7.08,1494400.0,6.6437,6.6719,6.6437,6.6531,1494400.0
2012-11-09 11:10:00,7.08,7.1,7.08,7.09,1204000.0,6.6531,6.6719,6.6531,6.6625,1204000.0
2012-11-09 11:20:00,7.09,7.1,7.06,7.08,1793600.0,6.6625,6.6719,6.6343,6.6531,1793600.0
2012-11-09 11:30:00,7.08,7.11,7.07,7.1,1811200.0,6.6531,6.6813,6.6437,6.6719,1811200.0
2012-11-09 11:40:00,7.1,7.11,7.1,7.1,1024000.0,6.6719,6.6813,6.6719,6.6719,1024000.0
2012-11-09 11:50:00,7.1,7.11,7.09,7.1,929600.0,6.6719,6.6813,6.6625,6.6719,929600.0
2012-11-09 12:00:00,7.1,7.12,7.1,7.11,2473600.0,6.6719,6.6907,6.6719,6.6813,2473600.0
2012-11-09 12:10:00,7.12,7.14,7.12,7.14,2118400.0,6.6907,6.7095,6.6907,6.7095,2118400.0
2012-11-09 12:20:00,7.14,7.15,7.13,7.14,1014400.0,6.7095,6.7189,6.7001,6.7095,1014400.0
2012-11-09 12:30:00,7.14,7.15,7.14,7.14,1056000.0,6.7095,6.7189,6.7095,6.7095,1056000.0
2012-11-09 12:40:00,7.14,7.15,7.13,7.14,908000.0,6.7095,6.7189,6.7001,6.7095,908000.0
2012-11-09 12:50:00,7.14,7.15,7.12,7.13,1051200.0,6.7095,6.7189,6.6907,6.7001,1051200.0
2012-11-09 13:00:00,7.13,7.14,7.13,7.13,1074400.0,6.7001,6.7095,6.7001,6.7001,1074400.0
2012-11-09 13:10:00,7.13,7.13,7.08,7.11,2916000.0,6.7001,6.7001,6.6531,6.6813,2916000.0
2012-11-09 13:20:00,7.11,7.11,7.04,7.04,2520000.0,6.6813,6.6813,6.6155,6.6155,2520000.0
2012-11-09 13:30:00,7.05,7.06,7.03,7.04,3365600.0,6.6249,6.6343,6.6061,6.6155,3365600.0
2012-11-09 13:40:00,7.04,7.06,7.02,7.04,1998400.0,6.6155,6.6343,6.5967,6.6155,1998400.0
2012-11-09 13:50:00,7.05,7.07,7.04,7.07,976000.0,6.6249,6.6437,6.6155,6.6437,976000.0
2012-11-09 14:00:00,7.06,7.07,7.04,7.04,700000.0,6.6343,6.6437,6.6155,6.6155,700000.0
2012-11-09 14:10:00,7.04,7.08,7.04,7.07,1302400.0,6.6155,6.6531,6.6155,6.6437,1302400.0
2012-11-09 14:20:00,7.07,7.09,7.06,7.09,948800.0,6.6437,6.6625,6.6343,6.6625,948800.0
2012-11-09 14:30:00,7.08,7.12,7.08,7.1,1816000.0,6.6531,6.6907,6.6531,6.6719,1816000.0
2012-11-09 14:40:00,7.1,7.1,7.07,7.07,892000.0,6.6719,6.6719,6.6437,6.6437,892000.0
2012-11-09 14:50:00,7.08,7.08,7.06,7.06,646400.0,6.6531,6.6531,6.6343,6.6343,646400.0
2012-11-09 15:00:00,7.06,7.06,7.04,7.05,1000000.0,6.6343,6.6343,6.6155,6.6249,1000000.0
2012-11-09 15:10:00,7.05,7.07,7.04,7.05,943200.0,6.6249,6.6437,6.6155,6.6249,943200.0
2012-11-09 15:20:00,7.05,7.07,7.05,7.07,1238400.0,6.6249,6.6437,6.6249,6.6437,1238400.0
2012-11-09 15:30:00,7.07,7.07,7.02,7.04,1534400.0,6.6437,6.6437,6.5967,6.6155,1534400.0
2012-11-09 15:40:00,7.04,7.09,7.03,7.07,2247200.0,6.6155,6.6625,6.6061,6.6437,2247200.0
2012-11-09 15:50:00,7.07,7.07,7.02,7.03,3581600.0,6.6437,6.6437,6.5967,6.6061,3581600.0
2012-11-12 09:30:00,7.07,7.08,7.05,7.07,1531200.0,6.6437,6.6531,6.6249,6.6437,1531200.0
2012-11-12 09:40:00,7.08,7.09,7.06,7.07,1232000.0,6.6531,6.6625,6.6343,6.6437,1232000.0
2012-11-12 09:50:00,7.07,7.07,7.06,7.07,381600.0,6.6437,6.6437,6.6343,6.6437,381600.0
2012-11-12 10:00:00,7.07,7.07,7.05,7.05,603200.0,6.6437,6.6437,6.6249,6.6249,603200.0
2012-11-12 10:10:00,7.05,7.06,7.04,7.04,1069600.0,6.6249,6.6343,6.6155,6.6155,1069600.0
2012-11-12 10:20:00,7.05,7.05,7.04,7.04,297600.0,6.6249,6.6249,6.6155,6.6155,297600.0
2012-11-12 10:30:00,7.04,7.06,7.04,7.05,390400.0,6.6155,6.6343,6.6155,6.6249,390400.0
2012-11-12 10:40:00,7.05,7.05,7.03,7.03,605600.0,6.6249,6.6249,6.6061,6.6061,605600.0
2012-11-12 10:50:00,7.03,7.03,7.01,7.01,1263200.0,6.6061,6.6061,6.5874,6.5874,1263200.0
2012-11-12 11:00:00,7.01,7.02,7.01,7.02,628000.0,6.5874,6.5967,6.5874,6.5967,628000.0
2012-11-12 11:10:00,7.02,7.02,7.0,7.01,635200.0,6.5967,6.5967,6.578,6.5874,635200.0
2012-11-12 11:20:00,7.01,7.03,7.01,7.02,991200.0,6.5874,6.6061,6.5874,6.5967,991200.0
2012-11-12 11:30:00,7.02,7.03,7.02,7.02,569600.0,6.5967,6.6061,6.5967,6.5967,569600.0
2012-11-12 11:40:00,7.02,7.03,7.01,7.02,940800.0,6.5967,6.6061,6.5874,6.5967,940800.0
2012-11-12 11:50:00,7.02,7.02,7.01,7.01,700800.0,6.5967,6.5967,6.5874,6.5874,700800.0
2012-11-12 12:00:00,7.01,7.02,7.01,7.01,132800.0,6.5874,6.5967,6.5874,6.5874,132800.0
2012-11-12 12:10:00,7.01,7.02,7.01,7.02,628000.0,6.5874,6.5967,6.5874,6.5967,628000.0
2012-11-12 12:20:00,7.02,7.03,7.02,7.03,354400.0,6.5967,6.6061,6.5967,6.6061,354400.0
2012-11-12 12:30:00,7.03,7.04,7.03,7.04,480800.0,6.6061,6.6155,6.6061,6.6155,480800.0
2012-11-12 12:40:00,7.04,7.05,7.04,7.05,860800.0,6.6155,6.6249,6.6155,6.6249,860800.0
2012-11-12 12:50:00,7.05,7.06,7.04,7.05,484000.0,6.6249,6.6343,6.6155,6.6249,484000.0
2012-11-12 13:00:00,7.06,7.08,7.06,7.07,757600.0,6.6343,6.6531,6.6343,6.6437,757600.0
2012-11-12 13:10:00,7.07,7.09,7.07,7.08,767200.0,6.6437,6.6625,6.6437,6.6531,767200.0
2012-11-12 13:20:00,7.08,7.09,7.08,7.08,394400.0,6.6531,6.6625,6.6531,6.6531,394400.0
2012-11-12 13:30:00,7.08,7.08,7.07,7.07,440000.0,6.6531,6.6531,6.6437,6.6437,440000.0
2012-11-12 13:40:00,7.07,7.07,7.06,7.06,157600.0,6.6437,6.6437,6.6343,6.6343,157600.0
2012-11-12 13:50:00,7.07,7.07,7.06,7.07,292000.0,6.6437,6.6437,6.6343,6.6437,292000.0
2012-11-12 14:00:00,7.07,7.07,7.05,7.06,173600.0,6.6437,6.6437,6.6249,6.6343,173600.0
2012-11-12 14:10:00,7.07,7.07,7.06,7.07,240000.0,6.6437,6.6437,6.6343,6.6437,240000.0
2012-11-12 14:20:00,7.07,7.08,7.06,7.07,288800.0,6.6437,6.6531,6.6343,6.6437,288800.0
2012-11-12 14:30:00,7.06,7.06,7.04,7.04,448800.0,6.6343,6.6343,6.6155,6.6155,448800.0
2012-11-12 14:40:00,7.04,7.05,7.04,7.05,568000.0,6.6155,6.6249,6.6155,6.6249,568000.0
2012-11-12 14:50:00,7.05,7.06,7.04,7.05,310400.0,6.6249,6.6343,6.6155,6.6249,310400.0
2012-11-12 15:00:00,7.05,7.06,7.05,7.05,288800.0,6.6249,6.6343,6.6249,6.6249,288800.0
2012-11-12 15:10:00,7.05,7.05,7.03,7.03,2148800.0,6.6249,6.6249,6.6061,6.6061,2148800.0
2012-11-12 15:20:00,7.03,7.05,7.03,7.04,565600.0,6.6061,6.6249,6.6061,6.6155,565600.0
2012-11-12 15:30:00,7.04,7.05,7.04,7.05,770400.0,6.6155,6.6249,6.6155,6.6249,770400.0
2012-11-12 15:40:00,7.05,7.06,7.04,7.04,844800.0,6.6249,6.6343,6.6155,6.6155,844800.0
2012-11-12 15:50:00,7.05,7.05,7.03,7.04,977600.0,6.6249,6.6249,6.6061,6.6155,977600.0
2012-11-13 09:30:00,6.96,6.99,6.94,6.99,3545600.0,6.5404,6.5686,6.5216,6.5686,3545600.0
2012-11-13 09:40:00,6.98,7.03,6.98,7.03,1768000.0,6.5592,6.6061,6.5592,6.6061,1768000.0
2012-11-13 09:50:00,7.03,7.05,7.01,7.04,1840800.0,6.6061,6.6249,6.5874,6.6155,1840800.0
2012-11-13 10:00:00,7.04,7.04,7.02,7.04,978400.0,6.6155,6.6155,6.5967,6.6155,978400.0
2012-11-13 10:10:00,7.05,7.08,7.05,7.06,1877600.0,6.6249,6.6531,6.6249,6.6343,1877600.0
2012-11-13 10:20:00,7.06,7.08,7.05,7.05,1102400.0,6.6343,6.6531,6.6249,6.6249,1102400.0
2012-11-13 10:30:00,7.05,7.08,7.04,7.06,1228800.0,6.6249,6.6531,6.6155,6.6343,1228800.0
2012-11-13 10:40:00,7.06,7.08,7.04,7.07,944800.0,6.6343,6.6531,6.6155,6.6437,944800.0
2012-11-13 10:50:00,7.07,7.12,7.06,7.11,2149600.0,6.6437,6.6907,6.6343,6.6813,2149600.0
2012-11-13 11:00:00,7.12,7.14,7.11,7.13,1263200.0,6.6907,6.7095,6.6813,6.7001,1263200.0
2012-11-13 11:10:00,7.13,7.13,7.11,7.12,833600.0,6.7001,6.7001,6.6813,6.6907,833600.0
2012-11-13 11:20:00,7.12,7.13,7.11,7.11,938400.0,6.6907,6.7001,6.6813,6.6813,938400.0
2012-11-13 11:30:00,7.11,7.12,7.1,7.1,799200.0,6.6813,6.6907,6.6719,6.6719,799200.0
2012-11-13 11:40:00,7.1,7.11,7.09,7.1,488800.0,6.6719,6.6813,6.6625,6.6719,488800.0
2012-11-13 11:50:00,7.1,7.11,7.1,7.11,332000.0,6.6719,6.6813,6.6719,6.6813,332000.0
2012-11-13 12:00:00,7.11,7.12,7.09,7.09,349600.0,6.6813,6.6907,6.6625,6.6625,349600.0
2012-11-13 12:10:00,7.09,7.11,7.09,7.1,441600.0,6.6625,6.6813,6.6625,6.6719,441600.0
2012-11-13 12:20:00,7.1,7.1,7.08,7.08,528000.0,6.6719,6.6719,6.6531,6.6531,528000.0
2012-11-13 12:30:00,7.09,7.09,7.06,7.07,648000.0,6.6625,6.6625,6.6343,6.6437,648000.0
2012-11-13 12:40:00,7.07,7.08,7.06,7.08,603200.0,6.6437,6.6531,6.6343,6.6531,603200.0
2012-11-13 12:50:00,7.07,7.08,7.07,7.07,484800.0,6.6437,6.6531,6.6437,6.6437,484800.0
2012-11-13 13:00:00,7.07,7.08,7.06,7.08,464000.0,6.6437,6.6531,6.6343,6.6531,464000.0
2012-11-13 13:10:00,7.08,7.1,7.07,7.1,519200.0,6.6531,6.6719,6.6437,6.6719,519200.0
2012-11-13 13:20:00,7.1,7.1,7.08,7.09,324000.0,6.6719,6.6719,6.6531,6.6625,324000.0
2012-11-13 13:30:00,7.08,7.09,7.07,7.07,390400.0,6.6531,6.6625,6.6437,6.6437,390400.0
2012-11-13 13:40:00,7.07,7.09,7.07,7.08,1689600.0,6.6437,6.6625,6.6437,6.6531,1689600.0
2012-11-13 13:50:00,7.09,7.1,7.08,7.1,624000.0,6.6625,6.6719,6.6531,6.6719,624000.0
2012-11-13 14:00:00,7.1,7.11,7.09,7.1,488000.0,6.6719,6.6813,6.6625,6.6719,488000.0
2012-11-13 14:10:00,7.1,7.1,7.09,7.1,583200.0,6.6719,6.6719,6.6625,6.6719,583200.0
2012-11-13 14:20:00,7.1,7.1,7.08,7.09,386400.0,6.6719,6.6719,6.6531,6.6625,386400.0
2012-11-13 14:30:00,7.09,7.09,7.07,7.07,704800.0,6.6625,6.6625,6.6437,6.6437,704800.0
2012-11-13 14:40:00,7.07,7.08,7.05,7.07,1611200.0,6.6437,6.6531,6.6249,6.6437,1611200.0
2012-11-13 14:50:00,7.07,7.08,7.06,7.07,704000.0,6.6437,6.6531,6.6343,6.6437,704000.0
2012-11-13 15:00:00,7.07,7.08,7.05,7.05,334400.0,6.6437,6.6531,6.6249,6.6249,334400.0
2012-11-13 15:10:00,7.05,7.06,7.03,7.04,1380000.0,6.6249,6.6343,6.6061,6.6155,1380000.0
2012-11-13 15:20:00,7.03,7.04,7.0,7.02,1892000.0,6.6061,6.6155,6.578,6.5967,1892000.0
2012-11-13 15:30:00,7.02,7.03,7.01,7.02,1396800.0,6.5967,6.6061,6.5874,6.5967,1396800.0
2012-11-13 15:40:00,7.02,7.02,7.0,7.01,2068800.0,6.5967,6.5967,6.578,6.5874,2068800.0
2012-11-13 15:50:00,7.01,7.01,6.98,6.98,2846400.0,6.5874,6.5874,6.5592,6.5592,2846400.0
2012-11-14 09:30:00,7.03,7.05,7.02,7.02,1892800.0,6.6061,6.6249,6.5967,6.5967,1892800.0
2012-11-14 09:40:00,7.02,7.03,7.01,7.02,1896000.0,6.5967,6.6061,6.5874,6.5967,1896000.0
2012-11-14 09:50:00,7.02,7.02,6.98,7.0,2456800.0,6.5967,6.5967,6.5592,6.578,2456800.0
2012-11-14 10:00:00,6.99,7.02,6.99,7.01,2099200.0,6.5686,6.5967,6.5686,6.5874,2099200.0
2012-11-14 10:10:00,7.01,7.02,6.97,6.98,2098400.0,6.5874,6.5967,6.5498,6.5592,2098400.0
2012-11-14 10:20:00,6.98,6.99,6.94,6.94,2570400.0,6.5592,6.5686,6.5216,6.5216,2570400.0
2012-11-14 10:30:00,6.94,6.95,6.93,6.94,2971200.0,6.5216,6.531,6.5122,6.5216,2971200.0
2012-11-14 10:40:00,6.94,6.94,6.92,6.92,1396000.0,6.5216,6.5216,6.5028,6.5028,1396000.0
2012-11-14 10:50:00,6.93,6.93,6.9,6.92,8383200.0,6.5122,6.5122,6.484,6.5028,8383200.0
2012-11-14 11:00:00,6.91,6.93,6.89,6.93,5819200.0,6.4934,6.5122,6.4746,6.5122,5819200.0
2012-11-14 11:10:00,6.93,6.94,6.93,6.94,1388000.0,6.5122,6.5216,6.5122,6.5216,1388000.0
2012-11-14 11:20:00,6.94,6.95,6.93,6.94,1344800.0,6.5216,6.531,6.5122,6.5216,1344800.0
2012-11-14 11:30:00,6.94,6.94,6.92,6.92,4773600.0,6.5216,6.5216,6.5028,6.5028,4773600.0
2012-11-14 11:40:00,6.92,6.96,6.92,6.95,1870400.0,6.5028,6.5404,6.5028,6.531,1870400.0
2012-11-14 11:50:00,6.95,6.96,6.94,6.96,2048800.0,6.531,6.5404,6.5216,6.5404,2048800.0
2012-11-14 12:00:00,6.96,6.96,6.94,6.94,1248000.0,6.5404,6.5404,6.5216,6.5216,1248000.0
2012-11-14 12:10:00,6.94,6.94,6.92,6.92,1360800.0,6.5216,6.5216,6.5028,6.5028,1360800.0
2012-11-14 12:20:00,6.92,6.93,6.91,6.93,1102400.0,6.5028,6.5122,6.4934,6.5122,1102400.0
2012-11-14 12:30:00,6.93,6.93,6.91,6.91,540800.0,6.5122,6.5122,6.4934,6.4934,540800.0
2012-11-14 12:40:00,6.91,6.92,6.9,6.91,558400.0,6.4934,6.5028,6.484,6.4934,558400.0
2012-11-14 12:50:00,6.91,6.92,6.9,6.91,454400.0,6.4934,6.5028,6.484,6.4934,454400.0
2012-11-14 13:00:00,6.91,6.92,6.9,6.91,640800.0,6.4934,6.5028,6.484,6.4934,640800.0
2012-11-14 13:10:00,6.91,6.93,6.9,6.93,6360000.0,6.4934,6.5122,6.484,6.5122,6360000.0
2012-11-14 13:20:00,6.93,6.94,6.92,6.92,3970400.0,6.5122,6.5216,6.5028,6.5028,3970400.0
2012-11-14 13:30:00,6.92,6.95,6.91,6.92,3437600.0,6.5028,6.531,6.4934,6.5028,3437600.0
2012-11-14 13:40:00,6.93,6.94,6.91,6.93,932000.0,6.5122,6.5216,6.4934,6.5122,932000.0
2012-11-14 13:50:00,6.92,6.94,6.92,6.94,940000.0,6.5028,6.5216,6.5028,6.5216,940000.0
2012-11-14 14:00:00,6.94,6.96,6.92,6.93,1213600.0,6.5216,6.5404,6.5028,6.5122,1213600.0
2012-11-14 14:10:00,6.93,6.93,6.88,6.89,3779200.0,6.5122,6.5122,6.4652,6.4746,3779200.0
2012-11-14 14:20:00,6.89,6.92,6.88,6.91,5547200.0,6.4746,6.5028,6.4652,6.4934,5547200.0
2012-11-14 14:30:00,6.91,6.91,6.88,6.89,2391200.0,6.4934,6.4934,6.4652,6.4746,2391200.0
2012-11-14 14:40:00,6.89,6.89,6.87,6.88,1260800.0,6.4746,6.4746,6.4558,6.4652,1260800.0
2012-11-14 14:50:00,6.88,6.9,6.87,6.88,968000.0,6.4652,6.484,6.4558,6.4652,968000.0
2012-11-14 15:00:00,6.87,6.88,6.82,6.83,4915200.0,6.4558,6.4652,6.4088,6.4182,4915200.0
2012-11-14 15:10:00,6.84,6.85,6.82,6.82,2322400.0,6.4276,6.437,6.4088,6.4088,2322400.0
2012-11-14 15:20:00,6.82,6.84,6.81,6.83,2581600.0,6.4088,6.4276,6.3994,6.4182,2581600.0
2012-11-14 15:30:00,6.83,6.84,6.82,6.82,1339200.0,6.4182,6.4276,6.4088,6.4088,1339200.0
2012-11-14 15:40:00,6.82,6.82,6.79,6.79,2094400.0,6.4088,6.4088,6.3806,6.3806,2094400.0
2012-11-14 15:50:00,6.79,6.8,6.77,6.8,4985600.0,6.3806,6.39,6.3618,6.39,4985600.0
2012-11-15 09:30:00,6.8,6.85,6.79,6.85,3080000.0,6.39,6.437,6.3806,6.437,3080000.0
2012-11-15 09:40:00,6.85,6.85,6.8,6.81,2361600.0,6.437,6.437,6.39,6.3994,2361600.0
2012-11-15 09:50:00,6.81,6.81,6.77,6.78,2357600.0,6.3994,6.3994,6.3618,6.3712,2357600.0
2012-11-15 10:00:00,6.78,6.83,6.75,6.82,6010400.0,6.3712,6.4182,6.343,6.4088,6010400.0
2012-11-15 10:10:00,6.82,6.84,6.81,6.84,2606400.0,6.4088,6.4276,6.3994,6.4276,2606400.0
2012-11-15 10:20:00,6.84,6.84,6.8,6.81,1776000.0,6.4276,6.4276,6.39,6.3994,1776000.0
2012-11-15 10:30:00,6.81,6.83,6.8,6.81,1572800.0,6.3994,6.4182,6.39,6.3994,1572800.0
2012-11-15 10:40:00,6.82,6.82,6.79,6.79,1256000.0,6.4088,6.4088,6.3806,6.3806,1256000.0
2012-11-15 10:50:00,6.79,6.8,6.77,6.77,1167200.0,6.3806,6.39,6.3618,6.3618,1167200.0
2012-11-15 11:00:00,6.77,6.79,6.77,6.77,1314400.0,6.3618,6.3806,6.3618,6.3618,1314400.0
2012-11-15 11:10:00,6.77,6.78,6.75,6.75,1413600.0,6.3618,6.3712,6.343,6.343,1413600.0
2012-11-15 11:20:00,6.75,6.77,6.75,6.76,1655200.0,6.343,6.3618,6.343,6.3524,1655200.0
2012-11-15 11:30:00,6.76,6.78,6.76,6.77,1125600.0,6.3524,6.3712,6.3524,6.3618,1125600.0
2012-11-15 11:40:00,6.77,6.78,6.72,6.73,4276000.0,6.3618,6.3712,6.3148,6.3242,4276000.0
2012-11-15 11:50:00,6.73,6.74,6.72,6.74,1797600.0,6.3242,6.3336,6.3148,6.3336,1797600.0
2012-11-15 12:00:00,6.74,6.75,6.73,6.75,1397600.0,6.3336,6.343,6.3242,6.343,1397600.0
2012-11-15 12:10:00,6.75,6.75,6.73,6.74,938400.0,6.343,6.343,6.3242,6.3336,938400.0
2012-11-15 12:20:00,6.74,6.74,6.72,6.73,1020800.0,6.3336,6.3336,6.3148,6.3242,1020800.0
2012-11-15 12:30:00,6.73,6.77,6.73,6.76,1715200.0,6.3242,6.3618,6.3242,6.3524,1715200.0
2012-11-15 12:40:00,6.76,6.77,6.74,6.75,1038400.0,6.3524,6.3618,6.3336,6.343,1038400.0
2012-11-15 12:50:00,6.75,6.75,6.74,6.74,634400.0,6.343,6.343,6.3336,6.3336,634400.0
2012-11-15 13:00:00,6.75,6.76,6.73,6.76,1001600.0,6.343,6.3524,6.3242,6.3524,1001600.0
2012-11-15 13:10:00,6.75,6.77,6.75,6.76,583200.0,6.343,6.3618,6.343,6.3524,583200.0
2012-11-15 13:20:00,6.76,6.79,6.75,6.78,1561600.0,6.3524,6.3806,6.343,6.3712,1561600.0
2012-11-15 13:30:00,6.79,6.81,6.78,6.8,1416000.0,6.3806,6.3994,6.3712,6.39,1416000.0
2012-11-15 13:40:00,6.8,6.81,6.8,6.8,1527200.0,6.39,6.3994,6.39,6.39,1527200.0
2012-11-15 13:50:00,6.8,6.83,6.8,6.81,1996800.0,6.39,6.4182,6.39,6.3994,1996800.0
2012-11-15 14:00:00,6.81,6.81,6.78,6.78,1592000.0,6.3994,6.3994,6.3712,6.3712,1592000.0
2012-11-15 14:10:00,6.78,6.8,6.77,6.78,1334400.0,6.3712,6.39,6.3618,6.3712,1334400.0
2012-11-15 14:20:00,6.78,6.79,6.77,6.79,591200.0,6.3712,6.3806,6.3618,6.3806,591200.0
2012-11-15 14:30:00,6.79,6.79,6.76,6.77,597600.0,6.3806,6.3806,6.3524,6.3618,597600.0
2012-11-15 14:40:00,6.77,6.78,6.77,6.77,455200.0,6.3618,6.3712,6.3618,6.3618,455200.0
2012-11-15 14:50:00,6.77,6.79,6.77,6.78,712000.0,6.3618,6.3806,6.3618,6.3712,712000.0
2012-11-15 15:00:00,6.77,6.77,6.73,6.74,2595200.0,6.3618,6.3618,6.3242,6.3336,2595200.0
2012-11-15 15:10:00,6.74,6.76,6.74,6.74,1258400.0,6.3336,6.3524,6.3336,6.3336,1258400.0
2012-11-15 15:20:00,6.75,6.75,6.73,6.74,493600.0,6.343,6.343,6.3242,6.3336,493600.0
2012-11-15 15:30:00,6.73,6.75,6.72,6.75,1150400.0,6.3242,6.343,6.3148,6.343,1150400.0
2012-11-15 15:40:00,6.75,6.8,6.75,6.79,4623200.0,6.343,6.39,6.343,6.3806,4623200.0
2012-11-15 15:50:00,6.79,6.79,6.77,6.77,3163200.0,6.3806,6.3806,6.3618,6.3618,3163200.0
2012-11-16 09:30:00,6.79,6.79,6.75,6.79,2491200.0,6.3806,6.3806,6.343,6.3806,2491200.0
2012-11-16 09:40:00,6.79,6.79,6.74,6.75,1588000.0,6.3806,6.3806,6.3336,6.343,1588000.0
2012-11-16 09:50:00,6.75,6.76,6.72,6.74,2298400.0,6.343,6.3524,6.3148,6.3336,2298400.0
2012-11-16 10:00:00,6.74,6.75,6.69,6.72,4607200.0,6.3336,6.343,6.2866,6.3148,4607200.0
2012-11-16 10:10:00,6.72,6.75,6.7,6.73,2479200.0,6.3148,6.343,6.296,6.3242,2479200.0
2012-11-16 10:20:00,6.73,6.75,6.72,6.74,1643200.0,6.3242,6.343,6.3148,6.3336,1643200.0
2012-11-16 10:30:00,6.75,6.76,6.73,6.75,2106400.0,6.343,6.3524,6.3242,6.343,2106400.0
2012-11-16 10:40:00,6.75,6.76,6.73,6.74,1027200.0,6.343,6.3524,6.3242,6.3336,1027200.0
2012-11-16 10:50:00,6.74,6.74,6.73,6.73,1022400.0,6.3336,6.3336,6.3242,6.3242,1022400.0
2012-11-16 11:00:00,6.73,6.75,6.72,6.72,1505600.0,6.3242,6.343,6.3148,6.3148,1505600.0
2012-11-16 11:10:00,6.72,6.73,6.7,6.7,1528000.0,6.3148,6.3242,6.296,6.296,1528000.0
2012-11-16 11:20:00,6.7,6.72,6.67,6.68,3385600.0,6.296,6.3148,6.2678,6.2772,3385600.0
2012-11-16 11:30:00,6.68,6.71,6.68,6.71,1356800.0,6.2772,6.3054,6.2772,6.3054,1356800.0
2012-11-16 11:40:00,6.71,6.79,6.7,6.78,7998400.0,6.3054,6.3806,6.296,6.3712,7998400.0
2012-11-16 11:50:00,6.79,6.83,6.78,6.82,5091200.0,6.3806,6.4182,6.3712,6.4088,5091200.0
2012-11-16 12:00:00,6.82,6.84,6.8,6.82,3436800.0,6.4088,6.4276,6.39,6.4088,3436800.0
2012-11-16 12:10:00,6.82,6.83,6.81,6.82,1976000.0,6.4088,6.4182,6.3994,6.4088,1976000.0
2012-11-16 12:20:00,6.82,6.84,6.81,6.83,2131200.0,6.4088,6.4276,6.3994,6.4182,2131200.0
2012-11-16 12:30:00,6.83,6.86,6.83,6.85,3384800.0,6.4182,6.4464,6.4182,6.437,3384800.0
2012-11-16 12:40:00,6.85,6.86,6.83,6.84,1287200.0,6.437,6.4464,6.4182,6.4276,1287200.0
2012-11-16 12:50:00,6.84,6.84,6.82,6.82,828000.0,6.4276,6.4276,6.4088,6.4088,828000.0
2012-11-16 13:00:00,6.82,6.83,6.81,6.83,1794400.0,6.4088,6.4182,6.3994,6.4182,1794400.0
2012-11-16 13:10:00,6.83,6.83,6.79,6.8,1186400.0,6.4182,6.4182,6.3806,6.39,1186400.0
2012-11-16 13:20:00,6.79,6.82,6.79,6.81,836000.0,6.3806,6.4088,6.3806,6.3994,836000.0
2012-11-16 13:30:00,6.81,6.82,6.8,6.8,479200.0,6.3994,6.4088,6.39,6.39,479200.0
2012-11-16 13:40:00,6.8,6.81,6.8,6.81,696800.0,6.39,6.3994,6.39,6.3994,696800.0
2012-11-16 13:50:00,6.81,6.84,6.81,6.83,1304800.0,6.3994,6.4276,6.3994,6.4182,1304800.0
2012-11-16 14:00:00,6.82,6.83,6.81,6.82,766400.0,6.4088,6.4182,6.3994,6.4088,766400.0
2012-11-16 14:10:00,6.82,6.82,6.79,6.8,854400.0,6.4088,6.4088,6.3806,6.39,854400.0
2012-11-16 14:20:00,6.8,6.8,6.77,6.78,1003200.0,6.39,6.39,6.3618,6.3712,1003200.0
2012-11-16 14:30:00,6.78,6.78,6.75,6.77,1257600.0,6.3712,6.3712,6.343,6.3618,1257600.0
2012-11-16 14:40:00,6.77,6.8,6.77,6.79,686400.0,6.3618,6.39,6.3618,6.3806,686400.0
2012-11-16 14:50:00,6.79,6.81,6.79,6.8,1028800.0,6.3806,6.3994,6.3806,6.39,1028800.0
2012-11-16 15:00:00,6.8,6.81,6.79,6.81,479200.0,6.39,6.3994,6.3806,6.3994,479200.0
2012-11-16 15:10:00,6.81,6.82,6.8,6.81,1384800.0,6.3994,6.4088,6.39,6.3994,1384800.0
2012-11-16 15:20:00,6.81,6.83,6.81,6.83,1487200.0,6.3994,6.4182,6.3994,6.4182,1487200.0
2012-11-16 15:30:00,6.83,6.85,6.83,6.85,1624000.0,6.4182,6.437,6.4182,6.437,1624000.0
2012-11-16 15:40:00,6.85,6.87,6.83,6.83,2268800.0,6.437,6.4558,6.4182,6.4182,2268800.0
2012-11-16 15:50:00,6.83,6.86,6.82,6.84,3263200.0,6.4182,6.4464,6.4088,6.4276,3263200.0
2012-11-19 09:30:00,7.0,7.04,6.99,7.04,6039200.0,6.578,6.6155,6.5686,6.6155,6039200.0
2012-11-19 09:40:00,7.04,7.05,7.02,7.03,3327200.0,6.6155,6.6249,6.5967,6.6061,3327200.0
2012-11-19 09:50:00,7.03,7.05,7.03,7.04,1712000.0,6.6061,6.6249,6.6061,6.6155,1712000.0
2012-11-19 10:00:00,7.05,7.06,7.02,7.02,2212800.0,6.6249,6.6343,6.5967,6.5967,2212800.0
2012-11-19 10:10:00,7.02,7.06,7.02,7.05,2539200.0,6.5967,6.6343,6.5967,6.6249,2539200.0
2012-11-19 10:20:00,7.05,7.06,7.03,7.04,1800000.0,6.6249,6.6343,6.6061,6.6155,1800000.0
2012-11-19 10:30:00,7.04,7.05,7.03,7.04,1388800.0,6.6155,6.6249,6.6061,6.6155,1388800.0
2012-11-19 10:40:00,7.04,7.07,7.04,7.06,2205600.0,6.6155,6.6437,6.6155,6.6343,2205600.0
2012-11-19 10:50:00,7.06,7.06,7.05,7.05,943200.0,6.6343,6.6343,6.6249,6.6249,943200.0
2012-11-19 11:00:00,7.05,7.06,7.04,7.04,1023200.0,6.6249,6.6343,6.6155,6.6155,1023200.0
2012-11-19 11:10:00,7.04,7.06,7.04,7.05,1072800.0,6.6155,6.6343,6.6155,6.6249,1072800.0
2012-11-19 11:20:00,7.05,7.06,7.05,7.05,638400.0,6.6249,6.6343,6.6249,6.6249,638400.0
2012-11-19 11:30:00,7.06,7.06,7.04,7.05,587200.0,6.6343,6.6343,6.6155,6.6249,587200.0
2012-11-19 11:40:00,7.05,7.05,7.04,7.05,669600.0,6.6249,6.6249,6.6155,6.6249,669600.0
2012-11-19 11:50:00,7.05,7.06,7.05,7.06,731200.0,6.6249,6.6343,6.6249,6.6343,731200.0
2012-11-19 12:00:00,7.06,7.08,7.06,7.07,920000.0,6.6343,6.6531,6.6343,6.6437,920000.0
2012-11-19 12:10:00,7.07,7.08,7.07,7.07,329600.0,6.6437,6.6531,6.6437,6.6437,329600.0
2012-11-19 12:20:00,7.07,7.08,7.07,7.07,361600.0,6.6437,6.6531,6.6437,6.6437,361600.0
2012-11-19 12:30:00,7.07,7.08,7.07,7.07,426400.0,6.6437,6.6531,6.6437,6.6437,426400.0
2012-11-19 12:40:00,7.07,7.07,7.06,7.06,1059200.0,6.6437,6.6437,6.6343,6.6343,1059200.0
2012-11-19 12:50:00,7.06,7.07,7.06,7.06,337600.0,6.6343,6.6437,6.6343,6.6343,337600.0
2012-11-19 13:00:00,7.07,7.07,7.06,7.06,506400.0,6.6437,6.6437,6.6343,6.6343,506400.0
2012-11-19 13:10:00,7.06,7.06,7.05,7.05,626400.0,6.6343,6.6343,6.6249,6.6249,626400.0
2012-11-19 13:20:00,7.05,7.05,7.04,7.05,358400.0,6.6249,6.6249,6.6155,6.6249,358400.0
2012-11-19 13:30:00,7.05,7.06,7.05,7.05,214400.0,6.6249,6.6343,6.6249,6.6249,214400.0
2012-11-19 13:40:00,7.05,7.05,7.04,7.05,545600.0,6.6249,6.6249,6.6155,6.6249,545600.0
2012-11-19 13:50:00,7.04,7.05,7.04,7.05,421600.0,6.6155,6.6249,6.6155,6.6249,421600.0
2012-11-19 14:00:00,7.05,7.06,7.05,7.06,343200.0,6.6249,6.6343,6.6249,6.6343,343200.0
2012-11-19 14:10:00,7.06,7.06,7.05,7.06,408800.0,6.6343,6.6343,6.6249,6.6343,408800.0
2012-11-19 14:20:00,7.06,7.07,7.06,7.06,364000.0,6.6343,6.6437,6.6343,6.6343,364000.0
2012-11-19 14:30:00,7.06,7.06,7.05,7.06,668800.0,6.6343,6.6343,6.6249,6.6343,668800.0
2012-11-19 14:40:00,7.06,7.09,7.06,7.08,926400.0,6.6343,6.6625,6.6343,6.6531,926400.0
2012-11-19 14:50:00,7.08,7.09,7.08,7.08,1065600.0,6.6531,6.6625,6.6531,6.6531,1065600.0
2012-11-19 15:00:00,7.08,7.08,7.07,7.07,765600.0,6.6531,6.6531,6.6437,6.6437,765600.0
2012-11-19 15:10:00,7.07,7.09,7.07,7.08,956000.0,6.6437,6.6625,6.6437,6.6531,956000.0
2012-11-19 15:20:00,7.08,7.09,7.08,7.08,993600.0,6.6531,6.6625,6.6531,6.6531,993600.0
2012-11-19 15:30:00,7.08,7.09,7.08,7.08,612800.0,6.6531,6.6625,6.6531,6.6531,612800.0
2012-11-19 15:40:00,7.08,7.09,7.07,7.08,1132000.0,6.6531,6.6625,6.6437,6.6531,1132000.0
2012-11-19 15:50:00,7.08,7.12,7.08,7.12,4101600.0,6.6531,6.6907,6.6531,6.6907,4101600.0
2012-11-20 09:30:00,7.09,7.1,7.06,7.07,1613600.0,6.6625,6.6719,6.6343,6.6437,1613600.0
2012-11-20 09:40:00,7.07,7.08,7.05,7.08,1311200.0,6.6437,6.6531,6.6249,6.6531,1311200.0
2012-11-20 09:50:00,7.08,7.1,7.07,7.09,1278400.0,6.6531,6.6719,6.6437,6.6625,1278400.0
2012-11-20 10:00:00,7.09,7.1,7.08,7.08,1537600.0,6.6625,6.6719,6.6531,6.6531,1537600.0
2012-11-20 10:10:00,7.08,7.12,7.08,7.11,1484000.0,6.6531,6.6907,6.6531,6.6813,1484000.0
2012-11-20 10:20:00,7.12,7.12,7.1,7.11,1327200.0,6.6907,6.6907,6.6719,6.6813,1327200.0
2012-11-20 10:30:00,7.11,7.13,7.11,7.12,1407200.0,6.6813,6.7001,6.6813,6.6907,1407200.0
2012-11-20 10:40:00,7.12,7.13,7.11,7.12,628000.0,6.6907,6.7001,6.6813,6.6907,628000.0
2012-11-20 10:50:00,7.12,7.12,7.1,7.1,539200.0,6.6907,6.6907,6.6719,6.6719,539200.0
2012-11-20 11:00:00,7.1,7.1,7.09,7.09,1269600.0,6.6719,6.6719,6.6625,6.6625,1269600.0
2012-11-20 11:10:00,7.09,7.11,7.09,7.1,600800.0,6.6625,6.6813,6.6625,6.6719,600800.0
2012-11-20 11:20:00,7.11,7.12,7.11,7.12,485600.0,6.6813,6.6907,6.6813,6.6907,485600.0
2012-11-20 11:30:00,7.12,7.12,7.11,7.11,476000.0,6.6907,6.6907,6.6813,6.6813,476000.0
2012-11-20 11:40:00,7.11,7.13,7.11,7.12,364000.0,6.6813,6.7001,6.6813,6.6907,364000.0
2012-11-20 11:50:00,7.12,7.14,7.11,7.14,1164000.0,6.6907,6.7095,6.6813,6.7095,1164000.0
2012-11-20 12:00:00,7.14,7.15,7.13,7.13,943200.0,6.7095,6.7189,6.7001,6.7001,943200.0
2012-11-20 12:10:00,7.13,7.14,7.12,7.12,602400.0,6.7001,6.7095,6.6907,6.6907,602400.0
2012-11-20 12:20:00,7.12,7.13,7.11,7.12,441600.0,6.6907,6.7001,6.6813,6.6907,441600.0
2012-11-20 12:30:00,7.12,7.12,7.11,7.11,554400.0,6.6907,6.6907,6.6813,6.6813,554400.0
2012-11-20 12:40:00,7.11,7.11,7.1,7.11,457600.0,6.6813,6.6813,6.6719,6.6813,457600.0
2012-11-20 12:50:00,7.11,7.12,7.11,7.11,314400.0,6.6813,6.6907,6.6813,6.6813,314400.0
2012-11-20 13:00:00,7.12,7.12,7.08,7.08,932000.0,6.6907,6.6907,6.6531,6.6531,932000.0
2012-11-20 13:10:00,7.08,7.08,7.03,7.06,2384800.0,6.6531,6.6531,6.6061,6.6343,2384800.0
2012-11-20 13:20:00,7.06,7.07,7.01,7.01,1167200.0,6.6343,6.6437,6.5874,6.5874,1167200.0
2012-11-20 13:30:00,7.01,7.05,7.01,7.05,1269600.0,6.5874,6.6249,6.5874,6.6249,1269600.0
2012-11-20 13:40:00,7.05,7.06,7.03,7.06,1660800.0,6.6249,6.6343,6.6061,6.6343,1660800.0
2012-11-20 13:50:00,7.06,7.07,7.05,7.07,1204000.0,6.6343,6.6437,6.6249,6.6437,1204000.0
2012-11-20 14:00:00,7.06,7.07,7.06,7.06,284000.0,6.6343,6.6437,6.6343,6.6343,284000.0
2012-11-20 14:10:00,7.07,7.09,7.07,7.07,800800.0,6.6437,6.6625,6.6437,6.6437,800800.0
2012-11-20 14:20:00,7.07,7.09,7.07,7.09,756800.0,6.6437,6.6625,6.6437,6.6625,756800.0
2012-11-20 14:30:00,7.09,7.09,7.06,7.07,461600.0,6.6625,6.6625,6.6343,6.6437,461600.0
2012-11-20 14:40:00,7.07,7.09,7.06,7.08,483200.0,6.6437,6.6625,6.6343,6.6531,483200.0
2012-11-20 14:50:00,7.08,7.09,7.08,7.08,542400.0,6.6531,6.6625,6.6531,6.6531,542400.0
2012-11-20 15:00:00,7.08,7.1,7.08,7.1,980000.0,6.6531,6.6719,6.6531,6.6719,980000.0
2012-11-20 15:10:00,7.1,7.11,7.1,7.1,533600.0,6.6719,6.6813,6.6719,6.6719,533600.0
2012-11-20 15:20:00,7.1,7.1,7.09,7.09,636800.0,6.6719,6.6719,6.6625,6.6625,636800.0
2012-11-20 15:30:00,7.1,7.11,7.09,7.1,676000.0,6.6719,6.6813,6.6625,6.6719,676000.0
2012-11-20 15:40:00,7.1,7.11,7.09,7.1,472000.0,6.6719,6.6813,6.6625,6.6719,472000.0
2012-11-20 15:50:00,7.1,7.13,7.1,7.13,1936000.0,6.6719,6.7001,6.6719,6.7001,1936000.0
2012-11-21 09:30:00,7.13,7.15,7.12,7.15,2672000.0,6.7001,6.7189,6.6907,6.7189,2672000.0
2012-11-21 09:40:00,7.15,7.16,7.13,7.15,2181600.0,6.7189,6.7283,6.7001,6.7189,2181600.0
2012-11-21 09:50:00,7.15,7.15,7.13,7.15,1185600.0,6.7189,6.7189,6.7001,6.7189,1185600.0
2012-11-21 10:00:00,7.15,7.15,7.11,7.12,2770400.0,6.7189,6.7189,6.6813,6.6907,2770400.0
2012-11-21 10:10:00,7.12,7.13,7.11,7.12,1396000.0,6.6907,6.7001,6.6813,6.6907,1396000.0
2012-11-21 10:20:00,7.12,7.13,7.11,7.13,1879200.0,6.6907,6.7001,6.6813,6.7001,1879200.0
2012-11-21 10:30:00,7.13,7.14,7.12,7.13,1577600.0,6.7001,6.7095,6.6907,6.7001,1577600.0
2012-11-21 10:40:00,7.13,7.13,7.11,7.12,968800.0,6.7001,6.7001,6.6813,6.6907,968800.0
2012-11-21 10:50:00,7.12,7.13,7.11,7.12,1162400.0,6.6907,6.7001,6.6813,6.6907,1162400.0
2012-11-21 11:00:00,7.12,7.14,7.12,7.13,820800.0,6.6907,6.7095,6.6907,6.7001,820800.0
2012-11-21 11:10:00,7.13,7.14,7.13,7.14,738400.0,6.7001,6.7095,6.7001,6.7095,738400.0
2012-11-21 11:20:00,7.13,7.14,7.13,7.13,570400.0,6.7001,6.7095,6.7001,6.7001,570400.0
2012-11-21 11:30:00,7.14,7.14,7.12,7.13,468000.0,6.7095,6.7095,6.6907,6.7001,468000.0
2012-11-21 11:40:00,7.13,7.13,7.12,7.12,442400.0,6.7001,6.7001,6.6907,6.6907,442400.0
2012-11-21 11:50:00,7.12,7.13,7.12,7.12,432000.0,6.6907,6.7001,6.6907,6.6907,432000.0
2012-11-21 12:00:00,7.12,7.13,7.12,7.13,502400.0,6.6907,6.7001,6.6907,6.7001,502400.0
2012-11-21 12:10:00,7.13,7.14,7.13,7.13,556800.0,6.7001,6.7095,6.7001,6.7001,556800.0
2012-11-21 12:20:00,7.13,7.15,7.13,7.15,913600.0,6.7001,6.7189,6.7001,6.7189,913600.0
2012-11-21 12:30:00,7.15,7.15,7.14,7.15,1146400.0,6.7189,6.7189,6.7095,6.7189,1146400.0
2012-11-21 12:40:00,7.15,7.16,7.15,7.16,2267200.0,6.7189,6.7283,6.7189,6.7283,2267200.0
2012-11-21 12:50:00,7.15,7.16,7.15,7.15,418400.0,6.7189,6.7283,6.7189,6.7189,418400.0
2012-11-21 13:00:00,7.15,7.15,7.14,7.15,239200.0,6.7189,6.7189,6.7095,6.7189,239200.0
2012-11-21 13:10:00,7.15,7.15,7.14,7.14,188000.0,6.7189,6.7189,6.7095,6.7095,188000.0
2012-11-21 13:20:00,7.15,7.15,7.14,7.15,272000.0,6.7189,6.7189,6.7095,6.7189,272000.0
2012-11-21 13:30:00,7.15,7.16,7.15,7.16,445600.0,6.7189,6.7283,6.7189,6.7283,445600.0
2012-11-21 13:40:00,7.16,7.16,7.15,7.16,388800.0,6.7283,6.7283,6.7189,6.7283,388800.0
2012-11-21 13:50:00,7.16,7.16,7.15,7.16,2358400.0,6.7283,6.7283,6.7189,6.7283,2358400.0
2012-11-21 14:00:00,7.16,7.16,7.15,7.16,177600.0,6.7283,6.7283,6.7189,6.7283,177600.0
2012-11-21 14:10:00,7.16,7.16,7.14,7.15,554400.0,6.7283,6.7283,6.7095,6.7189,554400.0
2012-11-21 14:20:00,7.15,7.15,7.14,7.15,592800.0,6.7189,6.7189,6.7095,6.7189,592800.0
2012-11-21 14:30:00,7.15,7.15,7.14,7.15,181600.0,6.7189,6.7189,6.7095,6.7189,181600.0
2012-11-21 14:40:00,7.15,7.15,7.14,7.15,318400.0,6.7189,6.7189,6.7095,6.7189,318400.0
2012-11-21 14:50:00,7.15,7.15,7.14,7.15,238400.0,6.7189,6.7189,6.7095,6.7189,238400.0
2012-11-21 15:00:00,7.15,7.16,7.14,7.15,553600.0,6.7189,6.7283,6.7095,6.7189,553600.0
2012-11-21 15:10:00,7.16,7.16,7.15,7.16,172000.0,6.7283,6.7283,6.7189,6.7283,172000.0
2012-11-21 15:20:00,7.16,7.16,7.14,7.14,508000.0,6.7283,6.7283,6.7095,6.7095,508000.0
2012-11-21 15:30:00,7.14,7.15,7.14,7.14,414400.0,6.7095,6.7189,6.7095,6.7095,414400.0
2012-11-21 15:40:00,7.14,7.16,7.14,7.15,1175200.0,6.7095,6.7283,6.7095,6.7189,1175200.0
2012-11-21 15:50:00,7.15,7.16,7.14,7.16,1673600.0,6.7189,6.7283,6.7095,6.7283,1673600.0
2012-11-23 09:30:00,7.22,7.23,7.21,7.21,2608800.0,6.7847,6.7941,6.7753,6.7753,2608800.0
2012-11-23 09:40:00,7.21,7.23,7.21,7.23,1356000.0,6.7753,6.7941,6.7753,6.7941,1356000.0
2012-11-23 09:50:00,7.23,7.24,7.22,7.24,1140800.0,6.7941,6.8035,6.7847,6.8035,1140800.0
2012-11-23 10:00:00,7.23,7.25,7.23,7.25,1643200.0,6.7941,6.8129,6.7941,6.8129,1643200.0
2012-11-23 10:10:00,7.25,7.27,7.25,7.27,2826400.0,6.8129,6.8317,6.8129,6.8317,2826400.0
2012-11-23 10:20:00,7.27,7.3,7.27,7.29,2122400.0,6.8317,6.8599,6.8317,6.8505,2122400.0
2012-11-23 10:30:00,7.29,7.29,7.28,7.28,1242400.0,6.8505,6.8505,6.8411,6.8411,1242400.0
2012-11-23 10:40:00,7.28,7.28,7.27,7.28,876000.0,6.8411,6.8411,6.8317,6.8411,876000.0
2012-11-23 10:50:00,7.28,7.28,7.28,7.28,689600.0,6.8411,6.8411,6.8411,6.8411,689600.0
2012-11-23 11:00:00,7.28,7.29,7.28,7.28,600000.0,6.8411,6.8505,6.8411,6.8411,600000.0
2012-11-23 11:10:00,7.29,7.29,7.29,7.29,548800.0,6.8505,6.8505,6.8505,6.8505,548800.0
2012-11-23 11:20:00,7.29,7.29,7.28,7.28,519200.0,6.8505,6.8505,6.8411,6.8411,519200.0
2012-11-23 11:30:00,7.29,7.29,7.29,7.29,560000.0,6.8505,6.8505,6.8505,6.8505,560000.0
2012-11-23 11:40:00,7.29,7.29,7.27,7.27,458400.0,6.8505,6.8505,6.8317,6.8317,458400.0
2012-11-23 11:50:00,7.27,7.28,7.27,7.28,329600.0,6.8317,6.8411,6.8317,6.8411,329600.0
2012-11-23 12:00:00,7.27,7.28,7.27,7.27,777600.0,6.8317,6.8411,6.8317,6.8317,777600.0
2012-11-23 12:10:00,7.27,7.27,7.26,7.26,601600.0,6.8317,6.8317,6.8223,6.8223,601600.0
2012-11-23 12:20:00,7.26,7.28,7.26,7.28,1160800.0,6.8223,6.8411,6.8223,6.8411,1160800.0
2012-11-23 12:30:00,7.28,7.31,7.28,7.31,1915200.0,6.8411,6.8693,6.8411,6.8693,1915200.0
2012-11-23 12:40:00,7.31,7.32,7.3,7.31,1408000.0,6.8693,6.8787,6.8599,6.8693,1408000.0
2012-11-23 12:50:00,7.31,7.35,7.31,7.34,1823200.0,6.8693,6.9069,6.8693,6.8975,1823200.0
2012-11-26 09:30:00,7.27,7.28,7.25,7.26,3459200.0,6.8317,6.8411,6.8129,6.8223,3459200.0
2012-11-26 09:40:00,7.26,7.28,7.26,7.28,2607200.0,6.8223,6.8411,6.8223,6.8411,2607200.0
2012-11-26 09:50:00,7.28,7.29,7.27,7.28,1531200.0,6.8411,6.8505,6.8317,6.8411,1531200.0
2012-11-26 10:00:00,7.28,7.29,7.27,7.28,1840000.0,6.8411,6.8505,6.8317,6.8411,1840000.0
2012-11-26 10:10:00,7.28,7.28,7.27,7.28,1952000.0,6.8411,6.8411,6.8317,6.8411,1952000.0
2012-11-26 10:20:00,7.28,7.28,7.26,7.27,1341600.0,6.8411,6.8411,6.8223,6.8317,1341600.0
2012-11-26 10:30:00,7.27,7.28,7.27,7.28,625600.0,6.8317,6.8411,6.8317,6.8411,625600.0
2012-11-26 10:40:00,7.28,7.28,7.27,7.27,1019200.0,6.8411,6.8411,6.8317,6.8317,1019200.0
2012-11-26 10:50:00,7.28,7.28,7.25,7.26,1113600.0,6.8411,6.8411,6.8129,6.8223,1113600.0
2012-11-26 11:00:00,7.26,7.26,7.23,7.24,2004800.0,6.8223,6.8223,6.7941,6.8035,2004800.0
2012-11-26 11:10:00,7.24,7.24,7.23,7.24,1434400.0,6.8035,6.8035,6.7941,6.8035,1434400.0
2012-11-26 11:20:00,7.24,7.24,7.22,7.24,2274400.0,6.8035,6.8035,6.7847,6.8035,2274400.0
2012-11-26 11:30:00,7.24,7.25,7.24,7.24,1339200.0,6.8035,6.8129,6.8035,6.8035,1339200.0
2012-11-26 11:40:00,7.24,7.26,7.24,7.26,836800.0,6.8035,6.8223,6.8035,6.8223,836800.0
2012-11-26 11:50:00,7.26,7.26,7.25,7.26,722400.0,6.8223,6.8223,6.8129,6.8223,722400.0
2012-11-26 12:00:00,7.26,7.26,7.26,7.26,472000.0,6.8223,6.8223,6.8223,6.8223,472000.0
2012-11-26 12:10:00,7.26,7.27,7.26,7.26,540000.0,6.8223,6.8317,6.8223,6.8223,540000.0
2012-11-26 12:20:00,7.26,7.27,7.25,7.26,164800.0,6.8223,6.8317,6.8129,6.8223,164800.0
2012-11-26 12:30:00,7.26,7.26,7.24,7.26,740800.0,6.8223,6.8223,6.8035,6.8223,740800.0
2012-11-26 12:40:00,7.26,7.28,7.26,7.28,2507200.0,6.8223,6.8411,6.8223,6.8411,2507200.0
2012-11-26 12:50:00,7.28,7.28,7.27,7.28,760800.0,6.8411,6.8411,6.8317,6.8411,760800.0
2012-11-26 13:00:00,7.27,7.28,7.27,7.28,399200.0,6.8317,6.8411,6.8317,6.8411,399200.0
2012-11-26 13:10:00,7.27,7.29,7.27,7.29,901600.0,6.8317,6.8505,6.8317,6.8505,901600.0
2012-11-26 13:20:00,7.29,7.29,7.28,7.28,536800.0,6.8505,6.8505,6.8411,6.8411,536800.0
2012-11-26 13:30:00,7.28,7.29,7.28,7.28,468000.0,6.8411,6.8505,6.8411,6.8411,468000.0
2012-11-26 13:40:00,7.28,7.28,7.26,7.27,916000.0,6.8411,6.8411,6.8223,6.8317,916000.0
2012-11-26 13:50:00,7.27,7.28,7.27,7.27,752000.0,6.8317,6.8411,6.8317,6.8317,752000.0
2012-11-26 14:00:00,7.27,7.28,7.26,7.28,537600.0,6.8317,6.8411,6.8223,6.8411,537600.0
2012-11-26 14:10:00,7.28,7.28,7.27,7.28,636000.0,6.8411,6.8411,6.8317,6.8411,636000.0
2012-11-26 14:20:00,7.27,7.28,7.26,7.27,429600.0,6.8317,6.8411,6.8223,6.8317,429600.0
2012-11-26 14:30:00,7.27,7.28,7.27,7.28,301600.0,6.8317,6.8411,6.8317,6.8411,301600.0
2012-11-26 14:40:00,7.28,7.28,7.27,7.28,506400.0,6.8411,6.8411,6.8317,6.8411,506400.0
2012-11-26 14:50:00,7.28,7.3,7.28,7.29,895200.0,6.8411,6.8599,6.8411,6.8505,895200.0
2012-11-26 15:00:00,7.29,7.3,7.28,7.29,723200.0,6.8505,6.8599,6.8411,6.8505,723200.0
2012-11-26 15:10:00,7.29,7.29,7.28,7.29,829600.0,6.8505,6.8505,6.8411,6.8505,829600.0
2012-11-26 15:20:00,7.28,7.3,7.28,7.29,792800.0,6.8411,6.8599,6.8411,6.8505,792800.0
2012-11-26 15:30:00,7.29,7.29,7.28,7.29,1050400.0,6.8505,6.8505,6.8411,6.8505,1050400.0
2012-11-26 15:40:00,7.29,7.3,7.29,7.29,720800.0,6.8505,6.8599,6.8505,6.8505,720800.0
2012-11-26 15:50:00,7.3,7.32,7.29,7.32,1781600.0,6.8599,6.8787,6.8505,6.8787,1781600.0
2012-11-27 09:30:00,7.3,7.3,7.28,7.3,2289600.0,6.8599,6.8599,6.8411,6.8599,2289600.0
2012-11-27 09:40:00,7.3,7.34,7.3,7.34,1932000.0,6.8599,6.8975,6.8599,6.8975,1932000.0
2012-11-27 09:50:00,7.34,7.34,7.32,7.33,1731200.0,6.8975,6.8975,6.8787,6.8881,1731200.0
2012-11-27 10:00:00,7.33,7.34,7.29,7.31,2310400.0,6.8881,6.8975,6.8505,6.8693,2310400.0
2012-11-27 10:10:00,7.31,7.31,7.27,7.27,3592800.0,6.8693,6.8693,6.8317,6.8317,3592800.0
2012-11-27 10:20:00,7.28,7.28,7.25,7.26,2862400.0,6.8411,6.8411,6.8129,6.8223,2862400.0
2012-11-27 10:30:00,7.26,7.27,7.25,7.26,2318400.0,6.8223,6.8317,6.8129,6.8223,2318400.0
2012-11-27 10:40:00,7.26,7.28,7.25,7.27,1817600.0,6.8223,6.8411,6.8129,6.8317,1817600.0
2012-11-27 10:50:00,7.27,7.28,7.27,7.27,863200.0,6.8317,6.8411,6.8317,6.8317,863200.0
2012-11-27 11:00:00,7.27,7.29,7.27,7.29,682400.0,6.8317,6.8505,6.8317,6.8505,682400.0
2012-11-27 11:10:00,7.29,7.29,7.28,7.29,349600.0,6.8505,6.8505,6.8411,6.8505,349600.0
2012-11-27 11:20:00,7.29,7.3,7.29,7.29,617600.0,6.8505,6.8599,6.8505,6.8505,617600.0
2012-11-27 11:30:00,7.29,7.32,7.28,7.32,1998400.0,6.8505,6.8787,6.8411,6.8787,1998400.0
2012-11-27 11:40:00,7.32,7.33,7.32,7.32,955200.0,6.8787,6.8881,6.8787,6.8787,955200.0
2012-11-27 11:50:00,7.32,7.34,7.32,7.33,1269600.0,6.8787,6.8975,6.8787,6.8881,1269600.0
2012-11-27 12:00:00,7.33,7.35,7.33,7.33,870400.0,6.8881,6.9069,6.8881,6.8881,870400.0
2012-11-27 12:10:00,7.34,7.34,7.32,7.32,569600.0,6.8975,6.8975,6.8787,6.8787,569600.0
2012-11-27 12:20:00,7.32,7.33,7.32,7.33,341600.0,6.8787,6.8881,6.8787,6.8881,341600.0
2012-11-27 12:30:00,7.33,7.33,7.31,7.32,508800.0,6.8881,6.8881,6.8693,6.8787,508800.0
2012-11-27 12:40:00,7.32,7.34,7.32,7.33,593600.0,6.8787,6.8975,6.8787,6.8881,593600.0
2012-11-27 12:50:00,7.33,7.34,7.32,7.33,608800.0,6.8881,6.8975,6.8787,6.8881,608800.0
2012-11-27 13:00:00,7.32,7.32,7.31,7.32,652000.0,6.8787,6.8787,6.8693,6.8787,652000.0
2012-11-27 13:10:00,7.32,7.33,7.31,7.33,556800.0,6.8787,6.8881,6.8693,6.8881,556800.0
2012-11-27 13:20:00,7.32,7.32,7.3,7.31,1020000.0,6.8787,6.8787,6.8599,6.8693,1020000.0
2012-11-27 13:30:00,7.31,7.32,7.3,7.31,425600.0,6.8693,6.8787,6.8599,6.8693,425600.0
2012-11-27 13:40:00,7.31,7.32,7.3,7.31,399200.0,6.8693,6.8787,6.8599,6.8693,399200.0
2012-11-27 13:50:00,7.32,7.32,7.3,7.31,331200.0,6.8787,6.8787,6.8599,6.8693,331200.0
2012-11-27 14:00:00,7.31,7.31,7.3,7.31,972000.0,6.8693,6.8693,6.8599,6.8693,972000.0
2012-11-27 14:10:00,7.31,7.33,7.31,7.33,440000.0,6.8693,6.8881,6.8693,6.8881,440000.0
2012-11-27 14:20:00,7.33,7.33,7.26,7.26,3064800.0,6.8881,6.8881,6.8223,6.8223,3064800.0
2012-11-27 14:30:00,7.26,7.27,7.25,7.26,2452800.0,6.8223,6.8317,6.8129,6.8223,2452800.0
2012-11-27 14:40:00,7.26,7.27,7.24,7.26,1504800.0,6.8223,6.8317,6.8035,6.8223,1504800.0
2012-11-27 14:50:00,7.26,7.28,7.25,7.27,1082400.0,6.8223,6.8411,6.8129,6.8317,1082400.0
2012-11-27 15:00:00,7.27,7.29,7.26,7.28,1477600.0,6.8317,6.8505,6.8223,6.8411,1477600.0
2012-11-27 15:10:00,7.29,7.29,7.27,7.27,1780800.0,6.8505,6.8505,6.8317,6.8317,1780800.0
2012-11-27 15:20:00,7.27,7.29,7.27,7.28,928800.0,6.8317,6.8505,6.8317,6.8411,928800.0
2012-11-27 15:30:00,7.29,7.29,7.25,7.25,2232800.0,6.8505,6.8505,6.8129,6.8129,2232800.0
2012-11-27 15:40:00,7.25,7.26,7.24,7.26,1166400.0,6.8129,6.8223,6.8035,6.8223,1166400.0
2012-11-27 15:50:00,7.26,7.26,7.23,7.25,4960800.0,6.8223,6.8223,6.7941,6.8129,4960800.0
2012-11-28 09:30:00,7.18,7.18,7.15,7.16,4252800.0,6.7471,6.7471,6.7189,6.7283,4252800.0
2012-11-28 09:40:00,7.16,7.17,7.14,7.15,2868800.0,6.7283,6.7377,6.7095,6.7189,2868800.0
2012-11-28 09:50:00,7.15,7.16,7.14,7.16,2373600.0,6.7189,6.7283,6.7095,6.7283,2373600.0
2012-11-28 10:00:00,7.15,7.15,7.1,7.11,5528800.0,6.7189,6.7189,6.6719,6.6813,5528800.0
2012-11-28 10:10:00,7.11,7.14,7.1,7.13,2580000.0,6.6813,6.7095,6.6719,6.7001,2580000.0
2012-11-28 10:20:00,7.13,7.18,7.13,7.16,5187200.0,6.7001,6.7471,6.7001,6.7283,5187200.0
2012-11-28 10:30:00,7.16,7.23,7.16,7.21,5669600.0,6.7283,6.7941,6.7283,6.7753,5669600.0
2012-11-28 10:40:00,7.21,7.24,7.2,7.22,4118400.0,6.7753,6.8035,6.7659,6.7847,4118400.0
2012-11-28 10:50:00,7.22,7.22,7.2,7.21,1952800.0,6.7847,6.7847,6.7659,6.7753,1952800.0
2012-11-28 11:00:00,7.21,7.22,7.21,7.21,1609600.0,6.7753,6.7847,6.7753,6.7753,1609600.0
2012-11-28 11:10:00,7.21,7.26,7.21,7.26,2585600.0,6.7753,6.8223,6.7753,6.8223,2585600.0
2012-11-28 11:20:00,7.26,7.27,7.24,7.25,1945600.0,6.8223,6.8317,6.8035,6.8129,1945600.0
2012-11-28 11:30:00,7.26,7.26,7.23,7.25,1970400.0,6.8223,6.8223,6.7941,6.8129,1970400.0
2012-11-28 11:40:00,7.25,7.25,7.23,7.23,612800.0,6.8129,6.8129,6.7941,6.7941,612800.0
2012-11-28 11:50:00,7.24,7.24,7.23,7.23,740800.0,6.8035,6.8035,6.7941,6.7941,740800.0
2012-11-28 12:00:00,7.23,7.24,7.2,7.22,1984000.0,6.7941,6.8035,6.7659,6.7847,1984000.0
2012-11-28 12:10:00,7.22,7.28,7.21,7.27,3107200.0,6.7847,6.8411,6.7753,6.8317,3107200.0
2012-11-28 12:20:00,7.27,7.29,7.26,7.28,1397600.0,6.8317,6.8505,6.8223,6.8411,1397600.0
2012-11-28 12:30:00,7.28,7.32,7.28,7.31,1913600.0,6.8411,6.8787,6.8411,6.8693,1913600.0
2012-11-28 12:40:00,7.31,7.31,7.29,7.29,680000.0,6.8693,6.8693,6.8505,6.8505,680000.0
2012-11-28 12:50:00,7.29,7.31,7.29,7.3,814400.0,6.8505,6.8693,6.8505,6.8599,814400.0
2012-11-28 13:00:00,7.3,7.3,7.27,7.28,1140000.0,6.8599,6.8599,6.8317,6.8411,1140000.0
2012-11-28 13:10:00,7.27,7.29,7.27,7.28,349600.0,6.8317,6.8505,6.8317,6.8411,349600.0
2012-11-28 13:20:00,7.28,7.29,7.27,7.29,533600.0,6.8411,6.8505,6.8317,6.8505,533600.0
2012-11-28 13:30:00,7.29,7.32,7.29,7.31,1319200.0,6.8505,6.8787,6.8505,6.8693,1319200.0
2012-11-28 13:40:00,7.31,7.32,7.3,7.31,768000.0,6.8693,6.8787,6.8599,6.8693,768000.0
2012-11-28 13:50:00,7.31,7.31,7.3,7.3,528800.0,6.8693,6.8693,6.8599,6.8599,528800.0
2012-11-28 14:00:00,7.3,7.31,7.29,7.3,1020000.0,6.8599,6.8693,6.8505,6.8599,1020000.0
2012-11-28 14:10:00,7.3,7.3,7.29,7.29,737600.0,6.8599,6.8599,6.8505,6.8505,737600.0
2012-11-28 14:20:00,7.29,7.29,7.28,7.28,597600.0,6.8505,6.8505,6.8411,6.8411,597600.0
2012-11-28 14:30:00,7.28,7.3,7.28,7.3,815200.0,6.8411,6.8599,6.8411,6.8599,815200.0
2012-11-28 14:40:00,7.3,7.31,7.29,7.3,896000.0,6.8599,6.8693,6.8505,6.8599,896000.0
2012-11-28 14:50:00,7.3,7.31,7.29,7.3,600800.0,6.8599,6.8693,6.8505,6.8599,600800.0
2012-11-28 15:00:00,7.3,7.32,7.3,7.31,1091200.0,6.8599,6.8787,6.8599,6.8693,1091200.0
2012-11-28 15:10:00,7.31,7.32,7.3,7.31,1030400.0,6.8693,6.8787,6.8599,6.8693,1030400.0
2012-11-28 15:20:00,7.31,7.34,7.31,7.34,1984800.0,6.8693,6.8975,6.8693,6.8975,1984800.0
2012-11-28 15:30:00,7.34,7.35,7.33,7.34,2022400.0,6.8975,6.9069,6.8881,6.8975,2022400.0
2012-11-28 15:40:00,7.34,7.36,7.33,7.35,2751200.0,6.8975,6.9162,6.8881,6.9069,2751200.0
2012-11-28 15:50:00,7.35,7.36,7.34,7.35,3093600.0,6.9069,6.9162,6.8975,6.9069,3093600.0
2012-11-29 09:30:00,7.41,7.44,7.41,7.43,4444000.0,6.9632,6.9914,6.9632,6.982,4444000.0
2012-11-29 09:40:00,7.43,7.45,7.43,7.43,3507200.0,6.982,7.0008,6.982,6.982,3507200.0
2012-11-29 09:50:00,7.43,7.44,7.42,7.44,1940000.0,6.982,6.9914,6.9726,6.9914,1940000.0
2012-11-29 10:00:00,7.44,7.46,7.4,7.41,4161600.0,6.9914,7.0102,6.9538,6.9632,4161600.0
2012-11-29 10:10:00,7.41,7.42,7.38,7.41,4736000.0,6.9632,6.9726,6.935,6.9632,4736000.0
2012-11-29 10:20:00,7.41,7.43,7.41,7.42,3127200.0,6.9632,6.982,6.9632,6.9726,3127200.0
2012-11-29 10:30:00,7.42,7.42,7.4,7.41,1988000.0,6.9726,6.9726,6.9538,6.9632,1988000.0
2012-11-29 10:40:00,7.41,7.42,7.4,7.42,1188800.0,6.9632,6.9726,6.9538,6.9726,1188800.0
2012-11-29 10:50:00,7.42,7.44,7.42,7.43,1715200.0,6.9726,6.9914,6.9726,6.982,1715200.0
2012-11-29 11:00:00,7.43,7.44,7.43,7.44,1372800.0,6.982,6.9914,6.982,6.9914,1372800.0
2012-11-29 11:10:00,7.44,7.45,7.43,7.43,1533600.0,6.9914,7.0008,6.982,6.982,1533600.0
2012-11-29 11:20:00,7.43,7.44,7.42,7.43,1557600.0,6.982,6.9914,6.9726,6.982,1557600.0
2012-11-29 11:30:00,7.43,7.43,7.42,7.43,1750400.0,6.982,6.982,6.9726,6.982,1750400.0
2012-11-29 11:40:00,7.43,7.43,7.34,7.38,10379200.0,6.982,6.982,6.8975,6.935,10379200.0
2012-11-29 11:50:00,7.38,7.4,7.37,7.38,3868000.0,6.935,6.9538,6.9256,6.935,3868000.0
2012-11-29 12:00:00,7.38,7.39,7.36,7.38,3124800.0,6.935,6.9444,6.9162,6.935,3124800.0
2012-11-29 12:10:00,7.39,7.42,7.38,7.41,2987200.0,6.9444,6.9726,6.935,6.9632,2987200.0
2012-11-29 12:20:00,7.41,7.42,7.41,7.41,1629600.0,6.9632,6.9726,6.9632,6.9632,1629600.0
2012-11-29 12:30:00,7.41,7.42,7.41,7.41,1194400.0,6.9632,6.9726,6.9632,6.9632,1194400.0
2012-11-29 12:40:00,7.41,7.41,7.4,7.41,958400.0,6.9632,6.9632,6.9538,6.9632,958400.0
2012-11-29 12:50:00,7.41,7.41,7.4,7.41,830400.0,6.9632,6.9632,6.9538,6.9632,830400.0
2012-11-29 13:00:00,7.41,7.42,7.41,7.41,837600.0,6.9632,6.9726,6.9632,6.9632,837600.0
2012-11-29 13:10:00,7.41,7.42,7.4,7.41,1052800.0,6.9632,6.9726,6.9538,6.9632,1052800.0
2012-11-29 13:20:00,7.41,7.42,7.41,7.42,540000.0,6.9632,6.9726,6.9632,6.9726,540000.0
2012-11-29 13:30:00,7.42,7.44,7.42,7.44,1165600.0,6.9726,6.9914,6.9726,6.9914,1165600.0
2012-11-29 13:40:00,7.44,7.45,7.43,7.44,1005600.0,6.9914,7.0008,6.982,6.9914,1005600.0
2012-11-29 13:50:00,7.44,7.45,7.43,7.44,1069600.0,6.9914,7.0008,6.982,6.9914,1069600.0
2012-11-29 14:00:00,7.44,7.44,7.43,7.43,536000.0,6.9914,6.9914,6.982,6.982,536000.0
2012-11-29 14:10:00,7.43,7.44,7.43,7.43,388800.0,6.982,6.9914,6.982,6.982,388800.0
2012-11-29 14:20:00,7.43,7.44,7.43,7.43,815200.0,6.982,6.9914,6.982,6.982,815200.0
2012-11-29 14:30:00,7.43,7.44,7.43,7.44,348800.0,6.982,6.9914,6.982,6.9914,348800.0
2012-11-29 14:40:00,7.44,7.45,7.43,7.44,684800.0,6.9914,7.0008,6.982,6.9914,684800.0
2012-11-29 14:50:00,7.44,7.44,7.43,7.43,868000.0,6.9914,6.9914,6.982,6.982,868000.0
2012-11-29 15:00:00,7.43,7.43,7.42,7.42,836800.0,6.982,6.982,6.9726,6.9726,836800.0
2012-11-29 15:10:00,7.42,7.42,7.41,7.41,2188000.0,6.9726,6.9726,6.9632,6.9632,2188000.0
2012-11-29 15:20:00,7.41,7.42,7.39,7.41,2456000.0,6.9632,6.9726,6.9444,6.9632,2456000.0
2012-11-29 15:30:00,7.41,7.42,7.4,7.41,1738400.0,6.9632,6.9726,6.9538,6.9632,1738400.0
2012-11-29 15:40:00,7.41,7.44,7.41,7.43,2619200.0,6.9632,6.9914,6.9632,6.982,2619200.0
2012-11-29 15:50:00,7.43,7.43,7.41,7.42,3049600.0,6.982,6.982,6.9632,6.9726,3049600.0
2012-11-30 09:30:00,7.42,7.43,7.41,7.42,1659200.0,6.9726,6.982,6.9632,6.9726,1659200.0
2012-11-30 09:40:00,7.42,7.44,7.4,7.4,2654400.0,6.9726,6.9914,6.9538,6.9538,2654400.0
2012-11-30 09:50:00,7.4,7.43,7.4,7.42,1537600.0,6.9538,6.982,6.9538,6.9726,1537600.0
2012-11-30 10:00:00,7.42,7.44,7.41,7.41,2242400.0,6.9726,6.9914,6.9632,6.9632,2242400.0
2012-11-30 10:10:00,7.41,7.43,7.4,7.43,3568000.0,6.9632,6.982,6.9538,6.982,3568000.0
2012-11-30 10:20:00,7.43,7.44,7.42,7.43,1396800.0,6.982,6.9914,6.9726,6.982,1396800.0
2012-11-30 10:30:00,7.43,7.43,7.41,7.41,996000.0,6.982,6.982,6.9632,6.9632,996000.0
2012-11-30 10:40:00,7.41,7.42,7.39,7.4,961600.0,6.9632,6.9726,6.9444,6.9538,961600.0
2012-11-30 10:50:00,7.4,7.41,7.39,7.41,1730400.0,6.9538,6.9632,6.9444,6.9632,1730400.0
2012-11-30 11:00:00,7.41,7.42,7.4,7.41,1545600.0,6.9632,6.9726,6.9538,6.9632,1545600.0
2012-11-30 11:10:00,7.41,7.42,7.39,7.39,771200.0,6.9632,6.9726,6.9444,6.9444,771200.0
2012-11-30 11:20:00,7.39,7.4,7.38,7.4,956000.0,6.9444,6.9538,6.935,6.9538,956000.0
2012-11-30 11:30:00,7.39,7.39,7.37,7.38,1421600.0,6.9444,6.9444,6.9256,6.935,1421600.0
2012-11-30 11:40:00,7.38,7.4,7.38,7.39,976000.0,6.935,6.9538,6.935,6.9444,976000.0
2012-11-30 11:50:00,7.39,7.4,7.38,7.39,1213600.0,6.9444,6.9538,6.935,6.9444,1213600.0
2012-11-30 12:00:00,7.39,7.4,7.39,7.39,820000.0,6.9444,6.9538,6.9444,6.9444,820000.0
2012-11-30 12:10:00,7.39,7.4,7.39,7.39,717600.0,6.9444,6.9538,6.9444,6.9444,717600.0
2012-11-30 12:20:00,7.39,7.4,7.39,7.4,708800.0,6.9444,6.9538,6.9444,6.9538,708800.0
2012-11-30 12:30:00,7.4,7.41,7.4,7.41,487200.0,6.9538,6.9632,6.9538,6.9632,487200.0
2012-11-30 12:40:00,7.4,7.41,7.38,7.4,837600.0,6.9538,6.9632,6.935,6.9538,837600.0
2012-11-30 12:50:00,7.39,7.4,7.38,7.39,1131200.0,6.9444,6.9538,6.935,6.9444,1131200.0
2012-11-30 13:00:00,7.39,7.4,7.39,7.4,444800.0,6.9444,6.9538,6.9444,6.9538,444800.0
2012-11-30 13:10:00,7.4,7.4,7.39,7.39,274400.0,6.9538,6.9538,6.9444,6.9444,274400.0
2012-11-30 13:20:00,7.39,7.42,7.39,7.41,1144000.0,6.9444,6.9726,6.9444,6.9632,1144000.0
2012-11-30 13:30:00,7.41,7.41,7.4,7.4,638400.0,6.9632,6.9632,6.9538,6.9538,638400.0
2012-11-30 13:40:00,7.4,7.41,7.39,7.41,730400.0,6.9538,6.9632,6.9444,6.9632,730400.0
2012-11-30 13:50:00,7.41,7.41,7.4,7.4,413600.0,6.9632,6.9632,6.9538,6.9538,413600.0
2012-11-30 14:00:00,7.41,7.41,7.4,7.41,759200.0,6.9632,6.9632,6.9538,6.9632,759200.0
2012-11-30 14:10:00,7.41,7.41,7.4,7.41,764000.0,6.9632,6.9632,6.9538,6.9632,764000.0
2012-11-30 14:20:00,7.41,7.42,7.41,7.42,631200.0,6.9632,6.9726,6.9632,6.9726,631200.0
2012-11-30 14:30:00,7.42,7.42,7.4,7.4,911200.0,6.9726,6.9726,6.9538,6.9538,911200.0
2012-11-30 14:40:00,7.4,7.4,7.39,7.4,860800.0,6.9538,6.9538,6.9444,6.9538,860800.0
2012-11-30 14:50:00,7.4,7.4,7.38,7.39,853600.0,6.9538,6.9538,6.935,6.9444,853600.0
2012-11-30 15:00:00,7.38,7.39,7.38,7.38,1453600.0,6.935,6.9444,6.935,6.935,1453600.0
2012-11-30 15:10:00,7.38,7.41,7.38,7.39,2074400.0,6.935,6.9632,6.935,6.9444,2074400.0
2012-11-30 15:20:00,7.39,7.41,7.39,7.4,955200.0,6.9444,6.9632,6.9444,6.9538,955200.0
2012-11-30 15:30:00,7.4,7.41,7.39,7.41,2168800.0,6.9538,6.9632,6.9444,6.9632,2168800.0
2012-11-30 15:40:00,7.41,7.43,7.4,7.42,2820800.0,6.9632,6.982,6.9538,6.9726,2820800.0
2012-11-30 15:50:00,7.42,7.45,7.41,7.42,5782400.0,6.9726,7.0008,6.9632,6.9726,5782400.0
2012-12-03 09:30:00,7.49,7.51,7.49,7.49,2862400.0,7.0384,7.0572,7.0384,7.0384,2862400.0
2012-12-03 09:40:00,7.49,7.49,7.47,7.48,4433600.0,7.0384,7.0384,7.0196,7.029,4433600.0
2012-12-03 09:50:00,7.47,7.47,7.46,7.47,1700800.0,7.0196,7.0196,7.0102,7.0196,1700800.0
2012-12-03 10:00:00,7.47,7.47,7.42,7.44,5060000.0,7.0196,7.0196,6.9726,6.9914,5060000.0
2012-12-03 10:10:00,7.44,7.46,7.44,7.45,2526400.0,6.9914,7.0102,6.9914,7.0008,2526400.0
2012-12-03 10:20:00,7.45,7.47,7.44,7.45,971200.0,7.0008,7.0196,6.9914,7.0008,971200.0
2012-12-03 10:30:00,7.44,7.45,7.42,7.43,1535200.0,6.9914,7.0008,6.9726,6.982,1535200.0
2012-12-03 10:40:00,7.43,7.44,7.42,7.43,1236000.0,6.982,6.9914,6.9726,6.982,1236000.0
2012-12-03 10:50:00,7.44,7.44,7.4,7.41,2984000.0,6.9914,6.9914,6.9538,6.9632,2984000.0
2012-12-03 11:00:00,7.41,7.41,7.4,7.41,1631200.0,6.9632,6.9632,6.9538,6.9632,1631200.0
2012-12-03 11:10:00,7.41,7.42,7.41,7.42,1330400.0,6.9632,6.9726,6.9632,6.9726,1330400.0
2012-12-03 11:20:00,7.42,7.42,7.4,7.41,967200.0,6.9726,6.9726,6.9538,6.9632,967200.0
2012-12-03 11:30:00,7.41,7.43,7.4,7.42,1762400.0,6.9632,6.982,6.9538,6.9726,1762400.0
2012-12-03 11:40:00,7.42,7.43,7.41,7.42,1141600.0,6.9726,6.982,6.9632,6.9726,1141600.0
2012-12-03 11:50:00,7.42,7.44,7.42,7.44,1388000.0,6.9726,6.9914,6.9726,6.9914,1388000.0
2012-12-03 12:00:00,7.44,7.44,7.43,7.43,491200.0,6.9914,6.9914,6.982,6.982,491200.0
2012-12-03 12:10:00,7.43,7.43,7.42,7.43,532000.0,6.982,6.982,6.9726,6.982,532000.0
2012-12-03 12:20:00,7.43,7.44,7.43,7.43,501600.0,6.982,6.9914,6.982,6.982,501600.0
2012-12-03 12:30:00,7.43,7.43,7.43,7.43,678400.0,6.982,6.982,6.982,6.982,678400.0
2012-12-03 12:40:00,7.43,7.43,7.41,7.41,1157600.0,6.982,6.982,6.9632,6.9632,1157600.0
2012-12-03 12:50:00,7.41,7.42,7.41,7.41,586400.0,6.9632,6.9726,6.9632,6.9632,586400.0
2012-12-03 13:00:00,7.41,7.41,7.39,7.39,1422400.0,6.9632,6.9632,6.9444,6.9444,1422400.0
2012-12-03 13:10:00,7.39,7.4,7.39,7.4,721600.0,6.9444,6.9538,6.9444,6.9538,721600.0
2012-12-03 13:20:00,7.4,7.4,7.4,7.4,406400.0,6.9538,6.9538,6.9538,6.9538,406400.0
2012-12-03 13:30:00,7.4,7.4,7.36,7.37,1529600.0,6.9538,6.9538,6.9162,6.9256,1529600.0
2012-12-03 13:40:00,7.37,7.38,7.36,7.38,988800.0,6.9256,6.935,6.9162,6.935,988800.0
2012-12-03 13:50:00,7.38,7.38,7.37,7.38,776800.0,6.935,6.935,6.9256,6.935,776800.0
2012-12-03 14:00:00,7.38,7.39,7.37,7.39,944000.0,6.935,6.9444,6.9256,6.9444,944000.0
2012-12-03 14:10:00,7.39,7.4,7.38,7.39,573600.0,6.9444,6.9538,6.935,6.9444,573600.0
2012-12-03 14:20:00,7.39,7.39,7.38,7.38,308000.0,6.9444,6.9444,6.935,6.935,308000.0
2012-12-03 14:30:00,7.38,7.39,7.37,7.37,756000.0,6.935,6.9444,6.9256,6.9256,756000.0
2012-12-03 14:40:00,7.37,7.38,7.36,7.37,623200.0,6.9256,6.935,6.9162,6.9256,623200.0
2012-12-03 14:50:00,7.37,7.38,7.36,7.38,761600.0,6.9256,6.935,6.9162,6.935,761600.0
2012-12-03 15:00:00,7.38,7.4,7.37,7.37,3768800.0,6.935,6.9538,6.9256,6.9256,3768800.0
2012-12-03 15:10:00,7.37,7.37,7.34,7.34,1948800.0,6.9256,6.9256,6.8975,6.8975,1948800.0
2012-12-03 15:20:00,7.34,7.36,7.34,7.36,1266400.0,6.8975,6.9162,6.8975,6.9162,1266400.0
2012-12-03 15:30:00,7.36,7.37,7.35,7.37,983200.0,6.9162,6.9256,6.9069,6.9256,983200.0
2012-12-03 15:40:00,7.37,7.39,7.37,7.37,2531200.0,6.9256,6.9444,6.9256,6.9256,2531200.0
2012-12-03 15:50:00,7.36,7.38,7.34,7.35,2663200.0,6.9162,6.935,6.8975,6.9069,2663200.0
2012-12-04 09:30:00,7.35,7.36,7.33,7.36,3376000.0,6.9069,6.9162,6.8881,6.9162,3376000.0
2012-12-04 09:40:00,7.36,7.38,7.36,7.36,3456000.0,6.9162,6.935,6.9162,6.9162,3456000.0
2012-12-04 09:50:00,7.36,7.38,7.35,7.35,2493600.0,6.9162,6.935,6.9069,6.9069,2493600.0
2012-12-04 10:00:00,7.35,7.38,7.34,7.37,2491200.0,6.9069,6.935,6.8975,6.9256,2491200.0
2012-12-04 10:10:00,7.37,7.39,7.37,7.38,1685600.0,6.9256,6.9444,6.9256,6.935,1685600.0
2012-12-04 10:20:00,7.38,7.38,7.33,7.34,1930400.0,6.935,6.935,6.8881,6.8975,1930400.0
2012-12-04 10:30:00,7.34,7.34,7.32,7.34,2443200.0,6.8975,6.8975,6.8787,6.8975,2443200.0
2012-12-04 10:40:00,7.34,7.34,7.33,7.34,1679200.0,6.8975,6.8975,6.8881,6.8975,1679200.0
2012-12-04 10:50:00,7.35,7.35,7.32,7.34,1234400.0,6.9069,6.9069,6.8787,6.8975,1234400.0
2012-12-04 11:00:00,7.34,7.34,7.31,7.31,1596000.0,6.8975,6.8975,6.8693,6.8693,1596000.0
2012-12-04 11:10:00,7.31,7.33,7.3,7.32,2194400.0,6.8693,6.8881,6.8599,6.8787,2194400.0
2012-12-04 11:20:00,7.32,7.32,7.31,7.31,1080800.0,6.8787,6.8787,6.8693,6.8693,1080800.0
2012-12-04 11:30:00,7.31,7.33,7.31,7.32,2967200.0,6.8693,6.8881,6.8693,6.8787,2967200.0
2012-12-04 11:40:00,7.32,7.35,7.32,7.34,2872000.0,6.8787,6.9069,6.8787,6.8975,2872000.0
2012-12-04 11:50:00,7.34,7.34,7.33,7.34,1543200.0,6.8975,6.8975,6.8881,6.8975,1543200.0
2012-12-04 12:00:00,7.34,7.34,7.3,7.31,2407200.0,6.8975,6.8975,6.8599,6.8693,2407200.0
2012-12-04 12:10:00,7.31,7.32,7.3,7.31,828800.0,6.8693,6.8787,6.8599,6.8693,828800.0
2012-12-04 12:20:00,7.31,7.33,7.3,7.32,1832000.0,6.8693,6.8881,6.8599,6.8787,1832000.0
2012-12-04 12:30:00,7.32,7.34,7.31,7.32,3520800.0,6.8787,6.8975,6.8693,6.8787,3520800.0
2012-12-04 12:40:00,7.32,7.33,7.31,7.32,1216000.0,6.8787,6.8881,6.8693,6.8787,1216000.0
2012-12-04 12:50:00,7.32,7.32,7.31,7.31,768800.0,6.8787,6.8787,6.8693,6.8693,768800.0
2012-12-04 13:00:00,7.31,7.31,7.29,7.3,1878400.0,6.8693,6.8693,6.8505,6.8599,1878400.0
2012-12-04 13:10:00,7.3,7.31,7.29,7.3,1069600.0,6.8599,6.8693,6.8505,6.8599,1069600.0
2012-12-04 13:20:00,7.3,7.32,7.3,7.32,1739200.0,6.8599,6.8787,6.8599,6.8787,1739200.0
2012-12-04 13:30:00,7.32,7.32,7.31,7.31,848000.0,6.8787,6.8787,6.8693,6.8693,848000.0
2012-12-04 13:40:00,7.31,7.33,7.31,7.33,1454400.0,6.8693,6.8881,6.8693,6.8881,1454400.0
2012-12-04 13:50:00,7.33,7.35,7.33,7.35,2624800.0,6.8881,6.9069,6.8881,6.9069,2624800.0
2012-12-04 14:00:00,7.35,7.36,7.34,7.34,1329600.0,6.9069,6.9162,6.8975,6.8975,1329600.0
2012-12-04 14:10:00,7.34,7.34,7.33,7.34,1220800.0,6.8975,6.8975,6.8881,6.8975,1220800.0
2012-12-04 14:20:00,7.34,7.34,7.33,7.33,985600.0,6.8975,6.8975,6.8881,6.8881,985600.0
2012-12-04 14:30:00,7.33,7.33,7.32,7.32,807200.0,6.8881,6.8881,6.8787,6.8787,807200.0
2012-12-04 14:40:00,7.32,7.35,7.32,7.33,1300800.0,6.8787,6.9069,6.8787,6.8881,1300800.0
2012-12-04 14:50:00,7.33,7.35,7.33,7.33,1219200.0,6.8881,6.9069,6.8881,6.8881,1219200.0
2012-12-04 15:00:00,7.33,7.36,7.33,7.36,1313600.0,6.8881,6.9162,6.8881,6.9162,1313600.0
2012-12-04 15:10:00,7.35,7.36,7.35,7.35,999200.0,6.9069,6.9162,6.9069,6.9069,999200.0
2012-12-04 15:20:00,7.35,7.36,7.34,7.35,2397600.0,6.9069,6.9162,6.8975,6.9069,2397600.0
2012-12-04 15:30:00,7.35,7.35,7.33,7.34,1328000.0,6.9069,6.9069,6.8881,6.8975,1328000.0
2012-12-04 15:40:00,7.34,7.35,7.33,7.34,1755200.0,6.8975,6.9069,6.8881,6.8975,1755200.0
2012-12-04 15:50:00,7.34,7.34,7.32,7.32,1984000.0,6.8975,6.8975,6.8787,6.8787,1984000.0
2012-12-05 09:30:00,7.34,7.37,7.33,7.36,2473600.0,6.8975,6.9256,6.8881,6.9162,2473600.0
2012-12-05 09:40:00,7.36,7.37,7.34,7.34,2456000.0,6.9162,6.9256,6.8975,6.8975,2456000.0
2012-12-05 09:50:00,7.34,7.35,7.32,7.32,3782400.0,6.8975,6.9069,6.8787,6.8787,3782400.0
2012-12-05 10:00:00,7.32,7.35,7.31,7.33,4684000.0,6.8787,6.9069,6.8693,6.8881,4684000.0
2012-12-05 10:10:00,7.33,7.34,7.31,7.33,2300800.0,6.8881,6.8975,6.8693,6.8881,2300800.0
2012-12-05 10:20:00,7.33,7.35,7.3,7.3,2476800.0,6.8881,6.9069,6.8599,6.8599,2476800.0
2012-12-05 10:30:00,7.3,7.32,7.3,7.3,2085600.0,6.8599,6.8787,6.8599,6.8599,2085600.0
2012-12-05 10:40:00,7.3,7.3,7.26,7.27,4288800.0,6.8599,6.8599,6.8223,6.8317,4288800.0
2012-12-05 10:50:00,7.28,7.28,7.24,7.27,5047200.0,6.8411,6.8411,6.8035,6.8317,5047200.0
2012-12-05 11:00:00,7.27,7.28,7.25,7.27,4645600.0,6.8317,6.8411,6.8129,6.8317,4645600.0
2012-12-05 11:10:00,7.27,7.29,7.27,7.28,4338400.0,6.8317,6.8505,6.8317,6.8411,4338400.0
2012-12-05 11:20:00,7.28,7.31,7.27,7.3,2279200.0,6.8411,6.8693,6.8317,6.8599,2279200.0
2012-12-05 11:30:00,7.3,7.34,7.3,7.33,2478400.0,6.8599,6.8975,6.8599,6.8881,2478400.0
2012-12-05 11:40:00,7.33,7.35,7.33,7.34,1160000.0,6.8881,6.9069,6.8881,6.8975,1160000.0
2012-12-05 11:50:00,7.34,7.38,7.33,7.37,3276800.0,6.8975,6.935,6.8881,6.9256,3276800.0
2012-12-05 12:00:00,7.37,7.41,7.37,7.4,3315200.0,6.9256,6.9632,6.9256,6.9538,3315200.0
2012-12-05 12:10:00,7.4,7.4,7.38,7.38,2600000.0,6.9538,6.9538,6.935,6.935,2600000.0
2012-12-05 12:20:00,7.38,7.39,7.37,7.38,722400.0,6.935,6.9444,6.9256,6.935,722400.0
2012-12-05 12:30:00,7.38,7.41,7.38,7.41,2795200.0,6.935,6.9632,6.935,6.9632,2795200.0
2012-12-05 12:40:00,7.41,7.42,7.4,7.4,1842400.0,6.9632,6.9726,6.9538,6.9538,1842400.0
2012-12-05 12:50:00,7.4,7.41,7.4,7.41,806400.0,6.9538,6.9632,6.9538,6.9632,806400.0
2012-12-05 13:00:00,7.41,7.41,7.4,7.41,872800.0,6.9632,6.9632,6.9538,6.9632,872800.0
2012-12-05 13:10:00,7.41,7.41,7.39,7.4,824800.0,6.9632,6.9632,6.9444,6.9538,824800.0
2012-12-05 13:20:00,7.39,7.4,7.39,7.39,1137600.0,6.9444,6.9538,6.9444,6.9444,1137600.0
2012-12-05 13:30:00,7.39,7.4,7.39,7.39,502400.0,6.9444,6.9538,6.9444,6.9444,502400.0
2012-12-05 13:40:00,7.39,7.4,7.38,7.38,1034400.0,6.9444,6.9538,6.935,6.935,1034400.0
2012-12-05 13:50:00,7.38,7.39,7.38,7.38,898400.0,6.935,6.9444,6.935,6.935,898400.0
2012-12-05 14:00:00,7.38,7.4,7.38,7.39,1296800.0,6.935,6.9538,6.935,6.9444,1296800.0
2012-12-05 14:10:00,7.39,7.41,7.39,7.41,1793600.0,6.9444,6.9632,6.9444,6.9632,1793600.0
2012-12-05 14:20:00,7.4,7.41,7.39,7.39,931200.0,6.9538,6.9632,6.9444,6.9444,931200.0
2012-12-05 14:30:00,7.39,7.4,7.38,7.39,598400.0,6.9444,6.9538,6.935,6.9444,598400.0
2012-12-05 14:40:00,7.39,7.4,7.39,7.39,740000.0,6.9444,6.9538,6.9444,6.9444,740000.0
2012-12-05 14:50:00,7.39,7.4,7.38,7.39,898400.0,6.9444,6.9538,6.935,6.9444,898400.0
2012-12-05 15:00:00,7.39,7.41,7.38,7.41,1673600.0,6.9444,6.9632,6.935,6.9632,1673600.0
2012-12-05 15:10:00,7.41,7.42,7.41,7.41,1480800.0,6.9632,6.9726,6.9632,6.9632,1480800.0
2012-12-05 15:20:00,7.41,7.41,7.4,7.4,1416000.0,6.9632,6.9632,6.9538,6.9538,1416000.0
2012-12-05 15:30:00,7.4,7.4,7.38,7.38,2088800.0,6.9538,6.9538,6.935,6.935,2088800.0
2012-12-05 15:40:00,7.38,7.39,7.35,7.36,2566400.0,6.935,6.9444,6.9069,6.9162,2566400.0
2012-12-05 15:50:00,7.36,7.37,7.34,7.35,2248000.0,6.9162,6.9256,6.8975,6.9069,2248000.0
2012-12-06 09:30:00,7.34,7.37,7.32,7.37,5076000.0,6.8975,6.9256,6.8787,6.9256,5076000.0
2012-12-06 09:40:00,7.37,7.38,7.33,7.35,5797600.0,6.9256,6.935,6.8881,6.9069,5797600.0
2012-12-06 09:50:00,7.35,7.37,7.34,7.35,3463200.0,6.9069,6.9256,6.8975,6.9069,3463200.0
2012-12-06 10:00:00,7.35,7.36,7.33,7.35,3192000.0,6.9069,6.9162,6.8881,6.9069,3192000.0
2012-12-06 10:10:00,7.35,7.35,7.33,7.33,2662400.0,6.9069,6.9069,6.8881,6.8881,2662400.0
2012-12-06 10:20:00,7.34,7.35,7.32,7.35,2092800.0,6.8975,6.9069,6.8787,6.9069,2092800.0
2012-12-06 10:30:00,7.35,7.37,7.34,7.37,2427200.0,6.9069,6.9256,6.8975,6.9256,2427200.0
2012-12-06 10:40:00,7.37,7.39,7.37,7.39,3143200.0,6.9256,6.9444,6.9256,6.9444,3143200.0
2012-12-06 10:50:00,7.39,7.4,7.38,7.39,1287200.0,6.9444,6.9538,6.935,6.9444,1287200.0
2012-12-06 11:00:00,7.39,7.4,7.38,7.38,1732800.0,6.9444,6.9538,6.935,6.935,1732800.0
2012-12-06 11:10:00,7.38,7.39,7.38,7.39,972000.0,6.935,6.9444,6.935,6.9444,972000.0
2012-12-06 11:20:00,7.38,7.4,7.38,7.39,949600.0,6.935,6.9538,6.935,6.9444,949600.0
2012-12-06 11:30:00,7.39,7.41,7.39,7.4,2492800.0,6.9444,6.9632,6.9444,6.9538,2492800.0
2012-12-06 11:40:00,7.4,7.4,7.39,7.39,1917600.0,6.9538,6.9538,6.9444,6.9444,1917600.0
2012-12-06 11:50:00,7.39,7.4,7.38,7.39,867200.0,6.9444,6.9538,6.935,6.9444,867200.0
2012-12-06 12:00:00,7.39,7.39,7.38,7.39,1243200.0,6.9444,6.9444,6.935,6.9444,1243200.0
2012-12-06 12:10:00,7.38,7.39,7.38,7.38,900000.0,6.935,6.9444,6.935,6.935,900000.0
2012-12-06 12:20:00,7.38,7.38,7.36,7.37,1147200.0,6.935,6.935,6.9162,6.9256,1147200.0
2012-12-06 12:30:00,7.37,7.37,7.36,7.37,1675200.0,6.9256,6.9256,6.9162,6.9256,1675200.0
2012-12-06 12:40:00,7.37,7.37,7.35,7.36,1241600.0,6.9256,6.9256,6.9069,6.9162,1241600.0
2012-12-06 12:50:00,7.36,7.37,7.35,7.36,839200.0,6.9162,6.9256,6.9069,6.9162,839200.0
2012-12-06 13:00:00,7.35,7.36,7.35,7.36,782400.0,6.9069,6.9162,6.9069,6.9162,782400.0
2012-12-06 13:10:00,7.36,7.38,7.36,7.38,1204000.0,6.9162,6.935,6.9162,6.935,1204000.0
2012-12-06 13:20:00,7.38,7.39,7.37,7.37,1264000.0,6.935,6.9444,6.9256,6.9256,1264000.0
2012-12-06 13:30:00,7.37,7.39,7.37,7.38,544000.0,6.9256,6.9444,6.9256,6.935,544000.0
2012-12-06 13:40:00,7.38,7.39,7.38,7.39,712000.0,6.935,6.9444,6.935,6.9444,712000.0
2012-12-06 13:50:00,7.39,7.4,7.38,7.39,552800.0,6.9444,6.9538,6.935,6.9444,552800.0
2012-12-06 14:00:00,7.39,7.39,7.38,7.38,1020000.0,6.9444,6.9444,6.935,6.935,1020000.0
2012-12-06 14:10:00,7.38,7.39,7.38,7.38,1063200.0,6.935,6.9444,6.935,6.935,1063200.0
2012-12-06 14:20:00,7.38,7.39,7.38,7.39,1128800.0,6.935,6.9444,6.935,6.9444,1128800.0
2012-12-06 14:30:00,7.39,7.4,7.39,7.4,1828000.0,6.9444,6.9538,6.9444,6.9538,1828000.0
2012-12-06 14:40:00,7.4,7.4,7.38,7.38,692000.0,6.9538,6.9538,6.935,6.935,692000.0
2012-12-06 14:50:00,7.38,7.39,7.38,7.38,525600.0,6.935,6.9444,6.935,6.935,525600.0
2012-12-06 15:00:00,7.38,7.39,7.38,7.38,508800.0,6.935,6.9444,6.935,6.935,508800.0
2012-12-06 15:10:00,7.38,7.38,7.37,7.37,868000.0,6.935,6.935,6.9256,6.9256,868000.0
2012-12-06 15:20:00,7.37,7.38,7.37,7.37,1082400.0,6.9256,6.935,6.9256,6.9256,1082400.0
2012-12-06 15:30:00,7.37,7.4,7.37,7.4,2221600.0,6.9256,6.9538,6.9256,6.9538,2221600.0
2012-12-06 15:40:00,7.4,7.4,7.39,7.4,887200.0,6.9538,6.9538,6.9444,6.9538,887200.0
2012-12-06 15:50:00,7.4,7.41,7.4,7.4,4669600.0,6.9538,6.9632,6.9538,6.9538,4669600.0
2012-12-07 09:30:00,7.46,7.48,7.44,7.44,3682400.0,7.0102,7.029,6.9914,6.9914,3682400.0
2012-12-07 09:40:00,7.44,7.46,7.42,7.44,3258400.0,6.9914,7.0102,6.9726,6.9914,3258400.0
2012-12-07 09:50:00,7.44,7.45,7.41,7.42,5296000.0,6.9914,7.0008,6.9632,6.9726,5296000.0
2012-12-07 10:00:00,7.42,7.46,7.42,7.44,4564800.0,6.9726,7.0102,6.9726,6.9914,4564800.0
2012-12-07 10:10:00,7.44,7.45,7.43,7.43,2385600.0,6.9914,7.0008,6.982,6.982,2385600.0
2012-12-07 10:20:00,7.43,7.44,7.42,7.42,2266400.0,6.982,6.9914,6.9726,6.9726,2266400.0
2012-12-07 10:30:00,7.43,7.43,7.39,7.41,4245600.0,6.982,6.982,6.9444,6.9632,4245600.0
2012-12-07 10:40:00,7.41,7.42,7.4,7.41,3076000.0,6.9632,6.9726,6.9538,6.9632,3076000.0
2012-12-07 10:50:00,7.41,7.41,7.4,7.4,2533600.0,6.9632,6.9632,6.9538,6.9538,2533600.0
2012-12-07 11:00:00,7.4,7.42,7.37,7.39,6624800.0,6.9538,6.9726,6.9256,6.9444,6624800.0
2012-12-07 11:10:00,7.39,7.42,7.39,7.41,2852800.0,6.9444,6.9726,6.9444,6.9632,2852800.0
2012-12-07 11:20:00,7.41,7.42,7.4,7.41,1670400.0,6.9632,6.9726,6.9538,6.9632,1670400.0
2012-12-07 11:30:00,7.41,7.43,7.4,7.42,2556800.0,6.9632,6.982,6.9538,6.9726,2556800.0
2012-12-07 11:40:00,7.42,7.42,7.41,7.41,1549600.0,6.9726,6.9726,6.9632,6.9632,1549600.0
2012-12-07 11:50:00,7.41,7.41,7.39,7.39,1475200.0,6.9632,6.9632,6.9444,6.9444,1475200.0
2012-12-07 12:00:00,7.39,7.4,7.39,7.4,1484000.0,6.9444,6.9538,6.9444,6.9538,1484000.0
2012-12-07 12:10:00,7.4,7.42,7.4,7.42,1013600.0,6.9538,6.9726,6.9538,6.9726,1013600.0
2012-12-07 12:20:00,7.42,7.42,7.41,7.41,1074400.0,6.9726,6.9726,6.9632,6.9632,1074400.0
2012-12-07 12:30:00,7.41,7.41,7.4,7.4,820000.0,6.9632,6.9632,6.9538,6.9538,820000.0
2012-12-07 12:40:00,7.4,7.42,7.4,7.42,702400.0,6.9538,6.9726,6.9538,6.9726,702400.0
2012-12-07 12:50:00,7.42,7.42,7.4,7.42,1220000.0,6.9726,6.9726,6.9538,6.9726,1220000.0
2012-12-07 13:00:00,7.42,7.43,7.41,7.42,1092800.0,6.9726,6.982,6.9632,6.9726,1092800.0
2012-12-07 13:10:00,7.42,7.43,7.42,7.42,443200.0,6.9726,6.982,6.9726,6.9726,443200.0
2012-12-07 13:20:00,7.42,7.43,7.42,7.43,791200.0,6.9726,6.982,6.9726,6.982,791200.0
2012-12-07 13:30:00,7.43,7.43,7.42,7.43,691200.0,6.982,6.982,6.9726,6.982,691200.0
2012-12-07 13:40:00,7.43,7.43,7.42,7.42,503200.0,6.982,6.982,6.9726,6.9726,503200.0
2012-12-07 13:50:00,7.42,7.42,7.41,7.42,600000.0,6.9726,6.9726,6.9632,6.9726,600000.0
2012-12-07 14:00:00,7.42,7.42,7.41,7.41,501600.0,6.9726,6.9726,6.9632,6.9632,501600.0
2012-12-07 14:10:00,7.41,7.43,7.41,7.42,471200.0,6.9632,6.982,6.9632,6.9726,471200.0
2012-12-07 14:20:00,7.42,7.43,7.42,7.43,723200.0,6.9726,6.982,6.9726,6.982,723200.0
2012-12-07 14:30:00,7.43,7.45,7.43,7.44,1420000.0,6.982,7.0008,6.982,6.9914,1420000.0
2012-12-07 14:40:00,7.44,7.44,7.43,7.43,565600.0,6.9914,6.9914,6.982,6.982,565600.0
2012-12-07 14:50:00,7.43,7.44,7.43,7.43,595200.0,6.982,6.9914,6.982,6.982,595200.0
2012-12-07 15:00:00,7.43,7.44,7.43,7.43,1772000.0,6.982,6.9914,6.982,6.982,1772000.0
2012-12-07 15:10:00,7.43,7.43,7.42,7.43,980000.0,6.982,6.982,6.9726,6.982,980000.0
2012-12-07 15:20:00,7.43,7.43,7.42,7.43,1348000.0,6.982,6.982,6.9726,6.982,1348000.0
2012-12-07 15:30:00,7.43,7.44,7.43,7.43,1686400.0,6.982,6.9914,6.982,6.982,1686400.0
2012-12-07 15:40:00,7.44,7.45,7.43,7.44,3185600.0,6.9914,7.0008,6.982,6.9914,3185600.0
2012-12-07 15:50:00,7.45,7.45,7.44,7.45,3564800.0,7.0008,7.0008,6.9914,7.0008,3564800.0
2012-12-10 09:30:00,7.43,7.45,7.42,7.43,4108000.0,6.982,7.0008,6.9726,6.982,4108000.0
2012-12-10 09:40:00,7.43,7.47,7.43,7.46,4652800.0,6.982,7.0196,6.982,7.0102,4652800.0
2012-12-10 09:50:00,7.46,7.46,7.45,7.46,3078400.0,7.0102,7.0102,7.0008,7.0102,3078400.0
2012-12-10 10:00:00,7.46,7.47,7.45,7.46,3762400.0,7.0102,7.0196,7.0008,7.0102,3762400.0
2012-12-10 10:10:00,7.46,7.47,7.44,7.45,2884000.0,7.0102,7.0196,6.9914,7.0008,2884000.0
2012-12-10 10:20:00,7.45,7.46,7.45,7.46,1826400.0,7.0008,7.0102,7.0008,7.0102,1826400.0
2012-12-10 10:30:00,7.46,7.47,7.46,7.46,1152000.0,7.0102,7.0196,7.0102,7.0102,1152000.0
2012-12-10 10:40:00,7.46,7.46,7.46,7.46,903200.0,7.0102,7.0102,7.0102,7.0102,903200.0
2012-12-10 10:50:00,7.46,7.49,7.45,7.49,2636800.0,7.0102,7.0384,7.0008,7.0384,2636800.0
2012-12-10 11:00:00,7.49,7.49,7.47,7.48,2155200.0,7.0384,7.0384,7.0196,7.029,2155200.0
2012-12-10 11:10:00,7.48,7.49,7.48,7.48,545600.0,7.029,7.0384,7.029,7.029,545600.0
2012-12-10 11:20:00,7.48,7.48,7.47,7.48,949600.0,7.029,7.029,7.0196,7.029,949600.0
2012-12-10 11:30:00,7.48,7.48,7.47,7.48,816000.0,7.029,7.029,7.0196,7.029,816000.0
2012-12-10 11:40:00,7.48,7.49,7.47,7.48,905600.0,7.029,7.0384,7.0196,7.029,905600.0
2012-12-10 11:50:00,7.48,7.48,7.47,7.47,1214400.0,7.029,7.029,7.0196,7.0196,1214400.0
2012-12-10 12:00:00,7.47,7.48,7.47,7.48,992000.0,7.0196,7.029,7.0196,7.029,992000.0
2012-12-10 12:10:00,7.48,7.49,7.47,7.48,675200.0,7.029,7.0384,7.0196,7.029,675200.0
2012-12-10 12:20:00,7.48,7.49,7.48,7.48,826400.0,7.029,7.0384,7.029,7.029,826400.0
2012-12-10 12:30:00,7.48,7.48,7.48,7.48,471200.0,7.029,7.029,7.029,7.029,471200.0
2012-12-10 12:40:00,7.48,7.48,7.47,7.47,686400.0,7.029,7.029,7.0196,7.0196,686400.0
2012-12-10 12:50:00,7.47,7.47,7.47,7.47,646400.0,7.0196,7.0196,7.0196,7.0196,646400.0
2012-12-10 13:00:00,7.47,7.47,7.46,7.46,789600.0,7.0196,7.0196,7.0102,7.0102,789600.0
2012-12-10 13:10:00,7.46,7.47,7.46,7.47,1268000.0,7.0102,7.0196,7.0102,7.0196,1268000.0
2012-12-10 13:20:00,7.47,7.47,7.46,7.46,528000.0,7.0196,7.0196,7.0102,7.0102,528000.0
2012-12-10 13:30:00,7.46,7.47,7.46,7.46,572800.0,7.0102,7.0196,7.0102,7.0102,572800.0
2012-12-10 13:40:00,7.46,7.47,7.46,7.47,532800.0,7.0102,7.0196,7.0102,7.0196,532800.0
2012-12-10 13:50:00,7.47,7.47,7.46,7.46,394400.0,7.0196,7.0196,7.0102,7.0102,394400.0
2012-12-10 14:00:00,7.46,7.47,7.46,7.46,528800.0,7.0102,7.0196,7.0102,7.0102,528800.0
2012-12-10 14:10:00,7.46,7.47,7.46,7.46,609600.0,7.0102,7.0196,7.0102,7.0102,609600.0
2012-12-10 14:20:00,7.46,7.47,7.46,7.46,563200.0,7.0102,7.0196,7.0102,7.0102,563200.0
2012-12-10 14:30:00,7.46,7.46,7.44,7.44,1684000.0,7.0102,7.0102,6.9914,6.9914,1684000.0
2012-12-10 14:40:00,7.44,7.45,7.44,7.44,870400.0,6.9914,7.0008,6.9914,6.9914,870400.0
2012-12-10 14:50:00,7.44,7.47,7.44,7.46,854400.0,6.9914,7.0196,6.9914,7.0102,854400.0
2012-12-10 15:00:00,7.46,7.46,7.46,7.46,697600.0,7.0102,7.0102,7.0102,7.0102,697600.0
2012-12-10 15:10:00,7.46,7.47,7.46,7.46,644800.0,7.0102,7.0196,7.0102,7.0102,644800.0
2012-12-10 15:20:00,7.46,7.47,7.46,7.47,961600.0,7.0102,7.0196,7.0102,7.0196,961600.0
2012-12-10 15:30:00,7.47,7.48,7.47,7.48,1011200.0,7.0196,7.029,7.0196,7.029,1011200.0
2012-12-10 15:40:00,7.47,7.48,7.47,7.47,1589600.0,7.0196,7.029,7.0196,7.0196,1589600.0
2012-12-10 15:50:00,7.47,7.47,7.45,7.46,3404000.0,7.0196,7.0196,7.0008,7.0102,3404000.0
2012-12-11 09:30:00,7.52,7.54,7.51,7.53,2646400.0,7.0666,7.0854,7.0572,7.076,2646400.0
2012-12-11 09:40:00,7.53,7.54,7.53,7.54,2564000.0,7.076,7.0854,7.076,7.0854,2564000.0
2012-12-11 09:50:00,7.54,7.56,7.54,7.56,3328000.0,7.0854,7.1042,7.0854,7.1042,3328000.0
2012-12-11 10:00:00,7.56,7.58,7.56,7.58,2820000.0,7.1042,7.123,7.1042,7.123,2820000.0
2012-12-11 10:10:00,7.58,7.58,7.57,7.58,1551200.0,7.123,7.123,7.1136,7.123,1551200.0
2012-12-11 10:20:00,7.58,7.58,7.57,7.58,2587200.0,7.123,7.123,7.1136,7.123,2587200.0
2012-12-11 10:30:00,7.58,7.58,7.58,7.58,992000.0,7.123,7.123,7.123,7.123,992000.0
2012-12-11 10:40:00,7.58,7.6,7.58,7.59,2166400.0,7.123,7.1418,7.123,7.1324,2166400.0
2012-12-11 10:50:00,7.59,7.59,7.58,7.58,1561600.0,7.1324,7.1324,7.123,7.123,1561600.0
2012-12-11 11:00:00,7.58,7.59,7.58,7.58,1786400.0,7.123,7.1324,7.123,7.123,1786400.0
2012-12-11 11:10:00,7.58,7.6,7.58,7.59,1840800.0,7.123,7.1418,7.123,7.1324,1840800.0
2012-12-11 11:20:00,7.59,7.63,7.59,7.61,5155200.0,7.1324,7.17,7.1324,7.1512,5155200.0
2012-12-11 11:30:00,7.61,7.61,7.6,7.6,1125600.0,7.1512,7.1512,7.1418,7.1418,1125600.0
2012-12-11 11:40:00,7.6,7.61,7.6,7.61,1266400.0,7.1418,7.1512,7.1418,7.1512,1266400.0
2012-12-11 11:50:00,7.61,7.61,7.59,7.6,918400.0,7.1512,7.1512,7.1324,7.1418,918400.0
2012-12-11 12:00:00,7.6,7.6,7.57,7.58,4027200.0,7.1418,7.1418,7.1136,7.123,4027200.0
2012-12-11 12:10:00,7.58,7.6,7.58,7.59,1692000.0,7.123,7.1418,7.123,7.1324,1692000.0
2012-12-11 12:20:00,7.59,7.61,7.59,7.6,2096800.0,7.1324,7.1512,7.1324,7.1418,2096800.0
2012-12-11 12:30:00,7.6,7.61,7.6,7.6,708000.0,7.1418,7.1512,7.1418,7.1418,708000.0
2012-12-11 12:40:00,7.6,7.6,7.6,7.6,538400.0,7.1418,7.1418,7.1418,7.1418,538400.0
2012-12-11 12:50:00,7.6,7.6,7.59,7.6,711200.0,7.1418,7.1418,7.1324,7.1418,711200.0
2012-12-11 13:00:00,7.6,7.6,7.59,7.59,452000.0,7.1418,7.1418,7.1324,7.1324,452000.0
2012-12-11 13:10:00,7.59,7.6,7.58,7.6,653600.0,7.1324,7.1418,7.123,7.1418,653600.0
2012-12-11 13:20:00,7.6,7.6,7.59,7.59,371200.0,7.1418,7.1418,7.1324,7.1324,371200.0
2012-12-11 13:30:00,7.59,7.6,7.59,7.59,352800.0,7.1324,7.1418,7.1324,7.1324,352800.0
2012-12-11 13:40:00,7.59,7.6,7.59,7.59,394400.0,7.1324,7.1418,7.1324,7.1324,394400.0
2012-12-11 13:50:00,7.59,7.6,7.59,7.59,382400.0,7.1324,7.1418,7.1324,7.1324,382400.0
2012-12-11 14:00:00,7.59,7.6,7.59,7.59,548800.0,7.1324,7.1418,7.1324,7.1324,548800.0
2012-12-11 14:10:00,7.6,7.6,7.59,7.59,799200.0,7.1418,7.1418,7.1324,7.1324,799200.0
2012-12-11 14:20:00,7.59,7.6,7.59,7.59,1364000.0,7.1324,7.1418,7.1324,7.1324,1364000.0
2012-12-11 14:30:00,7.59,7.59,7.57,7.58,1453600.0,7.1324,7.1324,7.1136,7.123,1453600.0
2012-12-11 14:40:00,7.58,7.58,7.55,7.56,2297600.0,7.123,7.123,7.0948,7.1042,2297600.0
2012-12-11 14:50:00,7.56,7.56,7.55,7.56,1902400.0,7.1042,7.1042,7.0948,7.1042,1902400.0
2012-12-11 15:00:00,7.56,7.56,7.53,7.54,2135200.0,7.1042,7.1042,7.076,7.0854,2135200.0
2012-12-11 15:10:00,7.54,7.54,7.52,7.53,2383200.0,7.0854,7.0854,7.0666,7.076,2383200.0
2012-12-11 15:20:00,7.53,7.55,7.52,7.55,1799200.0,7.076,7.0948,7.0666,7.0948,1799200.0
2012-12-11 15:30:00,7.55,7.56,7.54,7.55,2372000.0,7.0948,7.1042,7.0854,7.0948,2372000.0
2012-12-11 15:40:00,7.55,7.57,7.55,7.56,1933600.0,7.0948,7.1136,7.0948,7.1042,1933600.0
2012-12-11 15:50:00,7.55,7.56,7.55,7.56,2880000.0,7.0948,7.1042,7.0948,7.1042,2880000.0
2012-12-12 09:30:00,7.62,7.62,7.59,7.6,3322400.0,7.1606,7.1606,7.1324,7.1418,3322400.0
2012-12-12 09:40:00,7.6,7.61,7.59,7.61,2476000.0,7.1418,7.1512,7.1324,7.1512,2476000.0
2012-12-12 09:50:00,7.61,7.61,7.6,7.6,1928800.0,7.1512,7.1512,7.1418,7.1418,1928800.0
2012-12-12 10:00:00,7.6,7.6,7.58,7.58,3805600.0,7.1418,7.1418,7.123,7.123,3805600.0
2012-12-12 10:10:00,7.59,7.59,7.58,7.59,2209600.0,7.1324,7.1324,7.123,7.1324,2209600.0
2012-12-12 10:20:00,7.59,7.6,7.58,7.6,2275200.0,7.1324,7.1418,7.123,7.1418,2275200.0
2012-12-12 10:30:00,7.6,7.6,7.58,7.58,1884000.0,7.1418,7.1418,7.123,7.123,1884000.0
2012-12-12 10:40:00,7.58,7.58,7.57,7.58,1814400.0,7.123,7.123,7.1136,7.123,1814400.0
2012-12-12 10:50:00,7.58,7.59,7.58,7.58,1350400.0,7.123,7.1324,7.123,7.123,1350400.0
2012-12-12 11:00:00,7.58,7.59,7.57,7.58,1880800.0,7.123,7.1324,7.1136,7.123,1880800.0
2012-12-12 11:10:00,7.58,7.59,7.58,7.59,1458400.0,7.123,7.1324,7.123,7.1324,1458400.0
2012-12-12 11:20:00,7.59,7.6,7.59,7.6,1073600.0,7.1324,7.1418,7.1324,7.1418,1073600.0
2012-12-12 11:30:00,7.6,7.6,7.59,7.6,1029600.0,7.1418,7.1418,7.1324,7.1418,1029600.0
2012-12-12 11:40:00,7.6,7.6,7.59,7.59,887200.0,7.1418,7.1418,7.1324,7.1324,887200.0
2012-12-12 11:50:00,7.59,7.59,7.58,7.58,864000.0,7.1324,7.1324,7.123,7.123,864000.0
2012-12-12 12:00:00,7.58,7.59,7.58,7.58,1187200.0,7.123,7.1324,7.123,7.123,1187200.0
2012-12-12 12:10:00,7.58,7.59,7.58,7.59,785600.0,7.123,7.1324,7.123,7.1324,785600.0
2012-12-12 12:20:00,7.59,7.6,7.59,7.6,592000.0,7.1324,7.1418,7.1324,7.1418,592000.0
2012-12-12 12:30:00,7.59,7.63,7.57,7.63,5262400.0,7.1324,7.17,7.1136,7.17,5262400.0
2012-12-12 12:40:00,7.63,7.66,7.62,7.65,4737600.0,7.17,7.1982,7.1606,7.1888,4737600.0
2012-12-12 12:50:00,7.65,7.67,7.64,7.66,3043200.0,7.1888,7.2076,7.1794,7.1982,3043200.0
2012-12-12 13:00:00,7.66,7.67,7.65,7.66,1376800.0,7.1982,7.2076,7.1888,7.1982,1376800.0
2012-12-12 13:10:00,7.66,7.66,7.64,7.65,2021600.0,7.1982,7.1982,7.1794,7.1888,2021600.0
2012-12-12 13:20:00,7.65,7.67,7.65,7.67,2084000.0,7.1888,7.2076,7.1888,7.2076,2084000.0
2012-12-12 13:30:00,7.66,7.67,7.66,7.66,1479200.0,7.1982,7.2076,7.1982,7.1982,1479200.0
2012-12-12 13:40:00,7.66,7.66,7.65,7.66,1206400.0,7.1982,7.1982,7.1888,7.1982,1206400.0
2012-12-12 13:50:00,7.65,7.66,7.65,7.65,857600.0,7.1888,7.1982,7.1888,7.1888,857600.0
2012-12-12 14:00:00,7.66,7.66,7.65,7.66,840000.0,7.1982,7.1982,7.1888,7.1982,840000.0
2012-12-12 14:10:00,7.66,7.66,7.65,7.65,707200.0,7.1982,7.1982,7.1888,7.1888,707200.0
2012-12-12 14:20:00,7.66,7.66,7.62,7.63,2312000.0,7.1982,7.1982,7.1606,7.17,2312000.0
2012-12-12 14:30:00,7.63,7.63,7.62,7.62,1947200.0,7.17,7.17,7.1606,7.1606,1947200.0
2012-12-12 14:40:00,7.62,7.64,7.62,7.63,1650400.0,7.1606,7.1794,7.1606,7.17,1650400.0
2012-12-12 14:50:00,7.63,7.64,7.62,7.62,1284800.0,7.17,7.1794,7.1606,7.1606,1284800.0
2012-12-12 15:00:00,7.62,7.62,7.59,7.6,3556000.0,7.1606,7.1606,7.1324,7.1418,3556000.0
2012-12-12 15:10:00,7.6,7.6,7.58,7.59,3211200.0,7.1418,7.1418,7.123,7.1324,3211200.0
2012-12-12 15:20:00,7.59,7.6,7.56,7.57,3368000.0,7.1324,7.1418,7.1042,7.1136,3368000.0
2012-12-12 15:30:00,7.57,7.58,7.55,7.55,3282400.0,7.1136,7.123,7.0948,7.0948,3282400.0
2012-12-12 15:40:00,7.55,7.57,7.55,7.57,2792800.0,7.0948,7.1136,7.0948,7.1136,2792800.0
2012-12-12 15:50:00,7.57,7.57,7.55,7.57,2830400.0,7.1136,7.1136,7.0948,7.1136,2830400.0
2012-12-13 09:30:00,7.56,7.58,7.55,7.57,1728800.0,7.1042,7.123,7.0948,7.1136,1728800.0
2012-12-13 09:40:00,7.57,7.57,7.54,7.56,2169600.0,7.1136,7.1136,7.0854,7.1042,2169600.0
2012-12-13 09:50:00,7.56,7.57,7.56,7.57,1512000.0,7.1042,7.1136,7.1042,7.1136,1512000.0
2012-12-13 10:00:00,7.57,7.58,7.56,7.57,1695200.0,7.1136,7.123,7.1042,7.1136,1695200.0
2012-12-13 10:10:00,7.58,7.59,7.57,7.59,2324800.0,7.123,7.1324,7.1136,7.1324,2324800.0
2012-12-13 10:20:00,7.59,7.6,7.58,7.59,1978400.0,7.1324,7.1418,7.123,7.1324,1978400.0
2012-12-13 10:30:00,7.59,7.59,7.58,7.58,1151200.0,7.1324,7.1324,7.123,7.123,1151200.0
2012-12-13 10:40:00,7.58,7.58,7.56,7.56,2006400.0,7.123,7.123,7.1042,7.1042,2006400.0
2012-12-13 10:50:00,7.57,7.57,7.56,7.56,967200.0,7.1136,7.1136,7.1042,7.1042,967200.0
2012-12-13 11:00:00,7.56,7.57,7.54,7.54,1632000.0,7.1042,7.1136,7.0854,7.0854,1632000.0
2012-12-13 11:10:00,7.54,7.55,7.52,7.54,3752800.0,7.0854,7.0948,7.0666,7.0854,3752800.0
2012-12-13 11:20:00,7.54,7.54,7.51,7.53,2821600.0,7.0854,7.0854,7.0572,7.076,2821600.0
2012-12-13 11:30:00,7.53,7.55,7.52,7.53,2738400.0,7.076,7.0948,7.0666,7.076,2738400.0
2012-12-13 11:40:00,7.53,7.53,7.52,7.52,1400800.0,7.076,7.076,7.0666,7.0666,1400800.0
2012-12-13 11:50:00,7.52,7.53,7.52,7.53,1260800.0,7.0666,7.076,7.0666,7.076,1260800.0
2012-12-13 12:00:00,7.53,7.53,7.52,7.52,1160800.0,7.076,7.076,7.0666,7.0666,1160800.0
2012-12-13 12:10:00,7.52,7.53,7.5,7.5,2386400.0,7.0666,7.076,7.0478,7.0478,2386400.0
2012-12-13 12:20:00,7.5,7.51,7.48,7.48,2397600.0,7.0478,7.0572,7.029,7.029,2397600.0
2012-12-13 12:30:00,7.49,7.49,7.48,7.48,1865600.0,7.0384,7.0384,7.029,7.029,1865600.0
2012-12-13 12:40:00,7.48,7.48,7.47,7.48,2789600.0,7.029,7.029,7.0196,7.029,2789600.0
2012-12-13 12:50:00,7.48,7.49,7.48,7.48,1387200.0,7.029,7.0384,7.029,7.029,1387200.0
2012-12-13 13:00:00,7.48,7.48,7.47,7.47,1436800.0,7.029,7.029,7.0196,7.0196,1436800.0
2012-12-13 13:10:00,7.47,7.48,7.46,7.47,2141600.0,7.0196,7.029,7.0102,7.0196,2141600.0
2012-12-13 13:20:00,7.47,7.49,7.46,7.49,1563200.0,7.0196,7.0384,7.0102,7.0384,1563200.0
2012-12-13 13:30:00,7.49,7.49,7.47,7.48,721600.0,7.0384,7.0384,7.0196,7.029,721600.0
2012-12-13 13:40:00,7.48,7.48,7.46,7.46,974400.0,7.029,7.029,7.0102,7.0102,974400.0
2012-12-13 13:50:00,7.46,7.47,7.45,7.47,2280800.0,7.0102,7.0196,7.0008,7.0196,2280800.0
2012-12-13 14:00:00,7.47,7.47,7.44,7.45,2078400.0,7.0196,7.0196,6.9914,7.0008,2078400.0
2012-12-13 14:10:00,7.45,7.45,7.43,7.44,1809600.0,7.0008,7.0008,6.982,6.9914,1809600.0
2012-12-13 14:20:00,7.44,7.46,7.44,7.46,1587200.0,6.9914,7.0102,6.9914,7.0102,1587200.0
2012-12-13 14:30:00,7.46,7.47,7.46,7.46,1563200.0,7.0102,7.0196,7.0102,7.0102,1563200.0
2012-12-13 14:40:00,7.46,7.47,7.45,7.47,1419200.0,7.0102,7.0196,7.0008,7.0196,1419200.0
2012-12-13 14:50:00,7.47,7.47,7.46,7.46,1244800.0,7.0196,7.0196,7.0102,7.0102,1244800.0
2012-12-13 15:00:00,7.46,7.47,7.45,7.45,959200.0,7.0102,7.0196,7.0008,7.0008,959200.0
2012-12-13 15:10:00,7.45,7.45,7.44,7.44,1388800.0,7.0008,7.0008,6.9914,6.9914,1388800.0
2012-12-13 15:20:00,7.44,7.46,7.44,7.45,1315200.0,6.9914,7.0102,6.9914,7.0008,1315200.0
2012-12-13 15:30:00,7.45,7.49,7.45,7.49,4530400.0,7.0008,7.0384,7.0008,7.0384,4530400.0
2012-12-13 15:40:00,7.49,7.51,7.48,7.49,3630400.0,7.0384,7.0572,7.029,7.0384,3630400.0
2012-12-13 15:50:00,7.49,7.5,7.47,7.48,2691200.0,7.0384,7.0478,7.0196,7.029,2691200.0
2012-12-14 09:30:00,7.44,7.45,7.42,7.44,2600000.0,6.9914,7.0008,6.9726,6.9914,2600000.0
2012-12-14 09:40:00,7.44,7.47,7.44,7.46,1340800.0,6.9914,7.0196,6.9914,7.0102,1340800.0
2012-12-14 09:50:00,7.46,7.46,7.43,7.43,1914400.0,7.0102,7.0102,6.982,6.982,1914400.0
2012-12-14 10:00:00,7.43,7.45,7.43,7.44,1929600.0,6.982,7.0008,6.982,6.9914,1929600.0
2012-12-14 10:10:00,7.44,7.45,7.42,7.43,2398400.0,6.9914,7.0008,6.9726,6.982,2398400.0
2012-12-14 10:20:00,7.43,7.45,7.42,7.43,2370400.0,6.982,7.0008,6.9726,6.982,2370400.0
2012-12-14 10:30:00,7.44,7.45,7.43,7.44,1030400.0,6.9914,7.0008,6.982,6.9914,1030400.0
2012-12-14 10:40:00,7.44,7.46,7.43,7.46,1572800.0,6.9914,7.0102,6.982,7.0102,1572800.0
2012-12-14 10:50:00,7.46,7.46,7.44,7.44,1436000.0,7.0102,7.0102,6.9914,6.9914,1436000.0
2012-12-14 11:00:00,7.44,7.45,7.43,7.45,1488000.0,6.9914,7.0008,6.982,7.0008,1488000.0
2012-12-14 11:10:00,7.44,7.45,7.44,7.44,1280000.0,6.9914,7.0008,6.9914,6.9914,1280000.0
2012-12-14 11:20:00,7.44,7.44,7.43,7.43,789600.0,6.9914,6.9914,6.982,6.982,789600.0
2012-12-14 11:30:00,7.43,7.43,7.41,7.42,1340000.0,6.982,6.982,6.9632,6.9726,1340000.0
2012-12-14 11:40:00,7.42,7.43,7.42,7.42,966400.0,6.9726,6.982,6.9726,6.9726,966400.0
2012-12-14 11:50:00,7.42,7.43,7.42,7.43,756800.0,6.9726,6.982,6.9726,6.982,756800.0
2012-12-14 12:00:00,7.43,7.44,7.43,7.44,1592000.0,6.982,6.9914,6.982,6.9914,1592000.0
2012-12-14 12:10:00,7.44,7.46,7.44,7.44,2299200.0,6.9914,7.0102,6.9914,6.9914,2299200.0
2012-12-14 12:20:00,7.44,7.45,7.44,7.45,752800.0,6.9914,7.0008,6.9914,7.0008,752800.0
2012-12-14 12:30:00,7.45,7.46,7.44,7.44,654400.0,7.0008,7.0102,6.9914,6.9914,654400.0
2012-12-14 12:40:00,7.44,7.45,7.44,7.45,1041600.0,6.9914,7.0008,6.9914,7.0008,1041600.0
2012-12-14 12:50:00,7.45,7.45,7.44,7.44,642400.0,7.0008,7.0008,6.9914,6.9914,642400.0
2012-12-14 13:00:00,7.44,7.45,7.44,7.44,584000.0,6.9914,7.0008,6.9914,6.9914,584000.0
2012-12-14 13:10:00,7.44,7.44,7.43,7.43,753600.0,6.9914,6.9914,6.982,6.982,753600.0
2012-12-14 13:20:00,7.43,7.44,7.43,7.44,1268000.0,6.982,6.9914,6.982,6.9914,1268000.0
2012-12-14 13:30:00,7.44,7.44,7.43,7.43,526400.0,6.9914,6.9914,6.982,6.982,526400.0
2012-12-14 13:40:00,7.44,7.45,7.43,7.45,734400.0,6.9914,7.0008,6.982,7.0008,734400.0
2012-12-14 13:50:00,7.45,7.45,7.44,7.45,464000.0,7.0008,7.0008,6.9914,7.0008,464000.0
2012-12-14 14:00:00,7.45,7.45,7.45,7.45,389600.0,7.0008,7.0008,7.0008,7.0008,389600.0
2012-12-14 14:10:00,7.45,7.46,7.45,7.45,637600.0,7.0008,7.0102,7.0008,7.0008,637600.0
2012-12-14 14:20:00,7.45,7.45,7.44,7.44,456800.0,7.0008,7.0008,6.9914,6.9914,456800.0
2012-12-14 14:30:00,7.44,7.44,7.43,7.43,636800.0,6.9914,6.9914,6.982,6.982,636800.0
2012-12-14 14:40:00,7.43,7.44,7.43,7.43,289600.0,6.982,6.9914,6.982,6.982,289600.0
2012-12-14 14:50:00,7.43,7.44,7.4,7.41,2601600.0,6.982,6.9914,6.9538,6.9632,2601600.0
2012-12-14 15:00:00,7.41,7.42,7.39,7.4,1632800.0,6.9632,6.9726,6.9444,6.9538,1632800.0
2012-12-14 15:10:00,7.4,7.41,7.4,7.41,1597600.0,6.9538,6.9632,6.9538,6.9632,1597600.0
2012-12-14 15:20:00,7.41,7.41,7.4,7.41,1236000.0,6.9632,6.9632,6.9538,6.9632,1236000.0
2012-12-14 15:30:00,7.41,7.43,7.41,7.42,1666400.0,6.9632,6.982,6.9632,6.9726,1666400.0
2012-12-14 15:40:00,7.42,7.43,7.41,7.41,2300000.0,6.9726,6.982,6.9632,6.9632,2300000.0
2012-12-14 15:50:00,7.41,7.42,7.4,7.42,5401600.0,6.9632,6.9726,6.9538,6.9726,5401600.0
2012-12-17 09:30:00,7.46,7.49,7.45,7.48,2521600.0,7.0102,7.0384,7.0008,7.029,2521600.0
2012-12-17 09:40:00,7.48,7.5,7.48,7.49,2291200.0,7.029,7.0478,7.029,7.0384,2291200.0
2012-12-17 09:50:00,7.49,7.51,7.49,7.5,2612000.0,7.0384,7.0572,7.0384,7.0478,2612000.0
2012-12-17 10:00:00,7.5,7.51,7.5,7.51,1907200.0,7.0478,7.0572,7.0478,7.0572,1907200.0
2012-12-17 10:10:00,7.51,7.52,7.49,7.49,2000800.0,7.0572,7.0666,7.0384,7.0384,2000800.0
2012-12-17 10:20:00,7.49,7.49,7.48,7.48,1319200.0,7.0384,7.0384,7.029,7.029,1319200.0
2012-12-17 10:30:00,7.48,7.5,7.48,7.5,1472000.0,7.029,7.0478,7.029,7.0478,1472000.0
2012-12-17 10:40:00,7.5,7.5,7.49,7.49,1359200.0,7.0478,7.0478,7.0384,7.0384,1359200.0
2012-12-17 10:50:00,7.49,7.5,7.49,7.49,1393600.0,7.0384,7.0478,7.0384,7.0384,1393600.0
2012-12-17 11:00:00,7.49,7.51,7.49,7.51,1877600.0,7.0384,7.0572,7.0384,7.0572,1877600.0
2012-12-17 11:10:00,7.51,7.53,7.51,7.53,1835200.0,7.0572,7.076,7.0572,7.076,1835200.0
2012-12-17 11:20:00,7.53,7.53,7.51,7.51,1495200.0,7.076,7.076,7.0572,7.0572,1495200.0
2012-12-17 11:30:00,7.51,7.54,7.51,7.53,2728000.0,7.0572,7.0854,7.0572,7.076,2728000.0
2012-12-17 11:40:00,7.53,7.55,7.53,7.54,2348800.0,7.076,7.0948,7.076,7.0854,2348800.0
2012-12-17 11:50:00,7.54,7.55,7.54,7.54,1580000.0,7.0854,7.0948,7.0854,7.0854,1580000.0
2012-12-17 12:00:00,7.54,7.55,7.53,7.55,1852000.0,7.0854,7.0948,7.076,7.0948,1852000.0
2012-12-17 12:10:00,7.55,7.55,7.54,7.55,798400.0,7.0948,7.0948,7.0854,7.0948,798400.0
2012-12-17 12:20:00,7.55,7.57,7.55,7.56,1940800.0,7.0948,7.1136,7.0948,7.1042,1940800.0
2012-12-17 12:30:00,7.56,7.56,7.55,7.56,1173600.0,7.1042,7.1042,7.0948,7.1042,1173600.0
2012-12-17 12:40:00,7.55,7.56,7.55,7.55,603200.0,7.0948,7.1042,7.0948,7.0948,603200.0
2012-12-17 12:50:00,7.55,7.55,7.55,7.55,721600.0,7.0948,7.0948,7.0948,7.0948,721600.0
2012-12-17 13:00:00,7.55,7.55,7.55,7.55,630400.0,7.0948,7.0948,7.0948,7.0948,630400.0
2012-12-17 13:10:00,7.55,7.56,7.54,7.54,948800.0,7.0948,7.1042,7.0854,7.0854,948800.0
2012-12-17 13:20:00,7.54,7.54,7.54,7.54,1211200.0,7.0854,7.0854,7.0854,7.0854,1211200.0
2012-12-17 13:30:00,7.54,7.54,7.53,7.53,959200.0,7.0854,7.0854,7.076,7.076,959200.0
2012-12-17 13:40:00,7.53,7.53,7.52,7.53,1161600.0,7.076,7.076,7.0666,7.076,1161600.0
2012-12-17 13:50:00,7.52,7.52,7.51,7.52,1018400.0,7.0666,7.0666,7.0572,7.0666,1018400.0
2012-12-17 14:00:00,7.52,7.54,7.52,7.53,2602400.0,7.0666,7.0854,7.0666,7.076,2602400.0
2012-12-17 14:10:00,7.53,7.53,7.51,7.51,1324000.0,7.076,7.076,7.0572,7.0572,1324000.0
2012-12-17 14:20:00,7.51,7.52,7.5,7.51,1581600.0,7.0572,7.0666,7.0478,7.0572,1581600.0
2012-12-17 14:30:00,7.51,7.52,7.51,7.52,1049600.0,7.0572,7.0666,7.0572,7.0666,1049600.0
2012-12-17 14:40:00,7.52,7.52,7.51,7.52,1157600.0,7.0666,7.0666,7.0572,7.0666,1157600.0
2012-12-17 14:50:00,7.52,7.53,7.51,7.53,1422400.0,7.0666,7.076,7.0572,7.076,1422400.0
2012-12-17 15:00:00,7.53,7.54,7.52,7.54,1272800.0,7.076,7.0854,7.0666,7.0854,1272800.0
2012-12-17 15:10:00,7.54,7.54,7.53,7.53,1152000.0,7.0854,7.0854,7.076,7.076,1152000.0
2012-12-17 15:20:00,7.53,7.54,7.53,7.54,1062400.0,7.076,7.0854,7.076,7.0854,1062400.0
2012-12-17 15:30:00,7.54,7.55,7.53,7.55,1817600.0,7.0854,7.0948,7.076,7.0948,1817600.0
2012-12-17 15:40:00,7.55,7.56,7.55,7.56,2205600.0,7.0948,7.1042,7.0948,7.1042,2205600.0
2012-12-17 15:50:00,7.56,7.6,7.56,7.59,5016800.0,7.1042,7.1418,7.1042,7.1324,5016800.0
2012-12-18 09:30:00,7.61,7.62,7.59,7.61,4208000.0,7.1512,7.1606,7.1324,7.1512,4208000.0
2012-12-18 09:40:00,7.61,7.63,7.61,7.62,3011200.0,7.1512,7.17,7.1512,7.1606,3011200.0
2012-12-18 09:50:00,7.62,7.63,7.6,7.6,1746400.0,7.1606,7.17,7.1418,7.1418,1746400.0
2012-12-18 10:00:00,7.6,7.61,7.59,7.6,1818400.0,7.1418,7.1512,7.1324,7.1418,1818400.0
2012-12-18 10:10:00,7.6,7.63,7.6,7.62,2329600.0,7.1418,7.17,7.1418,7.1606,2329600.0
2012-12-18 10:20:00,7.62,7.65,7.62,7.64,2646400.0,7.1606,7.1888,7.1606,7.1794,2646400.0
2012-12-18 10:30:00,7.65,7.67,7.65,7.67,2746400.0,7.1888,7.2076,7.1888,7.2076,2746400.0
2012-12-18 10:40:00,7.67,7.69,7.67,7.68,2762400.0,7.2076,7.2264,7.2076,7.217,2762400.0
2012-12-18 10:50:00,7.68,7.7,7.68,7.68,3342400.0,7.217,7.2357,7.217,7.217,3342400.0
2012-12-18 11:00:00,7.68,7.7,7.68,7.69,3186400.0,7.217,7.2357,7.217,7.2264,3186400.0
2012-12-18 11:10:00,7.69,7.72,7.69,7.72,1868800.0,7.2264,7.2545,7.2264,7.2545,1868800.0
2012-12-18 11:20:00,7.72,7.73,7.7,7.71,2193600.0,7.2545,7.2639,7.2357,7.2451,2193600.0
2012-12-18 11:30:00,7.71,7.71,7.7,7.71,2188000.0,7.2451,7.2451,7.2357,7.2451,2188000.0
2012-12-18 11:40:00,7.71,7.72,7.71,7.71,501600.0,7.2451,7.2545,7.2451,7.2451,501600.0
2012-12-18 11:50:00,7.71,7.71,7.7,7.7,752800.0,7.2451,7.2451,7.2357,7.2357,752800.0
2012-12-18 12:00:00,7.7,7.7,7.7,7.7,530400.0,7.2357,7.2357,7.2357,7.2357,530400.0
2012-12-18 12:10:00,7.7,7.7,7.69,7.7,714400.0,7.2357,7.2357,7.2264,7.2357,714400.0
2012-12-18 12:20:00,7.7,7.72,7.7,7.72,1673600.0,7.2357,7.2545,7.2357,7.2545,1673600.0
2012-12-18 12:30:00,7.72,7.75,7.71,7.75,2045600.0,7.2545,7.2827,7.2451,7.2827,2045600.0
2012-12-18 12:40:00,7.75,7.77,7.75,7.76,3380800.0,7.2827,7.3015,7.2827,7.2921,3380800.0
2012-12-18 12:50:00,7.76,7.76,7.75,7.76,905600.0,7.2921,7.2921,7.2827,7.2921,905600.0
2012-12-18 13:00:00,7.76,7.76,7.75,7.75,927200.0,7.2921,7.2921,7.2827,7.2827,927200.0
2012-12-18 13:10:00,7.75,7.76,7.73,7.74,896000.0,7.2827,7.2921,7.2639,7.2733,896000.0
2012-12-18 13:20:00,7.74,7.74,7.73,7.74,458400.0,7.2733,7.2733,7.2639,7.2733,458400.0
2012-12-18 13:30:00,7.74,7.75,7.73,7.75,918400.0,7.2733,7.2827,7.2639,7.2827,918400.0
2012-12-18 13:40:00,7.75,7.76,7.74,7.74,902400.0,7.2827,7.2921,7.2733,7.2733,902400.0
2012-12-18 13:50:00,7.74,7.74,7.73,7.74,481600.0,7.2733,7.2733,7.2639,7.2733,481600.0
2012-12-18 14:00:00,7.74,7.75,7.73,7.75,893600.0,7.2733,7.2827,7.2639,7.2827,893600.0
2012-12-18 14:10:00,7.74,7.75,7.74,7.74,700000.0,7.2733,7.2827,7.2733,7.2733,700000.0
2012-12-18 14:20:00,7.74,7.74,7.71,7.71,1448800.0,7.2733,7.2733,7.2451,7.2451,1448800.0
2012-12-18 14:30:00,7.71,7.72,7.71,7.72,1177600.0,7.2451,7.2545,7.2451,7.2545,1177600.0
2012-12-18 14:40:00,7.72,7.73,7.72,7.73,1000800.0,7.2545,7.2639,7.2545,7.2639,1000800.0
2012-12-18 14:50:00,7.73,7.74,7.72,7.73,1442400.0,7.2639,7.2733,7.2545,7.2639,1442400.0
2012-12-18 15:00:00,7.73,7.74,7.72,7.74,1220800.0,7.2639,7.2733,7.2545,7.2733,1220800.0
2012-12-18 15:10:00,7.74,7.74,7.72,7.73,959200.0,7.2733,7.2733,7.2545,7.2639,959200.0
2012-12-18 15:20:00,7.73,7.74,7.72,7.72,783200.0,7.2639,7.2733,7.2545,7.2545,783200.0
2012-12-18 15:30:00,7.72,7.74,7.72,7.74,971200.0,7.2545,7.2733,7.2545,7.2733,971200.0
2012-12-18 15:40:00,7.73,7.75,7.73,7.74,2331200.0,7.2639,7.2827,7.2639,7.2733,2331200.0
2012-12-18 15:50:00,7.74,7.78,7.74,7.76,3915200.0,7.2733,7.3109,7.2733,7.2921,3915200.0
2012-12-19 09:30:00,7.78,7.78,7.76,7.77,2596800.0,7.3109,7.3109,7.2921,7.3015,2596800.0
2012-12-19 09:40:00,7.77,7.77,7.75,7.75,3308000.0,7.3015,7.3015,7.2827,7.2827,3308000.0
2012-12-19 09:50:00,7.75,7.75,7.73,7.73,1733600.0,7.2827,7.2827,7.2639,7.2639,1733600.0
2012-12-19 10:00:00,7.73,7.74,7.72,7.74,2101600.0,7.2639,7.2733,7.2545,7.2733,2101600.0
2012-12-19 10:10:00,7.74,7.74,7.71,7.72,1476800.0,7.2733,7.2733,7.2451,7.2545,1476800.0
2012-12-19 10:20:00,7.72,7.72,7.71,7.72,1298400.0,7.2545,7.2545,7.2451,7.2545,1298400.0
2012-12-19 10:30:00,7.72,7.74,7.71,7.74,808800.0,7.2545,7.2733,7.2451,7.2733,808800.0
2012-12-19 10:40:00,7.74,7.75,7.72,7.74,1106400.0,7.2733,7.2827,7.2545,7.2733,1106400.0
2012-12-19 10:50:00,7.74,7.74,7.73,7.74,1328800.0,7.2733,7.2733,7.2639,7.2733,1328800.0
2012-12-19 11:00:00,7.74,7.75,7.73,7.75,1974400.0,7.2733,7.2827,7.2639,7.2827,1974400.0
2012-12-19 11:10:00,7.75,7.76,7.75,7.75,1068000.0,7.2827,7.2921,7.2827,7.2827,1068000.0
2012-12-19 11:20:00,7.75,7.75,7.73,7.74,1901600.0,7.2827,7.2827,7.2639,7.2733,1901600.0
2012-12-19 11:30:00,7.74,7.76,7.74,7.75,1332000.0,7.2733,7.2921,7.2733,7.2827,1332000.0
2012-12-19 11:40:00,7.75,7.75,7.74,7.74,537600.0,7.2827,7.2827,7.2733,7.2733,537600.0
2012-12-19 11:50:00,7.74,7.75,7.73,7.74,999200.0,7.2733,7.2827,7.2639,7.2733,999200.0
2012-12-19 12:00:00,7.74,7.74,7.72,7.73,1904000.0,7.2733,7.2733,7.2545,7.2639,1904000.0
2012-12-19 12:10:00,7.73,7.74,7.73,7.73,987200.0,7.2639,7.2733,7.2639,7.2639,987200.0
2012-12-19 12:20:00,7.73,7.74,7.72,7.74,792000.0,7.2639,7.2733,7.2545,7.2733,792000.0
2012-12-19 12:30:00,7.74,7.74,7.72,7.73,399200.0,7.2733,7.2733,7.2545,7.2639,399200.0
2012-12-19 12:40:00,7.74,7.76,7.74,7.75,1030400.0,7.2733,7.2921,7.2733,7.2827,1030400.0
2012-12-19 12:50:00,7.75,7.75,7.74,7.74,520800.0,7.2827,7.2827,7.2733,7.2733,520800.0
2012-12-19 13:00:00,7.74,7.74,7.73,7.74,454400.0,7.2733,7.2733,7.2639,7.2733,454400.0
2012-12-19 13:10:00,7.74,7.74,7.72,7.73,804800.0,7.2733,7.2733,7.2545,7.2639,804800.0
2012-12-19 13:20:00,7.73,7.74,7.72,7.73,624000.0,7.2639,7.2733,7.2545,7.2639,624000.0
2012-12-19 13:30:00,7.73,7.74,7.72,7.72,456800.0,7.2639,7.2733,7.2545,7.2545,456800.0
2012-12-19 13:40:00,7.72,7.72,7.7,7.72,1564800.0,7.2545,7.2545,7.2357,7.2545,1564800.0
2012-12-19 13:50:00,7.72,7.73,7.71,7.72,1218400.0,7.2545,7.2639,7.2451,7.2545,1218400.0
2012-12-19 14:00:00,7.72,7.72,7.7,7.71,1517600.0,7.2545,7.2545,7.2357,7.2451,1517600.0
2012-12-19 14:10:00,7.71,7.72,7.68,7.7,2573600.0,7.2451,7.2545,7.217,7.2357,2573600.0
2012-12-19 14:20:00,7.7,7.71,7.7,7.7,2332000.0,7.2357,7.2451,7.2357,7.2357,2332000.0
2012-12-19 14:30:00,7.7,7.71,7.7,7.7,595200.0,7.2357,7.2451,7.2357,7.2357,595200.0
2012-12-19 14:40:00,7.7,7.7,7.67,7.68,2380800.0,7.2357,7.2357,7.2076,7.217,2380800.0
2012-12-19 14:50:00,7.68,7.69,7.67,7.69,1704800.0,7.217,7.2264,7.2076,7.2264,1704800.0
2012-12-19 15:00:00,7.69,7.69,7.68,7.69,898400.0,7.2264,7.2264,7.217,7.2264,898400.0
2012-12-19 15:10:00,7.69,7.69,7.68,7.68,857600.0,7.2264,7.2264,7.217,7.217,857600.0
2012-12-19 15:20:00,7.68,7.69,7.68,7.69,840800.0,7.217,7.2264,7.217,7.2264,840800.0
2012-12-19 15:30:00,7.69,7.72,7.69,7.71,2200000.0,7.2264,7.2545,7.2264,7.2451,2200000.0
2012-12-19 15:40:00,7.71,7.71,7.67,7.67,2003200.0,7.2451,7.2451,7.2076,7.2076,2003200.0
2012-12-19 15:50:00,7.67,7.67,7.64,7.65,4633600.0,7.2076,7.2076,7.1794,7.1888,4633600.0
2012-12-20 09:30:00,7.65,7.67,7.64,7.64,1496000.0,7.1888,7.2076,7.1794,7.1794,1496000.0
2012-12-20 09:40:00,7.64,7.65,7.63,7.64,1916800.0,7.1794,7.1888,7.17,7.1794,1916800.0
2012-12-20 09:50:00,7.64,7.65,7.61,7.61,1522400.0,7.1794,7.1888,7.1512,7.1512,1522400.0
2012-12-20 10:00:00,7.62,7.67,7.62,7.67,3128000.0,7.1606,7.2076,7.1606,7.2076,3128000.0
2012-12-20 10:10:00,7.67,7.68,7.66,7.68,1779200.0,7.2076,7.217,7.1982,7.217,1779200.0
2012-12-20 10:20:00,7.68,7.68,7.65,7.66,747200.0,7.217,7.217,7.1888,7.1982,747200.0
2012-12-20 10:30:00,7.65,7.68,7.65,7.68,1224800.0,7.1888,7.217,7.1888,7.217,1224800.0
2012-12-20 10:40:00,7.68,7.68,7.66,7.67,1252000.0,7.217,7.217,7.1982,7.2076,1252000.0
2012-12-20 10:50:00,7.67,7.67,7.66,7.67,437600.0,7.2076,7.2076,7.1982,7.2076,437600.0
2012-12-20 11:00:00,7.67,7.68,7.66,7.68,1175200.0,7.2076,7.217,7.1982,7.217,1175200.0
2012-12-20 11:10:00,7.68,7.68,7.66,7.67,576000.0,7.217,7.217,7.1982,7.2076,576000.0
2012-12-20 11:20:00,7.67,7.68,7.64,7.64,918400.0,7.2076,7.217,7.1794,7.1794,918400.0
2012-12-20 11:30:00,7.64,7.66,7.64,7.65,952000.0,7.1794,7.1982,7.1794,7.1888,952000.0
2012-12-20 11:40:00,7.66,7.67,7.65,7.67,688800.0,7.1982,7.2076,7.1888,7.2076,688800.0
2012-12-20 11:50:00,7.67,7.67,7.66,7.66,659200.0,7.2076,7.2076,7.1982,7.1982,659200.0
2012-12-20 12:00:00,7.66,7.67,7.66,7.66,1204800.0,7.1982,7.2076,7.1982,7.1982,1204800.0
2012-12-20 12:10:00,7.66,7.67,7.65,7.66,870400.0,7.1982,7.2076,7.1888,7.1982,870400.0
2012-12-20 12:20:00,7.66,7.67,7.65,7.66,820800.0,7.1982,7.2076,7.1888,7.1982,820800.0
2012-12-20 12:30:00,7.66,7.67,7.65,7.66,326400.0,7.1982,7.2076,7.1888,7.1982,326400.0
2012-12-20 12:40:00,7.66,7.66,7.66,7.66,419200.0,7.1982,7.1982,7.1982,7.1982,419200.0
2012-12-20 12:50:00,7.66,7.67,7.66,7.67,745600.0,7.1982,7.2076,7.1982,7.2076,745600.0
2012-12-20 13:00:00,7.67,7.68,7.66,7.68,900000.0,7.2076,7.217,7.1982,7.217,900000.0
2012-12-20 13:10:00,7.68,7.68,7.65,7.66,1070400.0,7.217,7.217,7.1888,7.1982,1070400.0
2012-12-20 13:20:00,7.66,7.68,7.65,7.68,1496000.0,7.1982,7.217,7.1888,7.217,1496000.0
2012-12-20 13:30:00,7.68,7.7,7.67,7.69,1054400.0,7.217,7.2357,7.2076,7.2264,1054400.0
2012-12-20 13:40:00,7.69,7.71,7.68,7.71,1213600.0,7.2264,7.2451,7.217,7.2451,1213600.0
2012-12-20 13:50:00,7.71,7.72,7.71,7.71,1001600.0,7.2451,7.2545,7.2451,7.2451,1001600.0
2012-12-20 14:00:00,7.71,7.71,7.69,7.7,1027200.0,7.2451,7.2451,7.2264,7.2357,1027200.0
2012-12-20 14:10:00,7.7,7.72,7.7,7.71,1105600.0,7.2357,7.2545,7.2357,7.2451,1105600.0
2012-12-20 14:20:00,7.71,7.71,7.7,7.71,686400.0,7.2451,7.2451,7.2357,7.2451,686400.0
2012-12-20 14:30:00,7.71,7.72,7.71,7.72,756800.0,7.2451,7.2545,7.2451,7.2545,756800.0
2012-12-20 14:40:00,7.72,7.72,7.71,7.72,614400.0,7.2545,7.2545,7.2451,7.2545,614400.0
2012-12-20 14:50:00,7.72,7.73,7.72,7.72,601600.0,7.2545,7.2639,7.2545,7.2545,601600.0
2012-12-20 15:00:00,7.72,7.72,7.7,7.71,435200.0,7.2545,7.2545,7.2357,7.2451,435200.0
2012-12-20 15:10:00,7.7,7.71,7.69,7.69,817600.0,7.2357,7.2451,7.2264,7.2264,817600.0
2012-12-20 15:20:00,7.69,7.7,7.69,7.7,536000.0,7.2264,7.2357,7.2264,7.2357,536000.0
2012-12-20 15:30:00,7.7,7.72,7.69,7.71,1283200.0,7.2357,7.2545,7.2264,7.2451,1283200.0
2012-12-20 15:40:00,7.71,7.73,7.71,7.71,1327200.0,7.2451,7.2639,7.2451,7.2451,1327200.0
2012-12-20 15:50:00,7.71,7.74,7.7,7.73,2692800.0,7.2451,7.2733,7.2357,7.2639,2692800.0
2012-12-21 09:30:00,7.52,7.57,7.51,7.57,8991200.0,7.0666,7.1136,7.0572,7.1136,8991200.0
2012-12-21 09:40:00,7.57,7.58,7.55,7.55,3995200.0,7.1136,7.123,7.0948,7.0948,3995200.0
2012-12-21 09:50:00,7.56,7.59,7.55,7.57,1994400.0,7.1042,7.1324,7.0948,7.1136,1994400.0
2012-12-21 10:00:00,7.57,7.57,7.55,7.56,2228000.0,7.1136,7.1136,7.0948,7.1042,2228000.0
2012-12-21 10:10:00,7.56,7.62,7.55,7.62,4384800.0,7.1042,7.1606,7.0948,7.1606,4384800.0
2012-12-21 10:20:00,7.62,7.63,7.6,7.61,2744800.0,7.1606,7.17,7.1418,7.1512,2744800.0
2012-12-21 10:30:00,7.61,7.62,7.59,7.6,1981600.0,7.1512,7.1606,7.1324,7.1418,1981600.0
2012-12-21 10:40:00,7.6,7.6,7.58,7.6,1263200.0,7.1418,7.1418,7.123,7.1418,1263200.0
2012-12-21 10:50:00,7.59,7.6,7.57,7.57,2866400.0,7.1324,7.1418,7.1136,7.1136,2866400.0
2012-12-21 11:00:00,7.58,7.58,7.54,7.55,2608000.0,7.123,7.123,7.0854,7.0948,2608000.0
2012-12-21 11:10:00,7.55,7.56,7.54,7.54,1590400.0,7.0948,7.1042,7.0854,7.0854,1590400.0
2012-12-21 11:20:00,7.54,7.56,7.54,7.55,1695200.0,7.0854,7.1042,7.0854,7.0948,1695200.0
2012-12-21 11:30:00,7.55,7.55,7.5,7.52,4385600.0,7.0948,7.0948,7.0478,7.0666,4385600.0
2012-12-21 11:40:00,7.52,7.52,7.5,7.52,2226400.0,7.0666,7.0666,7.0478,7.0666,2226400.0
2012-12-21 11:50:00,7.52,7.54,7.51,7.54,2401600.0,7.0666,7.0854,7.0572,7.0854,2401600.0
2012-12-21 12:00:00,7.54,7.55,7.52,7.53,1497600.0,7.0854,7.0948,7.0666,7.076,1497600.0
2012-12-21 12:10:00,7.53,7.53,7.52,7.53,1661600.0,7.076,7.076,7.0666,7.076,1661600.0
2012-12-21 12:20:00,7.53,7.53,7.51,7.52,1153600.0,7.076,7.076,7.0572,7.0666,1153600.0
2012-12-21 12:30:00,7.52,7.53,7.51,7.51,2184800.0,7.0666,7.076,7.0572,7.0572,2184800.0
2012-12-21 12:40:00,7.51,7.53,7.5,7.53,2077600.0,7.0572,7.076,7.0478,7.076,2077600.0
2012-12-21 12:50:00,7.53,7.54,7.52,7.54,3141600.0,7.076,7.0854,7.0666,7.0854,3141600.0
2012-12-21 13:00:00,7.54,7.56,7.54,7.54,1948800.0,7.0854,7.1042,7.0854,7.0854,1948800.0
2012-12-21 13:10:00,7.54,7.54,7.52,7.53,1872800.0,7.0854,7.0854,7.0666,7.076,1872800.0
2012-12-21 13:20:00,7.53,7.54,7.53,7.54,1575200.0,7.076,7.0854,7.076,7.0854,1575200.0
2012-12-21 13:30:00,7.54,7.56,7.53,7.56,2187200.0,7.0854,7.1042,7.076,7.1042,2187200.0
2012-12-21 13:40:00,7.56,7.58,7.56,7.57,3698400.0,7.1042,7.123,7.1042,7.1136,3698400.0
2012-12-21 13:50:00,7.57,7.57,7.56,7.57,899200.0,7.1136,7.1136,7.1042,7.1136,899200.0
2012-12-21 14:00:00,7.57,7.59,7.57,7.57,2699200.0,7.1136,7.1324,7.1136,7.1136,2699200.0
2012-12-21 14:10:00,7.57,7.58,7.57,7.57,1139200.0,7.1136,7.123,7.1136,7.1136,1139200.0
2012-12-21 14:20:00,7.57,7.57,7.56,7.56,1455200.0,7.1136,7.1136,7.1042,7.1042,1455200.0
2012-12-21 14:30:00,7.56,7.57,7.56,7.57,1170400.0,7.1042,7.1136,7.1042,7.1136,1170400.0
2012-12-21 14:40:00,7.57,7.57,7.56,7.57,664000.0,7.1136,7.1136,7.1042,7.1136,664000.0
2012-12-21 14:50:00,7.57,7.58,7.57,7.57,1173600.0,7.1136,7.123,7.1136,7.1136,1173600.0
2012-12-21 15:00:00,7.57,7.58,7.56,7.56,1264000.0,7.1136,7.123,7.1042,7.1042,1264000.0
2012-12-21 15:10:00,7.56,7.59,7.56,7.58,2923200.0,7.1042,7.1324,7.1042,7.123,2923200.0
2012-12-21 15:20:00,7.58,7.59,7.57,7.59,2232000.0,7.123,7.1324,7.1136,7.1324,2232000.0
2012-12-21 15:30:00,7.59,7.62,7.59,7.61,3087200.0,7.1324,7.1606,7.1324,7.1512,3087200.0
2012-12-21 15:40:00,7.61,7.61,7.56,7.57,3038400.0,7.1512,7.1512,7.1042,7.1136,3038400.0
2012-12-21 15:50:00,7.57,7.59,7.57,7.59,3065600.0,7.1136,7.1324,7.1136,7.1324,3065600.0
2012-12-24 09:30:00,7.56,7.57,7.54,7.54,1466400.0,7.1042,7.1136,7.0854,7.0854,1466400.0
2012-12-24 09:40:00,7.54,7.56,7.53,7.54,1021600.0,7.0854,7.1042,7.076,7.0854,1021600.0
2012-12-24 09:50:00,7.54,7.55,7.53,7.54,576800.0,7.0854,7.0948,7.076,7.0854,576800.0
2012-12-24 10:00:00,7.53,7.55,7.53,7.54,550400.0,7.076,7.0948,7.076,7.0854,550400.0
2012-12-24 10:10:00,7.54,7.56,7.54,7.56,740800.0,7.0854,7.1042,7.0854,7.1042,740800.0
2012-12-24 10:20:00,7.56,7.56,7.55,7.56,368000.0,7.1042,7.1042,7.0948,7.1042,368000.0
2012-12-24 10:30:00,7.56,7.57,7.55,7.56,1044800.0,7.1042,7.1136,7.0948,7.1042,1044800.0
2012-12-24 10:40:00,7.56,7.56,7.54,7.55,1101600.0,7.1042,7.1042,7.0854,7.0948,1101600.0
2012-12-24 10:50:00,7.54,7.55,7.54,7.54,525600.0,7.0854,7.0948,7.0854,7.0854,525600.0
2012-12-24 11:00:00,7.54,7.55,7.53,7.54,521600.0,7.0854,7.0948,7.076,7.0854,521600.0
2012-12-24 11:10:00,7.54,7.54,7.53,7.54,518400.0,7.0854,7.0854,7.076,7.0854,518400.0
2012-12-24 11:20:00,7.54,7.54,7.54,7.54,267200.0,7.0854,7.0854,7.0854,7.0854,267200.0
2012-12-24 11:30:00,7.54,7.55,7.54,7.55,625600.0,7.0854,7.0948,7.0854,7.0948,625600.0
2012-12-24 11:40:00,7.55,7.55,7.54,7.54,358400.0,7.0948,7.0948,7.0854,7.0854,358400.0
2012-12-24 11:50:00,7.54,7.55,7.54,7.54,581600.0,7.0854,7.0948,7.0854,7.0854,581600.0
2012-12-24 12:00:00,7.54,7.55,7.54,7.54,297600.0,7.0854,7.0948,7.0854,7.0854,297600.0
2012-12-24 12:10:00,7.54,7.54,7.53,7.53,803200.0,7.0854,7.0854,7.076,7.076,803200.0
2012-12-24 12:20:00,7.53,7.54,7.53,7.54,663200.0,7.076,7.0854,7.076,7.0854,663200.0
2012-12-24 12:30:00,7.54,7.55,7.54,7.54,496800.0,7.0854,7.0948,7.0854,7.0854,496800.0
2012-12-24 12:40:00,7.55,7.55,7.54,7.54,584000.0,7.0948,7.0948,7.0854,7.0854,584000.0
2012-12-24 12:50:00,7.54,7.56,7.54,7.54,2163200.0,7.0854,7.1042,7.0854,7.0854,2163200.0
2012-12-26 09:30:00,7.56,7.57,7.55,7.56,1341600.0,7.1175,7.1269,7.1081,7.1175,1341600.0
2012-12-26 09:40:00,7.56,7.57,7.55,7.55,560000.0,7.1175,7.1269,7.1081,7.1081,560000.0
2012-12-26 09:50:00,7.55,7.56,7.55,7.55,1016800.0,7.1081,7.1175,7.1081,7.1081,1016800.0
2012-12-26 10:00:00,7.55,7.56,7.55,7.55,700800.0,7.1081,7.1175,7.1081,7.1081,700800.0
2012-12-26 10:10:00,7.55,7.55,7.54,7.54,704000.0,7.1081,7.1081,7.0987,7.0987,704000.0
2012-12-26 10:20:00,7.54,7.54,7.53,7.54,919200.0,7.0987,7.0987,7.0893,7.0987,919200.0
2012-12-26 10:30:00,7.53,7.53,7.51,7.52,596000.0,7.0893,7.0893,7.0704,7.0799,596000.0
2012-12-26 10:40:00,7.52,7.52,7.51,7.51,1566400.0,7.0799,7.0799,7.0704,7.0704,1566400.0
2012-12-26 10:50:00,7.51,7.52,7.49,7.49,1045600.0,7.0704,7.0799,7.0516,7.0516,1045600.0
2012-12-26 11:00:00,7.49,7.5,7.46,7.46,2461600.0,7.0516,7.061,7.0234,7.0234,2461600.0
2012-12-26 11:10:00,7.46,7.47,7.45,7.46,1324000.0,7.0234,7.0328,7.014,7.0234,1324000.0
2012-12-26 11:20:00,7.46,7.47,7.44,7.44,1790400.0,7.0234,7.0328,7.0045,7.0045,1790400.0
2012-12-26 11:30:00,7.44,7.45,7.42,7.43,2176800.0,7.0045,7.014,6.9857,6.9951,2176800.0
2012-12-26 11:40:00,7.43,7.45,7.43,7.45,1363200.0,6.9951,7.014,6.9951,7.014,1363200.0
2012-12-26 11:50:00,7.45,7.46,7.45,7.46,966400.0,7.014,7.0234,7.014,7.0234,966400.0
2012-12-26 12:00:00,7.46,7.47,7.44,7.44,1194400.0,7.0234,7.0328,7.0045,7.0045,1194400.0
2012-12-26 12:10:00,7.44,7.46,7.44,7.45,1258400.0,7.0045,7.0234,7.0045,7.014,1258400.0
2012-12-26 12:20:00,7.45,7.46,7.45,7.45,1075200.0,7.014,7.0234,7.014,7.014,1075200.0
2012-12-26 12:30:00,7.45,7.45,7.44,7.45,763200.0,7.014,7.014,7.0045,7.014,763200.0
2012-12-26 12:40:00,7.44,7.45,7.44,7.45,642400.0,7.0045,7.014,7.0045,7.014,642400.0
2012-12-26 12:50:00,7.45,7.47,7.45,7.47,1514400.0,7.014,7.0328,7.014,7.0328,1514400.0
2012-12-26 13:00:00,7.47,7.47,7.45,7.46,639200.0,7.0328,7.0328,7.014,7.0234,639200.0
2012-12-26 13:10:00,7.46,7.47,7.45,7.46,796000.0,7.0234,7.0328,7.014,7.0234,796000.0
2012-12-26 13:20:00,7.46,7.47,7.46,7.47,465600.0,7.0234,7.0328,7.0234,7.0328,465600.0
2012-12-26 13:30:00,7.47,7.47,7.46,7.47,1394400.0,7.0328,7.0328,7.0234,7.0328,1394400.0
2012-12-26 13:40:00,7.47,7.47,7.46,7.46,1381600.0,7.0328,7.0328,7.0234,7.0234,1381600.0
2012-12-26 13:50:00,7.46,7.46,7.45,7.46,357600.0,7.0234,7.0234,7.014,7.0234,357600.0
2012-12-26 14:00:00,7.46,7.49,7.46,7.48,1155200.0,7.0234,7.0516,7.0234,7.0422,1155200.0
2012-12-26 14:10:00,7.48,7.49,7.48,7.48,400800.0,7.0422,7.0516,7.0422,7.0422,400800.0
2012-12-26 14:20:00,7.48,7.48,7.47,7.47,537600.0,7.0422,7.0422,7.0328,7.0328,537600.0
2012-12-26 14:30:00,7.47,7.48,7.47,7.48,1148800.0,7.0328,7.0422,7.0328,7.0422,1148800.0
2012-12-26 14:40:00,7.48,7.48,7.46,7.47,589600.0,7.0422,7.0422,7.0234,7.0328,589600.0
2012-12-26 14:50:00,7.47,7.51,7.47,7.5,1732800.0,7.0328,7.0704,7.0328,7.061,1732800.0
2012-12-26 15:00:00,7.5,7.5,7.49,7.49,1198400.0,7.061,7.061,7.0516,7.0516,1198400.0
2012-12-26 15:10:00,7.49,7.5,7.48,7.48,1214400.0,7.0516,7.061,7.0422,7.0422,1214400.0
2012-12-26 15:20:00,7.48,7.49,7.48,7.49,760800.0,7.0422,7.0516,7.0422,7.0516,760800.0
2012-12-26 15:30:00,7.49,7.49,7.48,7.48,538400.0,7.0516,7.0516,7.0422,7.0422,538400.0
2012-12-26 15:40:00,7.48,7.48,7.46,7.47,874400.0,7.0422,7.0422,7.0234,7.0328,874400.0
2012-12-26 15:50:00,7.47,7.47,7.46,7.46,1228800.0,7.0328,7.0328,7.0234,7.0234,1228800.0
2012-12-27 09:30:00,7.47,7.48,7.45,7.47,1982400.0,7.0328,7.0422,7.014,7.0328,1982400.0
2012-12-27 09:40:00,7.47,7.5,7.47,7.49,2147200.0,7.0328,7.061,7.0328,7.0516,2147200.0
2012-12-27 09:50:00,7.49,7.49,7.46,7.46,824000.0,7.0516,7.0516,7.0234,7.0234,824000.0
2012-12-27 10:00:00,7.46,7.46,7.44,7.45,2328800.0,7.0234,7.0234,7.0045,7.014,2328800.0
2012-12-27 10:10:00,7.45,7.45,7.38,7.38,2595200.0,7.014,7.014,6.9481,6.9481,2595200.0
2012-12-27 10:20:00,7.38,7.4,7.35,7.37,4633600.0,6.9481,6.9669,6.9198,6.9386,4633600.0
2012-12-27 10:30:00,7.37,7.37,7.35,7.36,1978400.0,6.9386,6.9386,6.9198,6.9292,1978400.0
2012-12-27 10:40:00,7.36,7.38,7.36,7.38,983200.0,6.9292,6.9481,6.9292,6.9481,983200.0
2012-12-27 10:50:00,7.38,7.39,7.36,7.37,1460000.0,6.9481,6.9575,6.9292,6.9386,1460000.0
2012-12-27 11:00:00,7.37,7.39,7.35,7.36,1570400.0,6.9386,6.9575,6.9198,6.9292,1570400.0
2012-12-27 11:10:00,7.36,7.36,7.33,7.34,1611200.0,6.9292,6.9292,6.901,6.9104,1611200.0
2012-12-27 11:20:00,7.34,7.37,7.34,7.35,846400.0,6.9104,6.9386,6.9104,6.9198,846400.0
2012-12-27 11:30:00,7.35,7.36,7.35,7.36,692800.0,6.9198,6.9292,6.9198,6.9292,692800.0
2012-12-27 11:40:00,7.36,7.37,7.35,7.36,590400.0,6.9292,6.9386,6.9198,6.9292,590400.0
2012-12-27 11:50:00,7.36,7.36,7.33,7.35,847200.0,6.9292,6.9292,6.901,6.9198,847200.0
2012-12-27 12:00:00,7.34,7.34,7.31,7.32,3080000.0,6.9104,6.9104,6.8822,6.8916,3080000.0
2012-12-27 12:10:00,7.32,7.33,7.32,7.32,1160800.0,6.8916,6.901,6.8916,6.8916,1160800.0
2012-12-27 12:20:00,7.32,7.32,7.3,7.31,1335200.0,6.8916,6.8916,6.8727,6.8822,1335200.0
2012-12-27 12:30:00,7.31,7.31,7.27,7.29,2836800.0,6.8822,6.8822,6.8445,6.8633,2836800.0
2012-12-27 12:40:00,7.29,7.3,7.28,7.3,1693600.0,6.8633,6.8727,6.8539,6.8727,1693600.0
2012-12-27 12:50:00,7.3,7.32,7.29,7.32,1877600.0,6.8727,6.8916,6.8633,6.8916,1877600.0
2012-12-27 13:00:00,7.32,7.34,7.32,7.33,1929600.0,6.8916,6.9104,6.8916,6.901,1929600.0
2012-12-27 13:10:00,7.33,7.35,7.33,7.34,816000.0,6.901,6.9198,6.901,6.9104,816000.0
2012-12-27 13:20:00,7.34,7.34,7.3,7.31,1647200.0,6.9104,6.9104,6.8727,6.8822,1647200.0
2012-12-27 13:30:00,7.31,7.32,7.3,7.31,862400.0,6.8822,6.8916,6.8727,6.8822,862400.0
2012-12-27 13:40:00,7.32,7.32,7.3,7.31,852800.0,6.8916,6.8916,6.8727,6.8822,852800.0
2012-12-27 13:50:00,7.31,7.32,7.3,7.31,368800.0,6.8822,6.8916,6.8727,6.8822,368800.0
2012-12-27 14:00:00,7.31,7.32,7.29,7.3,1583200.0,6.8822,6.8916,6.8633,6.8727,1583200.0
2012-12-27 14:10:00,7.3,7.32,7.29,7.32,847200.0,6.8727,6.8916,6.8633,6.8916,847200.0
2012-12-27 14:20:00,7.32,7.32,7.3,7.3,865600.0,6.8916,6.8916,6.8727,6.8727,865600.0
2012-12-27 14:30:00,7.3,7.31,7.29,7.31,873600.0,6.8727,6.8822,6.8633,6.8822,873600.0
2012-12-27 14:40:00,7.31,7.4,7.31,7.37,4992000.0,6.8822,6.9669,6.8822,6.9386,4992000.0
2012-12-27 14:50:00,7.37,7.39,7.36,7.39,2446400.0,6.9386,6.9575,6.9292,6.9575,2446400.0
2012-12-27 15:00:00,7.39,7.41,7.37,7.41,3184800.0,6.9575,6.9763,6.9386,6.9763,3184800.0
2012-12-27 15:10:00,7.41,7.41,7.38,7.4,1790400.0,6.9763,6.9763,6.9481,6.9669,1790400.0
2012-12-27 15:20:00,7.4,7.44,7.4,7.42,3150400.0,6.9669,7.0045,6.9669,6.9857,3150400.0
2012-12-27 15:30:00,7.42,7.46,7.42,7.45,2737600.0,6.9857,7.0234,6.9857,7.014,2737600.0
2012-12-27 15:40:00,7.45,7.48,7.45,7.45,3436000.0,7.014,7.0422,7.014,7.014,3436000.0
2012-12-27 15:50:00,7.45,7.48,7.44,7.45,2336800.0,7.014,7.0422,7.0045,7.014,2336800.0
2012-12-28 09:30:00,7.35,7.37,7.35,7.36,1383200.0,6.9198,6.9386,6.9198,6.9292,1383200.0
2012-12-28 09:40:00,7.36,7.38,7.34,7.35,1270400.0,6.9292,6.9481,6.9104,6.9198,1270400.0
2012-12-28 09:50:00,7.34,7.36,7.33,7.36,1221600.0,6.9104,6.9292,6.901,6.9292,1221600.0
2012-12-28 10:00:00,7.36,7.38,7.34,7.34,1851200.0,6.9292,6.9481,6.9104,6.9104,1851200.0
2012-12-28 10:10:00,7.34,7.36,7.32,7.36,1652000.0,6.9104,6.9292,6.8916,6.9292,1652000.0
2012-12-28 10:20:00,7.36,7.37,7.34,7.35,1208000.0,6.9292,6.9386,6.9104,6.9198,1208000.0
2012-12-28 10:30:00,7.36,7.38,7.35,7.36,1631200.0,6.9292,6.9481,6.9198,6.9292,1631200.0
2012-12-28 10:40:00,7.36,7.43,7.36,7.41,4901600.0,6.9292,6.9951,6.9292,6.9763,4901600.0
2012-12-28 10:50:00,7.41,7.42,7.39,7.39,1831200.0,6.9763,6.9857,6.9575,6.9575,1831200.0
2012-12-28 11:00:00,7.39,7.41,7.37,7.39,800000.0,6.9575,6.9763,6.9386,6.9575,800000.0
2012-12-28 11:10:00,7.38,7.39,7.37,7.39,980800.0,6.9481,6.9575,6.9386,6.9575,980800.0
2012-12-28 11:20:00,7.39,7.39,7.37,7.37,766400.0,6.9575,6.9575,6.9386,6.9386,766400.0
2012-12-28 11:30:00,7.37,7.38,7.36,7.37,852000.0,6.9386,6.9481,6.9292,6.9386,852000.0
2012-12-28 11:40:00,7.37,7.38,7.37,7.38,471200.0,6.9386,6.9481,6.9386,6.9481,471200.0
2012-12-28 11:50:00,7.38,7.38,7.37,7.38,377600.0,6.9481,6.9481,6.9386,6.9481,377600.0
2012-12-28 12:00:00,7.38,7.39,7.38,7.38,492000.0,6.9481,6.9575,6.9481,6.9481,492000.0
2012-12-28 12:10:00,7.38,7.4,7.38,7.4,528800.0,6.9481,6.9669,6.9481,6.9669,528800.0
2012-12-28 12:20:00,7.4,7.4,7.39,7.4,461600.0,6.9669,6.9669,6.9575,6.9669,461600.0
2012-12-28 12:30:00,7.39,7.4,7.39,7.39,402400.0,6.9575,6.9669,6.9575,6.9575,402400.0
2012-12-28 12:40:00,7.39,7.39,7.38,7.39,856000.0,6.9575,6.9575,6.9481,6.9575,856000.0
2012-12-28 12:50:00,7.39,7.39,7.38,7.38,557600.0,6.9575,6.9575,6.9481,6.9481,557600.0
2012-12-28 13:00:00,7.38,7.39,7.38,7.38,325600.0,6.9481,6.9575,6.9481,6.9481,325600.0
2012-12-28 13:10:00,7.38,7.39,7.38,7.38,384000.0,6.9481,6.9575,6.9481,6.9481,384000.0
2012-12-28 13:20:00,7.38,7.39,7.38,7.38,184800.0,6.9481,6.9575,6.9481,6.9481,184800.0
2012-12-28 13:30:00,7.38,7.38,7.38,7.38,164000.0,6.9481,6.9481,6.9481,6.9481,164000.0
2012-12-28 13:40:00,7.38,7.39,7.38,7.38,338400.0,6.9481,6.9575,6.9481,6.9481,338400.0
2012-12-28 13:50:00,7.38,7.38,7.36,7.37,1023200.0,6.9481,6.9481,6.9292,6.9386,1023200.0
2012-12-28 14:00:00,7.37,7.37,7.35,7.36,603200.0,6.9386,6.9386,6.9198,6.9292,603200.0
2012-12-28 14:10:00,7.36,7.36,7.35,7.36,471200.0,6.9292,6.9292,6.9198,6.9292,471200.0
2012-12-28 14:20:00,7.36,7.36,7.35,7.35,869600.0,6.9292,6.9292,6.9198,6.9198,869600.0
2012-12-28 14:30:00,7.36,7.36,7.34,7.35,600800.0,6.9292,6.9292,6.9104,6.9198,600800.0
2012-12-28 14:40:00,7.35,7.36,7.35,7.36,2156000.0,6.9198,6.9292,6.9198,6.9292,2156000.0
2012-12-28 14:50:00,7.36,7.36,7.35,7.35,1005600.0,6.9292,6.9292,6.9198,6.9198,1005600.0
2012-12-28 15:00:00,7.35,7.36,7.35,7.35,1088000.0,6.9198,6.9292,6.9198,6.9198,1088000.0
2012-12-28 15:10:00,7.35,7.37,7.34,7.37,2145600.0,6.9198,6.9386,6.9104,6.9386,2145600.0
2012-12-28 15:20:00,7.37,7.37,7.36,7.36,1691200.0,6.9386,6.9386,6.9292,6.9292,1691200.0
2012-12-28 15:30:00,7.36,7.37,7.3,7.31,6222400.0,6.9292,6.9386,6.8727,6.8822,6222400.0
2012-12-28 15:40:00,7.31,7.33,7.28,7.3,5259200.0,6.8822,6.901,6.8539,6.8727,5259200.0
2012-12-28 15:50:00,7.3,7.32,7.27,7.28,4929600.0,6.8727,6.8916,6.8445,6.8539,4929600.0
2012-12-31 09:30:00,7.25,7.3,7.23,7.3,4197600.0,6.8257,6.8727,6.8068,6.8727,4197600.0
2012-12-31 09:40:00,7.3,7.31,7.28,7.29,5172800.0,6.8727,6.8822,6.8539,6.8633,5172800.0
2012-12-31 09:50:00,7.29,7.34,7.28,7.33,3751200.0,6.8633,6.9104,6.8539,6.901,3751200.0
2012-12-31 10:00:00,7.33,7.34,7.32,7.32,3944800.0,6.901,6.9104,6.8916,6.8916,3944800.0
2012-12-31 10:10:00,7.32,7.33,7.3,7.3,1724800.0,6.8916,6.901,6.8727,6.8727,1724800.0
2012-12-31 10:20:00,7.3,7.35,7.3,7.32,2862400.0,6.8727,6.9198,6.8727,6.8916,2862400.0
2012-12-31 10:30:00,7.32,7.36,7.32,7.34,2620000.0,6.8916,6.9292,6.8916,6.9104,2620000.0
2012-12-31 10:40:00,7.34,7.35,7.31,7.31,2085600.0,6.9104,6.9198,6.8822,6.8822,2085600.0
2012-12-31 10:50:00,7.31,7.33,7.3,7.31,2397600.0,6.8822,6.901,6.8727,6.8822,2397600.0
2012-12-31 11:00:00,7.31,7.36,7.31,7.33,3650400.0,6.8822,6.9292,6.8822,6.901,3650400.0
2012-12-31 11:10:00,7.33,7.34,7.33,7.33,1841600.0,6.901,6.9104,6.901,6.901,1841600.0
2012-12-31 11:20:00,7.33,7.34,7.31,7.31,2315200.0,6.901,6.9104,6.8822,6.8822,2315200.0
2012-12-31 11:30:00,7.31,7.33,7.31,7.32,2266400.0,6.8822,6.901,6.8822,6.8916,2266400.0
2012-12-31 11:40:00,7.32,7.33,7.32,7.32,1137600.0,6.8916,6.901,6.8916,6.8916,1137600.0
2012-12-31 11:50:00,7.32,7.32,7.31,7.32,1016000.0,6.8916,6.8916,6.8822,6.8916,1016000.0
2012-12-31 12:00:00,7.32,7.33,7.32,7.32,1446400.0,6.8916,6.901,6.8916,6.8916,1446400.0
2012-12-31 12:10:00,7.32,7.33,7.32,7.33,628000.0,6.8916,6.901,6.8916,6.901,628000.0
2012-12-31 12:20:00,7.32,7.33,7.32,7.33,467200.0,6.8916,6.901,6.8916,6.901,467200.0
2012-12-31 12:30:00,7.33,7.35,7.33,7.35,1300000.0,6.901,6.9198,6.901,6.9198,1300000.0
2012-12-31 12:40:00,7.35,7.43,7.35,7.42,8147200.0,6.9198,6.9951,6.9198,6.9857,8147200.0
2012-12-31 12:50:00,7.42,7.43,7.36,7.38,5814400.0,6.9857,6.9951,6.9292,6.9481,5814400.0
2012-12-31 13:00:00,7.38,7.39,7.35,7.37,3844000.0,6.9481,6.9575,6.9198,6.9386,3844000.0
2012-12-31 13:10:00,7.37,7.42,7.36,7.39,4170400.0,6.9386,6.9857,6.9292,6.9575,4170400.0
2012-12-31 13:20:00,7.39,7.42,7.38,7.4,2634400.0,6.9575,6.9857,6.9481,6.9669,2634400.0
2012-12-31 13:30:00,7.39,7.41,7.39,7.4,1152000.0,6.9575,6.9763,6.9575,6.9669,1152000.0
2012-12-31 13:40:00,7.4,7.45,7.36,7.36,7771200.0,6.9669,7.014,6.9292,6.9292,7771200.0
2012-12-31 13:50:00,7.36,7.4,7.35,7.38,3557600.0,6.9292,6.9669,6.9198,6.9481,3557600.0
2012-12-31 14:00:00,7.38,7.4,7.37,7.4,1276800.0,6.9481,6.9669,6.9386,6.9669,1276800.0
2012-12-31 14:10:00,7.4,7.41,7.38,7.4,765600.0,6.9669,6.9763,6.9481,6.9669,765600.0
2012-12-31 14:20:00,7.4,7.42,7.4,7.42,1444000.0,6.9669,6.9857,6.9669,6.9857,1444000.0
2012-12-31 14:30:00,7.42,7.44,7.41,7.42,1840000.0,6.9857,7.0045,6.9763,6.9857,1840000.0
2012-12-31 14:40:00,7.42,7.47,7.41,7.46,2538400.0,6.9857,7.0328,6.9763,7.0234,2538400.0
2012-12-31 14:50:00,7.46,7.51,7.45,7.49,3812000.0,7.0234,7.0704,7.014,7.0516,3812000.0
2012-12-31 15:00:00,7.49,7.52,7.49,7.5,3484000.0,7.0516,7.0799,7.0516,7.061,3484000.0
2012-12-31 15:10:00,7.49,7.5,7.45,7.46,2432000.0,7.0516,7.061,7.014,7.0234,2432000.0
2012-12-31 15:20:00,7.46,7.48,7.43,7.45,2276000.0,7.0234,7.0422,6.9951,7.014,2276000.0
2012-12-31 15:30:00,7.45,7.49,7.45,7.49,1371200.0,7.014,7.0516,7.014,7.0516,1371200.0
2012-12-31 15:40:00,7.49,7.51,7.47,7.51,2860800.0,7.0516,7.0704,7.0328,7.0704,2860800.0
2012-12-31 15:50:00,7.51,7.55,7.5,7.54,7608000.0,7.0704,7.1081,7.061,7.0987,7608000.0
2013-01-02 09:30:00,7.82,7.84,7.81,7.83,7221600.0,7.3623,7.3811,7.3529,7.3717,7221600.0
2013-01-02 09:40:00,7.83,7.84,7.8,7.83,4534400.0,7.3717,7.3811,7.3435,7.3717,4534400.0
2013-01-02 09:50:00,7.83,7.87,7.83,7.85,3471200.0,7.3717,7.4094,7.3717,7.3905,3471200.0
2013-01-02 10:00:00,7.85,7.87,7.83,7.84,2053600.0,7.3905,7.4094,7.3717,7.3811,2053600.0
2013-01-02 10:10:00,7.84,7.85,7.83,7.83,1288800.0,7.3811,7.3905,7.3717,7.3717,1288800.0
2013-01-02 10:20:00,7.83,7.84,7.82,7.84,2012800.0,7.3717,7.3811,7.3623,7.3811,2012800.0
2013-01-02 10:30:00,7.83,7.84,7.81,7.81,1560800.0,7.3717,7.3811,7.3529,7.3529,1560800.0
2013-01-02 10:40:00,7.82,7.82,7.8,7.8,2153600.0,7.3623,7.3623,7.3435,7.3435,2153600.0
2013-01-02 10:50:00,7.8,7.82,7.8,7.81,1287200.0,7.3435,7.3623,7.3435,7.3529,1287200.0
2013-01-02 11:00:00,7.81,7.82,7.8,7.8,1344800.0,7.3529,7.3623,7.3435,7.3435,1344800.0
2013-01-02 11:10:00,7.8,7.81,7.79,7.8,1121600.0,7.3435,7.3529,7.3341,7.3435,1121600.0
2013-01-02 11:20:00,7.79,7.81,7.79,7.8,1016800.0,7.3341,7.3529,7.3341,7.3435,1016800.0
2013-01-02 11:30:00,7.8,7.81,7.79,7.79,508800.0,7.3435,7.3529,7.3341,7.3341,508800.0
2013-01-02 11:40:00,7.79,7.8,7.79,7.79,395200.0,7.3341,7.3435,7.3341,7.3341,395200.0
2013-01-02 11:50:00,7.79,7.8,7.78,7.78,688000.0,7.3341,7.3435,7.3246,7.3246,688000.0
2013-01-02 12:00:00,7.78,7.79,7.78,7.79,595200.0,7.3246,7.3341,7.3246,7.3341,595200.0
2013-01-02 12:10:00,7.79,7.81,7.79,7.8,897600.0,7.3341,7.3529,7.3341,7.3435,897600.0
2013-01-02 12:20:00,7.8,7.81,7.79,7.79,652800.0,7.3435,7.3529,7.3341,7.3341,652800.0
2013-01-02 12:30:00,7.8,7.8,7.79,7.8,612800.0,7.3435,7.3435,7.3341,7.3435,612800.0
2013-01-02 12:40:00,7.8,7.8,7.78,7.78,360000.0,7.3435,7.3435,7.3246,7.3246,360000.0
2013-01-02 12:50:00,7.78,7.79,7.78,7.78,152800.0,7.3246,7.3341,7.3246,7.3246,152800.0
2013-01-02 13:00:00,7.79,7.8,7.78,7.8,520000.0,7.3341,7.3435,7.3246,7.3435,520000.0
2013-01-02 13:10:00,7.8,7.8,7.79,7.8,197600.0,7.3435,7.3435,7.3341,7.3435,197600.0
2013-01-02 13:20:00,7.79,7.8,7.79,7.8,273600.0,7.3341,7.3435,7.3341,7.3435,273600.0
2013-01-02 13:30:00,7.8,7.81,7.79,7.79,532000.0,7.3435,7.3529,7.3341,7.3341,532000.0
2013-01-02 13:40:00,7.79,7.8,7.78,7.79,341600.0,7.3341,7.3435,7.3246,7.3341,341600.0
2013-01-02 13:50:00,7.79,7.8,7.78,7.79,484800.0,7.3341,7.3435,7.3246,7.3341,484800.0
2013-01-02 14:00:00,7.79,7.8,7.79,7.8,647200.0,7.3341,7.3435,7.3341,7.3435,647200.0
2013-01-02 14:10:00,7.8,7.82,7.8,7.81,941600.0,7.3435,7.3623,7.3435,7.3529,941600.0
2013-01-02 14:20:00,7.82,7.82,7.81,7.81,357600.0,7.3623,7.3623,7.3529,7.3529,357600.0
2013-01-02 14:30:00,7.81,7.81,7.8,7.8,462400.0,7.3529,7.3529,7.3435,7.3435,462400.0
2013-01-02 14:40:00,7.8,7.8,7.79,7.8,697600.0,7.3435,7.3435,7.3341,7.3435,697600.0
2013-01-02 14:50:00,7.8,7.81,7.8,7.81,343200.0,7.3435,7.3529,7.3435,7.3529,343200.0
2013-01-02 15:00:00,7.81,7.83,7.81,7.83,1024800.0,7.3529,7.3717,7.3529,7.3717,1024800.0
2013-01-02 15:10:00,7.83,7.83,7.82,7.83,456000.0,7.3717,7.3717,7.3623,7.3717,456000.0
2013-01-02 15:20:00,7.83,7.84,7.82,7.84,1208800.0,7.3717,7.3811,7.3623,7.3811,1208800.0
2013-01-02 15:30:00,7.83,7.85,7.83,7.85,1180000.0,7.3717,7.3905,7.3717,7.3905,1180000.0
2013-01-02 15:40:00,7.85,7.86,7.84,7.84,2046400.0,7.3905,7.4,7.3811,7.3811,2046400.0
2013-01-02 15:50:00,7.84,7.92,7.84,7.9,5779200.0,7.3811,7.4564,7.3811,7.4376,5779200.0
2013-01-03 09:30:00,7.91,7.91,7.87,7.88,2644800.0,7.447,7.447,7.4094,7.4188,2644800.0
2013-01-03 09:40:00,7.88,7.89,7.87,7.88,1932000.0,7.4188,7.4282,7.4094,7.4188,1932000.0
2013-01-03 09:50:00,7.88,7.9,7.87,7.89,1761600.0,7.4188,7.4376,7.4094,7.4282,1761600.0
2013-01-03 10:00:00,7.89,7.91,7.89,7.9,2219200.0,7.4282,7.447,7.4282,7.4376,2219200.0
2013-01-03 10:10:00,7.9,7.91,7.89,7.89,1020800.0,7.4376,7.447,7.4282,7.4282,1020800.0
2013-01-03 10:20:00,7.89,7.9,7.89,7.9,577600.0,7.4282,7.4376,7.4282,7.4376,577600.0
2013-01-03 10:30:00,7.9,7.91,7.89,7.9,1072800.0,7.4376,7.447,7.4282,7.4376,1072800.0
2013-01-03 10:40:00,7.9,7.91,7.89,7.89,1366400.0,7.4376,7.447,7.4282,7.4282,1366400.0
2013-01-03 10:50:00,7.89,7.9,7.89,7.9,452000.0,7.4282,7.4376,7.4282,7.4376,452000.0
2013-01-03 11:00:00,7.9,7.91,7.9,7.91,649600.0,7.4376,7.447,7.4376,7.447,649600.0
2013-01-03 11:10:00,7.91,7.92,7.91,7.92,1779200.0,7.447,7.4564,7.447,7.4564,1779200.0
2013-01-03 11:20:00,7.92,7.93,7.92,7.92,1120000.0,7.4564,7.4659,7.4564,7.4564,1120000.0
2013-01-03 11:30:00,7.92,7.94,7.92,7.93,1100800.0,7.4564,7.4753,7.4564,7.4659,1100800.0
2013-01-03 11:40:00,7.93,7.93,7.92,7.93,777600.0,7.4659,7.4659,7.4564,7.4659,777600.0
2013-01-03 11:50:00,7.93,7.93,7.92,7.93,344800.0,7.4659,7.4659,7.4564,7.4659,344800.0
2013-01-03 12:00:00,7.93,7.94,7.93,7.94,1146400.0,7.4659,7.4753,7.4659,7.4753,1146400.0
2013-01-03 12:10:00,7.94,7.94,7.93,7.93,539200.0,7.4753,7.4753,7.4659,7.4659,539200.0
2013-01-03 12:20:00,7.93,7.94,7.93,7.93,290400.0,7.4659,7.4753,7.4659,7.4659,290400.0
2013-01-03 12:30:00,7.93,7.94,7.92,7.93,764800.0,7.4659,7.4753,7.4564,7.4659,764800.0
2013-01-03 12:40:00,7.93,7.93,7.92,7.93,632000.0,7.4659,7.4659,7.4564,7.4659,632000.0
2013-01-03 12:50:00,7.93,7.93,7.92,7.93,684800.0,7.4659,7.4659,7.4564,7.4659,684800.0
2013-01-03 13:00:00,7.93,7.93,7.93,7.93,465600.0,7.4659,7.4659,7.4659,7.4659,465600.0
2013-01-03 13:10:00,7.93,7.93,7.92,7.93,324800.0,7.4659,7.4659,7.4564,7.4659,324800.0
2013-01-03 13:20:00,7.93,7.94,7.92,7.94,468000.0,7.4659,7.4753,7.4564,7.4753,468000.0
2013-01-03 13:30:00,7.94,7.95,7.94,7.95,820800.0,7.4753,7.4847,7.4753,7.4847,820800.0
2013-01-03 13:40:00,7.95,7.95,7.94,7.94,224800.0,7.4847,7.4847,7.4753,7.4753,224800.0
2013-01-03 13:50:00,7.94,7.95,7.94,7.94,182400.0,7.4753,7.4847,7.4753,7.4753,182400.0
2013-01-03 14:00:00,7.94,7.94,7.88,7.89,2259200.0,7.4753,7.4753,7.4188,7.4282,2259200.0
2013-01-03 14:10:00,7.89,7.91,7.88,7.9,880000.0,7.4282,7.447,7.4188,7.4376,880000.0
2013-01-03 14:20:00,7.9,7.9,7.88,7.89,1235200.0,7.4376,7.4376,7.4188,7.4282,1235200.0
2013-01-03 14:30:00,7.89,7.89,7.87,7.87,1446400.0,7.4282,7.4282,7.4094,7.4094,1446400.0
2013-01-03 14:40:00,7.87,7.89,7.87,7.88,781600.0,7.4094,7.4282,7.4094,7.4188,781600.0
2013-01-03 14:50:00,7.89,7.9,7.89,7.89,1032000.0,7.4282,7.4376,7.4282,7.4282,1032000.0
2013-01-03 15:00:00,7.89,7.9,7.88,7.88,1087200.0,7.4282,7.4376,7.4188,7.4188,1087200.0
2013-01-03 15:10:00,7.88,7.89,7.87,7.87,2438400.0,7.4188,7.4282,7.4094,7.4094,2438400.0
2013-01-03 15:20:00,7.87,7.88,7.85,7.86,3050400.0,7.4094,7.4188,7.3905,7.4,3050400.0
2013-01-03 15:30:00,7.86,7.86,7.84,7.85,2801600.0,7.4,7.4,7.3811,7.3905,2801600.0
2013-01-03 15:40:00,7.85,7.88,7.85,7.87,2228800.0,7.3905,7.4188,7.3905,7.4094,2228800.0
2013-01-03 15:50:00,7.87,7.88,7.84,7.88,3010400.0,7.4094,7.4188,7.3811,7.4188,3010400.0
2013-01-04 09:30:00,7.9,7.91,7.87,7.88,2234400.0,7.4376,7.447,7.4094,7.4188,2234400.0
2013-01-04 09:40:00,7.88,7.91,7.88,7.91,2169600.0,7.4188,7.447,7.4188,7.447,2169600.0
2013-01-04 09:50:00,7.91,7.93,7.9,7.93,1284800.0,7.447,7.4659,7.4376,7.4659,1284800.0
2013-01-04 10:00:00,7.93,7.94,7.89,7.9,2649600.0,7.4659,7.4753,7.4282,7.4376,2649600.0
2013-01-04 10:10:00,7.9,7.92,7.9,7.91,1515200.0,7.4376,7.4564,7.4376,7.447,1515200.0
2013-01-04 10:20:00,7.91,7.93,7.91,7.92,1820000.0,7.447,7.4659,7.447,7.4564,1820000.0
2013-01-04 10:30:00,7.92,7.92,7.9,7.9,1086400.0,7.4564,7.4564,7.4376,7.4376,1086400.0
2013-01-04 10:40:00,7.9,7.9,7.88,7.9,1128800.0,7.4376,7.4376,7.4188,7.4376,1128800.0
2013-01-04 10:50:00,7.9,7.91,7.89,7.89,1045600.0,7.4376,7.447,7.4282,7.4282,1045600.0
2013-01-04 11:00:00,7.89,7.91,7.89,7.9,476000.0,7.4282,7.447,7.4282,7.4376,476000.0
2013-01-04 11:10:00,7.9,7.92,7.9,7.91,557600.0,7.4376,7.4564,7.4376,7.447,557600.0
2013-01-04 11:20:00,7.91,7.91,7.91,7.91,777600.0,7.447,7.447,7.447,7.447,777600.0
2013-01-04 11:30:00,7.91,7.93,7.91,7.92,1282400.0,7.447,7.4659,7.447,7.4564,1282400.0
2013-01-04 11:40:00,7.92,7.93,7.92,7.93,1093600.0,7.4564,7.4659,7.4564,7.4659,1093600.0
2013-01-04 11:50:00,7.93,7.94,7.92,7.92,1334400.0,7.4659,7.4753,7.4564,7.4564,1334400.0
2013-01-04 12:00:00,7.92,7.93,7.92,7.93,461600.0,7.4564,7.4659,7.4564,7.4659,461600.0
2013-01-04 12:10:00,7.93,7.93,7.92,7.93,292000.0,7.4659,7.4659,7.4564,7.4659,292000.0
2013-01-04 12:20:00,7.93,7.93,7.92,7.93,429600.0,7.4659,7.4659,7.4564,7.4659,429600.0
2013-01-04 12:30:00,7.93,7.93,7.93,7.93,371200.0,7.4659,7.4659,7.4659,7.4659,371200.0
2013-01-04 12:40:00,7.93,7.93,7.93,7.93,145600.0,7.4659,7.4659,7.4659,7.4659,145600.0
2013-01-04 12:50:00,7.93,7.93,7.92,7.92,281600.0,7.4659,7.4659,7.4564,7.4564,281600.0
2013-01-04 13:00:00,7.92,7.92,7.92,7.92,328800.0,7.4564,7.4564,7.4564,7.4564,328800.0
2013-01-04 13:10:00,7.92,7.92,7.92,7.92,173600.0,7.4564,7.4564,7.4564,7.4564,173600.0
2013-01-04 13:20:00,7.92,7.93,7.92,7.93,300800.0,7.4564,7.4659,7.4564,7.4659,300800.0
2013-01-04 13:30:00,7.93,7.93,7.93,7.93,252800.0,7.4659,7.4659,7.4659,7.4659,252800.0
2013-01-04 13:40:00,7.93,7.94,7.93,7.94,269600.0,7.4659,7.4753,7.4659,7.4753,269600.0
2013-01-04 13:50:00,7.93,7.93,7.92,7.93,548000.0,7.4659,7.4659,7.4564,7.4659,548000.0
2013-01-04 14:00:00,7.93,7.94,7.93,7.93,496000.0,7.4659,7.4753,7.4659,7.4659,496000.0
2013-01-04 14:10:00,7.93,7.93,7.93,7.93,383200.0,7.4659,7.4659,7.4659,7.4659,383200.0
2013-01-04 14:20:00,7.93,7.94,7.93,7.94,876800.0,7.4659,7.4753,7.4659,7.4753,876800.0
2013-01-04 14:30:00,7.94,7.94,7.93,7.93,499200.0,7.4753,7.4753,7.4659,7.4659,499200.0
2013-01-04 14:40:00,7.93,7.94,7.93,7.93,592800.0,7.4659,7.4753,7.4659,7.4659,592800.0
2013-01-04 14:50:00,7.93,7.94,7.93,7.94,587200.0,7.4659,7.4753,7.4659,7.4753,587200.0
2013-01-04 15:00:00,7.94,7.95,7.94,7.95,1528000.0,7.4753,7.4847,7.4753,7.4847,1528000.0
2013-01-04 15:10:00,7.95,7.96,7.95,7.95,2076000.0,7.4847,7.4941,7.4847,7.4847,2076000.0
2013-01-04 15:20:00,7.95,7.98,7.95,7.97,2274400.0,7.4847,7.5129,7.4847,7.5035,2274400.0
2013-01-04 15:30:00,7.97,7.97,7.96,7.97,1340000.0,7.5035,7.5035,7.4941,7.5035,1340000.0
2013-01-04 15:40:00,7.97,7.98,7.95,7.95,1847200.0,7.5035,7.5129,7.4847,7.4847,1847200.0
2013-01-04 15:50:00,7.96,7.97,7.95,7.95,2950400.0,7.4941,7.5035,7.4847,7.4847,2950400.0
2013-01-07 09:30:00,7.89,7.9,7.87,7.87,1988000.0,7.4282,7.4376,7.4094,7.4094,1988000.0
2013-01-07 09:40:00,7.87,7.89,7.87,7.88,1653600.0,7.4094,7.4282,7.4094,7.4188,1653600.0
2013-01-07 09:50:00,7.88,7.89,7.86,7.88,3092800.0,7.4188,7.4282,7.4,7.4188,3092800.0
2013-01-07 10:00:00,7.88,7.9,7.88,7.9,1324000.0,7.4188,7.4376,7.4188,7.4376,1324000.0
2013-01-07 10:10:00,7.9,7.9,7.88,7.89,1321600.0,7.4376,7.4376,7.4188,7.4282,1321600.0
2013-01-07 10:20:00,7.89,7.9,7.88,7.9,876800.0,7.4282,7.4376,7.4188,7.4376,876800.0
2013-01-07 10:30:00,7.9,7.9,7.89,7.9,1447200.0,7.4376,7.4376,7.4282,7.4376,1447200.0
2013-01-07 10:40:00,7.9,7.91,7.9,7.9,1112000.0,7.4376,7.447,7.4376,7.4376,1112000.0
2013-01-07 10:50:00,7.9,7.9,7.89,7.89,964800.0,7.4376,7.4376,7.4282,7.4282,964800.0
2013-01-07 11:00:00,7.89,7.9,7.89,7.9,600000.0,7.4282,7.4376,7.4282,7.4376,600000.0
2013-01-07 11:10:00,7.9,7.9,7.88,7.89,742400.0,7.4376,7.4376,7.4188,7.4282,742400.0
2013-01-07 11:20:00,7.89,7.9,7.88,7.89,598400.0,7.4282,7.4376,7.4188,7.4282,598400.0
2013-01-07 11:30:00,7.89,7.9,7.89,7.89,413600.0,7.4282,7.4376,7.4282,7.4282,413600.0
2013-01-07 11:40:00,7.89,7.89,7.87,7.87,874400.0,7.4282,7.4282,7.4094,7.4094,874400.0
2013-01-07 11:50:00,7.87,7.88,7.86,7.86,1147200.0,7.4094,7.4188,7.4,7.4,1147200.0
2013-01-07 12:00:00,7.86,7.87,7.86,7.86,728000.0,7.4,7.4094,7.4,7.4,728000.0
2013-01-07 12:10:00,7.86,7.87,7.86,7.87,750400.0,7.4,7.4094,7.4,7.4094,750400.0
2013-01-07 12:20:00,7.87,7.87,7.85,7.86,1133600.0,7.4094,7.4094,7.3905,7.4,1133600.0
2013-01-07 12:30:00,7.86,7.86,7.85,7.86,705600.0,7.4,7.4,7.3905,7.4,705600.0
2013-01-07 12:40:00,7.86,7.87,7.86,7.87,764000.0,7.4,7.4094,7.4,7.4094,764000.0
2013-01-07 12:50:00,7.87,7.87,7.86,7.86,801600.0,7.4094,7.4094,7.4,7.4,801600.0
2013-01-07 13:00:00,7.86,7.87,7.86,7.87,436000.0,7.4,7.4094,7.4,7.4094,436000.0
2013-01-07 13:10:00,7.87,7.88,7.87,7.87,873600.0,7.4094,7.4188,7.4094,7.4094,873600.0
2013-01-07 13:20:00,7.87,7.88,7.87,7.87,390400.0,7.4094,7.4188,7.4094,7.4094,390400.0
2013-01-07 13:30:00,7.87,7.87,7.86,7.86,388800.0,7.4094,7.4094,7.4,7.4,388800.0
2013-01-07 13:40:00,7.87,7.87,7.85,7.86,455200.0,7.4094,7.4094,7.3905,7.4,455200.0
2013-01-07 13:50:00,7.86,7.87,7.86,7.87,360000.0,7.4,7.4094,7.4,7.4094,360000.0
2013-01-07 14:00:00,7.86,7.87,7.86,7.87,509600.0,7.4,7.4094,7.4,7.4094,509600.0
2013-01-07 14:10:00,7.87,7.88,7.87,7.87,818400.0,7.4094,7.4188,7.4094,7.4094,818400.0
2013-01-07 14:20:00,7.87,7.89,7.87,7.89,963200.0,7.4094,7.4282,7.4094,7.4282,963200.0
2013-01-07 14:30:00,7.89,7.89,7.88,7.89,815200.0,7.4282,7.4282,7.4188,7.4282,815200.0
2013-01-07 14:40:00,7.89,7.89,7.88,7.89,521600.0,7.4282,7.4282,7.4188,7.4282,521600.0
2013-01-07 14:50:00,7.89,7.9,7.89,7.89,479200.0,7.4282,7.4376,7.4282,7.4282,479200.0
2013-01-07 15:00:00,7.9,7.9,7.89,7.89,344000.0,7.4376,7.4376,7.4282,7.4282,344000.0
2013-01-07 15:10:00,7.89,7.9,7.89,7.9,594400.0,7.4282,7.4376,7.4282,7.4376,594400.0
2013-01-07 15:20:00,7.9,7.92,7.9,7.91,1141600.0,7.4376,7.4564,7.4376,7.447,1141600.0
2013-01-07 15:30:00,7.91,7.92,7.9,7.9,1192000.0,7.447,7.4564,7.4376,7.4376,1192000.0
2013-01-07 15:40:00,7.9,7.91,7.9,7.91,933600.0,7.4376,7.447,7.4376,7.447,933600.0
2013-01-07 15:50:00,7.91,7.91,7.9,7.91,1959200.0,7.447,7.447,7.4376,7.447,1959200.0
2013-01-08 09:30:00,7.88,7.9,7.87,7.89,1466400.0,7.4188,7.4376,7.4094,7.4282,1466400.0
2013-01-08 09:40:00,7.89,7.89,7.87,7.88,1786400.0,7.4282,7.4282,7.4094,7.4188,1786400.0
2013-01-08 09:50:00,7.88,7.88,7.86,7.86,1580800.0,7.4188,7.4188,7.4,7.4,1580800.0
2013-01-08 10:00:00,7.86,7.87,7.84,7.86,1386400.0,7.4,7.4094,7.3811,7.4,1386400.0
2013-01-08 10:10:00,7.86,7.86,7.83,7.83,2953600.0,7.4,7.4,7.3717,7.3717,2953600.0
2013-01-08 10:20:00,7.83,7.84,7.83,7.84,1841600.0,7.3717,7.3811,7.3717,7.3811,1841600.0
2013-01-08 10:30:00,7.84,7.84,7.82,7.82,1968800.0,7.3811,7.3811,7.3623,7.3623,1968800.0
2013-01-08 10:40:00,7.82,7.83,7.81,7.82,1962400.0,7.3623,7.3717,7.3529,7.3623,1962400.0
2013-01-08 10:50:00,7.82,7.83,7.81,7.82,774400.0,7.3623,7.3717,7.3529,7.3623,774400.0
2013-01-08 11:00:00,7.82,7.83,7.8,7.8,1633600.0,7.3623,7.3717,7.3435,7.3435,1633600.0
2013-01-08 11:10:00,7.8,7.81,7.8,7.8,1452800.0,7.3435,7.3529,7.3435,7.3435,1452800.0
2013-01-08 11:20:00,7.8,7.81,7.8,7.81,1222400.0,7.3435,7.3529,7.3435,7.3529,1222400.0
2013-01-08 11:30:00,7.81,7.83,7.81,7.83,1679200.0,7.3529,7.3717,7.3529,7.3717,1679200.0
2013-01-08 11:40:00,7.83,7.83,7.82,7.83,885600.0,7.3717,7.3717,7.3623,7.3717,885600.0
2013-01-08 11:50:00,7.83,7.83,7.82,7.83,634400.0,7.3717,7.3717,7.3623,7.3717,634400.0
2013-01-08 12:00:00,7.83,7.84,7.83,7.83,954400.0,7.3717,7.3811,7.3717,7.3717,954400.0
2013-01-08 12:10:00,7.83,7.84,7.83,7.83,479200.0,7.3717,7.3811,7.3717,7.3717,479200.0
2013-01-08 12:20:00,7.84,7.84,7.83,7.83,388000.0,7.3811,7.3811,7.3717,7.3717,388000.0
2013-01-08 12:30:00,7.83,7.83,7.82,7.82,528000.0,7.3717,7.3717,7.3623,7.3623,528000.0
2013-01-08 12:40:00,7.82,7.82,7.82,7.82,508800.0,7.3623,7.3623,7.3623,7.3623,508800.0
2013-01-08 12:50:00,7.82,7.82,7.81,7.82,1069600.0,7.3623,7.3623,7.3529,7.3623,1069600.0
2013-01-08 13:00:00,7.82,7.83,7.82,7.82,804000.0,7.3623,7.3717,7.3623,7.3623,804000.0
2013-01-08 13:10:00,7.83,7.84,7.82,7.84,1131200.0,7.3717,7.3811,7.3623,7.3811,1131200.0
2013-01-08 13:20:00,7.84,7.84,7.84,7.84,193600.0,7.3811,7.3811,7.3811,7.3811,193600.0
2013-01-08 13:30:00,7.84,7.85,7.84,7.84,886400.0,7.3811,7.3905,7.3811,7.3811,886400.0
2013-01-08 13:40:00,7.84,7.84,7.83,7.84,401600.0,7.3811,7.3811,7.3717,7.3811,401600.0
2013-01-08 13:50:00,7.84,7.84,7.83,7.84,448800.0,7.3811,7.3811,7.3717,7.3811,448800.0
2013-01-08 14:00:00,7.84,7.86,7.84,7.85,1788800.0,7.3811,7.4,7.3811,7.3905,1788800.0
2013-01-08 14:10:00,7.85,7.85,7.84,7.84,514400.0,7.3905,7.3905,7.3811,7.3811,514400.0
2013-01-08 14:20:00,7.84,7.85,7.84,7.84,629600.0,7.3811,7.3905,7.3811,7.3811,629600.0
2013-01-08 14:30:00,7.84,7.85,7.83,7.84,684000.0,7.3811,7.3905,7.3717,7.3811,684000.0
2013-01-08 14:40:00,7.84,7.84,7.83,7.84,730400.0,7.3811,7.3811,7.3717,7.3811,730400.0
2013-01-08 14:50:00,7.84,7.84,7.83,7.83,203200.0,7.3811,7.3811,7.3717,7.3717,203200.0
2013-01-08 15:00:00,7.83,7.85,7.83,7.85,793600.0,7.3717,7.3905,7.3717,7.3905,793600.0
2013-01-08 15:10:00,7.85,7.86,7.85,7.85,2212800.0,7.3905,7.4,7.3905,7.3905,2212800.0
2013-01-08 15:20:00,7.85,7.87,7.85,7.86,744800.0,7.3905,7.4094,7.3905,7.4,744800.0
2013-01-08 15:30:00,7.86,7.87,7.84,7.84,1056000.0,7.4,7.4094,7.3811,7.3811,1056000.0
2013-01-08 15:40:00,7.84,7.85,7.83,7.84,1237600.0,7.3811,7.3905,7.3717,7.3811,1237600.0
2013-01-08 15:50:00,7.84,7.86,7.84,7.86,3772000.0,7.3811,7.4,7.3811,7.4,3772000.0
2013-01-09 09:30:00,7.89,7.91,7.89,7.9,2044800.0,7.4282,7.447,7.4282,7.4376,2044800.0
2013-01-09 09:40:00,7.9,7.91,7.89,7.9,1982400.0,7.4376,7.447,7.4282,7.4376,1982400.0
2013-01-09 09:50:00,7.9,7.93,7.9,7.93,2173600.0,7.4376,7.4659,7.4376,7.4659,2173600.0
2013-01-09 10:00:00,7.93,7.94,7.92,7.93,2098400.0,7.4659,7.4753,7.4564,7.4659,2098400.0
2013-01-09 10:10:00,7.93,7.94,7.92,7.94,2160800.0,7.4659,7.4753,7.4564,7.4753,2160800.0
2013-01-09 10:20:00,7.94,7.94,7.93,7.93,966400.0,7.4753,7.4753,7.4659,7.4659,966400.0
2013-01-09 10:30:00,7.93,7.94,7.92,7.92,1590400.0,7.4659,7.4753,7.4564,7.4564,1590400.0
2013-01-09 10:40:00,7.93,7.93,7.91,7.91,862400.0,7.4659,7.4659,7.447,7.447,862400.0
2013-01-09 10:50:00,7.91,7.92,7.91,7.92,1147200.0,7.447,7.4564,7.447,7.4564,1147200.0
2013-01-09 11:00:00,7.92,7.93,7.91,7.92,528800.0,7.4564,7.4659,7.447,7.4564,528800.0
2013-01-09 11:10:00,7.93,7.93,7.92,7.92,1119200.0,7.4659,7.4659,7.4564,7.4564,1119200.0
2013-01-09 11:20:00,7.92,7.92,7.91,7.92,1163200.0,7.4564,7.4564,7.447,7.4564,1163200.0
2013-01-09 11:30:00,7.92,7.93,7.92,7.92,1272800.0,7.4564,7.4659,7.4564,7.4564,1272800.0
2013-01-09 11:40:00,7.92,7.93,7.92,7.93,795200.0,7.4564,7.4659,7.4564,7.4659,795200.0
2013-01-09 11:50:00,7.93,7.93,7.91,7.92,1428000.0,7.4659,7.4659,7.447,7.4564,1428000.0
2013-01-09 12:00:00,7.92,7.92,7.91,7.92,556800.0,7.4564,7.4564,7.447,7.4564,556800.0
2013-01-09 12:10:00,7.92,7.93,7.91,7.92,814400.0,7.4564,7.4659,7.447,7.4564,814400.0
2013-01-09 12:20:00,7.92,7.92,7.91,7.92,495200.0,7.4564,7.4564,7.447,7.4564,495200.0
2013-01-09 12:30:00,7.91,7.92,7.9,7.9,1131200.0,7.447,7.4564,7.4376,7.4376,1131200.0
2013-01-09 12:40:00,7.9,7.9,7.88,7.89,1525600.0,7.4376,7.4376,7.4188,7.4282,1525600.0
2013-01-09 12:50:00,7.89,7.9,7.88,7.9,806400.0,7.4282,7.4376,7.4188,7.4376,806400.0
2013-01-09 13:00:00,7.9,7.9,7.89,7.89,875200.0,7.4376,7.4376,7.4282,7.4282,875200.0
2013-01-09 13:10:00,7.89,7.9,7.88,7.9,678400.0,7.4282,7.4376,7.4188,7.4376,678400.0
2013-01-09 13:20:00,7.9,7.9,7.9,7.9,608000.0,7.4376,7.4376,7.4376,7.4376,608000.0
2013-01-09 13:30:00,7.9,7.91,7.89,7.91,753600.0,7.4376,7.447,7.4282,7.447,753600.0
2013-01-09 13:40:00,7.91,7.91,7.9,7.9,412800.0,7.447,7.447,7.4376,7.4376,412800.0
2013-01-09 13:50:00,7.9,7.9,7.9,7.9,427200.0,7.4376,7.4376,7.4376,7.4376,427200.0
2013-01-09 14:00:00,7.9,7.91,7.89,7.9,416800.0,7.4376,7.447,7.4282,7.4376,416800.0
2013-01-09 14:10:00,7.9,7.91,7.9,7.9,544800.0,7.4376,7.447,7.4376,7.4376,544800.0
2013-01-09 14:20:00,7.9,7.9,7.9,7.9,392800.0,7.4376,7.4376,7.4376,7.4376,392800.0
2013-01-09 14:30:00,7.9,7.91,7.89,7.9,736000.0,7.4376,7.447,7.4282,7.4376,736000.0
2013-01-09 14:40:00,7.9,7.9,7.88,7.89,1315200.0,7.4376,7.4376,7.4188,7.4282,1315200.0
2013-01-09 14:50:00,7.89,7.89,7.88,7.88,1152800.0,7.4282,7.4282,7.4188,7.4188,1152800.0
2013-01-09 15:00:00,7.88,7.88,7.87,7.87,1266400.0,7.4188,7.4188,7.4094,7.4094,1266400.0
2013-01-09 15:10:00,7.87,7.89,7.87,7.88,877600.0,7.4094,7.4282,7.4094,7.4188,877600.0
2013-01-09 15:20:00,7.88,7.89,7.88,7.89,704800.0,7.4188,7.4282,7.4188,7.4282,704800.0
2013-01-09 15:30:00,7.89,7.89,7.88,7.89,698400.0,7.4282,7.4282,7.4188,7.4282,698400.0
2013-01-09 15:40:00,7.89,7.89,7.88,7.89,1110400.0,7.4282,7.4282,7.4188,7.4282,1110400.0
2013-01-09 15:50:00,7.89,7.9,7.89,7.9,1857600.0,7.4282,7.4376,7.4282,7.4376,1857600.0
2013-01-10 09:30:00,7.99,8.0,7.97,7.97,2133600.0,7.5224,7.5318,7.5035,7.5035,2133600.0
2013-01-10 09:40:00,7.97,7.98,7.95,7.96,1685600.0,7.5035,7.5129,7.4847,7.4941,1685600.0
2013-01-10 09:50:00,7.96,7.98,7.96,7.98,1262400.0,7.4941,7.5129,7.4941,7.5129,1262400.0
2013-01-10 10:00:00,7.98,7.98,7.96,7.98,1539200.0,7.5129,7.5129,7.4941,7.5129,1539200.0
2013-01-10 10:10:00,7.98,7.98,7.96,7.97,1582400.0,7.5129,7.5129,7.4941,7.5035,1582400.0
2013-01-10 10:20:00,7.97,7.98,7.96,7.96,1948000.0,7.5035,7.5129,7.4941,7.4941,1948000.0
2013-01-10 10:30:00,7.96,7.96,7.92,7.94,3332800.0,7.4941,7.4941,7.4564,7.4753,3332800.0
2013-01-10 10:40:00,7.94,7.95,7.93,7.93,2221600.0,7.4753,7.4847,7.4659,7.4659,2221600.0
2013-01-10 10:50:00,7.93,7.95,7.92,7.92,1892800.0,7.4659,7.4847,7.4564,7.4564,1892800.0
2013-01-10 11:00:00,7.92,7.93,7.92,7.93,1700800.0,7.4564,7.4659,7.4564,7.4659,1700800.0
2013-01-10 11:10:00,7.93,7.93,7.9,7.91,2369600.0,7.4659,7.4659,7.4376,7.447,2369600.0
2013-01-10 11:20:00,7.91,7.93,7.91,7.93,1299200.0,7.447,7.4659,7.447,7.4659,1299200.0
2013-01-10 11:30:00,7.93,7.94,7.93,7.93,850400.0,7.4659,7.4753,7.4659,7.4659,850400.0
2013-01-10 11:40:00,7.93,7.94,7.93,7.93,557600.0,7.4659,7.4753,7.4659,7.4659,557600.0
2013-01-10 11:50:00,7.93,7.94,7.93,7.94,805600.0,7.4659,7.4753,7.4659,7.4753,805600.0
2013-01-10 12:00:00,7.94,7.94,7.93,7.94,778400.0,7.4753,7.4753,7.4659,7.4753,778400.0
2013-01-10 12:10:00,7.94,7.95,7.93,7.95,1092000.0,7.4753,7.4847,7.4659,7.4847,1092000.0
2013-01-10 12:20:00,7.95,7.95,7.94,7.95,2242400.0,7.4847,7.4847,7.4753,7.4847,2242400.0
2013-01-10 12:30:00,7.95,7.95,7.95,7.95,1664000.0,7.4847,7.4847,7.4847,7.4847,1664000.0
2013-01-10 12:40:00,7.95,7.96,7.94,7.95,1206400.0,7.4847,7.4941,7.4753,7.4847,1206400.0
2013-01-10 12:50:00,7.95,7.97,7.95,7.97,1635200.0,7.4847,7.5035,7.4847,7.5035,1635200.0
2013-01-10 13:00:00,7.97,7.97,7.96,7.96,1095200.0,7.5035,7.5035,7.4941,7.4941,1095200.0
2013-01-10 13:10:00,7.96,7.96,7.95,7.96,613600.0,7.4941,7.4941,7.4847,7.4941,613600.0
2013-01-10 13:20:00,7.96,7.97,7.96,7.96,634400.0,7.4941,7.5035,7.4941,7.4941,634400.0
2013-01-10 13:30:00,7.96,7.96,7.95,7.96,304800.0,7.4941,7.4941,7.4847,7.4941,304800.0
2013-01-10 13:40:00,7.96,7.96,7.96,7.96,421600.0,7.4941,7.4941,7.4941,7.4941,421600.0
2013-01-10 13:50:00,7.96,7.97,7.96,7.97,781600.0,7.4941,7.5035,7.4941,7.5035,781600.0
2013-01-10 14:00:00,7.97,7.97,7.96,7.97,499200.0,7.5035,7.5035,7.4941,7.5035,499200.0
2013-01-10 14:10:00,7.97,7.97,7.96,7.96,780000.0,7.5035,7.5035,7.4941,7.4941,780000.0
2013-01-10 14:20:00,7.97,7.97,7.95,7.96,664800.0,7.5035,7.5035,7.4847,7.4941,664800.0
2013-01-10 14:30:00,7.96,7.97,7.95,7.97,920800.0,7.4941,7.5035,7.4847,7.5035,920800.0
2013-01-10 14:40:00,7.97,7.99,7.97,7.99,1623200.0,7.5035,7.5224,7.5035,7.5224,1623200.0
2013-01-10 14:50:00,7.99,8.0,7.99,8.0,2714400.0,7.5224,7.5318,7.5224,7.5318,2714400.0
2013-01-10 15:00:00,8.0,8.01,8.0,8.0,2600000.0,7.5318,7.5412,7.5318,7.5318,2600000.0
2013-01-10 15:10:00,8.0,8.01,8.0,8.01,1237600.0,7.5318,7.5412,7.5318,7.5412,1237600.0
2013-01-10 15:20:00,8.01,8.02,8.01,8.01,1129600.0,7.5412,7.5506,7.5412,7.5412,1129600.0
2013-01-10 15:30:00,8.01,8.02,8.01,8.01,745600.0,7.5412,7.5506,7.5412,7.5412,745600.0
2013-01-10 15:40:00,8.01,8.03,8.01,8.02,2407200.0,7.5412,7.56,7.5412,7.5506,2407200.0
2013-01-10 15:50:00,8.02,8.03,8.01,8.02,1908000.0,7.5506,7.56,7.5412,7.5506,1908000.0
2013-01-11 09:30:00,8.02,8.03,8.0,8.01,1472000.0,7.5506,7.56,7.5318,7.5412,1472000.0
2013-01-11 09:40:00,8.01,8.02,8.0,8.0,2188800.0,7.5412,7.5506,7.5318,7.5318,2188800.0
2013-01-11 09:50:00,8.0,8.0,7.98,7.98,1772800.0,7.5318,7.5318,7.5129,7.5129,1772800.0
2013-01-11 10:00:00,7.98,7.99,7.98,7.98,1517600.0,7.5129,7.5224,7.5129,7.5129,1517600.0
2013-01-11 10:10:00,7.98,7.99,7.98,7.98,995200.0,7.5129,7.5224,7.5129,7.5129,995200.0
2013-01-11 10:20:00,7.98,7.98,7.97,7.98,934400.0,7.5129,7.5129,7.5035,7.5129,934400.0
2013-01-11 10:30:00,7.98,7.99,7.97,7.99,917600.0,7.5129,7.5224,7.5035,7.5224,917600.0
2013-01-11 10:40:00,7.99,8.0,7.99,8.0,1021600.0,7.5224,7.5318,7.5224,7.5318,1021600.0
2013-01-11 10:50:00,8.0,8.0,7.99,7.99,713600.0,7.5318,7.5318,7.5224,7.5224,713600.0
2013-01-11 11:00:00,7.99,8.01,7.99,8.0,1057600.0,7.5224,7.5412,7.5224,7.5318,1057600.0
2013-01-11 11:10:00,8.0,8.0,7.99,8.0,475200.0,7.5318,7.5318,7.5224,7.5318,475200.0
2013-01-11 11:20:00,8.0,8.0,7.98,7.98,819200.0,7.5318,7.5318,7.5129,7.5129,819200.0
2013-01-11 11:30:00,7.99,7.99,7.98,7.99,474400.0,7.5224,7.5224,7.5129,7.5224,474400.0
2013-01-11 11:40:00,7.99,8.0,7.99,8.0,311200.0,7.5224,7.5318,7.5224,7.5318,311200.0
2013-01-11 11:50:00,8.0,8.01,8.0,8.01,1044000.0,7.5318,7.5412,7.5318,7.5412,1044000.0
2013-01-11 12:00:00,8.01,8.01,8.0,8.01,556000.0,7.5412,7.5412,7.5318,7.5412,556000.0
2013-01-11 12:10:00,8.01,8.01,8.0,8.01,416800.0,7.5412,7.5412,7.5318,7.5412,416800.0
2013-01-11 12:20:00,8.01,8.01,8.0,8.0,355200.0,7.5412,7.5412,7.5318,7.5318,355200.0
2013-01-11 12:30:00,8.0,8.0,7.99,8.0,779200.0,7.5318,7.5318,7.5224,7.5318,779200.0
2013-01-11 12:40:00,8.0,8.0,8.0,8.0,371200.0,7.5318,7.5318,7.5318,7.5318,371200.0
2013-01-11 12:50:00,8.0,8.01,8.0,8.0,586400.0,7.5318,7.5412,7.5318,7.5318,586400.0
2013-01-11 13:00:00,8.0,8.0,7.99,7.99,283200.0,7.5318,7.5318,7.5224,7.5224,283200.0
2013-01-11 13:10:00,7.99,7.99,7.99,7.99,677600.0,7.5224,7.5224,7.5224,7.5224,677600.0
2013-01-11 13:20:00,7.99,7.99,7.99,7.99,299200.0,7.5224,7.5224,7.5224,7.5224,299200.0
2013-01-11 13:30:00,7.99,8.01,7.99,8.01,1152800.0,7.5224,7.5412,7.5224,7.5412,1152800.0
2013-01-11 13:40:00,8.01,8.01,7.98,7.99,1038400.0,7.5412,7.5412,7.5129,7.5224,1038400.0
2013-01-11 13:50:00,7.99,7.99,7.99,7.99,358400.0,7.5224,7.5224,7.5224,7.5224,358400.0
2013-01-11 14:00:00,7.99,8.0,7.99,8.0,336800.0,7.5224,7.5318,7.5224,7.5318,336800.0
2013-01-11 14:10:00,8.0,8.01,8.0,8.01,537600.0,7.5318,7.5412,7.5318,7.5412,537600.0
2013-01-11 14:20:00,8.01,8.01,8.0,8.01,232000.0,7.5412,7.5412,7.5318,7.5412,232000.0
2013-01-11 14:30:00,8.01,8.01,8.01,8.01,439200.0,7.5412,7.5412,7.5412,7.5412,439200.0
2013-01-11 14:40:00,8.01,8.01,8.0,8.0,376000.0,7.5412,7.5412,7.5318,7.5318,376000.0
2013-01-11 14:50:00,8.0,8.01,8.0,8.01,448800.0,7.5318,7.5412,7.5318,7.5412,448800.0
2013-01-11 15:00:00,8.01,8.01,7.99,8.0,790400.0,7.5412,7.5412,7.5224,7.5318,790400.0
2013-01-11 15:10:00,8.0,8.01,8.0,8.01,592000.0,7.5318,7.5412,7.5318,7.5412,592000.0
2013-01-11 15:20:00,8.01,8.02,8.01,8.02,1343200.0,7.5412,7.5506,7.5412,7.5506,1343200.0
2013-01-11 15:30:00,8.02,8.03,8.01,8.02,982400.0,7.5506,7.56,7.5412,7.5506,982400.0
2013-01-11 15:40:00,8.02,8.03,8.01,8.02,1725600.0,7.5506,7.56,7.5412,7.5506,1725600.0
2013-01-11 15:50:00,8.02,8.03,8.01,8.03,2383200.0,7.5506,7.56,7.5412,7.56,2383200.0
2013-01-14 09:30:00,8.0,8.02,8.0,8.01,1647200.0,7.5318,7.5506,7.5318,7.5412,1647200.0
2013-01-14 09:40:00,8.01,8.02,8.0,8.0,3924800.0,7.5412,7.5506,7.5318,7.5318,3924800.0
2013-01-14 09:50:00,8.0,8.0,7.97,7.98,2433600.0,7.5318,7.5318,7.5035,7.5129,2433600.0
2013-01-14 10:00:00,7.98,7.98,7.96,7.97,1792000.0,7.5129,7.5129,7.4941,7.5035,1792000.0
2013-01-14 10:10:00,7.97,7.98,7.97,7.97,769600.0,7.5035,7.5129,7.5035,7.5035,769600.0
2013-01-14 10:20:00,7.97,7.97,7.95,7.96,1548800.0,7.5035,7.5035,7.4847,7.4941,1548800.0
2013-01-14 10:30:00,7.96,7.98,7.96,7.98,1098400.0,7.4941,7.5129,7.4941,7.5129,1098400.0
2013-01-14 10:40:00,7.98,7.99,7.97,7.99,1027200.0,7.5129,7.5224,7.5035,7.5224,1027200.0
2013-01-14 10:50:00,7.99,7.99,7.98,7.99,1000000.0,7.5224,7.5224,7.5129,7.5224,1000000.0
2013-01-14 11:00:00,7.99,7.99,7.99,7.99,592800.0,7.5224,7.5224,7.5224,7.5224,592800.0
2013-01-14 11:10:00,7.99,8.0,7.99,7.99,429600.0,7.5224,7.5318,7.5224,7.5224,429600.0
2013-01-14 11:20:00,7.99,7.99,7.99,7.99,477600.0,7.5224,7.5224,7.5224,7.5224,477600.0
2013-01-14 11:30:00,7.99,7.99,7.98,7.98,608000.0,7.5224,7.5224,7.5129,7.5129,608000.0
2013-01-14 11:40:00,7.98,7.99,7.97,7.99,1327200.0,7.5129,7.5224,7.5035,7.5224,1327200.0
2013-01-14 11:50:00,7.99,8.0,7.99,7.99,436800.0,7.5224,7.5318,7.5224,7.5224,436800.0
2013-01-14 12:00:00,7.99,8.0,7.99,7.99,585600.0,7.5224,7.5318,7.5224,7.5224,585600.0
2013-01-14 12:10:00,7.99,7.99,7.98,7.98,592800.0,7.5224,7.5224,7.5129,7.5129,592800.0
2013-01-14 12:20:00,7.98,7.98,7.97,7.97,888000.0,7.5129,7.5129,7.5035,7.5035,888000.0
2013-01-14 12:30:00,7.97,7.98,7.97,7.98,311200.0,7.5035,7.5129,7.5035,7.5129,311200.0
2013-01-14 12:40:00,7.98,7.99,7.98,7.99,538400.0,7.5129,7.5224,7.5129,7.5224,538400.0
2013-01-14 12:50:00,7.99,7.99,7.98,7.98,386400.0,7.5224,7.5224,7.5129,7.5129,386400.0
2013-01-14 13:00:00,7.98,7.98,7.97,7.97,620000.0,7.5129,7.5129,7.5035,7.5035,620000.0
2013-01-14 13:10:00,7.97,7.99,7.97,7.99,667200.0,7.5035,7.5224,7.5035,7.5224,667200.0
2013-01-14 13:20:00,7.99,8.0,7.99,7.99,700800.0,7.5224,7.5318,7.5224,7.5224,700800.0
2013-01-14 13:30:00,7.99,7.99,7.99,7.99,404000.0,7.5224,7.5224,7.5224,7.5224,404000.0
2013-01-14 13:40:00,7.99,7.99,7.98,7.98,355200.0,7.5224,7.5224,7.5129,7.5129,355200.0
2013-01-14 13:50:00,7.98,7.99,7.98,7.98,301600.0,7.5129,7.5224,7.5129,7.5129,301600.0
2013-01-14 14:00:00,7.98,8.01,7.98,8.0,1051200.0,7.5129,7.5412,7.5129,7.5318,1051200.0
2013-01-14 14:10:00,8.0,8.01,8.0,8.0,615200.0,7.5318,7.5412,7.5318,7.5318,615200.0
2013-01-14 14:20:00,8.0,8.01,8.0,8.01,509600.0,7.5318,7.5412,7.5318,7.5412,509600.0
2013-01-14 14:30:00,8.01,8.02,8.0,8.01,636000.0,7.5412,7.5506,7.5318,7.5412,636000.0
2013-01-14 14:40:00,8.01,8.01,8.0,8.0,354400.0,7.5412,7.5412,7.5318,7.5318,354400.0
2013-01-14 14:50:00,8.01,8.01,8.0,8.01,337600.0,7.5412,7.5412,7.5318,7.5412,337600.0
2013-01-14 15:00:00,8.01,8.02,8.01,8.02,732000.0,7.5412,7.5506,7.5412,7.5506,732000.0
2013-01-14 15:10:00,8.02,8.02,8.01,8.02,368800.0,7.5506,7.5506,7.5412,7.5506,368800.0
2013-01-14 15:20:00,8.02,8.02,8.0,8.01,771200.0,7.5506,7.5506,7.5318,7.5412,771200.0
2013-01-14 15:30:00,8.01,8.01,7.99,7.99,1094400.0,7.5412,7.5412,7.5224,7.5224,1094400.0
2013-01-14 15:40:00,7.99,8.0,7.99,8.0,662400.0,7.5224,7.5318,7.5224,7.5318,662400.0
2013-01-14 15:50:00,8.0,8.01,7.98,8.01,1454400.0,7.5318,7.5412,7.5129,7.5412,1454400.0
2013-01-15 09:30:00,7.93,7.96,7.93,7.95,2427200.0,7.4659,7.4941,7.4659,7.4847,2427200.0
2013-01-15 09:40:00,7.95,7.96,7.93,7.94,1796000.0,7.4847,7.4941,7.4659,7.4753,1796000.0
2013-01-15 09:50:00,7.95,7.96,7.94,7.95,1899200.0,7.4847,7.4941,7.4753,7.4847,1899200.0
2013-01-15 10:00:00,7.95,7.96,7.95,7.96,1010400.0,7.4847,7.4941,7.4847,7.4941,1010400.0
2013-01-15 10:10:00,7.96,7.97,7.96,7.96,1189600.0,7.4941,7.5035,7.4941,7.4941,1189600.0
2013-01-15 10:20:00,7.96,7.96,7.95,7.95,1413600.0,7.4941,7.4941,7.4847,7.4847,1413600.0
2013-01-15 10:30:00,7.95,7.96,7.95,7.96,557600.0,7.4847,7.4941,7.4847,7.4941,557600.0
2013-01-15 10:40:00,7.96,7.97,7.95,7.96,373600.0,7.4941,7.5035,7.4847,7.4941,373600.0
2013-01-15 10:50:00,7.96,7.98,7.96,7.97,834400.0,7.4941,7.5129,7.4941,7.5035,834400.0
2013-01-15 11:00:00,7.97,7.98,7.97,7.97,588800.0,7.5035,7.5129,7.5035,7.5035,588800.0
2013-01-15 11:10:00,7.97,7.97,7.96,7.96,556800.0,7.5035,7.5035,7.4941,7.4941,556800.0
2013-01-15 11:20:00,7.96,7.97,7.96,7.97,340000.0,7.4941,7.5035,7.4941,7.5035,340000.0
2013-01-15 11:30:00,7.97,7.98,7.97,7.98,538400.0,7.5035,7.5129,7.5035,7.5129,538400.0
2013-01-15 11:40:00,7.98,7.99,7.97,7.98,673600.0,7.5129,7.5224,7.5035,7.5129,673600.0
2013-01-15 11:50:00,7.99,7.99,7.97,7.98,368000.0,7.5224,7.5224,7.5035,7.5129,368000.0
2013-01-15 12:00:00,7.98,7.98,7.98,7.98,583200.0,7.5129,7.5129,7.5129,7.5129,583200.0
2013-01-15 12:10:00,7.98,7.99,7.98,7.99,595200.0,7.5129,7.5224,7.5129,7.5224,595200.0
2013-01-15 12:20:00,7.99,7.99,7.98,7.99,276000.0,7.5224,7.5224,7.5129,7.5224,276000.0
2013-01-15 12:30:00,7.99,8.0,7.99,8.0,603200.0,7.5224,7.5318,7.5224,7.5318,603200.0
2013-01-15 12:40:00,8.0,8.01,8.0,8.0,855200.0,7.5318,7.5412,7.5318,7.5318,855200.0
2013-01-15 12:50:00,8.0,8.0,7.99,7.99,285600.0,7.5318,7.5318,7.5224,7.5224,285600.0
2013-01-15 13:00:00,7.99,8.0,7.99,7.99,426400.0,7.5224,7.5318,7.5224,7.5224,426400.0
2013-01-15 13:10:00,8.0,8.0,7.99,8.0,852000.0,7.5318,7.5318,7.5224,7.5318,852000.0
2013-01-15 13:20:00,8.0,8.0,7.99,8.0,642400.0,7.5318,7.5318,7.5224,7.5318,642400.0
2013-01-15 13:30:00,8.0,8.0,7.99,8.0,572000.0,7.5318,7.5318,7.5224,7.5318,572000.0
2013-01-15 13:40:00,8.0,8.0,7.99,7.99,233600.0,7.5318,7.5318,7.5224,7.5224,233600.0
2013-01-15 13:50:00,7.99,8.0,7.97,7.98,1185600.0,7.5224,7.5318,7.5035,7.5129,1185600.0
2013-01-15 14:00:00,7.98,7.98,7.97,7.98,477600.0,7.5129,7.5129,7.5035,7.5129,477600.0
2013-01-15 14:10:00,7.98,7.99,7.97,7.98,448000.0,7.5129,7.5224,7.5035,7.5129,448000.0
2013-01-15 14:20:00,7.98,7.98,7.97,7.98,520000.0,7.5129,7.5129,7.5035,7.5129,520000.0
2013-01-15 14:30:00,7.98,7.98,7.98,7.98,314400.0,7.5129,7.5129,7.5129,7.5129,314400.0
2013-01-15 14:40:00,7.98,8.0,7.98,8.0,1015200.0,7.5129,7.5318,7.5129,7.5318,1015200.0
2013-01-15 14:50:00,8.0,8.01,8.0,8.01,677600.0,7.5318,7.5412,7.5318,7.5412,677600.0
2013-01-15 15:00:00,8.01,8.02,8.01,8.01,1079200.0,7.5412,7.5506,7.5412,7.5412,1079200.0
2013-01-15 15:10:00,8.01,8.02,8.01,8.02,585600.0,7.5412,7.5506,7.5412,7.5506,585600.0
2013-01-15 15:20:00,8.02,8.03,8.02,8.02,1027200.0,7.5506,7.56,7.5506,7.5506,1027200.0
2013-01-15 15:30:00,8.02,8.03,8.02,8.02,750400.0,7.5506,7.56,7.5506,7.5506,750400.0
2013-01-15 15:40:00,8.02,8.04,8.02,8.02,1514400.0,7.5506,7.5694,7.5506,7.5506,1514400.0
2013-01-15 15:50:00,8.02,8.03,8.01,8.02,1794400.0,7.5506,7.56,7.5412,7.5506,1794400.0
2013-01-16 09:30:00,7.99,8.0,7.97,7.98,2188800.0,7.5224,7.5318,7.5035,7.5129,2188800.0
2013-01-16 09:40:00,7.98,7.99,7.97,7.99,1604000.0,7.5129,7.5224,7.5035,7.5224,1604000.0
2013-01-16 09:50:00,7.99,8.0,7.98,7.99,952000.0,7.5224,7.5318,7.5129,7.5224,952000.0
2013-01-16 10:00:00,7.99,8.01,7.99,8.0,1765600.0,7.5224,7.5412,7.5224,7.5318,1765600.0
2013-01-16 10:10:00,8.0,8.01,8.0,8.0,799200.0,7.5318,7.5412,7.5318,7.5318,799200.0
2013-01-16 10:20:00,8.01,8.02,8.0,8.01,840000.0,7.5412,7.5506,7.5318,7.5412,840000.0
2013-01-16 10:30:00,8.01,8.01,8.0,8.01,693600.0,7.5412,7.5412,7.5318,7.5412,693600.0
2013-01-16 10:40:00,8.01,8.01,8.0,8.01,338400.0,7.5412,7.5412,7.5318,7.5412,338400.0
2013-01-16 10:50:00,8.01,8.01,8.0,8.0,532800.0,7.5412,7.5412,7.5318,7.5318,532800.0
2013-01-16 11:00:00,8.0,8.01,8.0,8.01,1066400.0,7.5318,7.5412,7.5318,7.5412,1066400.0
2013-01-16 11:10:00,8.01,8.03,8.01,8.02,1221600.0,7.5412,7.56,7.5412,7.5506,1221600.0
2013-01-16 11:20:00,8.02,8.03,8.02,8.03,776800.0,7.5506,7.56,7.5506,7.56,776800.0
2013-01-16 11:30:00,8.03,8.03,8.02,8.02,550400.0,7.56,7.56,7.5506,7.5506,550400.0
2013-01-16 11:40:00,8.02,8.03,8.02,8.03,301600.0,7.5506,7.56,7.5506,7.56,301600.0
2013-01-16 11:50:00,8.03,8.03,8.02,8.02,593600.0,7.56,7.56,7.5506,7.5506,593600.0
2013-01-16 12:00:00,8.02,8.03,8.02,8.02,539200.0,7.5506,7.56,7.5506,7.5506,539200.0
2013-01-16 12:10:00,8.02,8.02,8.02,8.02,303200.0,7.5506,7.5506,7.5506,7.5506,303200.0
2013-01-16 12:20:00,8.02,8.02,8.02,8.02,103200.0,7.5506,7.5506,7.5506,7.5506,103200.0
2013-01-16 12:30:00,8.02,8.02,8.01,8.02,556000.0,7.5506,7.5506,7.5412,7.5506,556000.0
2013-01-16 12:40:00,8.02,8.02,8.0,8.01,469600.0,7.5506,7.5506,7.5318,7.5412,469600.0
2013-01-16 12:50:00,8.01,8.01,8.01,8.01,486400.0,7.5412,7.5412,7.5412,7.5412,486400.0
2013-01-16 13:00:00,8.01,8.02,8.0,8.02,445600.0,7.5412,7.5506,7.5318,7.5506,445600.0
2013-01-16 13:10:00,8.02,8.02,8.02,8.02,331200.0,7.5506,7.5506,7.5506,7.5506,331200.0
2013-01-16 13:20:00,8.02,8.02,8.02,8.02,464800.0,7.5506,7.5506,7.5506,7.5506,464800.0
2013-01-16 13:30:00,8.02,8.03,8.02,8.03,1020800.0,7.5506,7.56,7.5506,7.56,1020800.0
2013-01-16 13:40:00,8.03,8.04,8.03,8.04,696000.0,7.56,7.5694,7.56,7.5694,696000.0
2013-01-16 13:50:00,8.03,8.04,8.03,8.03,192800.0,7.56,7.5694,7.56,7.56,192800.0
2013-01-16 14:00:00,8.03,8.04,8.02,8.02,782400.0,7.56,7.5694,7.5506,7.5506,782400.0
2013-01-16 14:10:00,8.03,8.03,8.02,8.03,424000.0,7.56,7.56,7.5506,7.56,424000.0
2013-01-16 14:20:00,8.03,8.04,8.03,8.04,384800.0,7.56,7.5694,7.56,7.5694,384800.0
2013-01-16 14:30:00,8.04,8.05,8.04,8.04,1210400.0,7.5694,7.5788,7.5694,7.5694,1210400.0
2013-01-16 14:40:00,8.04,8.04,8.03,8.04,339200.0,7.5694,7.5694,7.56,7.5694,339200.0
2013-01-16 14:50:00,8.04,8.04,8.04,8.04,377600.0,7.5694,7.5694,7.5694,7.5694,377600.0
2013-01-16 15:00:00,8.04,8.04,8.03,8.04,741600.0,7.5694,7.5694,7.56,7.5694,741600.0
2013-01-16 15:10:00,8.04,8.04,8.04,8.04,197600.0,7.5694,7.5694,7.5694,7.5694,197600.0
2013-01-16 15:20:00,8.04,8.04,8.02,8.02,1582400.0,7.5694,7.5694,7.5506,7.5506,1582400.0
2013-01-16 15:30:00,8.02,8.03,8.02,8.03,1026400.0,7.5506,7.56,7.5506,7.56,1026400.0
2013-01-16 15:40:00,8.03,8.03,8.02,8.03,749600.0,7.56,7.56,7.5506,7.56,749600.0
2013-01-16 15:50:00,8.03,8.03,8.02,8.02,2700800.0,7.56,7.56,7.5506,7.5506,2700800.0
2013-01-17 09:30:00,8.09,8.09,8.07,8.08,3352000.0,7.6165,7.6165,7.5977,7.6071,3352000.0
2013-01-17 09:40:00,8.08,8.08,8.06,8.06,1784800.0,7.6071,7.6071,7.5883,7.5883,1784800.0
2013-01-17 09:50:00,8.06,8.09,8.06,8.08,2222400.0,7.5883,7.6165,7.5883,7.6071,2222400.0
2013-01-17 10:00:00,8.08,8.09,8.06,8.08,4956000.0,7.6071,7.6165,7.5883,7.6071,4956000.0
2013-01-17 10:10:00,8.08,8.11,8.08,8.1,5105600.0,7.6071,7.6353,7.6071,7.6259,5105600.0
2013-01-17 10:20:00,8.1,8.11,8.1,8.11,2616800.0,7.6259,7.6353,7.6259,7.6353,2616800.0
2013-01-17 10:30:00,8.1,8.1,8.1,8.1,594400.0,7.6259,7.6259,7.6259,7.6259,594400.0
2013-01-17 10:40:00,8.1,8.1,8.09,8.09,1159200.0,7.6259,7.6259,7.6165,7.6165,1159200.0
2013-01-17 10:50:00,8.09,8.1,8.08,8.09,1617600.0,7.6165,7.6259,7.6071,7.6165,1617600.0
2013-01-17 11:00:00,8.09,8.09,8.08,8.09,1021600.0,7.6165,7.6165,7.6071,7.6165,1021600.0
2013-01-17 11:10:00,8.09,8.09,8.09,8.09,536800.0,7.6165,7.6165,7.6165,7.6165,536800.0
2013-01-17 11:20:00,8.09,8.1,8.09,8.1,908800.0,7.6165,7.6259,7.6165,7.6259,908800.0
2013-01-17 11:30:00,8.1,8.12,8.1,8.11,1946400.0,7.6259,7.6447,7.6259,7.6353,1946400.0
2013-01-17 11:40:00,8.11,8.11,8.11,8.11,585600.0,7.6353,7.6353,7.6353,7.6353,585600.0
2013-01-17 11:50:00,8.11,8.12,8.1,8.1,974400.0,7.6353,7.6447,7.6259,7.6259,974400.0
2013-01-17 12:00:00,8.1,8.11,8.1,8.11,977600.0,7.6259,7.6353,7.6259,7.6353,977600.0
2013-01-17 12:10:00,8.11,8.12,8.1,8.12,844000.0,7.6353,7.6447,7.6259,7.6447,844000.0
2013-01-17 12:20:00,8.12,8.13,8.12,8.13,1851200.0,7.6447,7.6542,7.6447,7.6542,1851200.0
2013-01-17 12:30:00,8.13,8.14,8.13,8.13,1091200.0,7.6542,7.6636,7.6542,7.6542,1091200.0
2013-01-17 12:40:00,8.13,8.13,8.13,8.13,528800.0,7.6542,7.6542,7.6542,7.6542,528800.0
2013-01-17 12:50:00,8.13,8.13,8.12,8.13,713600.0,7.6542,7.6542,7.6447,7.6542,713600.0
2013-01-17 13:00:00,8.13,8.13,8.12,8.12,407200.0,7.6542,7.6542,7.6447,7.6447,407200.0
2013-01-17 13:10:00,8.12,8.13,8.12,8.13,782400.0,7.6447,7.6542,7.6447,7.6542,782400.0
2013-01-17 13:20:00,8.13,8.13,8.12,8.13,842400.0,7.6542,7.6542,7.6447,7.6542,842400.0
2013-01-17 13:30:00,8.13,8.13,8.12,8.13,980800.0,7.6542,7.6542,7.6447,7.6542,980800.0
2013-01-17 13:40:00,8.13,8.14,8.13,8.13,1189600.0,7.6542,7.6636,7.6542,7.6542,1189600.0
2013-01-17 13:50:00,8.13,8.15,8.13,8.15,1684800.0,7.6542,7.673,7.6542,7.673,1684800.0
2013-01-17 14:00:00,8.15,8.16,8.15,8.15,1888800.0,7.673,7.6824,7.673,7.673,1888800.0
2013-01-17 14:10:00,8.15,8.16,8.15,8.16,950400.0,7.673,7.6824,7.673,7.6824,950400.0
2013-01-17 14:20:00,8.16,8.17,8.15,8.16,1316800.0,7.6824,7.6918,7.673,7.6824,1316800.0
2013-01-17 14:30:00,8.15,8.16,8.15,8.16,669600.0,7.673,7.6824,7.673,7.6824,669600.0
2013-01-17 14:40:00,8.16,8.17,8.15,8.15,948800.0,7.6824,7.6918,7.673,7.673,948800.0
2013-01-17 14:50:00,8.15,8.16,8.14,8.15,1466400.0,7.673,7.6824,7.6636,7.673,1466400.0
2013-01-17 15:00:00,8.15,8.15,8.15,8.15,812000.0,7.673,7.673,7.673,7.673,812000.0
2013-01-17 15:10:00,8.15,8.15,8.15,8.15,542400.0,7.673,7.673,7.673,7.673,542400.0
2013-01-17 15:20:00,8.15,8.15,8.13,8.14,1888000.0,7.673,7.673,7.6542,7.6636,1888000.0
2013-01-17 15:30:00,8.15,8.15,8.14,8.14,1241600.0,7.673,7.673,7.6636,7.6636,1241600.0
2013-01-17 15:40:00,8.14,8.15,8.14,8.14,1473600.0,7.6636,7.673,7.6636,7.6636,1473600.0
2013-01-17 15:50:00,8.14,8.14,8.12,8.12,2807200.0,7.6636,7.6636,7.6447,7.6447,2807200.0
2013-01-18 09:30:00,8.12,8.13,8.09,8.1,3602400.0,7.6447,7.6542,7.6165,7.6259,3602400.0
2013-01-18 09:40:00,8.1,8.12,8.09,8.11,1701600.0,7.6259,7.6447,7.6165,7.6353,1701600.0
2013-01-18 09:50:00,8.11,8.12,8.09,8.11,2128000.0,7.6353,7.6447,7.6165,7.6353,2128000.0
2013-01-18 10:00:00,8.11,8.11,8.1,8.11,1125600.0,7.6353,7.6353,7.6259,7.6353,1125600.0
2013-01-18 10:10:00,8.11,8.12,8.1,8.11,985600.0,7.6353,7.6447,7.6259,7.6353,985600.0
2013-01-18 10:20:00,8.11,8.11,8.1,8.1,1180800.0,7.6353,7.6353,7.6259,7.6259,1180800.0
2013-01-18 10:30:00,8.1,8.1,8.09,8.1,940800.0,7.6259,7.6259,7.6165,7.6259,940800.0
2013-01-18 10:40:00,8.1,8.1,8.09,8.1,1085600.0,7.6259,7.6259,7.6165,7.6259,1085600.0
2013-01-18 10:50:00,8.1,8.1,8.09,8.09,721600.0,7.6259,7.6259,7.6165,7.6165,721600.0
2013-01-18 11:00:00,8.09,8.09,8.08,8.08,1396000.0,7.6165,7.6165,7.6071,7.6071,1396000.0
2013-01-18 11:10:00,8.08,8.09,8.07,8.09,2212800.0,7.6071,7.6165,7.5977,7.6165,2212800.0
2013-01-18 11:20:00,8.09,8.1,8.09,8.09,1596000.0,7.6165,7.6259,7.6165,7.6165,1596000.0
2013-01-18 11:30:00,8.09,8.1,8.08,8.09,1101600.0,7.6165,7.6259,7.6071,7.6165,1101600.0
2013-01-18 11:40:00,8.09,8.09,8.06,8.07,1676000.0,7.6165,7.6165,7.5883,7.5977,1676000.0
2013-01-18 11:50:00,8.07,8.08,8.07,8.07,1424000.0,7.5977,7.6071,7.5977,7.5977,1424000.0
2013-01-18 12:00:00,8.08,8.08,8.07,8.08,1028000.0,7.6071,7.6071,7.5977,7.6071,1028000.0
2013-01-18 12:10:00,8.08,8.08,8.08,8.08,906400.0,7.6071,7.6071,7.6071,7.6071,906400.0
2013-01-18 12:20:00,8.08,8.08,8.08,8.08,568800.0,7.6071,7.6071,7.6071,7.6071,568800.0
2013-01-18 12:30:00,8.08,8.09,8.08,8.08,842400.0,7.6071,7.6165,7.6071,7.6071,842400.0
2013-01-18 12:40:00,8.08,8.09,8.08,8.09,526400.0,7.6071,7.6165,7.6071,7.6165,526400.0
2013-01-18 12:50:00,8.08,8.11,8.08,8.1,1692800.0,7.6071,7.6353,7.6071,7.6259,1692800.0
2013-01-18 13:00:00,8.1,8.12,8.1,8.12,1099200.0,7.6259,7.6447,7.6259,7.6447,1099200.0
2013-01-18 13:10:00,8.12,8.13,8.12,8.13,2476000.0,7.6447,7.6542,7.6447,7.6542,2476000.0
2013-01-18 13:20:00,8.13,8.13,8.12,8.12,734400.0,7.6542,7.6542,7.6447,7.6447,734400.0
2013-01-18 13:30:00,8.12,8.12,8.12,8.12,372000.0,7.6447,7.6447,7.6447,7.6447,372000.0
2013-01-18 13:40:00,8.12,8.13,8.12,8.12,214400.0,7.6447,7.6542,7.6447,7.6447,214400.0
2013-01-18 13:50:00,8.12,8.13,8.12,8.12,490400.0,7.6447,7.6542,7.6447,7.6447,490400.0
2013-01-18 14:00:00,8.12,8.12,8.12,8.12,441600.0,7.6447,7.6447,7.6447,7.6447,441600.0
2013-01-18 14:10:00,8.12,8.13,8.12,8.12,360800.0,7.6447,7.6542,7.6447,7.6447,360800.0
2013-01-18 14:20:00,8.12,8.13,8.12,8.13,237600.0,7.6447,7.6542,7.6447,7.6542,237600.0
2013-01-18 14:30:00,8.13,8.13,8.12,8.13,317600.0,7.6542,7.6542,7.6447,7.6542,317600.0
2013-01-18 14:40:00,8.13,8.14,8.13,8.13,930400.0,7.6542,7.6636,7.6542,7.6542,930400.0
2013-01-18 14:50:00,8.13,8.13,8.12,8.13,668000.0,7.6542,7.6542,7.6447,7.6542,668000.0
2013-01-18 15:00:00,8.13,8.13,8.12,8.13,694400.0,7.6542,7.6542,7.6447,7.6542,694400.0
2013-01-18 15:10:00,8.13,8.13,8.12,8.13,558400.0,7.6542,7.6542,7.6447,7.6542,558400.0
2013-01-18 15:20:00,8.13,8.13,8.13,8.13,564800.0,7.6542,7.6542,7.6542,7.6542,564800.0
2013-01-18 15:30:00,8.13,8.16,8.13,8.15,2129600.0,7.6542,7.6824,7.6542,7.673,2129600.0
2013-01-18 15:40:00,8.15,8.16,8.14,8.16,2000000.0,7.673,7.6824,7.6636,7.6824,2000000.0
2013-01-18 15:50:00,8.16,8.18,8.16,8.16,2789600.0,7.6824,7.7012,7.6824,7.6824,2789600.0
2013-01-22 09:30:00,8.16,8.18,8.16,8.17,2664800.0,7.6824,7.7012,7.6824,7.6918,2664800.0
2013-01-22 09:40:00,8.17,8.17,8.15,8.16,2820800.0,7.6918,7.6918,7.673,7.6824,2820800.0
2013-01-22 09:50:00,8.16,8.18,8.16,8.17,2249600.0,7.6824,7.7012,7.6824,7.6918,2249600.0
2013-01-22 10:00:00,8.16,8.17,8.14,8.15,2428000.0,7.6824,7.6918,7.6636,7.673,2428000.0
2013-01-22 10:10:00,8.15,8.16,8.13,8.14,1547200.0,7.673,7.6824,7.6542,7.6636,1547200.0
2013-01-22 10:20:00,8.14,8.14,8.13,8.13,824800.0,7.6636,7.6636,7.6542,7.6542,824800.0
2013-01-22 10:30:00,8.13,8.13,8.12,8.13,908000.0,7.6542,7.6542,7.6447,7.6542,908000.0
2013-01-22 10:40:00,8.13,8.15,8.13,8.15,1191200.0,7.6542,7.673,7.6542,7.673,1191200.0
2013-01-22 10:50:00,8.15,8.15,8.14,8.15,844000.0,7.673,7.673,7.6636,7.673,844000.0
2013-01-22 11:00:00,8.15,8.15,8.14,8.15,1415200.0,7.673,7.673,7.6636,7.673,1415200.0
2013-01-22 11:10:00,8.15,8.16,8.15,8.16,1344000.0,7.673,7.6824,7.673,7.6824,1344000.0
2013-01-22 11:20:00,8.16,8.17,8.16,8.16,645600.0,7.6824,7.6918,7.6824,7.6824,645600.0
2013-01-22 11:30:00,8.16,8.16,8.15,8.15,816800.0,7.6824,7.6824,7.673,7.673,816800.0
2013-01-22 11:40:00,8.15,8.16,8.15,8.16,947200.0,7.673,7.6824,7.673,7.6824,947200.0
2013-01-22 11:50:00,8.16,8.18,8.16,8.17,1549600.0,7.6824,7.7012,7.6824,7.6918,1549600.0
2013-01-22 12:00:00,8.17,8.18,8.17,8.18,530400.0,7.6918,7.7012,7.6918,7.7012,530400.0
2013-01-22 12:10:00,8.18,8.19,8.17,8.19,1030400.0,7.7012,7.7106,7.6918,7.7106,1030400.0
2013-01-22 12:20:00,8.19,8.2,8.19,8.19,999200.0,7.7106,7.7201,7.7106,7.7106,999200.0
2013-01-22 12:30:00,8.19,8.2,8.19,8.2,1033600.0,7.7106,7.7201,7.7106,7.7201,1033600.0
2013-01-22 12:40:00,8.2,8.21,8.19,8.19,856800.0,7.7201,7.7295,7.7106,7.7106,856800.0
2013-01-22 12:50:00,8.19,8.2,8.19,8.19,779200.0,7.7106,7.7201,7.7106,7.7106,779200.0
2013-01-22 13:00:00,8.19,8.2,8.19,8.2,633600.0,7.7106,7.7201,7.7106,7.7201,633600.0
2013-01-22 13:10:00,8.2,8.21,8.2,8.21,681600.0,7.7201,7.7295,7.7201,7.7295,681600.0
2013-01-22 13:20:00,8.21,8.21,8.2,8.21,766400.0,7.7295,7.7295,7.7201,7.7295,766400.0
2013-01-22 13:30:00,8.2,8.21,8.2,8.2,510400.0,7.7201,7.7295,7.7201,7.7201,510400.0
2013-01-22 13:40:00,8.2,8.21,8.2,8.21,692000.0,7.7201,7.7295,7.7201,7.7295,692000.0
2013-01-22 13:50:00,8.21,8.21,8.2,8.2,547200.0,7.7295,7.7295,7.7201,7.7201,547200.0
2013-01-22 14:00:00,8.2,8.21,8.2,8.21,780000.0,7.7201,7.7295,7.7201,7.7295,780000.0
2013-01-22 14:10:00,8.21,8.22,8.21,8.22,711200.0,7.7295,7.7389,7.7295,7.7389,711200.0
2013-01-22 14:20:00,8.22,8.22,8.21,8.22,392800.0,7.7389,7.7389,7.7295,7.7389,392800.0
2013-01-22 14:30:00,8.22,8.23,8.22,8.22,1004800.0,7.7389,7.7483,7.7389,7.7389,1004800.0
2013-01-22 14:40:00,8.22,8.23,8.22,8.22,705600.0,7.7389,7.7483,7.7389,7.7389,705600.0
2013-01-22 14:50:00,8.23,8.23,8.22,8.23,599200.0,7.7483,7.7483,7.7389,7.7483,599200.0
2013-01-22 15:00:00,8.23,8.23,8.22,8.22,680800.0,7.7483,7.7483,7.7389,7.7389,680800.0
2013-01-22 15:10:00,8.22,8.22,8.21,8.22,888000.0,7.7389,7.7389,7.7295,7.7389,888000.0
2013-01-22 15:20:00,8.22,8.23,8.21,8.23,1384000.0,7.7389,7.7483,7.7295,7.7483,1384000.0
2013-01-22 15:30:00,8.22,8.24,8.22,8.23,1294400.0,7.7389,7.7577,7.7389,7.7483,1294400.0
2013-01-22 15:40:00,8.23,8.23,8.22,8.22,1749600.0,7.7483,7.7483,7.7389,7.7389,1749600.0
2013-01-22 15:50:00,8.22,8.24,8.22,8.24,2418400.0,7.7389,7.7577,7.7389,7.7577,2418400.0
2013-01-23 09:30:00,8.25,8.26,8.24,8.25,1296800.0,7.7671,7.7765,7.7577,7.7671,1296800.0
2013-01-23 09:40:00,8.25,8.25,8.24,8.24,1406400.0,7.7671,7.7671,7.7577,7.7577,1406400.0
2013-01-23 09:50:00,8.24,8.25,8.24,8.24,1268800.0,7.7577,7.7671,7.7577,7.7577,1268800.0
2013-01-23 10:00:00,8.24,8.26,8.24,8.25,1102400.0,7.7577,7.7765,7.7577,7.7671,1102400.0
2013-01-23 10:10:00,8.26,8.27,8.25,8.25,1801600.0,7.7765,7.786,7.7671,7.7671,1801600.0
2013-01-23 10:20:00,8.25,8.25,8.23,8.24,1840000.0,7.7671,7.7671,7.7483,7.7577,1840000.0
2013-01-23 10:30:00,8.24,8.24,8.22,8.22,1464000.0,7.7577,7.7577,7.7389,7.7389,1464000.0
2013-01-23 10:40:00,8.22,8.22,8.22,8.22,1136000.0,7.7389,7.7389,7.7389,7.7389,1136000.0
2013-01-23 10:50:00,8.22,8.23,8.22,8.23,1400000.0,7.7389,7.7483,7.7389,7.7483,1400000.0
2013-01-23 11:00:00,8.23,8.24,8.23,8.24,976000.0,7.7483,7.7577,7.7483,7.7577,976000.0
2013-01-23 11:10:00,8.24,8.24,8.23,8.24,1136800.0,7.7577,7.7577,7.7483,7.7577,1136800.0
2013-01-23 11:20:00,8.24,8.25,8.23,8.23,1052000.0,7.7577,7.7671,7.7483,7.7483,1052000.0
2013-01-23 11:30:00,8.23,8.24,8.22,8.24,861600.0,7.7483,7.7577,7.7389,7.7577,861600.0
2013-01-23 11:40:00,8.24,8.24,8.23,8.23,576000.0,7.7577,7.7577,7.7483,7.7483,576000.0
2013-01-23 11:50:00,8.23,8.25,8.23,8.24,1447200.0,7.7483,7.7671,7.7483,7.7577,1447200.0
2013-01-23 12:00:00,8.24,8.25,8.24,8.24,1192000.0,7.7577,7.7671,7.7577,7.7577,1192000.0
2013-01-23 12:10:00,8.24,8.25,8.24,8.24,956800.0,7.7577,7.7671,7.7577,7.7577,956800.0
2013-01-23 12:20:00,8.24,8.24,8.24,8.24,329600.0,7.7577,7.7577,7.7577,7.7577,329600.0
2013-01-23 12:30:00,8.24,8.25,8.24,8.24,566400.0,7.7577,7.7671,7.7577,7.7577,566400.0
2013-01-23 12:40:00,8.24,8.25,8.24,8.24,685600.0,7.7577,7.7671,7.7577,7.7577,685600.0
2013-01-23 12:50:00,8.24,8.26,8.24,8.26,661600.0,7.7577,7.7765,7.7577,7.7765,661600.0
2013-01-23 13:00:00,8.26,8.26,8.25,8.26,496000.0,7.7765,7.7765,7.7671,7.7765,496000.0
2013-01-23 13:10:00,8.26,8.27,8.26,8.26,710400.0,7.7765,7.786,7.7765,7.7765,710400.0
2013-01-23 13:20:00,8.26,8.27,8.26,8.26,753600.0,7.7765,7.786,7.7765,7.7765,753600.0
2013-01-23 13:30:00,8.26,8.26,8.26,8.26,731200.0,7.7765,7.7765,7.7765,7.7765,731200.0
2013-01-23 13:40:00,8.26,8.26,8.26,8.26,639200.0,7.7765,7.7765,7.7765,7.7765,639200.0
2013-01-23 13:50:00,8.26,8.27,8.26,8.27,497600.0,7.7765,7.786,7.7765,7.786,497600.0
2013-01-23 14:00:00,8.27,8.27,8.26,8.26,835200.0,7.786,7.786,7.7765,7.7765,835200.0
2013-01-23 14:10:00,8.26,8.26,8.26,8.26,562400.0,7.7765,7.7765,7.7765,7.7765,562400.0
2013-01-23 14:20:00,8.26,8.27,8.26,8.27,469600.0,7.7765,7.786,7.7765,7.786,469600.0
2013-01-23 14:30:00,8.27,8.28,8.27,8.28,592800.0,7.786,7.7954,7.786,7.7954,592800.0
2013-01-23 14:40:00,8.28,8.28,8.27,8.28,632000.0,7.7954,7.7954,7.786,7.7954,632000.0
2013-01-23 14:50:00,8.28,8.29,8.28,8.28,543200.0,7.7954,7.8048,7.7954,7.7954,543200.0
2013-01-23 15:00:00,8.28,8.29,8.28,8.29,576800.0,7.7954,7.8048,7.7954,7.8048,576800.0
2013-01-23 15:10:00,8.29,8.29,8.28,8.28,784000.0,7.8048,7.8048,7.7954,7.7954,784000.0
2013-01-23 15:20:00,8.28,8.28,8.27,8.28,929600.0,7.7954,7.7954,7.786,7.7954,929600.0
2013-01-23 15:30:00,8.28,8.28,8.27,8.27,658400.0,7.7954,7.7954,7.786,7.786,658400.0
2013-01-23 15:40:00,8.27,8.27,8.26,8.27,1320000.0,7.786,7.786,7.7765,7.786,1320000.0
2013-01-23 15:50:00,8.27,8.27,8.26,8.27,2170400.0,7.786,7.786,7.7765,7.786,2170400.0
2013-01-24 09:30:00,8.25,8.29,8.24,8.29,4453600.0,7.7671,7.8048,7.7577,7.8048,4453600.0
2013-01-24 09:40:00,8.29,8.31,8.28,8.3,2633600.0,7.8048,7.8236,7.7954,7.8142,2633600.0
2013-01-24 09:50:00,8.31,8.32,8.31,8.31,2240800.0,7.8236,7.833,7.8236,7.8236,2240800.0
2013-01-24 10:00:00,8.32,8.35,8.31,8.34,2505600.0,7.833,7.8613,7.8236,7.8519,2505600.0
2013-01-24 10:10:00,8.34,8.34,8.31,8.32,2228000.0,7.8519,7.8519,7.8236,7.833,2228000.0
2013-01-24 10:20:00,8.32,8.33,8.31,8.33,1453600.0,7.833,7.8425,7.8236,7.8425,1453600.0
2013-01-24 10:30:00,8.33,8.33,8.32,8.33,1125600.0,7.8425,7.8425,7.833,7.8425,1125600.0
2013-01-24 10:40:00,8.33,8.34,8.32,8.34,1440000.0,7.8425,7.8519,7.833,7.8519,1440000.0
2013-01-24 10:50:00,8.33,8.34,8.33,8.33,757600.0,7.8425,7.8519,7.8425,7.8425,757600.0
2013-01-24 11:00:00,8.33,8.34,8.33,8.34,941600.0,7.8425,7.8519,7.8425,7.8519,941600.0
2013-01-24 11:10:00,8.34,8.34,8.33,8.33,765600.0,7.8519,7.8519,7.8425,7.8425,765600.0
2013-01-24 11:20:00,8.34,8.36,8.34,8.35,1578400.0,7.8519,7.8707,7.8519,7.8613,1578400.0
2013-01-24 11:30:00,8.35,8.36,8.34,8.35,1116800.0,7.8613,7.8707,7.8519,7.8613,1116800.0
2013-01-24 11:40:00,8.34,8.35,8.33,8.33,2251200.0,7.8519,7.8613,7.8425,7.8425,2251200.0
2013-01-24 11:50:00,8.33,8.34,8.33,8.34,1609600.0,7.8425,7.8519,7.8425,7.8519,1609600.0
2013-01-24 12:00:00,8.34,8.34,8.32,8.33,1594400.0,7.8519,7.8519,7.833,7.8425,1594400.0
2013-01-24 12:10:00,8.32,8.33,8.31,8.31,1175200.0,7.833,7.8425,7.8236,7.8236,1175200.0
2013-01-24 12:20:00,8.31,8.32,8.31,8.32,408000.0,7.8236,7.833,7.8236,7.833,408000.0
2013-01-24 12:30:00,8.32,8.32,8.28,8.28,2314400.0,7.833,7.833,7.7954,7.7954,2314400.0
2013-01-24 12:40:00,8.28,8.29,8.28,8.29,1511200.0,7.7954,7.8048,7.7954,7.8048,1511200.0
2013-01-24 12:50:00,8.29,8.29,8.27,8.27,1372800.0,7.8048,7.8048,7.786,7.786,1372800.0
2013-01-24 13:00:00,8.27,8.28,8.26,8.27,1286400.0,7.786,7.7954,7.7765,7.786,1286400.0
2013-01-24 13:10:00,8.27,8.28,8.26,8.27,635200.0,7.786,7.7954,7.7765,7.786,635200.0
2013-01-24 13:20:00,8.27,8.28,8.27,8.28,884800.0,7.786,7.7954,7.786,7.7954,884800.0
2013-01-24 13:30:00,8.28,8.28,8.26,8.26,910400.0,7.7954,7.7954,7.7765,7.7765,910400.0
2013-01-24 13:40:00,8.26,8.26,8.23,8.24,1970400.0,7.7765,7.7765,7.7483,7.7577,1970400.0
2013-01-24 13:50:00,8.24,8.25,8.23,8.25,1672800.0,7.7577,7.7671,7.7483,7.7671,1672800.0
2013-01-24 14:00:00,8.25,8.26,8.24,8.26,1529600.0,7.7671,7.7765,7.7577,7.7765,1529600.0
2013-01-24 14:10:00,8.26,8.26,8.25,8.25,1001600.0,7.7765,7.7765,7.7671,7.7671,1001600.0
2013-01-24 14:20:00,8.25,8.26,8.24,8.25,513600.0,7.7671,7.7765,7.7577,7.7671,513600.0
2013-01-24 14:30:00,8.26,8.27,8.25,8.27,1008000.0,7.7765,7.786,7.7671,7.786,1008000.0
2013-01-24 14:40:00,8.27,8.28,8.26,8.28,1035200.0,7.786,7.7954,7.7765,7.7954,1035200.0
2013-01-24 14:50:00,8.28,8.28,8.27,8.27,881600.0,7.7954,7.7954,7.786,7.786,881600.0
2013-01-24 15:00:00,8.27,8.28,8.27,8.28,811200.0,7.786,7.7954,7.786,7.7954,811200.0
2013-01-24 15:10:00,8.28,8.29,8.28,8.29,939200.0,7.7954,7.8048,7.7954,7.8048,939200.0
2013-01-24 15:20:00,8.29,8.29,8.28,8.29,947200.0,7.8048,7.8048,7.7954,7.8048,947200.0
2013-01-24 15:30:00,8.29,8.31,8.29,8.3,1444800.0,7.8048,7.8236,7.8048,7.8142,1444800.0
2013-01-24 15:40:00,8.3,8.31,8.28,8.29,1444000.0,7.8142,7.8236,7.7954,7.8048,1444000.0
2013-01-24 15:50:00,8.29,8.29,8.27,8.27,2316800.0,7.8048,7.8048,7.786,7.786,2316800.0
2013-01-25 09:30:00,8.33,8.34,8.31,8.33,1615200.0,7.8425,7.8519,7.8236,7.8425,1615200.0
2013-01-25 09:40:00,8.33,8.35,8.32,8.33,1807200.0,7.8425,7.8613,7.833,7.8425,1807200.0
2013-01-25 09:50:00,8.33,8.36,8.33,8.35,1320000.0,7.8425,7.8707,7.8425,7.8613,1320000.0
2013-01-25 10:00:00,8.35,8.35,8.31,8.33,2124000.0,7.8613,7.8613,7.8236,7.8425,2124000.0
2013-01-25 10:10:00,8.32,8.34,8.32,8.33,845600.0,7.833,7.8519,7.833,7.8425,845600.0
2013-01-25 10:20:00,8.33,8.33,8.29,8.29,2401600.0,7.8425,7.8425,7.8048,7.8048,2401600.0
2013-01-25 10:30:00,8.29,8.3,8.28,8.29,1252000.0,7.8048,7.8142,7.7954,7.8048,1252000.0
2013-01-25 10:40:00,8.29,8.31,8.28,8.29,1596000.0,7.8048,7.8236,7.7954,7.8048,1596000.0
2013-01-25 10:50:00,8.3,8.3,8.29,8.3,1052800.0,7.8142,7.8142,7.8048,7.8142,1052800.0
2013-01-25 11:00:00,8.3,8.32,8.3,8.31,1396000.0,7.8142,7.833,7.8142,7.8236,1396000.0
2013-01-25 11:10:00,8.31,8.32,8.3,8.3,1019200.0,7.8236,7.833,7.8142,7.8142,1019200.0
2013-01-25 11:20:00,8.3,8.31,8.3,8.31,935200.0,7.8142,7.8236,7.8142,7.8236,935200.0
2013-01-25 11:30:00,8.31,8.32,8.31,8.32,771200.0,7.8236,7.833,7.8236,7.833,771200.0
2013-01-25 11:40:00,8.32,8.32,8.31,8.32,569600.0,7.833,7.833,7.8236,7.833,569600.0
2013-01-25 11:50:00,8.32,8.32,8.3,8.3,990400.0,7.833,7.833,7.8142,7.8142,990400.0
2013-01-25 12:00:00,8.3,8.34,8.3,8.34,2077600.0,7.8142,7.8519,7.8142,7.8519,2077600.0
2013-01-25 12:10:00,8.34,8.35,8.33,8.35,1724800.0,7.8519,7.8613,7.8425,7.8613,1724800.0
2013-01-25 12:20:00,8.35,8.35,8.33,8.33,685600.0,7.8613,7.8613,7.8425,7.8425,685600.0
2013-01-25 12:30:00,8.33,8.33,8.33,8.33,233600.0,7.8425,7.8425,7.8425,7.8425,233600.0
2013-01-25 12:40:00,8.33,8.34,8.33,8.34,432800.0,7.8425,7.8519,7.8425,7.8519,432800.0
2013-01-25 12:50:00,8.33,8.34,8.33,8.33,539200.0,7.8425,7.8519,7.8425,7.8425,539200.0
2013-01-25 13:00:00,8.33,8.34,8.33,8.33,533600.0,7.8425,7.8519,7.8425,7.8425,533600.0
2013-01-25 13:10:00,8.34,8.35,8.33,8.34,1018400.0,7.8519,7.8613,7.8425,7.8519,1018400.0
2013-01-25 13:20:00,8.34,8.34,8.33,8.34,144000.0,7.8519,7.8519,7.8425,7.8519,144000.0
2013-01-25 13:30:00,8.34,8.34,8.34,8.34,364000.0,7.8519,7.8519,7.8519,7.8519,364000.0
2013-01-25 13:40:00,8.35,8.36,8.34,8.35,1357600.0,7.8613,7.8707,7.8519,7.8613,1357600.0
2013-01-25 13:50:00,8.35,8.35,8.35,8.35,428000.0,7.8613,7.8613,7.8613,7.8613,428000.0
2013-01-25 14:00:00,8.35,8.36,8.35,8.36,824800.0,7.8613,7.8707,7.8613,7.8707,824800.0
2013-01-25 14:10:00,8.36,8.37,8.35,8.35,545600.0,7.8707,7.8801,7.8613,7.8613,545600.0
2013-01-25 14:20:00,8.35,8.36,8.35,8.36,514400.0,7.8613,7.8707,7.8613,7.8707,514400.0
2013-01-25 14:30:00,8.36,8.37,8.36,8.36,752800.0,7.8707,7.8801,7.8707,7.8707,752800.0
2013-01-25 14:40:00,8.36,8.37,8.36,8.37,412000.0,7.8707,7.8801,7.8707,7.8801,412000.0
2013-01-25 14:50:00,8.37,8.37,8.35,8.35,987200.0,7.8801,7.8801,7.8613,7.8613,987200.0
2013-01-25 15:00:00,8.35,8.36,8.34,8.34,939200.0,7.8613,7.8707,7.8519,7.8519,939200.0
2013-01-25 15:10:00,8.34,8.35,8.34,8.34,923200.0,7.8519,7.8613,7.8519,7.8519,923200.0
2013-01-25 15:20:00,8.34,8.35,8.34,8.35,820000.0,7.8519,7.8613,7.8519,7.8613,820000.0
2013-01-25 15:30:00,8.35,8.36,8.34,8.35,1001600.0,7.8613,7.8707,7.8519,7.8613,1001600.0
2013-01-25 15:40:00,8.35,8.35,8.32,8.33,2256800.0,7.8613,7.8613,7.833,7.8425,2256800.0
2013-01-25 15:50:00,8.33,8.36,8.33,8.36,3920800.0,7.8425,7.8707,7.8425,7.8707,3920800.0
2013-01-28 09:30:00,8.38,8.38,8.35,8.36,2125600.0,7.8895,7.8895,7.8613,7.8707,2125600.0
2013-01-28 09:40:00,8.36,8.36,8.35,8.35,1070400.0,7.8707,7.8707,7.8613,7.8613,1070400.0
2013-01-28 09:50:00,8.35,8.35,8.33,8.34,1552000.0,7.8613,7.8613,7.8425,7.8519,1552000.0
2013-01-28 10:00:00,8.33,8.33,8.3,8.3,2417600.0,7.8425,7.8425,7.8142,7.8142,2417600.0
2013-01-28 10:10:00,8.3,8.31,8.29,8.3,2271200.0,7.8142,7.8236,7.8048,7.8142,2271200.0
2013-01-28 10:20:00,8.3,8.32,8.3,8.32,1308800.0,7.8142,7.833,7.8142,7.833,1308800.0
2013-01-28 10:30:00,8.32,8.33,8.32,8.32,1164800.0,7.833,7.8425,7.833,7.833,1164800.0
2013-01-28 10:40:00,8.32,8.34,8.31,8.33,1100800.0,7.833,7.8519,7.8236,7.8425,1100800.0
2013-01-28 10:50:00,8.33,8.33,8.32,8.33,741600.0,7.8425,7.8425,7.833,7.8425,741600.0
2013-01-28 11:00:00,8.33,8.34,8.33,8.33,772000.0,7.8425,7.8519,7.8425,7.8425,772000.0
2013-01-28 11:10:00,8.33,8.33,8.32,8.33,1184800.0,7.8425,7.8425,7.833,7.8425,1184800.0
2013-01-28 11:20:00,8.33,8.35,8.33,8.34,888800.0,7.8425,7.8613,7.8425,7.8519,888800.0
2013-01-28 11:30:00,8.34,8.35,8.34,8.35,1483200.0,7.8519,7.8613,7.8519,7.8613,1483200.0
2013-01-28 11:40:00,8.35,8.36,8.35,8.35,748800.0,7.8613,7.8707,7.8613,7.8613,748800.0
2013-01-28 11:50:00,8.35,8.36,8.35,8.36,743200.0,7.8613,7.8707,7.8613,7.8707,743200.0
2013-01-28 12:00:00,8.36,8.36,8.35,8.36,668000.0,7.8707,7.8707,7.8613,7.8707,668000.0
2013-01-28 12:10:00,8.36,8.36,8.35,8.35,423200.0,7.8707,7.8707,7.8613,7.8613,423200.0
2013-01-28 12:20:00,8.36,8.36,8.34,8.35,806400.0,7.8707,7.8707,7.8519,7.8613,806400.0
2013-01-28 12:30:00,8.34,8.35,8.34,8.35,1049600.0,7.8519,7.8613,7.8519,7.8613,1049600.0
2013-01-28 12:40:00,8.35,8.35,8.34,8.35,329600.0,7.8613,7.8613,7.8519,7.8613,329600.0
2013-01-28 12:50:00,8.35,8.35,8.34,8.34,264800.0,7.8613,7.8613,7.8519,7.8519,264800.0
2013-01-28 13:00:00,8.34,8.34,8.33,8.33,573600.0,7.8519,7.8519,7.8425,7.8425,573600.0
2013-01-28 13:10:00,8.33,8.34,8.32,8.33,460800.0,7.8425,7.8519,7.833,7.8425,460800.0
2013-01-28 13:20:00,8.33,8.33,8.32,8.33,476000.0,7.8425,7.8425,7.833,7.8425,476000.0
2013-01-28 13:30:00,8.33,8.34,8.32,8.34,807200.0,7.8425,7.8519,7.833,7.8519,807200.0
2013-01-28 13:40:00,8.34,8.34,8.33,8.34,371200.0,7.8519,7.8519,7.8425,7.8519,371200.0
2013-01-28 13:50:00,8.34,8.35,8.33,8.34,743200.0,7.8519,7.8613,7.8425,7.8519,743200.0
2013-01-28 14:00:00,8.34,8.35,8.34,8.35,353600.0,7.8519,7.8613,7.8519,7.8613,353600.0
2013-01-28 14:10:00,8.35,8.36,8.35,8.35,343200.0,7.8613,7.8707,7.8613,7.8613,343200.0
2013-01-28 14:20:00,8.35,8.36,8.35,8.35,445600.0,7.8613,7.8707,7.8613,7.8613,445600.0
2013-01-28 14:30:00,8.35,8.36,8.35,8.35,252800.0,7.8613,7.8707,7.8613,7.8613,252800.0
2013-01-28 14:40:00,8.35,8.36,8.34,8.36,563200.0,7.8613,7.8707,7.8519,7.8707,563200.0
2013-01-28 14:50:00,8.36,8.36,8.35,8.36,642400.0,7.8707,7.8707,7.8613,7.8707,642400.0
2013-01-28 15:00:00,8.36,8.37,8.35,8.35,894400.0,7.8707,7.8801,7.8613,7.8613,894400.0
2013-01-28 15:10:00,8.35,8.36,8.35,8.35,271200.0,7.8613,7.8707,7.8613,7.8613,271200.0
2013-01-28 15:20:00,8.35,8.35,8.33,8.34,1425600.0,7.8613,7.8613,7.8425,7.8519,1425600.0
2013-01-28 15:30:00,8.34,8.35,8.34,8.35,588800.0,7.8519,7.8613,7.8519,7.8613,588800.0
2013-01-28 15:40:00,8.34,8.35,8.34,8.35,811200.0,7.8519,7.8613,7.8519,7.8613,811200.0
2013-01-28 15:50:00,8.35,8.35,8.33,8.35,2105600.0,7.8613,7.8613,7.8425,7.8613,2105600.0
2013-01-29 09:30:00,8.31,8.34,8.31,8.32,1301600.0,7.8236,7.8519,7.8236,7.833,1301600.0
2013-01-29 09:40:00,8.33,8.34,8.32,8.34,1773600.0,7.8425,7.8519,7.833,7.8519,1773600.0
2013-01-29 09:50:00,8.34,8.36,8.34,8.35,2202400.0,7.8519,7.8707,7.8519,7.8613,2202400.0
2013-01-29 10:00:00,8.35,8.35,8.31,8.31,2636800.0,7.8613,7.8613,7.8236,7.8236,2636800.0
2013-01-29 10:10:00,8.31,8.34,8.31,8.34,586400.0,7.8236,7.8519,7.8236,7.8519,586400.0
2013-01-29 10:20:00,8.34,8.36,8.34,8.34,1173600.0,7.8519,7.8707,7.8519,7.8519,1173600.0
2013-01-29 10:30:00,8.34,8.35,8.33,8.33,1148000.0,7.8519,7.8613,7.8425,7.8425,1148000.0
2013-01-29 10:40:00,8.34,8.36,8.34,8.35,556800.0,7.8519,7.8707,7.8519,7.8613,556800.0
2013-01-29 10:50:00,8.35,8.36,8.35,8.35,784800.0,7.8613,7.8707,7.8613,7.8613,784800.0
2013-01-29 11:00:00,8.35,8.36,8.35,8.35,72800.0,7.8613,7.8707,7.8613,7.8613,72800.0
2013-01-29 11:10:00,8.36,8.37,8.35,8.36,868800.0,7.8707,7.8801,7.8613,7.8707,868800.0
2013-01-29 11:20:00,8.36,8.4,8.36,8.39,2322400.0,7.8707,7.9084,7.8707,7.8989,2322400.0
2013-01-29 11:30:00,8.39,8.4,8.38,8.38,865600.0,7.8989,7.9084,7.8895,7.8895,865600.0
2013-01-29 11:40:00,8.38,8.39,8.38,8.39,581600.0,7.8895,7.8989,7.8895,7.8989,581600.0
2013-01-29 11:50:00,8.39,8.39,8.38,8.38,863200.0,7.8989,7.8989,7.8895,7.8895,863200.0
2013-01-29 12:00:00,8.38,8.38,8.38,8.38,664000.0,7.8895,7.8895,7.8895,7.8895,664000.0
2013-01-29 12:10:00,8.38,8.39,8.38,8.39,436000.0,7.8895,7.8989,7.8895,7.8989,436000.0
2013-01-29 12:20:00,8.38,8.38,8.38,8.38,493600.0,7.8895,7.8895,7.8895,7.8895,493600.0
2013-01-29 12:30:00,8.38,8.39,8.38,8.39,360800.0,7.8895,7.8989,7.8895,7.8989,360800.0
2013-01-29 12:40:00,8.39,8.4,8.39,8.39,596800.0,7.8989,7.9084,7.8989,7.8989,596800.0
2013-01-29 12:50:00,8.39,8.4,8.39,8.4,1092800.0,7.8989,7.9084,7.8989,7.9084,1092800.0
2013-01-29 13:00:00,8.4,8.41,8.4,8.4,1453600.0,7.9084,7.9178,7.9084,7.9084,1453600.0
2013-01-29 13:10:00,8.4,8.41,8.4,8.41,1194400.0,7.9084,7.9178,7.9084,7.9178,1194400.0
2013-01-29 13:20:00,8.41,8.41,8.4,8.4,699200.0,7.9178,7.9178,7.9084,7.9084,699200.0
2013-01-29 13:30:00,8.4,8.42,8.4,8.41,1393600.0,7.9084,7.9272,7.9084,7.9178,1393600.0
2013-01-29 13:40:00,8.41,8.42,8.4,8.4,788000.0,7.9178,7.9272,7.9084,7.9084,788000.0
2013-01-29 13:50:00,8.4,8.41,8.4,8.41,294400.0,7.9084,7.9178,7.9084,7.9178,294400.0
2013-01-29 14:00:00,8.41,8.42,8.41,8.42,615200.0,7.9178,7.9272,7.9178,7.9272,615200.0
2013-01-29 14:10:00,8.42,8.42,8.41,8.41,1299200.0,7.9272,7.9272,7.9178,7.9178,1299200.0
2013-01-29 14:20:00,8.41,8.41,8.41,8.41,203200.0,7.9178,7.9178,7.9178,7.9178,203200.0
2013-01-29 14:30:00,8.4,8.42,8.4,8.42,340800.0,7.9084,7.9272,7.9084,7.9272,340800.0
2013-01-29 14:40:00,8.42,8.42,8.41,8.41,228800.0,7.9272,7.9272,7.9178,7.9178,228800.0
2013-01-29 14:50:00,8.41,8.41,8.4,8.41,327200.0,7.9178,7.9178,7.9084,7.9178,327200.0
2013-01-29 15:00:00,8.41,8.42,8.4,8.41,672800.0,7.9178,7.9272,7.9084,7.9178,672800.0
2013-01-29 15:10:00,8.41,8.43,8.41,8.42,1195200.0,7.9178,7.9366,7.9178,7.9272,1195200.0
2013-01-29 15:20:00,8.42,8.43,8.42,8.43,717600.0,7.9272,7.9366,7.9272,7.9366,717600.0
2013-01-29 15:30:00,8.43,8.44,8.42,8.43,676800.0,7.9366,7.946,7.9272,7.9366,676800.0
2013-01-29 15:40:00,8.43,8.43,8.42,8.43,533600.0,7.9366,7.9366,7.9272,7.9366,533600.0
2013-01-29 15:50:00,8.43,8.43,8.42,8.42,1795200.0,7.9366,7.9366,7.9272,7.9272,1795200.0
2013-01-30 09:30:00,8.41,8.44,8.4,8.44,2988800.0,7.9178,7.946,7.9084,7.946,2988800.0
2013-01-30 09:40:00,8.44,8.45,8.43,8.44,1248800.0,7.946,7.9554,7.9366,7.946,1248800.0
2013-01-30 09:50:00,8.44,8.45,8.42,8.42,1448800.0,7.946,7.9554,7.9272,7.9272,1448800.0
2013-01-30 10:00:00,8.41,8.42,8.4,8.4,2214400.0,7.9178,7.9272,7.9084,7.9084,2214400.0
2013-01-30 10:10:00,8.4,8.41,8.39,8.4,1815200.0,7.9084,7.9178,7.8989,7.9084,1815200.0
2013-01-30 10:20:00,8.4,8.4,8.38,8.39,1517600.0,7.9084,7.9084,7.8895,7.8989,1517600.0
2013-01-30 10:30:00,8.39,8.39,8.38,8.38,1324000.0,7.8989,7.8989,7.8895,7.8895,1324000.0
2013-01-30 10:40:00,8.38,8.39,8.37,8.39,1883200.0,7.8895,7.8989,7.8801,7.8989,1883200.0
2013-01-30 10:50:00,8.39,8.39,8.38,8.39,692000.0,7.8989,7.8989,7.8895,7.8989,692000.0
2013-01-30 11:00:00,8.39,8.41,8.39,8.41,823200.0,7.8989,7.9178,7.8989,7.9178,823200.0
2013-01-30 11:10:00,8.41,8.41,8.4,8.4,488000.0,7.9178,7.9178,7.9084,7.9084,488000.0
2013-01-30 11:20:00,8.4,8.4,8.4,8.4,439200.0,7.9084,7.9084,7.9084,7.9084,439200.0
2013-01-30 11:30:00,8.4,8.42,8.4,8.42,1680800.0,7.9084,7.9272,7.9084,7.9272,1680800.0
2013-01-30 11:40:00,8.42,8.42,8.41,8.42,768800.0,7.9272,7.9272,7.9178,7.9272,768800.0
2013-01-30 11:50:00,8.42,8.42,8.4,8.41,595200.0,7.9272,7.9272,7.9084,7.9178,595200.0
2013-01-30 12:00:00,8.41,8.41,8.4,8.4,915200.0,7.9178,7.9178,7.9084,7.9084,915200.0
2013-01-30 12:10:00,8.4,8.4,8.39,8.4,1664800.0,7.9084,7.9084,7.8989,7.9084,1664800.0
2013-01-30 12:20:00,8.4,8.4,8.39,8.39,1824800.0,7.9084,7.9084,7.8989,7.8989,1824800.0
2013-01-30 12:30:00,8.39,8.39,8.38,8.39,935200.0,7.8989,7.8989,7.8895,7.8989,935200.0
2013-01-30 12:40:00,8.39,8.41,8.39,8.41,644800.0,7.8989,7.9178,7.8989,7.9178,644800.0
2013-01-30 12:50:00,8.41,8.42,8.41,8.42,488000.0,7.9178,7.9272,7.9178,7.9272,488000.0
2013-01-30 13:00:00,8.42,8.42,8.42,8.42,384800.0,7.9272,7.9272,7.9272,7.9272,384800.0
2013-01-30 13:10:00,8.42,8.42,8.41,8.41,224000.0,7.9272,7.9272,7.9178,7.9178,224000.0
2013-01-30 13:20:00,8.41,8.42,8.41,8.42,453600.0,7.9178,7.9272,7.9178,7.9272,453600.0
2013-01-30 13:30:00,8.42,8.42,8.41,8.41,555200.0,7.9272,7.9272,7.9178,7.9178,555200.0
2013-01-30 13:40:00,8.41,8.42,8.4,8.41,493600.0,7.9178,7.9272,7.9084,7.9178,493600.0
2013-01-30 13:50:00,8.41,8.41,8.4,8.41,573600.0,7.9178,7.9178,7.9084,7.9178,573600.0
2013-01-30 14:00:00,8.41,8.41,8.4,8.4,1025600.0,7.9178,7.9178,7.9084,7.9084,1025600.0
2013-01-30 14:10:00,8.4,8.42,8.39,8.4,1572000.0,7.9084,7.9272,7.8989,7.9084,1572000.0
2013-01-30 14:20:00,8.4,8.4,8.38,8.4,2139200.0,7.9084,7.9084,7.8895,7.9084,2139200.0
2013-01-30 14:30:00,8.4,8.4,8.38,8.39,1376000.0,7.9084,7.9084,7.8895,7.8989,1376000.0
2013-01-30 14:40:00,8.39,8.4,8.36,8.37,1858400.0,7.8989,7.9084,7.8707,7.8801,1858400.0
2013-01-30 14:50:00,8.37,8.39,8.37,8.38,1252000.0,7.8801,7.8989,7.8801,7.8895,1252000.0
2013-01-30 15:00:00,8.39,8.39,8.37,8.39,2061600.0,7.8989,7.8989,7.8801,7.8989,2061600.0
2013-01-30 15:10:00,8.38,8.38,8.35,8.36,3564000.0,7.8895,7.8895,7.8613,7.8707,3564000.0
2013-01-30 15:20:00,8.36,8.36,8.35,8.36,1744000.0,7.8707,7.8707,7.8613,7.8707,1744000.0
2013-01-30 15:30:00,8.36,8.36,8.34,8.35,2356000.0,7.8707,7.8707,7.8519,7.8613,2356000.0
2013-01-30 15:40:00,8.35,8.36,8.34,8.35,2594400.0,7.8613,7.8707,7.8519,7.8613,2594400.0
2013-01-30 15:50:00,8.35,8.36,8.33,8.35,3884000.0,7.8613,7.8707,7.8425,7.8613,3884000.0
2013-01-31 09:30:00,8.33,8.33,8.31,8.33,1234400.0,7.8425,7.8425,7.8236,7.8425,1234400.0
2013-01-31 09:40:00,8.32,8.37,8.32,8.36,3223200.0,7.833,7.8801,7.833,7.8707,3223200.0
2013-01-31 09:50:00,8.37,8.38,8.36,8.37,1564000.0,7.8801,7.8895,7.8707,7.8801,1564000.0
2013-01-31 10:00:00,8.37,8.37,8.35,8.35,1231200.0,7.8801,7.8801,7.8613,7.8613,1231200.0
2013-01-31 10:10:00,8.36,8.37,8.34,8.34,1391200.0,7.8707,7.8801,7.8519,7.8519,1391200.0
2013-01-31 10:20:00,8.34,8.35,8.34,8.34,686400.0,7.8519,7.8613,7.8519,7.8519,686400.0
2013-01-31 10:30:00,8.34,8.36,8.33,8.34,982400.0,7.8519,7.8707,7.8425,7.8519,982400.0
2013-01-31 10:40:00,8.34,8.35,8.34,8.34,811200.0,7.8519,7.8613,7.8519,7.8519,811200.0
2013-01-31 10:50:00,8.34,8.34,8.33,8.33,879200.0,7.8519,7.8519,7.8425,7.8425,879200.0
2013-01-31 11:00:00,8.33,8.33,8.32,8.32,930400.0,7.8425,7.8425,7.833,7.833,930400.0
2013-01-31 11:10:00,8.32,8.32,8.31,8.31,1322400.0,7.833,7.833,7.8236,7.8236,1322400.0
2013-01-31 11:20:00,8.31,8.33,8.31,8.32,860800.0,7.8236,7.8425,7.8236,7.833,860800.0
2013-01-31 11:30:00,8.31,8.31,8.3,8.31,1672800.0,7.8236,7.8236,7.8142,7.8236,1672800.0
2013-01-31 11:40:00,8.31,8.33,8.3,8.32,1201600.0,7.8236,7.8425,7.8142,7.833,1201600.0
2013-01-31 11:50:00,8.32,8.33,8.3,8.31,1059200.0,7.833,7.8425,7.8142,7.8236,1059200.0
2013-01-31 12:00:00,8.31,8.32,8.31,8.31,739200.0,7.8236,7.833,7.8236,7.8236,739200.0
2013-01-31 12:10:00,8.31,8.33,8.31,8.33,1000800.0,7.8236,7.8425,7.8236,7.8425,1000800.0
2013-01-31 12:20:00,8.33,8.33,8.32,8.32,628000.0,7.8425,7.8425,7.833,7.833,628000.0
2013-01-31 12:30:00,8.32,8.33,8.32,8.33,1064800.0,7.833,7.8425,7.833,7.8425,1064800.0
2013-01-31 12:40:00,8.33,8.35,8.33,8.35,1040800.0,7.8425,7.8613,7.8425,7.8613,1040800.0
2013-01-31 12:50:00,8.35,8.35,8.34,8.34,548800.0,7.8613,7.8613,7.8519,7.8519,548800.0
2013-01-31 13:00:00,8.34,8.34,8.34,8.34,349600.0,7.8519,7.8519,7.8519,7.8519,349600.0
2013-01-31 13:10:00,8.34,8.34,8.33,8.34,320800.0,7.8519,7.8519,7.8425,7.8519,320800.0
2013-01-31 13:20:00,8.34,8.34,8.33,8.33,443200.0,7.8519,7.8519,7.8425,7.8425,443200.0
2013-01-31 13:30:00,8.33,8.34,8.33,8.34,299200.0,7.8425,7.8519,7.8425,7.8519,299200.0
2013-01-31 13:40:00,8.34,8.35,8.34,8.35,619200.0,7.8519,7.8613,7.8519,7.8613,619200.0
2013-01-31 13:50:00,8.35,8.35,8.35,8.35,309600.0,7.8613,7.8613,7.8613,7.8613,309600.0
2013-01-31 14:00:00,8.35,8.35,8.34,8.34,518400.0,7.8613,7.8613,7.8519,7.8519,518400.0
2013-01-31 14:10:00,8.34,8.34,8.33,8.34,536000.0,7.8519,7.8519,7.8425,7.8519,536000.0
2013-01-31 14:20:00,8.34,8.35,8.34,8.35,257600.0,7.8519,7.8613,7.8519,7.8613,257600.0
2013-01-31 14:30:00,8.35,8.36,8.35,8.36,588800.0,7.8613,7.8707,7.8613,7.8707,588800.0
2013-01-31 14:40:00,8.36,8.36,8.36,8.36,384800.0,7.8707,7.8707,7.8707,7.8707,384800.0
2013-01-31 14:50:00,8.36,8.36,8.35,8.35,368000.0,7.8707,7.8707,7.8613,7.8613,368000.0
2013-01-31 15:00:00,8.35,8.35,8.33,8.33,1700000.0,7.8613,7.8613,7.8425,7.8425,1700000.0
2013-01-31 15:10:00,8.33,8.34,8.33,8.34,756800.0,7.8425,7.8519,7.8425,7.8519,756800.0
2013-01-31 15:20:00,8.34,8.34,8.32,8.33,736800.0,7.8519,7.8519,7.833,7.8425,736800.0
2013-01-31 15:30:00,8.32,8.34,8.32,8.33,1402400.0,7.833,7.8519,7.833,7.8425,1402400.0
2013-01-31 15:40:00,8.33,8.33,8.31,8.31,1486400.0,7.8425,7.8425,7.8236,7.8236,1486400.0
2013-01-31 15:50:00,8.31,8.34,8.31,8.32,3417600.0,7.8236,7.8519,7.8236,7.833,3417600.0
2013-02-01 09:30:00,8.41,8.42,8.39,8.4,2597600.0,7.9178,7.9272,7.8989,7.9084,2597600.0
2013-02-01 09:40:00,8.4,8.41,8.39,8.39,1364800.0,7.9084,7.9178,7.8989,7.8989,1364800.0
2013-02-01 09:50:00,8.39,8.44,8.38,8.4,1720000.0,7.8989,7.946,7.8895,7.9084,1720000.0
2013-02-01 10:00:00,8.4,8.46,8.4,8.45,4766400.0,7.9084,7.9648,7.9084,7.9554,4766400.0
2013-02-01 10:10:00,8.45,8.45,8.44,8.44,1955200.0,7.9554,7.9554,7.946,7.946,1955200.0
2013-02-01 10:20:00,8.44,8.45,8.42,8.42,1579200.0,7.946,7.9554,7.9272,7.9272,1579200.0
2013-02-01 10:30:00,8.42,8.44,8.42,8.43,851200.0,7.9272,7.946,7.9272,7.9366,851200.0
2013-02-01 10:40:00,8.43,8.44,8.43,8.44,631200.0,7.9366,7.946,7.9366,7.946,631200.0
2013-02-01 10:50:00,8.44,8.45,8.42,8.45,1277600.0,7.946,7.9554,7.9272,7.9554,1277600.0
2013-02-01 11:00:00,8.45,8.46,8.45,8.45,1879200.0,7.9554,7.9648,7.9554,7.9554,1879200.0
2013-02-01 11:10:00,8.45,8.46,8.45,8.46,728000.0,7.9554,7.9648,7.9554,7.9648,728000.0
2013-02-01 11:20:00,8.46,8.46,8.44,8.45,494400.0,7.9648,7.9648,7.946,7.9554,494400.0
2013-02-01 11:30:00,8.45,8.46,8.45,8.46,574400.0,7.9554,7.9648,7.9554,7.9648,574400.0
2013-02-01 11:40:00,8.46,8.47,8.46,8.47,1180800.0,7.9648,7.9743,7.9648,7.9743,1180800.0
2013-02-01 11:50:00,8.47,8.48,8.46,8.47,802400.0,7.9743,7.9837,7.9648,7.9743,802400.0
2013-02-01 12:00:00,8.47,8.48,8.47,8.48,607200.0,7.9743,7.9837,7.9743,7.9837,607200.0
2013-02-01 12:10:00,8.48,8.48,8.47,8.47,695200.0,7.9837,7.9837,7.9743,7.9743,695200.0
2013-02-01 12:20:00,8.47,8.47,8.47,8.47,418400.0,7.9743,7.9743,7.9743,7.9743,418400.0
2013-02-01 12:30:00,8.47,8.48,8.47,8.47,7252800.0,7.9743,7.9837,7.9743,7.9743,7252800.0
2013-02-01 12:40:00,8.47,8.48,8.47,8.47,988000.0,7.9743,7.9837,7.9743,7.9743,988000.0
2013-02-01 12:50:00,8.47,8.48,8.47,8.48,503200.0,7.9743,7.9837,7.9743,7.9837,503200.0
2013-02-01 13:00:00,8.48,8.48,8.47,8.48,368800.0,7.9837,7.9837,7.9743,7.9837,368800.0
2013-02-01 13:10:00,8.48,8.49,8.48,8.48,1112000.0,7.9837,7.9931,7.9837,7.9837,1112000.0
2013-02-01 13:20:00,8.48,8.49,8.48,8.48,412000.0,7.9837,7.9931,7.9837,7.9837,412000.0
2013-02-01 13:30:00,8.48,8.49,8.48,8.49,580000.0,7.9837,7.9931,7.9837,7.9931,580000.0
2013-02-01 13:40:00,8.49,8.49,8.48,8.49,386400.0,7.9931,7.9931,7.9837,7.9931,386400.0
2013-02-01 13:50:00,8.49,8.5,8.49,8.49,775200.0,7.9931,8.0025,7.9931,7.9931,775200.0
2013-02-01 14:00:00,8.49,8.49,8.49,8.49,888000.0,7.9931,7.9931,7.9931,7.9931,888000.0
2013-02-01 14:10:00,8.49,8.49,8.48,8.48,545600.0,7.9931,7.9931,7.9837,7.9837,545600.0
2013-02-01 14:20:00,8.48,8.49,8.48,8.49,531200.0,7.9837,7.9931,7.9837,7.9931,531200.0
2013-02-01 14:30:00,8.49,8.49,8.47,8.47,518400.0,7.9931,7.9931,7.9743,7.9743,518400.0
2013-02-01 14:40:00,8.48,8.48,8.47,8.47,595200.0,7.9837,7.9837,7.9743,7.9743,595200.0
2013-02-01 14:50:00,8.47,8.48,8.47,8.47,1536000.0,7.9743,7.9837,7.9743,7.9743,1536000.0
2013-02-01 15:00:00,8.47,8.47,8.47,8.47,836000.0,7.9743,7.9743,7.9743,7.9743,836000.0
2013-02-01 15:10:00,8.47,8.48,8.47,8.47,1359200.0,7.9743,7.9837,7.9743,7.9743,1359200.0
2013-02-01 15:20:00,8.47,8.47,8.46,8.46,982400.0,7.9743,7.9743,7.9648,7.9648,982400.0
2013-02-01 15:30:00,8.46,8.47,8.46,8.47,1280800.0,7.9648,7.9743,7.9648,7.9743,1280800.0
2013-02-01 15:40:00,8.47,8.49,8.47,8.49,1386400.0,7.9743,7.9931,7.9743,7.9931,1386400.0
2013-02-01 15:50:00,8.49,8.49,8.47,8.47,2738400.0,7.9931,7.9931,7.9743,7.9743,2738400.0
2013-02-04 09:30:00,8.38,8.4,8.37,8.39,3082400.0,7.8895,7.9084,7.8801,7.8989,3082400.0
2013-02-04 09:40:00,8.39,8.39,8.36,8.38,4137600.0,7.8989,7.8989,7.8707,7.8895,4137600.0
2013-02-04 09:50:00,8.38,8.4,8.37,8.4,2870400.0,7.8895,7.9084,7.8801,7.9084,2870400.0
2013-02-04 10:00:00,8.4,8.4,8.37,8.39,3284000.0,7.9084,7.9084,7.8801,7.8989,3284000.0
2013-02-04 10:10:00,8.39,8.39,8.37,8.37,2638400.0,7.8989,7.8989,7.8801,7.8801,2638400.0
2013-02-04 10:20:00,8.37,8.38,8.37,8.38,1392800.0,7.8801,7.8895,7.8801,7.8895,1392800.0
2013-02-04 10:30:00,8.38,8.38,8.35,8.36,2057600.0,7.8895,7.8895,7.8613,7.8707,2057600.0
2013-02-04 10:40:00,8.36,8.37,8.35,8.36,2684800.0,7.8707,7.8801,7.8613,7.8707,2684800.0
2013-02-04 10:50:00,8.36,8.36,8.35,8.35,744000.0,7.8707,7.8707,7.8613,7.8613,744000.0
2013-02-04 11:00:00,8.35,8.36,8.34,8.35,1434400.0,7.8613,7.8707,7.8519,7.8613,1434400.0
2013-02-04 11:10:00,8.35,8.36,8.35,8.35,1476800.0,7.8613,7.8707,7.8613,7.8613,1476800.0
2013-02-04 11:20:00,8.35,8.36,8.34,8.34,2636000.0,7.8613,7.8707,7.8519,7.8519,2636000.0
2013-02-04 11:30:00,8.34,8.34,8.32,8.32,2869600.0,7.8519,7.8519,7.833,7.833,2869600.0
2013-02-04 11:40:00,8.32,8.34,8.31,8.34,2638400.0,7.833,7.8519,7.8236,7.8519,2638400.0
2013-02-04 11:50:00,8.34,8.34,8.31,8.32,1317600.0,7.8519,7.8519,7.8236,7.833,1317600.0
2013-02-04 12:00:00,8.31,8.32,8.3,8.3,1838400.0,7.8236,7.833,7.8142,7.8142,1838400.0
2013-02-04 12:10:00,8.3,8.32,8.3,8.31,1116000.0,7.8142,7.833,7.8142,7.8236,1116000.0
2013-02-04 12:20:00,8.31,8.32,8.3,8.32,1155200.0,7.8236,7.833,7.8142,7.833,1155200.0
2013-02-04 12:30:00,8.32,8.33,8.31,8.33,1296000.0,7.833,7.8425,7.8236,7.8425,1296000.0
2013-02-04 12:40:00,8.33,8.34,8.33,8.33,968800.0,7.8425,7.8519,7.8425,7.8425,968800.0
2013-02-04 12:50:00,8.33,8.33,8.32,8.32,704000.0,7.8425,7.8425,7.833,7.833,704000.0
2013-02-04 13:00:00,8.32,8.33,8.32,8.33,686400.0,7.833,7.8425,7.833,7.8425,686400.0
2013-02-04 13:10:00,8.33,8.33,8.32,8.33,831200.0,7.8425,7.8425,7.833,7.8425,831200.0
2013-02-04 13:20:00,8.33,8.33,8.32,8.32,769600.0,7.8425,7.8425,7.833,7.833,769600.0
2013-02-04 13:30:00,8.32,8.32,8.31,8.31,655200.0,7.833,7.833,7.8236,7.8236,655200.0
2013-02-04 13:40:00,8.32,8.32,8.3,8.31,1457600.0,7.833,7.833,7.8142,7.8236,1457600.0
2013-02-04 13:50:00,8.31,8.31,8.3,8.31,1512800.0,7.8236,7.8236,7.8142,7.8236,1512800.0
2013-02-04 14:00:00,8.31,8.32,8.3,8.31,985600.0,7.8236,7.833,7.8142,7.8236,985600.0
2013-02-04 14:10:00,8.31,8.32,8.31,8.31,905600.0,7.8236,7.833,7.8236,7.8236,905600.0
2013-02-04 14:20:00,8.31,8.33,8.3,8.33,1277600.0,7.8236,7.8425,7.8142,7.8425,1277600.0
2013-02-04 14:30:00,8.33,8.33,8.32,8.33,988800.0,7.8425,7.8425,7.833,7.8425,988800.0
2013-02-04 14:40:00,8.33,8.34,8.32,8.33,1202400.0,7.8425,7.8519,7.833,7.8425,1202400.0
2013-02-04 14:50:00,8.33,8.35,8.32,8.34,972800.0,7.8425,7.8613,7.833,7.8519,972800.0
2013-02-04 15:00:00,8.34,8.34,8.33,8.33,999200.0,7.8519,7.8519,7.8425,7.8425,999200.0
2013-02-04 15:10:00,8.33,8.33,8.32,8.33,865600.0,7.8425,7.8425,7.833,7.8425,865600.0
2013-02-04 15:20:00,8.33,8.34,8.32,8.33,1379200.0,7.8425,7.8519,7.833,7.8425,1379200.0
2013-02-04 15:30:00,8.33,8.34,8.3,8.3,1986400.0,7.8425,7.8519,7.8142,7.8142,1986400.0
2013-02-04 15:40:00,8.3,8.31,8.29,8.29,2444000.0,7.8142,7.8236,7.8048,7.8048,2444000.0
2013-02-04 15:50:00,8.29,8.29,8.28,8.29,6056000.0,7.8048,7.8048,7.7954,7.8048,6056000.0
2013-02-05 09:30:00,8.38,8.39,8.37,8.38,2705600.0,7.8895,7.8989,7.8801,7.8895,2705600.0
2013-02-05 09:40:00,8.38,8.4,8.38,8.4,3052800.0,7.8895,7.9084,7.8895,7.9084,3052800.0
2013-02-05 09:50:00,8.4,8.43,8.4,8.42,3353600.0,7.9084,7.9366,7.9084,7.9272,3353600.0
2013-02-05 10:00:00,8.42,8.44,8.41,8.42,2369600.0,7.9272,7.946,7.9178,7.9272,2369600.0
2013-02-05 10:10:00,8.42,8.43,8.41,8.41,1436800.0,7.9272,7.9366,7.9178,7.9178,1436800.0
2013-02-05 10:20:00,8.41,8.43,8.41,8.42,1644000.0,7.9178,7.9366,7.9178,7.9272,1644000.0
2013-02-05 10:30:00,8.42,8.44,8.41,8.44,1416800.0,7.9272,7.946,7.9178,7.946,1416800.0
2013-02-05 10:40:00,8.44,8.45,8.43,8.44,2547200.0,7.946,7.9554,7.9366,7.946,2547200.0
2013-02-05 10:50:00,8.44,8.44,8.43,8.44,893600.0,7.946,7.946,7.9366,7.946,893600.0
2013-02-05 11:00:00,8.44,8.45,8.43,8.43,1368800.0,7.946,7.9554,7.9366,7.9366,1368800.0
2013-02-05 11:10:00,8.44,8.45,8.43,8.43,1384800.0,7.946,7.9554,7.9366,7.9366,1384800.0
2013-02-05 11:20:00,8.43,8.44,8.43,8.44,917600.0,7.9366,7.946,7.9366,7.946,917600.0
2013-02-05 11:30:00,8.44,8.45,8.43,8.44,1375200.0,7.946,7.9554,7.9366,7.946,1375200.0
2013-02-05 11:40:00,8.44,8.44,8.42,8.43,1096000.0,7.946,7.946,7.9272,7.9366,1096000.0
2013-02-05 11:50:00,8.43,8.43,8.43,8.43,452000.0,7.9366,7.9366,7.9366,7.9366,452000.0
2013-02-05 12:00:00,8.43,8.44,8.43,8.43,629600.0,7.9366,7.946,7.9366,7.9366,629600.0
2013-02-05 12:10:00,8.43,8.44,8.43,8.44,760800.0,7.9366,7.946,7.9366,7.946,760800.0
2013-02-05 12:20:00,8.44,8.44,8.42,8.42,2908000.0,7.946,7.946,7.9272,7.9272,2908000.0
2013-02-05 12:30:00,8.42,8.43,8.42,8.43,574400.0,7.9272,7.9366,7.9272,7.9366,574400.0
2013-02-05 12:40:00,8.43,8.44,8.42,8.44,715200.0,7.9366,7.946,7.9272,7.946,715200.0
2013-02-05 12:50:00,8.43,8.44,8.43,8.44,594400.0,7.9366,7.946,7.9366,7.946,594400.0
2013-02-05 13:00:00,8.44,8.45,8.44,8.45,591200.0,7.946,7.9554,7.946,7.9554,591200.0
2013-02-05 13:10:00,8.45,8.45,8.44,8.44,886400.0,7.9554,7.9554,7.946,7.946,886400.0
2013-02-05 13:20:00,8.44,8.46,8.44,8.46,989600.0,7.946,7.9648,7.946,7.9648,989600.0
2013-02-05 13:30:00,8.46,8.47,8.46,8.46,987200.0,7.9648,7.9743,7.9648,7.9648,987200.0
2013-02-05 13:40:00,8.46,8.47,8.46,8.47,782400.0,7.9648,7.9743,7.9648,7.9743,782400.0
2013-02-05 13:50:00,8.47,8.47,8.46,8.47,786400.0,7.9743,7.9743,7.9648,7.9743,786400.0
2013-02-05 14:00:00,8.47,8.48,8.46,8.47,662400.0,7.9743,7.9837,7.9648,7.9743,662400.0
2013-02-05 14:10:00,8.47,8.48,8.47,8.48,1132800.0,7.9743,7.9837,7.9743,7.9837,1132800.0
2013-02-05 14:20:00,8.48,8.48,8.47,8.48,798400.0,7.9837,7.9837,7.9743,7.9837,798400.0
2013-02-05 14:30:00,8.48,8.49,8.48,8.48,554400.0,7.9837,7.9931,7.9837,7.9837,554400.0
2013-02-05 14:40:00,8.48,8.5,8.48,8.49,1811200.0,7.9837,8.0025,7.9837,7.9931,1811200.0
2013-02-05 14:50:00,8.49,8.5,8.49,8.49,788000.0,7.9931,8.0025,7.9931,7.9931,788000.0
2013-02-05 15:00:00,8.49,8.49,8.48,8.49,596000.0,7.9931,7.9931,7.9837,7.9931,596000.0
2013-02-05 15:10:00,8.49,8.5,8.49,8.49,862400.0,7.9931,8.0025,7.9931,7.9931,862400.0
2013-02-05 15:20:00,8.48,8.49,8.48,8.48,825600.0,7.9837,7.9931,7.9837,7.9837,825600.0
2013-02-05 15:30:00,8.48,8.49,8.48,8.48,1095200.0,7.9837,7.9931,7.9837,7.9837,1095200.0
2013-02-05 15:40:00,8.48,8.48,8.47,8.47,1344000.0,7.9837,7.9837,7.9743,7.9743,1344000.0
2013-02-05 15:50:00,8.47,8.47,8.45,8.46,3476800.0,7.9743,7.9743,7.9554,7.9648,3476800.0
2013-02-06 09:30:00,8.39,8.42,8.38,8.41,1993600.0,7.8989,7.9272,7.8895,7.9178,1993600.0
2013-02-06 09:40:00,8.41,8.43,8.4,8.41,1934400.0,7.9178,7.9366,7.9084,7.9178,1934400.0
2013-02-06 09:50:00,8.41,8.44,8.41,8.43,1654400.0,7.9178,7.946,7.9178,7.9366,1654400.0
2013-02-06 10:00:00,8.43,8.44,8.41,8.42,1513600.0,7.9366,7.946,7.9178,7.9272,1513600.0
2013-02-06 10:10:00,8.42,8.44,8.42,8.43,1304000.0,7.9272,7.946,7.9272,7.9366,1304000.0
2013-02-06 10:20:00,8.43,8.44,8.42,8.43,1080800.0,7.9366,7.946,7.9272,7.9366,1080800.0
2013-02-06 10:30:00,8.43,8.44,8.41,8.41,2039200.0,7.9366,7.946,7.9178,7.9178,2039200.0
2013-02-06 10:40:00,8.42,8.43,8.42,8.43,938400.0,7.9272,7.9366,7.9272,7.9366,938400.0
2013-02-06 10:50:00,8.43,8.45,8.43,8.44,2511200.0,7.9366,7.9554,7.9366,7.946,2511200.0
2013-02-06 11:00:00,8.44,8.46,8.44,8.45,1590400.0,7.946,7.9648,7.946,7.9554,1590400.0
2013-02-06 11:10:00,8.45,8.46,8.45,8.46,1190400.0,7.9554,7.9648,7.9554,7.9648,1190400.0
2013-02-06 11:20:00,8.46,8.47,8.45,8.46,1128800.0,7.9648,7.9743,7.9554,7.9648,1128800.0
2013-02-06 11:30:00,8.46,8.46,8.44,8.45,1096800.0,7.9648,7.9648,7.946,7.9554,1096800.0
2013-02-06 11:40:00,8.45,8.46,8.45,8.45,622400.0,7.9554,7.9648,7.9554,7.9554,622400.0
2013-02-06 11:50:00,8.45,8.46,8.45,8.46,616000.0,7.9554,7.9648,7.9554,7.9648,616000.0
2013-02-06 12:00:00,8.46,8.46,8.45,8.46,938400.0,7.9648,7.9648,7.9554,7.9648,938400.0
2013-02-06 12:10:00,8.46,8.47,8.46,8.47,745600.0,7.9648,7.9743,7.9648,7.9743,745600.0
2013-02-06 12:20:00,8.47,8.47,8.46,8.47,584800.0,7.9743,7.9743,7.9648,7.9743,584800.0
2013-02-06 12:30:00,8.47,8.47,8.46,8.47,881600.0,7.9743,7.9743,7.9648,7.9743,881600.0
2013-02-06 12:40:00,8.47,8.48,8.46,8.47,1128800.0,7.9743,7.9837,7.9648,7.9743,1128800.0
2013-02-06 12:50:00,8.47,8.47,8.44,8.44,1032800.0,7.9743,7.9743,7.946,7.946,1032800.0
2013-02-06 13:00:00,8.45,8.45,8.43,8.43,1202400.0,7.9554,7.9554,7.9366,7.9366,1202400.0
2013-02-06 13:10:00,8.43,8.44,8.43,8.44,883200.0,7.9366,7.946,7.9366,7.946,883200.0
2013-02-06 13:20:00,8.44,8.44,8.41,8.41,1335200.0,7.946,7.946,7.9178,7.9178,1335200.0
2013-02-06 13:30:00,8.41,8.42,8.4,8.42,1409600.0,7.9178,7.9272,7.9084,7.9272,1409600.0
2013-02-06 13:40:00,8.42,8.42,8.41,8.42,1080800.0,7.9272,7.9272,7.9178,7.9272,1080800.0
2013-02-06 13:50:00,8.42,8.42,8.41,8.41,775200.0,7.9272,7.9272,7.9178,7.9178,775200.0
2013-02-06 14:00:00,8.41,8.42,8.41,8.42,598400.0,7.9178,7.9272,7.9178,7.9272,598400.0
2013-02-06 14:10:00,8.42,8.43,8.42,8.43,917600.0,7.9272,7.9366,7.9272,7.9366,917600.0
2013-02-06 14:20:00,8.43,8.43,8.42,8.42,478400.0,7.9366,7.9366,7.9272,7.9272,478400.0
2013-02-06 14:30:00,8.42,8.43,8.42,8.43,504000.0,7.9272,7.9366,7.9272,7.9366,504000.0
2013-02-06 14:40:00,8.43,8.44,8.43,8.43,648000.0,7.9366,7.946,7.9366,7.9366,648000.0
2013-02-06 14:50:00,8.43,8.44,8.43,8.44,802400.0,7.9366,7.946,7.9366,7.946,802400.0
2013-02-06 15:00:00,8.44,8.45,8.44,8.45,1473600.0,7.946,7.9554,7.946,7.9554,1473600.0
2013-02-06 15:10:00,8.45,8.45,8.44,8.44,1555200.0,7.9554,7.9554,7.946,7.946,1555200.0
2013-02-06 15:20:00,8.44,8.46,8.44,8.46,1071200.0,7.946,7.9648,7.946,7.9648,1071200.0
2013-02-06 15:30:00,8.46,8.46,8.44,8.44,913600.0,7.9648,7.9648,7.946,7.946,913600.0
2013-02-06 15:40:00,8.44,8.46,8.44,8.45,1070400.0,7.946,7.9648,7.946,7.9554,1070400.0
2013-02-06 15:50:00,8.45,8.47,8.45,8.47,2655200.0,7.9554,7.9743,7.9554,7.9743,2655200.0
2013-02-07 09:30:00,8.47,8.49,8.46,8.47,3082400.0,7.9743,7.9931,7.9648,7.9743,3082400.0
2013-02-07 09:40:00,8.47,8.48,8.45,8.47,1892000.0,7.9743,7.9837,7.9554,7.9743,1892000.0
2013-02-07 09:50:00,8.47,8.47,8.44,8.45,1855200.0,7.9743,7.9743,7.946,7.9554,1855200.0
2013-02-07 10:00:00,8.45,8.46,8.44,8.44,1244800.0,7.9554,7.9648,7.946,7.946,1244800.0
2013-02-07 10:10:00,8.44,8.44,8.4,8.41,3843200.0,7.946,7.946,7.9084,7.9178,3843200.0
2013-02-07 10:20:00,8.41,8.41,8.36,8.37,5429600.0,7.9178,7.9178,7.8707,7.8801,5429600.0
2013-02-07 10:30:00,8.37,8.38,8.34,8.36,4060800.0,7.8801,7.8895,7.8519,7.8707,4060800.0
2013-02-07 10:40:00,8.36,8.37,8.33,8.35,2700000.0,7.8707,7.8801,7.8425,7.8613,2700000.0
2013-02-07 10:50:00,8.35,8.37,8.33,8.37,3202400.0,7.8613,7.8801,7.8425,7.8801,3202400.0
2013-02-07 11:00:00,8.37,8.38,8.36,8.38,2276000.0,7.8801,7.8895,7.8707,7.8895,2276000.0
2013-02-07 11:10:00,8.38,8.38,8.36,8.36,1687200.0,7.8895,7.8895,7.8707,7.8707,1687200.0
2013-02-07 11:20:00,8.36,8.37,8.35,8.36,1225600.0,7.8707,7.8801,7.8613,7.8707,1225600.0
2013-02-07 11:30:00,8.36,8.36,8.33,8.34,1164800.0,7.8707,7.8707,7.8425,7.8519,1164800.0
2013-02-07 11:40:00,8.34,8.34,8.32,8.33,2597600.0,7.8519,7.8519,7.833,7.8425,2597600.0
2013-02-07 11:50:00,8.34,8.35,8.33,8.34,1484000.0,7.8519,7.8613,7.8425,7.8519,1484000.0
2013-02-07 12:00:00,8.34,8.36,8.34,8.36,1278400.0,7.8519,7.8707,7.8519,7.8707,1278400.0
2013-02-07 12:10:00,8.36,8.37,8.36,8.36,852000.0,7.8707,7.8801,7.8707,7.8707,852000.0
2013-02-07 12:20:00,8.36,8.37,8.36,8.37,880000.0,7.8707,7.8801,7.8707,7.8801,880000.0
2013-02-07 12:30:00,8.37,8.39,8.37,8.38,2201600.0,7.8801,7.8989,7.8801,7.8895,2201600.0
2013-02-07 12:40:00,8.39,8.39,8.38,8.38,1127200.0,7.8989,7.8989,7.8895,7.8895,1127200.0
2013-02-07 12:50:00,8.38,8.38,8.38,8.38,810400.0,7.8895,7.8895,7.8895,7.8895,810400.0
2013-02-07 13:00:00,8.38,8.39,8.37,8.37,1036000.0,7.8895,7.8989,7.8801,7.8801,1036000.0
2013-02-07 13:10:00,8.37,8.38,8.37,8.38,1159200.0,7.8801,7.8895,7.8801,7.8895,1159200.0
2013-02-07 13:20:00,8.38,8.4,8.38,8.4,1349600.0,7.8895,7.9084,7.8895,7.9084,1349600.0
2013-02-07 13:30:00,8.4,8.4,8.39,8.39,1372000.0,7.9084,7.9084,7.8989,7.8989,1372000.0
2013-02-07 13:40:00,8.39,8.42,8.39,8.41,2110400.0,7.8989,7.9272,7.8989,7.9178,2110400.0
2013-02-07 13:50:00,8.41,8.42,8.41,8.42,943200.0,7.9178,7.9272,7.9178,7.9272,943200.0
2013-02-07 14:00:00,8.42,8.44,8.41,8.41,1999200.0,7.9272,7.946,7.9178,7.9178,1999200.0
2013-02-07 14:10:00,8.42,8.42,8.41,8.41,749600.0,7.9272,7.9272,7.9178,7.9178,749600.0
2013-02-07 14:20:00,8.41,8.42,8.41,8.42,713600.0,7.9178,7.9272,7.9178,7.9272,713600.0
2013-02-07 14:30:00,8.42,8.42,8.39,8.39,1336000.0,7.9272,7.9272,7.8989,7.8989,1336000.0
2013-02-07 14:40:00,8.39,8.41,8.39,8.41,732000.0,7.8989,7.9178,7.8989,7.9178,732000.0
2013-02-07 14:50:00,8.41,8.43,8.41,8.43,1618400.0,7.9178,7.9366,7.9178,7.9366,1618400.0
2013-02-07 15:00:00,8.43,8.44,8.41,8.43,1468000.0,7.9366,7.946,7.9178,7.9366,1468000.0
2013-02-07 15:10:00,8.43,8.43,8.42,8.43,1012000.0,7.9366,7.9366,7.9272,7.9366,1012000.0
2013-02-07 15:20:00,8.43,8.43,8.42,8.42,996000.0,7.9366,7.9366,7.9272,7.9272,996000.0
2013-02-07 15:30:00,8.43,8.44,8.41,8.43,2632800.0,7.9366,7.946,7.9178,7.9366,2632800.0
2013-02-07 15:40:00,8.43,8.44,8.42,8.44,2088800.0,7.9366,7.946,7.9272,7.946,2088800.0
2013-02-07 15:50:00,8.44,8.45,8.43,8.45,2639200.0,7.946,7.9554,7.9366,7.9554,2639200.0
2013-02-08 09:30:00,8.47,8.51,8.47,8.51,3446400.0,7.9743,8.0119,7.9743,8.0119,3446400.0
2013-02-08 09:40:00,8.51,8.53,8.51,8.51,4312000.0,8.0119,8.0307,8.0119,8.0119,4312000.0
2013-02-08 09:50:00,8.51,8.54,8.51,8.53,5013600.0,8.0119,8.0402,8.0119,8.0307,5013600.0
2013-02-08 10:00:00,8.53,8.54,8.52,8.53,4403200.0,8.0307,8.0402,8.0213,8.0307,4403200.0
2013-02-08 10:10:00,8.52,8.53,8.52,8.52,1953600.0,8.0213,8.0307,8.0213,8.0213,1953600.0
2013-02-08 10:20:00,8.52,8.54,8.52,8.52,1687200.0,8.0213,8.0402,8.0213,8.0213,1687200.0
2013-02-08 10:30:00,8.52,8.55,8.52,8.54,3105600.0,8.0213,8.0496,8.0213,8.0402,3105600.0
2013-02-08 10:40:00,8.54,8.54,8.53,8.54,1638400.0,8.0402,8.0402,8.0307,8.0402,1638400.0
2013-02-08 10:50:00,8.54,8.54,8.53,8.53,878400.0,8.0402,8.0402,8.0307,8.0307,878400.0
2013-02-08 11:00:00,8.53,8.54,8.52,8.53,1398400.0,8.0307,8.0402,8.0213,8.0307,1398400.0
2013-02-08 11:10:00,8.53,8.53,8.52,8.52,808000.0,8.0307,8.0307,8.0213,8.0213,808000.0
2013-02-08 11:20:00,8.52,8.52,8.52,8.52,788800.0,8.0213,8.0213,8.0213,8.0213,788800.0
2013-02-08 11:30:00,8.52,8.52,8.51,8.52,1680800.0,8.0213,8.0213,8.0119,8.0213,1680800.0
2013-02-08 11:40:00,8.52,8.53,8.52,8.52,1492000.0,8.0213,8.0307,8.0213,8.0213,1492000.0
2013-02-08 11:50:00,8.52,8.53,8.52,8.53,868800.0,8.0213,8.0307,8.0213,8.0307,868800.0
2013-02-08 12:00:00,8.53,8.53,8.53,8.53,328800.0,8.0307,8.0307,8.0307,8.0307,328800.0
2013-02-08 12:10:00,8.53,8.54,8.53,8.53,981600.0,8.0307,8.0402,8.0307,8.0307,981600.0
2013-02-08 12:20:00,8.53,8.53,8.52,8.52,1312000.0,8.0307,8.0307,8.0213,8.0213,1312000.0
2013-02-08 12:30:00,8.52,8.52,8.51,8.51,882400.0,8.0213,8.0213,8.0119,8.0119,882400.0
2013-02-08 12:40:00,8.51,8.52,8.51,8.52,900000.0,8.0119,8.0213,8.0119,8.0213,900000.0
2013-02-08 12:50:00,8.52,8.53,8.52,8.52,428800.0,8.0213,8.0307,8.0213,8.0213,428800.0
2013-02-08 13:00:00,8.52,8.53,8.52,8.53,638400.0,8.0213,8.0307,8.0213,8.0307,638400.0
2013-02-08 13:10:00,8.53,8.53,8.53,8.53,573600.0,8.0307,8.0307,8.0307,8.0307,573600.0
2013-02-08 13:20:00,8.53,8.53,8.52,8.52,621600.0,8.0307,8.0307,8.0213,8.0213,621600.0
2013-02-08 13:30:00,8.52,8.53,8.52,8.53,237600.0,8.0213,8.0307,8.0213,8.0307,237600.0
2013-02-08 13:40:00,8.53,8.53,8.52,8.53,736800.0,8.0307,8.0307,8.0213,8.0307,736800.0
2013-02-08 13:50:00,8.53,8.53,8.53,8.53,540000.0,8.0307,8.0307,8.0307,8.0307,540000.0
2013-02-08 14:00:00,8.53,8.53,8.53,8.53,297600.0,8.0307,8.0307,8.0307,8.0307,297600.0
2013-02-08 14:10:00,8.53,8.54,8.53,8.53,508000.0,8.0307,8.0402,8.0307,8.0307,508000.0
2013-02-08 14:20:00,8.53,8.54,8.53,8.53,548000.0,8.0307,8.0402,8.0307,8.0307,548000.0
2013-02-08 14:30:00,8.53,8.54,8.53,8.54,441600.0,8.0307,8.0402,8.0307,8.0402,441600.0
2013-02-08 14:40:00,8.54,8.54,8.53,8.53,748800.0,8.0402,8.0402,8.0307,8.0307,748800.0
2013-02-08 14:50:00,8.53,8.53,8.53,8.53,759200.0,8.0307,8.0307,8.0307,8.0307,759200.0
2013-02-08 15:00:00,8.53,8.53,8.53,8.53,705600.0,8.0307,8.0307,8.0307,8.0307,705600.0
2013-02-08 15:10:00,8.53,8.54,8.52,8.52,583200.0,8.0307,8.0402,8.0213,8.0213,583200.0
2013-02-08 15:20:00,8.52,8.53,8.52,8.52,1252800.0,8.0213,8.0307,8.0213,8.0213,1252800.0
2013-02-08 15:30:00,8.52,8.52,8.51,8.51,1978400.0,8.0213,8.0213,8.0119,8.0119,1978400.0
2013-02-08 15:40:00,8.51,8.53,8.51,8.53,2002400.0,8.0119,8.0307,8.0119,8.0307,2002400.0
2013-02-08 15:50:00,8.53,8.54,8.52,8.53,3377600.0,8.0307,8.0402,8.0213,8.0307,3377600.0
2013-02-11 09:30:00,8.53,8.53,8.51,8.52,2276800.0,8.0307,8.0307,8.0119,8.0213,2276800.0
2013-02-11 09:40:00,8.51,8.52,8.5,8.51,1215200.0,8.0119,8.0213,8.0025,8.0119,1215200.0
2013-02-11 09:50:00,8.52,8.52,8.5,8.52,1400800.0,8.0213,8.0213,8.0025,8.0213,1400800.0
2013-02-11 10:00:00,8.52,8.53,8.51,8.52,1405600.0,8.0213,8.0307,8.0119,8.0213,1405600.0
2013-02-11 10:10:00,8.52,8.53,8.49,8.5,2084800.0,8.0213,8.0307,7.9931,8.0025,2084800.0
2013-02-11 10:20:00,8.5,8.51,8.49,8.51,1970400.0,8.0025,8.0119,7.9931,8.0119,1970400.0
2013-02-11 10:30:00,8.51,8.52,8.5,8.51,1171200.0,8.0119,8.0213,8.0025,8.0119,1171200.0
2013-02-11 10:40:00,8.51,8.53,8.51,8.53,1622400.0,8.0119,8.0307,8.0119,8.0307,1622400.0
2013-02-11 10:50:00,8.53,8.53,8.53,8.53,676800.0,8.0307,8.0307,8.0307,8.0307,676800.0
2013-02-11 11:00:00,8.53,8.54,8.53,8.54,1712800.0,8.0307,8.0402,8.0307,8.0402,1712800.0
2013-02-11 11:10:00,8.54,8.54,8.53,8.54,664800.0,8.0402,8.0402,8.0307,8.0402,664800.0
2013-02-11 11:20:00,8.54,8.54,8.53,8.53,940800.0,8.0402,8.0402,8.0307,8.0307,940800.0
2013-02-11 11:30:00,8.53,8.53,8.53,8.53,330400.0,8.0307,8.0307,8.0307,8.0307,330400.0
2013-02-11 11:40:00,8.53,8.54,8.53,8.53,359200.0,8.0307,8.0402,8.0307,8.0307,359200.0
2013-02-11 11:50:00,8.53,8.54,8.53,8.53,419200.0,8.0307,8.0402,8.0307,8.0307,419200.0
2013-02-11 12:00:00,8.53,8.54,8.52,8.52,571200.0,8.0307,8.0402,8.0213,8.0213,571200.0
2013-02-11 12:10:00,8.52,8.52,8.51,8.52,749600.0,8.0213,8.0213,8.0119,8.0213,749600.0
2013-02-11 12:20:00,8.52,8.53,8.52,8.52,579200.0,8.0213,8.0307,8.0213,8.0213,579200.0
2013-02-11 12:30:00,8.52,8.52,8.51,8.51,539200.0,8.0213,8.0213,8.0119,8.0119,539200.0
2013-02-11 12:40:00,8.52,8.52,8.5,8.51,490400.0,8.0213,8.0213,8.0025,8.0119,490400.0
2013-02-11 12:50:00,8.51,8.52,8.51,8.52,545600.0,8.0119,8.0213,8.0119,8.0213,545600.0
2013-02-11 13:00:00,8.52,8.53,8.52,8.53,989600.0,8.0213,8.0307,8.0213,8.0307,989600.0
2013-02-11 13:10:00,8.52,8.53,8.52,8.52,512000.0,8.0213,8.0307,8.0213,8.0213,512000.0
2013-02-11 13:20:00,8.52,8.52,8.52,8.52,552800.0,8.0213,8.0213,8.0213,8.0213,552800.0
2013-02-11 13:30:00,8.52,8.52,8.51,8.51,885600.0,8.0213,8.0213,8.0119,8.0119,885600.0
2013-02-11 13:40:00,8.52,8.52,8.51,8.51,240800.0,8.0213,8.0213,8.0119,8.0119,240800.0
2013-02-11 13:50:00,8.51,8.52,8.51,8.51,816800.0,8.0119,8.0213,8.0119,8.0119,816800.0
2013-02-11 14:00:00,8.51,8.52,8.51,8.52,801600.0,8.0119,8.0213,8.0119,8.0213,801600.0
2013-02-11 14:10:00,8.52,8.52,8.52,8.52,136000.0,8.0213,8.0213,8.0213,8.0213,136000.0
2013-02-11 14:20:00,8.52,8.53,8.52,8.52,405600.0,8.0213,8.0307,8.0213,8.0213,405600.0
2013-02-11 14:30:00,8.52,8.53,8.52,8.53,396800.0,8.0213,8.0307,8.0213,8.0307,396800.0
2013-02-11 14:40:00,8.53,8.53,8.52,8.52,484800.0,8.0307,8.0307,8.0213,8.0213,484800.0
2013-02-11 14:50:00,8.52,8.52,8.51,8.51,864800.0,8.0213,8.0213,8.0119,8.0119,864800.0
2013-02-11 15:00:00,8.51,8.53,8.51,8.52,1004000.0,8.0119,8.0307,8.0119,8.0213,1004000.0
2013-02-11 15:10:00,8.52,8.54,8.52,8.53,844000.0,8.0213,8.0402,8.0213,8.0307,844000.0
2013-02-11 15:20:00,8.53,8.53,8.53,8.53,434400.0,8.0307,8.0307,8.0307,8.0307,434400.0
2013-02-11 15:30:00,8.53,8.54,8.53,8.54,1000000.0,8.0307,8.0402,8.0307,8.0402,1000000.0
2013-02-11 15:40:00,8.54,8.55,8.54,8.55,1280000.0,8.0402,8.0496,8.0402,8.0496,1280000.0
2013-02-11 15:50:00,8.54,8.55,8.53,8.53,1168800.0,8.0402,8.0496,8.0307,8.0307,1168800.0
2013-02-12 09:30:00,8.53,8.55,8.52,8.52,2368000.0,8.0307,8.0496,8.0213,8.0213,2368000.0
2013-02-12 09:40:00,8.52,8.53,8.52,8.52,1118400.0,8.0213,8.0307,8.0213,8.0213,1118400.0
2013-02-12 09:50:00,8.52,8.55,8.52,8.53,1524800.0,8.0213,8.0496,8.0213,8.0307,1524800.0
2013-02-12 10:00:00,8.53,8.56,8.53,8.55,1698400.0,8.0307,8.059,8.0307,8.0496,1698400.0
2013-02-12 10:10:00,8.55,8.55,8.54,8.55,868000.0,8.0496,8.0496,8.0402,8.0496,868000.0
2013-02-12 10:20:00,8.55,8.56,8.55,8.55,1426400.0,8.0496,8.059,8.0496,8.0496,1426400.0
2013-02-12 10:30:00,8.55,8.55,8.53,8.54,3228800.0,8.0496,8.0496,8.0307,8.0402,3228800.0
2013-02-12 10:40:00,8.54,8.54,8.53,8.54,784000.0,8.0402,8.0402,8.0307,8.0402,784000.0
2013-02-12 10:50:00,8.54,8.55,8.54,8.55,1028000.0,8.0402,8.0496,8.0402,8.0496,1028000.0
2013-02-12 11:00:00,8.55,8.55,8.54,8.55,485600.0,8.0496,8.0496,8.0402,8.0496,485600.0
2013-02-12 11:10:00,8.55,8.56,8.54,8.54,1219200.0,8.0496,8.059,8.0402,8.0402,1219200.0
2013-02-12 11:20:00,8.54,8.55,8.54,8.54,556800.0,8.0402,8.0496,8.0402,8.0402,556800.0
2013-02-12 11:30:00,8.54,8.56,8.54,8.55,1109600.0,8.0402,8.059,8.0402,8.0496,1109600.0
2013-02-12 11:40:00,8.55,8.56,8.54,8.55,888000.0,8.0496,8.059,8.0402,8.0496,888000.0
2013-02-12 11:50:00,8.55,8.55,8.54,8.55,426400.0,8.0496,8.0496,8.0402,8.0496,426400.0
2013-02-12 12:00:00,8.55,8.56,8.55,8.55,768000.0,8.0496,8.059,8.0496,8.0496,768000.0
2013-02-12 12:10:00,8.55,8.55,8.55,8.55,240800.0,8.0496,8.0496,8.0496,8.0496,240800.0
2013-02-12 12:20:00,8.55,8.57,8.55,8.56,916800.0,8.0496,8.0684,8.0496,8.059,916800.0
2013-02-12 12:30:00,8.56,8.56,8.55,8.56,505600.0,8.059,8.059,8.0496,8.059,505600.0
2013-02-12 12:40:00,8.56,8.57,8.56,8.57,716800.0,8.059,8.0684,8.059,8.0684,716800.0
2013-02-12 12:50:00,8.57,8.58,8.57,8.58,1133600.0,8.0684,8.0778,8.0684,8.0778,1133600.0
2013-02-12 13:00:00,8.58,8.58,8.58,8.58,630400.0,8.0778,8.0778,8.0778,8.0778,630400.0
2013-02-12 13:10:00,8.58,8.58,8.58,8.58,716800.0,8.0778,8.0778,8.0778,8.0778,716800.0
2013-02-12 13:20:00,8.58,8.59,8.58,8.59,928000.0,8.0778,8.0872,8.0778,8.0872,928000.0
2013-02-12 13:30:00,8.59,8.59,8.58,8.59,536000.0,8.0872,8.0872,8.0778,8.0872,536000.0
2013-02-12 13:40:00,8.59,8.59,8.58,8.58,404800.0,8.0872,8.0872,8.0778,8.0778,404800.0
2013-02-12 13:50:00,8.58,8.58,8.57,8.57,507200.0,8.0778,8.0778,8.0684,8.0684,507200.0
2013-02-12 14:00:00,8.57,8.58,8.57,8.57,384800.0,8.0684,8.0778,8.0684,8.0684,384800.0
2013-02-12 14:10:00,8.57,8.58,8.57,8.58,924000.0,8.0684,8.0778,8.0684,8.0778,924000.0
2013-02-12 14:20:00,8.58,8.58,8.56,8.57,527200.0,8.0778,8.0778,8.059,8.0684,527200.0
2013-02-12 14:30:00,8.57,8.57,8.57,8.57,493600.0,8.0684,8.0684,8.0684,8.0684,493600.0
2013-02-12 14:40:00,8.57,8.57,8.57,8.57,489600.0,8.0684,8.0684,8.0684,8.0684,489600.0
2013-02-12 14:50:00,8.57,8.58,8.57,8.57,556000.0,8.0684,8.0778,8.0684,8.0684,556000.0
2013-02-12 15:00:00,8.57,8.57,8.56,8.56,620800.0,8.0684,8.0684,8.059,8.059,620800.0
2013-02-12 15:10:00,8.56,8.56,8.56,8.56,395200.0,8.059,8.059,8.059,8.059,395200.0
2013-02-12 15:20:00,8.56,8.56,8.56,8.56,463200.0,8.059,8.059,8.059,8.059,463200.0
2013-02-12 15:30:00,8.56,8.57,8.56,8.56,1176000.0,8.059,8.0684,8.059,8.059,1176000.0
2013-02-12 15:40:00,8.56,8.57,8.55,8.55,1168800.0,8.059,8.0684,8.0496,8.0496,1168800.0
2013-02-12 15:50:00,8.55,8.56,8.55,8.56,2400800.0,8.0496,8.059,8.0496,8.059,2400800.0
2013-02-13 09:30:00,8.59,8.61,8.59,8.61,2314400.0,8.0872,8.1061,8.0872,8.1061,2314400.0
2013-02-13 09:40:00,8.61,8.61,8.59,8.59,2283200.0,8.1061,8.1061,8.0872,8.0872,2283200.0
2013-02-13 09:50:00,8.58,8.61,8.57,8.61,2387200.0,8.0778,8.1061,8.0684,8.1061,2387200.0
2013-02-13 10:00:00,8.61,8.62,8.6,8.61,1764800.0,8.1061,8.1155,8.0966,8.1061,1764800.0
2013-02-13 10:10:00,8.61,8.62,8.61,8.62,1627200.0,8.1061,8.1155,8.1061,8.1155,1627200.0
2013-02-13 10:20:00,8.62,8.63,8.62,8.62,1588800.0,8.1155,8.1249,8.1155,8.1155,1588800.0
2013-02-13 10:30:00,8.62,8.62,8.61,8.61,1122400.0,8.1155,8.1155,8.1061,8.1061,1122400.0
2013-02-13 10:40:00,8.61,8.61,8.6,8.6,863200.0,8.1061,8.1061,8.0966,8.0966,863200.0
2013-02-13 10:50:00,8.6,8.6,8.59,8.6,1524800.0,8.0966,8.0966,8.0872,8.0966,1524800.0
2013-02-13 11:00:00,8.6,8.6,8.59,8.6,543200.0,8.0966,8.0966,8.0872,8.0966,543200.0
2013-02-13 11:10:00,8.6,8.6,8.56,8.57,2053600.0,8.0966,8.0966,8.059,8.0684,2053600.0
2013-02-13 11:20:00,8.56,8.57,8.55,8.56,2520000.0,8.059,8.0684,8.0496,8.059,2520000.0
2013-02-13 11:30:00,8.56,8.56,8.55,8.56,1261600.0,8.059,8.059,8.0496,8.059,1261600.0
2013-02-13 11:40:00,8.55,8.56,8.55,8.56,924000.0,8.0496,8.059,8.0496,8.059,924000.0
2013-02-13 11:50:00,8.56,8.56,8.55,8.56,1178400.0,8.059,8.059,8.0496,8.059,1178400.0
2013-02-13 12:00:00,8.56,8.57,8.56,8.57,1160800.0,8.059,8.0684,8.059,8.0684,1160800.0
2013-02-13 12:10:00,8.57,8.57,8.56,8.57,825600.0,8.0684,8.0684,8.059,8.0684,825600.0
2013-02-13 12:20:00,8.57,8.57,8.56,8.56,688800.0,8.0684,8.0684,8.059,8.059,688800.0
2013-02-13 12:30:00,8.56,8.58,8.56,8.58,1060800.0,8.059,8.0778,8.059,8.0778,1060800.0
2013-02-13 12:40:00,8.58,8.58,8.57,8.58,715200.0,8.0778,8.0778,8.0684,8.0778,715200.0
2013-02-13 12:50:00,8.58,8.58,8.57,8.57,925600.0,8.0778,8.0778,8.0684,8.0684,925600.0
2013-02-13 13:00:00,8.57,8.58,8.57,8.58,709600.0,8.0684,8.0778,8.0684,8.0778,709600.0
2013-02-13 13:10:00,8.58,8.58,8.57,8.58,998400.0,8.0778,8.0778,8.0684,8.0778,998400.0
2013-02-13 13:20:00,8.58,8.58,8.57,8.58,726400.0,8.0778,8.0778,8.0684,8.0778,726400.0
2013-02-13 13:30:00,8.58,8.58,8.58,8.58,1000000.0,8.0778,8.0778,8.0778,8.0778,1000000.0
2013-02-13 13:40:00,8.58,8.59,8.58,8.59,521600.0,8.0778,8.0872,8.0778,8.0872,521600.0
2013-02-13 13:50:00,8.58,8.59,8.58,8.58,476800.0,8.0778,8.0872,8.0778,8.0778,476800.0
2013-02-13 14:00:00,8.58,8.58,8.57,8.57,660000.0,8.0778,8.0778,8.0684,8.0684,660000.0
2013-02-13 14:10:00,8.57,8.57,8.56,8.56,940800.0,8.0684,8.0684,8.059,8.059,940800.0
2013-02-13 14:20:00,8.56,8.56,8.55,8.56,1214400.0,8.059,8.059,8.0496,8.059,1214400.0
2013-02-13 14:30:00,8.56,8.56,8.54,8.55,1552000.0,8.059,8.059,8.0402,8.0496,1552000.0
2013-02-13 14:40:00,8.55,8.55,8.54,8.54,753600.0,8.0496,8.0496,8.0402,8.0402,753600.0
2013-02-13 14:50:00,8.54,8.54,8.53,8.54,1204000.0,8.0402,8.0402,8.0307,8.0402,1204000.0
2013-02-13 15:00:00,8.54,8.55,8.54,8.54,1312800.0,8.0402,8.0496,8.0402,8.0402,1312800.0
2013-02-13 15:10:00,8.54,8.55,8.54,8.55,943200.0,8.0402,8.0496,8.0402,8.0496,943200.0
2013-02-13 15:20:00,8.55,8.56,8.55,8.55,1796000.0,8.0496,8.059,8.0496,8.0496,1796000.0
2013-02-13 15:30:00,8.55,8.56,8.54,8.55,1975200.0,8.0496,8.059,8.0402,8.0496,1975200.0
2013-02-13 15:40:00,8.55,8.56,8.55,8.55,1432800.0,8.0496,8.059,8.0496,8.0496,1432800.0
2013-02-13 15:50:00,8.55,8.58,8.55,8.58,2760800.0,8.0496,8.0778,8.0496,8.0778,2760800.0
2013-02-14 09:30:00,8.52,8.54,8.5,8.54,2456000.0,8.0213,8.0402,8.0025,8.0402,2456000.0
2013-02-14 09:40:00,8.53,8.55,8.53,8.54,1953600.0,8.0307,8.0496,8.0307,8.0402,1953600.0
2013-02-14 09:50:00,8.54,8.56,8.53,8.54,2266400.0,8.0402,8.059,8.0307,8.0402,2266400.0
2013-02-14 10:00:00,8.54,8.56,8.54,8.55,1008000.0,8.0402,8.059,8.0402,8.0496,1008000.0
2013-02-14 10:10:00,8.55,8.56,8.54,8.56,1248000.0,8.0496,8.059,8.0402,8.059,1248000.0
2013-02-14 10:20:00,8.56,8.56,8.55,8.56,896000.0,8.059,8.059,8.0496,8.059,896000.0
2013-02-14 10:30:00,8.56,8.57,8.56,8.57,936800.0,8.059,8.0684,8.059,8.0684,936800.0
2013-02-14 10:40:00,8.57,8.59,8.57,8.59,1218400.0,8.0684,8.0872,8.0684,8.0872,1218400.0
2013-02-14 10:50:00,8.59,8.59,8.58,8.58,823200.0,8.0872,8.0872,8.0778,8.0778,823200.0
2013-02-14 11:00:00,8.58,8.59,8.57,8.57,1742400.0,8.0778,8.0872,8.0684,8.0684,1742400.0
2013-02-14 11:10:00,8.57,8.57,8.56,8.57,328000.0,8.0684,8.0684,8.059,8.0684,328000.0
2013-02-14 11:20:00,8.57,8.57,8.56,8.57,508000.0,8.0684,8.0684,8.059,8.0684,508000.0
2013-02-14 11:30:00,8.57,8.58,8.56,8.56,421600.0,8.0684,8.0778,8.059,8.059,421600.0
2013-02-14 11:40:00,8.56,8.56,8.56,8.56,476000.0,8.059,8.059,8.059,8.059,476000.0
2013-02-14 11:50:00,8.56,8.57,8.56,8.57,550400.0,8.059,8.0684,8.059,8.0684,550400.0
2013-02-14 12:00:00,8.57,8.57,8.57,8.57,578400.0,8.0684,8.0684,8.0684,8.0684,578400.0
2013-02-14 12:10:00,8.57,8.58,8.57,8.58,863200.0,8.0684,8.0778,8.0684,8.0778,863200.0
2013-02-14 12:20:00,8.58,8.58,8.57,8.57,479200.0,8.0778,8.0778,8.0684,8.0684,479200.0
2013-02-14 12:30:00,8.57,8.57,8.57,8.57,600000.0,8.0684,8.0684,8.0684,8.0684,600000.0
2013-02-14 12:40:00,8.57,8.58,8.57,8.58,494400.0,8.0684,8.0778,8.0684,8.0778,494400.0
2013-02-14 12:50:00,8.58,8.59,8.57,8.59,620800.0,8.0778,8.0872,8.0684,8.0872,620800.0
2013-02-14 13:00:00,8.59,8.59,8.59,8.59,551200.0,8.0872,8.0872,8.0872,8.0872,551200.0
2013-02-14 13:10:00,8.59,8.6,8.59,8.59,876000.0,8.0872,8.0966,8.0872,8.0872,876000.0
2013-02-14 13:20:00,8.59,8.59,8.57,8.58,827200.0,8.0872,8.0872,8.0684,8.0778,827200.0
2013-02-14 13:30:00,8.58,8.58,8.58,8.58,351200.0,8.0778,8.0778,8.0778,8.0778,351200.0
2013-02-14 13:40:00,8.58,8.59,8.58,8.58,345600.0,8.0778,8.0872,8.0778,8.0778,345600.0
2013-02-14 13:50:00,8.58,8.59,8.58,8.58,272800.0,8.0778,8.0872,8.0778,8.0778,272800.0
2013-02-14 14:00:00,8.58,8.6,8.58,8.6,1080000.0,8.0778,8.0966,8.0778,8.0966,1080000.0
2013-02-14 14:10:00,8.6,8.61,8.6,8.6,556800.0,8.0966,8.1061,8.0966,8.0966,556800.0
2013-02-14 14:20:00,8.6,8.6,8.6,8.6,323200.0,8.0966,8.0966,8.0966,8.0966,323200.0
2013-02-14 14:30:00,8.6,8.6,8.59,8.6,551200.0,8.0966,8.0966,8.0872,8.0966,551200.0
2013-02-14 14:40:00,8.59,8.6,8.59,8.59,335200.0,8.0872,8.0966,8.0872,8.0872,335200.0
2013-02-14 14:50:00,8.59,8.6,8.59,8.6,379200.0,8.0872,8.0966,8.0872,8.0966,379200.0
2013-02-14 15:00:00,8.6,8.6,8.59,8.6,476000.0,8.0966,8.0966,8.0872,8.0966,476000.0
2013-02-14 15:10:00,8.6,8.61,8.6,8.6,736000.0,8.0966,8.1061,8.0966,8.0966,736000.0
2013-02-14 15:20:00,8.6,8.61,8.6,8.6,444000.0,8.0966,8.1061,8.0966,8.0966,444000.0
2013-02-14 15:30:00,8.6,8.61,8.6,8.6,900000.0,8.0966,8.1061,8.0966,8.0966,900000.0
2013-02-14 15:40:00,8.6,8.6,8.59,8.59,1442400.0,8.0966,8.0966,8.0872,8.0872,1442400.0
2013-02-14 15:50:00,8.59,8.59,8.58,8.59,1329600.0,8.0872,8.0872,8.0778,8.0872,1329600.0
2013-02-15 09:30:00,8.61,8.61,8.6,8.61,1860000.0,8.1061,8.1061,8.0966,8.1061,1860000.0
2013-02-15 09:40:00,8.61,8.61,8.59,8.59,2066400.0,8.1061,8.1061,8.0872,8.0872,2066400.0
2013-02-15 09:50:00,8.59,8.62,8.59,8.61,2804000.0,8.0872,8.1155,8.0872,8.1061,2804000.0
2013-02-15 10:00:00,8.61,8.62,8.61,8.62,1855200.0,8.1061,8.1155,8.1061,8.1155,1855200.0
2013-02-15 10:10:00,8.62,8.62,8.6,8.61,1102400.0,8.1155,8.1155,8.0966,8.1061,1102400.0
2013-02-15 10:20:00,8.61,8.61,8.6,8.6,984800.0,8.1061,8.1061,8.0966,8.0966,984800.0
2013-02-15 10:30:00,8.6,8.6,8.59,8.59,1670400.0,8.0966,8.0966,8.0872,8.0872,1670400.0
2013-02-15 10:40:00,8.59,8.61,8.59,8.6,1175200.0,8.0872,8.1061,8.0872,8.0966,1175200.0
2013-02-15 10:50:00,8.6,8.61,8.6,8.61,1074400.0,8.0966,8.1061,8.0966,8.1061,1074400.0
2013-02-15 11:00:00,8.61,8.61,8.61,8.61,1024800.0,8.1061,8.1061,8.1061,8.1061,1024800.0
2013-02-15 11:10:00,8.61,8.62,8.6,8.6,888800.0,8.1061,8.1155,8.0966,8.0966,888800.0
2013-02-15 11:20:00,8.61,8.61,8.59,8.6,1328800.0,8.1061,8.1061,8.0872,8.0966,1328800.0
2013-02-15 11:30:00,8.6,8.6,8.59,8.59,2684000.0,8.0966,8.0966,8.0872,8.0872,2684000.0
2013-02-15 11:40:00,8.59,8.59,8.57,8.58,2088000.0,8.0872,8.0872,8.0684,8.0778,2088000.0
2013-02-15 11:50:00,8.58,8.59,8.58,8.59,620000.0,8.0778,8.0872,8.0778,8.0872,620000.0
2013-02-15 12:00:00,8.59,8.59,8.56,8.57,745600.0,8.0872,8.0872,8.059,8.0684,745600.0
2013-02-15 12:10:00,8.56,8.57,8.55,8.56,1584000.0,8.059,8.0684,8.0496,8.059,1584000.0
2013-02-15 12:20:00,8.56,8.56,8.55,8.56,1441600.0,8.059,8.059,8.0496,8.059,1441600.0
2013-02-15 12:30:00,8.56,8.56,8.56,8.56,552800.0,8.059,8.059,8.059,8.059,552800.0
2013-02-15 12:40:00,8.56,8.58,8.56,8.58,1084000.0,8.059,8.0778,8.059,8.0778,1084000.0
2013-02-15 12:50:00,8.58,8.58,8.57,8.58,592000.0,8.0778,8.0778,8.0684,8.0778,592000.0
2013-02-15 13:00:00,8.58,8.58,8.58,8.58,516000.0,8.0778,8.0778,8.0778,8.0778,516000.0
2013-02-15 13:10:00,8.58,8.59,8.58,8.59,837600.0,8.0778,8.0872,8.0778,8.0872,837600.0
2013-02-15 13:20:00,8.58,8.58,8.57,8.58,709600.0,8.0778,8.0778,8.0684,8.0778,709600.0
2013-02-15 13:30:00,8.58,8.59,8.58,8.59,1360800.0,8.0778,8.0872,8.0778,8.0872,1360800.0
2013-02-15 13:40:00,8.59,8.59,8.58,8.59,422400.0,8.0872,8.0872,8.0778,8.0872,422400.0
2013-02-15 13:50:00,8.59,8.59,8.59,8.59,991200.0,8.0872,8.0872,8.0872,8.0872,991200.0
2013-02-15 14:00:00,8.59,8.59,8.57,8.57,2092000.0,8.0872,8.0872,8.0684,8.0684,2092000.0
2013-02-15 14:10:00,8.57,8.57,8.53,8.53,2233600.0,8.0684,8.0684,8.0307,8.0307,2233600.0
2013-02-15 14:20:00,8.53,8.54,8.51,8.51,4477600.0,8.0307,8.0402,8.0119,8.0119,4477600.0
2013-02-15 14:30:00,8.51,8.54,8.51,8.53,2194400.0,8.0119,8.0402,8.0119,8.0307,2194400.0
2013-02-15 14:40:00,8.53,8.53,8.51,8.52,2113600.0,8.0307,8.0307,8.0119,8.0213,2113600.0
2013-02-15 14:50:00,8.52,8.53,8.52,8.52,1470400.0,8.0213,8.0307,8.0213,8.0213,1470400.0
2013-02-15 15:00:00,8.52,8.54,8.52,8.53,1308800.0,8.0213,8.0402,8.0213,8.0307,1308800.0
2013-02-15 15:10:00,8.53,8.54,8.52,8.54,1180000.0,8.0307,8.0402,8.0213,8.0402,1180000.0
2013-02-15 15:20:00,8.54,8.55,8.54,8.54,1676800.0,8.0402,8.0496,8.0402,8.0402,1676800.0
2013-02-15 15:30:00,8.54,8.56,8.54,8.55,1970400.0,8.0402,8.059,8.0402,8.0496,1970400.0
2013-02-15 15:40:00,8.55,8.57,8.55,8.56,2236800.0,8.0496,8.0684,8.0496,8.059,2236800.0
2013-02-15 15:50:00,8.56,8.57,8.55,8.57,2901600.0,8.059,8.0684,8.0496,8.0684,2901600.0
2013-02-19 09:30:00,8.6,8.62,8.6,8.61,2917600.0,8.0966,8.1155,8.0966,8.1061,2917600.0
2013-02-19 09:40:00,8.61,8.64,8.6,8.64,3971200.0,8.1061,8.1343,8.0966,8.1343,3971200.0
2013-02-19 09:50:00,8.64,8.65,8.64,8.65,2915200.0,8.1343,8.1437,8.1343,8.1437,2915200.0
2013-02-19 10:00:00,8.65,8.65,8.63,8.63,1576000.0,8.1437,8.1437,8.1249,8.1249,1576000.0
2013-02-19 10:10:00,8.63,8.64,8.63,8.64,975200.0,8.1249,8.1343,8.1249,8.1343,975200.0
2013-02-19 10:20:00,8.64,8.66,8.64,8.65,1082400.0,8.1343,8.1531,8.1343,8.1437,1082400.0
2013-02-19 10:30:00,8.65,8.66,8.64,8.65,924800.0,8.1437,8.1531,8.1343,8.1437,924800.0
2013-02-19 10:40:00,8.65,8.66,8.64,8.65,856000.0,8.1437,8.1531,8.1343,8.1437,856000.0
2013-02-19 10:50:00,8.65,8.65,8.63,8.63,1796000.0,8.1437,8.1437,8.1249,8.1249,1796000.0
2013-02-19 11:00:00,8.64,8.64,8.63,8.64,1104000.0,8.1343,8.1343,8.1249,8.1343,1104000.0
2013-02-19 11:10:00,8.64,8.65,8.64,8.65,727200.0,8.1343,8.1437,8.1343,8.1437,727200.0
2013-02-19 11:20:00,8.65,8.67,8.64,8.67,1630400.0,8.1437,8.1626,8.1343,8.1626,1630400.0
2013-02-19 11:30:00,8.66,8.67,8.65,8.65,2392800.0,8.1531,8.1626,8.1437,8.1437,2392800.0
2013-02-19 11:40:00,8.65,8.66,8.65,8.65,696800.0,8.1437,8.1531,8.1437,8.1437,696800.0
2013-02-19 11:50:00,8.66,8.67,8.65,8.67,1356000.0,8.1531,8.1626,8.1437,8.1626,1356000.0
2013-02-19 12:00:00,8.67,8.67,8.65,8.65,1081600.0,8.1626,8.1626,8.1437,8.1437,1081600.0
2013-02-19 12:10:00,8.65,8.66,8.65,8.66,1447200.0,8.1437,8.1531,8.1437,8.1531,1447200.0
2013-02-19 12:20:00,8.66,8.66,8.65,8.66,602400.0,8.1531,8.1531,8.1437,8.1531,602400.0
2013-02-19 12:30:00,8.66,8.66,8.65,8.65,511200.0,8.1531,8.1531,8.1437,8.1437,511200.0
2013-02-19 12:40:00,8.65,8.66,8.65,8.65,701600.0,8.1437,8.1531,8.1437,8.1437,701600.0
2013-02-19 12:50:00,8.65,8.66,8.65,8.66,643200.0,8.1437,8.1531,8.1437,8.1531,643200.0
2013-02-19 13:00:00,8.66,8.67,8.66,8.67,606400.0,8.1531,8.1626,8.1531,8.1626,606400.0
2013-02-19 13:10:00,8.67,8.67,8.66,8.67,341600.0,8.1626,8.1626,8.1531,8.1626,341600.0
2013-02-19 13:20:00,8.67,8.67,8.66,8.66,119200.0,8.1626,8.1626,8.1531,8.1531,119200.0
2013-02-19 13:30:00,8.66,8.67,8.66,8.66,363200.0,8.1531,8.1626,8.1531,8.1531,363200.0
2013-02-19 13:40:00,8.66,8.67,8.66,8.66,435200.0,8.1531,8.1626,8.1531,8.1531,435200.0
2013-02-19 13:50:00,8.66,8.67,8.66,8.67,424000.0,8.1531,8.1626,8.1531,8.1626,424000.0
2013-02-19 14:00:00,8.67,8.69,8.67,8.68,2242400.0,8.1626,8.1814,8.1626,8.172,2242400.0
2013-02-19 14:10:00,8.68,8.68,8.68,8.68,1169600.0,8.172,8.172,8.172,8.172,1169600.0
2013-02-19 14:20:00,8.68,8.69,8.68,8.68,1068000.0,8.172,8.1814,8.172,8.172,1068000.0
2013-02-19 14:30:00,8.68,8.69,8.68,8.69,575200.0,8.172,8.1814,8.172,8.1814,575200.0
2013-02-19 14:40:00,8.69,8.7,8.68,8.68,954400.0,8.1814,8.1908,8.172,8.172,954400.0
2013-02-19 14:50:00,8.68,8.68,8.68,8.68,651200.0,8.172,8.172,8.172,8.172,651200.0
2013-02-19 15:00:00,8.68,8.69,8.68,8.68,549600.0,8.172,8.1814,8.172,8.172,549600.0
2013-02-19 15:10:00,8.68,8.69,8.68,8.68,684000.0,8.172,8.1814,8.172,8.172,684000.0
2013-02-19 15:20:00,8.69,8.69,8.68,8.68,636000.0,8.1814,8.1814,8.172,8.172,636000.0
2013-02-19 15:30:00,8.68,8.68,8.67,8.67,616000.0,8.172,8.172,8.1626,8.1626,616000.0
2013-02-19 15:40:00,8.67,8.69,8.67,8.69,1292800.0,8.1626,8.1814,8.1626,8.1814,1292800.0
2013-02-19 15:50:00,8.69,8.7,8.69,8.7,2573600.0,8.1814,8.1908,8.1814,8.1908,2573600.0
2013-02-20 09:30:00,8.68,8.69,8.67,8.68,2401600.0,8.172,8.1814,8.1626,8.172,2401600.0
2013-02-20 09:40:00,8.68,8.68,8.66,8.67,2215200.0,8.172,8.172,8.1531,8.1626,2215200.0
2013-02-20 09:50:00,8.67,8.68,8.65,8.66,1840800.0,8.1626,8.172,8.1437,8.1531,1840800.0
2013-02-20 10:00:00,8.66,8.67,8.66,8.67,1747200.0,8.1531,8.1626,8.1531,8.1626,1747200.0
2013-02-20 10:10:00,8.66,8.69,8.66,8.68,1192000.0,8.1531,8.1814,8.1531,8.172,1192000.0
2013-02-20 10:20:00,8.68,8.69,8.67,8.68,2284000.0,8.172,8.1814,8.1626,8.172,2284000.0
2013-02-20 10:30:00,8.67,8.68,8.66,8.67,2554400.0,8.1626,8.172,8.1531,8.1626,2554400.0
2013-02-20 10:40:00,8.67,8.67,8.65,8.65,1765600.0,8.1626,8.1626,8.1437,8.1437,1765600.0
2013-02-20 10:50:00,8.65,8.66,8.65,8.65,1449600.0,8.1437,8.1531,8.1437,8.1437,1449600.0
2013-02-20 11:00:00,8.65,8.65,8.63,8.63,2792800.0,8.1437,8.1437,8.1249,8.1249,2792800.0
2013-02-20 11:10:00,8.63,8.64,8.62,8.64,2092000.0,8.1249,8.1343,8.1155,8.1343,2092000.0
2013-02-20 11:20:00,8.64,8.65,8.63,8.63,1716000.0,8.1343,8.1437,8.1249,8.1249,1716000.0
2013-02-20 11:30:00,8.63,8.63,8.61,8.61,2503200.0,8.1249,8.1249,8.1061,8.1061,2503200.0
2013-02-20 11:40:00,8.61,8.62,8.6,8.62,2577600.0,8.1061,8.1155,8.0966,8.1155,2577600.0
2013-02-20 11:50:00,8.62,8.62,8.61,8.62,920000.0,8.1155,8.1155,8.1061,8.1155,920000.0
2013-02-20 12:00:00,8.62,8.63,8.61,8.62,1754400.0,8.1155,8.1249,8.1061,8.1155,1754400.0
2013-02-20 12:10:00,8.62,8.63,8.62,8.63,1988800.0,8.1155,8.1249,8.1155,8.1249,1988800.0
2013-02-20 12:20:00,8.63,8.64,8.63,8.63,572000.0,8.1249,8.1343,8.1249,8.1249,572000.0
2013-02-20 12:30:00,8.63,8.64,8.62,8.64,1807200.0,8.1249,8.1343,8.1155,8.1343,1807200.0
2013-02-20 12:40:00,8.64,8.64,8.63,8.63,1752800.0,8.1343,8.1343,8.1249,8.1249,1752800.0
2013-02-20 12:50:00,8.63,8.63,8.62,8.63,2092800.0,8.1249,8.1249,8.1155,8.1249,2092800.0
2013-02-20 13:00:00,8.63,8.63,8.62,8.62,1168000.0,8.1249,8.1249,8.1155,8.1155,1168000.0
2013-02-20 13:10:00,8.62,8.63,8.61,8.63,1125600.0,8.1155,8.1249,8.1061,8.1249,1125600.0
2013-02-20 13:20:00,8.63,8.63,8.62,8.63,1249600.0,8.1249,8.1249,8.1155,8.1249,1249600.0
2013-02-20 13:30:00,8.63,8.63,8.61,8.61,702400.0,8.1249,8.1249,8.1061,8.1061,702400.0
2013-02-20 13:40:00,8.62,8.63,8.61,8.62,840000.0,8.1155,8.1249,8.1061,8.1155,840000.0
2013-02-20 13:50:00,8.62,8.62,8.61,8.61,800800.0,8.1155,8.1155,8.1061,8.1061,800800.0
2013-02-20 14:00:00,8.61,8.64,8.59,8.64,7245600.0,8.1061,8.1343,8.0872,8.1343,7245600.0
2013-02-20 14:10:00,8.64,8.64,8.61,8.62,3964000.0,8.1343,8.1343,8.1061,8.1155,3964000.0
2013-02-20 14:20:00,8.62,8.62,8.6,8.61,2468000.0,8.1155,8.1155,8.0966,8.1061,2468000.0
2013-02-20 14:30:00,8.61,8.62,8.59,8.61,1881600.0,8.1061,8.1155,8.0872,8.1061,1881600.0
2013-02-20 14:40:00,8.61,8.61,8.56,8.56,3435200.0,8.1061,8.1061,8.059,8.059,3435200.0
2013-02-20 14:50:00,8.56,8.57,8.54,8.55,4439200.0,8.059,8.0684,8.0402,8.0496,4439200.0
2013-02-20 15:00:00,8.55,8.55,8.51,8.53,5067200.0,8.0496,8.0496,8.0119,8.0307,5067200.0
2013-02-20 15:10:00,8.53,8.54,8.51,8.52,5464000.0,8.0307,8.0402,8.0119,8.0213,5464000.0
2013-02-20 15:20:00,8.51,8.53,8.5,8.51,2508800.0,8.0119,8.0307,8.0025,8.0119,2508800.0
2013-02-20 15:30:00,8.51,8.53,8.49,8.52,3668800.0,8.0119,8.0307,7.9931,8.0213,3668800.0
2013-02-20 15:40:00,8.52,8.52,8.49,8.5,4438400.0,8.0213,8.0213,7.9931,8.0025,4438400.0
2013-02-20 15:50:00,8.5,8.5,8.48,8.48,5039200.0,8.0025,8.0025,7.9837,7.9837,5039200.0
2013-02-21 09:30:00,8.44,8.44,8.4,8.41,6224000.0,7.946,7.946,7.9084,7.9178,6224000.0
2013-02-21 09:40:00,8.41,8.42,8.38,8.4,4424000.0,7.9178,7.9272,7.8895,7.9084,4424000.0
2013-02-21 09:50:00,8.39,8.4,8.36,8.38,4767200.0,7.8989,7.9084,7.8707,7.8895,4767200.0
2013-02-21 10:00:00,8.38,8.38,8.35,8.38,6954400.0,7.8895,7.8895,7.8613,7.8895,6954400.0
2013-02-21 10:10:00,8.38,8.39,8.37,8.38,3272000.0,7.8895,7.8989,7.8801,7.8895,3272000.0
2013-02-21 10:20:00,8.37,8.42,8.37,8.42,3718400.0,7.8801,7.9272,7.8801,7.9272,3718400.0
2013-02-21 10:30:00,8.42,8.43,8.4,8.4,3794400.0,7.9272,7.9366,7.9084,7.9084,3794400.0
2013-02-21 10:40:00,8.4,8.42,8.4,8.42,2542400.0,7.9084,7.9272,7.9084,7.9272,2542400.0
2013-02-21 10:50:00,8.41,8.41,8.4,8.4,1216800.0,7.9178,7.9178,7.9084,7.9084,1216800.0
2013-02-21 11:00:00,8.4,8.41,8.39,8.4,1372800.0,7.9084,7.9178,7.8989,7.9084,1372800.0
2013-02-21 11:10:00,8.41,8.41,8.38,8.38,1667200.0,7.9178,7.9178,7.8895,7.8895,1667200.0
2013-02-21 11:20:00,8.38,8.39,8.38,8.38,1066400.0,7.8895,7.8989,7.8895,7.8895,1066400.0
2013-02-21 11:30:00,8.38,8.39,8.37,8.39,1939200.0,7.8895,7.8989,7.8801,7.8989,1939200.0
2013-02-21 11:40:00,8.39,8.4,8.39,8.4,678400.0,7.8989,7.9084,7.8989,7.9084,678400.0
2013-02-21 11:50:00,8.4,8.4,8.39,8.39,946400.0,7.9084,7.9084,7.8989,7.8989,946400.0
2013-02-21 12:00:00,8.39,8.4,8.38,8.38,870400.0,7.8989,7.9084,7.8895,7.8895,870400.0
2013-02-21 12:10:00,8.38,8.38,8.36,8.36,1852800.0,7.8895,7.8895,7.8707,7.8707,1852800.0
2013-02-21 12:20:00,8.36,8.37,8.36,8.37,835200.0,7.8707,7.8801,7.8707,7.8801,835200.0
2013-02-21 12:30:00,8.37,8.37,8.34,8.35,2103200.0,7.8801,7.8801,7.8519,7.8613,2103200.0
2013-02-21 12:40:00,8.35,8.36,8.35,8.36,2181600.0,7.8613,7.8707,7.8613,7.8707,2181600.0
2013-02-21 12:50:00,8.36,8.38,8.35,8.38,2112800.0,7.8707,7.8895,7.8613,7.8895,2112800.0
2013-02-21 13:00:00,8.38,8.38,8.37,8.37,1298400.0,7.8895,7.8895,7.8801,7.8801,1298400.0
2013-02-21 13:10:00,8.37,8.38,8.36,8.36,1980800.0,7.8801,7.8895,7.8707,7.8707,1980800.0
2013-02-21 13:20:00,8.36,8.37,8.36,8.36,1485600.0,7.8707,7.8801,7.8707,7.8707,1485600.0
2013-02-21 13:30:00,8.36,8.37,8.36,8.37,839200.0,7.8707,7.8801,7.8707,7.8801,839200.0
2013-02-21 13:40:00,8.37,8.37,8.35,8.35,1532000.0,7.8801,7.8801,7.8613,7.8613,1532000.0
2013-02-21 13:50:00,8.35,8.36,8.35,8.36,697600.0,7.8613,7.8707,7.8613,7.8707,697600.0
2013-02-21 14:00:00,8.36,8.36,8.33,8.33,2652800.0,7.8707,7.8707,7.8425,7.8425,2652800.0
2013-02-21 14:10:00,8.33,8.34,8.33,8.33,1980000.0,7.8425,7.8519,7.8425,7.8425,1980000.0
2013-02-21 14:20:00,8.33,8.34,8.32,8.34,2069600.0,7.8425,7.8519,7.833,7.8519,2069600.0
2013-02-21 14:30:00,8.34,8.36,8.34,8.35,1779200.0,7.8519,7.8707,7.8519,7.8613,1779200.0
2013-02-21 14:40:00,8.36,8.36,8.35,8.35,1048800.0,7.8707,7.8707,7.8613,7.8613,1048800.0
2013-02-21 14:50:00,8.35,8.38,8.34,8.38,2296000.0,7.8613,7.8895,7.8519,7.8895,2296000.0
2013-02-21 15:00:00,8.38,8.41,8.37,8.4,4331200.0,7.8895,7.9178,7.8801,7.9084,4331200.0
2013-02-21 15:10:00,8.4,8.42,8.4,8.4,3453600.0,7.9084,7.9272,7.9084,7.9084,3453600.0
2013-02-21 15:20:00,8.4,8.43,8.39,8.42,3579200.0,7.9084,7.9366,7.8989,7.9272,3579200.0
2013-02-21 15:30:00,8.42,8.43,8.4,8.41,2321600.0,7.9272,7.9366,7.9084,7.9178,2321600.0
2013-02-21 15:40:00,8.41,8.41,8.39,8.4,2439200.0,7.9178,7.9178,7.8989,7.9084,2439200.0
2013-02-21 15:50:00,8.4,8.4,8.37,8.38,4006400.0,7.9084,7.9084,7.8801,7.8895,4006400.0
2013-02-22 09:30:00,8.46,8.48,8.46,8.47,4848000.0,7.9648,7.9837,7.9648,7.9743,4848000.0
2013-02-22 09:40:00,8.47,8.47,8.43,8.44,3647200.0,7.9743,7.9743,7.9366,7.946,3647200.0
2013-02-22 09:50:00,8.44,8.45,8.43,8.44,2217600.0,7.946,7.9554,7.9366,7.946,2217600.0
2013-02-22 10:00:00,8.44,8.45,8.43,8.45,2571200.0,7.946,7.9554,7.9366,7.9554,2571200.0
2013-02-22 10:10:00,8.45,8.45,8.42,8.44,1978400.0,7.9554,7.9554,7.9272,7.946,1978400.0
2013-02-22 10:20:00,8.44,8.45,8.43,8.44,782400.0,7.946,7.9554,7.9366,7.946,782400.0
2013-02-22 10:30:00,8.44,8.44,8.43,8.43,1718400.0,7.946,7.946,7.9366,7.9366,1718400.0
2013-02-22 10:40:00,8.43,8.46,8.43,8.45,2463200.0,7.9366,7.9648,7.9366,7.9554,2463200.0
2013-02-22 10:50:00,8.45,8.46,8.44,8.44,1004000.0,7.9554,7.9648,7.946,7.946,1004000.0
2013-02-22 11:00:00,8.44,8.45,8.43,8.44,1239200.0,7.946,7.9554,7.9366,7.946,1239200.0
2013-02-22 11:10:00,8.44,8.44,8.42,8.43,2965600.0,7.946,7.946,7.9272,7.9366,2965600.0
2013-02-22 11:20:00,8.43,8.45,8.43,8.45,1476000.0,7.9366,7.9554,7.9366,7.9554,1476000.0
2013-02-22 11:30:00,8.45,8.47,8.44,8.47,2088800.0,7.9554,7.9743,7.946,7.9743,2088800.0
2013-02-22 11:40:00,8.46,8.47,8.45,8.45,1053600.0,7.9648,7.9743,7.9554,7.9554,1053600.0
2013-02-22 11:50:00,8.45,8.47,8.45,8.47,2222400.0,7.9554,7.9743,7.9554,7.9743,2222400.0
2013-02-22 12:00:00,8.47,8.47,8.46,8.47,1789600.0,7.9743,7.9743,7.9648,7.9743,1789600.0
2013-02-22 12:10:00,8.47,8.47,8.47,8.47,948000.0,7.9743,7.9743,7.9743,7.9743,948000.0
2013-02-22 12:20:00,8.47,8.47,8.47,8.47,516000.0,7.9743,7.9743,7.9743,7.9743,516000.0
2013-02-22 12:30:00,8.47,8.48,8.47,8.48,736800.0,7.9743,7.9837,7.9743,7.9837,736800.0
2013-02-22 12:40:00,8.48,8.5,8.48,8.5,2209600.0,7.9837,8.0025,7.9837,8.0025,2209600.0
2013-02-22 12:50:00,8.5,8.51,8.5,8.5,1416000.0,8.0025,8.0119,8.0025,8.0025,1416000.0
2013-02-22 13:00:00,8.5,8.51,8.49,8.49,1034400.0,8.0025,8.0119,7.9931,7.9931,1034400.0
2013-02-22 13:10:00,8.49,8.5,8.49,8.5,776000.0,7.9931,8.0025,7.9931,8.0025,776000.0
2013-02-22 13:20:00,8.5,8.5,8.48,8.48,557600.0,8.0025,8.0025,7.9837,7.9837,557600.0
2013-02-22 13:30:00,8.49,8.49,8.48,8.49,416000.0,7.9931,7.9931,7.9837,7.9931,416000.0
2013-02-22 13:40:00,8.49,8.5,8.49,8.5,452800.0,7.9931,8.0025,7.9931,8.0025,452800.0
2013-02-22 13:50:00,8.5,8.5,8.49,8.5,848000.0,8.0025,8.0025,7.9931,8.0025,848000.0
2013-02-22 14:00:00,8.5,8.5,8.47,8.48,1193600.0,8.0025,8.0025,7.9743,7.9837,1193600.0
2013-02-22 14:10:00,8.48,8.49,8.48,8.48,666400.0,7.9837,7.9931,7.9837,7.9837,666400.0
2013-02-22 14:20:00,8.48,8.48,8.47,8.48,638400.0,7.9837,7.9837,7.9743,7.9837,638400.0
2013-02-22 14:30:00,8.48,8.49,8.48,8.48,610400.0,7.9837,7.9931,7.9837,7.9837,610400.0
2013-02-22 14:40:00,8.48,8.49,8.48,8.48,328800.0,7.9837,7.9931,7.9837,7.9837,328800.0
2013-02-22 14:50:00,8.48,8.49,8.48,8.49,528800.0,7.9837,7.9931,7.9837,7.9931,528800.0
2013-02-22 15:00:00,8.49,8.5,8.49,8.49,874400.0,7.9931,8.0025,7.9931,7.9931,874400.0
2013-02-22 15:10:00,8.5,8.5,8.49,8.5,723200.0,8.0025,8.0025,7.9931,8.0025,723200.0
2013-02-22 15:20:00,8.5,8.5,8.49,8.5,820000.0,8.0025,8.0025,7.9931,8.0025,820000.0
2013-02-22 15:30:00,8.5,8.51,8.49,8.51,1053600.0,8.0025,8.0119,7.9931,8.0119,1053600.0
2013-02-22 15:40:00,8.51,8.51,8.51,8.51,1122400.0,8.0119,8.0119,8.0119,8.0119,1122400.0
2013-02-22 15:50:00,8.51,8.53,8.51,8.53,3180000.0,8.0119,8.0307,8.0119,8.0307,3180000.0
2013-02-25 09:30:00,8.62,8.63,8.6,8.6,4020000.0,8.1155,8.1249,8.0966,8.0966,4020000.0
2013-02-25 09:40:00,8.6,8.61,8.59,8.6,1760800.0,8.0966,8.1061,8.0872,8.0966,1760800.0
2013-02-25 09:50:00,8.6,8.63,8.6,8.62,1661600.0,8.0966,8.1249,8.0966,8.1155,1661600.0
2013-02-25 10:00:00,8.62,8.65,8.62,8.63,3106400.0,8.1155,8.1437,8.1155,8.1249,3106400.0
2013-02-25 10:10:00,8.63,8.63,8.6,8.61,1917600.0,8.1249,8.1249,8.0966,8.1061,1917600.0
2013-02-25 10:20:00,8.61,8.61,8.55,8.56,3593600.0,8.1061,8.1061,8.0496,8.059,3593600.0
2013-02-25 10:30:00,8.55,8.58,8.55,8.56,3247200.0,8.0496,8.0778,8.0496,8.059,3247200.0
2013-02-25 10:40:00,8.56,8.57,8.53,8.54,3723200.0,8.059,8.0684,8.0307,8.0402,3723200.0
2013-02-25 10:50:00,8.54,8.55,8.51,8.54,4081600.0,8.0402,8.0496,8.0119,8.0402,4081600.0
2013-02-25 11:00:00,8.54,8.55,8.51,8.55,5027200.0,8.0402,8.0496,8.0119,8.0496,5027200.0
2013-02-25 11:10:00,8.55,8.57,8.54,8.55,3282400.0,8.0496,8.0684,8.0402,8.0496,3282400.0
2013-02-25 11:20:00,8.55,8.56,8.54,8.55,2193600.0,8.0496,8.059,8.0402,8.0496,2193600.0
2013-02-25 11:30:00,8.55,8.56,8.5,8.51,3102400.0,8.0496,8.059,8.0025,8.0119,3102400.0
2013-02-25 11:40:00,8.51,8.52,8.48,8.48,3156800.0,8.0119,8.0213,7.9837,7.9837,3156800.0
2013-02-25 11:50:00,8.49,8.49,8.45,8.46,4830400.0,7.9931,7.9931,7.9554,7.9648,4830400.0
2013-02-25 12:00:00,8.46,8.48,8.45,8.47,3357600.0,7.9648,7.9837,7.9554,7.9743,3357600.0
2013-02-25 12:10:00,8.47,8.48,8.46,8.47,1605600.0,7.9743,7.9837,7.9648,7.9743,1605600.0
2013-02-25 12:20:00,8.47,8.49,8.46,8.48,1681600.0,7.9743,7.9931,7.9648,7.9837,1681600.0
2013-02-25 12:30:00,8.48,8.49,8.46,8.48,1899200.0,7.9837,7.9931,7.9648,7.9837,1899200.0
2013-02-25 12:40:00,8.49,8.51,8.48,8.51,1467200.0,7.9931,8.0119,7.9837,8.0119,1467200.0
2013-02-25 12:50:00,8.51,8.51,8.49,8.51,1753600.0,8.0119,8.0119,7.9931,8.0119,1753600.0
2013-02-25 13:00:00,8.51,8.52,8.49,8.49,972800.0,8.0119,8.0213,7.9931,7.9931,972800.0
2013-02-25 13:10:00,8.49,8.5,8.48,8.49,880000.0,7.9931,8.0025,7.9837,7.9931,880000.0
2013-02-25 13:20:00,8.49,8.49,8.47,8.47,700800.0,7.9931,7.9931,7.9743,7.9743,700800.0
2013-02-25 13:30:00,8.47,8.47,8.44,8.45,2076800.0,7.9743,7.9743,7.946,7.9554,2076800.0
2013-02-25 13:40:00,8.45,8.45,8.42,8.44,1965600.0,7.9554,7.9554,7.9272,7.946,1965600.0
2013-02-25 13:50:00,8.44,8.44,8.4,8.41,2712000.0,7.946,7.946,7.9084,7.9178,2712000.0
2013-02-25 14:00:00,8.41,8.41,8.37,8.4,4004000.0,7.9178,7.9178,7.8801,7.9084,4004000.0
2013-02-25 14:10:00,8.4,8.43,8.4,8.43,3807200.0,7.9084,7.9366,7.9084,7.9366,3807200.0
2013-02-25 14:20:00,8.43,8.43,8.4,8.42,860800.0,7.9366,7.9366,7.9084,7.9272,860800.0
2013-02-25 14:30:00,8.42,8.43,8.41,8.41,1558400.0,7.9272,7.9366,7.9178,7.9178,1558400.0
2013-02-25 14:40:00,8.41,8.42,8.39,8.39,1848000.0,7.9178,7.9272,7.8989,7.8989,1848000.0
2013-02-25 14:50:00,8.39,8.43,8.39,8.42,2057600.0,7.8989,7.9366,7.8989,7.9272,2057600.0
2013-02-25 15:00:00,8.42,8.43,8.4,8.41,1804800.0,7.9272,7.9366,7.9084,7.9178,1804800.0
2013-02-25 15:10:00,8.41,8.42,8.37,8.37,2992000.0,7.9178,7.9272,7.8801,7.8801,2992000.0
2013-02-25 15:20:00,8.37,8.37,8.33,8.34,3388800.0,7.8801,7.8801,7.8425,7.8519,3388800.0
2013-02-25 15:30:00,8.34,8.35,8.31,8.33,4521600.0,7.8519,7.8613,7.8236,7.8425,4521600.0
2013-02-25 15:40:00,8.33,8.33,8.29,8.29,5903200.0,7.8425,7.8425,7.8048,7.8048,5903200.0
2013-02-25 15:50:00,8.29,8.29,8.22,8.22,13531200.0,7.8048,7.8048,7.7389,7.7389,13531200.0
2013-02-26 09:30:00,8.3,8.31,8.29,8.3,4005600.0,7.8142,7.8236,7.8048,7.8142,4005600.0
2013-02-26 09:40:00,8.3,8.32,8.28,8.29,5248000.0,7.8142,7.833,7.7954,7.8048,5248000.0
2013-02-26 09:50:00,8.29,8.32,8.29,8.32,2872000.0,7.8048,7.833,7.8048,7.833,2872000.0
2013-02-26 10:00:00,8.32,8.34,8.29,8.29,9652800.0,7.833,7.8519,7.8048,7.8048,9652800.0
2013-02-26 10:10:00,8.29,8.3,8.27,8.29,4381600.0,7.8048,7.8142,7.786,7.8048,4381600.0
2013-02-26 10:20:00,8.29,8.29,8.25,8.25,4634400.0,7.8048,7.8048,7.7671,7.7671,4634400.0
2013-02-26 10:30:00,8.25,8.25,8.22,8.24,4524800.0,7.7671,7.7671,7.7389,7.7577,4524800.0
2013-02-26 10:40:00,8.24,8.27,8.22,8.27,7124000.0,7.7577,7.786,7.7389,7.786,7124000.0
2013-02-26 10:50:00,8.27,8.29,8.25,8.26,4978400.0,7.786,7.8048,7.7671,7.7765,4978400.0
2013-02-26 11:00:00,8.26,8.26,8.21,8.22,3601600.0,7.7765,7.7765,7.7295,7.7389,3601600.0
2013-02-26 11:10:00,8.22,8.24,8.22,8.23,3343200.0,7.7389,7.7577,7.7389,7.7483,3343200.0
2013-02-26 11:20:00,8.24,8.24,8.21,8.22,3873600.0,7.7577,7.7577,7.7295,7.7389,3873600.0
2013-02-26 11:30:00,8.22,8.24,8.21,8.21,2564000.0,7.7389,7.7577,7.7295,7.7295,2564000.0
2013-02-26 11:40:00,8.21,8.22,8.19,8.2,3072800.0,7.7295,7.7389,7.7106,7.7201,3072800.0
2013-02-26 11:50:00,8.2,8.23,8.2,8.22,2301600.0,7.7201,7.7483,7.7201,7.7389,2301600.0
2013-02-26 12:00:00,8.22,8.25,8.22,8.25,2157600.0,7.7389,7.7671,7.7389,7.7671,2157600.0
2013-02-26 12:10:00,8.25,8.25,8.23,8.23,1877600.0,7.7671,7.7671,7.7483,7.7483,1877600.0
2013-02-26 12:20:00,8.23,8.26,8.22,8.25,1844800.0,7.7483,7.7765,7.7389,7.7671,1844800.0
2013-02-26 12:30:00,8.25,8.29,8.24,8.29,2971200.0,7.7671,7.8048,7.7577,7.8048,2971200.0
2013-02-26 12:40:00,8.29,8.29,8.27,8.27,1852000.0,7.8048,7.8048,7.786,7.786,1852000.0
2013-02-26 12:50:00,8.27,8.29,8.27,8.29,1669600.0,7.786,7.8048,7.786,7.8048,1669600.0
2013-02-26 13:00:00,8.29,8.31,8.28,8.29,3197600.0,7.8048,7.8236,7.7954,7.8048,3197600.0
2013-02-26 13:10:00,8.29,8.29,8.26,8.26,1537600.0,7.8048,7.8048,7.7765,7.7765,1537600.0
2013-02-26 13:20:00,8.26,8.28,8.25,8.26,1320800.0,7.7765,7.7954,7.7671,7.7765,1320800.0
2013-02-26 13:30:00,8.26,8.29,8.26,8.28,1009600.0,7.7765,7.8048,7.7765,7.7954,1009600.0
2013-02-26 13:40:00,8.28,8.3,8.28,8.3,1389600.0,7.7954,7.8142,7.7954,7.8142,1389600.0
2013-02-26 13:50:00,8.3,8.31,8.29,8.3,2071200.0,7.8142,7.8236,7.8048,7.8142,2071200.0
2013-02-26 14:00:00,8.3,8.31,8.29,8.31,1293600.0,7.8142,7.8236,7.8048,7.8236,1293600.0
2013-02-26 14:10:00,8.31,8.31,8.3,8.31,1420000.0,7.8236,7.8236,7.8142,7.8236,1420000.0
2013-02-26 14:20:00,8.31,8.33,8.31,8.33,2396000.0,7.8236,7.8425,7.8236,7.8425,2396000.0
2013-02-26 14:30:00,8.33,8.34,8.31,8.32,2734400.0,7.8425,7.8519,7.8236,7.833,2734400.0
2013-02-26 14:40:00,8.32,8.32,8.3,8.3,1538400.0,7.833,7.833,7.8142,7.8142,1538400.0
2013-02-26 14:50:00,8.3,8.32,8.29,8.31,1704800.0,7.8142,7.833,7.8048,7.8236,1704800.0
2013-02-26 15:00:00,8.31,8.33,8.3,8.31,1330400.0,7.8236,7.8425,7.8142,7.8236,1330400.0
2013-02-26 15:10:00,8.32,8.32,8.29,8.3,2334400.0,7.833,7.833,7.8048,7.8142,2334400.0
2013-02-26 15:20:00,8.31,8.32,8.29,8.32,2568800.0,7.8236,7.833,7.8048,7.833,2568800.0
2013-02-26 15:30:00,8.32,8.32,8.29,8.32,1748800.0,7.833,7.833,7.8048,7.833,1748800.0
2013-02-26 15:40:00,8.32,8.35,8.32,8.33,2946400.0,7.833,7.8613,7.833,7.8425,2946400.0
2013-02-26 15:50:00,8.34,8.34,8.31,8.33,4160800.0,7.8519,7.8519,7.8236,7.8425,4160800.0
2013-02-27 09:30:00,8.31,8.34,8.3,8.33,2492000.0,7.8236,7.8519,7.8142,7.8425,2492000.0
2013-02-27 09:40:00,8.33,8.37,8.33,8.35,3554400.0,7.8425,7.8801,7.8425,7.8613,3554400.0
2013-02-27 09:50:00,8.35,8.38,8.34,8.37,2549600.0,7.8613,7.8895,7.8519,7.8801,2549600.0
2013-02-27 10:00:00,8.36,8.38,8.36,8.37,3044800.0,7.8707,7.8895,7.8707,7.8801,3044800.0
2013-02-27 10:10:00,8.37,8.4,8.37,8.39,2011200.0,7.8801,7.9084,7.8801,7.8989,2011200.0
2013-02-27 10:20:00,8.39,8.42,8.39,8.41,1978400.0,7.8989,7.9272,7.8989,7.9178,1978400.0
2013-02-27 10:30:00,8.41,8.44,8.41,8.43,3184800.0,7.9178,7.946,7.9178,7.9366,3184800.0
2013-02-27 10:40:00,8.43,8.44,8.4,8.41,4567200.0,7.9366,7.946,7.9084,7.9178,4567200.0
2013-02-27 10:50:00,8.41,8.42,8.41,8.42,1256800.0,7.9178,7.9272,7.9178,7.9272,1256800.0
2013-02-27 11:00:00,8.42,8.46,8.42,8.45,2884000.0,7.9272,7.9648,7.9272,7.9554,2884000.0
2013-02-27 11:10:00,8.45,8.46,8.45,8.46,2433600.0,7.9554,7.9648,7.9554,7.9648,2433600.0
2013-02-27 11:20:00,8.46,8.47,8.45,8.46,1152000.0,7.9648,7.9743,7.9554,7.9648,1152000.0
2013-02-27 11:30:00,8.46,8.46,8.45,8.46,1087200.0,7.9648,7.9648,7.9554,7.9648,1087200.0
2013-02-27 11:40:00,8.46,8.47,8.45,8.46,1032000.0,7.9648,7.9743,7.9554,7.9648,1032000.0
2013-02-27 11:50:00,8.46,8.47,8.46,8.46,1675200.0,7.9648,7.9743,7.9648,7.9648,1675200.0
2013-02-27 12:00:00,8.46,8.49,8.46,8.48,998400.0,7.9648,7.9931,7.9648,7.9837,998400.0
2013-02-27 12:10:00,8.48,8.48,8.47,8.48,588000.0,7.9837,7.9837,7.9743,7.9837,588000.0
2013-02-27 12:20:00,8.48,8.51,8.48,8.5,2258400.0,7.9837,8.0119,7.9837,8.0025,2258400.0
2013-02-27 12:30:00,8.5,8.52,8.5,8.5,2286400.0,8.0025,8.0213,8.0025,8.0025,2286400.0
2013-02-27 12:40:00,8.5,8.5,8.49,8.49,622400.0,8.0025,8.0025,7.9931,7.9931,622400.0
2013-02-27 12:50:00,8.49,8.51,8.48,8.5,2059200.0,7.9931,8.0119,7.9837,8.0025,2059200.0
2013-02-27 13:00:00,8.5,8.5,8.48,8.49,2003200.0,8.0025,8.0025,7.9837,7.9931,2003200.0
2013-02-27 13:10:00,8.49,8.5,8.48,8.49,729600.0,7.9931,8.0025,7.9837,7.9931,729600.0
2013-02-27 13:20:00,8.49,8.49,8.49,8.49,1006400.0,7.9931,7.9931,7.9931,7.9931,1006400.0
2013-02-27 13:30:00,8.49,8.51,8.49,8.51,736800.0,7.9931,8.0119,7.9931,8.0119,736800.0
2013-02-27 13:40:00,8.51,8.52,8.49,8.49,592800.0,8.0119,8.0213,7.9931,7.9931,592800.0
2013-02-27 13:50:00,8.49,8.51,8.49,8.5,466400.0,7.9931,8.0119,7.9931,8.0025,466400.0
2013-02-27 14:00:00,8.5,8.51,8.5,8.51,300000.0,8.0025,8.0119,8.0025,8.0119,300000.0
2013-02-27 14:10:00,8.51,8.53,8.51,8.53,2364800.0,8.0119,8.0307,8.0119,8.0307,2364800.0
2013-02-27 14:20:00,8.53,8.55,8.53,8.54,1474400.0,8.0307,8.0496,8.0307,8.0402,1474400.0
2013-02-27 14:30:00,8.54,8.54,8.53,8.54,704800.0,8.0402,8.0402,8.0307,8.0402,704800.0
2013-02-27 14:40:00,8.54,8.56,8.53,8.55,1616000.0,8.0402,8.059,8.0307,8.0496,1616000.0
2013-02-27 14:50:00,8.55,8.56,8.54,8.56,1423200.0,8.0496,8.059,8.0402,8.059,1423200.0
2013-02-27 15:00:00,8.56,8.56,8.54,8.55,1060800.0,8.059,8.059,8.0402,8.0496,1060800.0
2013-02-27 15:10:00,8.55,8.57,8.54,8.57,1540000.0,8.0496,8.0684,8.0402,8.0684,1540000.0
2013-02-27 15:20:00,8.57,8.58,8.56,8.56,2100000.0,8.0684,8.0778,8.059,8.059,2100000.0
2013-02-27 15:30:00,8.56,8.58,8.56,8.58,962400.0,8.059,8.0778,8.059,8.0778,962400.0
2013-02-27 15:40:00,8.58,8.58,8.55,8.55,2356000.0,8.0778,8.0778,8.0496,8.0496,2356000.0
2013-02-27 15:50:00,8.55,8.56,8.53,8.54,3207200.0,8.0496,8.059,8.0307,8.0402,3207200.0
2013-02-28 09:30:00,8.53,8.57,8.52,8.56,2456000.0,8.0307,8.0684,8.0213,8.059,2456000.0
2013-02-28 09:40:00,8.57,8.6,8.56,8.59,2849600.0,8.0684,8.0966,8.059,8.0872,2849600.0
2013-02-28 09:50:00,8.59,8.59,8.55,8.57,2078400.0,8.0872,8.0872,8.0496,8.0684,2078400.0
2013-02-28 10:00:00,8.57,8.58,8.54,8.56,1629600.0,8.0684,8.0778,8.0402,8.059,1629600.0
2013-02-28 10:10:00,8.56,8.58,8.55,8.56,1288000.0,8.059,8.0778,8.0496,8.059,1288000.0
2013-02-28 10:20:00,8.56,8.58,8.55,8.56,1403200.0,8.059,8.0778,8.0496,8.059,1403200.0
2013-02-28 10:30:00,8.56,8.56,8.55,8.55,1684800.0,8.059,8.059,8.0496,8.0496,1684800.0
2013-02-28 10:40:00,8.55,8.55,8.52,8.53,1617600.0,8.0496,8.0496,8.0213,8.0307,1617600.0
2013-02-28 10:50:00,8.53,8.54,8.52,8.54,1300800.0,8.0307,8.0402,8.0213,8.0402,1300800.0
2013-02-28 11:00:00,8.54,8.57,8.53,8.56,1457600.0,8.0402,8.0684,8.0307,8.059,1457600.0
2013-02-28 11:10:00,8.56,8.57,8.56,8.57,531200.0,8.059,8.0684,8.059,8.0684,531200.0
2013-02-28 11:20:00,8.57,8.58,8.56,8.58,1059200.0,8.0684,8.0778,8.059,8.0778,1059200.0
2013-02-28 11:30:00,8.58,8.58,8.55,8.55,964800.0,8.0778,8.0778,8.0496,8.0496,964800.0
2013-02-28 11:40:00,8.55,8.57,8.55,8.57,871200.0,8.0496,8.0684,8.0496,8.0684,871200.0
2013-02-28 11:50:00,8.57,8.57,8.55,8.56,809600.0,8.0684,8.0684,8.0496,8.059,809600.0
2013-02-28 12:00:00,8.56,8.57,8.56,8.57,890400.0,8.059,8.0684,8.059,8.0684,890400.0
2013-02-28 12:10:00,8.56,8.57,8.56,8.56,2007200.0,8.059,8.0684,8.059,8.059,2007200.0
2013-02-28 12:20:00,8.56,8.58,8.56,8.57,463200.0,8.059,8.0778,8.059,8.0684,463200.0
2013-02-28 12:30:00,8.57,8.58,8.56,8.58,572800.0,8.0684,8.0778,8.059,8.0778,572800.0
2013-02-28 12:40:00,8.58,8.59,8.57,8.59,1274400.0,8.0778,8.0872,8.0684,8.0872,1274400.0
2013-02-28 12:50:00,8.59,8.59,8.58,8.58,603200.0,8.0872,8.0872,8.0778,8.0778,603200.0
2013-02-28 13:00:00,8.58,8.59,8.58,8.59,519200.0,8.0778,8.0872,8.0778,8.0872,519200.0
2013-02-28 13:10:00,8.59,8.61,8.58,8.6,1534400.0,8.0872,8.1061,8.0778,8.0966,1534400.0
2013-02-28 13:20:00,8.61,8.63,8.6,8.62,2418400.0,8.1061,8.1249,8.0966,8.1155,2418400.0
2013-02-28 13:30:00,8.62,8.63,8.61,8.62,1206400.0,8.1155,8.1249,8.1061,8.1155,1206400.0
2013-02-28 13:40:00,8.61,8.62,8.61,8.62,350400.0,8.1061,8.1155,8.1061,8.1155,350400.0
2013-02-28 13:50:00,8.62,8.63,8.62,8.62,826400.0,8.1155,8.1249,8.1155,8.1155,826400.0
2013-02-28 14:00:00,8.62,8.63,8.62,8.63,854400.0,8.1155,8.1249,8.1155,8.1249,854400.0
2013-02-28 14:10:00,8.63,8.64,8.63,8.63,871200.0,8.1249,8.1343,8.1249,8.1249,871200.0
2013-02-28 14:20:00,8.63,8.64,8.63,8.63,447200.0,8.1249,8.1343,8.1249,8.1249,447200.0
2013-02-28 14:30:00,8.64,8.64,8.61,8.62,1124800.0,8.1343,8.1343,8.1061,8.1155,1124800.0
2013-02-28 14:40:00,8.62,8.62,8.6,8.61,1064000.0,8.1155,8.1155,8.0966,8.1061,1064000.0
2013-02-28 14:50:00,8.6,8.61,8.6,8.6,710400.0,8.0966,8.1061,8.0966,8.0966,710400.0
2013-02-28 15:00:00,8.6,8.6,8.58,8.59,1014400.0,8.0966,8.0966,8.0778,8.0872,1014400.0
2013-02-28 15:10:00,8.59,8.59,8.57,8.58,874400.0,8.0872,8.0872,8.0684,8.0778,874400.0
2013-02-28 15:20:00,8.58,8.6,8.58,8.59,759200.0,8.0778,8.0966,8.0778,8.0872,759200.0
2013-02-28 15:30:00,8.59,8.6,8.58,8.59,867200.0,8.0872,8.0966,8.0778,8.0872,867200.0
2013-02-28 15:40:00,8.59,8.59,8.57,8.58,1763200.0,8.0872,8.0872,8.0684,8.0778,1763200.0
2013-02-28 15:50:00,8.58,8.58,8.5,8.5,3571200.0,8.0778,8.0778,8.0025,8.0025,3571200.0
2013-03-01 09:30:00,8.44,8.45,8.38,8.38,5681600.0,7.946,7.9554,7.8895,7.8895,5681600.0
2013-03-01 09:40:00,8.38,8.42,8.37,8.41,3845600.0,7.8895,7.9272,7.8801,7.9178,3845600.0
2013-03-01 09:50:00,8.41,8.43,8.4,8.42,2316800.0,7.9178,7.9366,7.9084,7.9272,2316800.0
2013-03-01 10:00:00,8.43,8.48,8.43,8.48,5156800.0,7.9366,7.9837,7.9366,7.9837,5156800.0
2013-03-01 10:10:00,8.48,8.48,8.45,8.45,3228800.0,7.9837,7.9837,7.9554,7.9554,3228800.0
2013-03-01 10:20:00,8.45,8.48,8.44,8.48,2147200.0,7.9554,7.9837,7.946,7.9837,2147200.0
2013-03-01 10:30:00,8.48,8.51,8.47,8.5,2529600.0,7.9837,8.0119,7.9743,8.0025,2529600.0
2013-03-01 10:40:00,8.5,8.53,8.5,8.51,1400800.0,8.0025,8.0307,8.0025,8.0119,1400800.0
2013-03-01 10:50:00,8.51,8.55,8.51,8.55,1845600.0,8.0119,8.0496,8.0119,8.0496,1845600.0
2013-03-01 11:00:00,8.55,8.56,8.54,8.55,2185600.0,8.0496,8.059,8.0402,8.0496,2185600.0
2013-03-01 11:10:00,8.55,8.55,8.51,8.52,2044000.0,8.0496,8.0496,8.0119,8.0213,2044000.0
2013-03-01 11:20:00,8.52,8.54,8.51,8.51,2132000.0,8.0213,8.0402,8.0119,8.0119,2132000.0
2013-03-01 11:30:00,8.51,8.53,8.51,8.51,1870400.0,8.0119,8.0307,8.0119,8.0119,1870400.0
2013-03-01 11:40:00,8.51,8.51,8.47,8.48,2993600.0,8.0119,8.0119,7.9743,7.9837,2993600.0
2013-03-01 11:50:00,8.48,8.51,8.47,8.51,1793600.0,7.9837,8.0119,7.9743,8.0119,1793600.0
2013-03-01 12:00:00,8.51,8.54,8.5,8.54,1775200.0,8.0119,8.0402,8.0025,8.0402,1775200.0
2013-03-01 12:10:00,8.54,8.56,8.53,8.56,1934400.0,8.0402,8.059,8.0307,8.059,1934400.0
2013-03-01 12:20:00,8.56,8.57,8.55,8.56,1468000.0,8.059,8.0684,8.0496,8.059,1468000.0
2013-03-01 12:30:00,8.56,8.58,8.55,8.57,1235200.0,8.059,8.0778,8.0496,8.0684,1235200.0
2013-03-01 12:40:00,8.57,8.57,8.56,8.56,645600.0,8.0684,8.0684,8.059,8.059,645600.0
2013-03-01 12:50:00,8.56,8.58,8.56,8.58,2075200.0,8.059,8.0778,8.059,8.0778,2075200.0
2013-03-01 13:00:00,8.58,8.58,8.56,8.56,4881600.0,8.0778,8.0778,8.059,8.059,4881600.0
2013-03-01 13:10:00,8.56,8.58,8.56,8.56,1474400.0,8.059,8.0778,8.059,8.059,1474400.0
2013-03-01 13:20:00,8.56,8.57,8.55,8.56,1893600.0,8.059,8.0684,8.0496,8.059,1893600.0
2013-03-01 13:30:00,8.56,8.57,8.55,8.56,1857600.0,8.059,8.0684,8.0496,8.059,1857600.0
2013-03-01 13:40:00,8.56,8.56,8.54,8.54,2300000.0,8.059,8.059,8.0402,8.0402,2300000.0
2013-03-01 13:50:00,8.54,8.56,8.53,8.56,3297600.0,8.0402,8.059,8.0307,8.059,3297600.0
2013-03-01 14:00:00,8.55,8.57,8.55,8.56,2367200.0,8.0496,8.0684,8.0496,8.059,2367200.0
2013-03-01 14:10:00,8.56,8.57,8.56,8.57,1908000.0,8.059,8.0684,8.059,8.0684,1908000.0
2013-03-01 14:20:00,8.57,8.58,8.54,8.55,2248000.0,8.0684,8.0778,8.0402,8.0496,2248000.0
2013-03-01 14:30:00,8.55,8.57,8.55,8.55,4883200.0,8.0496,8.0684,8.0496,8.0496,4883200.0
2013-03-01 14:40:00,8.55,8.56,8.54,8.54,2928000.0,8.0496,8.059,8.0402,8.0402,2928000.0
2013-03-01 14:50:00,8.54,8.56,8.53,8.56,9523200.0,8.0402,8.059,8.0307,8.059,9523200.0
2013-03-01 15:00:00,8.56,8.57,8.55,8.56,14264800.0,8.059,8.0684,8.0496,8.059,14264800.0
2013-03-01 15:10:00,8.56,8.57,8.56,8.56,3417600.0,8.059,8.0684,8.059,8.059,3417600.0
2013-03-01 15:20:00,8.56,8.56,8.55,8.55,2284800.0,8.059,8.059,8.0496,8.0496,2284800.0
2013-03-01 15:30:00,8.55,8.56,8.55,8.56,1664000.0,8.0496,8.059,8.0496,8.059,1664000.0
2013-03-01 15:40:00,8.56,8.57,8.53,8.56,8000000.0,8.059,8.0684,8.0307,8.059,8000000.0
2013-03-01 15:50:00,8.57,8.57,8.54,8.56,8837600.0,8.0684,8.0684,8.0402,8.059,8837600.0
2013-03-04 09:30:00,8.52,8.53,8.5,8.52,2340800.0,8.0213,8.0307,8.0025,8.0213,2340800.0
2013-03-04 09:40:00,8.52,8.55,8.52,8.54,1830400.0,8.0213,8.0496,8.0213,8.0402,1830400.0
2013-03-04 09:50:00,8.54,8.56,8.53,8.54,2015200.0,8.0402,8.059,8.0307,8.0402,2015200.0
2013-03-04 10:00:00,8.54,8.55,8.53,8.55,1693600.0,8.0402,8.0496,8.0307,8.0496,1693600.0
2013-03-04 10:10:00,8.54,8.54,8.51,8.53,1375200.0,8.0402,8.0402,8.0119,8.0307,1375200.0
2013-03-04 10:20:00,8.53,8.53,8.51,8.52,892000.0,8.0307,8.0307,8.0119,8.0213,892000.0
2013-03-04 10:30:00,8.52,8.53,8.51,8.52,656000.0,8.0213,8.0307,8.0119,8.0213,656000.0
2013-03-04 10:40:00,8.53,8.55,8.53,8.55,1224800.0,8.0307,8.0496,8.0307,8.0496,1224800.0
2013-03-04 10:50:00,8.55,8.56,8.54,8.54,752000.0,8.0496,8.059,8.0402,8.0402,752000.0
2013-03-04 11:00:00,8.55,8.55,8.53,8.54,972000.0,8.0496,8.0496,8.0307,8.0402,972000.0
2013-03-04 11:10:00,8.54,8.56,8.53,8.56,881600.0,8.0402,8.059,8.0307,8.059,881600.0
2013-03-04 11:20:00,8.56,8.57,8.55,8.56,886400.0,8.059,8.0684,8.0496,8.059,886400.0
2013-03-04 11:30:00,8.56,8.57,8.55,8.56,966400.0,8.059,8.0684,8.0496,8.059,966400.0
2013-03-04 11:40:00,8.56,8.56,8.55,8.56,373600.0,8.059,8.059,8.0496,8.059,373600.0
2013-03-04 11:50:00,8.56,8.57,8.56,8.56,764000.0,8.059,8.0684,8.059,8.059,764000.0
2013-03-04 12:00:00,8.56,8.56,8.54,8.54,575200.0,8.059,8.059,8.0402,8.0402,575200.0
2013-03-04 12:10:00,8.54,8.55,8.53,8.53,1306400.0,8.0402,8.0496,8.0307,8.0307,1306400.0
2013-03-04 12:20:00,8.53,8.53,8.51,8.51,1424800.0,8.0307,8.0307,8.0119,8.0119,1424800.0
2013-03-04 12:30:00,8.51,8.51,8.49,8.51,2032000.0,8.0119,8.0119,7.9931,8.0119,2032000.0
2013-03-04 12:40:00,8.51,8.52,8.5,8.52,723200.0,8.0119,8.0213,8.0025,8.0213,723200.0
2013-03-04 12:50:00,8.52,8.53,8.52,8.53,593600.0,8.0213,8.0307,8.0213,8.0307,593600.0
2013-03-04 13:00:00,8.53,8.53,8.51,8.52,649600.0,8.0307,8.0307,8.0119,8.0213,649600.0
2013-03-04 13:10:00,8.52,8.53,8.51,8.53,499200.0,8.0213,8.0307,8.0119,8.0307,499200.0
2013-03-04 13:20:00,8.53,8.56,8.53,8.56,1680800.0,8.0307,8.059,8.0307,8.059,1680800.0
2013-03-04 13:30:00,8.56,8.57,8.56,8.56,664800.0,8.059,8.0684,8.059,8.059,664800.0
2013-03-04 13:40:00,8.56,8.57,8.56,8.57,1250400.0,8.059,8.0684,8.059,8.0684,1250400.0
2013-03-04 13:50:00,8.57,8.58,8.56,8.57,1175200.0,8.0684,8.0778,8.059,8.0684,1175200.0
2013-03-04 14:00:00,8.57,8.58,8.57,8.57,732000.0,8.0684,8.0778,8.0684,8.0684,732000.0
2013-03-04 14:10:00,8.57,8.57,8.56,8.57,1104800.0,8.0684,8.0684,8.059,8.0684,1104800.0
2013-03-04 14:20:00,8.57,8.62,8.57,8.61,2677600.0,8.0684,8.1155,8.0684,8.1061,2677600.0
2013-03-04 14:30:00,8.61,8.61,8.6,8.61,1272000.0,8.1061,8.1061,8.0966,8.1061,1272000.0
2013-03-04 14:40:00,8.61,8.63,8.6,8.62,1532000.0,8.1061,8.1249,8.0966,8.1155,1532000.0
2013-03-04 14:50:00,8.62,8.63,8.62,8.63,1236800.0,8.1155,8.1249,8.1155,8.1249,1236800.0
2013-03-04 15:00:00,8.63,8.63,8.62,8.62,1175200.0,8.1249,8.1249,8.1155,8.1155,1175200.0
2013-03-04 15:10:00,8.62,8.62,8.61,8.61,813600.0,8.1155,8.1155,8.1061,8.1061,813600.0
2013-03-04 15:20:00,8.61,8.62,8.61,8.62,1048800.0,8.1061,8.1155,8.1061,8.1155,1048800.0
2013-03-04 15:30:00,8.62,8.63,8.61,8.62,1428800.0,8.1155,8.1249,8.1061,8.1155,1428800.0
2013-03-04 15:40:00,8.62,8.63,8.62,8.63,1426400.0,8.1155,8.1249,8.1155,8.1249,1426400.0
2013-03-04 15:50:00,8.63,8.64,8.62,8.64,4308800.0,8.1249,8.1343,8.1155,8.1343,4308800.0
2013-03-05 09:30:00,8.73,8.78,8.73,8.77,5936800.0,8.219,8.2661,8.219,8.2567,5936800.0
2013-03-05 09:40:00,8.77,8.78,8.75,8.77,3695200.0,8.2567,8.2661,8.2379,8.2567,3695200.0
2013-03-05 09:50:00,8.77,8.78,8.76,8.77,2588800.0,8.2567,8.2661,8.2473,8.2567,2588800.0
2013-03-05 10:00:00,8.77,8.8,8.77,8.78,4972800.0,8.2567,8.2849,8.2567,8.2661,4972800.0
2013-03-05 10:10:00,8.78,8.8,8.77,8.79,3540800.0,8.2661,8.2849,8.2567,8.2755,3540800.0
2013-03-05 10:20:00,8.79,8.81,8.79,8.81,1716000.0,8.2755,8.2944,8.2755,8.2944,1716000.0
2013-03-05 10:30:00,8.81,8.82,8.8,8.81,1206400.0,8.2944,8.3038,8.2849,8.2944,1206400.0
2013-03-05 10:40:00,8.81,8.84,8.81,8.83,2888800.0,8.2944,8.3226,8.2944,8.3132,2888800.0
2013-03-05 10:50:00,8.83,8.84,8.82,8.82,2752000.0,8.3132,8.3226,8.3038,8.3038,2752000.0
2013-03-05 11:00:00,8.82,8.83,8.8,8.83,2123200.0,8.3038,8.3132,8.2849,8.3132,2123200.0
2013-03-05 11:10:00,8.83,8.84,8.82,8.83,1886400.0,8.3132,8.3226,8.3038,8.3132,1886400.0
2013-03-05 11:20:00,8.83,8.83,8.82,8.82,1254400.0,8.3132,8.3132,8.3038,8.3038,1254400.0
2013-03-05 11:30:00,8.82,8.83,8.81,8.81,1147200.0,8.3038,8.3132,8.2944,8.2944,1147200.0
2013-03-05 11:40:00,8.82,8.83,8.81,8.83,1016800.0,8.3038,8.3132,8.2944,8.3132,1016800.0
2013-03-05 11:50:00,8.83,8.83,8.82,8.83,730400.0,8.3132,8.3132,8.3038,8.3132,730400.0
2013-03-05 12:00:00,8.83,8.84,8.83,8.83,1050400.0,8.3132,8.3226,8.3132,8.3132,1050400.0
2013-03-05 12:10:00,8.83,8.83,8.81,8.81,1037600.0,8.3132,8.3132,8.2944,8.2944,1037600.0
2013-03-05 12:20:00,8.81,8.81,8.81,8.81,558400.0,8.2944,8.2944,8.2944,8.2944,558400.0
2013-03-05 12:30:00,8.81,8.82,8.81,8.82,859200.0,8.2944,8.3038,8.2944,8.3038,859200.0
2013-03-05 12:40:00,8.82,8.82,8.81,8.82,768800.0,8.3038,8.3038,8.2944,8.3038,768800.0
2013-03-05 12:50:00,8.82,8.83,8.81,8.82,1106400.0,8.3038,8.3132,8.2944,8.3038,1106400.0
2013-03-05 13:00:00,8.82,8.82,8.81,8.81,467200.0,8.3038,8.3038,8.2944,8.2944,467200.0
2013-03-05 13:10:00,8.81,8.83,8.81,8.83,824800.0,8.2944,8.3132,8.2944,8.3132,824800.0
2013-03-05 13:20:00,8.83,8.84,8.83,8.83,1389600.0,8.3132,8.3226,8.3132,8.3132,1389600.0
2013-03-05 13:30:00,8.83,8.85,8.83,8.84,1900000.0,8.3132,8.332,8.3132,8.3226,1900000.0
2013-03-05 13:40:00,8.85,8.85,8.82,8.83,620000.0,8.332,8.332,8.3038,8.3132,620000.0
2013-03-05 13:50:00,8.83,8.83,8.81,8.81,972000.0,8.3132,8.3132,8.2944,8.2944,972000.0
2013-03-05 14:00:00,8.81,8.82,8.81,8.81,1360800.0,8.2944,8.3038,8.2944,8.2944,1360800.0
2013-03-05 14:10:00,8.81,8.82,8.81,8.82,630400.0,8.2944,8.3038,8.2944,8.3038,630400.0
2013-03-05 14:20:00,8.82,8.83,8.8,8.8,1145600.0,8.3038,8.3132,8.2849,8.2849,1145600.0
2013-03-05 14:30:00,8.8,8.81,8.79,8.8,1155200.0,8.2849,8.2944,8.2755,8.2849,1155200.0
2013-03-05 14:40:00,8.81,8.82,8.8,8.82,916000.0,8.2944,8.3038,8.2849,8.3038,916000.0
2013-03-05 14:50:00,8.81,8.81,8.8,8.81,1177600.0,8.2944,8.2944,8.2849,8.2944,1177600.0
2013-03-05 15:00:00,8.81,8.82,8.8,8.81,1479200.0,8.2944,8.3038,8.2849,8.2944,1479200.0
2013-03-05 15:10:00,8.81,8.82,8.81,8.81,500000.0,8.2944,8.3038,8.2944,8.2944,500000.0
2013-03-05 15:20:00,8.81,8.81,8.79,8.8,1014400.0,8.2944,8.2944,8.2755,8.2849,1014400.0
2013-03-05 15:30:00,8.8,8.81,8.8,8.81,2275200.0,8.2849,8.2944,8.2849,8.2944,2275200.0
2013-03-05 15:40:00,8.81,8.83,8.8,8.8,2104000.0,8.2944,8.3132,8.2849,8.2849,2104000.0
2013-03-05 15:50:00,8.8,8.81,8.78,8.81,2658400.0,8.2849,8.2944,8.2661,8.2944,2658400.0
2013-03-06 09:30:00,8.87,8.87,8.85,8.85,2648800.0,8.3508,8.3508,8.332,8.332,2648800.0
2013-03-06 09:40:00,8.85,8.86,8.83,8.86,2684000.0,8.332,8.3414,8.3132,8.3414,2684000.0
2013-03-06 09:50:00,8.86,8.88,8.85,8.86,2404800.0,8.3414,8.3603,8.332,8.3414,2404800.0
2013-03-06 10:00:00,8.87,8.87,8.84,8.84,2456800.0,8.3508,8.3508,8.3226,8.3226,2456800.0
2013-03-06 10:10:00,8.84,8.87,8.84,8.84,2226400.0,8.3226,8.3508,8.3226,8.3226,2226400.0
2013-03-06 10:20:00,8.84,8.86,8.84,8.85,2249600.0,8.3226,8.3414,8.3226,8.332,2249600.0
2013-03-06 10:30:00,8.84,8.84,8.82,8.83,2837600.0,8.3226,8.3226,8.3038,8.3132,2837600.0
2013-03-06 10:40:00,8.83,8.85,8.82,8.84,2109600.0,8.3132,8.332,8.3038,8.3226,2109600.0
2013-03-06 10:50:00,8.84,8.84,8.81,8.81,2575200.0,8.3226,8.3226,8.2944,8.2944,2575200.0
2013-03-06 11:00:00,8.81,8.83,8.81,8.81,1760000.0,8.2944,8.3132,8.2944,8.2944,1760000.0
2013-03-06 11:10:00,8.81,8.83,8.81,8.83,1220000.0,8.2944,8.3132,8.2944,8.3132,1220000.0
2013-03-06 11:20:00,8.83,8.83,8.81,8.82,848000.0,8.3132,8.3132,8.2944,8.3038,848000.0
2013-03-06 11:30:00,8.81,8.83,8.81,8.83,874400.0,8.2944,8.3132,8.2944,8.3132,874400.0
2013-03-06 11:40:00,8.83,8.83,8.82,8.83,861600.0,8.3132,8.3132,8.3038,8.3132,861600.0
2013-03-06 11:50:00,8.83,8.83,8.81,8.81,628800.0,8.3132,8.3132,8.2944,8.2944,628800.0
2013-03-06 12:00:00,8.81,8.81,8.79,8.79,1368800.0,8.2944,8.2944,8.2755,8.2755,1368800.0
2013-03-06 12:10:00,8.79,8.81,8.79,8.81,798400.0,8.2755,8.2944,8.2755,8.2944,798400.0
2013-03-06 12:20:00,8.81,8.81,8.8,8.8,379200.0,8.2944,8.2944,8.2849,8.2849,379200.0
2013-03-06 12:30:00,8.81,8.82,8.8,8.82,724800.0,8.2944,8.3038,8.2849,8.3038,724800.0
2013-03-06 12:40:00,8.82,8.83,8.81,8.83,662400.0,8.3038,8.3132,8.2944,8.3132,662400.0
2013-03-06 12:50:00,8.83,8.83,8.81,8.81,599200.0,8.3132,8.3132,8.2944,8.2944,599200.0
2013-03-06 13:00:00,8.81,8.82,8.8,8.82,645600.0,8.2944,8.3038,8.2849,8.3038,645600.0
2013-03-06 13:10:00,8.82,8.83,8.81,8.83,1028800.0,8.3038,8.3132,8.2944,8.3132,1028800.0
2013-03-06 13:20:00,8.83,8.83,8.82,8.83,487200.0,8.3132,8.3132,8.3038,8.3132,487200.0
2013-03-06 13:30:00,8.83,8.83,8.82,8.83,390400.0,8.3132,8.3132,8.3038,8.3132,390400.0
2013-03-06 13:40:00,8.83,8.84,8.83,8.84,904000.0,8.3132,8.3226,8.3132,8.3226,904000.0
2013-03-06 13:50:00,8.84,8.84,8.83,8.83,372000.0,8.3226,8.3226,8.3132,8.3132,372000.0
2013-03-06 14:00:00,8.83,8.84,8.83,8.83,908800.0,8.3132,8.3226,8.3132,8.3132,908800.0
2013-03-06 14:10:00,8.83,8.83,8.82,8.82,995200.0,8.3132,8.3132,8.3038,8.3038,995200.0
2013-03-06 14:20:00,8.82,8.84,8.82,8.84,683200.0,8.3038,8.3226,8.3038,8.3226,683200.0
2013-03-06 14:30:00,8.84,8.86,8.83,8.85,1176800.0,8.3226,8.3414,8.3132,8.332,1176800.0
2013-03-06 14:40:00,8.85,8.87,8.85,8.87,1400800.0,8.332,8.3508,8.332,8.3508,1400800.0
2013-03-06 14:50:00,8.87,8.87,8.86,8.86,859200.0,8.3508,8.3508,8.3414,8.3414,859200.0
2013-03-06 15:00:00,8.86,8.86,8.85,8.85,971200.0,8.3414,8.3414,8.332,8.332,971200.0
2013-03-06 15:10:00,8.85,8.86,8.84,8.84,836800.0,8.332,8.3414,8.3226,8.3226,836800.0
2013-03-06 15:20:00,8.84,8.85,8.83,8.84,889600.0,8.3226,8.332,8.3132,8.3226,889600.0
2013-03-06 15:30:00,8.84,8.84,8.82,8.82,2341600.0,8.3226,8.3226,8.3038,8.3038,2341600.0
2013-03-06 15:40:00,8.82,8.83,8.81,8.82,1980000.0,8.3038,8.3132,8.2944,8.3038,1980000.0
2013-03-06 15:50:00,8.82,8.83,8.81,8.83,1522400.0,8.3038,8.3132,8.2944,8.3132,1522400.0
2013-03-07 09:30:00,8.86,8.88,8.85,8.85,2564000.0,8.3414,8.3603,8.332,8.332,2564000.0
2013-03-07 09:40:00,8.85,8.86,8.84,8.85,1673600.0,8.332,8.3414,8.3226,8.332,1673600.0
2013-03-07 09:50:00,8.85,8.86,8.83,8.86,2315200.0,8.332,8.3414,8.3132,8.3414,2315200.0
2013-03-07 10:00:00,8.86,8.87,8.84,8.85,1332000.0,8.3414,8.3508,8.3226,8.332,1332000.0
2013-03-07 10:10:00,8.85,8.86,8.85,8.86,720000.0,8.332,8.3414,8.332,8.3414,720000.0
2013-03-07 10:20:00,8.86,8.86,8.85,8.86,719200.0,8.3414,8.3414,8.332,8.3414,719200.0
2013-03-07 10:30:00,8.86,8.87,8.85,8.86,954400.0,8.3414,8.3508,8.332,8.3414,954400.0
2013-03-07 10:40:00,8.86,8.87,8.85,8.86,1439200.0,8.3414,8.3508,8.332,8.3414,1439200.0
2013-03-07 10:50:00,8.86,8.86,8.85,8.85,847200.0,8.3414,8.3414,8.332,8.332,847200.0
2013-03-07 11:00:00,8.85,8.87,8.85,8.87,745600.0,8.332,8.3508,8.332,8.3508,745600.0
2013-03-07 11:10:00,8.87,8.88,8.86,8.87,696000.0,8.3508,8.3603,8.3414,8.3508,696000.0
2013-03-07 11:20:00,8.86,8.87,8.86,8.86,644000.0,8.3414,8.3508,8.3414,8.3414,644000.0
2013-03-07 11:30:00,8.86,8.88,8.86,8.87,596000.0,8.3414,8.3603,8.3414,8.3508,596000.0
2013-03-07 11:40:00,8.87,8.87,8.86,8.86,418400.0,8.3508,8.3508,8.3414,8.3414,418400.0
2013-03-07 11:50:00,8.87,8.88,8.87,8.87,1099200.0,8.3508,8.3603,8.3508,8.3508,1099200.0
2013-03-07 12:00:00,8.87,8.87,8.86,8.86,735200.0,8.3508,8.3508,8.3414,8.3414,735200.0
2013-03-07 12:10:00,8.86,8.87,8.86,8.86,318400.0,8.3414,8.3508,8.3414,8.3414,318400.0
2013-03-07 12:20:00,8.86,8.87,8.86,8.87,417600.0,8.3414,8.3508,8.3414,8.3508,417600.0
2013-03-07 12:30:00,8.87,8.88,8.86,8.86,369600.0,8.3508,8.3603,8.3414,8.3414,369600.0
2013-03-07 12:40:00,8.86,8.87,8.86,8.87,507200.0,8.3414,8.3508,8.3414,8.3508,507200.0
2013-03-07 12:50:00,8.87,8.88,8.87,8.87,540800.0,8.3508,8.3603,8.3508,8.3508,540800.0
2013-03-07 13:00:00,8.87,8.88,8.86,8.87,284800.0,8.3508,8.3603,8.3414,8.3508,284800.0
2013-03-07 13:10:00,8.87,8.88,8.87,8.87,400800.0,8.3508,8.3603,8.3508,8.3508,400800.0
2013-03-07 13:20:00,8.87,8.87,8.86,8.86,400800.0,8.3508,8.3508,8.3414,8.3414,400800.0
2013-03-07 13:30:00,8.86,8.86,8.85,8.85,840000.0,8.3414,8.3414,8.332,8.332,840000.0
2013-03-07 13:40:00,8.85,8.86,8.85,8.85,408000.0,8.332,8.3414,8.332,8.332,408000.0
2013-03-07 13:50:00,8.86,8.86,8.85,8.86,483200.0,8.3414,8.3414,8.332,8.3414,483200.0
2013-03-07 14:00:00,8.86,8.86,8.84,8.84,772000.0,8.3414,8.3414,8.3226,8.3226,772000.0
2013-03-07 14:10:00,8.84,8.85,8.83,8.84,1353600.0,8.3226,8.332,8.3132,8.3226,1353600.0
2013-03-07 14:20:00,8.84,8.85,8.84,8.85,691200.0,8.3226,8.332,8.3226,8.332,691200.0
2013-03-07 14:30:00,8.85,8.86,8.85,8.85,576800.0,8.332,8.3414,8.332,8.332,576800.0
2013-03-07 14:40:00,8.85,8.86,8.85,8.86,426400.0,8.332,8.3414,8.332,8.3414,426400.0
2013-03-07 14:50:00,8.86,8.87,8.85,8.86,664000.0,8.3414,8.3508,8.332,8.3414,664000.0
2013-03-07 15:00:00,8.86,8.87,8.86,8.87,1195200.0,8.3414,8.3508,8.3414,8.3508,1195200.0
2013-03-07 15:10:00,8.87,8.88,8.87,8.87,1181600.0,8.3508,8.3603,8.3508,8.3508,1181600.0
2013-03-07 15:20:00,8.87,8.88,8.86,8.87,939200.0,8.3508,8.3603,8.3414,8.3508,939200.0
2013-03-07 15:30:00,8.87,8.88,8.87,8.88,1040800.0,8.3508,8.3603,8.3508,8.3603,1040800.0
2013-03-07 15:40:00,8.88,8.88,8.86,8.87,1560000.0,8.3603,8.3603,8.3414,8.3508,1560000.0
2013-03-07 15:50:00,8.87,8.88,8.86,8.86,1333600.0,8.3508,8.3603,8.3414,8.3414,1333600.0
2013-03-08 09:30:00,8.94,8.96,8.93,8.93,4354400.0,8.4167,8.4356,8.4073,8.4073,4354400.0
2013-03-08 09:40:00,8.93,8.93,8.88,8.89,3526400.0,8.4073,8.4073,8.3603,8.3697,3526400.0
2013-03-08 09:50:00,8.89,8.9,8.88,8.89,3687200.0,8.3697,8.3791,8.3603,8.3697,3687200.0
2013-03-08 10:00:00,8.89,8.89,8.86,8.88,3708800.0,8.3697,8.3697,8.3414,8.3603,3708800.0
2013-03-08 10:10:00,8.88,8.88,8.85,8.87,3101600.0,8.3603,8.3603,8.332,8.3508,3101600.0
2013-03-08 10:20:00,8.87,8.89,8.86,8.88,2629600.0,8.3508,8.3697,8.3414,8.3603,2629600.0
2013-03-08 10:30:00,8.88,8.89,8.88,8.89,2094400.0,8.3603,8.3697,8.3603,8.3697,2094400.0
2013-03-08 10:40:00,8.89,8.9,8.88,8.88,2278400.0,8.3697,8.3791,8.3603,8.3603,2278400.0
2013-03-08 10:50:00,8.88,8.89,8.87,8.89,2668800.0,8.3603,8.3697,8.3508,8.3697,2668800.0
2013-03-08 11:00:00,8.89,8.9,8.88,8.9,2656800.0,8.3697,8.3791,8.3603,8.3791,2656800.0
2013-03-08 11:10:00,8.9,8.91,8.9,8.9,1715200.0,8.3791,8.3885,8.3791,8.3791,1715200.0
2013-03-08 11:20:00,8.9,8.91,8.9,8.9,699200.0,8.3791,8.3885,8.3791,8.3791,699200.0
2013-03-08 11:30:00,8.9,8.91,8.9,8.9,1336000.0,8.3791,8.3885,8.3791,8.3791,1336000.0
2013-03-08 11:40:00,8.9,8.92,8.9,8.91,868000.0,8.3791,8.3979,8.3791,8.3885,868000.0
2013-03-08 11:50:00,8.91,8.92,8.91,8.92,748800.0,8.3885,8.3979,8.3885,8.3979,748800.0
2013-03-08 12:00:00,8.92,8.92,8.91,8.92,625600.0,8.3979,8.3979,8.3885,8.3979,625600.0
2013-03-08 12:10:00,8.92,8.92,8.89,8.9,1797600.0,8.3979,8.3979,8.3697,8.3791,1797600.0
2013-03-08 12:20:00,8.9,8.9,8.89,8.89,1331200.0,8.3791,8.3791,8.3697,8.3697,1331200.0
2013-03-08 12:30:00,8.89,8.9,8.88,8.89,1057600.0,8.3697,8.3791,8.3603,8.3697,1057600.0
2013-03-08 12:40:00,8.89,8.9,8.89,8.89,1080800.0,8.3697,8.3791,8.3697,8.3697,1080800.0
2013-03-08 12:50:00,8.89,8.9,8.89,8.9,720800.0,8.3697,8.3791,8.3697,8.3791,720800.0
2013-03-08 13:00:00,8.9,8.91,8.9,8.91,628800.0,8.3791,8.3885,8.3791,8.3885,628800.0
2013-03-08 13:10:00,8.9,8.92,8.9,8.91,627200.0,8.3791,8.3979,8.3791,8.3885,627200.0
2013-03-08 13:20:00,8.91,8.92,8.91,8.91,428800.0,8.3885,8.3979,8.3885,8.3885,428800.0
2013-03-08 13:30:00,8.91,8.92,8.9,8.92,472800.0,8.3885,8.3979,8.3791,8.3979,472800.0
2013-03-08 13:40:00,8.92,8.92,8.91,8.92,732000.0,8.3979,8.3979,8.3885,8.3979,732000.0
2013-03-08 13:50:00,8.92,8.92,8.92,8.92,288000.0,8.3979,8.3979,8.3979,8.3979,288000.0
2013-03-08 14:00:00,8.92,8.92,8.92,8.92,444000.0,8.3979,8.3979,8.3979,8.3979,444000.0
2013-03-08 14:10:00,8.92,8.92,8.91,8.91,1144800.0,8.3979,8.3979,8.3885,8.3885,1144800.0
2013-03-08 14:20:00,8.91,8.92,8.91,8.92,738400.0,8.3885,8.3979,8.3885,8.3979,738400.0
2013-03-08 14:30:00,8.92,8.93,8.92,8.93,536800.0,8.3979,8.4073,8.3979,8.4073,536800.0
2013-03-08 14:40:00,8.93,8.93,8.91,8.92,766400.0,8.4073,8.4073,8.3885,8.3979,766400.0
2013-03-08 14:50:00,8.92,8.93,8.92,8.92,591200.0,8.3979,8.4073,8.3979,8.3979,591200.0
2013-03-08 15:00:00,8.92,8.94,8.92,8.93,1887200.0,8.3979,8.4167,8.3979,8.4073,1887200.0
2013-03-08 15:10:00,8.93,8.94,8.93,8.94,1215200.0,8.4073,8.4167,8.4073,8.4167,1215200.0
2013-03-08 15:20:00,8.94,8.95,8.94,8.94,773600.0,8.4167,8.4262,8.4167,8.4167,773600.0
2013-03-08 15:30:00,8.94,8.95,8.94,8.95,779200.0,8.4167,8.4262,8.4167,8.4262,779200.0
2013-03-08 15:40:00,8.95,8.96,8.95,8.96,1168000.0,8.4262,8.4356,8.4262,8.4356,1168000.0
2013-03-08 15:50:00,8.96,8.96,8.93,8.94,2864800.0,8.4356,8.4356,8.4073,8.4167,2864800.0
2013-03-11 09:30:00,8.92,8.93,8.91,8.92,890400.0,8.3979,8.4073,8.3885,8.3979,890400.0
2013-03-11 09:40:00,8.92,8.92,8.9,8.92,633600.0,8.3979,8.3979,8.3791,8.3979,633600.0
2013-03-11 09:50:00,8.91,8.93,8.91,8.93,555200.0,8.3885,8.4073,8.3885,8.4073,555200.0
2013-03-11 10:00:00,8.93,8.93,8.92,8.93,852000.0,8.4073,8.4073,8.3979,8.4073,852000.0
2013-03-11 10:10:00,8.93,8.93,8.92,8.92,580000.0,8.4073,8.4073,8.3979,8.3979,580000.0
2013-03-11 10:20:00,8.92,8.92,8.91,8.91,311200.0,8.3979,8.3979,8.3885,8.3885,311200.0
2013-03-11 10:30:00,8.91,8.93,8.91,8.93,486400.0,8.3885,8.4073,8.3885,8.4073,486400.0
2013-03-11 10:40:00,8.93,8.94,8.92,8.93,617600.0,8.4073,8.4167,8.3979,8.4073,617600.0
2013-03-11 10:50:00,8.93,8.93,8.92,8.93,616000.0,8.4073,8.4073,8.3979,8.4073,616000.0
2013-03-11 11:00:00,8.93,8.94,8.92,8.93,784800.0,8.4073,8.4167,8.3979,8.4073,784800.0
2013-03-11 11:10:00,8.93,8.95,8.93,8.94,4099200.0,8.4073,8.4262,8.4073,8.4167,4099200.0
2013-03-11 11:20:00,8.94,8.94,8.93,8.94,542400.0,8.4167,8.4167,8.4073,8.4167,542400.0
2013-03-11 11:30:00,8.94,8.95,8.94,8.94,259200.0,8.4167,8.4262,8.4167,8.4167,259200.0
2013-03-11 11:40:00,8.94,8.96,8.94,8.95,696000.0,8.4167,8.4356,8.4167,8.4262,696000.0
2013-03-11 11:50:00,8.95,8.96,8.95,8.95,264800.0,8.4262,8.4356,8.4262,8.4262,264800.0
2013-03-11 12:00:00,8.95,8.97,8.95,8.97,911200.0,8.4262,8.445,8.4262,8.445,911200.0
2013-03-11 12:10:00,8.97,8.97,8.96,8.97,522400.0,8.445,8.445,8.4356,8.445,522400.0
2013-03-11 12:20:00,8.97,8.97,8.96,8.97,398400.0,8.445,8.445,8.4356,8.445,398400.0
2013-03-11 12:30:00,8.96,8.96,8.96,8.96,380800.0,8.4356,8.4356,8.4356,8.4356,380800.0
2013-03-11 12:40:00,8.96,8.97,8.96,8.96,340000.0,8.4356,8.445,8.4356,8.4356,340000.0
2013-03-11 12:50:00,8.96,8.97,8.96,8.97,616000.0,8.4356,8.445,8.4356,8.445,616000.0
2013-03-11 13:00:00,8.97,8.98,8.97,8.98,1008000.0,8.445,8.4544,8.445,8.4544,1008000.0
2013-03-11 13:10:00,8.98,8.99,8.98,8.98,761600.0,8.4544,8.4638,8.4544,8.4544,761600.0
2013-03-11 13:20:00,8.98,8.99,8.98,8.99,523200.0,8.4544,8.4638,8.4544,8.4638,523200.0
2013-03-11 13:30:00,8.99,8.99,8.99,8.99,639200.0,8.4638,8.4638,8.4638,8.4638,639200.0
2013-03-11 13:40:00,8.99,8.99,8.98,8.98,327200.0,8.4638,8.4638,8.4544,8.4544,327200.0
2013-03-11 13:50:00,8.98,8.98,8.98,8.98,277600.0,8.4544,8.4544,8.4544,8.4544,277600.0
2013-03-11 14:00:00,8.98,8.99,8.98,8.99,442400.0,8.4544,8.4638,8.4544,8.4638,442400.0
2013-03-11 14:10:00,8.99,8.99,8.98,8.99,1056000.0,8.4638,8.4638,8.4544,8.4638,1056000.0
2013-03-11 14:20:00,8.99,8.99,8.99,8.99,588000.0,8.4638,8.4638,8.4638,8.4638,588000.0
2013-03-11 14:30:00,8.99,8.99,8.97,8.98,1675200.0,8.4638,8.4638,8.445,8.4544,1675200.0
2013-03-11 14:40:00,8.99,9.0,8.98,8.99,1690400.0,8.4638,8.4732,8.4544,8.4638,1690400.0
2013-03-11 14:50:00,9.0,9.0,8.99,9.0,703200.0,8.4732,8.4732,8.4638,8.4732,703200.0
2013-03-11 15:00:00,9.0,9.0,8.99,8.99,1640800.0,8.4732,8.4732,8.4638,8.4638,1640800.0
2013-03-11 15:10:00,8.99,8.99,8.98,8.99,888000.0,8.4638,8.4638,8.4544,8.4638,888000.0
2013-03-11 15:20:00,8.99,8.99,8.98,8.98,606400.0,8.4638,8.4638,8.4544,8.4544,606400.0
2013-03-11 15:30:00,8.98,8.98,8.97,8.97,624000.0,8.4544,8.4544,8.445,8.445,624000.0
2013-03-11 15:40:00,8.97,8.99,8.97,8.99,1189600.0,8.445,8.4638,8.445,8.4638,1189600.0
2013-03-11 15:50:00,8.99,9.0,8.98,9.0,1773600.0,8.4638,8.4732,8.4544,8.4732,1773600.0
2013-03-12 09:30:00,8.99,8.99,8.97,8.98,1327200.0,8.4638,8.4638,8.445,8.4544,1327200.0
2013-03-12 09:40:00,8.97,8.99,8.97,8.98,2585600.0,8.445,8.4638,8.445,8.4544,2585600.0
2013-03-12 09:50:00,8.98,8.99,8.98,8.99,972800.0,8.4544,8.4638,8.4544,8.4638,972800.0
2013-03-12 10:00:00,8.99,9.0,8.99,9.0,1617600.0,8.4638,8.4732,8.4638,8.4732,1617600.0
2013-03-12 10:10:00,9.0,9.01,8.99,9.0,1606400.0,8.4732,8.4827,8.4638,8.4732,1606400.0
2013-03-12 10:20:00,9.0,9.01,8.99,9.01,786400.0,8.4732,8.4827,8.4638,8.4827,786400.0
2013-03-12 10:30:00,9.01,9.01,8.98,8.99,1580800.0,8.4827,8.4827,8.4544,8.4638,1580800.0
2013-03-12 10:40:00,8.99,8.99,8.98,8.98,712800.0,8.4638,8.4638,8.4544,8.4544,712800.0
2013-03-12 10:50:00,8.98,8.99,8.98,8.98,824000.0,8.4544,8.4638,8.4544,8.4544,824000.0
2013-03-12 11:00:00,8.98,8.98,8.95,8.95,2596800.0,8.4544,8.4544,8.4262,8.4262,2596800.0
2013-03-12 11:10:00,8.95,8.96,8.95,8.95,1135200.0,8.4262,8.4356,8.4262,8.4262,1135200.0
2013-03-12 11:20:00,8.95,8.95,8.92,8.92,2130400.0,8.4262,8.4262,8.3979,8.3979,2130400.0
2013-03-12 11:30:00,8.92,8.94,8.92,8.94,1720000.0,8.3979,8.4167,8.3979,8.4167,1720000.0
2013-03-12 11:40:00,8.94,8.94,8.93,8.94,908000.0,8.4167,8.4167,8.4073,8.4167,908000.0
2013-03-12 11:50:00,8.94,8.97,8.94,8.96,1317600.0,8.4167,8.445,8.4167,8.4356,1317600.0
2013-03-12 12:00:00,8.96,8.97,8.95,8.96,1100000.0,8.4356,8.445,8.4262,8.4356,1100000.0
2013-03-12 12:10:00,8.96,8.97,8.96,8.96,640800.0,8.4356,8.445,8.4356,8.4356,640800.0
2013-03-12 12:20:00,8.96,8.96,8.93,8.94,961600.0,8.4356,8.4356,8.4073,8.4167,961600.0
2013-03-12 12:30:00,8.94,8.95,8.94,8.94,583200.0,8.4167,8.4262,8.4167,8.4167,583200.0
2013-03-12 12:40:00,8.94,8.95,8.94,8.95,685600.0,8.4167,8.4262,8.4167,8.4262,685600.0
2013-03-12 12:50:00,8.95,8.97,8.95,8.96,889600.0,8.4262,8.445,8.4262,8.4356,889600.0
2013-03-12 13:00:00,8.96,8.96,8.95,8.95,451200.0,8.4356,8.4356,8.4262,8.4262,451200.0
2013-03-12 13:10:00,8.95,8.96,8.94,8.96,616800.0,8.4262,8.4356,8.4167,8.4356,616800.0
2013-03-12 13:20:00,8.96,8.96,8.95,8.95,280800.0,8.4356,8.4356,8.4262,8.4262,280800.0
2013-03-12 13:30:00,8.95,8.96,8.95,8.95,410400.0,8.4262,8.4356,8.4262,8.4262,410400.0
2013-03-12 13:40:00,8.95,8.96,8.94,8.94,934400.0,8.4262,8.4356,8.4167,8.4167,934400.0
2013-03-12 13:50:00,8.94,8.94,8.93,8.93,663200.0,8.4167,8.4167,8.4073,8.4073,663200.0
2013-03-12 14:00:00,8.93,8.94,8.92,8.92,550400.0,8.4073,8.4167,8.3979,8.3979,550400.0
2013-03-12 14:10:00,8.92,8.92,8.91,8.92,936000.0,8.3979,8.3979,8.3885,8.3979,936000.0
2013-03-12 14:20:00,8.92,8.93,8.92,8.92,1232000.0,8.3979,8.4073,8.3979,8.3979,1232000.0
2013-03-12 14:30:00,8.92,8.93,8.92,8.92,421600.0,8.3979,8.4073,8.3979,8.3979,421600.0
2013-03-12 14:40:00,8.92,8.94,8.92,8.94,1476800.0,8.3979,8.4167,8.3979,8.4167,1476800.0
2013-03-12 14:50:00,8.94,8.94,8.93,8.93,764800.0,8.4167,8.4167,8.4073,8.4073,764800.0
2013-03-12 15:00:00,8.93,8.94,8.93,8.93,579200.0,8.4073,8.4167,8.4073,8.4073,579200.0
2013-03-12 15:10:00,8.94,8.96,8.94,8.96,2472000.0,8.4167,8.4356,8.4167,8.4356,2472000.0
2013-03-12 15:20:00,8.96,8.97,8.95,8.96,1463200.0,8.4356,8.445,8.4262,8.4356,1463200.0
2013-03-12 15:30:00,8.96,8.97,8.95,8.97,811200.0,8.4356,8.445,8.4262,8.445,811200.0
2013-03-12 15:40:00,8.97,8.97,8.95,8.95,1068000.0,8.445,8.445,8.4262,8.4262,1068000.0
2013-03-12 15:50:00,8.95,8.96,8.95,8.96,1984800.0,8.4262,8.4356,8.4262,8.4356,1984800.0
2013-03-13 09:30:00,8.97,8.98,8.95,8.96,2247200.0,8.445,8.4544,8.4262,8.4356,2247200.0
2013-03-13 09:40:00,8.96,8.96,8.91,8.93,3844800.0,8.4356,8.4356,8.3885,8.4073,3844800.0
2013-03-13 09:50:00,8.93,8.95,8.92,8.95,1018400.0,8.4073,8.4262,8.3979,8.4262,1018400.0
2013-03-13 10:00:00,8.95,8.95,8.92,8.92,2364000.0,8.4262,8.4262,8.3979,8.3979,2364000.0
2013-03-13 10:10:00,8.92,8.94,8.92,8.94,1524800.0,8.3979,8.4167,8.3979,8.4167,1524800.0
2013-03-13 10:20:00,8.94,8.95,8.94,8.94,858400.0,8.4167,8.4262,8.4167,8.4167,858400.0
2013-03-13 10:30:00,8.94,8.96,8.93,8.96,1113600.0,8.4167,8.4356,8.4073,8.4356,1113600.0
2013-03-13 10:40:00,8.96,8.97,8.96,8.96,1341600.0,8.4356,8.445,8.4356,8.4356,1341600.0
2013-03-13 10:50:00,8.96,8.97,8.96,8.97,617600.0,8.4356,8.445,8.4356,8.445,617600.0
2013-03-13 11:00:00,8.97,8.97,8.96,8.97,844800.0,8.445,8.445,8.4356,8.445,844800.0
2013-03-13 11:10:00,8.97,8.97,8.97,8.97,707200.0,8.445,8.445,8.445,8.445,707200.0
2013-03-13 11:20:00,8.97,8.97,8.96,8.96,1016800.0,8.445,8.445,8.4356,8.4356,1016800.0
2013-03-13 11:30:00,8.96,8.97,8.95,8.96,568000.0,8.4356,8.445,8.4262,8.4356,568000.0
2013-03-13 11:40:00,8.96,8.97,8.95,8.95,420000.0,8.4356,8.445,8.4262,8.4262,420000.0
2013-03-13 11:50:00,8.95,8.96,8.95,8.95,576000.0,8.4262,8.4356,8.4262,8.4262,576000.0
2013-03-13 12:00:00,8.95,8.96,8.95,8.96,511200.0,8.4262,8.4356,8.4262,8.4356,511200.0
2013-03-13 12:10:00,8.96,8.97,8.96,8.97,981600.0,8.4356,8.445,8.4356,8.445,981600.0
2013-03-13 12:20:00,8.97,8.99,8.97,8.99,1237600.0,8.445,8.4638,8.445,8.4638,1237600.0
2013-03-13 12:30:00,8.99,9.0,8.98,9.0,1444800.0,8.4638,8.4732,8.4544,8.4732,1444800.0
2013-03-13 12:40:00,9.0,9.0,8.99,8.99,932000.0,8.4732,8.4732,8.4638,8.4638,932000.0
2013-03-13 12:50:00,8.99,8.99,8.99,8.99,571200.0,8.4638,8.4638,8.4638,8.4638,571200.0
2013-03-13 13:00:00,8.99,8.99,8.98,8.99,800000.0,8.4638,8.4638,8.4544,8.4638,800000.0
2013-03-13 13:10:00,8.99,8.99,8.98,8.99,752000.0,8.4638,8.4638,8.4544,8.4638,752000.0
2013-03-13 13:20:00,8.99,8.99,8.99,8.99,212000.0,8.4638,8.4638,8.4638,8.4638,212000.0
2013-03-13 13:30:00,8.99,8.99,8.99,8.99,64000.0,8.4638,8.4638,8.4638,8.4638,64000.0
2013-03-13 13:40:00,8.99,9.01,8.99,9.01,1539200.0,8.4638,8.4827,8.4638,8.4827,1539200.0
2013-03-13 13:50:00,9.01,9.01,9.0,9.0,1366400.0,8.4827,8.4827,8.4732,8.4732,1366400.0
2013-03-13 14:00:00,9.0,9.01,9.0,9.0,403200.0,8.4732,8.4827,8.4732,8.4732,403200.0
2013-03-13 14:10:00,9.0,9.01,9.0,9.0,899200.0,8.4732,8.4827,8.4732,8.4732,899200.0
2013-03-13 14:20:00,9.0,9.0,8.99,9.0,1440000.0,8.4732,8.4732,8.4638,8.4732,1440000.0
2013-03-13 14:30:00,9.0,9.0,8.99,8.99,308000.0,8.4732,8.4732,8.4638,8.4638,308000.0
2013-03-13 14:40:00,8.99,8.99,8.98,8.98,410400.0,8.4638,8.4638,8.4544,8.4544,410400.0
2013-03-13 14:50:00,8.99,8.99,8.98,8.99,558400.0,8.4638,8.4638,8.4544,8.4638,558400.0
2013-03-13 15:00:00,8.99,8.99,8.97,8.97,1399200.0,8.4638,8.4638,8.445,8.445,1399200.0
2013-03-13 15:10:00,8.97,8.98,8.97,8.97,970400.0,8.445,8.4544,8.445,8.445,970400.0
2013-03-13 15:20:00,8.98,8.99,8.98,8.99,836800.0,8.4544,8.4638,8.4544,8.4638,836800.0
2013-03-13 15:30:00,8.98,9.0,8.98,8.99,553600.0,8.4544,8.4732,8.4544,8.4638,553600.0
2013-03-13 15:40:00,8.99,9.0,8.99,9.0,798400.0,8.4638,8.4732,8.4638,8.4732,798400.0
2013-03-13 15:50:00,9.0,9.0,8.98,8.99,1512000.0,8.4732,8.4732,8.4544,8.4638,1512000.0
2013-03-14 09:30:00,9.03,9.06,9.03,9.05,2706400.0,8.5015,8.5297,8.5015,8.5203,2706400.0
2013-03-14 09:40:00,9.05,9.06,9.04,9.05,2008000.0,8.5203,8.5297,8.5109,8.5203,2008000.0
2013-03-14 09:50:00,9.05,9.07,9.05,9.06,1444000.0,8.5203,8.5391,8.5203,8.5297,1444000.0
2013-03-14 10:00:00,9.06,9.07,9.05,9.05,1312800.0,8.5297,8.5391,8.5203,8.5203,1312800.0
2013-03-14 10:10:00,9.05,9.05,9.03,9.03,1312800.0,8.5203,8.5203,8.5015,8.5015,1312800.0
2013-03-14 10:20:00,9.03,9.04,9.02,9.04,2422400.0,8.5015,8.5109,8.4921,8.5109,2422400.0
2013-03-14 10:30:00,9.04,9.05,9.04,9.05,1099200.0,8.5109,8.5203,8.5109,8.5203,1099200.0
2013-03-14 10:40:00,9.05,9.06,9.04,9.05,1258400.0,8.5203,8.5297,8.5109,8.5203,1258400.0
2013-03-14 10:50:00,9.05,9.05,9.04,9.05,460800.0,8.5203,8.5203,8.5109,8.5203,460800.0
2013-03-14 11:00:00,9.05,9.05,9.04,9.05,494400.0,8.5203,8.5203,8.5109,8.5203,494400.0
2013-03-14 11:10:00,9.05,9.05,9.04,9.04,440000.0,8.5203,8.5203,8.5109,8.5109,440000.0
2013-03-14 11:20:00,9.04,9.05,9.04,9.04,710400.0,8.5109,8.5203,8.5109,8.5109,710400.0
2013-03-14 11:30:00,9.04,9.05,9.04,9.05,791200.0,8.5109,8.5203,8.5109,8.5203,791200.0
2013-03-14 11:40:00,9.05,9.06,9.05,9.05,1000000.0,8.5203,8.5297,8.5203,8.5203,1000000.0
2013-03-14 11:50:00,9.06,9.06,9.05,9.05,660000.0,8.5297,8.5297,8.5203,8.5203,660000.0
2013-03-14 12:00:00,9.05,9.06,9.05,9.06,511200.0,8.5203,8.5297,8.5203,8.5297,511200.0
2013-03-14 12:10:00,9.06,9.07,9.06,9.07,458400.0,8.5297,8.5391,8.5297,8.5391,458400.0
2013-03-14 12:20:00,9.07,9.07,9.06,9.06,362400.0,8.5391,8.5391,8.5297,8.5297,362400.0
2013-03-14 12:30:00,9.06,9.08,9.06,9.07,533600.0,8.5297,8.5486,8.5297,8.5391,533600.0
2013-03-14 12:40:00,9.07,9.07,9.06,9.06,965600.0,8.5391,8.5391,8.5297,8.5297,965600.0
2013-03-14 12:50:00,9.06,9.06,9.06,9.06,307200.0,8.5297,8.5297,8.5297,8.5297,307200.0
2013-03-14 13:00:00,9.06,9.07,9.06,9.06,933600.0,8.5297,8.5391,8.5297,8.5297,933600.0
2013-03-14 13:10:00,9.06,9.06,9.06,9.06,439200.0,8.5297,8.5297,8.5297,8.5297,439200.0
2013-03-14 13:20:00,9.06,9.06,9.05,9.05,575200.0,8.5297,8.5297,8.5203,8.5203,575200.0
2013-03-14 13:30:00,9.05,9.05,9.05,9.05,273600.0,8.5203,8.5203,8.5203,8.5203,273600.0
2013-03-14 13:40:00,9.05,9.05,9.05,9.05,277600.0,8.5203,8.5203,8.5203,8.5203,277600.0
2013-03-14 13:50:00,9.05,9.06,9.04,9.04,480800.0,8.5203,8.5297,8.5109,8.5109,480800.0
2013-03-14 14:00:00,9.04,9.05,9.04,9.05,307200.0,8.5109,8.5203,8.5109,8.5203,307200.0
2013-03-14 14:10:00,9.05,9.05,9.04,9.05,423200.0,8.5203,8.5203,8.5109,8.5203,423200.0
2013-03-14 14:20:00,9.05,9.06,9.05,9.05,349600.0,8.5203,8.5297,8.5203,8.5203,349600.0
2013-03-14 14:30:00,9.05,9.06,9.05,9.05,444000.0,8.5203,8.5297,8.5203,8.5203,444000.0
2013-03-14 14:40:00,9.05,9.06,9.05,9.05,300000.0,8.5203,8.5297,8.5203,8.5203,300000.0
2013-03-14 14:50:00,9.06,9.06,9.05,9.06,564800.0,8.5297,8.5297,8.5203,8.5297,564800.0
2013-03-14 15:00:00,9.06,9.07,9.06,9.06,623200.0,8.5297,8.5391,8.5297,8.5297,623200.0
2013-03-14 15:10:00,9.06,9.07,9.06,9.07,472800.0,8.5297,8.5391,8.5297,8.5391,472800.0
2013-03-14 15:20:00,9.06,9.07,9.06,9.06,405600.0,8.5297,8.5391,8.5297,8.5297,405600.0
2013-03-14 15:30:00,9.06,9.08,9.06,9.07,692800.0,8.5297,8.5486,8.5297,8.5391,692800.0
2013-03-14 15:40:00,9.08,9.09,9.08,9.08,1484800.0,8.5486,8.558,8.5486,8.5486,1484800.0
2013-03-14 15:50:00,9.09,9.09,9.07,9.08,2753600.0,8.558,8.558,8.5391,8.5486,2753600.0
2013-03-15 09:30:00,9.06,9.06,9.03,9.04,2223200.0,8.5297,8.5297,8.5015,8.5109,2223200.0
2013-03-15 09:40:00,9.03,9.05,9.03,9.05,2068000.0,8.5015,8.5203,8.5015,8.5203,2068000.0
2013-03-15 09:50:00,9.05,9.06,9.01,9.01,3067200.0,8.5203,8.5297,8.4827,8.4827,3067200.0
2013-03-15 10:00:00,9.01,9.02,9.0,9.02,2793600.0,8.4827,8.4921,8.4732,8.4921,2793600.0
2013-03-15 10:10:00,9.02,9.02,9.01,9.02,1623200.0,8.4921,8.4921,8.4827,8.4921,1623200.0
2013-03-15 10:20:00,9.02,9.04,9.02,9.03,1887200.0,8.4921,8.5109,8.4921,8.5015,1887200.0
2013-03-15 10:30:00,9.03,9.04,9.03,9.04,1119200.0,8.5015,8.5109,8.5015,8.5109,1119200.0
2013-03-15 10:40:00,9.04,9.05,9.03,9.04,1630400.0,8.5109,8.5203,8.5015,8.5109,1630400.0
2013-03-15 10:50:00,9.04,9.04,9.03,9.04,600000.0,8.5109,8.5109,8.5015,8.5109,600000.0
2013-03-15 11:00:00,9.04,9.05,9.04,9.05,536000.0,8.5109,8.5203,8.5109,8.5203,536000.0
2013-03-15 11:10:00,9.05,9.06,9.04,9.06,597600.0,8.5203,8.5297,8.5109,8.5297,597600.0
2013-03-15 11:20:00,9.06,9.07,9.05,9.06,1318400.0,8.5297,8.5391,8.5203,8.5297,1318400.0
2013-03-15 11:30:00,9.06,9.07,9.06,9.07,832800.0,8.5297,8.5391,8.5297,8.5391,832800.0
2013-03-15 11:40:00,9.07,9.07,9.06,9.06,772800.0,8.5391,8.5391,8.5297,8.5297,772800.0
2013-03-15 11:50:00,9.06,9.07,9.06,9.06,540800.0,8.5297,8.5391,8.5297,8.5297,540800.0
2013-03-15 12:00:00,9.07,9.07,9.06,9.06,297600.0,8.5391,8.5391,8.5297,8.5297,297600.0
2013-03-15 12:10:00,9.06,9.07,9.06,9.07,352800.0,8.5297,8.5391,8.5297,8.5391,352800.0
2013-03-15 12:20:00,9.07,9.07,9.07,9.07,602400.0,8.5391,8.5391,8.5391,8.5391,602400.0
2013-03-15 12:30:00,9.07,9.08,9.06,9.07,463200.0,8.5391,8.5486,8.5297,8.5391,463200.0
2013-03-15 12:40:00,9.07,9.08,9.07,9.08,862400.0,8.5391,8.5486,8.5391,8.5486,862400.0
2013-03-15 12:50:00,9.08,9.08,9.06,9.06,1084000.0,8.5486,8.5486,8.5297,8.5297,1084000.0
2013-03-15 13:00:00,9.06,9.07,9.06,9.06,452800.0,8.5297,8.5391,8.5297,8.5297,452800.0
2013-03-15 13:10:00,9.06,9.07,9.06,9.06,932000.0,8.5297,8.5391,8.5297,8.5297,932000.0
2013-03-15 13:20:00,9.06,9.06,9.06,9.06,299200.0,8.5297,8.5297,8.5297,8.5297,299200.0
2013-03-15 13:30:00,9.06,9.06,9.06,9.06,257600.0,8.5297,8.5297,8.5297,8.5297,257600.0
2013-03-15 13:40:00,9.06,9.06,9.06,9.06,437600.0,8.5297,8.5297,8.5297,8.5297,437600.0
2013-03-15 13:50:00,9.06,9.06,9.06,9.06,169600.0,8.5297,8.5297,8.5297,8.5297,169600.0
2013-03-15 14:00:00,9.06,9.06,9.05,9.05,872800.0,8.5297,8.5297,8.5203,8.5203,872800.0
2013-03-15 14:10:00,9.05,9.05,9.04,9.04,1073600.0,8.5203,8.5203,8.5109,8.5109,1073600.0
2013-03-15 14:20:00,9.04,9.04,9.03,9.03,746400.0,8.5109,8.5109,8.5015,8.5015,746400.0
2013-03-15 14:30:00,9.03,9.04,9.02,9.03,654400.0,8.5015,8.5109,8.4921,8.5015,654400.0
2013-03-15 14:40:00,9.03,9.03,9.03,9.03,584800.0,8.5015,8.5015,8.5015,8.5015,584800.0
2013-03-15 14:50:00,9.03,9.03,9.02,9.03,1048800.0,8.5015,8.5015,8.4921,8.5015,1048800.0
2013-03-15 15:00:00,9.03,9.04,9.03,9.04,796000.0,8.5015,8.5109,8.5015,8.5109,796000.0
2013-03-15 15:10:00,9.04,9.04,9.03,9.03,1054400.0,8.5109,8.5109,8.5015,8.5015,1054400.0
2013-03-15 15:20:00,9.03,9.04,9.02,9.04,533600.0,8.5015,8.5109,8.4921,8.5109,533600.0
2013-03-15 15:30:00,9.04,9.06,9.03,9.05,1393600.0,8.5109,8.5297,8.5015,8.5203,1393600.0
2013-03-15 15:40:00,9.05,9.05,9.05,9.05,1020800.0,8.5203,8.5203,8.5203,8.5203,1020800.0
2013-03-15 15:50:00,9.05,9.06,9.05,9.06,2068800.0,8.5203,8.5297,8.5203,8.5297,2068800.0
2013-03-18 09:30:00,8.88,8.92,8.87,8.91,5281600.0,8.3603,8.3979,8.3508,8.3885,5281600.0
2013-03-18 09:40:00,8.92,8.93,8.91,8.93,2513600.0,8.3979,8.4073,8.3885,8.4073,2513600.0
2013-03-18 09:50:00,8.93,8.95,8.91,8.94,2513600.0,8.4073,8.4262,8.3885,8.4167,2513600.0
2013-03-18 10:00:00,8.94,8.96,8.93,8.93,2988000.0,8.4167,8.4356,8.4073,8.4073,2988000.0
2013-03-18 10:10:00,8.93,8.97,8.93,8.96,1516000.0,8.4073,8.445,8.4073,8.4356,1516000.0
2013-03-18 10:20:00,8.96,8.97,8.94,8.97,1240000.0,8.4356,8.445,8.4167,8.445,1240000.0
2013-03-18 10:30:00,8.97,8.98,8.96,8.96,1168800.0,8.445,8.4544,8.4356,8.4356,1168800.0
2013-03-18 10:40:00,8.97,8.98,8.95,8.97,801600.0,8.445,8.4544,8.4262,8.445,801600.0
2013-03-18 10:50:00,8.97,8.98,8.96,8.96,667200.0,8.445,8.4544,8.4356,8.4356,667200.0
2013-03-18 11:00:00,8.96,8.97,8.95,8.97,585600.0,8.4356,8.445,8.4262,8.445,585600.0
2013-03-18 11:10:00,8.97,8.98,8.97,8.97,623200.0,8.445,8.4544,8.445,8.445,623200.0
2013-03-18 11:20:00,8.97,8.99,8.97,8.97,729600.0,8.445,8.4638,8.445,8.445,729600.0
2013-03-18 11:30:00,8.97,8.98,8.97,8.97,600800.0,8.445,8.4544,8.445,8.445,600800.0
2013-03-18 11:40:00,8.98,8.98,8.97,8.98,704000.0,8.4544,8.4544,8.445,8.4544,704000.0
2013-03-18 11:50:00,8.98,8.99,8.98,8.99,465600.0,8.4544,8.4638,8.4544,8.4638,465600.0
2013-03-18 12:00:00,8.99,9.02,8.99,9.02,1933600.0,8.4638,8.4921,8.4638,8.4921,1933600.0
2013-03-18 12:10:00,9.02,9.03,9.01,9.02,776800.0,8.4921,8.5015,8.4827,8.4921,776800.0
2013-03-18 12:20:00,9.02,9.02,9.01,9.01,968000.0,8.4921,8.4921,8.4827,8.4827,968000.0
2013-03-18 12:30:00,9.01,9.01,9.0,9.01,702400.0,8.4827,8.4827,8.4732,8.4827,702400.0
2013-03-18 12:40:00,9.01,9.01,8.99,9.0,507200.0,8.4827,8.4827,8.4638,8.4732,507200.0
2013-03-18 12:50:00,9.0,9.01,8.99,9.01,672000.0,8.4732,8.4827,8.4638,8.4827,672000.0
2013-03-18 13:00:00,9.01,9.01,9.0,9.01,368000.0,8.4827,8.4827,8.4732,8.4827,368000.0
2013-03-18 13:10:00,9.01,9.02,9.01,9.01,921600.0,8.4827,8.4921,8.4827,8.4827,921600.0
2013-03-18 13:20:00,9.01,9.01,8.99,8.99,514400.0,8.4827,8.4827,8.4638,8.4638,514400.0
2013-03-18 13:30:00,8.99,9.0,8.98,8.99,808800.0,8.4638,8.4732,8.4544,8.4638,808800.0
2013-03-18 13:40:00,8.99,9.0,8.99,8.99,496800.0,8.4638,8.4732,8.4638,8.4638,496800.0
2013-03-18 13:50:00,8.99,8.99,8.98,8.98,694400.0,8.4638,8.4638,8.4544,8.4544,694400.0
2013-03-18 14:00:00,8.98,9.0,8.98,9.0,760800.0,8.4544,8.4732,8.4544,8.4732,760800.0
2013-03-18 14:10:00,9.0,9.02,9.0,9.02,1187200.0,8.4732,8.4921,8.4732,8.4921,1187200.0
2013-03-18 14:20:00,9.02,9.03,9.02,9.03,524800.0,8.4921,8.5015,8.4921,8.5015,524800.0
2013-03-18 14:30:00,9.04,9.04,9.02,9.02,707200.0,8.5109,8.5109,8.4921,8.4921,707200.0
2013-03-18 14:40:00,9.02,9.03,9.02,9.02,725600.0,8.4921,8.5015,8.4921,8.4921,725600.0
2013-03-18 14:50:00,9.02,9.02,8.99,8.99,1142400.0,8.4921,8.4921,8.4638,8.4638,1142400.0
2013-03-18 15:00:00,8.99,9.0,8.99,9.0,745600.0,8.4638,8.4732,8.4638,8.4732,745600.0
2013-03-18 15:10:00,9.0,9.01,8.97,8.98,1944800.0,8.4732,8.4827,8.445,8.4544,1944800.0
2013-03-18 15:20:00,8.98,8.99,8.96,8.96,1554400.0,8.4544,8.4638,8.4356,8.4356,1554400.0
2013-03-18 15:30:00,8.96,8.96,8.94,8.94,2510400.0,8.4356,8.4356,8.4167,8.4167,2510400.0
2013-03-18 15:40:00,8.94,8.96,8.93,8.95,2448800.0,8.4167,8.4356,8.4073,8.4262,2448800.0
2013-03-18 15:50:00,8.95,8.96,8.94,8.96,1187200.0,8.4262,8.4356,8.4167,8.4356,1187200.0
2013-03-19 09:30:00,9.0,9.02,8.98,8.98,1674400.0,8.4732,8.4921,8.4544,8.4544,1674400.0
2013-03-19 09:40:00,8.98,9.01,8.98,9.01,1238400.0,8.4544,8.4827,8.4544,8.4827,1238400.0
2013-03-19 09:50:00,9.01,9.02,9.0,9.01,872800.0,8.4827,8.4921,8.4732,8.4827,872800.0
2013-03-19 10:00:00,9.01,9.02,8.99,9.0,2206400.0,8.4827,8.4921,8.4638,8.4732,2206400.0
2013-03-19 10:10:00,9.0,9.0,8.99,9.0,464800.0,8.4732,8.4732,8.4638,8.4732,464800.0
2013-03-19 10:20:00,9.0,9.0,8.96,8.96,1408000.0,8.4732,8.4732,8.4356,8.4356,1408000.0
2013-03-19 10:30:00,8.96,8.97,8.95,8.96,1973600.0,8.4356,8.445,8.4262,8.4356,1973600.0
2013-03-19 10:40:00,8.96,8.97,8.93,8.93,1527200.0,8.4356,8.445,8.4073,8.4073,1527200.0
2013-03-19 10:50:00,8.93,8.96,8.93,8.96,1691200.0,8.4073,8.4356,8.4073,8.4356,1691200.0
2013-03-19 11:00:00,8.96,8.96,8.93,8.95,1448000.0,8.4356,8.4356,8.4073,8.4262,1448000.0
2013-03-19 11:10:00,8.95,8.97,8.95,8.97,1245600.0,8.4262,8.445,8.4262,8.445,1245600.0
2013-03-19 11:20:00,8.97,8.97,8.96,8.97,835200.0,8.445,8.445,8.4356,8.445,835200.0
2013-03-19 11:30:00,8.97,8.98,8.95,8.95,1627200.0,8.445,8.4544,8.4262,8.4262,1627200.0
2013-03-19 11:40:00,8.94,8.96,8.91,8.91,2276800.0,8.4167,8.4356,8.3885,8.3885,2276800.0
2013-03-19 11:50:00,8.91,8.91,8.84,8.86,3517600.0,8.3885,8.3885,8.3226,8.3414,3517600.0
2013-03-19 12:00:00,8.86,8.88,8.85,8.86,2475200.0,8.3414,8.3603,8.332,8.3414,2475200.0
2013-03-19 12:10:00,8.86,8.86,8.83,8.85,4076800.0,8.3414,8.3414,8.3132,8.332,4076800.0
2013-03-19 12:20:00,8.85,8.88,8.85,8.88,2412000.0,8.332,8.3603,8.332,8.3603,2412000.0
2013-03-19 12:30:00,8.88,8.88,8.86,8.88,1512000.0,8.3603,8.3603,8.3414,8.3603,1512000.0
2013-03-19 12:40:00,8.88,8.89,8.87,8.87,1721600.0,8.3603,8.3697,8.3508,8.3508,1721600.0
2013-03-19 12:50:00,8.87,8.87,8.85,8.86,1327200.0,8.3508,8.3508,8.332,8.3414,1327200.0
2013-03-19 13:00:00,8.86,8.87,8.85,8.85,1075200.0,8.3414,8.3508,8.332,8.332,1075200.0
2013-03-19 13:10:00,8.86,8.86,8.81,8.81,2027200.0,8.3414,8.3414,8.2944,8.2944,2027200.0
2013-03-19 13:20:00,8.81,8.82,8.8,8.81,2709600.0,8.2944,8.3038,8.2849,8.2944,2709600.0
2013-03-19 13:30:00,8.81,8.84,8.8,8.81,3684800.0,8.2944,8.3226,8.2849,8.2944,3684800.0
2013-03-19 13:40:00,8.81,8.83,8.8,8.83,1239200.0,8.2944,8.3132,8.2849,8.3132,1239200.0
2013-03-19 13:50:00,8.83,8.85,8.82,8.84,1704000.0,8.3132,8.332,8.3038,8.3226,1704000.0
2013-03-19 14:00:00,8.84,8.87,8.84,8.87,2347200.0,8.3226,8.3508,8.3226,8.3508,2347200.0
2013-03-19 14:10:00,8.87,8.87,8.83,8.83,2924000.0,8.3508,8.3508,8.3132,8.3132,2924000.0
2013-03-19 14:20:00,8.83,8.87,8.83,8.87,3280000.0,8.3132,8.3508,8.3132,8.3508,3280000.0
2013-03-19 14:30:00,8.87,8.9,8.87,8.88,3528800.0,8.3508,8.3791,8.3508,8.3603,3528800.0
2013-03-19 14:40:00,8.88,8.89,8.87,8.87,2012000.0,8.3603,8.3697,8.3508,8.3508,2012000.0
2013-03-19 14:50:00,8.87,8.87,8.86,8.87,1142400.0,8.3508,8.3508,8.3414,8.3508,1142400.0
2013-03-19 15:00:00,8.86,8.88,8.84,8.86,1644000.0,8.3414,8.3603,8.3226,8.3414,1644000.0
2013-03-19 15:10:00,8.86,8.94,8.85,8.9,6052800.0,8.3414,8.4167,8.332,8.3791,6052800.0
2013-03-19 15:20:00,8.9,8.9,8.87,8.88,2129600.0,8.3791,8.3791,8.3508,8.3603,2129600.0
2013-03-19 15:30:00,8.88,8.89,8.86,8.89,1909600.0,8.3603,8.3697,8.3414,8.3697,1909600.0
2013-03-19 15:40:00,8.89,8.9,8.87,8.89,2324800.0,8.3697,8.3791,8.3508,8.3697,2324800.0
2013-03-19 15:50:00,8.89,8.92,8.89,8.92,4765600.0,8.3697,8.3979,8.3697,8.3979,4765600.0
2013-03-20 09:30:00,9.01,9.04,9.01,9.04,3924800.0,8.4864,8.5147,8.4864,8.5147,3924800.0
2013-03-20 09:40:00,9.04,9.04,9.0,9.0,1536800.0,8.5147,8.5147,8.477,8.477,1536800.0
2013-03-20 09:50:00,9.0,9.02,9.0,9.0,795200.0,8.477,8.4959,8.477,8.477,795200.0
2013-03-20 10:00:00,9.0,9.02,8.99,9.01,976800.0,8.477,8.4959,8.4676,8.4864,976800.0
2013-03-20 10:10:00,9.01,9.03,9.01,9.03,864000.0,8.4864,8.5053,8.4864,8.5053,864000.0
2013-03-20 10:20:00,9.02,9.03,9.01,9.01,904800.0,8.4959,8.5053,8.4864,8.4864,904800.0
2013-03-20 10:30:00,9.02,9.02,8.99,8.99,1082400.0,8.4959,8.4959,8.4676,8.4676,1082400.0
2013-03-20 10:40:00,8.99,9.01,8.99,9.01,880800.0,8.4676,8.4864,8.4676,8.4864,880800.0
2013-03-20 10:50:00,9.01,9.02,9.0,9.02,938400.0,8.4864,8.4959,8.477,8.4959,938400.0
2013-03-20 11:00:00,9.02,9.02,9.01,9.02,1295200.0,8.4959,8.4959,8.4864,8.4959,1295200.0
2013-03-20 11:10:00,9.02,9.02,8.99,8.99,763200.0,8.4959,8.4959,8.4676,8.4676,763200.0
2013-03-20 11:20:00,9.0,9.01,9.0,9.01,431200.0,8.477,8.4864,8.477,8.4864,431200.0
2013-03-20 11:30:00,9.01,9.02,9.01,9.01,596800.0,8.4864,8.4959,8.4864,8.4864,596800.0
2013-03-20 11:40:00,9.01,9.01,8.99,9.0,740800.0,8.4864,8.4864,8.4676,8.477,740800.0
2013-03-20 11:50:00,9.0,9.0,8.99,9.0,640800.0,8.477,8.477,8.4676,8.477,640800.0
2013-03-20 12:00:00,8.99,9.0,8.99,9.0,212000.0,8.4676,8.477,8.4676,8.477,212000.0
2013-03-20 12:10:00,9.0,9.01,8.99,9.0,556800.0,8.477,8.4864,8.4676,8.477,556800.0
2013-03-20 12:20:00,9.0,9.01,8.99,9.01,424000.0,8.477,8.4864,8.4676,8.4864,424000.0
2013-03-20 12:30:00,9.01,9.01,9.0,9.0,168000.0,8.4864,8.4864,8.477,8.477,168000.0
2013-03-20 12:40:00,9.0,9.02,9.0,9.01,424800.0,8.477,8.4959,8.477,8.4864,424800.0
2013-03-20 12:50:00,9.01,9.01,9.0,9.01,480800.0,8.4864,8.4864,8.477,8.4864,480800.0
2013-03-20 13:00:00,9.01,9.01,9.0,9.01,182400.0,8.4864,8.4864,8.477,8.4864,182400.0
2013-03-20 13:10:00,9.01,9.01,9.01,9.01,144800.0,8.4864,8.4864,8.4864,8.4864,144800.0
2013-03-20 13:20:00,9.01,9.02,9.01,9.01,171200.0,8.4864,8.4959,8.4864,8.4864,171200.0
2013-03-20 13:30:00,9.01,9.01,9.0,9.0,285600.0,8.4864,8.4864,8.477,8.477,285600.0
2013-03-20 13:40:00,9.0,9.01,9.0,9.0,623200.0,8.477,8.4864,8.477,8.477,623200.0
2013-03-20 13:50:00,9.0,9.0,8.99,9.0,410400.0,8.477,8.477,8.4676,8.477,410400.0
2013-03-20 14:00:00,8.99,9.02,8.99,9.0,1866400.0,8.4676,8.4959,8.4676,8.477,1866400.0
2013-03-20 14:10:00,9.0,9.03,8.99,9.02,1106400.0,8.477,8.5053,8.4676,8.4959,1106400.0
2013-03-20 14:20:00,9.02,9.06,9.02,9.05,2960000.0,8.4959,8.5335,8.4959,8.5241,2960000.0
2013-03-20 14:30:00,9.05,9.05,9.03,9.05,1307200.0,8.5241,8.5241,8.5053,8.5241,1307200.0
2013-03-20 14:40:00,9.05,9.06,9.04,9.04,692000.0,8.5241,8.5335,8.5147,8.5147,692000.0
2013-03-20 14:50:00,9.04,9.05,9.03,9.03,596800.0,8.5147,8.5241,8.5053,8.5053,596800.0
2013-03-20 15:00:00,9.03,9.04,9.02,9.03,1043200.0,8.5053,8.5147,8.4959,8.5053,1043200.0
2013-03-20 15:10:00,9.03,9.04,9.03,9.04,784800.0,8.5053,8.5147,8.5053,8.5147,784800.0
2013-03-20 15:20:00,9.04,9.04,9.03,9.03,293600.0,8.5147,8.5147,8.5053,8.5053,293600.0
2013-03-20 15:30:00,9.03,9.04,9.02,9.04,671200.0,8.5053,8.5147,8.4959,8.5147,671200.0
2013-03-20 15:40:00,9.04,9.06,9.04,9.06,1595200.0,8.5147,8.5335,8.5147,8.5335,1595200.0
2013-03-20 15:50:00,9.06,9.06,9.01,9.03,2378400.0,8.5335,8.5335,8.4864,8.5053,2378400.0
2013-03-21 09:30:00,8.93,8.95,8.92,8.95,2695200.0,8.4111,8.4299,8.4017,8.4299,2695200.0
2013-03-21 09:40:00,8.95,8.96,8.94,8.96,1798400.0,8.4299,8.4394,8.4205,8.4394,1798400.0
2013-03-21 09:50:00,8.96,8.97,8.95,8.97,856800.0,8.4394,8.4488,8.4299,8.4488,856800.0
2013-03-21 10:00:00,8.97,8.98,8.93,8.95,2840000.0,8.4488,8.4582,8.4111,8.4299,2840000.0
2013-03-21 10:10:00,8.94,8.94,8.92,8.92,1350400.0,8.4205,8.4205,8.4017,8.4017,1350400.0
2013-03-21 10:20:00,8.92,8.93,8.9,8.93,1402400.0,8.4017,8.4111,8.3828,8.4111,1402400.0
2013-03-21 10:30:00,8.93,8.93,8.91,8.91,1607200.0,8.4111,8.4111,8.3923,8.3923,1607200.0
2013-03-21 10:40:00,8.91,8.94,8.91,8.93,1295200.0,8.3923,8.4205,8.3923,8.4111,1295200.0
2013-03-21 10:50:00,8.93,8.94,8.92,8.94,708800.0,8.4111,8.4205,8.4017,8.4205,708800.0
2013-03-21 11:00:00,8.94,8.94,8.92,8.94,688800.0,8.4205,8.4205,8.4017,8.4205,688800.0
2013-03-21 11:10:00,8.94,8.95,8.92,8.95,656000.0,8.4205,8.4299,8.4017,8.4299,656000.0
2013-03-21 11:20:00,8.95,8.97,8.95,8.96,1680800.0,8.4299,8.4488,8.4299,8.4394,1680800.0
2013-03-21 11:30:00,8.96,8.97,8.95,8.97,782400.0,8.4394,8.4488,8.4299,8.4488,782400.0
2013-03-21 11:40:00,8.97,8.99,8.97,8.98,1233600.0,8.4488,8.4676,8.4488,8.4582,1233600.0
2013-03-21 11:50:00,8.98,8.99,8.97,8.97,471200.0,8.4582,8.4676,8.4488,8.4488,471200.0
2013-03-21 12:00:00,8.97,8.98,8.97,8.97,224000.0,8.4488,8.4582,8.4488,8.4488,224000.0
2013-03-21 12:10:00,8.97,8.97,8.96,8.96,912000.0,8.4488,8.4488,8.4394,8.4394,912000.0
2013-03-21 12:20:00,8.96,8.97,8.95,8.96,502400.0,8.4394,8.4488,8.4299,8.4394,502400.0
2013-03-21 12:30:00,8.96,8.96,8.95,8.96,490400.0,8.4394,8.4394,8.4299,8.4394,490400.0
2013-03-21 12:40:00,8.96,8.97,8.96,8.96,544800.0,8.4394,8.4488,8.4394,8.4394,544800.0
2013-03-21 12:50:00,8.96,8.97,8.96,8.96,332000.0,8.4394,8.4488,8.4394,8.4394,332000.0
2013-03-21 13:00:00,8.96,8.97,8.95,8.96,608000.0,8.4394,8.4488,8.4299,8.4394,608000.0
2013-03-21 13:10:00,8.96,8.96,8.93,8.93,943200.0,8.4394,8.4394,8.4111,8.4111,943200.0
2013-03-21 13:20:00,8.93,8.93,8.91,8.92,968000.0,8.4111,8.4111,8.3923,8.4017,968000.0
2013-03-21 13:30:00,8.92,8.92,8.89,8.91,1970400.0,8.4017,8.4017,8.3734,8.3923,1970400.0
2013-03-21 13:40:00,8.91,8.91,8.89,8.91,2144000.0,8.3923,8.3923,8.3734,8.3923,2144000.0
2013-03-21 13:50:00,8.91,8.91,8.9,8.9,1200800.0,8.3923,8.3923,8.3828,8.3828,1200800.0
2013-03-21 14:00:00,8.9,8.9,8.85,8.88,3536000.0,8.3828,8.3828,8.3357,8.364,3536000.0
2013-03-21 14:10:00,8.88,8.93,8.87,8.91,3757600.0,8.364,8.4111,8.3546,8.3923,3757600.0
2013-03-21 14:20:00,8.91,8.93,8.9,8.91,1764800.0,8.3923,8.4111,8.3828,8.3923,1764800.0
2013-03-21 14:30:00,8.91,8.92,8.9,8.9,807200.0,8.3923,8.4017,8.3828,8.3828,807200.0
2013-03-21 14:40:00,8.9,8.92,8.9,8.92,808000.0,8.3828,8.4017,8.3828,8.4017,808000.0
2013-03-21 14:50:00,8.92,8.92,8.9,8.92,575200.0,8.4017,8.4017,8.3828,8.4017,575200.0
2013-03-21 15:00:00,8.92,8.94,8.92,8.92,1499200.0,8.4017,8.4205,8.4017,8.4017,1499200.0
2013-03-21 15:10:00,8.92,8.93,8.9,8.9,800800.0,8.4017,8.4111,8.3828,8.3828,800800.0
2013-03-21 15:20:00,8.9,8.93,8.9,8.92,935200.0,8.3828,8.4111,8.3828,8.4017,935200.0
2013-03-21 15:30:00,8.92,8.93,8.91,8.92,568800.0,8.4017,8.4111,8.3923,8.4017,568800.0
2013-03-21 15:40:00,8.91,8.92,8.88,8.9,1537600.0,8.3923,8.4017,8.364,8.3828,1537600.0
2013-03-21 15:50:00,8.9,8.91,8.88,8.88,2107200.0,8.3828,8.3923,8.364,8.364,2107200.0
2013-03-22 09:30:00,8.94,8.96,8.93,8.96,2036000.0,8.4205,8.4394,8.4111,8.4394,2036000.0
2013-03-22 09:40:00,8.96,8.96,8.92,8.92,1243200.0,8.4394,8.4394,8.4017,8.4017,1243200.0
2013-03-22 09:50:00,8.93,8.96,8.92,8.95,550400.0,8.4111,8.4394,8.4017,8.4299,550400.0
2013-03-22 10:00:00,8.95,8.98,8.95,8.98,1200800.0,8.4299,8.4582,8.4299,8.4582,1200800.0
2013-03-22 10:10:00,8.98,8.99,8.97,8.99,1117600.0,8.4582,8.4676,8.4488,8.4676,1117600.0
2013-03-22 10:20:00,8.99,8.99,8.97,8.99,743200.0,8.4676,8.4676,8.4488,8.4676,743200.0
2013-03-22 10:30:00,8.99,8.99,8.91,8.98,568000.0,8.4676,8.4676,8.3923,8.4582,568000.0
2013-03-22 10:40:00,8.98,8.99,8.96,8.97,804800.0,8.4582,8.4676,8.4394,8.4488,804800.0
2013-03-22 10:50:00,8.97,8.97,8.95,8.97,587200.0,8.4488,8.4488,8.4299,8.4488,587200.0
2013-03-22 11:00:00,8.97,8.99,8.97,8.98,476000.0,8.4488,8.4676,8.4488,8.4582,476000.0
2013-03-22 11:10:00,8.98,8.99,8.97,8.99,555200.0,8.4582,8.4676,8.4488,8.4676,555200.0
2013-03-22 11:20:00,8.99,9.0,8.98,9.0,660000.0,8.4676,8.477,8.4582,8.477,660000.0
2013-03-22 11:30:00,9.0,9.01,8.99,8.99,952000.0,8.477,8.4864,8.4676,8.4676,952000.0
2013-03-22 11:40:00,8.99,8.99,8.98,8.98,656800.0,8.4676,8.4676,8.4582,8.4582,656800.0
2013-03-22 11:50:00,8.98,8.99,8.97,8.98,590400.0,8.4582,8.4676,8.4488,8.4582,590400.0
2013-03-22 12:00:00,8.98,8.99,8.97,8.97,685600.0,8.4582,8.4676,8.4488,8.4488,685600.0
2013-03-22 12:10:00,8.97,8.98,8.96,8.98,407200.0,8.4488,8.4582,8.4394,8.4582,407200.0
2013-03-22 12:20:00,8.98,8.98,8.97,8.97,422400.0,8.4582,8.4582,8.4488,8.4488,422400.0
2013-03-22 12:30:00,8.97,8.98,8.97,8.98,245600.0,8.4488,8.4582,8.4488,8.4582,245600.0
2013-03-22 12:40:00,8.98,8.98,8.97,8.97,260800.0,8.4582,8.4582,8.4488,8.4488,260800.0
2013-03-22 12:50:00,8.97,8.98,8.97,8.98,520800.0,8.4488,8.4582,8.4488,8.4582,520800.0
2013-03-22 13:00:00,8.98,8.99,8.97,8.99,1413600.0,8.4582,8.4676,8.4488,8.4676,1413600.0
2013-03-22 13:10:00,8.99,9.0,8.99,8.99,589600.0,8.4676,8.477,8.4676,8.4676,589600.0
2013-03-22 13:20:00,8.99,9.02,8.99,9.01,1139200.0,8.4676,8.4959,8.4676,8.4864,1139200.0
2013-03-22 13:30:00,9.01,9.02,8.99,8.99,536800.0,8.4864,8.4959,8.4676,8.4676,536800.0
2013-03-22 13:40:00,8.99,9.0,8.99,8.99,212800.0,8.4676,8.477,8.4676,8.4676,212800.0
2013-03-22 13:50:00,9.0,9.0,8.98,8.99,219200.0,8.477,8.477,8.4582,8.4676,219200.0
2013-03-22 14:00:00,8.99,8.99,8.98,8.98,143200.0,8.4676,8.4676,8.4582,8.4582,143200.0
2013-03-22 14:10:00,8.98,8.99,8.98,8.99,292000.0,8.4582,8.4676,8.4582,8.4676,292000.0
2013-03-22 14:20:00,8.99,9.0,8.99,8.99,422400.0,8.4676,8.477,8.4676,8.4676,422400.0
2013-03-22 14:30:00,8.99,9.0,8.98,9.0,474400.0,8.4676,8.477,8.4582,8.477,474400.0
2013-03-22 14:40:00,9.0,9.0,8.99,9.0,278400.0,8.477,8.477,8.4676,8.477,278400.0
2013-03-22 14:50:00,9.0,9.0,8.98,8.99,196800.0,8.477,8.477,8.4582,8.4676,196800.0
2013-03-22 15:00:00,8.99,8.99,8.97,8.98,388000.0,8.4676,8.4676,8.4488,8.4582,388000.0
2013-03-22 15:10:00,8.98,8.98,8.97,8.97,560000.0,8.4582,8.4582,8.4488,8.4488,560000.0
2013-03-22 15:20:00,8.97,8.97,8.96,8.97,1021600.0,8.4488,8.4488,8.4394,8.4488,1021600.0
2013-03-22 15:30:00,8.97,8.99,8.97,8.98,626400.0,8.4488,8.4676,8.4488,8.4582,626400.0
2013-03-22 15:40:00,8.98,8.99,8.97,8.97,1520000.0,8.4582,8.4676,8.4488,8.4488,1520000.0
2013-03-22 15:50:00,8.97,9.01,8.97,9.01,2628000.0,8.4488,8.4864,8.4488,8.4864,2628000.0
2013-03-25 09:30:00,9.07,9.08,9.05,9.07,2402400.0,8.543,8.5524,8.5241,8.543,2402400.0
2013-03-25 09:40:00,9.07,9.09,9.07,9.09,1300800.0,8.543,8.5618,8.543,8.5618,1300800.0
2013-03-25 09:50:00,9.09,9.1,9.08,9.1,1139200.0,8.5618,8.5712,8.5524,8.5712,1139200.0
2013-03-25 10:00:00,9.1,9.1,9.09,9.1,1095200.0,8.5712,8.5712,8.5618,8.5712,1095200.0
2013-03-25 10:10:00,9.1,9.1,9.08,9.09,931200.0,8.5712,8.5712,8.5524,8.5618,931200.0
2013-03-25 10:20:00,9.09,9.09,9.05,9.05,1453600.0,8.5618,8.5618,8.5241,8.5241,1453600.0
2013-03-25 10:30:00,9.05,9.06,9.04,9.04,2545600.0,8.5241,8.5335,8.5147,8.5147,2545600.0
2013-03-25 10:40:00,9.04,9.04,8.99,9.01,2645600.0,8.5147,8.5147,8.4676,8.4864,2645600.0
2013-03-25 10:50:00,9.01,9.01,8.99,8.99,1477600.0,8.4864,8.4864,8.4676,8.4676,1477600.0
2013-03-25 11:00:00,8.99,8.99,8.96,8.99,2500800.0,8.4676,8.4676,8.4394,8.4676,2500800.0
2013-03-25 11:10:00,8.99,9.0,8.94,8.94,2545600.0,8.4676,8.477,8.4205,8.4205,2545600.0
2013-03-25 11:20:00,8.94,8.96,8.93,8.95,2643200.0,8.4205,8.4394,8.4111,8.4299,2643200.0
2013-03-25 11:30:00,8.95,8.97,8.94,8.97,3513600.0,8.4299,8.4488,8.4205,8.4488,3513600.0
2013-03-25 11:40:00,8.97,8.99,8.96,8.98,1548800.0,8.4488,8.4676,8.4394,8.4582,1548800.0
2013-03-25 11:50:00,8.98,8.99,8.97,8.97,1406400.0,8.4582,8.4676,8.4488,8.4488,1406400.0
2013-03-25 12:00:00,8.97,8.98,8.96,8.96,620000.0,8.4488,8.4582,8.4394,8.4394,620000.0
2013-03-25 12:10:00,8.96,8.97,8.95,8.96,1354400.0,8.4394,8.4488,8.4299,8.4394,1354400.0
2013-03-25 12:20:00,8.96,8.96,8.94,8.94,1027200.0,8.4394,8.4394,8.4205,8.4205,1027200.0
2013-03-25 12:30:00,8.94,8.95,8.93,8.94,1349600.0,8.4205,8.4299,8.4111,8.4205,1349600.0
2013-03-25 12:40:00,8.94,8.95,8.94,8.95,808800.0,8.4205,8.4299,8.4205,8.4299,808800.0
2013-03-25 12:50:00,8.95,8.95,8.91,8.91,2180000.0,8.4299,8.4299,8.3923,8.3923,2180000.0
2013-03-25 13:00:00,8.91,8.91,8.88,8.89,1824000.0,8.3923,8.3923,8.364,8.3734,1824000.0
2013-03-25 13:10:00,8.89,8.9,8.88,8.9,1960800.0,8.3734,8.3828,8.364,8.3828,1960800.0
2013-03-25 13:20:00,8.9,8.93,8.9,8.93,1928800.0,8.3828,8.4111,8.3828,8.4111,1928800.0
2013-03-25 13:30:00,8.92,8.92,8.9,8.91,904000.0,8.4017,8.4017,8.3828,8.3923,904000.0
2013-03-25 13:40:00,8.91,8.96,8.91,8.96,2671200.0,8.3923,8.4394,8.3923,8.4394,2671200.0
2013-03-25 13:50:00,8.96,9.0,8.95,8.97,2449600.0,8.4394,8.477,8.4299,8.4488,2449600.0
2013-03-25 14:00:00,8.97,8.98,8.96,8.98,847200.0,8.4488,8.4582,8.4394,8.4582,847200.0
2013-03-25 14:10:00,8.98,8.99,8.96,8.97,1028000.0,8.4582,8.4676,8.4394,8.4488,1028000.0
2013-03-25 14:20:00,8.97,8.99,8.96,8.96,1028000.0,8.4488,8.4676,8.4394,8.4394,1028000.0
2013-03-25 14:30:00,8.96,8.97,8.94,8.95,1296800.0,8.4394,8.4488,8.4205,8.4299,1296800.0
2013-03-25 14:40:00,8.95,8.96,8.95,8.95,735200.0,8.4299,8.4394,8.4299,8.4299,735200.0
2013-03-25 14:50:00,8.95,8.96,8.95,8.96,1142400.0,8.4299,8.4394,8.4299,8.4394,1142400.0
2013-03-25 15:00:00,8.96,8.96,8.93,8.93,1459200.0,8.4394,8.4394,8.4111,8.4111,1459200.0
2013-03-25 15:10:00,8.93,8.94,8.92,8.92,1346400.0,8.4111,8.4205,8.4017,8.4017,1346400.0
2013-03-25 15:20:00,8.92,8.93,8.9,8.91,1080000.0,8.4017,8.4111,8.3828,8.3923,1080000.0
2013-03-25 15:30:00,8.91,8.94,8.91,8.94,1874400.0,8.3923,8.4205,8.3923,8.4205,1874400.0
2013-03-25 15:40:00,8.94,8.94,8.91,8.92,1517600.0,8.4205,8.4205,8.3923,8.4017,1517600.0
2013-03-25 15:50:00,8.92,8.97,8.91,8.95,3592800.0,8.4017,8.4488,8.3923,8.4299,3592800.0
2013-03-26 09:30:00,9.02,9.04,9.02,9.03,2070400.0,8.4959,8.5147,8.4959,8.5053,2070400.0
2013-03-26 09:40:00,9.03,9.06,9.03,9.05,1927200.0,8.5053,8.5335,8.5053,8.5241,1927200.0
2013-03-26 09:50:00,9.05,9.06,9.04,9.05,1156800.0,8.5241,8.5335,8.5147,8.5241,1156800.0
2013-03-26 10:00:00,9.05,9.06,9.02,9.05,2408000.0,8.5241,8.5335,8.4959,8.5241,2408000.0
2013-03-26 10:10:00,9.05,9.07,9.04,9.04,1260000.0,8.5241,8.543,8.5147,8.5147,1260000.0
2013-03-26 10:20:00,9.04,9.05,9.04,9.05,980800.0,8.5147,8.5241,8.5147,8.5241,980800.0
2013-03-26 10:30:00,9.05,9.07,9.04,9.04,1326400.0,8.5241,8.543,8.5147,8.5147,1326400.0
2013-03-26 10:40:00,9.04,9.04,9.0,9.02,2844000.0,8.5147,8.5147,8.477,8.4959,2844000.0
2013-03-26 10:50:00,9.02,9.05,9.02,9.04,1622400.0,8.4959,8.5241,8.4959,8.5147,1622400.0
2013-03-26 11:00:00,9.04,9.05,9.03,9.05,412000.0,8.5147,8.5241,8.5053,8.5241,412000.0
2013-03-26 11:10:00,9.04,9.05,9.02,9.02,444000.0,8.5147,8.5241,8.4959,8.4959,444000.0
2013-03-26 11:20:00,9.03,9.04,9.02,9.03,619200.0,8.5053,8.5147,8.4959,8.5053,619200.0
2013-03-26 11:30:00,9.03,9.05,9.03,9.04,874400.0,8.5053,8.5241,8.5053,8.5147,874400.0
2013-03-26 11:40:00,9.04,9.05,9.04,9.05,1004000.0,8.5147,8.5241,8.5147,8.5241,1004000.0
2013-03-26 11:50:00,9.05,9.06,9.04,9.04,948000.0,8.5241,8.5335,8.5147,8.5147,948000.0
2013-03-26 12:00:00,9.04,9.05,9.04,9.05,612800.0,8.5147,8.5241,8.5147,8.5241,612800.0
2013-03-26 12:10:00,9.04,9.04,9.03,9.03,557600.0,8.5147,8.5147,8.5053,8.5053,557600.0
2013-03-26 12:20:00,9.03,9.03,9.02,9.03,965600.0,8.5053,8.5053,8.4959,8.5053,965600.0
2013-03-26 12:30:00,9.03,9.04,9.03,9.03,828800.0,8.5053,8.5147,8.5053,8.5053,828800.0
2013-03-26 12:40:00,9.03,9.04,9.03,9.03,345600.0,8.5053,8.5147,8.5053,8.5053,345600.0
2013-03-26 12:50:00,9.03,9.04,9.03,9.03,574400.0,8.5053,8.5147,8.5053,8.5053,574400.0
2013-03-26 13:00:00,9.03,9.04,9.03,9.04,476000.0,8.5053,8.5147,8.5053,8.5147,476000.0
2013-03-26 13:10:00,9.04,9.04,9.04,9.04,284800.0,8.5147,8.5147,8.5147,8.5147,284800.0
2013-03-26 13:20:00,9.04,9.06,9.04,9.05,660800.0,8.5147,8.5335,8.5147,8.5241,660800.0
2013-03-26 13:30:00,9.05,9.06,9.05,9.05,392000.0,8.5241,8.5335,8.5241,8.5241,392000.0
2013-03-26 13:40:00,9.05,9.06,9.05,9.06,381600.0,8.5241,8.5335,8.5241,8.5335,381600.0
2013-03-26 13:50:00,9.06,9.06,9.06,9.06,642400.0,8.5335,8.5335,8.5335,8.5335,642400.0
2013-03-26 14:00:00,9.06,9.06,9.05,9.05,251200.0,8.5335,8.5335,8.5241,8.5241,251200.0
2013-03-26 14:10:00,9.05,9.06,9.05,9.06,505600.0,8.5241,8.5335,8.5241,8.5335,505600.0
2013-03-26 14:20:00,9.06,9.07,9.06,9.06,557600.0,8.5335,8.543,8.5335,8.5335,557600.0
2013-03-26 14:30:00,9.06,9.06,9.05,9.05,707200.0,8.5335,8.5335,8.5241,8.5241,707200.0
2013-03-26 14:40:00,9.05,9.06,9.05,9.05,358400.0,8.5241,8.5335,8.5241,8.5241,358400.0
2013-03-26 14:50:00,9.05,9.06,9.05,9.06,424000.0,8.5241,8.5335,8.5241,8.5335,424000.0
2013-03-26 15:00:00,9.06,9.07,9.06,9.06,624800.0,8.5335,8.543,8.5335,8.5335,624800.0
2013-03-26 15:10:00,9.06,9.08,9.06,9.07,994400.0,8.5335,8.5524,8.5335,8.543,994400.0
2013-03-26 15:20:00,9.07,9.08,9.07,9.07,608000.0,8.543,8.5524,8.543,8.543,608000.0
2013-03-26 15:30:00,9.07,9.09,9.07,9.09,1110400.0,8.543,8.5618,8.543,8.5618,1110400.0
2013-03-26 15:40:00,9.09,9.09,9.09,9.09,1489600.0,8.5618,8.5618,8.5618,8.5618,1489600.0
2013-03-26 15:50:00,9.09,9.09,9.07,9.09,1761600.0,8.5618,8.5618,8.543,8.5618,1761600.0
2013-03-27 09:30:00,8.98,8.98,8.95,8.98,2936800.0,8.4582,8.4582,8.4299,8.4582,2936800.0
2013-03-27 09:40:00,8.97,8.99,8.97,8.98,1539200.0,8.4488,8.4676,8.4488,8.4582,1539200.0
2013-03-27 09:50:00,8.98,9.0,8.97,8.98,1300000.0,8.4582,8.477,8.4488,8.4582,1300000.0
2013-03-27 10:00:00,8.98,9.0,8.97,8.99,2217600.0,8.4582,8.477,8.4488,8.4676,2217600.0
2013-03-27 10:10:00,8.99,8.99,8.97,8.97,1430400.0,8.4676,8.4676,8.4488,8.4488,1430400.0
2013-03-27 10:20:00,8.97,9.01,8.96,9.0,2237600.0,8.4488,8.4864,8.4394,8.477,2237600.0
2013-03-27 10:30:00,9.0,9.01,9.0,9.01,1560000.0,8.477,8.4864,8.477,8.4864,1560000.0
2013-03-27 10:40:00,9.01,9.03,9.01,9.03,1872000.0,8.4864,8.5053,8.4864,8.5053,1872000.0
2013-03-27 10:50:00,9.02,9.03,9.02,9.02,408000.0,8.4959,8.5053,8.4959,8.4959,408000.0
2013-03-27 11:00:00,9.02,9.03,9.01,9.01,875200.0,8.4959,8.5053,8.4864,8.4864,875200.0
2013-03-27 11:10:00,9.01,9.05,9.01,9.04,1524800.0,8.4864,8.5241,8.4864,8.5147,1524800.0
2013-03-27 11:20:00,9.04,9.04,9.03,9.03,788800.0,8.5147,8.5147,8.5053,8.5053,788800.0
2013-03-27 11:30:00,9.04,9.05,9.03,9.05,1260800.0,8.5147,8.5241,8.5053,8.5241,1260800.0
2013-03-27 11:40:00,9.05,9.06,9.05,9.05,1128000.0,8.5241,8.5335,8.5241,8.5241,1128000.0
2013-03-27 11:50:00,9.05,9.06,9.04,9.05,1448000.0,8.5241,8.5335,8.5147,8.5241,1448000.0
2013-03-27 12:00:00,9.05,9.06,9.04,9.04,605600.0,8.5241,8.5335,8.5147,8.5147,605600.0
2013-03-27 12:10:00,9.04,9.05,9.04,9.05,1011200.0,8.5147,8.5241,8.5147,8.5241,1011200.0
2013-03-27 12:20:00,9.05,9.06,9.04,9.04,1833600.0,8.5241,8.5335,8.5147,8.5147,1833600.0
2013-03-27 12:30:00,9.05,9.05,9.04,9.05,767200.0,8.5241,8.5241,8.5147,8.5241,767200.0
2013-03-27 12:40:00,9.05,9.06,9.04,9.04,796800.0,8.5241,8.5335,8.5147,8.5147,796800.0
2013-03-27 12:50:00,9.04,9.05,9.04,9.05,525600.0,8.5147,8.5241,8.5147,8.5241,525600.0
2013-03-27 13:00:00,9.05,9.05,9.03,9.03,810400.0,8.5241,8.5241,8.5053,8.5053,810400.0
2013-03-27 13:10:00,9.03,9.04,9.02,9.03,784800.0,8.5053,8.5147,8.4959,8.5053,784800.0
2013-03-27 13:20:00,9.03,9.04,9.02,9.04,568000.0,8.5053,8.5147,8.4959,8.5147,568000.0
2013-03-27 13:30:00,9.04,9.05,9.03,9.05,456800.0,8.5147,8.5241,8.5053,8.5241,456800.0
2013-03-27 13:40:00,9.05,9.06,9.05,9.06,793600.0,8.5241,8.5335,8.5241,8.5335,793600.0
2013-03-27 13:50:00,9.06,9.06,9.05,9.06,793600.0,8.5335,8.5335,8.5241,8.5335,793600.0
2013-03-27 14:00:00,9.06,9.08,9.06,9.07,1689600.0,8.5335,8.5524,8.5335,8.543,1689600.0
2013-03-27 14:10:00,9.07,9.07,9.06,9.06,589600.0,8.543,8.543,8.5335,8.5335,589600.0
2013-03-27 14:20:00,9.06,9.08,9.06,9.07,464800.0,8.5335,8.5524,8.5335,8.543,464800.0
2013-03-27 14:30:00,9.08,9.08,9.06,9.07,1004800.0,8.5524,8.5524,8.5335,8.543,1004800.0
2013-03-27 14:40:00,9.07,9.08,9.07,9.07,1022400.0,8.543,8.5524,8.543,8.543,1022400.0
2013-03-27 14:50:00,9.07,9.08,9.07,9.08,636800.0,8.543,8.5524,8.543,8.5524,636800.0
2013-03-27 15:00:00,9.08,9.08,9.06,9.07,1315200.0,8.5524,8.5524,8.5335,8.543,1315200.0
2013-03-27 15:10:00,9.07,9.08,9.06,9.07,1557600.0,8.543,8.5524,8.5335,8.543,1557600.0
2013-03-27 15:20:00,9.07,9.09,9.07,9.09,1801600.0,8.543,8.5618,8.543,8.5618,1801600.0
2013-03-27 15:30:00,9.09,9.09,9.08,9.08,1064800.0,8.5618,8.5618,8.5524,8.5524,1064800.0
2013-03-27 15:40:00,9.09,9.09,9.08,9.08,924000.0,8.5618,8.5618,8.5524,8.5524,924000.0
2013-03-27 15:50:00,9.08,9.08,9.07,9.08,2363200.0,8.5524,8.5524,8.543,8.5524,2363200.0
2013-03-28 09:30:00,9.08,9.11,9.08,9.09,2222400.0,8.5524,8.5806,8.5524,8.5618,2222400.0
2013-03-28 09:40:00,9.09,9.09,9.05,9.08,1812000.0,8.5618,8.5618,8.5241,8.5524,1812000.0
2013-03-28 09:50:00,9.08,9.1,9.07,9.08,1380000.0,8.5524,8.5712,8.543,8.5524,1380000.0
2013-03-28 10:00:00,9.08,9.09,9.08,9.08,600800.0,8.5524,8.5618,8.5524,8.5524,600800.0
2013-03-28 10:10:00,9.08,9.09,9.08,9.08,1168000.0,8.5524,8.5618,8.5524,8.5524,1168000.0
2013-03-28 10:20:00,9.08,9.11,9.08,9.1,1966400.0,8.5524,8.5806,8.5524,8.5712,1966400.0
2013-03-28 10:30:00,9.1,9.11,9.1,9.11,1599200.0,8.5712,8.5806,8.5712,8.5806,1599200.0
2013-03-28 10:40:00,9.11,9.12,9.1,9.11,825600.0,8.5806,8.5901,8.5712,8.5806,825600.0
2013-03-28 10:50:00,9.11,9.14,9.1,9.13,2153600.0,8.5806,8.6089,8.5712,8.5995,2153600.0
2013-03-28 11:00:00,9.13,9.14,9.12,9.12,1244000.0,8.5995,8.6089,8.5901,8.5901,1244000.0
2013-03-28 11:10:00,9.12,9.13,9.12,9.13,604800.0,8.5901,8.5995,8.5901,8.5995,604800.0
2013-03-28 11:20:00,9.13,9.14,9.13,9.14,1233600.0,8.5995,8.6089,8.5995,8.6089,1233600.0
2013-03-28 11:30:00,9.14,9.15,9.13,9.13,1478400.0,8.6089,8.6183,8.5995,8.5995,1478400.0
2013-03-28 11:40:00,9.13,9.13,9.12,9.13,723200.0,8.5995,8.5995,8.5901,8.5995,723200.0
2013-03-28 11:50:00,9.13,9.14,9.12,9.13,847200.0,8.5995,8.6089,8.5901,8.5995,847200.0
2013-03-28 12:00:00,9.13,9.13,9.12,9.12,1051200.0,8.5995,8.5995,8.5901,8.5901,1051200.0
2013-03-28 12:10:00,9.12,9.12,9.1,9.11,1193600.0,8.5901,8.5901,8.5712,8.5806,1193600.0
2013-03-28 12:20:00,9.11,9.11,9.09,9.1,1036800.0,8.5806,8.5806,8.5618,8.5712,1036800.0
2013-03-28 12:30:00,9.1,9.11,9.1,9.11,758400.0,8.5712,8.5806,8.5712,8.5806,758400.0
2013-03-28 12:40:00,9.11,9.12,9.1,9.12,1108000.0,8.5806,8.5901,8.5712,8.5901,1108000.0
2013-03-28 12:50:00,9.12,9.12,9.12,9.12,464000.0,8.5901,8.5901,8.5901,8.5901,464000.0
2013-03-28 13:00:00,9.12,9.12,9.11,9.11,728000.0,8.5901,8.5901,8.5806,8.5806,728000.0
2013-03-28 13:10:00,9.11,9.11,9.11,9.11,236800.0,8.5806,8.5806,8.5806,8.5806,236800.0
2013-03-28 13:20:00,9.11,9.12,9.11,9.12,530400.0,8.5806,8.5901,8.5806,8.5901,530400.0
2013-03-28 13:30:00,9.12,9.12,9.11,9.12,202400.0,8.5901,8.5901,8.5806,8.5901,202400.0
2013-03-28 13:40:00,9.12,9.12,9.11,9.11,191200.0,8.5901,8.5901,8.5806,8.5806,191200.0
2013-03-28 13:50:00,9.11,9.12,9.11,9.12,344000.0,8.5806,8.5901,8.5806,8.5901,344000.0
2013-03-28 14:00:00,9.12,9.13,9.12,9.12,396000.0,8.5901,8.5995,8.5901,8.5901,396000.0
2013-03-28 14:10:00,9.12,9.13,9.12,9.12,472000.0,8.5901,8.5995,8.5901,8.5901,472000.0
2013-03-28 14:20:00,9.12,9.13,9.12,9.13,709600.0,8.5901,8.5995,8.5901,8.5995,709600.0
2013-03-28 14:30:00,9.13,9.13,9.13,9.13,195200.0,8.5995,8.5995,8.5995,8.5995,195200.0
2013-03-28 14:40:00,9.13,9.14,9.13,9.14,627200.0,8.5995,8.6089,8.5995,8.6089,627200.0
2013-03-28 14:50:00,9.14,9.14,9.14,9.14,317600.0,8.6089,8.6089,8.6089,8.6089,317600.0
2013-03-28 15:00:00,9.14,9.14,9.12,9.13,528800.0,8.6089,8.6089,8.5901,8.5995,528800.0
2013-03-28 15:10:00,9.13,9.14,9.13,9.14,291200.0,8.5995,8.6089,8.5995,8.6089,291200.0
2013-03-28 15:20:00,9.13,9.15,9.13,9.14,1409600.0,8.5995,8.6183,8.5995,8.6089,1409600.0
2013-03-28 15:30:00,9.15,9.15,9.14,9.15,1220000.0,8.6183,8.6183,8.6089,8.6183,1220000.0
2013-03-28 15:40:00,9.15,9.15,9.14,9.14,1825600.0,8.6183,8.6183,8.6089,8.6089,1825600.0
2013-03-28 15:50:00,9.14,9.16,9.13,9.14,4369600.0,8.6089,8.6277,8.5995,8.6089,4369600.0
2013-04-01 09:30:00,9.13,9.17,9.13,9.16,2185600.0,8.5995,8.6371,8.5995,8.6277,2185600.0
2013-04-01 09:40:00,9.16,9.17,9.15,9.16,1114400.0,8.6277,8.6371,8.6183,8.6277,1114400.0
2013-04-01 09:50:00,9.15,9.16,9.13,9.13,1682400.0,8.6183,8.6277,8.5995,8.5995,1682400.0
2013-04-01 10:00:00,9.14,9.14,9.09,9.11,4440000.0,8.6089,8.6089,8.5618,8.5806,4440000.0
2013-04-01 10:10:00,9.11,9.13,9.11,9.12,945600.0,8.5806,8.5995,8.5806,8.5901,945600.0
2013-04-01 10:20:00,9.12,9.12,9.11,9.12,824000.0,8.5901,8.5901,8.5806,8.5901,824000.0
2013-04-01 10:30:00,9.12,9.12,9.08,9.08,1284800.0,8.5901,8.5901,8.5524,8.5524,1284800.0
2013-04-01 10:40:00,9.08,9.08,9.06,9.06,1577600.0,8.5524,8.5524,8.5335,8.5335,1577600.0
2013-04-01 10:50:00,9.06,9.06,9.05,9.05,1296000.0,8.5335,8.5335,8.5241,8.5241,1296000.0
2013-04-01 11:00:00,9.05,9.06,9.04,9.06,1973600.0,8.5241,8.5335,8.5147,8.5335,1973600.0
2013-04-01 11:10:00,9.06,9.06,9.05,9.05,677600.0,8.5335,8.5335,8.5241,8.5241,677600.0
2013-04-01 11:20:00,9.05,9.06,9.04,9.06,1192800.0,8.5241,8.5335,8.5147,8.5335,1192800.0
2013-04-01 11:30:00,9.06,9.07,9.06,9.06,1057600.0,8.5335,8.543,8.5335,8.5335,1057600.0
2013-04-01 11:40:00,9.06,9.07,9.05,9.07,782400.0,8.5335,8.543,8.5241,8.543,782400.0
2013-04-01 11:50:00,9.07,9.08,9.06,9.06,519200.0,8.543,8.5524,8.5335,8.5335,519200.0
2013-04-01 12:00:00,9.06,9.06,9.05,9.06,860000.0,8.5335,8.5335,8.5241,8.5335,860000.0
2013-04-01 12:10:00,9.06,9.07,9.06,9.06,285600.0,8.5335,8.543,8.5335,8.5335,285600.0
2013-04-01 12:20:00,9.06,9.06,9.04,9.06,572000.0,8.5335,8.5335,8.5147,8.5335,572000.0
2013-04-01 12:30:00,9.05,9.06,9.04,9.05,548800.0,8.5241,8.5335,8.5147,8.5241,548800.0
2013-04-01 12:40:00,9.05,9.06,9.05,9.06,172800.0,8.5241,8.5335,8.5241,8.5335,172800.0
2013-04-01 12:50:00,9.06,9.07,9.06,9.07,501600.0,8.5335,8.543,8.5335,8.543,501600.0
2013-04-01 13:00:00,9.07,9.08,9.07,9.08,510400.0,8.543,8.5524,8.543,8.5524,510400.0
2013-04-01 13:10:00,9.08,9.08,9.07,9.07,362400.0,8.5524,8.5524,8.543,8.543,362400.0
2013-04-01 13:20:00,9.07,9.1,9.07,9.09,513600.0,8.543,8.5712,8.543,8.5618,513600.0
2013-04-01 13:30:00,9.09,9.1,9.09,9.09,895200.0,8.5618,8.5712,8.5618,8.5618,895200.0
2013-04-01 13:40:00,9.09,9.09,9.07,9.08,476800.0,8.5618,8.5618,8.543,8.5524,476800.0
2013-04-01 13:50:00,9.08,9.09,9.07,9.08,495200.0,8.5524,8.5618,8.543,8.5524,495200.0
2013-04-01 14:00:00,9.08,9.09,9.08,9.09,474400.0,8.5524,8.5618,8.5524,8.5618,474400.0
2013-04-01 14:10:00,9.09,9.09,9.07,9.07,640000.0,8.5618,8.5618,8.543,8.543,640000.0
2013-04-01 14:20:00,9.07,9.08,9.07,9.07,1112000.0,8.543,8.5524,8.543,8.543,1112000.0
2013-04-01 14:30:00,9.07,9.08,9.05,9.05,684800.0,8.543,8.5524,8.5241,8.5241,684800.0
2013-04-01 14:40:00,9.05,9.07,9.05,9.07,411200.0,8.5241,8.543,8.5241,8.543,411200.0
2013-04-01 14:50:00,9.07,9.07,9.06,9.06,349600.0,8.543,8.543,8.5335,8.5335,349600.0
2013-04-01 15:00:00,9.06,9.07,9.05,9.06,1010400.0,8.5335,8.543,8.5241,8.5335,1010400.0
2013-04-01 15:10:00,9.06,9.06,9.03,9.04,1556000.0,8.5335,8.5335,8.5053,8.5147,1556000.0
2013-04-01 15:20:00,9.04,9.05,9.03,9.04,1920000.0,8.5147,8.5241,8.5053,8.5147,1920000.0
2013-04-01 15:30:00,9.04,9.05,9.03,9.04,1165600.0,8.5147,8.5241,8.5053,8.5147,1165600.0
2013-04-01 15:40:00,9.04,9.06,9.03,9.06,1323200.0,8.5147,8.5335,8.5053,8.5335,1323200.0
2013-04-01 15:50:00,9.06,9.07,9.05,9.07,3632800.0,8.5335,8.543,8.5241,8.543,3632800.0
2013-04-02 09:30:00,9.14,9.16,9.13,9.15,3074400.0,8.6089,8.6277,8.5995,8.6183,3074400.0
2013-04-02 09:40:00,9.15,9.17,9.15,9.16,1638400.0,8.6183,8.6371,8.6183,8.6277,1638400.0
2013-04-02 09:50:00,9.16,9.18,9.16,9.17,1554400.0,8.6277,8.6466,8.6277,8.6371,1554400.0
2013-04-02 10:00:00,9.17,9.19,9.17,9.19,2076800.0,8.6371,8.656,8.6371,8.656,2076800.0
2013-04-02 10:10:00,9.19,9.19,9.16,9.17,1443200.0,8.656,8.656,8.6277,8.6371,1443200.0
2013-04-02 10:20:00,9.17,9.18,9.16,9.18,1064000.0,8.6371,8.6466,8.6277,8.6466,1064000.0
2013-04-02 10:30:00,9.18,9.18,9.16,9.18,1258400.0,8.6466,8.6466,8.6277,8.6466,1258400.0
2013-04-02 10:40:00,9.18,9.2,9.17,9.19,904800.0,8.6466,8.6654,8.6371,8.656,904800.0
2013-04-02 10:50:00,9.2,9.2,9.19,9.2,1364800.0,8.6654,8.6654,8.656,8.6654,1364800.0
2013-04-02 11:00:00,9.2,9.21,9.19,9.19,2525600.0,8.6654,8.6748,8.656,8.656,2525600.0
2013-04-02 11:10:00,9.19,9.2,9.19,9.2,1756000.0,8.656,8.6654,8.656,8.6654,1756000.0
2013-04-02 11:20:00,9.2,9.21,9.19,9.19,792800.0,8.6654,8.6748,8.656,8.656,792800.0
2013-04-02 11:30:00,9.19,9.2,9.19,9.19,764000.0,8.656,8.6654,8.656,8.656,764000.0
2013-04-02 11:40:00,9.19,9.19,9.18,9.18,477600.0,8.656,8.656,8.6466,8.6466,477600.0
2013-04-02 11:50:00,9.18,9.19,9.18,9.19,376800.0,8.6466,8.656,8.6466,8.656,376800.0
2013-04-02 12:00:00,9.19,9.19,9.18,9.19,487200.0,8.656,8.656,8.6466,8.656,487200.0
2013-04-02 12:10:00,9.19,9.2,9.19,9.19,549600.0,8.656,8.6654,8.656,8.656,549600.0
2013-04-02 12:20:00,9.19,9.2,9.19,9.19,353600.0,8.656,8.6654,8.656,8.656,353600.0
2013-04-02 12:30:00,9.19,9.19,9.19,9.19,316000.0,8.656,8.656,8.656,8.656,316000.0
2013-04-02 12:40:00,9.19,9.19,9.19,9.19,353600.0,8.656,8.656,8.656,8.656,353600.0
2013-04-02 12:50:00,9.19,9.2,9.19,9.2,366400.0,8.656,8.6654,8.656,8.6654,366400.0
2013-04-02 13:00:00,9.2,9.2,9.19,9.19,584000.0,8.6654,8.6654,8.656,8.656,584000.0
2013-04-02 13:10:00,9.19,9.19,9.18,9.18,350400.0,8.656,8.656,8.6466,8.6466,350400.0
2013-04-02 13:20:00,9.18,9.18,9.17,9.17,749600.0,8.6466,8.6466,8.6371,8.6371,749600.0
2013-04-02 13:30:00,9.18,9.19,9.17,9.19,776800.0,8.6466,8.656,8.6371,8.656,776800.0
2013-04-02 13:40:00,9.19,9.19,9.18,9.19,1336000.0,8.656,8.656,8.6466,8.656,1336000.0
2013-04-02 13:50:00,9.18,9.19,9.18,9.19,871200.0,8.6466,8.656,8.6466,8.656,871200.0
2013-04-02 14:00:00,9.19,9.19,9.18,9.19,364000.0,8.656,8.656,8.6466,8.656,364000.0
2013-04-02 14:10:00,9.19,9.19,9.18,9.18,810400.0,8.656,8.656,8.6466,8.6466,810400.0
2013-04-02 14:20:00,9.18,9.19,9.16,9.17,1553600.0,8.6466,8.656,8.6277,8.6371,1553600.0
2013-04-02 14:30:00,9.17,9.17,9.15,9.16,1283200.0,8.6371,8.6371,8.6183,8.6277,1283200.0
2013-04-02 14:40:00,9.16,9.16,9.14,9.15,1753600.0,8.6277,8.6277,8.6089,8.6183,1753600.0
2013-04-02 14:50:00,9.15,9.16,9.14,9.16,1480000.0,8.6183,8.6277,8.6089,8.6277,1480000.0
2013-04-02 15:00:00,9.15,9.16,9.15,9.16,1320000.0,8.6183,8.6277,8.6183,8.6277,1320000.0
2013-04-02 15:10:00,9.16,9.16,9.14,9.14,1267200.0,8.6277,8.6277,8.6089,8.6089,1267200.0
2013-04-02 15:20:00,9.14,9.15,9.13,9.14,1507200.0,8.6089,8.6183,8.5995,8.6089,1507200.0
2013-04-02 15:30:00,9.14,9.16,9.14,9.14,1866400.0,8.6089,8.6277,8.6089,8.6089,1866400.0
2013-04-02 15:40:00,9.14,9.14,9.11,9.13,2828000.0,8.6089,8.6089,8.5806,8.5995,2828000.0
2013-04-02 15:50:00,9.13,9.16,9.13,9.16,2912800.0,8.5995,8.6277,8.5995,8.6277,2912800.0
2013-04-03 09:30:00,9.17,9.19,9.16,9.16,2496800.0,8.6371,8.656,8.6277,8.6277,2496800.0
2013-04-03 09:40:00,9.16,9.16,9.12,9.13,2614400.0,8.6277,8.6277,8.5901,8.5995,2614400.0
2013-04-03 09:50:00,9.13,9.13,9.12,9.12,1484000.0,8.5995,8.5995,8.5901,8.5901,1484000.0
2013-04-03 10:00:00,9.12,9.13,9.08,9.1,3017600.0,8.5901,8.5995,8.5524,8.5712,3017600.0
2013-04-03 10:10:00,9.1,9.1,9.08,9.1,1612000.0,8.5712,8.5712,8.5524,8.5712,1612000.0
2013-04-03 10:20:00,9.09,9.11,9.08,9.1,2072800.0,8.5618,8.5806,8.5524,8.5712,2072800.0
2013-04-03 10:30:00,9.1,9.1,9.08,9.09,1943200.0,8.5712,8.5712,8.5524,8.5618,1943200.0
2013-04-03 10:40:00,9.09,9.1,9.09,9.1,1679200.0,8.5618,8.5712,8.5618,8.5712,1679200.0
2013-04-03 10:50:00,9.1,9.11,9.06,9.07,2260800.0,8.5712,8.5806,8.5335,8.543,2260800.0
2013-04-03 11:00:00,9.07,9.07,9.04,9.05,3156800.0,8.543,8.543,8.5147,8.5241,3156800.0
2013-04-03 11:10:00,9.05,9.05,9.04,9.05,2007200.0,8.5241,8.5241,8.5147,8.5241,2007200.0
2013-04-03 11:20:00,9.05,9.06,9.05,9.06,1684800.0,8.5241,8.5335,8.5241,8.5335,1684800.0
2013-04-03 11:30:00,9.06,9.06,9.05,9.05,1482400.0,8.5335,8.5335,8.5241,8.5241,1482400.0
2013-04-03 11:40:00,9.05,9.06,9.04,9.06,2480800.0,8.5241,8.5335,8.5147,8.5335,2480800.0
2013-04-03 11:50:00,9.06,9.07,9.05,9.07,1536000.0,8.5335,8.543,8.5241,8.543,1536000.0
2013-04-03 12:00:00,9.07,9.07,9.05,9.05,1242400.0,8.543,8.543,8.5241,8.5241,1242400.0
2013-04-03 12:10:00,9.05,9.06,9.05,9.05,1221600.0,8.5241,8.5335,8.5241,8.5241,1221600.0
2013-04-03 12:20:00,9.05,9.05,9.03,9.03,1159200.0,8.5241,8.5241,8.5053,8.5053,1159200.0
2013-04-03 12:30:00,9.03,9.05,9.03,9.04,1049600.0,8.5053,8.5241,8.5053,8.5147,1049600.0
2013-04-03 12:40:00,9.04,9.04,9.01,9.01,3536000.0,8.5147,8.5147,8.4864,8.4864,3536000.0
2013-04-03 12:50:00,9.02,9.03,9.01,9.02,930400.0,8.4959,8.5053,8.4864,8.4959,930400.0
2013-04-03 13:00:00,9.02,9.04,9.02,9.03,679200.0,8.4959,8.5147,8.4959,8.5053,679200.0
2013-04-03 13:10:00,9.03,9.03,9.02,9.03,996000.0,8.5053,8.5053,8.4959,8.5053,996000.0
2013-04-03 13:20:00,9.03,9.03,9.01,9.01,1598400.0,8.5053,8.5053,8.4864,8.4864,1598400.0
2013-04-03 13:30:00,9.01,9.01,8.97,8.97,3721600.0,8.4864,8.4864,8.4488,8.4488,3721600.0
2013-04-03 13:40:00,8.97,8.99,8.97,8.98,2261600.0,8.4488,8.4676,8.4488,8.4582,2261600.0
2013-04-03 13:50:00,8.98,8.98,8.96,8.96,1896800.0,8.4582,8.4582,8.4394,8.4394,1896800.0
2013-04-03 14:00:00,8.96,8.98,8.96,8.98,1858400.0,8.4394,8.4582,8.4394,8.4582,1858400.0
2013-04-03 14:10:00,8.98,8.99,8.98,8.99,1939200.0,8.4582,8.4676,8.4582,8.4676,1939200.0
2013-04-03 14:20:00,8.99,9.0,8.97,8.97,1475200.0,8.4676,8.477,8.4488,8.4488,1475200.0
2013-04-03 14:30:00,8.97,8.99,8.97,8.99,817600.0,8.4488,8.4676,8.4488,8.4676,817600.0
2013-04-03 14:40:00,8.99,9.01,8.99,9.01,1412800.0,8.4676,8.4864,8.4676,8.4864,1412800.0
2013-04-03 14:50:00,9.01,9.02,9.0,9.01,1203200.0,8.4864,8.4959,8.477,8.4864,1203200.0
2013-04-03 15:00:00,9.01,9.01,8.99,8.99,1053600.0,8.4864,8.4864,8.4676,8.4676,1053600.0
2013-04-03 15:10:00,8.99,9.0,8.98,8.98,1211200.0,8.4676,8.477,8.4582,8.4582,1211200.0
2013-04-03 15:20:00,8.98,8.99,8.97,8.98,1678400.0,8.4582,8.4676,8.4488,8.4582,1678400.0
2013-04-03 15:30:00,8.98,8.98,8.93,8.94,3335200.0,8.4582,8.4582,8.4111,8.4205,3335200.0
2013-04-03 15:40:00,8.94,9.0,8.93,8.99,6341600.0,8.4205,8.477,8.4111,8.4676,6341600.0
2013-04-03 15:50:00,8.99,9.0,8.97,8.97,4444800.0,8.4676,8.477,8.4488,8.4488,4444800.0
2013-04-04 09:30:00,9.0,9.01,8.98,8.99,3445600.0,8.477,8.4864,8.4582,8.4676,3445600.0
2013-04-04 09:40:00,8.99,9.05,8.99,9.04,3516800.0,8.4676,8.5241,8.4676,8.5147,3516800.0
2013-04-04 09:50:00,9.04,9.06,9.04,9.05,2100800.0,8.5147,8.5335,8.5147,8.5241,2100800.0
2013-04-04 10:00:00,9.05,9.08,9.05,9.06,2632800.0,8.5241,8.5524,8.5241,8.5335,2632800.0
2013-04-04 10:10:00,9.07,9.07,9.04,9.04,1616000.0,8.543,8.543,8.5147,8.5147,1616000.0
2013-04-04 10:20:00,9.04,9.05,8.98,8.99,4023200.0,8.5147,8.5241,8.4582,8.4676,4023200.0
2013-04-04 10:30:00,8.99,9.02,8.99,9.0,2907200.0,8.4676,8.4959,8.4676,8.477,2907200.0
2013-04-04 10:40:00,9.0,9.04,9.0,9.03,2397600.0,8.477,8.5147,8.477,8.5053,2397600.0
2013-04-04 10:50:00,9.03,9.06,9.02,9.03,3776800.0,8.5053,8.5335,8.4959,8.5053,3776800.0
2013-04-04 11:00:00,9.03,9.04,9.02,9.02,1408800.0,8.5053,8.5147,8.4959,8.4959,1408800.0
2013-04-04 11:10:00,9.02,9.04,9.02,9.04,1169600.0,8.4959,8.5147,8.4959,8.5147,1169600.0
2013-04-04 11:20:00,9.04,9.05,9.03,9.05,1358400.0,8.5147,8.5241,8.5053,8.5241,1358400.0
2013-04-04 11:30:00,9.04,9.04,9.01,9.01,2236000.0,8.5147,8.5147,8.4864,8.4864,2236000.0
2013-04-04 11:40:00,9.01,9.02,9.01,9.02,1578400.0,8.4864,8.4959,8.4864,8.4959,1578400.0
2013-04-04 11:50:00,9.02,9.02,9.0,9.01,1291200.0,8.4959,8.4959,8.477,8.4864,1291200.0
2013-04-04 12:00:00,9.01,9.01,8.98,8.99,2792000.0,8.4864,8.4864,8.4582,8.4676,2792000.0
2013-04-04 12:10:00,8.99,9.0,8.98,8.99,1316800.0,8.4676,8.477,8.4582,8.4676,1316800.0
2013-04-04 12:20:00,8.99,9.0,8.97,8.99,1501600.0,8.4676,8.477,8.4488,8.4676,1501600.0
2013-04-04 12:30:00,8.99,9.01,8.98,9.0,1288800.0,8.4676,8.4864,8.4582,8.477,1288800.0
2013-04-04 12:40:00,9.0,9.01,8.98,9.0,802400.0,8.477,8.4864,8.4582,8.477,802400.0
2013-04-04 12:50:00,9.0,9.01,8.99,8.99,857600.0,8.477,8.4864,8.4676,8.4676,857600.0
2013-04-04 13:00:00,9.0,9.0,8.97,8.97,746400.0,8.477,8.477,8.4488,8.4488,746400.0
2013-04-04 13:10:00,8.98,8.98,8.96,8.97,1709600.0,8.4582,8.4582,8.4394,8.4488,1709600.0
2013-04-04 13:20:00,8.97,8.99,8.97,8.99,1200000.0,8.4488,8.4676,8.4488,8.4676,1200000.0
2013-04-04 13:30:00,8.99,8.99,8.98,8.99,1827200.0,8.4676,8.4676,8.4582,8.4676,1827200.0
2013-04-04 13:40:00,8.99,9.03,8.99,9.02,2957600.0,8.4676,8.5053,8.4676,8.4959,2957600.0
2013-04-04 13:50:00,9.02,9.02,9.01,9.01,781600.0,8.4959,8.4959,8.4864,8.4864,781600.0
2013-04-04 14:00:00,9.01,9.01,9.0,9.01,880800.0,8.4864,8.4864,8.477,8.4864,880800.0
2013-04-04 14:10:00,9.01,9.03,9.0,9.03,1685600.0,8.4864,8.5053,8.477,8.5053,1685600.0
2013-04-04 14:20:00,9.03,9.04,9.02,9.04,1452800.0,8.5053,8.5147,8.4959,8.5147,1452800.0
2013-04-04 14:30:00,9.04,9.04,9.03,9.03,984800.0,8.5147,8.5147,8.5053,8.5053,984800.0
2013-04-04 14:40:00,9.03,9.04,9.03,9.03,579200.0,8.5053,8.5147,8.5053,8.5053,579200.0
2013-04-04 14:50:00,9.03,9.03,9.02,9.02,738400.0,8.5053,8.5053,8.4959,8.4959,738400.0
2013-04-04 15:00:00,9.02,9.04,9.02,9.03,999200.0,8.4959,8.5147,8.4959,8.5053,999200.0
2013-04-04 15:10:00,9.02,9.03,9.01,9.01,1166400.0,8.4959,8.5053,8.4864,8.4864,1166400.0
2013-04-04 15:20:00,9.01,9.02,9.01,9.01,1549600.0,8.4864,8.4959,8.4864,8.4864,1549600.0
2013-04-04 15:30:00,9.01,9.03,9.01,9.02,760000.0,8.4864,8.5053,8.4864,8.4959,760000.0
2013-04-04 15:40:00,9.02,9.04,9.02,9.02,1142400.0,8.4959,8.5147,8.4959,8.4959,1142400.0
2013-04-04 15:50:00,9.02,9.05,9.02,9.05,1888000.0,8.4959,8.5241,8.4959,8.5241,1888000.0
2013-04-05 09:30:00,8.82,8.86,8.8,8.86,6116800.0,8.3075,8.3452,8.2886,8.3452,6116800.0
2013-04-05 09:40:00,8.85,8.87,8.84,8.86,3009600.0,8.3357,8.3546,8.3263,8.3452,3009600.0
2013-04-05 09:50:00,8.86,8.86,8.81,8.82,2684800.0,8.3452,8.3452,8.2981,8.3075,2684800.0
2013-04-05 10:00:00,8.82,8.84,8.81,8.84,2850400.0,8.3075,8.3263,8.2981,8.3263,2850400.0
2013-04-05 10:10:00,8.84,8.84,8.82,8.83,1579200.0,8.3263,8.3263,8.3075,8.3169,1579200.0
2013-04-05 10:20:00,8.83,8.87,8.82,8.86,1878400.0,8.3169,8.3546,8.3075,8.3452,1878400.0
2013-04-05 10:30:00,8.86,8.88,8.85,8.87,2592000.0,8.3452,8.364,8.3357,8.3546,2592000.0
2013-04-05 10:40:00,8.87,8.87,8.84,8.86,2337600.0,8.3546,8.3546,8.3263,8.3452,2337600.0
2013-04-05 10:50:00,8.86,8.89,8.85,8.87,1994400.0,8.3452,8.3734,8.3357,8.3546,1994400.0
2013-04-05 11:00:00,8.87,8.9,8.87,8.89,1580800.0,8.3546,8.3828,8.3546,8.3734,1580800.0
2013-04-05 11:10:00,8.89,8.91,8.88,8.9,1737600.0,8.3734,8.3923,8.364,8.3828,1737600.0
2013-04-05 11:20:00,8.9,8.9,8.89,8.89,1216800.0,8.3828,8.3828,8.3734,8.3734,1216800.0
2013-04-05 11:30:00,8.89,8.9,8.88,8.88,971200.0,8.3734,8.3828,8.364,8.364,971200.0
2013-04-05 11:40:00,8.88,8.9,8.88,8.9,640800.0,8.364,8.3828,8.364,8.3828,640800.0
2013-04-05 11:50:00,8.9,8.9,8.87,8.87,1234400.0,8.3828,8.3828,8.3546,8.3546,1234400.0
2013-04-05 12:00:00,8.87,8.88,8.86,8.88,1651200.0,8.3546,8.364,8.3452,8.364,1651200.0
2013-04-05 12:10:00,8.88,8.88,8.87,8.87,573600.0,8.364,8.364,8.3546,8.3546,573600.0
2013-04-05 12:20:00,8.87,8.88,8.86,8.87,1429600.0,8.3546,8.364,8.3452,8.3546,1429600.0
2013-04-05 12:30:00,8.87,8.89,8.87,8.89,1729600.0,8.3546,8.3734,8.3546,8.3734,1729600.0
2013-04-05 12:40:00,8.88,8.9,8.88,8.89,1252000.0,8.364,8.3828,8.364,8.3734,1252000.0
2013-04-05 12:50:00,8.89,8.89,8.87,8.87,1023200.0,8.3734,8.3734,8.3546,8.3546,1023200.0
2013-04-05 13:00:00,8.87,8.89,8.87,8.89,801600.0,8.3546,8.3734,8.3546,8.3734,801600.0
2013-04-05 13:10:00,8.89,8.91,8.89,8.9,1466400.0,8.3734,8.3923,8.3734,8.3828,1466400.0
2013-04-05 13:20:00,8.9,8.91,8.9,8.91,1364800.0,8.3828,8.3923,8.3828,8.3923,1364800.0
2013-04-05 13:30:00,8.91,8.92,8.9,8.9,1044800.0,8.3923,8.4017,8.3828,8.3828,1044800.0
2013-04-05 13:40:00,8.9,8.91,8.9,8.91,842400.0,8.3828,8.3923,8.3828,8.3923,842400.0
2013-04-05 13:50:00,8.91,8.91,8.9,8.9,703200.0,8.3923,8.3923,8.3828,8.3828,703200.0
2013-04-05 14:00:00,8.9,8.91,8.89,8.9,945600.0,8.3828,8.3923,8.3734,8.3828,945600.0
2013-04-05 14:10:00,8.9,8.9,8.89,8.9,870400.0,8.3828,8.3828,8.3734,8.3828,870400.0
2013-04-05 14:20:00,8.9,8.91,8.89,8.91,1461600.0,8.3828,8.3923,8.3734,8.3923,1461600.0
2013-04-05 14:30:00,8.91,8.93,8.91,8.92,1221600.0,8.3923,8.4111,8.3923,8.4017,1221600.0
2013-04-05 14:40:00,8.92,8.93,8.91,8.92,815200.0,8.4017,8.4111,8.3923,8.4017,815200.0
2013-04-05 14:50:00,8.92,8.93,8.92,8.93,618400.0,8.4017,8.4111,8.4017,8.4111,618400.0
2013-04-05 15:00:00,8.92,8.92,8.9,8.92,1164800.0,8.4017,8.4017,8.3828,8.4017,1164800.0
2013-04-05 15:10:00,8.91,8.92,8.91,8.91,1181600.0,8.3923,8.4017,8.3923,8.3923,1181600.0
2013-04-05 15:20:00,8.91,8.92,8.9,8.91,1152800.0,8.3923,8.4017,8.3828,8.3923,1152800.0
2013-04-05 15:30:00,8.91,8.95,8.9,8.94,2343200.0,8.3923,8.4299,8.3828,8.4205,2343200.0
2013-04-05 15:40:00,8.94,8.98,8.94,8.98,3255200.0,8.4205,8.4582,8.4205,8.4582,3255200.0
2013-04-05 15:50:00,8.98,8.99,8.96,8.97,4597600.0,8.4582,8.4676,8.4394,8.4488,4597600.0
2013-04-08 09:30:00,8.98,8.98,8.95,8.96,1268000.0,8.4582,8.4582,8.4299,8.4394,1268000.0
2013-04-08 09:40:00,8.96,8.98,8.94,8.95,1934400.0,8.4394,8.4582,8.4205,8.4299,1934400.0
2013-04-08 09:50:00,8.95,8.95,8.92,8.95,2184800.0,8.4299,8.4299,8.4017,8.4299,2184800.0
2013-04-08 10:00:00,8.95,8.96,8.93,8.96,1216800.0,8.4299,8.4394,8.4111,8.4394,1216800.0
2013-04-08 10:10:00,8.96,8.96,8.92,8.92,1878400.0,8.4394,8.4394,8.4017,8.4017,1878400.0
2013-04-08 10:20:00,8.92,8.94,8.92,8.94,1412000.0,8.4017,8.4205,8.4017,8.4205,1412000.0
2013-04-08 10:30:00,8.94,8.95,8.93,8.95,1412800.0,8.4205,8.4299,8.4111,8.4299,1412800.0
2013-04-08 10:40:00,8.95,8.97,8.94,8.96,1344800.0,8.4299,8.4488,8.4205,8.4394,1344800.0
2013-04-08 10:50:00,8.96,8.97,8.96,8.97,1041600.0,8.4394,8.4488,8.4394,8.4488,1041600.0
2013-04-08 11:00:00,8.97,8.97,8.95,8.96,1151200.0,8.4488,8.4488,8.4299,8.4394,1151200.0
2013-04-08 11:10:00,8.96,8.97,8.95,8.96,950400.0,8.4394,8.4488,8.4299,8.4394,950400.0
2013-04-08 11:20:00,8.96,8.97,8.95,8.96,952000.0,8.4394,8.4488,8.4299,8.4394,952000.0
2013-04-08 11:30:00,8.96,8.97,8.95,8.96,680000.0,8.4394,8.4488,8.4299,8.4394,680000.0
2013-04-08 11:40:00,8.96,8.97,8.96,8.96,716000.0,8.4394,8.4488,8.4394,8.4394,716000.0
2013-04-08 11:50:00,8.96,8.97,8.95,8.95,1530400.0,8.4394,8.4488,8.4299,8.4299,1530400.0
2013-04-08 12:00:00,8.95,8.96,8.95,8.95,816000.0,8.4299,8.4394,8.4299,8.4299,816000.0
2013-04-08 12:10:00,8.95,8.96,8.95,8.95,1089600.0,8.4299,8.4394,8.4299,8.4299,1089600.0
2013-04-08 12:20:00,8.95,8.95,8.94,8.95,806400.0,8.4299,8.4299,8.4205,8.4299,806400.0
2013-04-08 12:30:00,8.95,8.97,8.95,8.97,1344800.0,8.4299,8.4488,8.4299,8.4488,1344800.0
2013-04-08 12:40:00,8.97,8.97,8.96,8.96,417600.0,8.4488,8.4488,8.4394,8.4394,417600.0
2013-04-08 12:50:00,8.96,8.96,8.96,8.96,184800.0,8.4394,8.4394,8.4394,8.4394,184800.0
2013-04-08 13:00:00,8.96,8.97,8.96,8.96,388000.0,8.4394,8.4488,8.4394,8.4394,388000.0
2013-04-08 13:10:00,8.96,8.98,8.96,8.97,757600.0,8.4394,8.4582,8.4394,8.4488,757600.0
2013-04-08 13:20:00,8.97,8.97,8.97,8.97,573600.0,8.4488,8.4488,8.4488,8.4488,573600.0
2013-04-08 13:30:00,8.97,8.98,8.97,8.97,472000.0,8.4488,8.4582,8.4488,8.4488,472000.0
2013-04-08 13:40:00,8.97,9.01,8.97,9.01,1341600.0,8.4488,8.4864,8.4488,8.4864,1341600.0
2013-04-08 13:50:00,9.01,9.02,9.0,9.01,1050400.0,8.4864,8.4959,8.477,8.4864,1050400.0
2013-04-08 14:00:00,9.02,9.02,9.01,9.02,451200.0,8.4959,8.4959,8.4864,8.4959,451200.0
2013-04-08 14:10:00,9.02,9.04,9.02,9.03,1673600.0,8.4959,8.5147,8.4959,8.5053,1673600.0
2013-04-08 14:20:00,9.03,9.03,9.02,9.02,806400.0,8.5053,8.5053,8.4959,8.4959,806400.0
2013-04-08 14:30:00,9.02,9.03,9.02,9.03,839200.0,8.4959,8.5053,8.4959,8.5053,839200.0
2013-04-08 14:40:00,9.03,9.04,9.03,9.03,693600.0,8.5053,8.5147,8.5053,8.5053,693600.0
2013-04-08 14:50:00,9.03,9.04,9.02,9.02,1086400.0,8.5053,8.5147,8.4959,8.4959,1086400.0
2013-04-08 15:00:00,9.02,9.03,9.02,9.03,212800.0,8.4959,8.5053,8.4959,8.5053,212800.0
2013-04-08 15:10:00,9.03,9.04,9.02,9.03,1542400.0,8.5053,8.5147,8.4959,8.5053,1542400.0
2013-04-08 15:20:00,9.03,9.04,9.03,9.04,864000.0,8.5053,8.5147,8.5053,8.5147,864000.0
2013-04-08 15:30:00,9.04,9.05,9.03,9.05,2040800.0,8.5147,8.5241,8.5053,8.5241,2040800.0
2013-04-08 15:40:00,9.05,9.06,9.05,9.06,1192000.0,8.5241,8.5335,8.5241,8.5335,1192000.0
2013-04-08 15:50:00,9.06,9.09,9.06,9.08,3397600.0,8.5335,8.5618,8.5335,8.5524,3397600.0
2013-04-09 09:30:00,9.12,9.13,9.1,9.11,1265600.0,8.5901,8.5995,8.5712,8.5806,1265600.0
2013-04-09 09:40:00,9.11,9.12,9.09,9.1,1396800.0,8.5806,8.5901,8.5618,8.5712,1396800.0
2013-04-09 09:50:00,9.1,9.1,9.06,9.07,1288800.0,8.5712,8.5712,8.5335,8.543,1288800.0
2013-04-09 10:00:00,9.07,9.09,9.06,9.08,1220800.0,8.543,8.5618,8.5335,8.5524,1220800.0
2013-04-09 10:10:00,9.09,9.1,9.08,9.09,1400800.0,8.5618,8.5712,8.5524,8.5618,1400800.0
2013-04-09 10:20:00,9.09,9.12,9.09,9.12,1474400.0,8.5618,8.5901,8.5618,8.5901,1474400.0
2013-04-09 10:30:00,9.12,9.12,9.1,9.1,1292800.0,8.5901,8.5901,8.5712,8.5712,1292800.0
2013-04-09 10:40:00,9.1,9.1,9.09,9.09,820000.0,8.5712,8.5712,8.5618,8.5618,820000.0
2013-04-09 10:50:00,9.09,9.09,9.07,9.09,1298400.0,8.5618,8.5618,8.543,8.5618,1298400.0
2013-04-09 11:00:00,9.09,9.1,9.08,9.09,1280800.0,8.5618,8.5712,8.5524,8.5618,1280800.0
2013-04-09 11:10:00,9.09,9.1,9.06,9.07,1180000.0,8.5618,8.5712,8.5335,8.543,1180000.0
2013-04-09 11:20:00,9.07,9.09,9.07,9.09,700000.0,8.543,8.5618,8.543,8.5618,700000.0
2013-04-09 11:30:00,9.09,9.1,9.09,9.09,823200.0,8.5618,8.5712,8.5618,8.5618,823200.0
2013-04-09 11:40:00,9.09,9.11,9.09,9.1,800800.0,8.5618,8.5806,8.5618,8.5712,800800.0
2013-04-09 11:50:00,9.1,9.12,9.1,9.12,689600.0,8.5712,8.5901,8.5712,8.5901,689600.0
2013-04-09 12:00:00,9.12,9.12,9.11,9.11,732800.0,8.5901,8.5901,8.5806,8.5806,732800.0
2013-04-09 12:10:00,9.11,9.12,9.1,9.12,616000.0,8.5806,8.5901,8.5712,8.5901,616000.0
2013-04-09 12:20:00,9.12,9.13,9.11,9.13,391200.0,8.5901,8.5995,8.5806,8.5995,391200.0
2013-04-09 12:30:00,9.13,9.15,9.13,9.14,1478400.0,8.5995,8.6183,8.5995,8.6089,1478400.0
2013-04-09 12:40:00,9.14,9.14,9.13,9.13,704000.0,8.6089,8.6089,8.5995,8.5995,704000.0
2013-04-09 12:50:00,9.13,9.14,9.13,9.13,625600.0,8.5995,8.6089,8.5995,8.5995,625600.0
2013-04-09 13:00:00,9.13,9.15,9.13,9.14,733600.0,8.5995,8.6183,8.5995,8.6089,733600.0
2013-04-09 13:10:00,9.14,9.17,9.14,9.17,1354400.0,8.6089,8.6371,8.6089,8.6371,1354400.0
2013-04-09 13:20:00,9.17,9.19,9.16,9.18,1746400.0,8.6371,8.656,8.6277,8.6466,1746400.0
2013-04-09 13:30:00,9.18,9.19,9.18,9.18,928000.0,8.6466,8.656,8.6466,8.6466,928000.0
2013-04-09 13:40:00,9.18,9.2,9.18,9.19,1692800.0,8.6466,8.6654,8.6466,8.656,1692800.0
2013-04-09 13:50:00,9.19,9.19,9.18,9.18,1114400.0,8.656,8.656,8.6466,8.6466,1114400.0
2013-04-09 14:00:00,9.18,9.19,9.18,9.19,845600.0,8.6466,8.656,8.6466,8.656,845600.0
2013-04-09 14:10:00,9.19,9.19,9.18,9.18,720000.0,8.656,8.656,8.6466,8.6466,720000.0
2013-04-09 14:20:00,9.18,9.2,9.17,9.19,1222400.0,8.6466,8.6654,8.6371,8.656,1222400.0
2013-04-09 14:30:00,9.19,9.2,9.19,9.2,580000.0,8.656,8.6654,8.656,8.6654,580000.0
2013-04-09 14:40:00,9.2,9.21,9.2,9.21,1198400.0,8.6654,8.6748,8.6654,8.6748,1198400.0
2013-04-09 14:50:00,9.21,9.21,9.2,9.2,372800.0,8.6748,8.6748,8.6654,8.6654,372800.0
2013-04-09 15:00:00,9.2,9.21,9.18,9.18,1152800.0,8.6654,8.6748,8.6466,8.6466,1152800.0
2013-04-09 15:10:00,9.18,9.2,9.18,9.19,685600.0,8.6466,8.6654,8.6466,8.656,685600.0
2013-04-09 15:20:00,9.19,9.2,9.18,9.18,1124800.0,8.656,8.6654,8.6466,8.6466,1124800.0
2013-04-09 15:30:00,9.18,9.19,9.16,9.16,1019200.0,8.6466,8.656,8.6277,8.6277,1019200.0
2013-04-09 15:40:00,9.16,9.17,9.16,9.16,936000.0,8.6277,8.6371,8.6277,8.6277,936000.0
2013-04-09 15:50:00,9.16,9.17,9.14,9.15,3173600.0,8.6277,8.6371,8.6089,8.6183,3173600.0
2013-04-10 09:30:00,9.2,9.24,9.19,9.23,2779200.0,8.6654,8.7031,8.656,8.6937,2779200.0
2013-04-10 09:40:00,9.23,9.24,9.21,9.24,1762400.0,8.6937,8.7031,8.6748,8.7031,1762400.0
2013-04-10 09:50:00,9.24,9.25,9.22,9.25,1423200.0,8.7031,8.7125,8.6842,8.7125,1423200.0
2013-04-10 10:00:00,9.25,9.28,9.25,9.28,2960800.0,8.7125,8.7408,8.7125,8.7408,2960800.0
2013-04-10 10:10:00,9.28,9.29,9.26,9.27,2349600.0,8.7408,8.7502,8.7219,8.7313,2349600.0
2013-04-10 10:20:00,9.26,9.29,9.26,9.28,1822400.0,8.7219,8.7502,8.7219,8.7408,1822400.0
2013-04-10 10:30:00,9.28,9.29,9.27,9.28,1192000.0,8.7408,8.7502,8.7313,8.7408,1192000.0
2013-04-10 10:40:00,9.28,9.31,9.28,9.3,1947200.0,8.7408,8.769,8.7408,8.7596,1947200.0
2013-04-10 10:50:00,9.3,9.33,9.3,9.33,2299200.0,8.7596,8.7879,8.7596,8.7879,2299200.0
2013-04-10 11:00:00,9.33,9.35,9.32,9.35,2206400.0,8.7879,8.8067,8.7784,8.8067,2206400.0
2013-04-10 11:10:00,9.35,9.36,9.33,9.33,954400.0,8.8067,8.8161,8.7879,8.7879,954400.0
2013-04-10 11:20:00,9.33,9.34,9.33,9.34,796000.0,8.7879,8.7973,8.7879,8.7973,796000.0
2013-04-10 11:30:00,9.34,9.34,9.33,9.34,792800.0,8.7973,8.7973,8.7879,8.7973,792800.0
2013-04-10 11:40:00,9.34,9.36,9.34,9.35,898400.0,8.7973,8.8161,8.7973,8.8067,898400.0
2013-04-10 11:50:00,9.35,9.36,9.35,9.35,982400.0,8.8067,8.8161,8.8067,8.8067,982400.0
2013-04-10 12:00:00,9.35,9.35,9.34,9.35,572000.0,8.8067,8.8067,8.7973,8.8067,572000.0
2013-04-10 12:10:00,9.35,9.36,9.35,9.36,322400.0,8.8067,8.8161,8.8067,8.8161,322400.0
2013-04-10 12:20:00,9.36,9.36,9.35,9.35,620000.0,8.8161,8.8161,8.8067,8.8067,620000.0
2013-04-10 12:30:00,9.35,9.38,9.35,9.37,918400.0,8.8067,8.8349,8.8067,8.8255,918400.0
2013-04-10 12:40:00,9.37,9.38,9.37,9.38,1059200.0,8.8255,8.8349,8.8255,8.8349,1059200.0
2013-04-10 12:50:00,9.38,9.38,9.37,9.38,351200.0,8.8349,8.8349,8.8255,8.8349,351200.0
2013-04-10 13:00:00,9.38,9.38,9.37,9.37,246400.0,8.8349,8.8349,8.8255,8.8255,246400.0
2013-04-10 13:10:00,9.37,9.38,9.37,9.37,506400.0,8.8255,8.8349,8.8255,8.8255,506400.0
2013-04-10 13:20:00,9.37,9.38,9.37,9.38,979200.0,8.8255,8.8349,8.8255,8.8349,979200.0
2013-04-10 13:30:00,9.38,9.39,9.37,9.37,593600.0,8.8349,8.8444,8.8255,8.8255,593600.0
2013-04-10 13:40:00,9.37,9.38,9.37,9.38,424800.0,8.8255,8.8349,8.8255,8.8349,424800.0
2013-04-10 13:50:00,9.38,9.38,9.37,9.37,481600.0,8.8349,8.8349,8.8255,8.8255,481600.0
2013-04-10 14:00:00,9.37,9.38,9.37,9.38,363200.0,8.8255,8.8349,8.8255,8.8349,363200.0
2013-04-10 14:10:00,9.38,9.39,9.38,9.38,631200.0,8.8349,8.8444,8.8349,8.8349,631200.0
2013-04-10 14:20:00,9.38,9.39,9.36,9.37,1032000.0,8.8349,8.8444,8.8161,8.8255,1032000.0
2013-04-10 14:30:00,9.37,9.37,9.35,9.36,1014400.0,8.8255,8.8255,8.8067,8.8161,1014400.0
2013-04-10 14:40:00,9.36,9.37,9.36,9.37,830400.0,8.8161,8.8255,8.8161,8.8255,830400.0
2013-04-10 14:50:00,9.37,9.37,9.37,9.37,495200.0,8.8255,8.8255,8.8255,8.8255,495200.0
2013-04-10 15:00:00,9.37,9.37,9.35,9.35,734400.0,8.8255,8.8255,8.8067,8.8067,734400.0
2013-04-10 15:10:00,9.35,9.36,9.35,9.35,1217600.0,8.8067,8.8161,8.8067,8.8067,1217600.0
2013-04-10 15:20:00,9.35,9.37,9.35,9.37,2215200.0,8.8067,8.8255,8.8067,8.8255,2215200.0
2013-04-10 15:30:00,9.37,9.38,9.36,9.38,1957600.0,8.8255,8.8349,8.8161,8.8349,1957600.0
2013-04-10 15:40:00,9.38,9.39,9.38,9.38,1904000.0,8.8349,8.8444,8.8349,8.8349,1904000.0
2013-04-10 15:50:00,9.38,9.39,9.37,9.37,3084000.0,8.8349,8.8444,8.8255,8.8255,3084000.0
2013-04-11 09:30:00,9.37,9.39,9.37,9.37,1420800.0,8.8255,8.8444,8.8255,8.8255,1420800.0
2013-04-11 09:40:00,9.37,9.4,9.36,9.4,2020000.0,8.8255,8.8538,8.8161,8.8538,2020000.0
2013-04-11 09:50:00,9.4,9.41,9.39,9.39,1787200.0,8.8538,8.8632,8.8444,8.8444,1787200.0
2013-04-11 10:00:00,9.39,9.43,9.39,9.42,1702400.0,8.8444,8.882,8.8444,8.8726,1702400.0
2013-04-11 10:10:00,9.42,9.42,9.4,9.41,1127200.0,8.8726,8.8726,8.8538,8.8632,1127200.0
2013-04-11 10:20:00,9.41,9.43,9.41,9.43,950400.0,8.8632,8.882,8.8632,8.882,950400.0
2013-04-11 10:30:00,9.43,9.44,9.41,9.43,1390400.0,8.882,8.8915,8.8632,8.882,1390400.0
2013-04-11 10:40:00,9.43,9.45,9.42,9.44,1191200.0,8.882,8.9009,8.8726,8.8915,1191200.0
2013-04-11 10:50:00,9.44,9.47,9.44,9.47,1862400.0,8.8915,8.9197,8.8915,8.9197,1862400.0
2013-04-11 11:00:00,9.47,9.47,9.46,9.47,1851200.0,8.9197,8.9197,8.9103,8.9197,1851200.0
2013-04-11 11:10:00,9.47,9.49,9.46,9.49,1611200.0,8.9197,8.9386,8.9103,8.9386,1611200.0
2013-04-11 11:20:00,9.49,9.49,9.48,9.48,1132800.0,8.9386,8.9386,8.9291,8.9291,1132800.0
2013-04-11 11:30:00,9.48,9.48,9.46,9.46,1275200.0,8.9291,8.9291,8.9103,8.9103,1275200.0
2013-04-11 11:40:00,9.46,9.46,9.44,9.45,2212000.0,8.9103,8.9103,8.8915,8.9009,2212000.0
2013-04-11 11:50:00,9.45,9.46,9.44,9.46,1223200.0,8.9009,8.9103,8.8915,8.9103,1223200.0
2013-04-11 12:00:00,9.46,9.46,9.44,9.45,1201600.0,8.9103,8.9103,8.8915,8.9009,1201600.0
2013-04-11 12:10:00,9.45,9.45,9.43,9.44,708000.0,8.9009,8.9009,8.882,8.8915,708000.0
2013-04-11 12:20:00,9.44,9.45,9.43,9.44,713600.0,8.8915,8.9009,8.882,8.8915,713600.0
2013-04-11 12:30:00,9.44,9.46,9.44,9.46,582400.0,8.8915,8.9103,8.8915,8.9103,582400.0
2013-04-11 12:40:00,9.45,9.46,9.45,9.45,603200.0,8.9009,8.9103,8.9009,8.9009,603200.0
2013-04-11 12:50:00,9.45,9.47,9.45,9.47,861600.0,8.9009,8.9197,8.9009,8.9197,861600.0
2013-04-11 13:00:00,9.47,9.48,9.47,9.48,1675200.0,8.9197,8.9291,8.9197,8.9291,1675200.0
2013-04-11 13:10:00,9.48,9.48,9.47,9.47,203200.0,8.9291,8.9291,8.9197,8.9197,203200.0
2013-04-11 13:20:00,9.47,9.48,9.47,9.47,378400.0,8.9197,8.9291,8.9197,8.9197,378400.0
2013-04-11 13:30:00,9.46,9.49,9.46,9.48,836800.0,8.9103,8.9386,8.9103,8.9291,836800.0
2013-04-11 13:40:00,9.48,9.48,9.47,9.47,627200.0,8.9291,8.9291,8.9197,8.9197,627200.0
2013-04-11 13:50:00,9.47,9.47,9.44,9.44,1072800.0,8.9197,8.9197,8.8915,8.8915,1072800.0
2013-04-11 14:00:00,9.44,9.45,9.43,9.44,1026400.0,8.8915,8.9009,8.882,8.8915,1026400.0
2013-04-11 14:10:00,9.43,9.44,9.42,9.43,1212800.0,8.882,8.8915,8.8726,8.882,1212800.0
2013-04-11 14:20:00,9.43,9.44,9.43,9.44,791200.0,8.882,8.8915,8.882,8.8915,791200.0
2013-04-11 14:30:00,9.44,9.46,9.44,9.45,1221600.0,8.8915,8.9103,8.8915,8.9009,1221600.0
2013-04-11 14:40:00,9.45,9.46,9.44,9.44,408000.0,8.9009,8.9103,8.8915,8.8915,408000.0
2013-04-11 14:50:00,9.44,9.46,9.44,9.46,680800.0,8.8915,8.9103,8.8915,8.9103,680800.0
2013-04-11 15:00:00,9.46,9.47,9.45,9.46,590400.0,8.9103,8.9197,8.9009,8.9103,590400.0
2013-04-11 15:10:00,9.46,9.47,9.44,9.44,518400.0,8.9103,8.9197,8.8915,8.8915,518400.0
2013-04-11 15:20:00,9.44,9.45,9.43,9.44,684000.0,8.8915,8.9009,8.882,8.8915,684000.0
2013-04-11 15:30:00,9.44,9.46,9.43,9.44,1334400.0,8.8915,8.9103,8.882,8.8915,1334400.0
2013-04-11 15:40:00,9.44,9.44,9.41,9.43,1345600.0,8.8915,8.8915,8.8632,8.882,1345600.0
2013-04-11 15:50:00,9.43,9.45,9.43,9.44,1806400.0,8.882,8.9009,8.882,8.8915,1806400.0
2013-04-12 09:30:00,9.37,9.39,9.37,9.39,2318400.0,8.8255,8.8444,8.8255,8.8444,2318400.0
2013-04-12 09:40:00,9.39,9.42,9.38,9.41,2016800.0,8.8444,8.8726,8.8349,8.8632,2016800.0
2013-04-12 09:50:00,9.41,9.41,9.36,9.37,2485600.0,8.8632,8.8632,8.8161,8.8255,2485600.0
2013-04-12 10:00:00,9.36,9.37,9.35,9.37,2188800.0,8.8161,8.8255,8.8067,8.8255,2188800.0
2013-04-12 10:10:00,9.37,9.39,9.36,9.36,1465600.0,8.8255,8.8444,8.8161,8.8161,1465600.0
2013-04-12 10:20:00,9.36,9.38,9.35,9.37,1241600.0,8.8161,8.8349,8.8067,8.8255,1241600.0
2013-04-12 10:30:00,9.37,9.37,9.34,9.35,2916000.0,8.8255,8.8255,8.7973,8.8067,2916000.0
2013-04-12 10:40:00,9.35,9.35,9.29,9.3,4470400.0,8.8067,8.8067,8.7502,8.7596,4470400.0
2013-04-12 10:50:00,9.3,9.32,9.3,9.31,1942400.0,8.7596,8.7784,8.7596,8.769,1942400.0
2013-04-12 11:00:00,9.31,9.31,9.28,9.29,1696800.0,8.769,8.769,8.7408,8.7502,1696800.0
2013-04-12 11:10:00,9.3,9.33,9.29,9.33,1636000.0,8.7596,8.7879,8.7502,8.7879,1636000.0
2013-04-12 11:20:00,9.33,9.33,9.31,9.33,1216800.0,8.7879,8.7879,8.769,8.7879,1216800.0
2013-04-12 11:30:00,9.33,9.33,9.32,9.32,959200.0,8.7879,8.7879,8.7784,8.7784,959200.0
2013-04-12 11:40:00,9.32,9.33,9.31,9.32,1404000.0,8.7784,8.7879,8.769,8.7784,1404000.0
2013-04-12 11:50:00,9.32,9.35,9.32,9.35,1396000.0,8.7784,8.8067,8.7784,8.8067,1396000.0
2013-04-12 12:00:00,9.35,9.35,9.34,9.35,977600.0,8.8067,8.8067,8.7973,8.8067,977600.0
2013-04-12 12:10:00,9.35,9.35,9.33,9.34,455200.0,8.8067,8.8067,8.7879,8.7973,455200.0
2013-04-12 12:20:00,9.34,9.34,9.33,9.33,408800.0,8.7973,8.7973,8.7879,8.7879,408800.0
2013-04-12 12:30:00,9.33,9.35,9.33,9.35,835200.0,8.7879,8.8067,8.7879,8.8067,835200.0
2013-04-12 12:40:00,9.35,9.36,9.34,9.35,869600.0,8.8067,8.8161,8.7973,8.8067,869600.0
2013-04-12 12:50:00,9.34,9.36,9.34,9.36,774400.0,8.7973,8.8161,8.7973,8.8161,774400.0
2013-04-12 13:00:00,9.36,9.38,9.36,9.38,1296800.0,8.8161,8.8349,8.8161,8.8349,1296800.0
2013-04-12 13:10:00,9.38,9.38,9.36,9.36,1372000.0,8.8349,8.8349,8.8161,8.8161,1372000.0
2013-04-12 13:20:00,9.36,9.36,9.35,9.36,633600.0,8.8161,8.8161,8.8067,8.8161,633600.0
2013-04-12 13:30:00,9.36,9.36,9.35,9.35,520000.0,8.8161,8.8161,8.8067,8.8067,520000.0
2013-04-12 13:40:00,9.35,9.37,9.35,9.37,540000.0,8.8067,8.8255,8.8067,8.8255,540000.0
2013-04-12 13:50:00,9.37,9.37,9.35,9.35,606400.0,8.8255,8.8255,8.8067,8.8067,606400.0
2013-04-12 14:00:00,9.36,9.36,9.35,9.36,442400.0,8.8161,8.8161,8.8067,8.8161,442400.0
2013-04-12 14:10:00,9.36,9.36,9.35,9.35,455200.0,8.8161,8.8161,8.8067,8.8067,455200.0
2013-04-12 14:20:00,9.35,9.36,9.34,9.34,711200.0,8.8067,8.8161,8.7973,8.7973,711200.0
2013-04-12 14:30:00,9.34,9.35,9.34,9.35,928000.0,8.7973,8.8067,8.7973,8.8067,928000.0
2013-04-12 14:40:00,9.35,9.36,9.35,9.35,615200.0,8.8067,8.8161,8.8067,8.8067,615200.0
2013-04-12 14:50:00,9.35,9.35,9.34,9.35,459200.0,8.8067,8.8067,8.7973,8.8067,459200.0
2013-04-12 15:00:00,9.35,9.36,9.35,9.35,342400.0,8.8067,8.8161,8.8067,8.8067,342400.0
2013-04-12 15:10:00,9.35,9.38,9.35,9.37,910400.0,8.8067,8.8349,8.8067,8.8255,910400.0
2013-04-12 15:20:00,9.37,9.37,9.36,9.37,569600.0,8.8255,8.8255,8.8161,8.8255,569600.0
2013-04-12 15:30:00,9.37,9.37,9.36,9.37,711200.0,8.8255,8.8255,8.8161,8.8255,711200.0
2013-04-12 15:40:00,9.37,9.38,9.37,9.37,1073600.0,8.8255,8.8349,8.8255,8.8255,1073600.0
2013-04-12 15:50:00,9.38,9.39,9.37,9.39,2865600.0,8.8349,8.8444,8.8255,8.8444,2865600.0
2013-04-15 09:30:00,9.29,9.31,9.27,9.3,2048800.0,8.7502,8.769,8.7313,8.7596,2048800.0
2013-04-15 09:40:00,9.31,9.31,9.25,9.25,2082400.0,8.769,8.769,8.7125,8.7125,2082400.0
2013-04-15 09:50:00,9.25,9.3,9.25,9.29,1251200.0,8.7125,8.7596,8.7125,8.7502,1251200.0
2013-04-15 10:00:00,9.29,9.29,9.23,9.25,2478400.0,8.7502,8.7502,8.6937,8.7125,2478400.0
2013-04-15 10:10:00,9.25,9.27,9.24,9.27,1552000.0,8.7125,8.7313,8.7031,8.7313,1552000.0
2013-04-15 10:20:00,9.27,9.27,9.24,9.26,909600.0,8.7313,8.7313,8.7031,8.7219,909600.0
2013-04-15 10:30:00,9.26,9.28,9.25,9.27,1326400.0,8.7219,8.7408,8.7125,8.7313,1326400.0
2013-04-15 10:40:00,9.27,9.29,9.25,9.29,1484800.0,8.7313,8.7502,8.7125,8.7502,1484800.0
2013-04-15 10:50:00,9.29,9.29,9.26,9.28,1143200.0,8.7502,8.7502,8.7219,8.7408,1143200.0
2013-04-15 11:00:00,9.28,9.28,9.26,9.26,883200.0,8.7408,8.7408,8.7219,8.7219,883200.0
2013-04-15 11:10:00,9.26,9.26,9.24,9.24,1071200.0,8.7219,8.7219,8.7031,8.7031,1071200.0
2013-04-15 11:20:00,9.24,9.26,9.24,9.25,714400.0,8.7031,8.7219,8.7031,8.7125,714400.0
2013-04-15 11:30:00,9.25,9.28,9.24,9.28,1669600.0,8.7125,8.7408,8.7031,8.7408,1669600.0
2013-04-15 11:40:00,9.28,9.28,9.24,9.24,1868000.0,8.7408,8.7408,8.7031,8.7031,1868000.0
2013-04-15 11:50:00,9.24,9.24,9.19,9.2,2860800.0,8.7031,8.7031,8.656,8.6654,2860800.0
2013-04-15 12:00:00,9.2,9.2,9.17,9.19,2454400.0,8.6654,8.6654,8.6371,8.656,2454400.0
2013-04-15 12:10:00,9.19,9.21,9.19,9.2,760800.0,8.656,8.6748,8.656,8.6654,760800.0
2013-04-15 12:20:00,9.2,9.2,9.17,9.19,752000.0,8.6654,8.6654,8.6371,8.656,752000.0
2013-04-15 12:30:00,9.18,9.18,9.14,9.15,1560800.0,8.6466,8.6466,8.6089,8.6183,1560800.0
2013-04-15 12:40:00,9.15,9.16,9.13,9.14,947200.0,8.6183,8.6277,8.5995,8.6089,947200.0
2013-04-15 12:50:00,9.14,9.14,9.09,9.13,1975200.0,8.6089,8.6089,8.5618,8.5995,1975200.0
2013-04-15 13:00:00,9.13,9.14,9.11,9.14,1262400.0,8.5995,8.6089,8.5806,8.6089,1262400.0
2013-04-15 13:10:00,9.14,9.14,9.12,9.13,1080800.0,8.6089,8.6089,8.5901,8.5995,1080800.0
2013-04-15 13:20:00,9.13,9.14,9.12,9.13,702400.0,8.5995,8.6089,8.5901,8.5995,702400.0
2013-04-15 13:30:00,9.13,9.14,9.13,9.14,429600.0,8.5995,8.6089,8.5995,8.6089,429600.0
2013-04-15 13:40:00,9.14,9.14,9.12,9.13,969600.0,8.6089,8.6089,8.5901,8.5995,969600.0
2013-04-15 13:50:00,9.14,9.14,9.11,9.12,891200.0,8.6089,8.6089,8.5806,8.5901,891200.0
2013-04-15 14:00:00,9.12,9.12,9.07,9.09,1819200.0,8.5901,8.5901,8.543,8.5618,1819200.0
2013-04-15 14:10:00,9.09,9.09,9.06,9.08,1366400.0,8.5618,8.5618,8.5335,8.5524,1366400.0
2013-04-15 14:20:00,9.08,9.1,9.07,9.08,1302400.0,8.5524,8.5712,8.543,8.5524,1302400.0
2013-04-15 14:30:00,9.08,9.1,9.08,9.09,750400.0,8.5524,8.5712,8.5524,8.5618,750400.0
2013-04-15 14:40:00,9.09,9.15,9.09,9.13,1736800.0,8.5618,8.6183,8.5618,8.5995,1736800.0
2013-04-15 14:50:00,9.13,9.13,9.05,9.06,1830400.0,8.5995,8.5995,8.5241,8.5335,1830400.0
2013-04-15 15:00:00,9.06,9.09,9.02,9.04,4053600.0,8.5335,8.5618,8.4959,8.5147,4053600.0
2013-04-15 15:10:00,9.04,9.08,9.01,9.07,4075200.0,8.5147,8.5524,8.4864,8.543,4075200.0
2013-04-15 15:20:00,9.07,9.08,9.03,9.03,2127200.0,8.543,8.5524,8.5053,8.5053,2127200.0
2013-04-15 15:30:00,9.04,9.04,8.97,8.99,3964800.0,8.5147,8.5147,8.4488,8.4676,3964800.0
2013-04-15 15:40:00,8.99,9.04,8.99,9.0,4455200.0,8.4676,8.5147,8.4676,8.477,4455200.0
2013-04-15 15:50:00,9.0,9.04,8.95,8.95,4900000.0,8.477,8.5147,8.4299,8.4299,4900000.0
2013-04-16 09:30:00,9.09,9.12,9.07,9.12,5029600.0,8.5618,8.5901,8.543,8.5901,5029600.0
2013-04-16 09:40:00,9.12,9.12,9.08,9.1,2036000.0,8.5901,8.5901,8.5524,8.5712,2036000.0
2013-04-16 09:50:00,9.1,9.1,9.08,9.1,1761600.0,8.5712,8.5712,8.5524,8.5712,1761600.0
2013-04-16 10:00:00,9.1,9.12,9.08,9.11,2036000.0,8.5712,8.5901,8.5524,8.5806,2036000.0
2013-04-16 10:10:00,9.11,9.12,9.06,9.07,2064800.0,8.5806,8.5901,8.5335,8.543,2064800.0
2013-04-16 10:20:00,9.07,9.09,9.06,9.08,1862400.0,8.543,8.5618,8.5335,8.5524,1862400.0
2013-04-16 10:30:00,9.08,9.1,9.07,9.07,1367200.0,8.5524,8.5712,8.543,8.543,1367200.0
2013-04-16 10:40:00,9.07,9.07,9.04,9.06,2081600.0,8.543,8.543,8.5147,8.5335,2081600.0
2013-04-16 10:50:00,9.06,9.07,9.05,9.07,1146400.0,8.5335,8.543,8.5241,8.543,1146400.0
2013-04-16 11:00:00,9.07,9.09,9.06,9.08,1175200.0,8.543,8.5618,8.5335,8.5524,1175200.0
2013-04-16 11:10:00,9.08,9.13,9.08,9.11,2010400.0,8.5524,8.5995,8.5524,8.5806,2010400.0
2013-04-16 11:20:00,9.11,9.13,9.11,9.12,1466400.0,8.5806,8.5995,8.5806,8.5901,1466400.0
2013-04-16 11:30:00,9.12,9.13,9.11,9.12,1320000.0,8.5901,8.5995,8.5806,8.5901,1320000.0
2013-04-16 11:40:00,9.12,9.15,9.11,9.14,1384000.0,8.5901,8.6183,8.5806,8.6089,1384000.0
2013-04-16 11:50:00,9.14,9.17,9.14,9.15,1311200.0,8.6089,8.6371,8.6089,8.6183,1311200.0
2013-04-16 12:00:00,9.15,9.16,9.15,9.15,1253600.0,8.6183,8.6277,8.6183,8.6183,1253600.0
2013-04-16 12:10:00,9.15,9.16,9.14,9.15,456000.0,8.6183,8.6277,8.6089,8.6183,456000.0
2013-04-16 12:20:00,9.14,9.15,9.14,9.15,556800.0,8.6089,8.6183,8.6089,8.6183,556800.0
2013-04-16 12:30:00,9.15,9.17,9.15,9.15,633600.0,8.6183,8.6371,8.6183,8.6183,633600.0
2013-04-16 12:40:00,9.15,9.16,9.15,9.15,324800.0,8.6183,8.6277,8.6183,8.6183,324800.0
2013-04-16 12:50:00,9.15,9.19,9.15,9.19,1790400.0,8.6183,8.656,8.6183,8.656,1790400.0
2013-04-16 13:00:00,9.19,9.19,9.18,9.18,816800.0,8.656,8.656,8.6466,8.6466,816800.0
2013-04-16 13:10:00,9.18,9.19,9.18,9.18,351200.0,8.6466,8.656,8.6466,8.6466,351200.0
2013-04-16 13:20:00,9.18,9.19,9.18,9.18,288800.0,8.6466,8.656,8.6466,8.6466,288800.0
2013-04-16 13:30:00,9.18,9.2,9.18,9.18,821600.0,8.6466,8.6654,8.6466,8.6466,821600.0
2013-04-16 13:40:00,9.18,9.18,9.17,9.17,622400.0,8.6466,8.6466,8.6371,8.6371,622400.0
2013-04-16 13:50:00,9.17,9.18,9.17,9.17,492800.0,8.6371,8.6466,8.6371,8.6371,492800.0
2013-04-16 14:00:00,9.17,9.18,9.17,9.18,452000.0,8.6371,8.6466,8.6371,8.6466,452000.0
2013-04-16 14:10:00,9.18,9.18,9.15,9.15,556000.0,8.6466,8.6466,8.6183,8.6183,556000.0
2013-04-16 14:20:00,9.16,9.17,9.14,9.16,529600.0,8.6277,8.6371,8.6089,8.6277,529600.0
2013-04-16 14:30:00,9.16,9.16,9.14,9.15,918400.0,8.6277,8.6277,8.6089,8.6183,918400.0
2013-04-16 14:40:00,9.15,9.17,9.15,9.16,566400.0,8.6183,8.6371,8.6183,8.6277,566400.0
2013-04-16 14:50:00,9.16,9.17,9.13,9.13,1288800.0,8.6277,8.6371,8.5995,8.5995,1288800.0
2013-04-16 15:00:00,9.13,9.15,9.13,9.15,784000.0,8.5995,8.6183,8.5995,8.6183,784000.0
2013-04-16 15:10:00,9.15,9.18,9.15,9.16,1192000.0,8.6183,8.6466,8.6183,8.6277,1192000.0
2013-04-16 15:20:00,9.16,9.18,9.16,9.18,713600.0,8.6277,8.6466,8.6277,8.6466,713600.0
2013-04-16 15:30:00,9.18,9.2,9.18,9.19,699200.0,8.6466,8.6654,8.6466,8.656,699200.0
2013-04-16 15:40:00,9.2,9.21,9.2,9.2,2038400.0,8.6654,8.6748,8.6654,8.6654,2038400.0
2013-04-16 15:50:00,9.2,9.22,9.19,9.21,2536000.0,8.6654,8.6842,8.656,8.6748,2536000.0
2013-04-17 09:30:00,9.08,9.09,9.03,9.03,4285600.0,8.5524,8.5618,8.5053,8.5053,4285600.0
2013-04-17 09:40:00,9.03,9.07,9.01,9.06,6481600.0,8.5053,8.543,8.4864,8.5335,6481600.0
2013-04-17 09:50:00,9.06,9.08,9.03,9.05,3338400.0,8.5335,8.5524,8.5053,8.5241,3338400.0
2013-04-17 10:00:00,9.05,9.06,9.01,9.02,4519200.0,8.5241,8.5335,8.4864,8.4959,4519200.0
2013-04-17 10:10:00,9.02,9.04,8.98,8.99,2845600.0,8.4959,8.5147,8.4582,8.4676,2845600.0
2013-04-17 10:20:00,8.99,9.02,8.98,9.01,3146400.0,8.4676,8.4959,8.4582,8.4864,3146400.0
2013-04-17 10:30:00,9.01,9.01,8.97,8.97,2318400.0,8.4864,8.4864,8.4488,8.4488,2318400.0
2013-04-17 10:40:00,8.97,8.98,8.93,8.94,4039200.0,8.4488,8.4582,8.4111,8.4205,4039200.0
2013-04-17 10:50:00,8.95,8.95,8.9,8.9,3162400.0,8.4299,8.4299,8.3828,8.3828,3162400.0
2013-04-17 11:00:00,8.9,8.93,8.88,8.9,4253600.0,8.3828,8.4111,8.364,8.3828,4253600.0
2013-04-17 11:10:00,8.9,8.93,8.89,8.92,2872000.0,8.3828,8.4111,8.3734,8.4017,2872000.0
2013-04-17 11:20:00,8.92,8.95,8.92,8.93,2858400.0,8.4017,8.4299,8.4017,8.4111,2858400.0
2013-04-17 11:30:00,8.94,8.94,8.91,8.94,2306400.0,8.4205,8.4205,8.3923,8.4205,2306400.0
2013-04-17 11:40:00,8.94,8.95,8.92,8.93,1775200.0,8.4205,8.4299,8.4017,8.4111,1775200.0
2013-04-17 11:50:00,8.93,8.95,8.92,8.93,1088000.0,8.4111,8.4299,8.4017,8.4111,1088000.0
2013-04-17 12:00:00,8.93,8.94,8.9,8.9,1245600.0,8.4111,8.4205,8.3828,8.3828,1245600.0
2013-04-17 12:10:00,8.9,8.91,8.88,8.9,2509600.0,8.3828,8.3923,8.364,8.3828,2509600.0
2013-04-17 12:20:00,8.9,8.9,8.85,8.86,4278400.0,8.3828,8.3828,8.3357,8.3452,4278400.0
2013-04-17 12:30:00,8.86,8.9,8.86,8.89,2092000.0,8.3452,8.3828,8.3452,8.3734,2092000.0
2013-04-17 12:40:00,8.89,8.89,8.86,8.87,1807200.0,8.3734,8.3734,8.3452,8.3546,1807200.0
2013-04-17 12:50:00,8.87,8.91,8.85,8.91,2738400.0,8.3546,8.3923,8.3357,8.3923,2738400.0
2013-04-17 13:00:00,8.91,8.93,8.9,8.91,1793600.0,8.3923,8.4111,8.3828,8.3923,1793600.0
2013-04-17 13:10:00,8.91,8.91,8.89,8.9,1175200.0,8.3923,8.3923,8.3734,8.3828,1175200.0
2013-04-17 13:20:00,8.9,8.93,8.9,8.92,3644800.0,8.3828,8.4111,8.3828,8.4017,3644800.0
2013-04-17 13:30:00,8.92,8.95,8.92,8.95,1560800.0,8.4017,8.4299,8.4017,8.4299,1560800.0
2013-04-17 13:40:00,8.95,8.98,8.95,8.96,3264800.0,8.4299,8.4582,8.4299,8.4394,3264800.0
2013-04-17 13:50:00,8.96,8.96,8.93,8.95,1871200.0,8.4394,8.4394,8.4111,8.4299,1871200.0
2013-04-17 14:00:00,8.95,8.97,8.93,8.94,2134400.0,8.4299,8.4488,8.4111,8.4205,2134400.0
2013-04-17 14:10:00,8.95,8.96,8.94,8.94,1487200.0,8.4299,8.4394,8.4205,8.4205,1487200.0
2013-04-17 14:20:00,8.94,8.98,8.93,8.97,1835200.0,8.4205,8.4582,8.4111,8.4488,1835200.0
2013-04-17 14:30:00,8.97,8.97,8.94,8.95,1486400.0,8.4488,8.4488,8.4205,8.4299,1486400.0
2013-04-17 14:40:00,8.94,8.95,8.91,8.91,2632000.0,8.4205,8.4299,8.3923,8.3923,2632000.0
2013-04-17 14:50:00,8.91,8.95,8.9,8.94,1224800.0,8.3923,8.4299,8.3828,8.4205,1224800.0
2013-04-17 15:00:00,8.94,8.97,8.93,8.95,1867200.0,8.4205,8.4488,8.4111,8.4299,1867200.0
2013-04-17 15:10:00,8.95,8.99,8.94,8.97,3039200.0,8.4299,8.4676,8.4205,8.4488,3039200.0
2013-04-17 15:20:00,8.97,8.98,8.95,8.96,2354400.0,8.4488,8.4582,8.4299,8.4394,2354400.0
2013-04-17 15:30:00,8.96,8.97,8.92,8.93,2636000.0,8.4394,8.4488,8.4017,8.4111,2636000.0
2013-04-17 15:40:00,8.93,8.97,8.93,8.97,2433600.0,8.4111,8.4488,8.4111,8.4488,2433600.0
2013-04-17 15:50:00,8.97,8.98,8.94,8.94,4130400.0,8.4488,8.4582,8.4205,8.4205,4130400.0
2013-04-18 09:30:00,8.97,8.98,8.9,8.91,3794400.0,8.4488,8.4582,8.3828,8.3923,3794400.0
2013-04-18 09:40:00,8.91,8.95,8.91,8.93,2593600.0,8.3923,8.4299,8.3923,8.4111,2593600.0
2013-04-18 09:50:00,8.93,8.93,8.88,8.89,2256000.0,8.4111,8.4111,8.364,8.3734,2256000.0
2013-04-18 10:00:00,8.89,8.89,8.82,8.83,3957600.0,8.3734,8.3734,8.3075,8.3169,3957600.0
2013-04-18 10:10:00,8.83,8.87,8.83,8.84,2860800.0,8.3169,8.3546,8.3169,8.3263,2860800.0
2013-04-18 10:20:00,8.84,8.87,8.82,8.87,1886400.0,8.3263,8.3546,8.3075,8.3546,1886400.0
2013-04-18 10:30:00,8.87,8.91,8.87,8.89,3404800.0,8.3546,8.3923,8.3546,8.3734,3404800.0
2013-04-18 10:40:00,8.89,8.92,8.88,8.92,1713600.0,8.3734,8.4017,8.364,8.4017,1713600.0
2013-04-18 10:50:00,8.92,8.95,8.92,8.94,3294400.0,8.4017,8.4299,8.4017,8.4205,3294400.0
2013-04-18 11:00:00,8.94,8.94,8.9,8.91,1953600.0,8.4205,8.4205,8.3828,8.3923,1953600.0
2013-04-18 11:10:00,8.91,8.93,8.9,8.91,2327200.0,8.3923,8.4111,8.3828,8.3923,2327200.0
2013-04-18 11:20:00,8.92,8.93,8.89,8.89,834400.0,8.4017,8.4111,8.3734,8.3734,834400.0
2013-04-18 11:30:00,8.89,8.91,8.88,8.88,1179200.0,8.3734,8.3923,8.364,8.364,1179200.0
2013-04-18 11:40:00,8.88,8.89,8.84,8.86,2273600.0,8.364,8.3734,8.3263,8.3452,2273600.0
2013-04-18 11:50:00,8.86,8.88,8.85,8.88,1840000.0,8.3452,8.364,8.3357,8.364,1840000.0
2013-04-18 12:00:00,8.87,8.88,8.86,8.86,910400.0,8.3546,8.364,8.3452,8.3452,910400.0
2013-04-18 12:10:00,8.86,8.87,8.85,8.85,994400.0,8.3452,8.3546,8.3357,8.3357,994400.0
2013-04-18 12:20:00,8.85,8.88,8.85,8.86,949600.0,8.3357,8.364,8.3357,8.3452,949600.0
2013-04-18 12:30:00,8.86,8.87,8.85,8.86,847200.0,8.3452,8.3546,8.3357,8.3452,847200.0
2013-04-18 12:40:00,8.86,8.88,8.86,8.88,869600.0,8.3452,8.364,8.3452,8.364,869600.0
2013-04-18 12:50:00,8.88,8.9,8.88,8.89,994400.0,8.364,8.3828,8.364,8.3734,994400.0
2013-04-18 13:00:00,8.89,8.91,8.89,8.9,920800.0,8.3734,8.3923,8.3734,8.3828,920800.0
2013-04-18 13:10:00,8.9,8.92,8.88,8.88,860800.0,8.3828,8.4017,8.364,8.364,860800.0
2013-04-18 13:20:00,8.88,8.9,8.88,8.9,441600.0,8.364,8.3828,8.364,8.3828,441600.0
2013-04-18 13:30:00,8.89,8.89,8.87,8.88,477600.0,8.3734,8.3734,8.3546,8.364,477600.0
2013-04-18 13:40:00,8.88,8.89,8.86,8.86,607200.0,8.364,8.3734,8.3452,8.3452,607200.0
2013-04-18 13:50:00,8.86,8.87,8.85,8.87,612000.0,8.3452,8.3546,8.3357,8.3546,612000.0
2013-04-18 14:00:00,8.87,8.87,8.84,8.84,1163200.0,8.3546,8.3546,8.3263,8.3263,1163200.0
2013-04-18 14:10:00,8.84,8.84,8.81,8.82,2667200.0,8.3263,8.3263,8.2981,8.3075,2667200.0
2013-04-18 14:20:00,8.82,8.84,8.8,8.84,2549600.0,8.3075,8.3263,8.2886,8.3263,2549600.0
2013-04-18 14:30:00,8.84,8.84,8.82,8.83,1124000.0,8.3263,8.3263,8.3075,8.3169,1124000.0
2013-04-18 14:40:00,8.83,8.83,8.79,8.8,2054400.0,8.3169,8.3169,8.2792,8.2886,2054400.0
2013-04-18 14:50:00,8.8,8.81,8.76,8.79,3345600.0,8.2886,8.2981,8.251,8.2792,3345600.0
2013-04-18 15:00:00,8.79,8.81,8.78,8.8,1964800.0,8.2792,8.2981,8.2698,8.2886,1964800.0
2013-04-18 15:10:00,8.8,8.84,8.8,8.83,2246400.0,8.2886,8.3263,8.2886,8.3169,2246400.0
2013-04-18 15:20:00,8.83,8.83,8.81,8.83,1174400.0,8.3169,8.3169,8.2981,8.3169,1174400.0
2013-04-18 15:30:00,8.83,8.86,8.82,8.83,3008000.0,8.3169,8.3452,8.3075,8.3169,3008000.0
2013-04-18 15:40:00,8.83,8.86,8.83,8.85,2188000.0,8.3169,8.3452,8.3169,8.3357,2188000.0
2013-04-18 15:50:00,8.85,8.85,8.83,8.84,3638400.0,8.3357,8.3357,8.3169,8.3263,3638400.0
2013-04-19 09:30:00,8.87,8.9,8.85,8.9,2703200.0,8.3546,8.3828,8.3357,8.3828,2703200.0
2013-04-19 09:40:00,8.9,8.9,8.84,8.85,1695200.0,8.3828,8.3828,8.3263,8.3357,1695200.0
2013-04-19 09:50:00,8.85,8.87,8.83,8.87,1639200.0,8.3357,8.3546,8.3169,8.3546,1639200.0
2013-04-19 10:00:00,8.87,8.92,8.87,8.92,3706400.0,8.3546,8.4017,8.3546,8.4017,3706400.0
2013-04-19 10:10:00,8.92,8.92,8.9,8.92,1863200.0,8.4017,8.4017,8.3828,8.4017,1863200.0
2013-04-19 10:20:00,8.92,8.92,8.87,8.89,2032000.0,8.4017,8.4017,8.3546,8.3734,2032000.0
2013-04-19 10:30:00,8.89,8.91,8.89,8.9,1185600.0,8.3734,8.3923,8.3734,8.3828,1185600.0
2013-04-19 10:40:00,8.91,8.92,8.89,8.9,1780800.0,8.3923,8.4017,8.3734,8.3828,1780800.0
2013-04-19 10:50:00,8.9,8.92,8.88,8.92,952000.0,8.3828,8.4017,8.364,8.4017,952000.0
2013-04-19 11:00:00,8.92,8.95,8.91,8.94,2696000.0,8.4017,8.4299,8.3923,8.4205,2696000.0
2013-04-19 11:10:00,8.94,8.97,8.94,8.96,1886400.0,8.4205,8.4488,8.4205,8.4394,1886400.0
2013-04-19 11:20:00,8.96,8.97,8.95,8.95,1469600.0,8.4394,8.4488,8.4299,8.4299,1469600.0
2013-04-19 11:30:00,8.96,8.98,8.95,8.98,971200.0,8.4394,8.4582,8.4299,8.4582,971200.0
2013-04-19 11:40:00,8.98,8.98,8.97,8.97,671200.0,8.4582,8.4582,8.4488,8.4488,671200.0
2013-04-19 11:50:00,8.97,8.97,8.96,8.97,465600.0,8.4488,8.4488,8.4394,8.4488,465600.0
2013-04-19 12:00:00,8.97,8.97,8.96,8.96,661600.0,8.4488,8.4488,8.4394,8.4394,661600.0
2013-04-19 12:10:00,8.96,8.97,8.95,8.95,542400.0,8.4394,8.4488,8.4299,8.4299,542400.0
2013-04-19 12:20:00,8.95,8.95,8.94,8.95,600000.0,8.4299,8.4299,8.4205,8.4299,600000.0
2013-04-19 12:30:00,8.95,8.96,8.94,8.95,688800.0,8.4299,8.4394,8.4205,8.4299,688800.0
2013-04-19 12:40:00,8.95,8.95,8.92,8.92,523200.0,8.4299,8.4299,8.4017,8.4017,523200.0
2013-04-19 12:50:00,8.92,8.94,8.92,8.93,423200.0,8.4017,8.4205,8.4017,8.4111,423200.0
2013-04-19 13:00:00,8.93,8.94,8.92,8.92,538400.0,8.4111,8.4205,8.4017,8.4017,538400.0
2013-04-19 13:10:00,8.92,8.93,8.92,8.93,259200.0,8.4017,8.4111,8.4017,8.4111,259200.0
2013-04-19 13:20:00,8.93,8.96,8.93,8.96,1088800.0,8.4111,8.4394,8.4111,8.4394,1088800.0
2013-04-19 13:30:00,8.96,8.96,8.94,8.95,715200.0,8.4394,8.4394,8.4205,8.4299,715200.0
2013-04-19 13:40:00,8.95,8.95,8.94,8.94,340000.0,8.4299,8.4299,8.4205,8.4205,340000.0
2013-04-19 13:50:00,8.94,8.95,8.94,8.94,383200.0,8.4205,8.4299,8.4205,8.4205,383200.0
2013-04-19 14:00:00,8.94,8.96,8.94,8.96,809600.0,8.4205,8.4394,8.4205,8.4394,809600.0
2013-04-19 14:10:00,8.96,8.97,8.96,8.96,1666400.0,8.4394,8.4488,8.4394,8.4394,1666400.0
2013-04-19 14:20:00,8.96,8.97,8.96,8.96,936800.0,8.4394,8.4488,8.4394,8.4394,936800.0
2013-04-19 14:30:00,8.97,8.98,8.95,8.95,924000.0,8.4488,8.4582,8.4299,8.4299,924000.0
2013-04-19 14:40:00,8.95,8.96,8.94,8.94,839200.0,8.4299,8.4394,8.4205,8.4205,839200.0
2013-04-19 14:50:00,8.94,8.96,8.94,8.94,1127200.0,8.4205,8.4394,8.4205,8.4205,1127200.0
2013-04-19 15:00:00,8.95,8.96,8.93,8.95,1022400.0,8.4299,8.4394,8.4111,8.4299,1022400.0
2013-04-19 15:10:00,8.95,8.95,8.94,8.95,1121600.0,8.4299,8.4299,8.4205,8.4299,1121600.0
2013-04-19 15:20:00,8.95,8.97,8.95,8.97,1554400.0,8.4299,8.4488,8.4299,8.4488,1554400.0
2013-04-19 15:30:00,8.97,8.99,8.97,8.97,1676000.0,8.4488,8.4676,8.4488,8.4488,1676000.0
2013-04-19 15:40:00,8.98,8.99,8.97,8.99,1410400.0,8.4582,8.4676,8.4488,8.4676,1410400.0
2013-04-19 15:50:00,8.99,8.99,8.98,8.98,3577600.0,8.4676,8.4676,8.4582,8.4582,3577600.0
2013-04-22 09:30:00,9.02,9.05,8.99,8.99,2177600.0,8.4959,8.5241,8.4676,8.4676,2177600.0
2013-04-22 09:40:00,8.99,9.0,8.96,8.96,1949600.0,8.4676,8.477,8.4394,8.4394,1949600.0
2013-04-22 09:50:00,8.96,9.0,8.95,8.99,1126400.0,8.4394,8.477,8.4299,8.4676,1126400.0
2013-04-22 10:00:00,8.99,8.99,8.94,8.94,2173600.0,8.4676,8.4676,8.4205,8.4205,2173600.0
2013-04-22 10:10:00,8.94,8.95,8.92,8.94,2496000.0,8.4205,8.4299,8.4017,8.4205,2496000.0
2013-04-22 10:20:00,8.94,8.95,8.91,8.93,3182400.0,8.4205,8.4299,8.3923,8.4111,3182400.0
2013-04-22 10:30:00,8.93,8.93,8.9,8.92,2680000.0,8.4111,8.4111,8.3828,8.4017,2680000.0
2013-04-22 10:40:00,8.92,8.96,8.92,8.96,2035200.0,8.4017,8.4394,8.4017,8.4394,2035200.0
2013-04-22 10:50:00,8.96,8.96,8.94,8.96,1054400.0,8.4394,8.4394,8.4205,8.4394,1054400.0
2013-04-22 11:00:00,8.96,8.97,8.95,8.95,1032000.0,8.4394,8.4488,8.4299,8.4299,1032000.0
2013-04-22 11:10:00,8.95,8.96,8.94,8.95,1127200.0,8.4299,8.4394,8.4205,8.4299,1127200.0
2013-04-22 11:20:00,8.95,8.96,8.94,8.95,683200.0,8.4299,8.4394,8.4205,8.4299,683200.0
2013-04-22 11:30:00,8.95,8.98,8.95,8.98,1724800.0,8.4299,8.4582,8.4299,8.4582,1724800.0
2013-04-22 11:40:00,8.98,8.99,8.97,8.97,1664000.0,8.4582,8.4676,8.4488,8.4488,1664000.0
2013-04-22 11:50:00,8.97,9.01,8.97,9.0,1666400.0,8.4488,8.4864,8.4488,8.477,1666400.0
2013-04-22 12:00:00,9.0,9.02,9.0,9.02,863200.0,8.477,8.4959,8.477,8.4959,863200.0
2013-04-22 12:10:00,9.02,9.03,9.01,9.02,1432800.0,8.4959,8.5053,8.4864,8.4959,1432800.0
2013-04-22 12:20:00,9.02,9.02,9.01,9.02,424000.0,8.4959,8.4959,8.4864,8.4959,424000.0
2013-04-22 12:30:00,9.02,9.03,9.01,9.03,533600.0,8.4959,8.5053,8.4864,8.5053,533600.0
2013-04-22 12:40:00,9.03,9.05,9.03,9.04,1068800.0,8.5053,8.5241,8.5053,8.5147,1068800.0
2013-04-22 12:50:00,9.04,9.04,9.02,9.02,885600.0,8.5147,8.5147,8.4959,8.4959,885600.0
2013-04-22 13:00:00,9.03,9.03,9.01,9.02,368000.0,8.5053,8.5053,8.4864,8.4959,368000.0
2013-04-22 13:10:00,9.02,9.03,9.01,9.01,318400.0,8.4959,8.5053,8.4864,8.4864,318400.0
2013-04-22 13:20:00,9.02,9.03,9.01,9.02,276800.0,8.4959,8.5053,8.4864,8.4959,276800.0
2013-04-22 13:30:00,9.03,9.04,9.02,9.03,611200.0,8.5053,8.5147,8.4959,8.5053,611200.0
2013-04-22 13:40:00,9.03,9.04,9.02,9.03,696000.0,8.5053,8.5147,8.4959,8.5053,696000.0
2013-04-22 13:50:00,9.03,9.04,9.03,9.03,546400.0,8.5053,8.5147,8.5053,8.5053,546400.0
2013-04-22 14:00:00,9.03,9.04,9.03,9.04,372000.0,8.5053,8.5147,8.5053,8.5147,372000.0
2013-04-22 14:10:00,9.04,9.07,9.04,9.06,1255200.0,8.5147,8.543,8.5147,8.5335,1255200.0
2013-04-22 14:20:00,9.06,9.09,9.06,9.08,1572800.0,8.5335,8.5618,8.5335,8.5524,1572800.0
2013-04-22 14:30:00,9.08,9.1,9.08,9.1,1438400.0,8.5524,8.5712,8.5524,8.5712,1438400.0
2013-04-22 14:40:00,9.1,9.11,9.08,9.08,1164000.0,8.5712,8.5806,8.5524,8.5524,1164000.0
2013-04-22 14:50:00,9.08,9.09,9.08,9.08,724000.0,8.5524,8.5618,8.5524,8.5524,724000.0
2013-04-22 15:00:00,9.08,9.09,9.07,9.08,702400.0,8.5524,8.5618,8.543,8.5524,702400.0
2013-04-22 15:10:00,9.08,9.09,9.07,9.08,649600.0,8.5524,8.5618,8.543,8.5524,649600.0
2013-04-22 15:20:00,9.08,9.09,9.07,9.08,488000.0,8.5524,8.5618,8.543,8.5524,488000.0
2013-04-22 15:30:00,9.08,9.1,9.08,9.09,907200.0,8.5524,8.5712,8.5524,8.5618,907200.0
2013-04-22 15:40:00,9.09,9.09,9.07,9.08,832000.0,8.5618,8.5618,8.543,8.5524,832000.0
2013-04-22 15:50:00,9.07,9.08,9.06,9.07,1520800.0,8.543,8.5524,8.5335,8.543,1520800.0
2013-04-23 09:30:00,9.15,9.19,9.15,9.19,3520000.0,8.6183,8.656,8.6183,8.656,3520000.0
2013-04-23 09:40:00,9.19,9.21,9.18,9.21,3145600.0,8.656,8.6748,8.6466,8.6748,3145600.0
2013-04-23 09:50:00,9.21,9.22,9.18,9.19,1573600.0,8.6748,8.6842,8.6466,8.656,1573600.0
2013-04-23 10:00:00,9.19,9.21,9.18,9.18,2239200.0,8.656,8.6748,8.6466,8.6466,2239200.0
2013-04-23 10:10:00,9.18,9.22,9.18,9.22,1121600.0,8.6466,8.6842,8.6466,8.6842,1121600.0
2013-04-23 10:20:00,9.22,9.23,9.22,9.23,1488800.0,8.6842,8.6937,8.6842,8.6937,1488800.0
2013-04-23 10:30:00,9.23,9.24,9.22,9.22,1486400.0,8.6937,8.7031,8.6842,8.6842,1486400.0
2013-04-23 10:40:00,9.22,9.24,9.22,9.23,806400.0,8.6842,8.7031,8.6842,8.6937,806400.0
2013-04-23 10:50:00,9.23,9.23,9.22,9.22,867200.0,8.6937,8.6937,8.6842,8.6842,867200.0
2013-04-23 11:00:00,9.22,9.24,9.22,9.24,657600.0,8.6842,8.7031,8.6842,8.7031,657600.0
2013-04-23 11:10:00,9.24,9.24,9.22,9.24,1333600.0,8.7031,8.7031,8.6842,8.7031,1333600.0
2013-04-23 11:20:00,9.24,9.25,9.24,9.25,1183200.0,8.7031,8.7125,8.7031,8.7125,1183200.0
2013-04-23 11:30:00,9.24,9.26,9.24,9.25,460000.0,8.7031,8.7219,8.7031,8.7125,460000.0
2013-04-23 11:40:00,9.25,9.26,9.25,9.25,420000.0,8.7125,8.7219,8.7125,8.7125,420000.0
2013-04-23 11:50:00,9.25,9.26,9.25,9.26,658400.0,8.7125,8.7219,8.7125,8.7219,658400.0
2013-04-23 12:00:00,9.26,9.26,9.25,9.25,480800.0,8.7219,8.7219,8.7125,8.7125,480800.0
2013-04-23 12:10:00,9.25,9.26,9.24,9.25,616000.0,8.7125,8.7219,8.7031,8.7125,616000.0
2013-04-23 12:20:00,9.25,9.27,9.25,9.26,499200.0,8.7125,8.7313,8.7125,8.7219,499200.0
2013-04-23 12:30:00,9.26,9.27,9.26,9.26,405600.0,8.7219,8.7313,8.7219,8.7219,405600.0
2013-04-23 12:40:00,9.26,9.27,9.24,9.24,620000.0,8.7219,8.7313,8.7031,8.7031,620000.0
2013-04-23 12:50:00,9.24,9.25,9.24,9.25,391200.0,8.7031,8.7125,8.7031,8.7125,391200.0
2013-04-23 13:00:00,9.25,9.25,9.08,9.08,6940800.0,8.7125,8.7125,8.5524,8.5524,6940800.0
2013-04-23 13:10:00,9.08,9.26,9.06,9.25,19673600.0,8.5524,8.7219,8.5335,8.7125,19673600.0
2013-04-23 13:20:00,9.25,9.26,9.22,9.24,991200.0,8.7125,8.7219,8.6842,8.7031,991200.0
2013-04-23 13:30:00,9.23,9.24,9.22,9.23,817600.0,8.6937,8.7031,8.6842,8.6937,817600.0
2013-04-23 13:40:00,9.23,9.24,9.22,9.24,587200.0,8.6937,8.7031,8.6842,8.7031,587200.0
2013-04-23 13:50:00,9.24,9.25,9.24,9.24,293600.0,8.7031,8.7125,8.7031,8.7031,293600.0
2013-04-23 14:00:00,9.24,9.25,9.24,9.24,169600.0,8.7031,8.7125,8.7031,8.7031,169600.0
2013-04-23 14:10:00,9.24,9.24,9.22,9.22,445600.0,8.7031,8.7031,8.6842,8.6842,445600.0
2013-04-23 14:20:00,9.22,9.23,9.2,9.2,975200.0,8.6842,8.6937,8.6654,8.6654,975200.0
2013-04-23 14:30:00,9.2,9.21,9.19,9.21,1031200.0,8.6654,8.6748,8.656,8.6748,1031200.0
2013-04-23 14:40:00,9.22,9.22,9.2,9.22,656000.0,8.6842,8.6842,8.6654,8.6842,656000.0
2013-04-23 14:50:00,9.22,9.22,9.22,9.22,416800.0,8.6842,8.6842,8.6842,8.6842,416800.0
2013-04-23 15:00:00,9.23,9.24,9.22,9.23,1000800.0,8.6937,8.7031,8.6842,8.6937,1000800.0
2013-04-23 15:10:00,9.23,9.24,9.22,9.23,484000.0,8.6937,8.7031,8.6842,8.6937,484000.0
2013-04-23 15:20:00,9.23,9.25,9.23,9.25,674400.0,8.6937,8.7125,8.6937,8.7125,674400.0
2013-04-23 15:30:00,9.25,9.25,9.24,9.25,536800.0,8.7125,8.7125,8.7031,8.7125,536800.0
2013-04-23 15:40:00,9.25,9.26,9.24,9.26,813600.0,8.7125,8.7219,8.7031,8.7219,813600.0
2013-04-23 15:50:00,9.26,9.26,9.25,9.26,1730400.0,8.7219,8.7219,8.7125,8.7219,1730400.0
2013-04-24 09:30:00,9.26,9.29,9.25,9.28,2588800.0,8.7219,8.7502,8.7125,8.7408,2588800.0
2013-04-24 09:40:00,9.28,9.29,9.26,9.28,2456000.0,8.7408,8.7502,8.7219,8.7408,2456000.0
2013-04-24 09:50:00,9.28,9.29,9.26,9.27,1295200.0,8.7408,8.7502,8.7219,8.7313,1295200.0
2013-04-24 10:00:00,9.27,9.29,9.24,9.24,1251200.0,8.7313,8.7502,8.7031,8.7031,1251200.0
2013-04-24 10:10:00,9.24,9.25,9.23,9.24,1160000.0,8.7031,8.7125,8.6937,8.7031,1160000.0
2013-04-24 10:20:00,9.24,9.25,9.22,9.25,1774400.0,8.7031,8.7125,8.6842,8.7125,1774400.0
2013-04-24 10:30:00,9.25,9.27,9.25,9.26,1578400.0,8.7125,8.7313,8.7125,8.7219,1578400.0
2013-04-24 10:40:00,9.26,9.28,9.26,9.28,1349600.0,8.7219,8.7408,8.7219,8.7408,1349600.0
2013-04-24 10:50:00,9.28,9.29,9.27,9.28,980000.0,8.7408,8.7502,8.7313,8.7408,980000.0
2013-04-24 11:00:00,9.28,9.29,9.25,9.25,1312000.0,8.7408,8.7502,8.7125,8.7125,1312000.0
2013-04-24 11:10:00,9.25,9.26,9.24,9.26,1088800.0,8.7125,8.7219,8.7031,8.7219,1088800.0
2013-04-24 11:20:00,9.26,9.27,9.26,9.27,482400.0,8.7219,8.7313,8.7219,8.7313,482400.0
2013-04-24 11:30:00,9.27,9.28,9.26,9.26,532800.0,8.7313,8.7408,8.7219,8.7219,532800.0
2013-04-24 11:40:00,9.26,9.28,9.26,9.28,358400.0,8.7219,8.7408,8.7219,8.7408,358400.0
2013-04-24 11:50:00,9.28,9.28,9.27,9.27,502400.0,8.7408,8.7408,8.7313,8.7313,502400.0
2013-04-24 12:00:00,9.27,9.28,9.26,9.28,380000.0,8.7313,8.7408,8.7219,8.7408,380000.0
2013-04-24 12:10:00,9.27,9.27,9.26,9.26,864000.0,8.7313,8.7313,8.7219,8.7219,864000.0
2013-04-24 12:20:00,9.26,9.27,9.26,9.26,528000.0,8.7219,8.7313,8.7219,8.7219,528000.0
2013-04-24 12:30:00,9.26,9.27,9.25,9.25,563200.0,8.7219,8.7313,8.7125,8.7125,563200.0
2013-04-24 12:40:00,9.25,9.26,9.24,9.25,1088000.0,8.7125,8.7219,8.7031,8.7125,1088000.0
2013-04-24 12:50:00,9.25,9.26,9.25,9.25,308000.0,8.7125,8.7219,8.7125,8.7125,308000.0
2013-04-24 13:00:00,9.25,9.26,9.25,9.26,242400.0,8.7125,8.7219,8.7125,8.7219,242400.0
2013-04-24 13:10:00,9.26,9.27,9.26,9.27,874400.0,8.7219,8.7313,8.7219,8.7313,874400.0
2013-04-24 13:20:00,9.27,9.28,9.27,9.27,464000.0,8.7313,8.7408,8.7313,8.7313,464000.0
2013-04-24 13:30:00,9.27,9.28,9.27,9.28,484000.0,8.7313,8.7408,8.7313,8.7408,484000.0
2013-04-24 13:40:00,9.28,9.28,9.27,9.28,375200.0,8.7408,8.7408,8.7313,8.7408,375200.0
2013-04-24 13:50:00,9.28,9.28,9.27,9.27,380800.0,8.7408,8.7408,8.7313,8.7313,380800.0
2013-04-24 14:00:00,9.27,9.29,9.27,9.28,989600.0,8.7313,8.7502,8.7313,8.7408,989600.0
2013-04-24 14:10:00,9.28,9.3,9.28,9.29,574400.0,8.7408,8.7596,8.7408,8.7502,574400.0
2013-04-24 14:20:00,9.3,9.3,9.29,9.29,643200.0,8.7596,8.7596,8.7502,8.7502,643200.0
2013-04-24 14:30:00,9.3,9.3,9.29,9.3,476000.0,8.7596,8.7596,8.7502,8.7596,476000.0
2013-04-24 14:40:00,9.3,9.3,9.29,9.29,760800.0,8.7596,8.7596,8.7502,8.7502,760800.0
2013-04-24 14:50:00,9.29,9.31,9.29,9.31,677600.0,8.7502,8.769,8.7502,8.769,677600.0
2013-04-24 15:00:00,9.31,9.31,9.3,9.3,980000.0,8.769,8.769,8.7596,8.7596,980000.0
2013-04-24 15:10:00,9.3,9.3,9.29,9.29,886400.0,8.7596,8.7596,8.7502,8.7502,886400.0
2013-04-24 15:20:00,9.29,9.29,9.28,9.28,646400.0,8.7502,8.7502,8.7408,8.7408,646400.0
2013-04-24 15:30:00,9.28,9.29,9.26,9.28,1184000.0,8.7408,8.7502,8.7219,8.7408,1184000.0
2013-04-24 15:40:00,9.28,9.28,9.26,9.27,764800.0,8.7408,8.7408,8.7219,8.7313,764800.0
2013-04-24 15:50:00,9.27,9.28,9.25,9.26,1673600.0,8.7313,8.7408,8.7125,8.7219,1673600.0
2013-04-25 09:30:00,9.31,9.33,9.3,9.32,2381600.0,8.769,8.7879,8.7596,8.7784,2381600.0
2013-04-25 09:40:00,9.33,9.33,9.29,9.3,1387200.0,8.7879,8.7879,8.7502,8.7596,1387200.0
2013-04-25 09:50:00,9.3,9.33,9.3,9.32,1841600.0,8.7596,8.7879,8.7596,8.7784,1841600.0
2013-04-25 10:00:00,9.32,9.35,9.32,9.35,2804000.0,8.7784,8.8067,8.7784,8.8067,2804000.0
2013-04-25 10:10:00,9.35,9.35,9.34,9.35,866400.0,8.8067,8.8067,8.7973,8.8067,866400.0
2013-04-25 10:20:00,9.35,9.38,9.35,9.38,2152000.0,8.8067,8.8349,8.8067,8.8349,2152000.0
2013-04-25 10:30:00,9.38,9.38,9.37,9.37,1065600.0,8.8349,8.8349,8.8255,8.8255,1065600.0
2013-04-25 10:40:00,9.37,9.39,9.37,9.39,1213600.0,8.8255,8.8444,8.8255,8.8444,1213600.0
2013-04-25 10:50:00,9.38,9.4,9.38,9.39,856000.0,8.8349,8.8538,8.8349,8.8444,856000.0
2013-04-25 11:00:00,9.39,9.4,9.38,9.38,763200.0,8.8444,8.8538,8.8349,8.8349,763200.0
2013-04-25 11:10:00,9.38,9.39,9.38,9.38,934400.0,8.8349,8.8444,8.8349,8.8349,934400.0
2013-04-25 11:20:00,9.38,9.39,9.38,9.38,616800.0,8.8349,8.8444,8.8349,8.8349,616800.0
2013-04-25 11:30:00,9.38,9.4,9.38,9.39,776000.0,8.8349,8.8538,8.8349,8.8444,776000.0
2013-04-25 11:40:00,9.39,9.39,9.38,9.38,561600.0,8.8444,8.8444,8.8349,8.8349,561600.0
2013-04-25 11:50:00,9.38,9.38,9.37,9.37,315200.0,8.8349,8.8349,8.8255,8.8255,315200.0
2013-04-25 12:00:00,9.37,9.38,9.37,9.38,464800.0,8.8255,8.8349,8.8255,8.8349,464800.0
2013-04-25 12:10:00,9.37,9.38,9.37,9.37,404800.0,8.8255,8.8349,8.8255,8.8255,404800.0
2013-04-25 12:20:00,9.37,9.38,9.37,9.37,248800.0,8.8255,8.8349,8.8255,8.8255,248800.0
2013-04-25 12:30:00,9.37,9.38,9.37,9.38,612000.0,8.8255,8.8349,8.8255,8.8349,612000.0
2013-04-25 12:40:00,9.38,9.39,9.38,9.39,252800.0,8.8349,8.8444,8.8349,8.8444,252800.0
2013-04-25 12:50:00,9.39,9.39,9.38,9.39,262400.0,8.8444,8.8444,8.8349,8.8444,262400.0
2013-04-25 13:00:00,9.39,9.39,9.38,9.38,476800.0,8.8444,8.8444,8.8349,8.8349,476800.0
2013-04-25 13:10:00,9.38,9.41,9.38,9.41,1206400.0,8.8349,8.8632,8.8349,8.8632,1206400.0
2013-04-25 13:20:00,9.41,9.41,9.4,9.41,789600.0,8.8632,8.8632,8.8538,8.8632,789600.0
2013-04-25 13:30:00,9.41,9.41,9.41,9.41,452800.0,8.8632,8.8632,8.8632,8.8632,452800.0
2013-04-25 13:40:00,9.41,9.41,9.4,9.41,464000.0,8.8632,8.8632,8.8538,8.8632,464000.0
2013-04-25 13:50:00,9.4,9.42,9.4,9.42,690400.0,8.8538,8.8726,8.8538,8.8726,690400.0
2013-04-25 14:00:00,9.42,9.42,9.41,9.42,381600.0,8.8726,8.8726,8.8632,8.8726,381600.0
2013-04-25 14:10:00,9.42,9.42,9.4,9.41,309600.0,8.8726,8.8726,8.8538,8.8632,309600.0
2013-04-25 14:20:00,9.41,9.41,9.4,9.4,416000.0,8.8632,8.8632,8.8538,8.8538,416000.0
2013-04-25 14:30:00,9.4,9.4,9.39,9.4,628800.0,8.8538,8.8538,8.8444,8.8538,628800.0
2013-04-25 14:40:00,9.4,9.4,9.38,9.38,847200.0,8.8538,8.8538,8.8349,8.8349,847200.0
2013-04-25 14:50:00,9.38,9.38,9.35,9.36,2287200.0,8.8349,8.8349,8.8067,8.8161,2287200.0
2013-04-25 15:00:00,9.36,9.36,9.32,9.33,2299200.0,8.8161,8.8161,8.7784,8.7879,2299200.0
2013-04-25 15:10:00,9.33,9.35,9.31,9.33,1611200.0,8.7879,8.8067,8.769,8.7879,1611200.0
2013-04-25 15:20:00,9.33,9.33,9.31,9.32,1133600.0,8.7879,8.7879,8.769,8.7784,1133600.0
2013-04-25 15:30:00,9.32,9.35,9.32,9.35,836800.0,8.7784,8.8067,8.7784,8.8067,836800.0
2013-04-25 15:40:00,9.35,9.36,9.34,9.36,852000.0,8.8067,8.8161,8.7973,8.8161,852000.0
2013-04-25 15:50:00,9.36,9.36,9.31,9.34,3085600.0,8.8161,8.8161,8.769,8.7973,3085600.0
2013-04-26 09:30:00,9.31,9.33,9.29,9.29,1886400.0,8.769,8.7879,8.7502,8.7502,1886400.0
2013-04-26 09:40:00,9.29,9.31,9.29,9.3,1348000.0,8.7502,8.769,8.7502,8.7596,1348000.0
2013-04-26 09:50:00,9.31,9.34,9.3,9.34,1421600.0,8.769,8.7973,8.7596,8.7973,1421600.0
2013-04-26 10:00:00,9.34,9.35,9.31,9.32,1218400.0,8.7973,8.8067,8.769,8.7784,1218400.0
2013-04-26 10:10:00,9.32,9.33,9.27,9.29,4059200.0,8.7784,8.7879,8.7313,8.7502,4059200.0
2013-04-26 10:20:00,9.29,9.3,9.27,9.3,1258400.0,8.7502,8.7596,8.7313,8.7596,1258400.0
2013-04-26 10:30:00,9.3,9.3,9.28,9.29,1124000.0,8.7596,8.7596,8.7408,8.7502,1124000.0
2013-04-26 10:40:00,9.29,9.31,9.28,9.3,1157600.0,8.7502,8.769,8.7408,8.7596,1157600.0
2013-04-26 10:50:00,9.3,9.3,9.27,9.28,1290400.0,8.7596,8.7596,8.7313,8.7408,1290400.0
2013-04-26 11:00:00,9.28,9.29,9.28,9.28,944000.0,8.7408,8.7502,8.7408,8.7408,944000.0
2013-04-26 11:10:00,9.28,9.3,9.28,9.29,1092000.0,8.7408,8.7596,8.7408,8.7502,1092000.0
2013-04-26 11:20:00,9.29,9.3,9.29,9.29,901600.0,8.7502,8.7596,8.7502,8.7502,901600.0
2013-04-26 11:30:00,9.29,9.29,9.27,9.28,1895200.0,8.7502,8.7502,8.7313,8.7408,1895200.0
2013-04-26 11:40:00,9.28,9.28,9.25,9.26,1157600.0,8.7408,8.7408,8.7125,8.7219,1157600.0
2013-04-26 11:50:00,9.26,9.27,9.25,9.26,968000.0,8.7219,8.7313,8.7125,8.7219,968000.0
2013-04-26 12:00:00,9.26,9.27,9.24,9.26,1340000.0,8.7219,8.7313,8.7031,8.7219,1340000.0
2013-04-26 12:10:00,9.26,9.27,9.25,9.26,862400.0,8.7219,8.7313,8.7125,8.7219,862400.0
2013-04-26 12:20:00,9.26,9.27,9.25,9.26,688000.0,8.7219,8.7313,8.7125,8.7219,688000.0
2013-04-26 12:30:00,9.25,9.27,9.25,9.26,663200.0,8.7125,8.7313,8.7125,8.7219,663200.0
2013-04-26 12:40:00,9.26,9.26,9.25,9.26,533600.0,8.7219,8.7219,8.7125,8.7219,533600.0
2013-04-26 12:50:00,9.26,9.28,9.26,9.28,574400.0,8.7219,8.7408,8.7219,8.7408,574400.0
2013-04-26 13:00:00,9.28,9.28,9.27,9.28,355200.0,8.7408,8.7408,8.7313,8.7408,355200.0
2013-04-26 13:10:00,9.28,9.29,9.28,9.28,326400.0,8.7408,8.7502,8.7408,8.7408,326400.0
2013-04-26 13:20:00,9.28,9.31,9.28,9.3,1017600.0,8.7408,8.769,8.7408,8.7596,1017600.0
2013-04-26 13:30:00,9.3,9.31,9.3,9.3,694400.0,8.7596,8.769,8.7596,8.7596,694400.0
2013-04-26 13:40:00,9.3,9.32,9.29,9.31,761600.0,8.7596,8.7784,8.7502,8.769,761600.0
2013-04-26 13:50:00,9.31,9.31,9.31,9.31,452000.0,8.769,8.769,8.769,8.769,452000.0
2013-04-26 14:00:00,9.31,9.31,9.3,9.31,472800.0,8.769,8.769,8.7596,8.769,472800.0
2013-04-26 14:10:00,9.3,9.31,9.29,9.3,627200.0,8.7596,8.769,8.7502,8.7596,627200.0
2013-04-26 14:20:00,9.3,9.3,9.29,9.3,747200.0,8.7596,8.7596,8.7502,8.7596,747200.0
2013-04-26 14:30:00,9.3,9.3,9.29,9.3,743200.0,8.7596,8.7596,8.7502,8.7596,743200.0
2013-04-26 14:40:00,9.3,9.32,9.3,9.32,668000.0,8.7596,8.7784,8.7596,8.7784,668000.0
2013-04-26 14:50:00,9.32,9.32,9.31,9.31,544800.0,8.7784,8.7784,8.769,8.769,544800.0
2013-04-26 15:00:00,9.31,9.34,9.31,9.33,1178400.0,8.769,8.7973,8.769,8.7879,1178400.0
2013-04-26 15:10:00,9.33,9.34,9.33,9.33,682400.0,8.7879,8.7973,8.7879,8.7879,682400.0
2013-04-26 15:20:00,9.33,9.34,9.33,9.34,965600.0,8.7879,8.7973,8.7879,8.7973,965600.0
2013-04-26 15:30:00,9.34,9.34,9.33,9.33,1368800.0,8.7973,8.7973,8.7879,8.7879,1368800.0
2013-04-26 15:40:00,9.34,9.34,9.32,9.33,1193600.0,8.7973,8.7973,8.7784,8.7879,1193600.0
2013-04-26 15:50:00,9.33,9.33,9.3,9.31,2508800.0,8.7879,8.7879,8.7596,8.769,2508800.0
2013-04-29 09:30:00,9.36,9.37,9.33,9.34,2119200.0,8.8161,8.8255,8.7879,8.7973,2119200.0
2013-04-29 09:40:00,9.34,9.35,9.33,9.34,1643200.0,8.7973,8.8067,8.7879,8.7973,1643200.0
2013-04-29 09:50:00,9.34,9.36,9.34,9.36,1507200.0,8.7973,8.8161,8.7973,8.8161,1507200.0
2013-04-29 10:00:00,9.36,9.4,9.35,9.4,3715200.0,8.8161,8.8538,8.8067,8.8538,3715200.0
2013-04-29 10:10:00,9.4,9.4,9.38,9.39,1325600.0,8.8538,8.8538,8.8349,8.8444,1325600.0
2013-04-29 10:20:00,9.39,9.41,9.39,9.4,1707200.0,8.8444,8.8632,8.8444,8.8538,1707200.0
2013-04-29 10:30:00,9.4,9.41,9.4,9.4,2129600.0,8.8538,8.8632,8.8538,8.8538,2129600.0
2013-04-29 10:40:00,9.4,9.41,9.4,9.41,985600.0,8.8538,8.8632,8.8538,8.8632,985600.0
2013-04-29 10:50:00,9.41,9.42,9.41,9.41,748800.0,8.8632,8.8726,8.8632,8.8632,748800.0
2013-04-29 11:00:00,9.41,9.41,9.4,9.4,595200.0,8.8632,8.8632,8.8538,8.8538,595200.0
2013-04-29 11:10:00,9.4,9.4,9.4,9.4,584000.0,8.8538,8.8538,8.8538,8.8538,584000.0
2013-04-29 11:20:00,9.4,9.41,9.4,9.41,706400.0,8.8538,8.8632,8.8538,8.8632,706400.0
2013-04-29 11:30:00,9.41,9.41,9.4,9.4,782400.0,8.8632,8.8632,8.8538,8.8538,782400.0
2013-04-29 11:40:00,9.4,9.41,9.39,9.4,671200.0,8.8538,8.8632,8.8444,8.8538,671200.0
2013-04-29 11:50:00,9.4,9.41,9.4,9.41,355200.0,8.8538,8.8632,8.8538,8.8632,355200.0
2013-04-29 12:00:00,9.41,9.44,9.41,9.43,1705600.0,8.8632,8.8915,8.8632,8.882,1705600.0
2013-04-29 12:10:00,9.43,9.44,9.43,9.43,793600.0,8.882,8.8915,8.882,8.882,793600.0
2013-04-29 12:20:00,9.43,9.45,9.43,9.44,752000.0,8.882,8.9009,8.882,8.8915,752000.0
2013-04-29 12:30:00,9.44,9.45,9.44,9.45,855200.0,8.8915,8.9009,8.8915,8.9009,855200.0
2013-04-29 12:40:00,9.45,9.46,9.45,9.45,440000.0,8.9009,8.9103,8.9009,8.9009,440000.0
2013-04-29 12:50:00,9.45,9.45,9.44,9.44,617600.0,8.9009,8.9009,8.8915,8.8915,617600.0
2013-04-29 13:00:00,9.44,9.44,9.43,9.44,859200.0,8.8915,8.8915,8.882,8.8915,859200.0
2013-04-29 13:10:00,9.44,9.44,9.43,9.44,225600.0,8.8915,8.8915,8.882,8.8915,225600.0
2013-04-29 13:20:00,9.44,9.44,9.43,9.44,321600.0,8.8915,8.8915,8.882,8.8915,321600.0
2013-04-29 13:30:00,9.44,9.45,9.44,9.44,342400.0,8.8915,8.9009,8.8915,8.8915,342400.0
2013-04-29 13:40:00,9.45,9.46,9.45,9.46,684000.0,8.9009,8.9103,8.9009,8.9103,684000.0
2013-04-29 13:50:00,9.46,9.47,9.46,9.46,716000.0,8.9103,8.9197,8.9103,8.9103,716000.0
2013-04-29 14:00:00,9.46,9.47,9.46,9.46,449600.0,8.9103,8.9197,8.9103,8.9103,449600.0
2013-04-29 14:10:00,9.46,9.47,9.46,9.46,584000.0,8.9103,8.9197,8.9103,8.9103,584000.0
2013-04-29 14:20:00,9.46,9.46,9.45,9.46,405600.0,8.9103,8.9103,8.9009,8.9103,405600.0
2013-04-29 14:30:00,9.46,9.46,9.46,9.46,448800.0,8.9103,8.9103,8.9103,8.9103,448800.0
2013-04-29 14:40:00,9.46,9.46,9.46,9.46,459200.0,8.9103,8.9103,8.9103,8.9103,459200.0
2013-04-29 14:50:00,9.46,9.46,9.46,9.46,432800.0,8.9103,8.9103,8.9103,8.9103,432800.0
2013-04-29 15:00:00,9.46,9.46,9.43,9.43,1311200.0,8.9103,8.9103,8.882,8.882,1311200.0
2013-04-29 15:10:00,9.43,9.44,9.43,9.44,648800.0,8.882,8.8915,8.882,8.8915,648800.0
2013-04-29 15:20:00,9.44,9.44,9.42,9.44,960800.0,8.8915,8.8915,8.8726,8.8915,960800.0
2013-04-29 15:30:00,9.44,9.45,9.43,9.45,882400.0,8.8915,8.9009,8.882,8.9009,882400.0
2013-04-29 15:40:00,9.45,9.45,9.43,9.43,1136000.0,8.9009,8.9009,8.882,8.882,1136000.0
2013-04-29 15:50:00,9.43,9.44,9.42,9.43,2982400.0,8.882,8.8915,8.8726,8.882,2982400.0
2013-04-30 09:30:00,9.43,9.44,9.41,9.43,1596800.0,8.882,8.8915,8.8632,8.882,1596800.0
2013-04-30 09:40:00,9.44,9.44,9.38,9.41,1491200.0,8.8915,8.8915,8.8349,8.8632,1491200.0
2013-04-30 09:50:00,9.41,9.41,9.37,9.37,1776800.0,8.8632,8.8632,8.8255,8.8255,1776800.0
2013-04-30 10:00:00,9.37,9.4,9.35,9.36,3124800.0,8.8255,8.8538,8.8067,8.8161,3124800.0
2013-04-30 10:10:00,9.36,9.38,9.36,9.37,1147200.0,8.8161,8.8349,8.8161,8.8255,1147200.0
2013-04-30 10:20:00,9.37,9.38,9.36,9.36,658400.0,8.8255,8.8349,8.8161,8.8161,658400.0
2013-04-30 10:30:00,9.36,9.39,9.35,9.38,1462400.0,8.8161,8.8444,8.8067,8.8349,1462400.0
2013-04-30 10:40:00,9.38,9.41,9.38,9.41,1506400.0,8.8349,8.8632,8.8349,8.8632,1506400.0
2013-04-30 10:50:00,9.41,9.42,9.4,9.41,1275200.0,8.8632,8.8726,8.8538,8.8632,1275200.0
2013-04-30 11:00:00,9.41,9.42,9.4,9.42,470400.0,8.8632,8.8726,8.8538,8.8726,470400.0
2013-04-30 11:10:00,9.42,9.42,9.41,9.41,504800.0,8.8726,8.8726,8.8632,8.8632,504800.0
2013-04-30 11:20:00,9.41,9.42,9.41,9.42,740000.0,8.8632,8.8726,8.8632,8.8726,740000.0
2013-04-30 11:30:00,9.42,9.44,9.42,9.44,1392800.0,8.8726,8.8915,8.8726,8.8915,1392800.0
2013-04-30 11:40:00,9.44,9.45,9.44,9.44,654400.0,8.8915,8.9009,8.8915,8.8915,654400.0
2013-04-30 11:50:00,9.44,9.46,9.44,9.45,530400.0,8.8915,8.9103,8.8915,8.9009,530400.0
2013-04-30 12:00:00,9.45,9.45,9.44,9.45,208000.0,8.9009,8.9009,8.8915,8.9009,208000.0
2013-04-30 12:10:00,9.45,9.45,9.43,9.44,737600.0,8.9009,8.9009,8.882,8.8915,737600.0
2013-04-30 12:20:00,9.44,9.44,9.43,9.43,545600.0,8.8915,8.8915,8.882,8.882,545600.0
2013-04-30 12:30:00,9.43,9.44,9.43,9.43,260000.0,8.882,8.8915,8.882,8.882,260000.0
2013-04-30 12:40:00,9.43,9.46,9.43,9.46,554400.0,8.882,8.9103,8.882,8.9103,554400.0
2013-04-30 12:50:00,9.46,9.47,9.46,9.46,917600.0,8.9103,8.9197,8.9103,8.9103,917600.0
2013-04-30 13:00:00,9.47,9.47,9.46,9.47,370400.0,8.9197,8.9197,8.9103,8.9197,370400.0
2013-04-30 13:10:00,9.47,9.47,9.46,9.47,450400.0,8.9197,8.9197,8.9103,8.9197,450400.0
2013-04-30 13:20:00,9.47,9.47,9.46,9.46,358400.0,8.9197,8.9197,8.9103,8.9103,358400.0
2013-04-30 13:30:00,9.46,9.46,9.46,9.46,151200.0,8.9103,8.9103,8.9103,8.9103,151200.0
2013-04-30 13:40:00,9.46,9.47,9.45,9.47,793600.0,8.9103,8.9197,8.9009,8.9197,793600.0
2013-04-30 13:50:00,9.47,9.47,9.47,9.47,355200.0,8.9197,8.9197,8.9197,8.9197,355200.0
2013-04-30 14:00:00,9.47,9.47,9.44,9.44,1012000.0,8.9197,8.9197,8.8915,8.8915,1012000.0
2013-04-30 14:10:00,9.43,9.45,9.43,9.44,668800.0,8.882,8.9009,8.882,8.8915,668800.0
2013-04-30 14:20:00,9.44,9.45,9.44,9.45,536000.0,8.8915,8.9009,8.8915,8.9009,536000.0
2013-04-30 14:30:00,9.45,9.46,9.43,9.45,880800.0,8.9009,8.9103,8.882,8.9009,880800.0
2013-04-30 14:40:00,9.46,9.46,9.45,9.46,451200.0,8.9103,8.9103,8.9009,8.9103,451200.0
2013-04-30 14:50:00,9.46,9.46,9.45,9.46,917600.0,8.9103,8.9103,8.9009,8.9103,917600.0
2013-04-30 15:00:00,9.46,9.46,9.44,9.45,793600.0,8.9103,8.9103,8.8915,8.9009,793600.0
2013-04-30 15:10:00,9.45,9.45,9.44,9.45,574400.0,8.9009,8.9009,8.8915,8.9009,574400.0
2013-04-30 15:20:00,9.44,9.45,9.44,9.45,1016800.0,8.8915,8.9009,8.8915,8.9009,1016800.0
2013-04-30 15:30:00,9.45,9.47,9.45,9.46,690400.0,8.9009,8.9197,8.9009,8.9103,690400.0
2013-04-30 15:40:00,9.46,9.47,9.46,9.47,863200.0,8.9103,8.9197,8.9103,8.9197,863200.0
2013-04-30 15:50:00,9.47,9.48,9.46,9.48,2564800.0,8.9197,8.9291,8.9103,8.9291,2564800.0
2013-05-01 09:30:00,9.43,9.44,9.41,9.42,1887200.0,8.882,8.8915,8.8632,8.8726,1887200.0
2013-05-01 09:40:00,9.42,9.44,9.41,9.42,1424000.0,8.8726,8.8915,8.8632,8.8726,1424000.0
2013-05-01 09:50:00,9.42,9.42,9.4,9.41,2599200.0,8.8726,8.8726,8.8538,8.8632,2599200.0
2013-05-01 10:00:00,9.41,9.44,9.39,9.39,2646400.0,8.8632,8.8915,8.8444,8.8444,2646400.0
2013-05-01 10:10:00,9.39,9.4,9.37,9.37,2261600.0,8.8444,8.8538,8.8255,8.8255,2261600.0
2013-05-01 10:20:00,9.37,9.39,9.37,9.38,1537600.0,8.8255,8.8444,8.8255,8.8349,1537600.0
2013-05-01 10:30:00,9.38,9.4,9.38,9.39,1808000.0,8.8349,8.8538,8.8349,8.8444,1808000.0
2013-05-01 10:40:00,9.39,9.4,9.39,9.4,1596000.0,8.8444,8.8538,8.8444,8.8538,1596000.0
2013-05-01 10:50:00,9.4,9.42,9.4,9.42,1922400.0,8.8538,8.8726,8.8538,8.8726,1922400.0
2013-05-01 11:00:00,9.42,9.42,9.41,9.41,1788000.0,8.8726,8.8726,8.8632,8.8632,1788000.0
2013-05-01 11:10:00,9.41,9.43,9.41,9.42,1422400.0,8.8632,8.882,8.8632,8.8726,1422400.0
2013-05-01 11:20:00,9.42,9.43,9.41,9.41,1236800.0,8.8726,8.882,8.8632,8.8632,1236800.0
2013-05-01 11:30:00,9.41,9.42,9.4,9.4,1572000.0,8.8632,8.8726,8.8538,8.8538,1572000.0
2013-05-01 11:40:00,9.4,9.41,9.39,9.4,1839200.0,8.8538,8.8632,8.8444,8.8538,1839200.0
2013-05-01 11:50:00,9.4,9.42,9.4,9.42,1554400.0,8.8538,8.8726,8.8538,8.8726,1554400.0
2013-05-01 12:00:00,9.42,9.42,9.4,9.4,738400.0,8.8726,8.8726,8.8538,8.8538,738400.0
2013-05-01 12:10:00,9.4,9.41,9.39,9.4,944000.0,8.8538,8.8632,8.8444,8.8538,944000.0
2013-05-01 12:20:00,9.4,9.41,9.4,9.41,858400.0,8.8538,8.8632,8.8538,8.8632,858400.0
2013-05-01 12:30:00,9.41,9.41,9.4,9.4,1235200.0,8.8632,8.8632,8.8538,8.8538,1235200.0
2013-05-01 12:40:00,9.4,9.4,9.4,9.4,836800.0,8.8538,8.8538,8.8538,8.8538,836800.0
2013-05-01 12:50:00,9.4,9.4,9.37,9.37,1456800.0,8.8538,8.8538,8.8255,8.8255,1456800.0
2013-05-01 13:00:00,9.37,9.38,9.35,9.35,2378400.0,8.8255,8.8349,8.8067,8.8067,2378400.0
2013-05-01 13:10:00,9.35,9.36,9.35,9.35,2108800.0,8.8067,8.8161,8.8067,8.8067,2108800.0
2013-05-01 13:20:00,9.35,9.37,9.35,9.37,2315200.0,8.8067,8.8255,8.8067,8.8255,2315200.0
2013-05-01 13:30:00,9.37,9.37,9.35,9.35,1487200.0,8.8255,8.8255,8.8067,8.8067,1487200.0
2013-05-01 13:40:00,9.35,9.35,9.32,9.34,3246400.0,8.8067,8.8067,8.7784,8.7973,3246400.0
2013-05-01 13:50:00,9.34,9.35,9.33,9.35,1909600.0,8.7973,8.8067,8.7879,8.8067,1909600.0
2013-05-01 14:00:00,9.35,9.38,9.35,9.38,2808800.0,8.8067,8.8349,8.8067,8.8349,2808800.0
2013-05-01 14:10:00,9.38,9.38,9.34,9.36,3560000.0,8.8349,8.8349,8.7973,8.8161,3560000.0
2013-05-01 14:20:00,9.36,9.4,9.36,9.38,3062400.0,8.8161,8.8538,8.8161,8.8349,3062400.0
2013-05-01 14:30:00,9.38,9.38,9.36,9.36,1881600.0,8.8349,8.8349,8.8161,8.8161,1881600.0
2013-05-01 14:40:00,9.36,9.37,9.35,9.37,2227200.0,8.8161,8.8255,8.8067,8.8255,2227200.0
2013-05-01 14:50:00,9.37,9.39,9.36,9.38,1700800.0,8.8255,8.8444,8.8161,8.8349,1700800.0
2013-05-01 15:00:00,9.37,9.38,9.34,9.34,2124800.0,8.8255,8.8349,8.7973,8.7973,2124800.0
2013-05-01 15:10:00,9.34,9.35,9.32,9.33,2478400.0,8.7973,8.8067,8.7784,8.7879,2478400.0
2013-05-01 15:20:00,9.33,9.33,9.3,9.3,3068800.0,8.7879,8.7879,8.7596,8.7596,3068800.0
2013-05-01 15:30:00,9.3,9.32,9.3,9.3,2250400.0,8.7596,8.7784,8.7596,8.7596,2250400.0
2013-05-01 15:40:00,9.3,9.31,9.28,9.3,2933600.0,8.7596,8.769,8.7408,8.7596,2933600.0
2013-05-01 15:50:00,9.3,9.31,9.28,9.31,3689600.0,8.7596,8.769,8.7408,8.769,3689600.0
2013-05-02 09:30:00,9.35,9.39,9.34,9.38,3955200.0,8.8067,8.8444,8.7973,8.8349,3955200.0
2013-05-02 09:40:00,9.38,9.38,9.36,9.37,1631200.0,8.8349,8.8349,8.8161,8.8255,1631200.0
2013-05-02 09:50:00,9.37,9.38,9.36,9.36,1032000.0,8.8255,8.8349,8.8161,8.8161,1032000.0
2013-05-02 10:00:00,9.37,9.39,9.36,9.39,1628800.0,8.8255,8.8444,8.8161,8.8444,1628800.0
2013-05-02 10:10:00,9.39,9.42,9.39,9.4,2137600.0,8.8444,8.8726,8.8444,8.8538,2137600.0
2013-05-02 10:20:00,9.4,9.42,9.4,9.42,1519200.0,8.8538,8.8726,8.8538,8.8726,1519200.0
2013-05-02 10:30:00,9.42,9.43,9.41,9.41,1074400.0,8.8726,8.882,8.8632,8.8632,1074400.0
2013-05-02 10:40:00,9.41,9.42,9.4,9.4,1176000.0,8.8632,8.8726,8.8538,8.8538,1176000.0
2013-05-02 10:50:00,9.4,9.42,9.4,9.41,836800.0,8.8538,8.8726,8.8538,8.8632,836800.0
2013-05-02 11:00:00,9.41,9.42,9.41,9.42,978400.0,8.8632,8.8726,8.8632,8.8726,978400.0
2013-05-02 11:10:00,9.42,9.46,9.42,9.46,2277600.0,8.8726,8.9103,8.8726,8.9103,2277600.0
2013-05-02 11:20:00,9.46,9.47,9.46,9.47,1099200.0,8.9103,8.9197,8.9103,8.9197,1099200.0
2013-05-02 11:30:00,9.47,9.47,9.46,9.46,457600.0,8.9197,8.9197,8.9103,8.9103,457600.0
2013-05-02 11:40:00,9.46,9.47,9.46,9.47,669600.0,8.9103,8.9197,8.9103,8.9197,669600.0
2013-05-02 11:50:00,9.47,9.48,9.47,9.47,667200.0,8.9197,8.9291,8.9197,8.9197,667200.0
2013-05-02 12:00:00,9.47,9.49,9.46,9.47,873600.0,8.9197,8.9386,8.9103,8.9197,873600.0
2013-05-02 12:10:00,9.47,9.47,9.46,9.46,381600.0,8.9197,8.9197,8.9103,8.9103,381600.0
2013-05-02 12:20:00,9.46,9.47,9.45,9.46,752800.0,8.9103,8.9197,8.9009,8.9103,752800.0
2013-05-02 12:30:00,9.45,9.46,9.45,9.46,583200.0,8.9009,8.9103,8.9009,8.9103,583200.0
2013-05-02 12:40:00,9.46,9.46,9.46,9.46,352000.0,8.9103,8.9103,8.9103,8.9103,352000.0
2013-05-02 12:50:00,9.46,9.47,9.46,9.47,448800.0,8.9103,8.9197,8.9103,8.9197,448800.0
2013-05-02 13:00:00,9.47,9.47,9.47,9.47,502400.0,8.9197,8.9197,8.9197,8.9197,502400.0
2013-05-02 13:10:00,9.47,9.48,9.47,9.48,760800.0,8.9197,8.9291,8.9197,8.9291,760800.0
2013-05-02 13:20:00,9.48,9.49,9.47,9.48,1224000.0,8.9291,8.9386,8.9197,8.9291,1224000.0
2013-05-02 13:30:00,9.48,9.49,9.48,9.48,594400.0,8.9291,8.9386,8.9291,8.9291,594400.0
2013-05-02 13:40:00,9.48,9.49,9.48,9.48,272800.0,8.9291,8.9386,8.9291,8.9291,272800.0
2013-05-02 13:50:00,9.48,9.49,9.48,9.49,357600.0,8.9291,8.9386,8.9291,8.9386,357600.0
2013-05-02 14:00:00,9.49,9.49,9.47,9.47,679200.0,8.9386,8.9386,8.9197,8.9197,679200.0
2013-05-02 14:10:00,9.47,9.48,9.47,9.48,736800.0,8.9197,8.9291,8.9197,8.9291,736800.0
2013-05-02 14:20:00,9.48,9.48,9.47,9.47,632800.0,8.9291,8.9291,8.9197,8.9197,632800.0
2013-05-02 14:30:00,9.48,9.49,9.47,9.49,579200.0,8.9291,8.9386,8.9197,8.9386,579200.0
2013-05-02 14:40:00,9.49,9.49,9.48,9.49,568800.0,8.9386,8.9386,8.9291,8.9386,568800.0
2013-05-02 14:50:00,9.49,9.49,9.48,9.48,641600.0,8.9386,8.9386,8.9291,8.9291,641600.0
2013-05-02 15:00:00,9.48,9.49,9.47,9.47,740000.0,8.9291,8.9386,8.9197,8.9197,740000.0
2013-05-02 15:10:00,9.47,9.48,9.47,9.48,628800.0,8.9197,8.9291,8.9197,8.9291,628800.0
2013-05-02 15:20:00,9.48,9.49,9.48,9.48,704800.0,8.9291,8.9386,8.9291,8.9291,704800.0
2013-05-02 15:30:00,9.48,9.49,9.48,9.48,560000.0,8.9291,8.9386,8.9291,8.9291,560000.0
2013-05-02 15:40:00,9.48,9.48,9.47,9.47,649600.0,8.9291,8.9291,8.9197,8.9197,649600.0
2013-05-02 15:50:00,9.47,9.48,9.47,9.47,1848800.0,8.9197,8.9291,8.9197,8.9197,1848800.0
2013-05-03 09:30:00,9.64,9.69,9.63,9.69,2313600.0,9.0798,9.1269,9.0704,9.1269,2313600.0
2013-05-03 09:40:00,9.69,9.7,9.68,9.68,1988800.0,9.1269,9.1364,9.1175,9.1175,1988800.0
2013-05-03 09:50:00,9.69,9.7,9.68,9.68,2255200.0,9.1269,9.1364,9.1175,9.1175,2255200.0
2013-05-03 10:00:00,9.68,9.69,9.66,9.69,1385600.0,9.1175,9.1269,9.0987,9.1269,1385600.0
2013-05-03 10:10:00,9.69,9.7,9.68,9.69,1040000.0,9.1269,9.1364,9.1175,9.1269,1040000.0
2013-05-03 10:20:00,9.69,9.73,9.69,9.72,1479200.0,9.1269,9.1646,9.1269,9.1552,1479200.0
2013-05-03 10:30:00,9.72,9.73,9.72,9.72,736000.0,9.1552,9.1646,9.1552,9.1552,736000.0
2013-05-03 10:40:00,9.72,9.73,9.71,9.72,1026400.0,9.1552,9.1646,9.1458,9.1552,1026400.0
2013-05-03 10:50:00,9.72,9.72,9.71,9.72,876000.0,9.1552,9.1552,9.1458,9.1552,876000.0
2013-05-03 11:00:00,9.72,9.73,9.72,9.73,757600.0,9.1552,9.1646,9.1552,9.1646,757600.0
2013-05-03 11:10:00,9.73,9.73,9.71,9.71,439200.0,9.1646,9.1646,9.1458,9.1458,439200.0
2013-05-03 11:20:00,9.71,9.71,9.7,9.7,859200.0,9.1458,9.1458,9.1364,9.1364,859200.0
2013-05-03 11:30:00,9.7,9.71,9.7,9.7,609600.0,9.1364,9.1458,9.1364,9.1364,609600.0
2013-05-03 11:40:00,9.7,9.71,9.7,9.71,484000.0,9.1364,9.1458,9.1364,9.1458,484000.0
2013-05-03 11:50:00,9.71,9.71,9.7,9.7,452800.0,9.1458,9.1458,9.1364,9.1364,452800.0
2013-05-03 12:00:00,9.7,9.7,9.7,9.7,318400.0,9.1364,9.1364,9.1364,9.1364,318400.0
2013-05-03 12:10:00,9.7,9.71,9.7,9.7,324000.0,9.1364,9.1458,9.1364,9.1364,324000.0
2013-05-03 12:20:00,9.71,9.71,9.7,9.71,348000.0,9.1458,9.1458,9.1364,9.1458,348000.0
2013-05-03 12:30:00,9.71,9.71,9.7,9.7,580000.0,9.1458,9.1458,9.1364,9.1364,580000.0
2013-05-03 12:40:00,9.7,9.71,9.7,9.71,654400.0,9.1364,9.1458,9.1364,9.1458,654400.0
2013-05-03 12:50:00,9.71,9.72,9.71,9.71,504000.0,9.1458,9.1552,9.1458,9.1458,504000.0
2013-05-03 13:00:00,9.72,9.72,9.71,9.71,261600.0,9.1552,9.1552,9.1458,9.1458,261600.0
2013-05-03 13:10:00,9.71,9.72,9.71,9.71,1004000.0,9.1458,9.1552,9.1458,9.1458,1004000.0
2013-05-03 13:20:00,9.71,9.71,9.7,9.7,460800.0,9.1458,9.1458,9.1364,9.1364,460800.0
2013-05-03 13:30:00,9.7,9.7,9.7,9.7,608000.0,9.1364,9.1364,9.1364,9.1364,608000.0
2013-05-03 13:40:00,9.7,9.71,9.7,9.7,348000.0,9.1364,9.1458,9.1364,9.1364,348000.0
2013-05-03 13:50:00,9.7,9.7,9.69,9.69,548000.0,9.1364,9.1364,9.1269,9.1269,548000.0
2013-05-03 14:00:00,9.69,9.69,9.69,9.69,355200.0,9.1269,9.1269,9.1269,9.1269,355200.0
2013-05-03 14:10:00,9.69,9.7,9.69,9.7,282400.0,9.1269,9.1364,9.1269,9.1364,282400.0
2013-05-03 14:20:00,9.7,9.7,9.69,9.7,379200.0,9.1364,9.1364,9.1269,9.1364,379200.0
2013-05-03 14:30:00,9.7,9.7,9.68,9.68,680800.0,9.1364,9.1364,9.1175,9.1175,680800.0
2013-05-03 14:40:00,9.68,9.69,9.67,9.68,1461600.0,9.1175,9.1269,9.1081,9.1175,1461600.0
2013-05-03 14:50:00,9.68,9.69,9.68,9.68,552800.0,9.1175,9.1269,9.1175,9.1175,552800.0
2013-05-03 15:00:00,9.68,9.68,9.67,9.67,1028800.0,9.1175,9.1175,9.1081,9.1081,1028800.0
2013-05-03 15:10:00,9.67,9.68,9.66,9.67,664000.0,9.1081,9.1175,9.0987,9.1081,664000.0
2013-05-03 15:20:00,9.67,9.68,9.66,9.68,587200.0,9.1081,9.1175,9.0987,9.1175,587200.0
2013-05-03 15:30:00,9.68,9.69,9.68,9.69,1002400.0,9.1175,9.1269,9.1175,9.1269,1002400.0
2013-05-03 15:40:00,9.69,9.71,9.69,9.7,1117600.0,9.1269,9.1458,9.1269,9.1364,1117600.0
2013-05-03 15:50:00,9.7,9.7,9.67,9.67,2230400.0,9.1364,9.1364,9.1081,9.1081,2230400.0
2013-05-06 09:30:00,9.69,9.71,9.68,9.7,1142400.0,9.1269,9.1458,9.1175,9.1364,1142400.0
2013-05-06 09:40:00,9.7,9.71,9.68,9.69,1087200.0,9.1364,9.1458,9.1175,9.1269,1087200.0
2013-05-06 09:50:00,9.68,9.69,9.68,9.69,916000.0,9.1175,9.1269,9.1175,9.1269,916000.0
2013-05-06 10:00:00,9.68,9.7,9.68,9.7,1564800.0,9.1175,9.1364,9.1175,9.1364,1564800.0
2013-05-06 10:10:00,9.7,9.71,9.7,9.71,834400.0,9.1364,9.1458,9.1364,9.1458,834400.0
2013-05-06 10:20:00,9.71,9.72,9.7,9.72,1416000.0,9.1458,9.1552,9.1364,9.1552,1416000.0
2013-05-06 10:30:00,9.72,9.73,9.71,9.72,1310400.0,9.1552,9.1646,9.1458,9.1552,1310400.0
2013-05-06 10:40:00,9.72,9.72,9.7,9.71,1260000.0,9.1552,9.1552,9.1364,9.1458,1260000.0
2013-05-06 10:50:00,9.7,9.7,9.68,9.69,853600.0,9.1364,9.1364,9.1175,9.1269,853600.0
2013-05-06 11:00:00,9.68,9.69,9.68,9.69,634400.0,9.1175,9.1269,9.1175,9.1269,634400.0
2013-05-06 11:10:00,9.69,9.7,9.68,9.7,484000.0,9.1269,9.1364,9.1175,9.1364,484000.0
2013-05-06 11:20:00,9.7,9.7,9.7,9.7,635200.0,9.1364,9.1364,9.1364,9.1364,635200.0
2013-05-06 11:30:00,9.7,9.7,9.68,9.69,756000.0,9.1364,9.1364,9.1175,9.1269,756000.0
2013-05-06 11:40:00,9.69,9.71,9.69,9.71,680800.0,9.1269,9.1458,9.1269,9.1458,680800.0
2013-05-06 11:50:00,9.71,9.72,9.71,9.72,212000.0,9.1458,9.1552,9.1458,9.1552,212000.0
2013-05-06 12:00:00,9.72,9.72,9.71,9.72,204800.0,9.1552,9.1552,9.1458,9.1552,204800.0
2013-05-06 12:10:00,9.72,9.73,9.72,9.73,316000.0,9.1552,9.1646,9.1552,9.1646,316000.0
2013-05-06 12:20:00,9.73,9.73,9.72,9.72,210400.0,9.1646,9.1646,9.1552,9.1552,210400.0
2013-05-06 12:30:00,9.72,9.72,9.72,9.72,206400.0,9.1552,9.1552,9.1552,9.1552,206400.0
2013-05-06 12:40:00,9.72,9.73,9.72,9.73,580800.0,9.1552,9.1646,9.1552,9.1646,580800.0
2013-05-06 12:50:00,9.72,9.73,9.72,9.72,300000.0,9.1552,9.1646,9.1552,9.1552,300000.0
2013-05-06 13:00:00,9.72,9.72,9.72,9.72,272000.0,9.1552,9.1552,9.1552,9.1552,272000.0
2013-05-06 13:10:00,9.72,9.72,9.72,9.72,156000.0,9.1552,9.1552,9.1552,9.1552,156000.0
2013-05-06 13:20:00,9.72,9.73,9.72,9.73,180800.0,9.1552,9.1646,9.1552,9.1646,180800.0
2013-05-06 13:30:00,9.73,9.74,9.72,9.73,757600.0,9.1646,9.174,9.1552,9.1646,757600.0
2013-05-06 13:40:00,9.73,9.74,9.73,9.73,266400.0,9.1646,9.174,9.1646,9.1646,266400.0
2013-05-06 13:50:00,9.74,9.74,9.73,9.74,636000.0,9.174,9.174,9.1646,9.174,636000.0
2013-05-06 14:00:00,9.74,9.74,9.74,9.74,207200.0,9.174,9.174,9.174,9.174,207200.0
2013-05-06 14:10:00,9.74,9.75,9.74,9.74,425600.0,9.174,9.1834,9.174,9.174,425600.0
2013-05-06 14:20:00,9.74,9.75,9.74,9.74,530400.0,9.174,9.1834,9.174,9.174,530400.0
2013-05-06 14:30:00,9.74,9.74,9.74,9.74,199200.0,9.174,9.174,9.174,9.174,199200.0
2013-05-06 14:40:00,9.74,9.74,9.73,9.73,440800.0,9.174,9.174,9.1646,9.1646,440800.0
2013-05-06 14:50:00,9.73,9.74,9.73,9.73,220800.0,9.1646,9.174,9.1646,9.1646,220800.0
2013-05-06 15:00:00,9.73,9.74,9.73,9.73,444000.0,9.1646,9.174,9.1646,9.1646,444000.0
2013-05-06 15:10:00,9.73,9.74,9.73,9.73,262400.0,9.1646,9.174,9.1646,9.1646,262400.0
2013-05-06 15:20:00,9.73,9.73,9.72,9.72,250400.0,9.1646,9.1646,9.1552,9.1552,250400.0
2013-05-06 15:30:00,9.72,9.73,9.72,9.73,371200.0,9.1552,9.1646,9.1552,9.1646,371200.0
2013-05-06 15:40:00,9.73,9.74,9.72,9.73,522400.0,9.1646,9.174,9.1552,9.1646,522400.0
2013-05-06 15:50:00,9.73,9.73,9.71,9.72,1310400.0,9.1646,9.1646,9.1458,9.1552,1310400.0
2013-05-07 09:30:00,9.76,9.78,9.74,9.78,2271200.0,9.1929,9.2117,9.174,9.2117,2271200.0
2013-05-07 09:40:00,9.78,9.79,9.77,9.78,1542400.0,9.2117,9.2211,9.2023,9.2117,1542400.0
2013-05-07 09:50:00,9.78,9.79,9.78,9.79,998400.0,9.2117,9.2211,9.2117,9.2211,998400.0
2013-05-07 10:00:00,9.79,9.8,9.76,9.76,1624000.0,9.2211,9.2305,9.1929,9.1929,1624000.0
2013-05-07 10:10:00,9.76,9.76,9.71,9.71,2018400.0,9.1929,9.1929,9.1458,9.1458,2018400.0
2013-05-07 10:20:00,9.71,9.74,9.71,9.74,936000.0,9.1458,9.174,9.1458,9.174,936000.0
2013-05-07 10:30:00,9.74,9.76,9.73,9.75,726400.0,9.174,9.1929,9.1646,9.1834,726400.0
2013-05-07 10:40:00,9.75,9.77,9.75,9.76,652000.0,9.1834,9.2023,9.1834,9.1929,652000.0
2013-05-07 10:50:00,9.77,9.77,9.75,9.75,555200.0,9.2023,9.2023,9.1834,9.1834,555200.0
2013-05-07 11:00:00,9.75,9.77,9.75,9.77,804800.0,9.1834,9.2023,9.1834,9.2023,804800.0
2013-05-07 11:10:00,9.77,9.78,9.76,9.76,1011200.0,9.2023,9.2117,9.1929,9.1929,1011200.0
2013-05-07 11:20:00,9.76,9.78,9.76,9.77,556800.0,9.1929,9.2117,9.1929,9.2023,556800.0
2013-05-07 11:30:00,9.77,9.77,9.76,9.76,453600.0,9.2023,9.2023,9.1929,9.1929,453600.0
2013-05-07 11:40:00,9.76,9.77,9.76,9.76,435200.0,9.1929,9.2023,9.1929,9.1929,435200.0
2013-05-07 11:50:00,9.76,9.76,9.74,9.76,1292000.0,9.1929,9.1929,9.174,9.1929,1292000.0
2013-05-07 12:00:00,9.76,9.77,9.76,9.77,372800.0,9.1929,9.2023,9.1929,9.2023,372800.0
2013-05-07 12:10:00,9.77,9.78,9.77,9.77,1408800.0,9.2023,9.2117,9.2023,9.2023,1408800.0
2013-05-07 12:20:00,9.77,9.78,9.77,9.77,418400.0,9.2023,9.2117,9.2023,9.2023,418400.0
2013-05-07 12:30:00,9.78,9.79,9.77,9.79,344800.0,9.2117,9.2211,9.2023,9.2211,344800.0
2013-05-07 12:40:00,9.78,9.79,9.78,9.79,816000.0,9.2117,9.2211,9.2117,9.2211,816000.0
2013-05-07 12:50:00,9.79,9.8,9.79,9.8,464800.0,9.2211,9.2305,9.2211,9.2305,464800.0
2013-05-07 13:00:00,9.8,9.8,9.79,9.8,562400.0,9.2305,9.2305,9.2211,9.2305,562400.0
2013-05-07 13:10:00,9.8,9.8,9.79,9.8,523200.0,9.2305,9.2305,9.2211,9.2305,523200.0
2013-05-07 13:20:00,9.8,9.81,9.79,9.8,665600.0,9.2305,9.24,9.2211,9.2305,665600.0
2013-05-07 13:30:00,9.8,9.81,9.8,9.81,628800.0,9.2305,9.24,9.2305,9.24,628800.0
2013-05-07 13:40:00,9.81,9.82,9.81,9.82,388800.0,9.24,9.2494,9.24,9.2494,388800.0
2013-05-07 13:50:00,9.82,9.82,9.81,9.81,663200.0,9.2494,9.2494,9.24,9.24,663200.0
2013-05-07 14:00:00,9.81,9.82,9.81,9.81,396800.0,9.24,9.2494,9.24,9.24,396800.0
2013-05-07 14:10:00,9.82,9.82,9.81,9.81,777600.0,9.2494,9.2494,9.24,9.24,777600.0
2013-05-07 14:20:00,9.81,9.81,9.81,9.81,708000.0,9.24,9.24,9.24,9.24,708000.0
2013-05-07 14:30:00,9.81,9.81,9.8,9.8,344000.0,9.24,9.24,9.2305,9.2305,344000.0
2013-05-07 14:40:00,9.8,9.81,9.8,9.81,350400.0,9.2305,9.24,9.2305,9.24,350400.0
2013-05-07 14:50:00,9.81,9.82,9.81,9.82,310400.0,9.24,9.2494,9.24,9.2494,310400.0
2013-05-07 15:00:00,9.82,9.82,9.81,9.82,319200.0,9.2494,9.2494,9.24,9.2494,319200.0
2013-05-07 15:10:00,9.82,9.82,9.81,9.82,376000.0,9.2494,9.2494,9.24,9.2494,376000.0
2013-05-07 15:20:00,9.82,9.82,9.81,9.82,236000.0,9.2494,9.2494,9.24,9.2494,236000.0
2013-05-07 15:30:00,9.82,9.82,9.81,9.81,641600.0,9.2494,9.2494,9.24,9.24,641600.0
2013-05-07 15:40:00,9.82,9.82,9.81,9.81,691200.0,9.2494,9.2494,9.24,9.24,691200.0
2013-05-07 15:50:00,9.81,9.82,9.81,9.82,1240800.0,9.24,9.2494,9.24,9.2494,1240800.0
2013-05-08 09:30:00,9.8,9.81,9.78,9.79,1695200.0,9.2305,9.24,9.2117,9.2211,1695200.0
2013-05-08 09:40:00,9.79,9.82,9.79,9.81,1524000.0,9.2211,9.2494,9.2211,9.24,1524000.0
2013-05-08 09:50:00,9.81,9.84,9.81,9.84,1402400.0,9.24,9.2682,9.24,9.2682,1402400.0
2013-05-08 10:00:00,9.84,9.84,9.83,9.83,827200.0,9.2682,9.2682,9.2588,9.2588,827200.0
2013-05-08 10:10:00,9.84,9.85,9.84,9.84,821600.0,9.2682,9.2776,9.2682,9.2682,821600.0
2013-05-08 10:20:00,9.85,9.85,9.84,9.85,337600.0,9.2776,9.2776,9.2682,9.2776,337600.0
2013-05-08 10:30:00,9.85,9.87,9.84,9.86,973600.0,9.2776,9.2965,9.2682,9.2871,973600.0
2013-05-08 10:40:00,9.86,9.87,9.86,9.87,482400.0,9.2871,9.2965,9.2871,9.2965,482400.0
2013-05-08 10:50:00,9.87,9.87,9.86,9.86,445600.0,9.2965,9.2965,9.2871,9.2871,445600.0
2013-05-08 11:00:00,9.86,9.88,9.86,9.87,245600.0,9.2871,9.3059,9.2871,9.2965,245600.0
2013-05-08 11:10:00,9.88,9.88,9.87,9.88,479200.0,9.3059,9.3059,9.2965,9.3059,479200.0
2013-05-08 11:20:00,9.88,9.88,9.87,9.88,381600.0,9.3059,9.3059,9.2965,9.3059,381600.0
2013-05-08 11:30:00,9.88,9.88,9.88,9.88,184000.0,9.3059,9.3059,9.3059,9.3059,184000.0
2013-05-08 11:40:00,9.88,9.88,9.88,9.88,142400.0,9.3059,9.3059,9.3059,9.3059,142400.0
2013-05-08 11:50:00,9.88,9.89,9.88,9.88,416000.0,9.3059,9.3153,9.3059,9.3059,416000.0
2013-05-08 12:00:00,9.89,9.89,9.88,9.89,376000.0,9.3153,9.3153,9.3059,9.3153,376000.0
2013-05-08 12:10:00,9.89,9.89,9.88,9.88,90400.0,9.3153,9.3153,9.3059,9.3059,90400.0
2013-05-08 12:20:00,9.89,9.89,9.87,9.87,349600.0,9.3153,9.3153,9.2965,9.2965,349600.0
2013-05-08 12:30:00,9.88,9.88,9.86,9.87,494400.0,9.3059,9.3059,9.2871,9.2965,494400.0
2013-05-08 12:40:00,9.87,9.88,9.87,9.88,191200.0,9.2965,9.3059,9.2965,9.3059,191200.0
2013-05-08 12:50:00,9.88,9.88,9.87,9.88,98400.0,9.3059,9.3059,9.2965,9.3059,98400.0
2013-05-08 13:00:00,9.88,9.89,9.88,9.89,173600.0,9.3059,9.3153,9.3059,9.3153,173600.0
2013-05-08 13:10:00,9.88,9.89,9.88,9.89,191200.0,9.3059,9.3153,9.3059,9.3153,191200.0
2013-05-08 13:20:00,9.89,9.89,9.88,9.88,272800.0,9.3153,9.3153,9.3059,9.3059,272800.0
2013-05-08 13:30:00,9.88,9.89,9.88,9.88,261600.0,9.3059,9.3153,9.3059,9.3059,261600.0
2013-05-08 13:40:00,9.88,9.88,9.87,9.87,447200.0,9.3059,9.3059,9.2965,9.2965,447200.0
2013-05-08 13:50:00,9.87,9.88,9.87,9.87,289600.0,9.2965,9.3059,9.2965,9.2965,289600.0
2013-05-08 14:00:00,9.87,9.88,9.87,9.88,199200.0,9.2965,9.3059,9.2965,9.3059,199200.0
2013-05-08 14:10:00,9.88,9.88,9.87,9.88,404000.0,9.3059,9.3059,9.2965,9.3059,404000.0
2013-05-08 14:20:00,9.88,9.88,9.88,9.88,446400.0,9.3059,9.3059,9.3059,9.3059,446400.0
2013-05-08 14:30:00,9.87,9.88,9.85,9.86,635200.0,9.2965,9.3059,9.2776,9.2871,635200.0
2013-05-08 14:40:00,9.85,9.85,9.83,9.84,517600.0,9.2776,9.2776,9.2588,9.2682,517600.0
2013-05-08 14:50:00,9.85,9.86,9.84,9.86,668800.0,9.2776,9.2871,9.2682,9.2871,668800.0
2013-05-08 15:00:00,9.86,9.87,9.85,9.87,258400.0,9.2871,9.2965,9.2776,9.2965,258400.0
2013-05-08 15:10:00,9.87,9.88,9.87,9.88,512800.0,9.2965,9.3059,9.2965,9.3059,512800.0
2013-05-08 15:20:00,9.88,9.9,9.88,9.9,1113600.0,9.3059,9.3247,9.3059,9.3247,1113600.0
2013-05-08 15:30:00,9.9,9.91,9.89,9.89,1053600.0,9.3247,9.3341,9.3153,9.3153,1053600.0
2013-05-08 15:40:00,9.9,9.91,9.9,9.9,492000.0,9.3247,9.3341,9.3247,9.3247,492000.0
2013-05-08 15:50:00,9.9,9.91,9.9,9.91,1075200.0,9.3247,9.3341,9.3247,9.3341,1075200.0
2013-05-09 09:30:00,9.9,9.91,9.89,9.91,1132800.0,9.3247,9.3341,9.3153,9.3341,1132800.0
2013-05-09 09:40:00,9.91,9.92,9.89,9.89,600000.0,9.3341,9.3436,9.3153,9.3153,600000.0
2013-05-09 09:50:00,9.89,9.92,9.89,9.91,970400.0,9.3153,9.3436,9.3153,9.3341,970400.0
2013-05-09 10:00:00,9.91,9.91,9.87,9.87,1116000.0,9.3341,9.3341,9.2965,9.2965,1116000.0
2013-05-09 10:10:00,9.87,9.89,9.86,9.86,772000.0,9.2965,9.3153,9.2871,9.2871,772000.0
2013-05-09 10:20:00,9.86,9.87,9.85,9.86,893600.0,9.2871,9.2965,9.2776,9.2871,893600.0
2013-05-09 10:30:00,9.85,9.88,9.85,9.87,981600.0,9.2776,9.3059,9.2776,9.2965,981600.0
2013-05-09 10:40:00,9.87,9.88,9.87,9.88,694400.0,9.2965,9.3059,9.2965,9.3059,694400.0
2013-05-09 10:50:00,9.88,9.88,9.86,9.86,505600.0,9.3059,9.3059,9.2871,9.2871,505600.0
2013-05-09 11:00:00,9.86,9.88,9.86,9.88,580000.0,9.2871,9.3059,9.2871,9.3059,580000.0
2013-05-09 11:10:00,9.88,9.88,9.86,9.86,294400.0,9.3059,9.3059,9.2871,9.2871,294400.0
2013-05-09 11:20:00,9.87,9.89,9.87,9.89,505600.0,9.2965,9.3153,9.2965,9.3153,505600.0
2013-05-09 11:30:00,9.89,9.89,9.88,9.88,431200.0,9.3153,9.3153,9.3059,9.3059,431200.0
2013-05-09 11:40:00,9.88,9.89,9.88,9.88,568000.0,9.3059,9.3153,9.3059,9.3059,568000.0
2013-05-09 11:50:00,9.88,9.88,9.88,9.88,220800.0,9.3059,9.3059,9.3059,9.3059,220800.0
2013-05-09 12:00:00,9.88,9.89,9.88,9.88,335200.0,9.3059,9.3153,9.3059,9.3059,335200.0
2013-05-09 12:10:00,9.88,9.88,9.88,9.88,204800.0,9.3059,9.3059,9.3059,9.3059,204800.0
2013-05-09 12:20:00,9.88,9.88,9.86,9.87,520000.0,9.3059,9.3059,9.2871,9.2965,520000.0
2013-05-09 12:30:00,9.87,9.88,9.87,9.88,377600.0,9.2965,9.3059,9.2965,9.3059,377600.0
2013-05-09 12:40:00,9.88,9.88,9.88,9.88,997600.0,9.3059,9.3059,9.3059,9.3059,997600.0
2013-05-09 12:50:00,9.88,9.91,9.88,9.9,498400.0,9.3059,9.3341,9.3059,9.3247,498400.0
2013-05-09 13:00:00,9.91,9.92,9.9,9.92,538400.0,9.3341,9.3436,9.3247,9.3436,538400.0
2013-05-09 13:10:00,9.91,9.92,9.91,9.92,422400.0,9.3341,9.3436,9.3341,9.3436,422400.0
2013-05-09 13:20:00,9.92,9.92,9.91,9.92,350400.0,9.3436,9.3436,9.3341,9.3436,350400.0
2013-05-09 13:30:00,9.92,9.94,9.92,9.93,1134400.0,9.3436,9.3624,9.3436,9.353,1134400.0
2013-05-09 13:40:00,9.93,9.95,9.93,9.95,970400.0,9.353,9.3718,9.353,9.3718,970400.0
2013-05-09 13:50:00,9.95,9.95,9.93,9.94,602400.0,9.3718,9.3718,9.353,9.3624,602400.0
2013-05-09 14:00:00,9.94,9.94,9.92,9.92,320800.0,9.3624,9.3624,9.3436,9.3436,320800.0
2013-05-09 14:10:00,9.92,9.93,9.92,9.93,353600.0,9.3436,9.353,9.3436,9.353,353600.0
2013-05-09 14:20:00,9.93,9.93,9.92,9.93,408800.0,9.353,9.353,9.3436,9.353,408800.0
2013-05-09 14:30:00,9.93,9.93,9.89,9.9,704000.0,9.353,9.353,9.3153,9.3247,704000.0
2013-05-09 14:40:00,9.9,9.9,9.87,9.87,1030400.0,9.3247,9.3247,9.2965,9.2965,1030400.0
2013-05-09 14:50:00,9.87,9.88,9.83,9.83,1812800.0,9.2965,9.3059,9.2588,9.2588,1812800.0
2013-05-09 15:00:00,9.83,9.86,9.8,9.85,2446400.0,9.2588,9.2871,9.2305,9.2776,2446400.0
2013-05-09 15:10:00,9.85,9.86,9.83,9.85,1860800.0,9.2776,9.2871,9.2588,9.2776,1860800.0
2013-05-09 15:20:00,9.85,9.87,9.85,9.87,1383200.0,9.2776,9.2965,9.2776,9.2965,1383200.0
2013-05-09 15:30:00,9.87,9.88,9.85,9.85,876000.0,9.2965,9.3059,9.2776,9.2776,876000.0
2013-05-09 15:40:00,9.85,9.85,9.82,9.84,1187200.0,9.2776,9.2776,9.2494,9.2682,1187200.0
2013-05-09 15:50:00,9.84,9.85,9.8,9.85,2664000.0,9.2682,9.2776,9.2305,9.2776,2664000.0
2013-05-10 09:30:00,9.87,9.89,9.85,9.87,2268800.0,9.2965,9.3153,9.2776,9.2965,2268800.0
2013-05-10 09:40:00,9.87,9.88,9.84,9.86,909600.0,9.2965,9.3059,9.2682,9.2871,909600.0
2013-05-10 09:50:00,9.86,9.9,9.85,9.89,613600.0,9.2871,9.3247,9.2776,9.3153,613600.0
2013-05-10 10:00:00,9.9,9.91,9.88,9.89,1400800.0,9.3247,9.3341,9.3059,9.3153,1400800.0
2013-05-10 10:10:00,9.89,9.91,9.89,9.9,917600.0,9.3153,9.3341,9.3153,9.3247,917600.0
2013-05-10 10:20:00,9.9,9.9,9.87,9.88,779200.0,9.3247,9.3247,9.2965,9.3059,779200.0
2013-05-10 10:30:00,9.88,9.88,9.82,9.83,1297600.0,9.3059,9.3059,9.2494,9.2588,1297600.0
2013-05-10 10:40:00,9.83,9.85,9.82,9.84,1081600.0,9.2588,9.2776,9.2494,9.2682,1081600.0
2013-05-10 10:50:00,9.85,9.86,9.83,9.85,1141600.0,9.2776,9.2871,9.2588,9.2776,1141600.0
2013-05-10 11:00:00,9.86,9.88,9.85,9.87,644800.0,9.2871,9.3059,9.2776,9.2965,644800.0
2013-05-10 11:10:00,9.87,9.87,9.85,9.86,613600.0,9.2965,9.2965,9.2776,9.2871,613600.0
2013-05-10 11:20:00,9.86,9.87,9.84,9.87,680800.0,9.2871,9.2965,9.2682,9.2965,680800.0
2013-05-10 11:30:00,9.87,9.89,9.87,9.88,992000.0,9.2965,9.3153,9.2965,9.3059,992000.0
2013-05-10 11:40:00,9.88,9.88,9.85,9.85,546400.0,9.3059,9.3059,9.2776,9.2776,546400.0
2013-05-10 11:50:00,9.85,9.85,9.82,9.82,839200.0,9.2776,9.2776,9.2494,9.2494,839200.0
2013-05-10 12:00:00,9.82,9.83,9.81,9.81,636000.0,9.2494,9.2588,9.24,9.24,636000.0
2013-05-10 12:10:00,9.81,9.84,9.81,9.83,449600.0,9.24,9.2682,9.24,9.2588,449600.0
2013-05-10 12:20:00,9.84,9.85,9.83,9.84,408800.0,9.2682,9.2776,9.2588,9.2682,408800.0
2013-05-10 12:30:00,9.84,9.85,9.84,9.84,168800.0,9.2682,9.2776,9.2682,9.2682,168800.0
2013-05-10 12:40:00,9.84,9.86,9.84,9.85,426400.0,9.2682,9.2871,9.2682,9.2776,426400.0
2013-05-10 12:50:00,9.85,9.85,9.84,9.84,262400.0,9.2776,9.2776,9.2682,9.2682,262400.0
2013-05-10 13:00:00,9.84,9.87,9.84,9.86,506400.0,9.2682,9.2965,9.2682,9.2871,506400.0
2013-05-10 13:10:00,9.86,9.86,9.85,9.86,415200.0,9.2871,9.2871,9.2776,9.2871,415200.0
2013-05-10 13:20:00,9.86,9.88,9.86,9.87,568000.0,9.2871,9.3059,9.2871,9.2965,568000.0
2013-05-10 13:30:00,9.88,9.88,9.86,9.86,369600.0,9.3059,9.3059,9.2871,9.2871,369600.0
2013-05-10 13:40:00,9.86,9.87,9.86,9.87,408000.0,9.2871,9.2965,9.2871,9.2965,408000.0
2013-05-10 13:50:00,9.86,9.87,9.86,9.86,536000.0,9.2871,9.2965,9.2871,9.2871,536000.0
2013-05-10 14:00:00,9.86,9.88,9.86,9.88,304800.0,9.2871,9.3059,9.2871,9.3059,304800.0
2013-05-10 14:10:00,9.88,9.88,9.87,9.87,520800.0,9.3059,9.3059,9.2965,9.2965,520800.0
2013-05-10 14:20:00,9.87,9.88,9.87,9.88,324000.0,9.2965,9.3059,9.2965,9.3059,324000.0
2013-05-10 14:30:00,9.88,9.88,9.87,9.87,397600.0,9.3059,9.3059,9.2965,9.2965,397600.0
2013-05-10 14:40:00,9.87,9.88,9.87,9.88,212800.0,9.2965,9.3059,9.2965,9.3059,212800.0
2013-05-10 14:50:00,9.88,9.88,9.87,9.87,327200.0,9.3059,9.3059,9.2965,9.2965,327200.0
2013-05-10 15:00:00,9.87,9.88,9.87,9.88,275200.0,9.2965,9.3059,9.2965,9.3059,275200.0
2013-05-10 15:10:00,9.88,9.89,9.88,9.88,463200.0,9.3059,9.3153,9.3059,9.3059,463200.0
2013-05-10 15:20:00,9.88,9.89,9.87,9.88,680000.0,9.3059,9.3153,9.2965,9.3059,680000.0
2013-05-10 15:30:00,9.88,9.89,9.87,9.88,1360800.0,9.3059,9.3153,9.2965,9.3059,1360800.0
2013-05-10 15:40:00,9.88,9.92,9.88,9.91,1334400.0,9.3059,9.3436,9.3059,9.3341,1334400.0
2013-05-10 15:50:00,9.91,9.92,9.9,9.92,2532000.0,9.3341,9.3436,9.3247,9.3436,2532000.0
2013-05-13 09:30:00,9.89,9.9,9.88,9.89,1165600.0,9.3153,9.3247,9.3059,9.3153,1165600.0
2013-05-13 09:40:00,9.89,9.9,9.87,9.88,620000.0,9.3153,9.3247,9.2965,9.3059,620000.0
2013-05-13 09:50:00,9.88,9.88,9.84,9.86,1986400.0,9.3059,9.3059,9.2682,9.2871,1986400.0
2013-05-13 10:00:00,9.86,9.9,9.85,9.89,1248000.0,9.2871,9.3247,9.2776,9.3153,1248000.0
2013-05-13 10:10:00,9.89,9.91,9.89,9.9,1299200.0,9.3153,9.3341,9.3153,9.3247,1299200.0
2013-05-13 10:20:00,9.9,9.9,9.88,9.9,568800.0,9.3247,9.3247,9.3059,9.3247,568800.0
2013-05-13 10:30:00,9.9,9.92,9.89,9.91,1139200.0,9.3247,9.3436,9.3153,9.3341,1139200.0
2013-05-13 10:40:00,9.91,9.92,9.9,9.92,604000.0,9.3341,9.3436,9.3247,9.3436,604000.0
2013-05-13 10:50:00,9.92,9.92,9.9,9.9,438400.0,9.3436,9.3436,9.3247,9.3247,438400.0
2013-05-13 11:00:00,9.9,9.91,9.89,9.9,561600.0,9.3247,9.3341,9.3153,9.3247,561600.0
2013-05-13 11:10:00,9.9,9.92,9.9,9.9,516000.0,9.3247,9.3436,9.3247,9.3247,516000.0
2013-05-13 11:20:00,9.9,9.9,9.88,9.9,943200.0,9.3247,9.3247,9.3059,9.3247,943200.0
2013-05-13 11:30:00,9.91,9.93,9.9,9.92,801600.0,9.3341,9.353,9.3247,9.3436,801600.0
2013-05-13 11:40:00,9.92,9.94,9.92,9.93,482400.0,9.3436,9.3624,9.3436,9.353,482400.0
2013-05-13 11:50:00,9.93,9.94,9.93,9.94,409600.0,9.353,9.3624,9.353,9.3624,409600.0
2013-05-13 12:00:00,9.94,9.96,9.94,9.95,513600.0,9.3624,9.3812,9.3624,9.3718,513600.0
2013-05-13 12:10:00,9.95,9.96,9.95,9.96,332800.0,9.3718,9.3812,9.3718,9.3812,332800.0
2013-05-13 12:20:00,9.96,9.96,9.94,9.95,358400.0,9.3812,9.3812,9.3624,9.3718,358400.0
2013-05-13 12:30:00,9.95,9.95,9.94,9.94,150400.0,9.3718,9.3718,9.3624,9.3624,150400.0
2013-05-13 12:40:00,9.94,9.94,9.94,9.94,225600.0,9.3624,9.3624,9.3624,9.3624,225600.0
2013-05-13 12:50:00,9.94,9.94,9.93,9.94,402400.0,9.3624,9.3624,9.353,9.3624,402400.0
2013-05-13 13:00:00,9.94,9.94,9.94,9.94,265600.0,9.3624,9.3624,9.3624,9.3624,265600.0
2013-05-13 13:10:00,9.94,9.95,9.94,9.95,92800.0,9.3624,9.3718,9.3624,9.3718,92800.0
2013-05-13 13:20:00,9.95,9.95,9.93,9.93,360000.0,9.3718,9.3718,9.353,9.353,360000.0
2013-05-13 13:30:00,9.93,9.93,9.92,9.92,516800.0,9.353,9.353,9.3436,9.3436,516800.0
2013-05-13 13:40:00,9.92,9.92,9.9,9.9,816800.0,9.3436,9.3436,9.3247,9.3247,816800.0
2013-05-13 13:50:00,9.91,9.92,9.9,9.91,864800.0,9.3341,9.3436,9.3247,9.3341,864800.0
2013-05-13 14:00:00,9.91,9.92,9.9,9.92,584800.0,9.3341,9.3436,9.3247,9.3436,584800.0
2013-05-13 14:10:00,9.92,9.92,9.91,9.91,221600.0,9.3436,9.3436,9.3341,9.3341,221600.0
2013-05-13 14:20:00,9.91,9.92,9.91,9.92,143200.0,9.3341,9.3436,9.3341,9.3436,143200.0
2013-05-13 14:30:00,9.92,9.94,9.92,9.93,813600.0,9.3436,9.3624,9.3436,9.353,813600.0
2013-05-13 14:40:00,9.93,9.93,9.93,9.93,270400.0,9.353,9.353,9.353,9.353,270400.0
2013-05-13 14:50:00,9.93,9.94,9.93,9.94,276000.0,9.353,9.3624,9.353,9.3624,276000.0
2013-05-13 15:00:00,9.94,9.95,9.92,9.92,626400.0,9.3624,9.3718,9.3436,9.3436,626400.0
2013-05-13 15:10:00,9.92,9.92,9.9,9.92,872800.0,9.3436,9.3436,9.3247,9.3436,872800.0
2013-05-13 15:20:00,9.92,9.92,9.91,9.92,540000.0,9.3436,9.3436,9.3341,9.3436,540000.0
2013-05-13 15:30:00,9.92,9.93,9.91,9.93,704000.0,9.3436,9.353,9.3341,9.353,704000.0
2013-05-13 15:40:00,9.93,9.93,9.92,9.92,633600.0,9.353,9.353,9.3436,9.3436,633600.0
2013-05-13 15:50:00,9.92,9.94,9.91,9.93,1212000.0,9.3436,9.3624,9.3341,9.353,1212000.0
2013-05-14 09:30:00,9.94,10.0,9.94,10.0,2205600.0,9.3624,9.4189,9.3624,9.4189,2205600.0
2013-05-14 09:40:00,10.0,10.01,9.99,10.0,1940800.0,9.4189,9.4283,9.4095,9.4189,1940800.0
2013-05-14 09:50:00,10.0,10.02,10.0,10.02,1426400.0,9.4189,9.4378,9.4189,9.4378,1426400.0
2013-05-14 10:00:00,10.02,10.03,10.02,10.03,1053600.0,9.4378,9.4472,9.4378,9.4472,1053600.0
2013-05-14 10:10:00,10.03,10.05,10.03,10.05,864800.0,9.4472,9.466,9.4472,9.466,864800.0
2013-05-14 10:20:00,10.05,10.07,10.04,10.07,985600.0,9.466,9.4849,9.4566,9.4849,985600.0
2013-05-14 10:30:00,10.07,10.08,10.06,10.08,1308800.0,9.4849,9.4943,9.4754,9.4943,1308800.0
2013-05-14 10:40:00,10.09,10.09,10.08,10.08,583200.0,9.5037,9.5037,9.4943,9.4943,583200.0
2013-05-14 10:50:00,10.08,10.11,10.08,10.11,617600.0,9.4943,9.5225,9.4943,9.5225,617600.0
2013-05-14 11:00:00,10.11,10.11,10.09,10.09,678400.0,9.5225,9.5225,9.5037,9.5037,678400.0
2013-05-14 11:10:00,10.09,10.09,10.08,10.09,223200.0,9.5037,9.5037,9.4943,9.5037,223200.0
2013-05-14 11:20:00,10.09,10.09,10.09,10.09,279200.0,9.5037,9.5037,9.5037,9.5037,279200.0
2013-05-14 11:30:00,10.1,10.1,10.09,10.1,416800.0,9.5131,9.5131,9.5037,9.5131,416800.0
2013-05-14 11:40:00,10.1,10.12,10.1,10.11,744000.0,9.5131,9.5319,9.5131,9.5225,744000.0
2013-05-14 11:50:00,10.11,10.11,10.1,10.11,403200.0,9.5225,9.5225,9.5131,9.5225,403200.0
2013-05-14 12:00:00,10.11,10.11,10.1,10.11,230400.0,9.5225,9.5225,9.5131,9.5225,230400.0
2013-05-14 12:10:00,10.11,10.13,10.11,10.13,544800.0,9.5225,9.5414,9.5225,9.5414,544800.0
2013-05-14 12:20:00,10.13,10.13,10.11,10.11,356800.0,9.5414,9.5414,9.5225,9.5225,356800.0
2013-05-14 12:30:00,10.11,10.12,10.1,10.11,431200.0,9.5225,9.5319,9.5131,9.5225,431200.0
2013-05-14 12:40:00,10.11,10.12,10.1,10.1,324800.0,9.5225,9.5319,9.5131,9.5131,324800.0
2013-05-14 12:50:00,10.11,10.11,10.1,10.1,173600.0,9.5225,9.5225,9.5131,9.5131,173600.0
2013-05-14 13:00:00,10.1,10.11,10.1,10.11,292000.0,9.5131,9.5225,9.5131,9.5225,292000.0
2013-05-14 13:10:00,10.11,10.11,10.1,10.11,229600.0,9.5225,9.5225,9.5131,9.5225,229600.0
2013-05-14 13:20:00,10.11,10.11,10.11,10.11,156000.0,9.5225,9.5225,9.5225,9.5225,156000.0
2013-05-14 13:30:00,10.11,10.12,10.11,10.12,310400.0,9.5225,9.5319,9.5225,9.5319,310400.0
2013-05-14 13:40:00,10.12,10.12,10.11,10.12,251200.0,9.5319,9.5319,9.5225,9.5319,251200.0
2013-05-14 13:50:00,10.12,10.12,10.09,10.09,965600.0,9.5319,9.5319,9.5037,9.5037,965600.0
2013-05-14 14:00:00,10.09,10.1,10.08,10.09,996000.0,9.5037,9.5131,9.4943,9.5037,996000.0
2013-05-14 14:10:00,10.09,10.1,10.09,10.09,436800.0,9.5037,9.5131,9.5037,9.5037,436800.0
2013-05-14 14:20:00,10.09,10.09,10.08,10.09,462400.0,9.5037,9.5037,9.4943,9.5037,462400.0
2013-05-14 14:30:00,10.09,10.12,10.09,10.11,430400.0,9.5037,9.5319,9.5037,9.5225,430400.0
2013-05-14 14:40:00,10.11,10.11,10.09,10.09,389600.0,9.5225,9.5225,9.5037,9.5037,389600.0
2013-05-14 14:50:00,10.09,10.09,10.08,10.08,316800.0,9.5037,9.5037,9.4943,9.4943,316800.0
2013-05-14 15:00:00,10.08,10.1,10.08,10.1,624800.0,9.4943,9.5131,9.4943,9.5131,624800.0
2013-05-14 15:10:00,10.1,10.11,10.1,10.11,744000.0,9.5131,9.5225,9.5131,9.5225,744000.0
2013-05-14 15:20:00,10.11,10.11,10.1,10.1,431200.0,9.5225,9.5225,9.5131,9.5131,431200.0
2013-05-14 15:30:00,10.1,10.13,10.1,10.13,1198400.0,9.5131,9.5414,9.5131,9.5414,1198400.0
2013-05-14 15:40:00,10.13,10.15,10.13,10.15,771200.0,9.5414,9.5602,9.5414,9.5602,771200.0
2013-05-14 15:50:00,10.15,10.15,10.13,10.14,1604000.0,9.5602,9.5602,9.5414,9.5508,1604000.0
2013-05-15 09:30:00,10.11,10.13,10.1,10.12,2065600.0,9.5225,9.5414,9.5131,9.5319,2065600.0
2013-05-15 09:40:00,10.12,10.12,10.1,10.1,1124000.0,9.5319,9.5319,9.5131,9.5131,1124000.0
2013-05-15 09:50:00,10.1,10.13,10.1,10.12,996000.0,9.5131,9.5414,9.5131,9.5319,996000.0
2013-05-15 10:00:00,10.12,10.14,10.12,10.13,1980000.0,9.5319,9.5508,9.5319,9.5414,1980000.0
2013-05-15 10:10:00,10.13,10.13,10.12,10.13,700000.0,9.5414,9.5414,9.5319,9.5414,700000.0
2013-05-15 10:20:00,10.13,10.14,10.12,10.12,745600.0,9.5414,9.5508,9.5319,9.5319,745600.0
2013-05-15 10:30:00,10.12,10.15,10.12,10.14,486400.0,9.5319,9.5602,9.5319,9.5508,486400.0
2013-05-15 10:40:00,10.14,10.14,10.12,10.13,766400.0,9.5508,9.5508,9.5319,9.5414,766400.0
2013-05-15 10:50:00,10.13,10.15,10.13,10.15,461600.0,9.5414,9.5602,9.5414,9.5602,461600.0
2013-05-15 11:00:00,10.15,10.19,10.15,10.18,1830400.0,9.5602,9.5979,9.5602,9.5885,1830400.0
2013-05-15 11:10:00,10.18,10.2,10.18,10.19,565600.0,9.5885,9.6073,9.5885,9.5979,565600.0
2013-05-15 11:20:00,10.19,10.2,10.18,10.19,553600.0,9.5979,9.6073,9.5885,9.5979,553600.0
2013-05-15 11:30:00,10.19,10.21,10.18,10.21,592000.0,9.5979,9.6167,9.5885,9.6167,592000.0
2013-05-15 11:40:00,10.21,10.21,10.2,10.21,565600.0,9.6167,9.6167,9.6073,9.6167,565600.0
2013-05-15 11:50:00,10.2,10.23,10.2,10.23,990400.0,9.6073,9.6356,9.6073,9.6356,990400.0
2013-05-15 12:00:00,10.23,10.25,10.22,10.25,1178400.0,9.6356,9.6544,9.6261,9.6544,1178400.0
2013-05-15 12:10:00,10.25,10.26,10.24,10.25,1351200.0,9.6544,9.6638,9.645,9.6544,1351200.0
2013-05-15 12:20:00,10.25,10.26,10.24,10.25,620800.0,9.6544,9.6638,9.645,9.6544,620800.0
2013-05-15 12:30:00,10.25,10.28,10.25,10.27,1378400.0,9.6544,9.6826,9.6544,9.6732,1378400.0
2013-05-15 12:40:00,10.28,10.29,10.27,10.28,633600.0,9.6826,9.6921,9.6732,9.6826,633600.0
2013-05-15 12:50:00,10.28,10.28,10.27,10.27,734400.0,9.6826,9.6826,9.6732,9.6732,734400.0
2013-05-15 13:00:00,10.26,10.27,10.25,10.25,521600.0,9.6638,9.6732,9.6544,9.6544,521600.0
2013-05-15 13:10:00,10.25,10.26,10.24,10.24,868800.0,9.6544,9.6638,9.645,9.645,868800.0
2013-05-15 13:20:00,10.24,10.25,10.22,10.23,1051200.0,9.645,9.6544,9.6261,9.6356,1051200.0
2013-05-15 13:30:00,10.23,10.25,10.23,10.24,579200.0,9.6356,9.6544,9.6356,9.645,579200.0
2013-05-15 13:40:00,10.24,10.24,10.22,10.23,675200.0,9.645,9.645,9.6261,9.6356,675200.0
2013-05-15 13:50:00,10.23,10.23,10.2,10.2,634400.0,9.6356,9.6356,9.6073,9.6073,634400.0
2013-05-15 14:00:00,10.2,10.21,10.2,10.21,520000.0,9.6073,9.6167,9.6073,9.6167,520000.0
2013-05-15 14:10:00,10.21,10.21,10.18,10.19,1110400.0,9.6167,9.6167,9.5885,9.5979,1110400.0
2013-05-15 14:20:00,10.19,10.19,10.17,10.19,852000.0,9.5979,9.5979,9.579,9.5979,852000.0
2013-05-15 14:30:00,10.19,10.2,10.18,10.18,611200.0,9.5979,9.6073,9.5885,9.5885,611200.0
2013-05-15 14:40:00,10.19,10.19,10.15,10.17,758400.0,9.5979,9.5979,9.5602,9.579,758400.0
2013-05-15 14:50:00,10.17,10.18,10.15,10.17,1003200.0,9.579,9.5885,9.5602,9.579,1003200.0
2013-05-15 15:00:00,10.17,10.19,10.16,10.19,494400.0,9.579,9.5979,9.5696,9.5979,494400.0
2013-05-15 15:10:00,10.19,10.22,10.18,10.19,1041600.0,9.5979,9.6261,9.5885,9.5979,1041600.0
2013-05-15 15:20:00,10.19,10.21,10.18,10.2,749600.0,9.5979,9.6167,9.5885,9.6073,749600.0
2013-05-15 15:30:00,10.2,10.23,10.2,10.23,900800.0,9.6073,9.6356,9.6073,9.6356,900800.0
2013-05-15 15:40:00,10.23,10.24,10.22,10.23,1241600.0,9.6356,9.645,9.6261,9.6356,1241600.0
2013-05-15 15:50:00,10.23,10.25,10.23,10.24,2083200.0,9.6356,9.6544,9.6356,9.645,2083200.0
2013-05-16 09:30:00,10.2,10.24,10.2,10.23,1432800.0,9.6073,9.645,9.6073,9.6356,1432800.0
2013-05-16 09:40:00,10.23,10.24,10.22,10.22,1012800.0,9.6356,9.645,9.6261,9.6261,1012800.0
2013-05-16 09:50:00,10.22,10.26,10.22,10.25,1032000.0,9.6261,9.6638,9.6261,9.6544,1032000.0
2013-05-16 10:00:00,10.25,10.25,10.18,10.18,3565600.0,9.6544,9.6544,9.5885,9.5885,3565600.0
2013-05-16 10:10:00,10.19,10.22,10.19,10.22,1469600.0,9.5979,9.6261,9.5979,9.6261,1469600.0
2013-05-16 10:20:00,10.21,10.23,10.2,10.21,1212800.0,9.6167,9.6356,9.6073,9.6167,1212800.0
2013-05-16 10:30:00,10.21,10.24,10.2,10.23,1125600.0,9.6167,9.645,9.6073,9.6356,1125600.0
2013-05-16 10:40:00,10.23,10.24,10.21,10.22,533600.0,9.6356,9.645,9.6167,9.6261,533600.0
2013-05-16 10:50:00,10.22,10.24,10.21,10.22,399200.0,9.6261,9.645,9.6167,9.6261,399200.0
2013-05-16 11:00:00,10.23,10.24,10.23,10.24,1035200.0,9.6356,9.645,9.6356,9.645,1035200.0
2013-05-16 11:10:00,10.23,10.27,10.23,10.26,1719200.0,9.6356,9.6732,9.6356,9.6638,1719200.0
2013-05-16 11:20:00,10.25,10.25,10.24,10.25,563200.0,9.6544,9.6544,9.645,9.6544,563200.0
2013-05-16 11:30:00,10.25,10.27,10.25,10.27,623200.0,9.6544,9.6732,9.6544,9.6732,623200.0
2013-05-16 11:40:00,10.27,10.27,10.25,10.26,680800.0,9.6732,9.6732,9.6544,9.6638,680800.0
2013-05-16 11:50:00,10.26,10.27,10.25,10.25,520800.0,9.6638,9.6732,9.6544,9.6544,520800.0
2013-05-16 12:00:00,10.25,10.25,10.24,10.25,450400.0,9.6544,9.6544,9.645,9.6544,450400.0
2013-05-16 12:10:00,10.25,10.25,10.24,10.25,252000.0,9.6544,9.6544,9.645,9.6544,252000.0
2013-05-16 12:20:00,10.25,10.25,10.24,10.24,460000.0,9.6544,9.6544,9.645,9.645,460000.0
2013-05-16 12:30:00,10.24,10.24,10.23,10.23,417600.0,9.645,9.645,9.6356,9.6356,417600.0
2013-05-16 12:40:00,10.23,10.24,10.22,10.23,280000.0,9.6356,9.645,9.6261,9.6356,280000.0
2013-05-16 12:50:00,10.23,10.24,10.23,10.24,466400.0,9.6356,9.645,9.6356,9.645,466400.0
2013-05-16 13:00:00,10.24,10.24,10.23,10.23,348000.0,9.645,9.645,9.6356,9.6356,348000.0
2013-05-16 13:10:00,10.23,10.24,10.23,10.23,144800.0,9.6356,9.645,9.6356,9.6356,144800.0
2013-05-16 13:20:00,10.23,10.23,10.22,10.23,429600.0,9.6356,9.6356,9.6261,9.6356,429600.0
2013-05-16 13:30:00,10.23,10.24,10.23,10.23,272800.0,9.6356,9.645,9.6356,9.6356,272800.0
2013-05-16 13:40:00,10.23,10.24,10.23,10.24,351200.0,9.6356,9.645,9.6356,9.645,351200.0
2013-05-16 13:50:00,10.24,10.24,10.22,10.22,332800.0,9.645,9.645,9.6261,9.6261,332800.0
2013-05-16 14:00:00,10.22,10.25,10.22,10.25,626400.0,9.6261,9.6544,9.6261,9.6544,626400.0
2013-05-16 14:10:00,10.25,10.26,10.24,10.26,514400.0,9.6544,9.6638,9.645,9.6638,514400.0
2013-05-16 14:20:00,10.26,10.26,10.24,10.25,518400.0,9.6638,9.6638,9.645,9.6544,518400.0
2013-05-16 14:30:00,10.25,10.25,10.25,10.25,229600.0,9.6544,9.6544,9.6544,9.6544,229600.0
2013-05-16 14:40:00,10.25,10.25,10.22,10.23,779200.0,9.6544,9.6544,9.6261,9.6356,779200.0
2013-05-16 14:50:00,10.23,10.23,10.2,10.2,1683200.0,9.6356,9.6356,9.6073,9.6073,1683200.0
2013-05-16 15:00:00,10.2,10.21,10.2,10.21,679200.0,9.6073,9.6167,9.6073,9.6167,679200.0
2013-05-16 15:10:00,10.21,10.21,10.17,10.18,1127200.0,9.6167,9.6167,9.579,9.5885,1127200.0
2013-05-16 15:20:00,10.17,10.18,10.15,10.17,1517600.0,9.579,9.5885,9.5602,9.579,1517600.0
2013-05-16 15:30:00,10.17,10.17,10.13,10.13,1732800.0,9.579,9.579,9.5414,9.5414,1732800.0
2013-05-16 15:40:00,10.13,10.15,10.12,10.13,1784000.0,9.5414,9.5602,9.5319,9.5414,1784000.0
2013-05-16 15:50:00,10.13,10.16,10.13,10.15,1966400.0,9.5414,9.5696,9.5414,9.5602,1966400.0
2013-05-17 09:30:00,10.22,10.24,10.22,10.22,1995200.0,9.6261,9.645,9.6261,9.6261,1995200.0
2013-05-17 09:40:00,10.22,10.23,10.2,10.21,1162400.0,9.6261,9.6356,9.6073,9.6167,1162400.0
2013-05-17 09:50:00,10.21,10.26,10.21,10.25,1895200.0,9.6167,9.6638,9.6167,9.6544,1895200.0
2013-05-17 10:00:00,10.25,10.27,10.25,10.26,1485600.0,9.6544,9.6732,9.6544,9.6638,1485600.0
2013-05-17 10:10:00,10.26,10.26,10.24,10.26,1104800.0,9.6638,9.6638,9.645,9.6638,1104800.0
2013-05-17 10:20:00,10.26,10.27,10.25,10.26,979200.0,9.6638,9.6732,9.6544,9.6638,979200.0
2013-05-17 10:30:00,10.26,10.27,10.25,10.26,746400.0,9.6638,9.6732,9.6544,9.6638,746400.0
2013-05-17 10:40:00,10.26,10.27,10.25,10.25,821600.0,9.6638,9.6732,9.6544,9.6544,821600.0
2013-05-17 10:50:00,10.25,10.26,10.23,10.23,718400.0,9.6544,9.6638,9.6356,9.6356,718400.0
2013-05-17 11:00:00,10.23,10.24,10.22,10.22,1040000.0,9.6356,9.645,9.6261,9.6261,1040000.0
2013-05-17 11:10:00,10.22,10.24,10.21,10.24,661600.0,9.6261,9.645,9.6167,9.645,661600.0
2013-05-17 11:20:00,10.24,10.25,10.23,10.24,624000.0,9.645,9.6544,9.6356,9.645,624000.0
2013-05-17 11:30:00,10.24,10.26,10.24,10.25,717600.0,9.645,9.6638,9.645,9.6544,717600.0
2013-05-17 11:40:00,10.25,10.25,10.24,10.25,1116000.0,9.6544,9.6544,9.645,9.6544,1116000.0
2013-05-17 11:50:00,10.25,10.26,10.24,10.24,1069600.0,9.6544,9.6638,9.645,9.645,1069600.0
2013-05-17 12:00:00,10.24,10.24,10.23,10.24,416800.0,9.645,9.645,9.6356,9.645,416800.0
2013-05-17 12:10:00,10.24,10.24,10.24,10.24,369600.0,9.645,9.645,9.645,9.645,369600.0
2013-05-17 12:20:00,10.24,10.25,10.24,10.24,792000.0,9.645,9.6544,9.645,9.645,792000.0
2013-05-17 12:30:00,10.24,10.25,10.24,10.24,493600.0,9.645,9.6544,9.645,9.645,493600.0
2013-05-17 12:40:00,10.24,10.24,10.23,10.23,363200.0,9.645,9.645,9.6356,9.6356,363200.0
2013-05-17 12:50:00,10.23,10.24,10.22,10.23,461600.0,9.6356,9.645,9.6261,9.6356,461600.0
2013-05-17 13:00:00,10.24,10.24,10.23,10.23,376800.0,9.645,9.645,9.6356,9.6356,376800.0
2013-05-17 13:10:00,10.24,10.24,10.23,10.24,376000.0,9.645,9.645,9.6356,9.645,376000.0
2013-05-17 13:20:00,10.24,10.25,10.24,10.25,434400.0,9.645,9.6544,9.645,9.6544,434400.0
2013-05-17 13:30:00,10.25,10.25,10.25,10.25,644000.0,9.6544,9.6544,9.6544,9.6544,644000.0
2013-05-17 13:40:00,10.25,10.25,10.24,10.24,629600.0,9.6544,9.6544,9.645,9.645,629600.0
2013-05-17 13:50:00,10.24,10.25,10.24,10.24,436800.0,9.645,9.6544,9.645,9.645,436800.0
2013-05-17 14:00:00,10.25,10.25,10.24,10.25,373600.0,9.6544,9.6544,9.645,9.6544,373600.0
2013-05-17 14:10:00,10.25,10.27,10.25,10.27,824800.0,9.6544,9.6732,9.6544,9.6732,824800.0
2013-05-17 14:20:00,10.27,10.28,10.26,10.28,1011200.0,9.6732,9.6826,9.6638,9.6826,1011200.0
2013-05-17 14:30:00,10.28,10.29,10.28,10.29,885600.0,9.6826,9.6921,9.6826,9.6921,885600.0
2013-05-17 14:40:00,10.29,10.3,10.28,10.3,1385600.0,9.6921,9.7015,9.6826,9.7015,1385600.0
2013-05-17 14:50:00,10.3,10.32,10.3,10.32,1926400.0,9.7015,9.7203,9.7015,9.7203,1926400.0
2013-05-17 15:00:00,10.32,10.33,10.32,10.32,1450400.0,9.7203,9.7297,9.7203,9.7203,1450400.0
2013-05-17 15:10:00,10.32,10.33,10.31,10.32,956000.0,9.7203,9.7297,9.7109,9.7203,956000.0
2013-05-17 15:20:00,10.32,10.35,10.32,10.34,1037600.0,9.7203,9.7486,9.7203,9.7392,1037600.0
2013-05-17 15:30:00,10.34,10.35,10.34,10.34,776000.0,9.7392,9.7486,9.7392,9.7392,776000.0
2013-05-17 15:40:00,10.34,10.36,10.34,10.35,1449600.0,9.7392,9.758,9.7392,9.7486,1449600.0
2013-05-17 15:50:00,10.35,10.35,10.33,10.35,3050400.0,9.7486,9.7486,9.7297,9.7486,3050400.0
2013-05-20 09:30:00,10.33,10.36,10.33,10.36,1617600.0,9.7297,9.758,9.7297,9.758,1617600.0
2013-05-20 09:40:00,10.36,10.36,10.32,10.32,1235200.0,9.758,9.758,9.7203,9.7203,1235200.0
2013-05-20 09:50:00,10.32,10.35,10.32,10.35,1478400.0,9.7203,9.7486,9.7203,9.7486,1478400.0
2013-05-20 10:00:00,10.35,10.37,10.35,10.37,1186400.0,9.7486,9.7674,9.7486,9.7674,1186400.0
2013-05-20 10:10:00,10.36,10.37,10.36,10.37,644000.0,9.758,9.7674,9.758,9.7674,644000.0
2013-05-20 10:20:00,10.37,10.37,10.35,10.36,741600.0,9.7674,9.7674,9.7486,9.758,741600.0
2013-05-20 10:30:00,10.36,10.37,10.35,10.36,784000.0,9.758,9.7674,9.7486,9.758,784000.0
2013-05-20 10:40:00,10.36,10.37,10.36,10.37,744000.0,9.758,9.7674,9.758,9.7674,744000.0
2013-05-20 10:50:00,10.37,10.37,10.35,10.36,872800.0,9.7674,9.7674,9.7486,9.758,872800.0
2013-05-20 11:00:00,10.36,10.38,10.36,10.38,756000.0,9.758,9.7768,9.758,9.7768,756000.0
2013-05-20 11:10:00,10.38,10.39,10.38,10.39,861600.0,9.7768,9.7863,9.7768,9.7863,861600.0
2013-05-20 11:20:00,10.39,10.39,10.38,10.39,1077600.0,9.7863,9.7863,9.7768,9.7863,1077600.0
2013-05-20 11:30:00,10.39,10.4,10.39,10.4,636000.0,9.7863,9.7957,9.7863,9.7957,636000.0
2013-05-20 11:40:00,10.4,10.41,10.4,10.41,580000.0,9.7957,9.8051,9.7957,9.8051,580000.0
2013-05-20 11:50:00,10.41,10.42,10.4,10.41,910400.0,9.8051,9.8145,9.7957,9.8051,910400.0
2013-05-20 12:00:00,10.41,10.42,10.41,10.42,627200.0,9.8051,9.8145,9.8051,9.8145,627200.0
2013-05-20 12:10:00,10.42,10.42,10.4,10.4,634400.0,9.8145,9.8145,9.7957,9.7957,634400.0
2013-05-20 12:20:00,10.4,10.4,10.4,10.4,318400.0,9.7957,9.7957,9.7957,9.7957,318400.0
2013-05-20 12:30:00,10.4,10.4,10.38,10.38,532000.0,9.7957,9.7957,9.7768,9.7768,532000.0
2013-05-20 12:40:00,10.38,10.39,10.38,10.38,300800.0,9.7768,9.7863,9.7768,9.7768,300800.0
2013-05-20 12:50:00,10.38,10.39,10.38,10.38,295200.0,9.7768,9.7863,9.7768,9.7768,295200.0
2013-05-20 13:00:00,10.38,10.39,10.38,10.39,418400.0,9.7768,9.7863,9.7768,9.7863,418400.0
2013-05-20 13:10:00,10.39,10.39,10.35,10.35,664800.0,9.7863,9.7863,9.7486,9.7486,664800.0
2013-05-20 13:20:00,10.36,10.36,10.34,10.35,1240800.0,9.758,9.758,9.7392,9.7486,1240800.0
2013-05-20 13:30:00,10.35,10.36,10.35,10.35,293600.0,9.7486,9.758,9.7486,9.7486,293600.0
2013-05-20 13:40:00,10.35,10.35,10.31,10.34,1228800.0,9.7486,9.7486,9.7109,9.7392,1228800.0
2013-05-20 13:50:00,10.34,10.35,10.33,10.34,423200.0,9.7392,9.7486,9.7297,9.7392,423200.0
2013-05-20 14:00:00,10.34,10.34,10.3,10.33,943200.0,9.7392,9.7392,9.7015,9.7297,943200.0
2013-05-20 14:10:00,10.33,10.33,10.33,10.33,156800.0,9.7297,9.7297,9.7297,9.7297,156800.0
2013-05-20 14:20:00,10.33,10.36,10.33,10.35,420000.0,9.7297,9.758,9.7297,9.7486,420000.0
2013-05-20 14:30:00,10.35,10.36,10.34,10.34,534400.0,9.7486,9.758,9.7392,9.7392,534400.0
2013-05-20 14:40:00,10.34,10.35,10.33,10.35,336800.0,9.7392,9.7486,9.7297,9.7486,336800.0
2013-05-20 14:50:00,10.35,10.36,10.34,10.34,602400.0,9.7486,9.758,9.7392,9.7392,602400.0
2013-05-20 15:00:00,10.34,10.35,10.34,10.35,511200.0,9.7392,9.7486,9.7392,9.7486,511200.0
2013-05-20 15:10:00,10.35,10.36,10.35,10.35,384800.0,9.7486,9.758,9.7486,9.7486,384800.0
2013-05-20 15:20:00,10.35,10.35,10.34,10.35,546400.0,9.7486,9.7486,9.7392,9.7486,546400.0
2013-05-20 15:30:00,10.35,10.36,10.33,10.33,419200.0,9.7486,9.758,9.7297,9.7297,419200.0
2013-05-20 15:40:00,10.33,10.35,10.33,10.34,502400.0,9.7297,9.7486,9.7297,9.7392,502400.0
2013-05-20 15:50:00,10.34,10.34,10.32,10.34,1240000.0,9.7392,9.7392,9.7203,9.7392,1240000.0
2013-05-21 09:30:00,10.36,10.4,10.35,10.39,1778400.0,9.758,9.7957,9.7486,9.7863,1778400.0
2013-05-21 09:40:00,10.38,10.4,10.37,10.4,1302400.0,9.7768,9.7957,9.7674,9.7957,1302400.0
2013-05-21 09:50:00,10.39,10.42,10.39,10.39,1454400.0,9.7863,9.8145,9.7863,9.7863,1454400.0
2013-05-21 10:00:00,10.4,10.4,10.37,10.37,969600.0,9.7957,9.7957,9.7674,9.7674,969600.0
2013-05-21 10:10:00,10.37,10.37,10.32,10.34,2162400.0,9.7674,9.7674,9.7203,9.7392,2162400.0
2013-05-21 10:20:00,10.34,10.34,10.3,10.32,995200.0,9.7392,9.7392,9.7015,9.7203,995200.0
2013-05-21 10:30:00,10.32,10.33,10.29,10.32,1172000.0,9.7203,9.7297,9.6921,9.7203,1172000.0
2013-05-21 10:40:00,10.32,10.32,10.3,10.32,672800.0,9.7203,9.7203,9.7015,9.7203,672800.0
2013-05-21 10:50:00,10.32,10.32,10.31,10.31,507200.0,9.7203,9.7203,9.7109,9.7109,507200.0
2013-05-21 11:00:00,10.32,10.34,10.31,10.34,880800.0,9.7203,9.7392,9.7109,9.7392,880800.0
2013-05-21 11:10:00,10.34,10.34,10.32,10.34,944800.0,9.7392,9.7392,9.7203,9.7392,944800.0
2013-05-21 11:20:00,10.34,10.34,10.31,10.33,634400.0,9.7392,9.7392,9.7109,9.7297,634400.0
2013-05-21 11:30:00,10.33,10.37,10.32,10.36,1755200.0,9.7297,9.7674,9.7203,9.758,1755200.0
2013-05-21 11:40:00,10.36,10.37,10.35,10.36,438400.0,9.758,9.7674,9.7486,9.758,438400.0
2013-05-21 11:50:00,10.36,10.38,10.36,10.36,708800.0,9.758,9.7768,9.758,9.758,708800.0
2013-05-21 12:00:00,10.36,10.38,10.36,10.38,631200.0,9.758,9.7768,9.758,9.7768,631200.0
2013-05-21 12:10:00,10.38,10.39,10.38,10.39,942400.0,9.7768,9.7863,9.7768,9.7863,942400.0
2013-05-21 12:20:00,10.39,10.4,10.38,10.39,526400.0,9.7863,9.7957,9.7768,9.7863,526400.0
2013-05-21 12:30:00,10.4,10.4,10.38,10.38,324800.0,9.7957,9.7957,9.7768,9.7768,324800.0
2013-05-21 12:40:00,10.38,10.39,10.38,10.38,324000.0,9.7768,9.7863,9.7768,9.7768,324000.0
2013-05-21 12:50:00,10.38,10.4,10.38,10.39,301600.0,9.7768,9.7957,9.7768,9.7863,301600.0
2013-05-21 13:00:00,10.39,10.44,10.39,10.43,2126400.0,9.7863,9.8334,9.7863,9.8239,2126400.0
2013-05-21 13:10:00,10.43,10.43,10.41,10.43,698400.0,9.8239,9.8239,9.8051,9.8239,698400.0
2013-05-21 13:20:00,10.43,10.43,10.41,10.42,1243200.0,9.8239,9.8239,9.8051,9.8145,1243200.0
2013-05-21 13:30:00,10.42,10.42,10.41,10.41,328800.0,9.8145,9.8145,9.8051,9.8051,328800.0
2013-05-21 13:40:00,10.41,10.42,10.4,10.41,322400.0,9.8051,9.8145,9.7957,9.8051,322400.0
2013-05-21 13:50:00,10.41,10.42,10.41,10.42,278400.0,9.8051,9.8145,9.8051,9.8145,278400.0
2013-05-21 14:00:00,10.41,10.42,10.41,10.42,370400.0,9.8051,9.8145,9.8051,9.8145,370400.0
2013-05-21 14:10:00,10.42,10.45,10.42,10.45,841600.0,9.8145,9.8428,9.8145,9.8428,841600.0
2013-05-21 14:20:00,10.45,10.45,10.42,10.42,743200.0,9.8428,9.8428,9.8145,9.8145,743200.0
2013-05-21 14:30:00,10.42,10.42,10.4,10.42,807200.0,9.8145,9.8145,9.7957,9.8145,807200.0
2013-05-21 14:40:00,10.42,10.42,10.39,10.4,561600.0,9.8145,9.8145,9.7863,9.7957,561600.0
2013-05-21 14:50:00,10.4,10.41,10.4,10.41,352800.0,9.7957,9.8051,9.7957,9.8051,352800.0
2013-05-21 15:00:00,10.41,10.42,10.4,10.41,423200.0,9.8051,9.8145,9.7957,9.8051,423200.0
2013-05-21 15:10:00,10.41,10.42,10.4,10.4,534400.0,9.8051,9.8145,9.7957,9.7957,534400.0
2013-05-21 15:20:00,10.4,10.41,10.39,10.39,420800.0,9.7957,9.8051,9.7863,9.7863,420800.0
2013-05-21 15:30:00,10.4,10.4,10.39,10.4,192000.0,9.7957,9.7957,9.7863,9.7957,192000.0
2013-05-21 15:40:00,10.4,10.41,10.37,10.38,771200.0,9.7957,9.8051,9.7674,9.7768,771200.0
2013-05-21 15:50:00,10.38,10.39,10.37,10.38,1557600.0,9.7768,9.7863,9.7674,9.7768,1557600.0
2013-05-22 09:30:00,10.39,10.43,10.39,10.42,3075200.0,9.7863,9.8239,9.7863,9.8145,3075200.0
2013-05-22 09:40:00,10.42,10.44,10.41,10.43,1816000.0,9.8145,9.8334,9.8051,9.8239,1816000.0
2013-05-22 09:50:00,10.43,10.44,10.42,10.44,2472000.0,9.8239,9.8334,9.8145,9.8334,2472000.0
2013-05-22 10:00:00,10.44,10.52,10.44,10.51,5929600.0,9.8334,9.9087,9.8334,9.8993,5929600.0
2013-05-22 10:10:00,10.51,10.57,10.51,10.55,3763200.0,9.8993,9.9558,9.8993,9.937,3763200.0
2013-05-22 10:20:00,10.55,10.61,10.55,10.59,3397600.0,9.937,9.9935,9.937,9.9746,3397600.0
2013-05-22 10:30:00,10.59,10.6,10.43,10.46,7375200.0,9.9746,9.9841,9.8239,9.8522,7375200.0
2013-05-22 10:40:00,10.45,10.51,10.44,10.46,5256000.0,9.8428,9.8993,9.8334,9.8522,5256000.0
2013-05-22 10:50:00,10.46,10.48,10.42,10.44,2877600.0,9.8522,9.871,9.8145,9.8334,2877600.0
2013-05-22 11:00:00,10.44,10.48,10.42,10.47,2308000.0,9.8334,9.871,9.8145,9.8616,2308000.0
2013-05-22 11:10:00,10.47,10.52,10.46,10.49,2803200.0,9.8616,9.9087,9.8522,9.8804,2803200.0
2013-05-22 11:20:00,10.49,10.51,10.48,10.5,575200.0,9.8804,9.8993,9.871,9.8899,575200.0
2013-05-22 11:30:00,10.51,10.53,10.49,10.5,2032000.0,9.8993,9.9181,9.8804,9.8899,2032000.0
2013-05-22 11:40:00,10.5,10.56,10.5,10.55,1106400.0,9.8899,9.9464,9.8899,9.937,1106400.0
2013-05-22 11:50:00,10.55,10.55,10.51,10.52,624000.0,9.937,9.937,9.8993,9.9087,624000.0
2013-05-22 12:00:00,10.52,10.53,10.52,10.52,780800.0,9.9087,9.9181,9.9087,9.9087,780800.0
2013-05-22 12:10:00,10.52,10.52,10.5,10.5,607200.0,9.9087,9.9087,9.8899,9.8899,607200.0
2013-05-22 12:20:00,10.51,10.52,10.48,10.48,564800.0,9.8993,9.9087,9.871,9.871,564800.0
2013-05-22 12:30:00,10.48,10.49,10.46,10.48,443200.0,9.871,9.8804,9.8522,9.871,443200.0
2013-05-22 12:40:00,10.48,10.49,10.47,10.47,402400.0,9.871,9.8804,9.8616,9.8616,402400.0
2013-05-22 12:50:00,10.48,10.51,10.48,10.51,288000.0,9.871,9.8993,9.871,9.8993,288000.0
2013-05-22 13:00:00,10.5,10.51,10.46,10.47,618400.0,9.8899,9.8993,9.8522,9.8616,618400.0
2013-05-22 13:10:00,10.47,10.47,10.44,10.44,1011200.0,9.8616,9.8616,9.8334,9.8334,1011200.0
2013-05-22 13:20:00,10.44,10.44,10.41,10.41,2337600.0,9.8334,9.8334,9.8051,9.8051,2337600.0
2013-05-22 13:30:00,10.41,10.41,10.38,10.39,1947200.0,9.8051,9.8051,9.7768,9.7863,1947200.0
2013-05-22 13:40:00,10.39,10.4,10.33,10.36,2068000.0,9.7863,9.7957,9.7297,9.758,2068000.0
2013-05-22 13:50:00,10.36,10.38,10.35,10.36,794400.0,9.758,9.7768,9.7486,9.758,794400.0
2013-05-22 14:00:00,10.36,10.39,10.26,10.3,4995200.0,9.758,9.7863,9.6638,9.7015,4995200.0
2013-05-22 14:10:00,10.3,10.3,10.23,10.28,2524000.0,9.7015,9.7015,9.6356,9.6826,2524000.0
2013-05-22 14:20:00,10.28,10.29,10.24,10.26,2055200.0,9.6826,9.6921,9.645,9.6638,2055200.0
2013-05-22 14:30:00,10.26,10.28,10.21,10.23,2389600.0,9.6638,9.6826,9.6167,9.6356,2389600.0
2013-05-22 14:40:00,10.23,10.27,10.2,10.26,2094400.0,9.6356,9.6732,9.6073,9.6638,2094400.0
2013-05-22 14:50:00,10.26,10.28,10.25,10.27,931200.0,9.6638,9.6826,9.6544,9.6732,931200.0
2013-05-22 15:00:00,10.27,10.27,10.22,10.24,1332000.0,9.6732,9.6732,9.6261,9.645,1332000.0
2013-05-22 15:10:00,10.24,10.25,10.2,10.2,1969600.0,9.645,9.6544,9.6073,9.6073,1969600.0
2013-05-22 15:20:00,10.2,10.2,10.13,10.14,2700800.0,9.6073,9.6073,9.5414,9.5508,2700800.0
2013-05-22 15:30:00,10.14,10.17,10.12,10.15,2964000.0,9.5508,9.579,9.5319,9.5602,2964000.0
2013-05-22 15:40:00,10.15,10.19,10.13,10.16,1836000.0,9.5602,9.5979,9.5414,9.5696,1836000.0
2013-05-22 15:50:00,10.16,10.21,10.16,10.21,4307200.0,9.5696,9.6167,9.5696,9.6167,4307200.0
2013-05-23 09:30:00,10.0,10.05,9.99,10.03,4512000.0,9.4189,9.466,9.4095,9.4472,4512000.0
2013-05-23 09:40:00,10.04,10.05,9.99,9.99,2136000.0,9.4566,9.466,9.4095,9.4095,2136000.0
2013-05-23 09:50:00,9.99,10.01,9.98,10.0,1758400.0,9.4095,9.4283,9.4001,9.4189,1758400.0
2013-05-23 10:00:00,10.0,10.06,9.97,10.05,3643200.0,9.4189,9.4754,9.3907,9.466,3643200.0
2013-05-23 10:10:00,10.05,10.1,10.05,10.08,2664000.0,9.466,9.5131,9.466,9.4943,2664000.0
2013-05-23 10:20:00,10.08,10.11,10.07,10.08,1752000.0,9.4943,9.5225,9.4849,9.4943,1752000.0
2013-05-23 10:30:00,10.08,10.1,10.06,10.06,1064000.0,9.4943,9.5131,9.4754,9.4754,1064000.0
2013-05-23 10:40:00,10.06,10.07,10.02,10.03,1722400.0,9.4754,9.4849,9.4378,9.4472,1722400.0
2013-05-23 10:50:00,10.03,10.07,10.03,10.04,1043200.0,9.4472,9.4849,9.4472,9.4566,1043200.0
2013-05-23 11:00:00,10.04,10.11,10.04,10.1,2744000.0,9.4566,9.5225,9.4566,9.5131,2744000.0
2013-05-23 11:10:00,10.1,10.13,10.1,10.13,2304800.0,9.5131,9.5414,9.5131,9.5414,2304800.0
2013-05-23 11:20:00,10.13,10.16,10.11,10.12,1405600.0,9.5414,9.5696,9.5225,9.5319,1405600.0
2013-05-23 11:30:00,10.12,10.14,10.11,10.14,1047200.0,9.5319,9.5508,9.5225,9.5508,1047200.0
2013-05-23 11:40:00,10.14,10.14,10.11,10.13,1929600.0,9.5508,9.5508,9.5225,9.5414,1929600.0
2013-05-23 11:50:00,10.13,10.15,10.12,10.14,1190400.0,9.5414,9.5602,9.5319,9.5508,1190400.0
2013-05-23 12:00:00,10.13,10.18,10.13,10.17,1236800.0,9.5414,9.5885,9.5414,9.579,1236800.0
2013-05-23 12:10:00,10.17,10.2,10.16,10.17,1444800.0,9.579,9.6073,9.5696,9.579,1444800.0
2013-05-23 12:20:00,10.18,10.18,10.16,10.16,779200.0,9.5885,9.5885,9.5696,9.5696,779200.0
2013-05-23 12:30:00,10.16,10.16,10.13,10.13,1845600.0,9.5696,9.5696,9.5414,9.5414,1845600.0
2013-05-23 12:40:00,10.13,10.14,10.12,10.14,1101600.0,9.5414,9.5508,9.5319,9.5508,1101600.0
2013-05-23 12:50:00,10.14,10.16,10.13,10.14,886400.0,9.5508,9.5696,9.5414,9.5508,886400.0
2013-05-23 13:00:00,10.14,10.15,10.12,10.13,502400.0,9.5508,9.5602,9.5319,9.5414,502400.0
2013-05-23 13:10:00,10.13,10.14,10.12,10.12,828800.0,9.5414,9.5508,9.5319,9.5319,828800.0
2013-05-23 13:20:00,10.12,10.12,10.09,10.09,2136800.0,9.5319,9.5319,9.5037,9.5037,2136800.0
2013-05-23 13:30:00,10.09,10.12,10.09,10.12,1006400.0,9.5037,9.5319,9.5037,9.5319,1006400.0
2013-05-23 13:40:00,10.12,10.12,10.08,10.1,1024000.0,9.5319,9.5319,9.4943,9.5131,1024000.0
2013-05-23 13:50:00,10.1,10.15,10.09,10.15,1358400.0,9.5131,9.5602,9.5037,9.5602,1358400.0
2013-05-23 14:00:00,10.15,10.17,10.13,10.17,1108800.0,9.5602,9.579,9.5414,9.579,1108800.0
2013-05-23 14:10:00,10.17,10.18,10.15,10.18,1025600.0,9.579,9.5885,9.5602,9.5885,1025600.0
2013-05-23 14:20:00,10.18,10.19,10.16,10.16,535200.0,9.5885,9.5979,9.5696,9.5696,535200.0
2013-05-23 14:30:00,10.16,10.16,10.13,10.15,1176800.0,9.5696,9.5696,9.5414,9.5602,1176800.0
2013-05-23 14:40:00,10.15,10.21,10.15,10.21,2392000.0,9.5602,9.6167,9.5602,9.6167,2392000.0
2013-05-23 14:50:00,10.21,10.21,10.17,10.18,993600.0,9.6167,9.6167,9.579,9.5885,993600.0
2013-05-23 15:00:00,10.18,10.19,10.16,10.18,1153600.0,9.5885,9.5979,9.5696,9.5885,1153600.0
2013-05-23 15:10:00,10.18,10.2,10.15,10.15,1372000.0,9.5885,9.6073,9.5602,9.5602,1372000.0
2013-05-23 15:20:00,10.15,10.17,10.13,10.17,1260800.0,9.5602,9.579,9.5414,9.579,1260800.0
2013-05-23 15:30:00,10.16,10.18,10.14,10.14,1812000.0,9.5696,9.5885,9.5508,9.5508,1812000.0
2013-05-23 15:40:00,10.14,10.16,10.12,10.13,1893600.0,9.5508,9.5696,9.5319,9.5414,1893600.0
2013-05-23 15:50:00,10.13,10.17,10.13,10.16,2845600.0,9.5414,9.579,9.5414,9.5696,2845600.0
2013-05-24 09:30:00,10.03,10.07,10.01,10.05,3162400.0,9.4472,9.4849,9.4283,9.466,3162400.0
2013-05-24 09:40:00,10.05,10.07,10.03,10.04,2036000.0,9.466,9.4849,9.4472,9.4566,2036000.0
2013-05-24 09:50:00,10.04,10.04,10.0,10.02,2681600.0,9.4566,9.4566,9.4189,9.4378,2681600.0
2013-05-24 10:00:00,10.01,10.01,9.97,10.01,2804800.0,9.4283,9.4283,9.3907,9.4283,2804800.0
2013-05-24 10:10:00,10.01,10.02,9.99,10.01,1337600.0,9.4283,9.4378,9.4095,9.4283,1337600.0
2013-05-24 10:20:00,10.01,10.01,9.98,10.01,733600.0,9.4283,9.4283,9.4001,9.4283,733600.0
2013-05-24 10:30:00,10.01,10.04,10.0,10.03,1732000.0,9.4283,9.4566,9.4189,9.4472,1732000.0
2013-05-24 10:40:00,10.03,10.04,10.01,10.01,1254400.0,9.4472,9.4566,9.4283,9.4283,1254400.0
2013-05-24 10:50:00,10.01,10.05,10.01,10.05,1012000.0,9.4283,9.466,9.4283,9.466,1012000.0
2013-05-24 11:00:00,10.05,10.06,10.02,10.06,1572800.0,9.466,9.4754,9.4378,9.4754,1572800.0
2013-05-24 11:10:00,10.06,10.07,10.05,10.05,992800.0,9.4754,9.4849,9.466,9.466,992800.0
2013-05-24 11:20:00,10.05,10.06,10.03,10.04,1067200.0,9.466,9.4754,9.4472,9.4566,1067200.0
2013-05-24 11:30:00,10.04,10.06,10.03,10.06,532000.0,9.4566,9.4754,9.4472,9.4754,532000.0
2013-05-24 11:40:00,10.07,10.09,10.07,10.07,1052800.0,9.4849,9.5037,9.4849,9.4849,1052800.0
2013-05-24 11:50:00,10.07,10.08,10.06,10.07,1024800.0,9.4849,9.4943,9.4754,9.4849,1024800.0
2013-05-24 12:00:00,10.08,10.09,10.07,10.08,1034400.0,9.4943,9.5037,9.4849,9.4943,1034400.0
2013-05-24 12:10:00,10.08,10.09,10.07,10.09,835200.0,9.4943,9.5037,9.4849,9.5037,835200.0
2013-05-24 12:20:00,10.09,10.09,10.07,10.09,649600.0,9.5037,9.5037,9.4849,9.5037,649600.0
2013-05-24 12:30:00,10.09,10.09,10.04,10.05,776000.0,9.5037,9.5037,9.4566,9.466,776000.0
2013-05-24 12:40:00,10.06,10.07,10.05,10.07,557600.0,9.4754,9.4849,9.466,9.4849,557600.0
2013-05-24 12:50:00,10.07,10.08,10.06,10.07,484800.0,9.4849,9.4943,9.4754,9.4849,484800.0
2013-05-24 13:00:00,10.07,10.09,10.07,10.09,573600.0,9.4849,9.5037,9.4849,9.5037,573600.0
2013-05-24 13:10:00,10.09,10.12,10.08,10.11,1300800.0,9.5037,9.5319,9.4943,9.5225,1300800.0
2013-05-24 13:20:00,10.11,10.12,10.11,10.11,652800.0,9.5225,9.5319,9.5225,9.5225,652800.0
2013-05-24 13:30:00,10.11,10.12,10.1,10.1,799200.0,9.5225,9.5319,9.5131,9.5131,799200.0
2013-05-24 13:40:00,10.1,10.1,10.09,10.1,652000.0,9.5131,9.5131,9.5037,9.5131,652000.0
2013-05-24 13:50:00,10.1,10.11,10.09,10.11,631200.0,9.5131,9.5225,9.5037,9.5225,631200.0
2013-05-24 14:00:00,10.11,10.11,10.09,10.1,698400.0,9.5225,9.5225,9.5037,9.5131,698400.0
2013-05-24 14:10:00,10.1,10.14,10.1,10.13,1268800.0,9.5131,9.5508,9.5131,9.5414,1268800.0
2013-05-24 14:20:00,10.13,10.13,10.12,10.13,660800.0,9.5414,9.5414,9.5319,9.5414,660800.0
2013-05-24 14:30:00,10.12,10.13,10.1,10.11,996000.0,9.5319,9.5414,9.5131,9.5225,996000.0
2013-05-24 14:40:00,10.11,10.12,10.11,10.12,745600.0,9.5225,9.5319,9.5225,9.5319,745600.0
2013-05-24 14:50:00,10.12,10.13,10.11,10.12,778400.0,9.5319,9.5414,9.5225,9.5319,778400.0
2013-05-24 15:00:00,10.12,10.13,10.11,10.13,972000.0,9.5319,9.5414,9.5225,9.5414,972000.0
2013-05-24 15:10:00,10.13,10.13,10.11,10.11,1507200.0,9.5414,9.5414,9.5225,9.5225,1507200.0
2013-05-24 15:20:00,10.11,10.13,10.11,10.11,845600.0,9.5225,9.5414,9.5225,9.5225,845600.0
2013-05-24 15:30:00,10.11,10.11,10.08,10.08,1074400.0,9.5225,9.5225,9.4943,9.4943,1074400.0
2013-05-24 15:40:00,10.08,10.1,10.08,10.1,956800.0,9.4943,9.5131,9.4943,9.5131,956800.0
2013-05-24 15:50:00,10.1,10.14,10.08,10.14,2542400.0,9.5131,9.5508,9.4943,9.5508,2542400.0
2013-05-28 09:30:00,10.35,10.38,10.34,10.35,3852800.0,9.7486,9.7768,9.7392,9.7486,3852800.0
2013-05-28 09:40:00,10.35,10.4,10.34,10.39,3611200.0,9.7486,9.7957,9.7392,9.7863,3611200.0
2013-05-28 09:50:00,10.39,10.41,10.37,10.41,1985600.0,9.7863,9.8051,9.7674,9.8051,1985600.0
2013-05-28 10:00:00,10.4,10.43,10.39,10.43,2377600.0,9.7957,9.8239,9.7863,9.8239,2377600.0
2013-05-28 10:10:00,10.43,10.43,10.4,10.43,1586400.0,9.8239,9.8239,9.7957,9.8239,1586400.0
2013-05-28 10:20:00,10.42,10.44,10.42,10.43,882400.0,9.8145,9.8334,9.8145,9.8239,882400.0
2013-05-28 10:30:00,10.43,10.43,10.4,10.4,726400.0,9.8239,9.8239,9.7957,9.7957,726400.0
2013-05-28 10:40:00,10.4,10.41,10.38,10.4,1258400.0,9.7957,9.8051,9.7768,9.7957,1258400.0
2013-05-28 10:50:00,10.4,10.41,10.38,10.39,937600.0,9.7957,9.8051,9.7768,9.7863,937600.0
2013-05-28 11:00:00,10.38,10.39,10.35,10.35,2048000.0,9.7768,9.7863,9.7486,9.7486,2048000.0
2013-05-28 11:10:00,10.35,10.38,10.35,10.37,896800.0,9.7486,9.7768,9.7486,9.7674,896800.0
2013-05-28 11:20:00,10.37,10.38,10.36,10.37,693600.0,9.7674,9.7768,9.758,9.7674,693600.0
2013-05-28 11:30:00,10.37,10.38,10.33,10.35,970400.0,9.7674,9.7768,9.7297,9.7486,970400.0
2013-05-28 11:40:00,10.35,10.36,10.33,10.35,976000.0,9.7486,9.758,9.7297,9.7486,976000.0
2013-05-28 11:50:00,10.34,10.36,10.31,10.31,1130400.0,9.7392,9.758,9.7109,9.7109,1130400.0
2013-05-28 12:00:00,10.31,10.34,10.31,10.34,1035200.0,9.7109,9.7392,9.7109,9.7392,1035200.0
2013-05-28 12:10:00,10.34,10.34,10.32,10.33,484800.0,9.7392,9.7392,9.7203,9.7297,484800.0
2013-05-28 12:20:00,10.33,10.34,10.32,10.33,392000.0,9.7297,9.7392,9.7203,9.7297,392000.0
2013-05-28 12:30:00,10.33,10.33,10.31,10.33,487200.0,9.7297,9.7297,9.7109,9.7297,487200.0
2013-05-28 12:40:00,10.33,10.34,10.32,10.32,744000.0,9.7297,9.7392,9.7203,9.7203,744000.0
2013-05-28 12:50:00,10.33,10.33,10.31,10.32,538400.0,9.7297,9.7297,9.7109,9.7203,538400.0
2013-05-28 13:00:00,10.33,10.35,10.32,10.33,884800.0,9.7297,9.7486,9.7203,9.7297,884800.0
2013-05-28 13:10:00,10.33,10.33,10.31,10.33,534400.0,9.7297,9.7297,9.7109,9.7297,534400.0
2013-05-28 13:20:00,10.33,10.33,10.29,10.29,969600.0,9.7297,9.7297,9.6921,9.6921,969600.0
2013-05-28 13:30:00,10.3,10.3,10.27,10.28,1428000.0,9.7015,9.7015,9.6732,9.6826,1428000.0
2013-05-28 13:40:00,10.28,10.28,10.24,10.26,1244000.0,9.6826,9.6826,9.645,9.6638,1244000.0
2013-05-28 13:50:00,10.26,10.26,10.22,10.24,1691200.0,9.6638,9.6638,9.6261,9.645,1691200.0
2013-05-28 14:00:00,10.24,10.24,10.21,10.24,916000.0,9.645,9.645,9.6167,9.645,916000.0
2013-05-28 14:10:00,10.23,10.24,10.2,10.24,1408800.0,9.6356,9.645,9.6073,9.645,1408800.0
2013-05-28 14:20:00,10.24,10.25,10.22,10.24,792800.0,9.645,9.6544,9.6261,9.645,792800.0
2013-05-28 14:30:00,10.23,10.24,10.2,10.2,1496000.0,9.6356,9.645,9.6073,9.6073,1496000.0
2013-05-28 14:40:00,10.2,10.25,10.2,10.24,971200.0,9.6073,9.6544,9.6073,9.645,971200.0
2013-05-28 14:50:00,10.24,10.27,10.24,10.25,1626400.0,9.645,9.6732,9.645,9.6544,1626400.0
2013-05-28 15:00:00,10.25,10.27,10.23,10.26,1428800.0,9.6544,9.6732,9.6356,9.6638,1428800.0
2013-05-28 15:10:00,10.26,10.27,10.24,10.26,1555200.0,9.6638,9.6732,9.645,9.6638,1555200.0
2013-05-28 15:20:00,10.27,10.27,10.25,10.26,1115200.0,9.6732,9.6732,9.6544,9.6638,1115200.0
2013-05-28 15:30:00,10.26,10.3,10.25,10.29,1674400.0,9.6638,9.7015,9.6544,9.6921,1674400.0
2013-05-28 15:40:00,10.29,10.3,10.28,10.29,1505600.0,9.6921,9.7015,9.6826,9.6921,1505600.0
2013-05-28 15:50:00,10.29,10.29,10.26,10.26,2728800.0,9.6921,9.6921,9.6638,9.6638,2728800.0
2013-05-29 09:30:00,10.15,10.18,10.11,10.14,4105600.0,9.5602,9.5885,9.5225,9.5508,4105600.0
2013-05-29 09:40:00,10.15,10.15,10.09,10.13,2788800.0,9.5602,9.5602,9.5037,9.5414,2788800.0
2013-05-29 09:50:00,10.13,10.15,10.13,10.14,1271200.0,9.5414,9.5602,9.5414,9.5508,1271200.0
2013-05-29 10:00:00,10.14,10.19,10.13,10.16,2276000.0,9.5508,9.5979,9.5414,9.5696,2276000.0
2013-05-29 10:10:00,10.16,10.18,10.15,10.17,1162400.0,9.5696,9.5885,9.5602,9.579,1162400.0
2013-05-29 10:20:00,10.17,10.17,10.09,10.1,1651200.0,9.579,9.579,9.5037,9.5131,1651200.0
2013-05-29 10:30:00,10.1,10.12,10.09,10.11,1172800.0,9.5131,9.5319,9.5037,9.5225,1172800.0
2013-05-29 10:40:00,10.11,10.11,10.04,10.05,2132000.0,9.5225,9.5225,9.4566,9.466,2132000.0
2013-05-29 10:50:00,10.05,10.08,10.04,10.04,1218400.0,9.466,9.4943,9.4566,9.4566,1218400.0
2013-05-29 11:00:00,10.05,10.05,10.02,10.03,1984800.0,9.466,9.466,9.4378,9.4472,1984800.0
2013-05-29 11:10:00,10.03,10.06,10.03,10.05,1114400.0,9.4472,9.4754,9.4472,9.466,1114400.0
2013-05-29 11:20:00,10.06,10.08,10.05,10.07,1089600.0,9.4754,9.4943,9.466,9.4849,1089600.0
2013-05-29 11:30:00,10.08,10.1,10.07,10.08,1012800.0,9.4943,9.5131,9.4849,9.4943,1012800.0
2013-05-29 11:40:00,10.08,10.11,10.07,10.11,1056000.0,9.4943,9.5225,9.4849,9.5225,1056000.0
2013-05-29 11:50:00,10.1,10.12,10.1,10.11,434400.0,9.5131,9.5319,9.5131,9.5225,434400.0
2013-05-29 12:00:00,10.12,10.13,10.09,10.09,765600.0,9.5319,9.5414,9.5037,9.5037,765600.0
2013-05-29 12:10:00,10.08,10.12,10.08,10.12,649600.0,9.4943,9.5319,9.4943,9.5319,649600.0
2013-05-29 12:20:00,10.12,10.12,10.08,10.09,664000.0,9.5319,9.5319,9.4943,9.5037,664000.0
2013-05-29 12:30:00,10.09,10.1,10.07,10.08,612000.0,9.5037,9.5131,9.4849,9.4943,612000.0
2013-05-29 12:40:00,10.08,10.09,10.06,10.06,505600.0,9.4943,9.5037,9.4754,9.4754,505600.0
2013-05-29 12:50:00,10.06,10.07,10.05,10.06,777600.0,9.4754,9.4849,9.466,9.4754,777600.0
2013-05-29 13:00:00,10.06,10.08,10.05,10.07,564000.0,9.4754,9.4943,9.466,9.4849,564000.0
2013-05-29 13:10:00,10.07,10.07,10.04,10.07,612800.0,9.4849,9.4849,9.4566,9.4849,612800.0
2013-05-29 13:20:00,10.08,10.12,10.07,10.11,864800.0,9.4943,9.5319,9.4849,9.5225,864800.0
2013-05-29 13:30:00,10.12,10.14,10.1,10.13,673600.0,9.5319,9.5508,9.5131,9.5414,673600.0
2013-05-29 13:40:00,10.14,10.16,10.13,10.15,1168000.0,9.5508,9.5696,9.5414,9.5602,1168000.0
2013-05-29 13:50:00,10.15,10.18,10.14,10.17,1079200.0,9.5602,9.5885,9.5508,9.579,1079200.0
2013-05-29 14:00:00,10.17,10.19,10.15,10.18,1564000.0,9.579,9.5979,9.5602,9.5885,1564000.0
2013-05-29 14:10:00,10.18,10.2,10.18,10.18,742400.0,9.5885,9.6073,9.5885,9.5885,742400.0
2013-05-29 14:20:00,10.18,10.19,10.16,10.16,732000.0,9.5885,9.5979,9.5696,9.5696,732000.0
2013-05-29 14:30:00,10.16,10.16,10.15,10.16,636000.0,9.5696,9.5696,9.5602,9.5696,636000.0
2013-05-29 14:40:00,10.16,10.18,10.15,10.16,385600.0,9.5696,9.5885,9.5602,9.5696,385600.0
2013-05-29 14:50:00,10.16,10.17,10.14,10.14,629600.0,9.5696,9.579,9.5508,9.5508,629600.0
2013-05-29 15:00:00,10.14,10.15,10.12,10.14,659200.0,9.5508,9.5602,9.5319,9.5508,659200.0
2013-05-29 15:10:00,10.14,10.16,10.13,10.15,428000.0,9.5508,9.5696,9.5414,9.5602,428000.0
2013-05-29 15:20:00,10.15,10.18,10.15,10.17,642400.0,9.5602,9.5885,9.5602,9.579,642400.0
2013-05-29 15:30:00,10.18,10.18,10.15,10.16,514400.0,9.5885,9.5885,9.5602,9.5696,514400.0
2013-05-29 15:40:00,10.16,10.16,10.13,10.14,867200.0,9.5696,9.5696,9.5414,9.5508,867200.0
2013-05-29 15:50:00,10.14,10.14,10.12,10.13,2157600.0,9.5508,9.5508,9.5319,9.5414,2157600.0
2013-05-30 09:30:00,10.14,10.17,10.13,10.16,2124800.0,9.5508,9.579,9.5414,9.5696,2124800.0
2013-05-30 09:40:00,10.16,10.25,10.16,10.24,2511200.0,9.5696,9.6544,9.5696,9.645,2511200.0
2013-05-30 09:50:00,10.24,10.26,10.24,10.24,1503200.0,9.645,9.6638,9.645,9.645,1503200.0
2013-05-30 10:00:00,10.24,10.27,10.21,10.21,1908800.0,9.645,9.6732,9.6167,9.6167,1908800.0
2013-05-30 10:10:00,10.21,10.23,10.2,10.21,1178400.0,9.6167,9.6356,9.6073,9.6167,1178400.0
2013-05-30 10:20:00,10.21,10.22,10.2,10.21,697600.0,9.6167,9.6261,9.6073,9.6167,697600.0
2013-05-30 10:30:00,10.21,10.24,10.21,10.22,795200.0,9.6167,9.645,9.6167,9.6261,795200.0
2013-05-30 10:40:00,10.23,10.24,10.23,10.24,925600.0,9.6356,9.645,9.6356,9.645,925600.0
2013-05-30 10:50:00,10.23,10.24,10.22,10.24,507200.0,9.6356,9.645,9.6261,9.645,507200.0
2013-05-30 11:00:00,10.24,10.25,10.21,10.22,716800.0,9.645,9.6544,9.6167,9.6261,716800.0
2013-05-30 11:10:00,10.22,10.23,10.19,10.2,721600.0,9.6261,9.6356,9.5979,9.6073,721600.0
2013-05-30 11:20:00,10.2,10.22,10.2,10.22,247200.0,9.6073,9.6261,9.6073,9.6261,247200.0
2013-05-30 11:30:00,10.22,10.23,10.22,10.23,323200.0,9.6261,9.6356,9.6261,9.6356,323200.0
2013-05-30 11:40:00,10.23,10.24,10.23,10.23,546400.0,9.6356,9.645,9.6356,9.6356,546400.0
2013-05-30 11:50:00,10.24,10.25,10.23,10.25,600000.0,9.645,9.6544,9.6356,9.6544,600000.0
2013-05-30 12:00:00,10.25,10.27,10.25,10.25,1360000.0,9.6544,9.6732,9.6544,9.6544,1360000.0
2013-05-30 12:10:00,10.24,10.25,10.24,10.25,494400.0,9.645,9.6544,9.645,9.6544,494400.0
2013-05-30 12:20:00,10.25,10.25,10.24,10.24,145600.0,9.6544,9.6544,9.645,9.645,145600.0
2013-05-30 12:30:00,10.24,10.24,10.22,10.22,472800.0,9.645,9.645,9.6261,9.6261,472800.0
2013-05-30 12:40:00,10.23,10.24,10.22,10.24,488800.0,9.6356,9.645,9.6261,9.645,488800.0
2013-05-30 12:50:00,10.23,10.24,10.22,10.24,339200.0,9.6356,9.645,9.6261,9.645,339200.0
2013-05-30 13:00:00,10.25,10.25,10.23,10.23,316000.0,9.6544,9.6544,9.6356,9.6356,316000.0
2013-05-30 13:10:00,10.23,10.25,10.23,10.24,309600.0,9.6356,9.6544,9.6356,9.645,309600.0
2013-05-30 13:20:00,10.24,10.26,10.24,10.25,354400.0,9.645,9.6638,9.645,9.6544,354400.0
2013-05-30 13:30:00,10.26,10.27,10.25,10.27,716800.0,9.6638,9.6732,9.6544,9.6732,716800.0
2013-05-30 13:40:00,10.27,10.27,10.26,10.27,347200.0,9.6732,9.6732,9.6638,9.6732,347200.0
2013-05-30 13:50:00,10.27,10.28,10.26,10.27,563200.0,9.6732,9.6826,9.6638,9.6732,563200.0
2013-05-30 14:00:00,10.27,10.28,10.25,10.25,301600.0,9.6732,9.6826,9.6544,9.6544,301600.0
2013-05-30 14:10:00,10.25,10.26,10.25,10.26,342400.0,9.6544,9.6638,9.6544,9.6638,342400.0
2013-05-30 14:20:00,10.26,10.28,10.26,10.28,408800.0,9.6638,9.6826,9.6638,9.6826,408800.0
2013-05-30 14:30:00,10.28,10.29,10.27,10.27,467200.0,9.6826,9.6921,9.6732,9.6732,467200.0
2013-05-30 14:40:00,10.28,10.28,10.27,10.28,301600.0,9.6826,9.6826,9.6732,9.6826,301600.0
2013-05-30 14:50:00,10.28,10.29,10.28,10.28,646400.0,9.6826,9.6921,9.6826,9.6826,646400.0
2013-05-30 15:00:00,10.28,10.28,10.27,10.28,338400.0,9.6826,9.6826,9.6732,9.6826,338400.0
2013-05-30 15:10:00,10.28,10.28,10.27,10.27,309600.0,9.6826,9.6826,9.6732,9.6732,309600.0
2013-05-30 15:20:00,10.28,10.28,10.24,10.24,956800.0,9.6826,9.6826,9.645,9.645,956800.0
2013-05-30 15:30:00,10.24,10.25,10.22,10.24,895200.0,9.645,9.6544,9.6261,9.645,895200.0
2013-05-30 15:40:00,10.24,10.25,10.21,10.22,928000.0,9.645,9.6544,9.6167,9.6261,928000.0
2013-05-30 15:50:00,10.22,10.22,10.2,10.2,1900000.0,9.6261,9.6261,9.6073,9.6073,1900000.0
2013-05-31 09:30:00,10.14,10.17,10.11,10.17,2600800.0,9.5508,9.579,9.5225,9.579,2600800.0
2013-05-31 09:40:00,10.16,10.21,10.16,10.2,4348800.0,9.5696,9.6167,9.5696,9.6073,4348800.0
2013-05-31 09:50:00,10.2,10.21,10.16,10.17,1154400.0,9.6073,9.6167,9.5696,9.579,1154400.0
2013-05-31 10:00:00,10.18,10.2,10.13,10.13,1608800.0,9.5885,9.6073,9.5414,9.5414,1608800.0
2013-05-31 10:10:00,10.13,10.15,10.12,10.15,1337600.0,9.5414,9.5602,9.5319,9.5602,1337600.0
2013-05-31 10:20:00,10.14,10.15,10.13,10.15,1173600.0,9.5508,9.5602,9.5414,9.5602,1173600.0
2013-05-31 10:30:00,10.15,10.2,10.14,10.19,1847200.0,9.5602,9.6073,9.5508,9.5979,1847200.0
2013-05-31 10:40:00,10.19,10.19,10.16,10.17,826400.0,9.5979,9.5979,9.5696,9.579,826400.0
2013-05-31 10:50:00,10.18,10.19,10.15,10.16,782400.0,9.5885,9.5979,9.5602,9.5696,782400.0
2013-05-31 11:00:00,10.16,10.22,10.16,10.22,1364800.0,9.5696,9.6261,9.5696,9.6261,1364800.0
2013-05-31 11:10:00,10.22,10.26,10.22,10.24,1972000.0,9.6261,9.6638,9.6261,9.645,1972000.0
2013-05-31 11:20:00,10.24,10.25,10.22,10.22,648800.0,9.645,9.6544,9.6261,9.6261,648800.0
2013-05-31 11:30:00,10.22,10.24,10.21,10.22,837600.0,9.6261,9.645,9.6167,9.6261,837600.0
2013-05-31 11:40:00,10.22,10.22,10.2,10.21,864800.0,9.6261,9.6261,9.6073,9.6167,864800.0
2013-05-31 11:50:00,10.21,10.22,10.2,10.2,594400.0,9.6167,9.6261,9.6073,9.6073,594400.0
2013-05-31 12:00:00,10.2,10.2,10.17,10.19,919200.0,9.6073,9.6073,9.579,9.5979,919200.0
2013-05-31 12:10:00,10.18,10.19,10.15,10.17,678400.0,9.5885,9.5979,9.5602,9.579,678400.0
2013-05-31 12:20:00,10.17,10.18,10.16,10.18,380000.0,9.579,9.5885,9.5696,9.5885,380000.0
2013-05-31 12:30:00,10.18,10.19,10.17,10.18,888000.0,9.5885,9.5979,9.579,9.5885,888000.0
2013-05-31 12:40:00,10.18,10.19,10.17,10.19,935200.0,9.5885,9.5979,9.579,9.5979,935200.0
2013-05-31 12:50:00,10.19,10.19,10.17,10.17,590400.0,9.5979,9.5979,9.579,9.579,590400.0
2013-05-31 13:00:00,10.17,10.2,10.17,10.2,624800.0,9.579,9.6073,9.579,9.6073,624800.0
2013-05-31 13:10:00,10.2,10.2,10.18,10.19,684000.0,9.6073,9.6073,9.5885,9.5979,684000.0
2013-05-31 13:20:00,10.19,10.2,10.18,10.19,325600.0,9.5979,9.6073,9.5885,9.5979,325600.0
2013-05-31 13:30:00,10.19,10.19,10.17,10.17,505600.0,9.5979,9.5979,9.579,9.579,505600.0
2013-05-31 13:40:00,10.17,10.17,10.15,10.16,549600.0,9.579,9.579,9.5602,9.5696,549600.0
2013-05-31 13:50:00,10.16,10.17,10.15,10.17,625600.0,9.5696,9.579,9.5602,9.579,625600.0
2013-05-31 14:00:00,10.17,10.17,10.15,10.16,876000.0,9.579,9.579,9.5602,9.5696,876000.0
2013-05-31 14:10:00,10.16,10.16,10.12,10.13,1382400.0,9.5696,9.5696,9.5319,9.5414,1382400.0
2013-05-31 14:20:00,10.13,10.14,10.12,10.13,732000.0,9.5414,9.5508,9.5319,9.5414,732000.0
2013-05-31 14:30:00,10.13,10.13,10.08,10.09,1881600.0,9.5414,9.5414,9.4943,9.5037,1881600.0
2013-05-31 14:40:00,10.09,10.1,10.07,10.08,1763200.0,9.5037,9.5131,9.4849,9.4943,1763200.0
2013-05-31 14:50:00,10.08,10.09,10.05,10.06,2421600.0,9.4943,9.5037,9.466,9.4754,2421600.0
2013-05-31 15:00:00,10.06,10.09,10.05,10.08,1912800.0,9.4754,9.5037,9.466,9.4943,1912800.0
2013-05-31 15:10:00,10.08,10.1,10.07,10.08,1001600.0,9.4943,9.5131,9.4849,9.4943,1001600.0
2013-05-31 15:20:00,10.08,10.11,10.06,10.06,1641600.0,9.4943,9.5225,9.4754,9.4754,1641600.0
2013-05-31 15:30:00,10.06,10.07,10.02,10.04,2681600.0,9.4754,9.4849,9.4378,9.4566,2681600.0
2013-05-31 15:40:00,10.04,10.05,10.01,10.01,3162400.0,9.4566,9.466,9.4283,9.4283,3162400.0
2013-05-31 15:50:00,10.01,10.01,9.9,9.91,6464800.0,9.4283,9.4283,9.3247,9.3341,6464800.0
2013-06-03 09:30:00,9.95,9.96,9.92,9.92,3897600.0,9.3718,9.3812,9.3436,9.3436,3897600.0
2013-06-03 09:40:00,9.92,9.94,9.88,9.9,5019200.0,9.3436,9.3624,9.3059,9.3247,5019200.0
2013-06-03 09:50:00,9.9,9.95,9.88,9.88,5016000.0,9.3247,9.3718,9.3059,9.3059,5016000.0
2013-06-03 10:00:00,9.88,9.96,9.86,9.95,7785600.0,9.3059,9.3812,9.2871,9.3718,7785600.0
2013-06-03 10:10:00,9.95,9.99,9.94,9.97,5723200.0,9.3718,9.4095,9.3624,9.3907,5723200.0
2013-06-03 10:20:00,9.97,9.99,9.92,9.93,3664000.0,9.3907,9.4095,9.3436,9.353,3664000.0
2013-06-03 10:30:00,9.93,9.93,9.87,9.88,2961600.0,9.353,9.353,9.2965,9.3059,2961600.0
2013-06-03 10:40:00,9.89,9.89,9.84,9.88,4706400.0,9.3153,9.3153,9.2682,9.3059,4706400.0
2013-06-03 10:50:00,9.88,9.91,9.88,9.89,2270400.0,9.3059,9.3341,9.3059,9.3153,2270400.0
2013-06-03 11:00:00,9.89,9.9,9.86,9.88,3056800.0,9.3153,9.3247,9.2871,9.3059,3056800.0
2013-06-03 11:10:00,9.88,9.89,9.83,9.86,2209600.0,9.3059,9.3153,9.2588,9.2871,2209600.0
2013-06-03 11:20:00,9.86,9.87,9.81,9.82,2480000.0,9.2871,9.2965,9.24,9.2494,2480000.0
2013-06-03 11:30:00,9.82,9.85,9.81,9.83,1911200.0,9.2494,9.2776,9.24,9.2588,1911200.0
2013-06-03 11:40:00,9.83,9.87,9.81,9.86,1275200.0,9.2588,9.2965,9.24,9.2871,1275200.0
2013-06-03 11:50:00,9.86,9.87,9.85,9.86,884000.0,9.2871,9.2965,9.2776,9.2871,884000.0
2013-06-03 12:00:00,9.87,9.88,9.83,9.87,1469600.0,9.2965,9.3059,9.2588,9.2965,1469600.0
2013-06-03 12:10:00,9.88,9.89,9.85,9.86,1274400.0,9.3059,9.3153,9.2776,9.2871,1274400.0
2013-06-03 12:20:00,9.86,9.88,9.84,9.86,935200.0,9.2871,9.3059,9.2682,9.2871,935200.0
2013-06-03 12:30:00,9.87,9.88,9.84,9.85,1229600.0,9.2965,9.3059,9.2682,9.2776,1229600.0
2013-06-03 12:40:00,9.85,9.89,9.85,9.89,1128000.0,9.2776,9.3153,9.2776,9.3153,1128000.0
2013-06-03 12:50:00,9.89,9.89,9.86,9.88,677600.0,9.3153,9.3153,9.2871,9.3059,677600.0
2013-06-03 13:00:00,9.88,9.91,9.87,9.9,1082400.0,9.3059,9.3341,9.2965,9.3247,1082400.0
2013-06-03 13:10:00,9.91,9.91,9.88,9.9,750400.0,9.3341,9.3341,9.3059,9.3247,750400.0
2013-06-03 13:20:00,9.9,9.9,9.87,9.88,2218400.0,9.3247,9.3247,9.2965,9.3059,2218400.0
2013-06-03 13:30:00,9.88,9.89,9.86,9.87,926400.0,9.3059,9.3153,9.2871,9.2965,926400.0
2013-06-03 13:40:00,9.87,9.88,9.86,9.88,590400.0,9.2965,9.3059,9.2871,9.3059,590400.0
2013-06-03 13:50:00,9.88,9.91,9.88,9.89,1245600.0,9.3059,9.3341,9.3059,9.3153,1245600.0
2013-06-03 14:00:00,9.89,9.94,9.88,9.93,1660000.0,9.3153,9.3624,9.3059,9.353,1660000.0
2013-06-03 14:10:00,9.93,9.94,9.91,9.91,686400.0,9.353,9.3624,9.3341,9.3341,686400.0
2013-06-03 14:20:00,9.91,9.93,9.91,9.91,1296800.0,9.3341,9.353,9.3341,9.3341,1296800.0
2013-06-03 14:30:00,9.91,9.92,9.9,9.91,1008000.0,9.3341,9.3436,9.3247,9.3341,1008000.0
2013-06-03 14:40:00,9.92,9.96,9.92,9.93,1857600.0,9.3436,9.3812,9.3436,9.353,1857600.0
2013-06-03 14:50:00,9.93,9.96,9.93,9.94,1199200.0,9.353,9.3812,9.353,9.3624,1199200.0
2013-06-03 15:00:00,9.94,9.96,9.94,9.94,629600.0,9.3624,9.3812,9.3624,9.3624,629600.0
2013-06-03 15:10:00,9.94,9.95,9.93,9.93,604800.0,9.3624,9.3718,9.353,9.353,604800.0
2013-06-03 15:20:00,9.93,9.97,9.93,9.96,948000.0,9.353,9.3907,9.353,9.3812,948000.0
2013-06-03 15:30:00,9.96,9.97,9.95,9.97,2183200.0,9.3812,9.3907,9.3718,9.3907,2183200.0
2013-06-03 15:40:00,9.97,10.01,9.97,9.99,4158400.0,9.3907,9.4283,9.3907,9.4095,4158400.0
2013-06-03 15:50:00,9.99,10.03,9.98,10.02,2904000.0,9.4095,9.4472,9.4001,9.4378,2904000.0
2013-06-04 09:30:00,10.03,10.09,10.01,10.06,3304000.0,9.4472,9.5037,9.4283,9.4754,3304000.0
2013-06-04 09:40:00,10.07,10.09,10.06,10.08,1132800.0,9.4849,9.5037,9.4754,9.4943,1132800.0
2013-06-04 09:50:00,10.08,10.09,10.06,10.08,1845600.0,9.4943,9.5037,9.4754,9.4943,1845600.0
2013-06-04 10:00:00,10.08,10.08,10.05,10.06,1044000.0,9.4943,9.4943,9.466,9.4754,1044000.0
2013-06-04 10:10:00,10.06,10.08,10.04,10.05,1616000.0,9.4754,9.4943,9.4566,9.466,1616000.0
2013-06-04 10:20:00,10.05,10.08,10.04,10.08,760000.0,9.466,9.4943,9.4566,9.4943,760000.0
2013-06-04 10:30:00,10.08,10.11,10.07,10.09,2227200.0,9.4943,9.5225,9.4849,9.5037,2227200.0
2013-06-04 10:40:00,10.09,10.09,10.07,10.08,773600.0,9.5037,9.5037,9.4849,9.4943,773600.0
2013-06-04 10:50:00,10.08,10.08,10.02,10.02,2469600.0,9.4943,9.4943,9.4378,9.4378,2469600.0
2013-06-04 11:00:00,10.01,10.02,9.99,10.01,1052800.0,9.4283,9.4378,9.4095,9.4283,1052800.0
2013-06-04 11:10:00,10.01,10.03,10.01,10.01,500800.0,9.4283,9.4472,9.4283,9.4283,500800.0
2013-06-04 11:20:00,10.02,10.04,10.01,10.03,775200.0,9.4378,9.4566,9.4283,9.4472,775200.0
2013-06-04 11:30:00,10.03,10.03,10.0,10.02,981600.0,9.4472,9.4472,9.4189,9.4378,981600.0
2013-06-04 11:40:00,10.02,10.05,10.01,10.04,1229600.0,9.4378,9.466,9.4283,9.4566,1229600.0
2013-06-04 11:50:00,10.03,10.05,10.02,10.04,1210400.0,9.4472,9.466,9.4378,9.4566,1210400.0
2013-06-04 12:00:00,10.04,10.04,9.98,10.0,2287200.0,9.4566,9.4566,9.4001,9.4189,2287200.0
2013-06-04 12:10:00,10.0,10.02,9.96,9.97,1355200.0,9.4189,9.4378,9.3812,9.3907,1355200.0
2013-06-04 12:20:00,9.98,9.99,9.95,9.95,1688800.0,9.4001,9.4095,9.3718,9.3718,1688800.0
2013-06-04 12:30:00,9.95,9.99,9.95,9.97,964800.0,9.3718,9.4095,9.3718,9.3907,964800.0
2013-06-04 12:40:00,9.98,9.98,9.96,9.96,708000.0,9.4001,9.4001,9.3812,9.3812,708000.0
2013-06-04 12:50:00,9.96,9.99,9.96,9.98,1230400.0,9.3812,9.4095,9.3812,9.4001,1230400.0
2013-06-04 13:00:00,9.97,10.0,9.96,9.99,780800.0,9.3907,9.4189,9.3812,9.4095,780800.0
2013-06-04 13:10:00,10.0,10.0,9.99,9.99,580800.0,9.4189,9.4189,9.4095,9.4095,580800.0
2013-06-04 13:20:00,9.99,9.99,9.9,9.91,2209600.0,9.4095,9.4095,9.3247,9.3341,2209600.0
2013-06-04 13:30:00,9.91,9.92,9.88,9.89,2453600.0,9.3341,9.3436,9.3059,9.3153,2453600.0
2013-06-04 13:40:00,9.89,9.9,9.86,9.86,1623200.0,9.3153,9.3247,9.2871,9.2871,1623200.0
2013-06-04 13:50:00,9.86,9.88,9.85,9.88,1627200.0,9.2871,9.3059,9.2776,9.3059,1627200.0
2013-06-04 14:00:00,9.88,9.89,9.83,9.83,2663200.0,9.3059,9.3153,9.2588,9.2588,2663200.0
2013-06-04 14:10:00,9.83,9.86,9.82,9.86,1685600.0,9.2588,9.2871,9.2494,9.2871,1685600.0
2013-06-04 14:20:00,9.86,9.87,9.84,9.87,1911200.0,9.2871,9.2965,9.2682,9.2965,1911200.0
2013-06-04 14:30:00,9.87,9.89,9.87,9.89,1208800.0,9.2965,9.3153,9.2965,9.3153,1208800.0
2013-06-04 14:40:00,9.89,9.91,9.89,9.9,2296800.0,9.3153,9.3341,9.3153,9.3247,2296800.0
2013-06-04 14:50:00,9.9,9.92,9.88,9.89,1320800.0,9.3247,9.3436,9.3059,9.3153,1320800.0
2013-06-04 15:00:00,9.89,9.93,9.87,9.91,1578400.0,9.3153,9.353,9.2965,9.3341,1578400.0
2013-06-04 15:10:00,9.91,9.92,9.88,9.89,1644800.0,9.3341,9.3436,9.3059,9.3153,1644800.0
2013-06-04 15:20:00,9.89,9.92,9.88,9.9,1722400.0,9.3153,9.3436,9.3059,9.3247,1722400.0
2013-06-04 15:30:00,9.9,9.97,9.9,9.96,3228000.0,9.3247,9.3907,9.3247,9.3812,3228000.0
2013-06-04 15:40:00,9.96,9.99,9.95,9.95,1222400.0,9.3812,9.4095,9.3718,9.3718,1222400.0
2013-06-04 15:50:00,9.95,9.96,9.91,9.91,2645600.0,9.3718,9.3812,9.3341,9.3341,2645600.0
2013-06-05 09:30:00,9.86,9.87,9.83,9.86,2460800.0,9.2871,9.2965,9.2588,9.2871,2460800.0
2013-06-05 09:40:00,9.86,9.9,9.84,9.88,2623200.0,9.2871,9.3247,9.2682,9.3059,2623200.0
2013-06-05 09:50:00,9.89,9.89,9.84,9.85,1684800.0,9.3153,9.3153,9.2682,9.2776,1684800.0
2013-06-05 10:00:00,9.85,9.9,9.84,9.84,2613600.0,9.2776,9.3247,9.2682,9.2682,2613600.0
2013-06-05 10:10:00,9.84,9.85,9.78,9.79,2944000.0,9.2682,9.2776,9.2117,9.2211,2944000.0
2013-06-05 10:20:00,9.78,9.84,9.78,9.83,1845600.0,9.2117,9.2682,9.2117,9.2588,1845600.0
2013-06-05 10:30:00,9.83,9.84,9.8,9.81,1817600.0,9.2588,9.2682,9.2305,9.24,1817600.0
2013-06-05 10:40:00,9.81,9.83,9.78,9.79,1425600.0,9.24,9.2588,9.2117,9.2211,1425600.0
2013-06-05 10:50:00,9.79,9.79,9.77,9.78,2397600.0,9.2211,9.2211,9.2023,9.2117,2397600.0
2013-06-05 11:00:00,9.77,9.78,9.72,9.74,3679200.0,9.2023,9.2117,9.1552,9.174,3679200.0
2013-06-05 11:10:00,9.74,9.76,9.73,9.75,2434400.0,9.174,9.1929,9.1646,9.1834,2434400.0
2013-06-05 11:20:00,9.75,9.77,9.73,9.75,1389600.0,9.1834,9.2023,9.1646,9.1834,1389600.0
2013-06-05 11:30:00,9.75,9.78,9.73,9.77,2020800.0,9.1834,9.2117,9.1646,9.2023,2020800.0
2013-06-05 11:40:00,9.77,9.77,9.76,9.76,972000.0,9.2023,9.2023,9.1929,9.1929,972000.0
2013-06-05 11:50:00,9.76,9.76,9.71,9.72,1668800.0,9.1929,9.1929,9.1458,9.1552,1668800.0
2013-06-05 12:00:00,9.72,9.73,9.69,9.72,2502400.0,9.1552,9.1646,9.1269,9.1552,2502400.0
2013-06-05 12:10:00,9.72,9.72,9.69,9.69,1432000.0,9.1552,9.1552,9.1269,9.1269,1432000.0
2013-06-05 12:20:00,9.7,9.72,9.69,9.71,1524000.0,9.1364,9.1552,9.1269,9.1458,1524000.0
2013-06-05 12:30:00,9.71,9.71,9.67,9.67,1447200.0,9.1458,9.1458,9.1081,9.1081,1447200.0
2013-06-05 12:40:00,9.67,9.69,9.66,9.67,1448000.0,9.1081,9.1269,9.0987,9.1081,1448000.0
2013-06-05 12:50:00,9.67,9.68,9.65,9.67,2272000.0,9.1081,9.1175,9.0893,9.1081,2272000.0
2013-06-05 13:00:00,9.67,9.71,9.65,9.7,2015200.0,9.1081,9.1458,9.0893,9.1364,2015200.0
2013-06-05 13:10:00,9.7,9.73,9.7,9.72,2196800.0,9.1364,9.1646,9.1364,9.1552,2196800.0
2013-06-05 13:20:00,9.72,9.74,9.71,9.73,1437600.0,9.1552,9.174,9.1458,9.1646,1437600.0
2013-06-05 13:30:00,9.72,9.73,9.71,9.73,860800.0,9.1552,9.1646,9.1458,9.1646,860800.0
2013-06-05 13:40:00,9.72,9.75,9.72,9.72,1469600.0,9.1552,9.1834,9.1552,9.1552,1469600.0
2013-06-05 13:50:00,9.72,9.72,9.69,9.7,1393600.0,9.1552,9.1552,9.1269,9.1364,1393600.0
2013-06-05 14:00:00,9.7,9.72,9.68,9.71,1727200.0,9.1364,9.1552,9.1175,9.1458,1727200.0
2013-06-05 14:10:00,9.71,9.71,9.68,9.68,965600.0,9.1458,9.1458,9.1175,9.1175,965600.0
2013-06-05 14:20:00,9.69,9.69,9.63,9.64,1834400.0,9.1269,9.1269,9.0704,9.0798,1834400.0
2013-06-05 14:30:00,9.64,9.67,9.62,9.67,2829600.0,9.0798,9.1081,9.061,9.1081,2829600.0
2013-06-05 14:40:00,9.67,9.7,9.66,9.69,1529600.0,9.1081,9.1364,9.0987,9.1269,1529600.0
2013-06-05 14:50:00,9.69,9.71,9.66,9.69,1478400.0,9.1269,9.1458,9.0987,9.1269,1478400.0
2013-06-05 15:00:00,9.68,9.7,9.65,9.65,1848800.0,9.1175,9.1364,9.0893,9.0893,1848800.0
2013-06-05 15:10:00,9.65,9.7,9.64,9.68,2176800.0,9.0893,9.1364,9.0798,9.1175,2176800.0
2013-06-05 15:20:00,9.68,9.71,9.64,9.7,2920800.0,9.1175,9.1458,9.0798,9.1364,2920800.0
2013-06-05 15:30:00,9.7,9.73,9.67,9.71,2370400.0,9.1364,9.1646,9.1081,9.1458,2370400.0
2013-06-05 15:40:00,9.71,9.72,9.68,9.69,2851200.0,9.1458,9.1552,9.1175,9.1269,2851200.0
2013-06-05 15:50:00,9.69,9.7,9.64,9.65,3708800.0,9.1269,9.1364,9.0798,9.0893,3708800.0
2013-06-06 09:30:00,9.63,9.69,9.6,9.69,6840000.0,9.0704,9.1269,9.0422,9.1269,6840000.0
2013-06-06 09:40:00,9.69,9.71,9.68,9.69,2433600.0,9.1269,9.1458,9.1175,9.1269,2433600.0
2013-06-06 09:50:00,9.69,9.7,9.65,9.69,2470400.0,9.1269,9.1364,9.0893,9.1269,2470400.0
2013-06-06 10:00:00,9.69,9.72,9.68,9.69,2768000.0,9.1269,9.1552,9.1175,9.1269,2768000.0
2013-06-06 10:10:00,9.69,9.69,9.63,9.65,2401600.0,9.1269,9.1269,9.0704,9.0893,2401600.0
2013-06-06 10:20:00,9.65,9.68,9.62,9.65,1926400.0,9.0893,9.1175,9.061,9.0893,1926400.0
2013-06-06 10:30:00,9.66,9.68,9.63,9.64,1434400.0,9.0987,9.1175,9.0704,9.0798,1434400.0
2013-06-06 10:40:00,9.64,9.67,9.62,9.67,1256800.0,9.0798,9.1081,9.061,9.1081,1256800.0
2013-06-06 10:50:00,9.67,9.69,9.64,9.69,1333600.0,9.1081,9.1269,9.0798,9.1269,1333600.0
2013-06-06 11:00:00,9.69,9.69,9.67,9.68,749600.0,9.1269,9.1269,9.1081,9.1175,749600.0
2013-06-06 11:10:00,9.68,9.7,9.68,9.69,1807200.0,9.1175,9.1364,9.1175,9.1269,1807200.0
2013-06-06 11:20:00,9.69,9.69,9.65,9.67,943200.0,9.1269,9.1269,9.0893,9.1081,943200.0
2013-06-06 11:30:00,9.67,9.71,9.66,9.71,1047200.0,9.1081,9.1458,9.0987,9.1458,1047200.0
2013-06-06 11:40:00,9.71,9.71,9.69,9.7,1432800.0,9.1458,9.1458,9.1269,9.1364,1432800.0
2013-06-06 11:50:00,9.69,9.7,9.62,9.63,2647200.0,9.1269,9.1364,9.061,9.0704,2647200.0
2013-06-06 12:00:00,9.63,9.64,9.6,9.6,2961600.0,9.0704,9.0798,9.0422,9.0422,2961600.0
2013-06-06 12:10:00,9.6,9.61,9.59,9.59,1788000.0,9.0422,9.0516,9.0327,9.0327,1788000.0
2013-06-06 12:20:00,9.59,9.6,9.52,9.56,4897600.0,9.0327,9.0422,8.9668,9.0045,4897600.0
2013-06-06 12:30:00,9.56,9.59,9.54,9.58,5864000.0,9.0045,9.0327,8.9856,9.0233,5864000.0
2013-06-06 12:40:00,9.58,9.59,9.56,9.57,2866400.0,9.0233,9.0327,9.0045,9.0139,2866400.0
2013-06-06 12:50:00,9.57,9.57,9.53,9.56,1644000.0,9.0139,9.0139,8.9762,9.0045,1644000.0
2013-06-06 13:00:00,9.56,9.62,9.56,9.61,2173600.0,9.0045,9.061,9.0045,9.0516,2173600.0
2013-06-06 13:10:00,9.61,9.64,9.6,9.63,2710400.0,9.0516,9.0798,9.0422,9.0704,2710400.0
2013-06-06 13:20:00,9.63,9.63,9.58,9.6,1928000.0,9.0704,9.0704,9.0233,9.0422,1928000.0
2013-06-06 13:30:00,9.6,9.64,9.6,9.63,1498400.0,9.0422,9.0798,9.0422,9.0704,1498400.0
2013-06-06 13:40:00,9.63,9.67,9.62,9.67,2256000.0,9.0704,9.1081,9.061,9.1081,2256000.0
2013-06-06 13:50:00,9.67,9.67,9.64,9.65,2188000.0,9.1081,9.1081,9.0798,9.0893,2188000.0
2013-06-06 14:00:00,9.66,9.66,9.62,9.65,1516800.0,9.0987,9.0987,9.061,9.0893,1516800.0
2013-06-06 14:10:00,9.65,9.68,9.64,9.66,1771200.0,9.0893,9.1175,9.0798,9.0987,1771200.0
2013-06-06 14:20:00,9.66,9.72,9.65,9.71,1840000.0,9.0987,9.1552,9.0893,9.1458,1840000.0
2013-06-06 14:30:00,9.71,9.72,9.68,9.68,1758400.0,9.1458,9.1552,9.1175,9.1175,1758400.0
2013-06-06 14:40:00,9.68,9.74,9.68,9.74,1172800.0,9.1175,9.174,9.1175,9.174,1172800.0
2013-06-06 14:50:00,9.74,9.75,9.72,9.72,2642400.0,9.174,9.1834,9.1552,9.1552,2642400.0
2013-06-06 15:00:00,9.72,9.74,9.71,9.71,1422400.0,9.1552,9.174,9.1458,9.1458,1422400.0
2013-06-06 15:10:00,9.71,9.72,9.69,9.71,2252800.0,9.1458,9.1552,9.1269,9.1458,2252800.0
2013-06-06 15:20:00,9.71,9.75,9.7,9.75,2941600.0,9.1458,9.1834,9.1364,9.1834,2941600.0
2013-06-06 15:30:00,9.74,9.78,9.74,9.76,3336800.0,9.174,9.2117,9.174,9.1929,3336800.0
2013-06-06 15:40:00,9.76,9.77,9.75,9.76,1645600.0,9.1929,9.2023,9.1834,9.1929,1645600.0
2013-06-06 15:50:00,9.76,9.81,9.76,9.81,5068800.0,9.1929,9.24,9.1929,9.24,5068800.0
2013-06-07 09:30:00,9.95,9.95,9.89,9.92,4817600.0,9.3718,9.3718,9.3153,9.3436,4817600.0
2013-06-07 09:40:00,9.92,9.92,9.86,9.89,3984000.0,9.3436,9.3436,9.2871,9.3153,3984000.0
2013-06-07 09:50:00,9.89,9.94,9.88,9.94,2710400.0,9.3153,9.3624,9.3059,9.3624,2710400.0
2013-06-07 10:00:00,9.94,10.0,9.94,9.99,3428000.0,9.3624,9.4189,9.3624,9.4095,3428000.0
2013-06-07 10:10:00,9.99,10.02,9.99,9.99,2701600.0,9.4095,9.4378,9.4095,9.4095,2701600.0
2013-06-07 10:20:00,9.99,10.01,9.98,10.0,2379200.0,9.4095,9.4283,9.4001,9.4189,2379200.0
2013-06-07 10:30:00,10.0,10.02,9.98,10.01,3017600.0,9.4189,9.4378,9.4001,9.4283,3017600.0
2013-06-07 10:40:00,10.01,10.02,10.0,10.02,1652000.0,9.4283,9.4378,9.4189,9.4378,1652000.0
2013-06-07 10:50:00,10.02,10.02,9.98,9.99,2168000.0,9.4378,9.4378,9.4001,9.4095,2168000.0
2013-06-07 11:00:00,9.99,10.02,9.99,10.01,736000.0,9.4095,9.4378,9.4095,9.4283,736000.0
2013-06-07 11:10:00,10.01,10.03,9.99,10.02,1168000.0,9.4283,9.4472,9.4095,9.4378,1168000.0
2013-06-07 11:20:00,10.02,10.05,10.02,10.04,1955200.0,9.4378,9.466,9.4378,9.4566,1955200.0
2013-06-07 11:30:00,10.04,10.05,10.02,10.02,2272000.0,9.4566,9.466,9.4378,9.4378,2272000.0
2013-06-07 11:40:00,10.02,10.03,10.0,10.01,1672800.0,9.4378,9.4472,9.4189,9.4283,1672800.0
2013-06-07 11:50:00,10.01,10.03,10.01,10.01,877600.0,9.4283,9.4472,9.4283,9.4283,877600.0
2013-06-07 12:00:00,10.01,10.01,9.99,10.0,1094400.0,9.4283,9.4283,9.4095,9.4189,1094400.0
2013-06-07 12:10:00,9.99,10.01,9.99,10.01,357600.0,9.4095,9.4283,9.4095,9.4283,357600.0
2013-06-07 12:20:00,10.01,10.02,10.0,10.01,704000.0,9.4283,9.4378,9.4189,9.4283,704000.0
2013-06-07 12:30:00,10.01,10.01,10.0,10.0,393600.0,9.4283,9.4283,9.4189,9.4189,393600.0
2013-06-07 12:40:00,10.0,10.01,9.97,9.98,1245600.0,9.4189,9.4283,9.3907,9.4001,1245600.0
2013-06-07 12:50:00,9.98,10.0,9.98,10.0,1356800.0,9.4001,9.4189,9.4001,9.4189,1356800.0
2013-06-07 13:00:00,10.0,10.01,9.99,10.01,538400.0,9.4189,9.4283,9.4095,9.4283,538400.0
2013-06-07 13:10:00,10.01,10.02,10.01,10.01,291200.0,9.4283,9.4378,9.4283,9.4283,291200.0
2013-06-07 13:20:00,10.01,10.01,9.99,10.0,593600.0,9.4283,9.4283,9.4095,9.4189,593600.0
2013-06-07 13:30:00,10.0,10.01,9.99,10.01,1097600.0,9.4189,9.4283,9.4095,9.4283,1097600.0
2013-06-07 13:40:00,10.01,10.01,9.98,9.99,1164000.0,9.4283,9.4283,9.4001,9.4095,1164000.0
2013-06-07 13:50:00,9.99,10.0,9.98,9.98,532800.0,9.4095,9.4189,9.4001,9.4001,532800.0
2013-06-07 14:00:00,9.98,9.99,9.97,9.98,1048800.0,9.4001,9.4095,9.3907,9.4001,1048800.0
2013-06-07 14:10:00,9.98,9.99,9.97,9.98,513600.0,9.4001,9.4095,9.3907,9.4001,513600.0
2013-06-07 14:20:00,9.98,9.98,9.93,9.95,2461600.0,9.4001,9.4001,9.353,9.3718,2461600.0
2013-06-07 14:30:00,9.95,9.97,9.94,9.96,1080000.0,9.3718,9.3907,9.3624,9.3812,1080000.0
2013-06-07 14:40:00,9.96,9.98,9.95,9.98,982400.0,9.3812,9.4001,9.3718,9.4001,982400.0
2013-06-07 14:50:00,9.98,10.01,9.98,10.01,1444800.0,9.4001,9.4283,9.4001,9.4283,1444800.0
2013-06-07 15:00:00,10.0,10.02,10.0,10.0,1618400.0,9.4189,9.4378,9.4189,9.4189,1618400.0
2013-06-07 15:10:00,10.0,10.03,9.99,10.02,1526400.0,9.4189,9.4472,9.4095,9.4378,1526400.0
2013-06-07 15:20:00,10.02,10.02,10.0,10.01,854400.0,9.4378,9.4378,9.4189,9.4283,854400.0
2013-06-07 15:30:00,10.01,10.03,10.01,10.01,1382400.0,9.4283,9.4472,9.4283,9.4283,1382400.0
2013-06-07 15:40:00,10.02,10.05,10.01,10.05,1286400.0,9.4378,9.466,9.4283,9.466,1286400.0
2013-06-07 15:50:00,10.05,10.08,10.04,10.06,3514400.0,9.466,9.4943,9.4566,9.4754,3514400.0
2013-06-10 09:30:00,10.12,10.13,10.08,10.08,4233600.0,9.5319,9.5414,9.4943,9.4943,4233600.0
2013-06-10 09:40:00,10.08,10.09,10.04,10.06,3494400.0,9.4943,9.5037,9.4566,9.4754,3494400.0
2013-06-10 09:50:00,10.06,10.08,10.05,10.06,2911200.0,9.4754,9.4943,9.466,9.4754,2911200.0
2013-06-10 10:00:00,10.06,10.06,10.01,10.03,3678400.0,9.4754,9.4754,9.4283,9.4472,3678400.0
2013-06-10 10:10:00,10.03,10.04,10.01,10.04,2715200.0,9.4472,9.4566,9.4283,9.4566,2715200.0
2013-06-10 10:20:00,10.04,10.07,10.03,10.06,2220800.0,9.4566,9.4849,9.4472,9.4754,2220800.0
2013-06-10 10:30:00,10.07,10.1,10.06,10.1,1545600.0,9.4849,9.5131,9.4754,9.5131,1545600.0
2013-06-10 10:40:00,10.1,10.11,10.08,10.09,1345600.0,9.5131,9.5225,9.4943,9.5037,1345600.0
2013-06-10 10:50:00,10.09,10.11,10.07,10.09,788800.0,9.5037,9.5225,9.4849,9.5037,788800.0
2013-06-10 11:00:00,10.09,10.12,10.09,10.1,1044000.0,9.5037,9.5319,9.5037,9.5131,1044000.0
2013-06-10 11:10:00,10.11,10.12,10.09,10.1,1087200.0,9.5225,9.5319,9.5037,9.5131,1087200.0
2013-06-10 11:20:00,10.1,10.11,10.08,10.08,900800.0,9.5131,9.5225,9.4943,9.4943,900800.0
2013-06-10 11:30:00,10.08,10.1,10.07,10.08,1793600.0,9.4943,9.5131,9.4849,9.4943,1793600.0
2013-06-10 11:40:00,10.08,10.11,10.08,10.11,1496000.0,9.4943,9.5225,9.4943,9.5225,1496000.0
2013-06-10 11:50:00,10.11,10.11,10.09,10.09,1038400.0,9.5225,9.5225,9.5037,9.5037,1038400.0
2013-06-10 12:00:00,10.1,10.12,10.09,10.1,920000.0,9.5131,9.5319,9.5037,9.5131,920000.0
2013-06-10 12:10:00,10.1,10.12,10.1,10.11,315200.0,9.5131,9.5319,9.5131,9.5225,315200.0
2013-06-10 12:20:00,10.11,10.12,10.09,10.1,886400.0,9.5225,9.5319,9.5037,9.5131,886400.0
2013-06-10 12:30:00,10.1,10.1,10.09,10.09,570400.0,9.5131,9.5131,9.5037,9.5037,570400.0
2013-06-10 12:40:00,10.09,10.09,10.07,10.09,448000.0,9.5037,9.5037,9.4849,9.5037,448000.0
2013-06-10 12:50:00,10.08,10.08,10.05,10.06,1136000.0,9.4943,9.4943,9.466,9.4754,1136000.0
2013-06-10 13:00:00,10.06,10.07,10.05,10.07,1033600.0,9.4754,9.4849,9.466,9.4849,1033600.0
2013-06-10 13:10:00,10.07,10.07,10.05,10.06,1172800.0,9.4849,9.4849,9.466,9.4754,1172800.0
2013-06-10 13:20:00,10.06,10.08,10.06,10.06,400800.0,9.4754,9.4943,9.4754,9.4754,400800.0
2013-06-10 13:30:00,10.06,10.06,10.03,10.05,942400.0,9.4754,9.4754,9.4472,9.466,942400.0
2013-06-10 13:40:00,10.05,10.06,10.04,10.05,792000.0,9.466,9.4754,9.4566,9.466,792000.0
2013-06-10 13:50:00,10.05,10.06,10.04,10.06,608000.0,9.466,9.4754,9.4566,9.4754,608000.0
2013-06-10 14:00:00,10.06,10.06,10.05,10.05,851200.0,9.4754,9.4754,9.466,9.466,851200.0
2013-06-10 14:10:00,10.05,10.05,10.02,10.03,1650400.0,9.466,9.466,9.4378,9.4472,1650400.0
2013-06-10 14:20:00,10.03,10.06,10.03,10.05,876000.0,9.4472,9.4754,9.4472,9.466,876000.0
2013-06-10 14:30:00,10.05,10.07,10.05,10.05,812800.0,9.466,9.4849,9.466,9.466,812800.0
2013-06-10 14:40:00,10.05,10.07,10.04,10.07,868000.0,9.466,9.4849,9.4566,9.4849,868000.0
2013-06-10 14:50:00,10.07,10.09,10.07,10.08,1023200.0,9.4849,9.5037,9.4849,9.4943,1023200.0
2013-06-10 15:00:00,10.08,10.08,10.06,10.08,1351200.0,9.4943,9.4943,9.4754,9.4943,1351200.0
2013-06-10 15:10:00,10.08,10.08,10.06,10.06,1108000.0,9.4943,9.4943,9.4754,9.4754,1108000.0
2013-06-10 15:20:00,10.06,10.07,10.05,10.07,1492800.0,9.4754,9.4849,9.466,9.4849,1492800.0
2013-06-10 15:30:00,10.06,10.08,10.06,10.07,1967200.0,9.4754,9.4943,9.4754,9.4849,1967200.0
2013-06-10 15:40:00,10.07,10.07,10.05,10.05,1574400.0,9.4849,9.4849,9.466,9.466,1574400.0
2013-06-10 15:50:00,10.05,10.06,10.03,10.06,2044800.0,9.466,9.4754,9.4472,9.4754,2044800.0
2013-06-11 09:30:00,9.88,9.88,9.81,9.83,4490400.0,9.3059,9.3059,9.24,9.2588,4490400.0
2013-06-11 09:40:00,9.82,9.87,9.82,9.86,3138400.0,9.2494,9.2965,9.2494,9.2871,3138400.0
2013-06-11 09:50:00,9.86,9.89,9.86,9.87,1962400.0,9.2871,9.3153,9.2871,9.2965,1962400.0
2013-06-11 10:00:00,9.87,9.91,9.87,9.87,2601600.0,9.2965,9.3341,9.2965,9.2965,2601600.0
2013-06-11 10:10:00,9.87,9.87,9.84,9.86,1664000.0,9.2965,9.2965,9.2682,9.2871,1664000.0
2013-06-11 10:20:00,9.86,9.9,9.84,9.9,1499200.0,9.2871,9.3247,9.2682,9.3247,1499200.0
2013-06-11 10:30:00,9.9,9.94,9.9,9.93,2516800.0,9.3247,9.3624,9.3247,9.353,2516800.0
2013-06-11 10:40:00,9.93,9.94,9.91,9.93,835200.0,9.353,9.3624,9.3341,9.353,835200.0
2013-06-11 10:50:00,9.94,9.96,9.92,9.94,1570400.0,9.3624,9.3812,9.3436,9.3624,1570400.0
2013-06-11 11:00:00,9.94,9.95,9.92,9.93,1136000.0,9.3624,9.3718,9.3436,9.353,1136000.0
2013-06-11 11:10:00,9.93,9.97,9.93,9.96,1445600.0,9.353,9.3907,9.353,9.3812,1445600.0
2013-06-11 11:20:00,9.96,10.0,9.95,10.0,1849600.0,9.3812,9.4189,9.3718,9.4189,1849600.0
2013-06-11 11:30:00,10.0,10.03,10.0,10.0,1981600.0,9.4189,9.4472,9.4189,9.4189,1981600.0
2013-06-11 11:40:00,10.0,10.02,10.0,10.01,850400.0,9.4189,9.4378,9.4189,9.4283,850400.0
2013-06-11 11:50:00,10.01,10.02,9.99,9.99,1096800.0,9.4283,9.4378,9.4095,9.4095,1096800.0
2013-06-11 12:00:00,9.99,10.01,9.99,10.0,344000.0,9.4095,9.4283,9.4095,9.4189,344000.0
2013-06-11 12:10:00,10.0,10.02,9.98,9.98,866400.0,9.4189,9.4378,9.4001,9.4001,866400.0
2013-06-11 12:20:00,9.98,9.99,9.97,9.99,648800.0,9.4001,9.4095,9.3907,9.4095,648800.0
2013-06-11 12:30:00,9.99,9.99,9.97,9.98,650400.0,9.4095,9.4095,9.3907,9.4001,650400.0
2013-06-11 12:40:00,9.98,10.0,9.98,9.99,348800.0,9.4001,9.4189,9.4001,9.4095,348800.0
2013-06-11 12:50:00,9.99,9.99,9.97,9.98,789600.0,9.4095,9.4095,9.3907,9.4001,789600.0
2013-06-11 13:00:00,9.98,9.99,9.98,9.98,451200.0,9.4001,9.4095,9.4001,9.4001,451200.0
2013-06-11 13:10:00,9.98,9.99,9.94,9.94,1536800.0,9.4001,9.4095,9.3624,9.3624,1536800.0
2013-06-11 13:20:00,9.94,9.95,9.92,9.93,2593600.0,9.3624,9.3718,9.3436,9.353,2593600.0
2013-06-11 13:30:00,9.93,9.93,9.89,9.9,1904800.0,9.353,9.353,9.3153,9.3247,1904800.0
2013-06-11 13:40:00,9.9,9.91,9.88,9.9,838400.0,9.3247,9.3341,9.3059,9.3247,838400.0
2013-06-11 13:50:00,9.9,9.92,9.87,9.87,1825600.0,9.3247,9.3436,9.2965,9.2965,1825600.0
2013-06-11 14:00:00,9.87,9.89,9.86,9.88,1812800.0,9.2965,9.3153,9.2871,9.3059,1812800.0
2013-06-11 14:10:00,9.88,9.91,9.86,9.9,1820000.0,9.3059,9.3341,9.2871,9.3247,1820000.0
2013-06-11 14:20:00,9.9,9.93,9.9,9.92,969600.0,9.3247,9.353,9.3247,9.3436,969600.0
2013-06-11 14:30:00,9.93,9.93,9.91,9.92,811200.0,9.353,9.353,9.3341,9.3436,811200.0
2013-06-11 14:40:00,9.93,9.93,9.9,9.9,700000.0,9.353,9.353,9.3247,9.3247,700000.0
2013-06-11 14:50:00,9.91,9.95,9.89,9.94,1512000.0,9.3341,9.3718,9.3153,9.3624,1512000.0
2013-06-11 15:00:00,9.94,9.96,9.93,9.93,1193600.0,9.3624,9.3812,9.353,9.353,1193600.0
2013-06-11 15:10:00,9.94,9.95,9.93,9.94,890400.0,9.3624,9.3718,9.353,9.3624,890400.0
2013-06-11 15:20:00,9.94,9.95,9.9,9.91,1334400.0,9.3624,9.3718,9.3247,9.3341,1334400.0
2013-06-11 15:30:00,9.91,9.91,9.88,9.88,1486400.0,9.3341,9.3341,9.3059,9.3059,1486400.0
2013-06-11 15:40:00,9.88,9.89,9.85,9.87,1886400.0,9.3059,9.3153,9.2776,9.2965,1886400.0
2013-06-11 15:50:00,9.87,9.87,9.85,9.85,2141600.0,9.2965,9.2965,9.2776,9.2776,2141600.0
2013-06-12 09:30:00,9.99,10.01,9.96,9.96,1901600.0,9.4095,9.4283,9.3812,9.3812,1901600.0
2013-06-12 09:40:00,9.96,9.97,9.93,9.93,1504800.0,9.3812,9.3907,9.353,9.353,1504800.0
2013-06-12 09:50:00,9.94,9.96,9.93,9.94,1145600.0,9.3624,9.3812,9.353,9.3624,1145600.0
2013-06-12 10:00:00,9.93,9.93,9.88,9.89,3927200.0,9.353,9.353,9.3059,9.3153,3927200.0
2013-06-12 10:10:00,9.88,9.9,9.87,9.88,2376000.0,9.3059,9.3247,9.2965,9.3059,2376000.0
2013-06-12 10:20:00,9.88,9.92,9.88,9.92,2905600.0,9.3059,9.3436,9.3059,9.3436,2905600.0
2013-06-12 10:30:00,9.92,9.93,9.9,9.9,2061600.0,9.3436,9.353,9.3247,9.3247,2061600.0
2013-06-12 10:40:00,9.9,9.91,9.86,9.87,2081600.0,9.3247,9.3341,9.2871,9.2965,2081600.0
2013-06-12 10:50:00,9.87,9.88,9.84,9.85,2427200.0,9.2965,9.3059,9.2682,9.2776,2427200.0
2013-06-12 11:00:00,9.85,9.87,9.83,9.86,1578400.0,9.2776,9.2965,9.2588,9.2871,1578400.0
2013-06-12 11:10:00,9.86,9.86,9.82,9.85,1634400.0,9.2871,9.2871,9.2494,9.2776,1634400.0
2013-06-12 11:20:00,9.85,9.87,9.85,9.85,1146400.0,9.2776,9.2965,9.2776,9.2776,1146400.0
2013-06-12 11:30:00,9.85,9.87,9.83,9.84,1580800.0,9.2776,9.2965,9.2588,9.2682,1580800.0
2013-06-12 11:40:00,9.84,9.85,9.79,9.8,2460000.0,9.2682,9.2776,9.2211,9.2305,2460000.0
2013-06-12 11:50:00,9.8,9.8,9.75,9.77,2601600.0,9.2305,9.2305,9.1834,9.2023,2601600.0
2013-06-12 12:00:00,9.77,9.78,9.76,9.77,1315200.0,9.2023,9.2117,9.1929,9.2023,1315200.0
2013-06-12 12:10:00,9.77,9.77,9.72,9.75,2486400.0,9.2023,9.2023,9.1552,9.1834,2486400.0
2013-06-12 12:20:00,9.75,9.76,9.74,9.76,1481600.0,9.1834,9.1929,9.174,9.1929,1481600.0
2013-06-12 12:30:00,9.75,9.77,9.73,9.74,2130400.0,9.1834,9.2023,9.1646,9.174,2130400.0
2013-06-12 12:40:00,9.73,9.77,9.72,9.77,1560800.0,9.1646,9.2023,9.1552,9.2023,1560800.0
2013-06-12 12:50:00,9.77,9.79,9.76,9.77,1042400.0,9.2023,9.2211,9.1929,9.2023,1042400.0
2013-06-12 13:00:00,9.78,9.81,9.77,9.81,1929600.0,9.2117,9.24,9.2023,9.24,1929600.0
2013-06-12 13:10:00,9.81,9.81,9.79,9.8,645600.0,9.24,9.24,9.2211,9.2305,645600.0
2013-06-12 13:20:00,9.8,9.8,9.77,9.79,1292000.0,9.2305,9.2305,9.2023,9.2211,1292000.0
2013-06-12 13:30:00,9.79,9.8,9.76,9.76,568000.0,9.2211,9.2305,9.1929,9.1929,568000.0
2013-06-12 13:40:00,9.76,9.78,9.75,9.78,1154400.0,9.1929,9.2117,9.1834,9.2117,1154400.0
2013-06-12 13:50:00,9.78,9.81,9.77,9.79,1148000.0,9.2117,9.24,9.2023,9.2211,1148000.0
2013-06-12 14:00:00,9.79,9.79,9.76,9.77,915200.0,9.2211,9.2211,9.1929,9.2023,915200.0
2013-06-12 14:10:00,9.77,9.78,9.71,9.72,1953600.0,9.2023,9.2117,9.1458,9.1552,1953600.0
2013-06-12 14:20:00,9.72,9.75,9.72,9.73,1590400.0,9.1552,9.1834,9.1552,9.1646,1590400.0
2013-06-12 14:30:00,9.73,9.74,9.7,9.72,1745600.0,9.1646,9.174,9.1364,9.1552,1745600.0
2013-06-12 14:40:00,9.72,9.74,9.7,9.7,1492000.0,9.1552,9.174,9.1364,9.1364,1492000.0
2013-06-12 14:50:00,9.7,9.72,9.7,9.72,1376000.0,9.1364,9.1552,9.1364,9.1552,1376000.0
2013-06-12 15:00:00,9.72,9.72,9.69,9.7,2491200.0,9.1552,9.1552,9.1269,9.1364,2491200.0
2013-06-12 15:10:00,9.7,9.71,9.67,9.68,2211200.0,9.1364,9.1458,9.1081,9.1175,2211200.0
2013-06-12 15:20:00,9.68,9.72,9.67,9.71,1599200.0,9.1175,9.1552,9.1081,9.1458,1599200.0
2013-06-12 15:30:00,9.72,9.72,9.68,9.69,1744000.0,9.1552,9.1552,9.1175,9.1269,1744000.0
2013-06-12 15:40:00,9.69,9.73,9.68,9.72,1610400.0,9.1269,9.1646,9.1175,9.1552,1610400.0
2013-06-12 15:50:00,9.73,9.73,9.69,9.69,2904800.0,9.1646,9.1646,9.1269,9.1269,2904800.0
2013-06-13 09:30:00,9.68,9.7,9.64,9.65,2868000.0,9.1175,9.1364,9.0798,9.0893,2868000.0
2013-06-13 09:40:00,9.65,9.7,9.65,9.67,1918400.0,9.0893,9.1364,9.0893,9.1081,1918400.0
2013-06-13 09:50:00,9.68,9.72,9.65,9.72,1713600.0,9.1175,9.1552,9.0893,9.1552,1713600.0
2013-06-13 10:00:00,9.72,9.75,9.71,9.71,1717600.0,9.1552,9.1834,9.1458,9.1458,1717600.0
2013-06-13 10:10:00,9.71,9.73,9.69,9.72,1560000.0,9.1458,9.1646,9.1269,9.1552,1560000.0
2013-06-13 10:20:00,9.72,9.73,9.7,9.72,993600.0,9.1552,9.1646,9.1364,9.1552,993600.0
2013-06-13 10:30:00,9.72,9.76,9.72,9.75,1970400.0,9.1552,9.1929,9.1552,9.1834,1970400.0
2013-06-13 10:40:00,9.75,9.77,9.74,9.75,949600.0,9.1834,9.2023,9.174,9.1834,949600.0
2013-06-13 10:50:00,9.75,9.77,9.73,9.74,814400.0,9.1834,9.2023,9.1646,9.174,814400.0
2013-06-13 11:00:00,9.74,9.76,9.72,9.73,742400.0,9.174,9.1929,9.1552,9.1646,742400.0
2013-06-13 11:10:00,9.73,9.75,9.73,9.75,715200.0,9.1646,9.1834,9.1646,9.1834,715200.0
2013-06-13 11:20:00,9.75,9.77,9.74,9.77,671200.0,9.1834,9.2023,9.174,9.2023,671200.0
2013-06-13 11:30:00,9.77,9.77,9.74,9.76,636800.0,9.2023,9.2023,9.174,9.1929,636800.0
2013-06-13 11:40:00,9.76,9.78,9.76,9.78,1034400.0,9.1929,9.2117,9.1929,9.2117,1034400.0
2013-06-13 11:50:00,9.78,9.78,9.76,9.78,514400.0,9.2117,9.2117,9.1929,9.2117,514400.0
2013-06-13 12:00:00,9.78,9.79,9.77,9.78,633600.0,9.2117,9.2211,9.2023,9.2117,633600.0
2013-06-13 12:10:00,9.78,9.78,9.76,9.77,317600.0,9.2117,9.2117,9.1929,9.2023,317600.0
2013-06-13 12:20:00,9.77,9.78,9.77,9.77,162400.0,9.2023,9.2117,9.2023,9.2023,162400.0
2013-06-13 12:30:00,9.77,9.81,9.77,9.81,689600.0,9.2023,9.24,9.2023,9.24,689600.0
2013-06-13 12:40:00,9.81,9.82,9.8,9.81,846400.0,9.24,9.2494,9.2305,9.24,846400.0
2013-06-13 12:50:00,9.81,9.84,9.81,9.84,1179200.0,9.24,9.2682,9.24,9.2682,1179200.0
2013-06-13 13:00:00,9.85,9.85,9.81,9.82,1056800.0,9.2776,9.2776,9.24,9.2494,1056800.0
2013-06-13 13:10:00,9.82,9.84,9.82,9.83,427200.0,9.2494,9.2682,9.2494,9.2588,427200.0
2013-06-13 13:20:00,9.83,9.83,9.82,9.83,561600.0,9.2588,9.2588,9.2494,9.2588,561600.0
2013-06-13 13:30:00,9.83,9.84,9.81,9.81,644800.0,9.2588,9.2682,9.24,9.24,644800.0
2013-06-13 13:40:00,9.81,9.82,9.8,9.82,434400.0,9.24,9.2494,9.2305,9.2494,434400.0
2013-06-13 13:50:00,9.82,9.83,9.82,9.83,332800.0,9.2494,9.2588,9.2494,9.2588,332800.0
2013-06-13 14:00:00,9.83,9.87,9.83,9.87,1234400.0,9.2588,9.2965,9.2588,9.2965,1234400.0
2013-06-13 14:10:00,9.87,9.89,9.85,9.89,712000.0,9.2965,9.3153,9.2776,9.3153,712000.0
2013-06-13 14:20:00,9.89,9.9,9.88,9.89,1068800.0,9.3153,9.3247,9.3059,9.3153,1068800.0
2013-06-13 14:30:00,9.88,9.9,9.88,9.89,476000.0,9.3059,9.3247,9.3059,9.3153,476000.0
2013-06-13 14:40:00,9.89,9.89,9.87,9.87,490400.0,9.3153,9.3153,9.2965,9.2965,490400.0
2013-06-13 14:50:00,9.88,9.9,9.88,9.9,290400.0,9.3059,9.3247,9.3059,9.3247,290400.0
2013-06-13 15:00:00,9.9,9.93,9.9,9.92,1133600.0,9.3247,9.353,9.3247,9.3436,1133600.0
2013-06-13 15:10:00,9.92,9.95,9.92,9.93,780000.0,9.3436,9.3718,9.3436,9.353,780000.0
2013-06-13 15:20:00,9.93,9.95,9.93,9.94,972800.0,9.353,9.3718,9.353,9.3624,972800.0
2013-06-13 15:30:00,9.95,9.95,9.92,9.95,1059200.0,9.3718,9.3718,9.3436,9.3718,1059200.0
2013-06-13 15:40:00,9.95,10.02,9.95,10.0,3122400.0,9.3718,9.4378,9.3718,9.4189,3122400.0
2013-06-13 15:50:00,9.99,10.0,9.97,9.98,3552000.0,9.4095,9.4189,9.3907,9.4001,3552000.0
2013-06-14 09:30:00,9.96,9.97,9.95,9.95,3702400.0,9.3812,9.3907,9.3718,9.3718,3702400.0
2013-06-14 09:40:00,9.95,10.0,9.94,10.0,2048800.0,9.3718,9.4189,9.3624,9.4189,2048800.0
2013-06-14 09:50:00,10.0,10.02,9.97,10.01,1674400.0,9.4189,9.4378,9.3907,9.4283,1674400.0
2013-06-14 10:00:00,10.01,10.04,10.01,10.03,2401600.0,9.4283,9.4566,9.4283,9.4472,2401600.0
2013-06-14 10:10:00,10.03,10.03,10.0,10.01,1908800.0,9.4472,9.4472,9.4189,9.4283,1908800.0
2013-06-14 10:20:00,10.01,10.01,9.97,9.98,999200.0,9.4283,9.4283,9.3907,9.4001,999200.0
2013-06-14 10:30:00,9.98,9.99,9.95,9.96,1620800.0,9.4001,9.4095,9.3718,9.3812,1620800.0
2013-06-14 10:40:00,9.97,9.97,9.94,9.94,1414400.0,9.3907,9.3907,9.3624,9.3624,1414400.0
2013-06-14 10:50:00,9.94,9.94,9.89,9.91,1854400.0,9.3624,9.3624,9.3153,9.3341,1854400.0
2013-06-14 11:00:00,9.9,9.92,9.88,9.91,1765600.0,9.3247,9.3436,9.3059,9.3341,1765600.0
2013-06-14 11:10:00,9.91,9.93,9.91,9.92,1171200.0,9.3341,9.353,9.3341,9.3436,1171200.0
2013-06-14 11:20:00,9.92,9.94,9.91,9.93,743200.0,9.3436,9.3624,9.3341,9.353,743200.0
2013-06-14 11:30:00,9.94,9.95,9.9,9.93,1377600.0,9.3624,9.3718,9.3247,9.353,1377600.0
2013-06-14 11:40:00,9.93,9.94,9.88,9.88,2356000.0,9.353,9.3624,9.3059,9.3059,2356000.0
2013-06-14 11:50:00,9.88,9.92,9.88,9.92,1036800.0,9.3059,9.3436,9.3059,9.3436,1036800.0
2013-06-14 12:00:00,9.92,9.92,9.89,9.92,910400.0,9.3436,9.3436,9.3153,9.3436,910400.0
2013-06-14 12:10:00,9.92,9.93,9.9,9.92,513600.0,9.3436,9.353,9.3247,9.3436,513600.0
2013-06-14 12:20:00,9.92,9.93,9.91,9.92,600800.0,9.3436,9.353,9.3341,9.3436,600800.0
2013-06-14 12:30:00,9.92,9.94,9.9,9.93,863200.0,9.3436,9.3624,9.3247,9.353,863200.0
2013-06-14 12:40:00,9.93,9.94,9.91,9.93,1107200.0,9.353,9.3624,9.3341,9.353,1107200.0
2013-06-14 12:50:00,9.93,9.93,9.88,9.89,978400.0,9.353,9.353,9.3059,9.3153,978400.0
2013-06-14 13:00:00,9.88,9.88,9.86,9.88,1078400.0,9.3059,9.3059,9.2871,9.3059,1078400.0
2013-06-14 13:10:00,9.88,9.89,9.86,9.86,911200.0,9.3059,9.3153,9.2871,9.2871,911200.0
2013-06-14 13:20:00,9.86,9.86,9.83,9.84,1167200.0,9.2871,9.2871,9.2588,9.2682,1167200.0
2013-06-14 13:30:00,9.84,9.85,9.83,9.84,1536800.0,9.2682,9.2776,9.2588,9.2682,1536800.0
2013-06-14 13:40:00,9.84,9.86,9.84,9.86,642400.0,9.2682,9.2871,9.2682,9.2871,642400.0
2013-06-14 13:50:00,9.86,9.86,9.84,9.85,935200.0,9.2871,9.2871,9.2682,9.2776,935200.0
2013-06-14 14:00:00,9.85,9.88,9.83,9.87,1135200.0,9.2776,9.3059,9.2588,9.2965,1135200.0
2013-06-14 14:10:00,9.87,9.88,9.86,9.88,1266400.0,9.2965,9.3059,9.2871,9.3059,1266400.0
2013-06-14 14:20:00,9.88,9.91,9.87,9.9,1929600.0,9.3059,9.3341,9.2965,9.3247,1929600.0
2013-06-14 14:30:00,9.9,9.91,9.89,9.91,1091200.0,9.3247,9.3341,9.3153,9.3341,1091200.0
2013-06-14 14:40:00,9.91,9.91,9.89,9.89,491200.0,9.3341,9.3341,9.3153,9.3153,491200.0
2013-06-14 14:50:00,9.89,9.9,9.85,9.86,1421600.0,9.3153,9.3247,9.2776,9.2871,1421600.0
2013-06-14 15:00:00,9.86,9.9,9.86,9.89,1126400.0,9.2871,9.3247,9.2871,9.3153,1126400.0
2013-06-14 15:10:00,9.89,9.92,9.88,9.91,680000.0,9.3153,9.3436,9.3059,9.3341,680000.0
2013-06-14 15:20:00,9.91,9.92,9.89,9.89,1172800.0,9.3341,9.3436,9.3153,9.3153,1172800.0
2013-06-14 15:30:00,9.89,9.91,9.88,9.88,1260800.0,9.3153,9.3341,9.3059,9.3059,1260800.0
2013-06-14 15:40:00,9.89,9.89,9.84,9.87,2138400.0,9.3153,9.3153,9.2682,9.2965,2138400.0
2013-06-14 15:50:00,9.87,9.88,9.86,9.86,2637600.0,9.2965,9.3059,9.2871,9.2871,2637600.0
2013-06-17 09:30:00,9.99,10.05,9.99,10.04,3517600.0,9.4095,9.466,9.4095,9.4566,3517600.0
2013-06-17 09:40:00,10.04,10.07,10.03,10.06,1967200.0,9.4566,9.4849,9.4472,9.4754,1967200.0
2013-06-17 09:50:00,10.06,10.07,10.05,10.05,1054400.0,9.4754,9.4849,9.466,9.466,1054400.0
2013-06-17 10:00:00,10.06,10.07,10.04,10.06,2126400.0,9.4754,9.4849,9.4566,9.4754,2126400.0
2013-06-17 10:10:00,10.06,10.08,10.05,10.05,1672800.0,9.4754,9.4943,9.466,9.466,1672800.0
2013-06-17 10:20:00,10.06,10.07,10.05,10.06,922400.0,9.4754,9.4849,9.466,9.4754,922400.0
2013-06-17 10:30:00,10.06,10.07,10.06,10.06,390400.0,9.4754,9.4849,9.4754,9.4754,390400.0
2013-06-17 10:40:00,10.05,10.07,10.05,10.06,603200.0,9.466,9.4849,9.466,9.4754,603200.0
2013-06-17 10:50:00,10.06,10.09,10.06,10.08,841600.0,9.4754,9.5037,9.4754,9.4943,841600.0
2013-06-17 11:00:00,10.09,10.09,10.07,10.09,876000.0,9.5037,9.5037,9.4849,9.5037,876000.0
2013-06-17 11:10:00,10.09,10.1,10.08,10.08,641600.0,9.5037,9.5131,9.4943,9.4943,641600.0
2013-06-17 11:20:00,10.08,10.09,10.06,10.08,488800.0,9.4943,9.5037,9.4754,9.4943,488800.0
2013-06-17 11:30:00,10.08,10.08,10.06,10.07,480800.0,9.4943,9.4943,9.4754,9.4849,480800.0
2013-06-17 11:40:00,10.07,10.07,10.05,10.06,768000.0,9.4849,9.4849,9.466,9.4754,768000.0
2013-06-17 11:50:00,10.06,10.07,10.05,10.06,646400.0,9.4754,9.4849,9.466,9.4754,646400.0
2013-06-17 12:00:00,10.06,10.07,10.05,10.06,620000.0,9.4754,9.4849,9.466,9.4754,620000.0
2013-06-17 12:10:00,10.06,10.06,10.05,10.05,482400.0,9.4754,9.4754,9.466,9.466,482400.0
2013-06-17 12:20:00,10.05,10.06,10.05,10.05,222400.0,9.466,9.4754,9.466,9.466,222400.0
2013-06-17 12:30:00,10.05,10.06,10.05,10.05,184000.0,9.466,9.4754,9.466,9.466,184000.0
2013-06-17 12:40:00,10.05,10.07,10.05,10.06,475200.0,9.466,9.4849,9.466,9.4754,475200.0
2013-06-17 12:50:00,10.06,10.07,10.05,10.06,312000.0,9.4754,9.4849,9.466,9.4754,312000.0
2013-06-17 13:00:00,10.06,10.06,10.06,10.06,260800.0,9.4754,9.4754,9.4754,9.4754,260800.0
2013-06-17 13:10:00,10.05,10.06,10.04,10.06,353600.0,9.466,9.4754,9.4566,9.4754,353600.0
2013-06-17 13:20:00,10.06,10.08,10.05,10.08,863200.0,9.4754,9.4943,9.466,9.4943,863200.0
2013-06-17 13:30:00,10.07,10.09,10.07,10.08,431200.0,9.4849,9.5037,9.4849,9.4943,431200.0
2013-06-17 13:40:00,10.08,10.09,10.07,10.08,342400.0,9.4943,9.5037,9.4849,9.4943,342400.0
2013-06-17 13:50:00,10.08,10.09,10.07,10.07,220800.0,9.4943,9.5037,9.4849,9.4849,220800.0
2013-06-17 14:00:00,10.08,10.08,10.03,10.04,1372000.0,9.4943,9.4943,9.4472,9.4566,1372000.0
2013-06-17 14:10:00,10.04,10.05,10.01,10.02,1218400.0,9.4566,9.466,9.4283,9.4378,1218400.0
2013-06-17 14:20:00,10.02,10.03,9.96,9.98,2253600.0,9.4378,9.4472,9.3812,9.4001,2253600.0
2013-06-17 14:30:00,9.98,10.0,9.96,9.99,1365600.0,9.4001,9.4189,9.3812,9.4095,1365600.0
2013-06-17 14:40:00,9.99,10.0,9.93,9.93,2298400.0,9.4095,9.4189,9.353,9.353,2298400.0
2013-06-17 14:50:00,9.93,9.94,9.9,9.93,2080800.0,9.353,9.3624,9.3247,9.353,2080800.0
2013-06-17 15:00:00,9.93,9.96,9.91,9.96,1652800.0,9.353,9.3812,9.3341,9.3812,1652800.0
2013-06-17 15:10:00,9.96,9.96,9.92,9.94,1150400.0,9.3812,9.3812,9.3436,9.3624,1150400.0
2013-06-17 15:20:00,9.94,9.96,9.92,9.96,1176000.0,9.3624,9.3812,9.3436,9.3812,1176000.0
2013-06-17 15:30:00,9.96,10.03,9.96,10.03,2190400.0,9.3812,9.4472,9.3812,9.4472,2190400.0
2013-06-17 15:40:00,10.03,10.03,10.0,10.02,1639200.0,9.4472,9.4472,9.4189,9.4378,1639200.0
2013-06-17 15:50:00,10.01,10.02,9.98,10.01,1842400.0,9.4283,9.4378,9.4001,9.4283,1842400.0
2013-06-18 09:30:00,10.03,10.07,10.02,10.06,2134400.0,9.4472,9.4849,9.4378,9.4754,2134400.0
2013-06-18 09:40:00,10.06,10.07,10.03,10.06,756800.0,9.4754,9.4849,9.4472,9.4754,756800.0
2013-06-18 09:50:00,10.06,10.07,10.04,10.05,548000.0,9.4754,9.4849,9.4566,9.466,548000.0
2013-06-18 10:00:00,10.05,10.07,10.03,10.06,462400.0,9.466,9.4849,9.4472,9.4754,462400.0
2013-06-18 10:10:00,10.06,10.09,10.05,10.08,897600.0,9.4754,9.5037,9.466,9.4943,897600.0
2013-06-18 10:20:00,10.09,10.09,10.07,10.08,710400.0,9.5037,9.5037,9.4849,9.4943,710400.0
2013-06-18 10:30:00,10.08,10.12,10.08,10.11,1172800.0,9.4943,9.5319,9.4943,9.5225,1172800.0
2013-06-18 10:40:00,10.12,10.12,10.1,10.11,1350400.0,9.5319,9.5319,9.5131,9.5225,1350400.0
2013-06-18 10:50:00,10.11,10.13,10.11,10.12,640800.0,9.5225,9.5414,9.5225,9.5319,640800.0
2013-06-18 11:00:00,10.12,10.12,10.1,10.11,844800.0,9.5319,9.5319,9.5131,9.5225,844800.0
2013-06-18 11:10:00,10.11,10.12,10.1,10.11,1420000.0,9.5225,9.5319,9.5131,9.5225,1420000.0
2013-06-18 11:20:00,10.12,10.14,10.1,10.14,1311200.0,9.5319,9.5508,9.5131,9.5508,1311200.0
2013-06-18 11:30:00,10.14,10.16,10.14,10.15,1571200.0,9.5508,9.5696,9.5508,9.5602,1571200.0
2013-06-18 11:40:00,10.15,10.15,10.13,10.13,705600.0,9.5602,9.5602,9.5414,9.5414,705600.0
2013-06-18 11:50:00,10.13,10.14,10.12,10.12,663200.0,9.5414,9.5508,9.5319,9.5319,663200.0
2013-06-18 12:00:00,10.13,10.13,10.11,10.12,763200.0,9.5414,9.5414,9.5225,9.5319,763200.0
2013-06-18 12:10:00,10.12,10.13,10.12,10.13,393600.0,9.5319,9.5414,9.5319,9.5414,393600.0
2013-06-18 12:20:00,10.13,10.13,10.12,10.13,348000.0,9.5414,9.5414,9.5319,9.5414,348000.0
2013-06-18 12:30:00,10.13,10.14,10.13,10.14,645600.0,9.5414,9.5508,9.5414,9.5508,645600.0
2013-06-18 12:40:00,10.14,10.15,10.14,10.15,378400.0,9.5508,9.5602,9.5508,9.5602,378400.0
2013-06-18 12:50:00,10.15,10.17,10.15,10.17,996800.0,9.5602,9.579,9.5602,9.579,996800.0
2013-06-18 13:00:00,10.17,10.17,10.15,10.15,672000.0,9.579,9.579,9.5602,9.5602,672000.0
2013-06-18 13:10:00,10.15,10.15,10.13,10.15,379200.0,9.5602,9.5602,9.5414,9.5602,379200.0
2013-06-18 13:20:00,10.15,10.16,10.14,10.14,452000.0,9.5602,9.5696,9.5508,9.5508,452000.0
2013-06-18 13:30:00,10.15,10.15,10.13,10.14,474400.0,9.5602,9.5602,9.5414,9.5508,474400.0
2013-06-18 13:40:00,10.14,10.17,10.14,10.15,608800.0,9.5508,9.579,9.5508,9.5602,608800.0
2013-06-18 13:50:00,10.16,10.17,10.15,10.16,373600.0,9.5696,9.579,9.5602,9.5696,373600.0
2013-06-18 14:00:00,10.16,10.18,10.15,10.18,816800.0,9.5696,9.5885,9.5602,9.5885,816800.0
2013-06-18 14:10:00,10.18,10.19,10.18,10.18,790400.0,9.5885,9.5979,9.5885,9.5885,790400.0
2013-06-18 14:20:00,10.18,10.19,10.16,10.17,784000.0,9.5885,9.5979,9.5696,9.579,784000.0
2013-06-18 14:30:00,10.18,10.18,10.17,10.17,452000.0,9.5885,9.5885,9.579,9.579,452000.0
2013-06-18 14:40:00,10.17,10.2,10.17,10.19,1040800.0,9.579,9.6073,9.579,9.5979,1040800.0
2013-06-18 14:50:00,10.19,10.19,10.18,10.19,406400.0,9.5979,9.5979,9.5885,9.5979,406400.0
2013-06-18 15:00:00,10.19,10.19,10.17,10.18,403200.0,9.5979,9.5979,9.579,9.5885,403200.0
2013-06-18 15:10:00,10.18,10.18,10.16,10.17,759200.0,9.5885,9.5885,9.5696,9.579,759200.0
2013-06-18 15:20:00,10.17,10.19,10.17,10.19,424000.0,9.579,9.5979,9.579,9.5979,424000.0
2013-06-18 15:30:00,10.19,10.19,10.16,10.17,412800.0,9.5979,9.5979,9.5696,9.579,412800.0
2013-06-18 15:40:00,10.17,10.18,10.15,10.15,734400.0,9.579,9.5885,9.5602,9.5602,734400.0
2013-06-18 15:50:00,10.15,10.17,10.14,10.17,2240800.0,9.5602,9.579,9.5508,9.579,2240800.0
2013-06-19 09:30:00,10.15,10.17,10.13,10.14,3364800.0,9.5602,9.579,9.5414,9.5508,3364800.0
2013-06-19 09:40:00,10.14,10.14,10.12,10.12,756000.0,9.5508,9.5508,9.5319,9.5319,756000.0
2013-06-19 09:50:00,10.12,10.13,10.1,10.13,857600.0,9.5319,9.5414,9.5131,9.5414,857600.0
2013-06-19 10:00:00,10.12,10.14,10.11,10.13,916000.0,9.5319,9.5508,9.5225,9.5414,916000.0
2013-06-19 10:10:00,10.14,10.15,10.13,10.14,1490400.0,9.5508,9.5602,9.5414,9.5508,1490400.0
2013-06-19 10:20:00,10.15,10.17,10.15,10.16,1356800.0,9.5602,9.579,9.5602,9.5696,1356800.0
2013-06-19 10:30:00,10.16,10.16,10.15,10.16,1021600.0,9.5696,9.5696,9.5602,9.5696,1021600.0
2013-06-19 10:40:00,10.16,10.17,10.14,10.15,1235200.0,9.5696,9.579,9.5508,9.5602,1235200.0
2013-06-19 10:50:00,10.15,10.16,10.13,10.14,1116000.0,9.5602,9.5696,9.5414,9.5508,1116000.0
2013-06-19 11:00:00,10.15,10.15,10.13,10.14,771200.0,9.5602,9.5602,9.5414,9.5508,771200.0
2013-06-19 11:10:00,10.14,10.16,10.14,10.16,784000.0,9.5508,9.5696,9.5508,9.5696,784000.0
2013-06-19 11:20:00,10.16,10.16,10.14,10.14,1182400.0,9.5696,9.5696,9.5508,9.5508,1182400.0
2013-06-19 11:30:00,10.14,10.16,10.13,10.15,1330400.0,9.5508,9.5696,9.5414,9.5602,1330400.0
2013-06-19 11:40:00,10.15,10.15,10.14,10.15,1027200.0,9.5602,9.5602,9.5508,9.5602,1027200.0
2013-06-19 11:50:00,10.14,10.15,10.13,10.13,855200.0,9.5508,9.5602,9.5414,9.5414,855200.0
2013-06-19 12:00:00,10.13,10.13,10.12,10.13,774400.0,9.5414,9.5414,9.5319,9.5414,774400.0
2013-06-19 12:10:00,10.13,10.14,10.12,10.12,1421600.0,9.5414,9.5508,9.5319,9.5319,1421600.0
2013-06-19 12:20:00,10.12,10.14,10.12,10.13,848800.0,9.5319,9.5508,9.5319,9.5414,848800.0
2013-06-19 12:30:00,10.13,10.13,10.12,10.13,823200.0,9.5414,9.5414,9.5319,9.5414,823200.0
2013-06-19 12:40:00,10.13,10.15,10.13,10.14,584800.0,9.5414,9.5602,9.5414,9.5508,584800.0
2013-06-19 12:50:00,10.14,10.14,10.13,10.13,311200.0,9.5508,9.5508,9.5414,9.5414,311200.0
2013-06-19 13:00:00,10.13,10.14,10.13,10.13,546400.0,9.5414,9.5508,9.5414,9.5414,546400.0
2013-06-19 13:10:00,10.13,10.15,10.13,10.14,558400.0,9.5414,9.5602,9.5414,9.5508,558400.0
2013-06-19 13:20:00,10.14,10.14,10.14,10.14,300800.0,9.5508,9.5508,9.5508,9.5508,300800.0
2013-06-19 13:30:00,10.14,10.14,10.13,10.13,482400.0,9.5508,9.5508,9.5414,9.5414,482400.0
2013-06-19 13:40:00,10.13,10.14,10.13,10.14,233600.0,9.5414,9.5508,9.5414,9.5508,233600.0
2013-06-19 13:50:00,10.14,10.16,10.14,10.16,691200.0,9.5508,9.5696,9.5508,9.5696,691200.0
2013-06-19 14:00:00,10.16,10.19,10.04,10.09,7012800.0,9.5696,9.5979,9.4566,9.5037,7012800.0
2013-06-19 14:10:00,10.09,10.16,10.06,10.13,5297600.0,9.5037,9.5696,9.4754,9.5414,5297600.0
2013-06-19 14:20:00,10.13,10.13,10.06,10.11,3252000.0,9.5414,9.5414,9.4754,9.5225,3252000.0
2013-06-19 14:30:00,10.11,10.16,10.06,10.11,8192000.0,9.5225,9.5696,9.4754,9.5225,8192000.0
2013-06-19 14:40:00,10.11,10.15,10.05,10.08,5604000.0,9.5225,9.5602,9.466,9.4943,5604000.0
2013-06-19 14:50:00,10.08,10.08,9.93,9.95,7947200.0,9.4943,9.4943,9.353,9.3718,7947200.0
2013-06-19 15:00:00,9.95,10.0,9.93,9.98,3159200.0,9.3718,9.4189,9.353,9.4001,3159200.0
2013-06-19 15:10:00,9.98,10.0,9.95,9.95,2570400.0,9.4001,9.4189,9.3718,9.3718,2570400.0
2013-06-19 15:20:00,9.95,10.04,9.95,10.03,3854400.0,9.3718,9.4566,9.3718,9.4472,3854400.0
2013-06-19 15:30:00,10.03,10.04,9.99,10.0,2332800.0,9.4472,9.4566,9.4095,9.4189,2332800.0
2013-06-19 15:40:00,10.0,10.01,9.91,9.93,2781600.0,9.4189,9.4283,9.3341,9.353,2781600.0
2013-06-19 15:50:00,9.92,9.94,9.88,9.89,3254400.0,9.3436,9.3624,9.3059,9.3153,3254400.0
2013-06-20 09:30:00,9.69,9.7,9.64,9.66,5364000.0,9.1269,9.1364,9.0798,9.0987,5364000.0
2013-06-20 09:40:00,9.66,9.72,9.64,9.72,4304000.0,9.0987,9.1552,9.0798,9.1552,4304000.0
2013-06-20 09:50:00,9.72,9.72,9.68,9.69,3342400.0,9.1552,9.1552,9.1175,9.1269,3342400.0
2013-06-20 10:00:00,9.68,9.71,9.65,9.67,4048800.0,9.1175,9.1458,9.0893,9.1081,4048800.0
2013-06-20 10:10:00,9.67,9.67,9.58,9.61,6128800.0,9.1081,9.1081,9.0233,9.0516,6128800.0
2013-06-20 10:20:00,9.61,9.64,9.59,9.59,3393600.0,9.0516,9.0798,9.0327,9.0327,3393600.0
2013-06-20 10:30:00,9.59,9.6,9.55,9.57,4164800.0,9.0327,9.0422,8.9951,9.0139,4164800.0
2013-06-20 10:40:00,9.57,9.61,9.56,9.61,3960000.0,9.0139,9.0516,9.0045,9.0516,3960000.0
2013-06-20 10:50:00,9.61,9.62,9.6,9.6,2270400.0,9.0516,9.061,9.0422,9.0422,2270400.0
2013-06-20 11:00:00,9.6,9.61,9.54,9.55,2353600.0,9.0422,9.0516,8.9856,8.9951,2353600.0
2013-06-20 11:10:00,9.55,9.58,9.53,9.54,3193600.0,8.9951,9.0233,8.9762,8.9856,3193600.0
2013-06-20 11:20:00,9.54,9.57,9.54,9.57,2508800.0,8.9856,9.0139,8.9856,9.0139,2508800.0
2013-06-20 11:30:00,9.57,9.59,9.55,9.59,2322400.0,9.0139,9.0327,8.9951,9.0327,2322400.0
2013-06-20 11:40:00,9.59,9.6,9.56,9.58,1830400.0,9.0327,9.0422,9.0045,9.0233,1830400.0
2013-06-20 11:50:00,9.58,9.61,9.58,9.6,1404000.0,9.0233,9.0516,9.0233,9.0422,1404000.0
2013-06-20 12:00:00,9.6,9.62,9.6,9.61,1940800.0,9.0422,9.061,9.0422,9.0516,1940800.0
2013-06-20 12:10:00,9.61,9.63,9.61,9.62,3188800.0,9.0516,9.0704,9.0516,9.061,3188800.0
2013-06-20 12:20:00,9.62,9.63,9.6,9.61,1681600.0,9.061,9.0704,9.0422,9.0516,1681600.0
2013-06-20 12:30:00,9.61,9.65,9.6,9.6,2167200.0,9.0516,9.0893,9.0422,9.0422,2167200.0
2013-06-20 12:40:00,9.6,9.6,9.58,9.59,958400.0,9.0422,9.0422,9.0233,9.0327,958400.0
2013-06-20 12:50:00,9.59,9.6,9.57,9.57,956800.0,9.0327,9.0422,9.0139,9.0139,956800.0
2013-06-20 13:00:00,9.57,9.6,9.56,9.59,1168800.0,9.0139,9.0422,9.0045,9.0327,1168800.0
2013-06-20 13:10:00,9.59,9.6,9.53,9.54,1684000.0,9.0327,9.0422,8.9762,8.9856,1684000.0
2013-06-20 13:20:00,9.54,9.56,9.53,9.56,1567200.0,8.9856,9.0045,8.9762,9.0045,1567200.0
2013-06-20 13:30:00,9.56,9.57,9.54,9.55,1416000.0,9.0045,9.0139,8.9856,8.9951,1416000.0
2013-06-20 13:40:00,9.55,9.59,9.54,9.58,1994400.0,8.9951,9.0327,8.9856,9.0233,1994400.0
2013-06-20 13:50:00,9.58,9.58,9.55,9.58,1506400.0,9.0233,9.0233,8.9951,9.0233,1506400.0
2013-06-20 14:00:00,9.58,9.58,9.54,9.55,2040000.0,9.0233,9.0233,8.9856,8.9951,2040000.0
2013-06-20 14:10:00,9.55,9.56,9.51,9.53,3915200.0,8.9951,9.0045,8.9574,8.9762,3915200.0
2013-06-20 14:20:00,9.52,9.53,9.45,9.46,6446400.0,8.9668,8.9762,8.9009,8.9103,6446400.0
2013-06-20 14:30:00,9.46,9.47,9.45,9.46,2937600.0,8.9103,8.9197,8.9009,8.9103,2937600.0
2013-06-20 14:40:00,9.46,9.48,9.46,9.46,1189600.0,8.9103,8.9291,8.9103,8.9103,1189600.0
2013-06-20 14:50:00,9.46,9.46,9.39,9.4,4717600.0,8.9103,8.9103,8.8444,8.8538,4717600.0
2013-06-20 15:00:00,9.4,9.46,9.38,9.46,6572800.0,8.8538,8.9103,8.8349,8.9103,6572800.0
2013-06-20 15:10:00,9.46,9.46,9.41,9.41,2933600.0,8.9103,8.9103,8.8632,8.8632,2933600.0
2013-06-20 15:20:00,9.41,9.41,9.38,9.4,2839200.0,8.8632,8.8632,8.8349,8.8538,2839200.0
2013-06-20 15:30:00,9.4,9.41,9.37,9.37,3680800.0,8.8538,8.8632,8.8255,8.8255,3680800.0
2013-06-20 15:40:00,9.37,9.38,9.35,9.38,5884000.0,8.8255,8.8349,8.8067,8.8349,5884000.0
2013-06-20 15:50:00,9.37,9.45,9.37,9.4,6609600.0,8.8255,8.9009,8.8255,8.8538,6609600.0
2013-06-21 09:30:00,9.52,9.54,9.48,9.48,4650400.0,8.9668,8.9856,8.9291,8.9291,4650400.0
2013-06-21 09:40:00,9.48,9.53,9.46,9.51,3329600.0,8.9291,8.9762,8.9103,8.9574,3329600.0
2013-06-21 09:50:00,9.51,9.51,9.45,9.46,1872800.0,8.9574,8.9574,8.9009,8.9103,1872800.0
2013-06-21 10:00:00,9.46,9.51,9.45,9.47,2986400.0,8.9103,8.9574,8.9009,8.9197,2986400.0
2013-06-21 10:10:00,9.47,9.47,9.42,9.43,2650400.0,8.9197,8.9197,8.8726,8.882,2650400.0
2013-06-21 10:20:00,9.43,9.45,9.4,9.42,1876000.0,8.882,8.9009,8.8538,8.8726,1876000.0
2013-06-21 10:30:00,9.42,9.42,9.36,9.38,2712000.0,8.8726,8.8726,8.8161,8.8349,2712000.0
2013-06-21 10:40:00,9.38,9.42,9.36,9.41,2890400.0,8.8349,8.8726,8.8161,8.8632,2890400.0
2013-06-21 10:50:00,9.41,9.44,9.4,9.42,2724000.0,8.8632,8.8915,8.8538,8.8726,2724000.0
2013-06-21 11:00:00,9.42,9.43,9.37,9.4,2118400.0,8.8726,8.882,8.8255,8.8538,2118400.0
2013-06-21 11:10:00,9.4,9.4,9.36,9.39,2733600.0,8.8538,8.8538,8.8161,8.8444,2733600.0
2013-06-21 11:20:00,9.38,9.38,9.3,9.31,3302400.0,8.8349,8.8349,8.7596,8.769,3302400.0
2013-06-21 11:30:00,9.31,9.32,9.26,9.29,5200000.0,8.769,8.7784,8.7219,8.7502,5200000.0
2013-06-21 11:40:00,9.3,9.31,9.28,9.3,1916000.0,8.7596,8.769,8.7408,8.7596,1916000.0
2013-06-21 11:50:00,9.3,9.31,9.27,9.29,2440000.0,8.7596,8.769,8.7313,8.7502,2440000.0
2013-06-21 12:00:00,9.29,9.35,9.29,9.33,3420800.0,8.7502,8.8067,8.7502,8.7879,3420800.0
2013-06-21 12:10:00,9.32,9.34,9.3,9.31,1213600.0,8.7784,8.7973,8.7596,8.769,1213600.0
2013-06-21 12:20:00,9.31,9.31,9.28,9.3,864800.0,8.769,8.769,8.7408,8.7596,864800.0
2013-06-21 12:30:00,9.3,9.32,9.29,9.31,998400.0,8.7596,8.7784,8.7502,8.769,998400.0
2013-06-21 12:40:00,9.3,9.41,9.3,9.39,3485600.0,8.7596,8.8632,8.7596,8.8444,3485600.0
2013-06-21 12:50:00,9.4,9.43,9.37,9.43,2367200.0,8.8538,8.882,8.8255,8.882,2367200.0
2013-06-21 13:00:00,9.43,9.45,9.39,9.45,2060000.0,8.882,8.9009,8.8444,8.9009,2060000.0
2013-06-21 13:10:00,9.44,9.48,9.44,9.45,2800800.0,8.8915,8.9291,8.8915,8.9009,2800800.0
2013-06-21 13:20:00,9.45,9.45,9.41,9.43,1060800.0,8.9009,8.9009,8.8632,8.882,1060800.0
2013-06-21 13:30:00,9.42,9.46,9.42,9.44,1392000.0,8.8726,8.9103,8.8726,8.8915,1392000.0
2013-06-21 13:40:00,9.45,9.46,9.41,9.42,1594400.0,8.9009,8.9103,8.8632,8.8726,1594400.0
2013-06-21 13:50:00,9.42,9.42,9.36,9.38,1596800.0,8.8726,8.8726,8.8161,8.8349,1596800.0
2013-06-21 14:00:00,9.38,9.4,9.36,9.36,1153600.0,8.8349,8.8538,8.8161,8.8161,1153600.0
2013-06-21 14:10:00,9.37,9.42,9.37,9.42,1156000.0,8.8255,8.8726,8.8255,8.8726,1156000.0
2013-06-21 14:20:00,9.41,9.43,9.39,9.43,1636000.0,8.8632,8.882,8.8444,8.882,1636000.0
2013-06-21 14:30:00,9.42,9.45,9.41,9.44,1375200.0,8.8726,8.9009,8.8632,8.8915,1375200.0
2013-06-21 14:40:00,9.44,9.44,9.4,9.43,1421600.0,8.8915,8.8915,8.8538,8.882,1421600.0
2013-06-21 14:50:00,9.43,9.46,9.41,9.46,1268000.0,8.882,8.9103,8.8632,8.9103,1268000.0
2013-06-21 15:00:00,9.46,9.5,9.44,9.49,2032800.0,8.9103,8.948,8.8915,8.9386,2032800.0
2013-06-21 15:10:00,9.49,9.52,9.48,9.48,2990400.0,8.9386,8.9668,8.9291,8.9291,2990400.0
2013-06-21 15:20:00,9.48,9.51,9.47,9.51,2022400.0,8.9291,8.9574,8.9197,8.9574,2022400.0
2013-06-21 15:30:00,9.51,9.51,9.48,9.48,1385600.0,8.9574,8.9574,8.9291,8.9291,1385600.0
2013-06-21 15:40:00,9.49,9.49,9.42,9.46,3662400.0,8.9386,8.9386,8.8726,8.9103,3662400.0
2013-06-21 15:50:00,9.46,9.47,9.43,9.45,2931200.0,8.9103,8.9197,8.882,8.9009,2931200.0
2013-06-24 09:30:00,9.26,9.26,9.16,9.16,6603200.0,8.7219,8.7219,8.6277,8.6277,6603200.0
2013-06-24 09:40:00,9.16,9.22,9.15,9.21,4578400.0,8.6277,8.6842,8.6183,8.6748,4578400.0
2013-06-24 09:50:00,9.22,9.22,9.13,9.14,3940800.0,8.6842,8.6842,8.5995,8.6089,3940800.0
2013-06-24 10:00:00,9.14,9.14,9.1,9.14,4963200.0,8.6089,8.6089,8.5712,8.6089,4963200.0
2013-06-24 10:10:00,9.14,9.16,9.12,9.15,3078400.0,8.6089,8.6277,8.5901,8.6183,3078400.0
2013-06-24 10:20:00,9.15,9.15,9.1,9.12,3107200.0,8.6183,8.6183,8.5712,8.5901,3107200.0
2013-06-24 10:30:00,9.12,9.16,9.09,9.16,4360800.0,8.5901,8.6277,8.5618,8.6277,4360800.0
2013-06-24 10:40:00,9.16,9.19,9.15,9.18,5539200.0,8.6277,8.656,8.6183,8.6466,5539200.0
2013-06-24 10:50:00,9.18,9.2,9.16,9.16,4016800.0,8.6466,8.6654,8.6277,8.6277,4016800.0
2013-06-24 11:00:00,9.16,9.17,9.14,9.16,2420800.0,8.6277,8.6371,8.6089,8.6277,2420800.0
2013-06-24 11:10:00,9.16,9.17,9.11,9.11,2242400.0,8.6277,8.6371,8.5806,8.5806,2242400.0
2013-06-24 11:20:00,9.11,9.11,9.06,9.06,4142400.0,8.5806,8.5806,8.5335,8.5335,4142400.0
2013-06-24 11:30:00,9.06,9.11,9.06,9.1,2430400.0,8.5335,8.5806,8.5335,8.5712,2430400.0
2013-06-24 11:40:00,9.1,9.13,9.08,9.1,2318400.0,8.5712,8.5995,8.5524,8.5712,2318400.0
2013-06-24 11:50:00,9.1,9.13,9.1,9.12,2196800.0,8.5712,8.5995,8.5712,8.5901,2196800.0
2013-06-24 12:00:00,9.12,9.14,9.07,9.08,3310400.0,8.5901,8.6089,8.543,8.5524,3310400.0
2013-06-24 12:10:00,9.08,9.1,9.06,9.07,1882400.0,8.5524,8.5712,8.5335,8.543,1882400.0
2013-06-24 12:20:00,9.07,9.12,9.06,9.11,3788000.0,8.543,8.5901,8.5335,8.5806,3788000.0
2013-06-24 12:30:00,9.11,9.15,9.11,9.12,2740800.0,8.5806,8.6183,8.5806,8.5901,2740800.0
2013-06-24 12:40:00,9.13,9.15,9.12,9.13,1519200.0,8.5995,8.6183,8.5901,8.5995,1519200.0
2013-06-24 12:50:00,9.13,9.17,9.12,9.16,3490400.0,8.5995,8.6371,8.5901,8.6277,3490400.0
2013-06-24 13:00:00,9.16,9.17,9.13,9.14,1765600.0,8.6277,8.6371,8.5995,8.6089,1765600.0
2013-06-24 13:10:00,9.14,9.21,9.13,9.2,3876000.0,8.6089,8.6748,8.5995,8.6654,3876000.0
2013-06-24 13:20:00,9.21,9.21,9.18,9.21,4002400.0,8.6748,8.6748,8.6466,8.6748,4002400.0
2013-06-24 13:30:00,9.2,9.22,9.19,9.21,2135200.0,8.6654,8.6842,8.656,8.6748,2135200.0
2013-06-24 13:40:00,9.21,9.25,9.21,9.21,3255200.0,8.6748,8.7125,8.6748,8.6748,3255200.0
2013-06-24 13:50:00,9.21,9.24,9.2,9.24,1940800.0,8.6748,8.7031,8.6654,8.7031,1940800.0
2013-06-24 14:00:00,9.24,9.31,9.22,9.3,4768800.0,8.7031,8.769,8.6842,8.7596,4768800.0
2013-06-24 14:10:00,9.3,9.32,9.29,9.31,2161600.0,8.7596,8.7784,8.7502,8.769,2161600.0
2013-06-24 14:20:00,9.31,9.34,9.31,9.33,1632000.0,8.769,8.7973,8.769,8.7879,1632000.0
2013-06-24 14:30:00,9.33,9.37,9.33,9.37,1780000.0,8.7879,8.8255,8.7879,8.8255,1780000.0
2013-06-24 14:40:00,9.37,9.38,9.33,9.35,2677600.0,8.8255,8.8349,8.7879,8.8067,2677600.0
2013-06-24 14:50:00,9.35,9.37,9.3,9.32,2920000.0,8.8067,8.8255,8.7596,8.7784,2920000.0
2013-06-24 15:00:00,9.31,9.35,9.31,9.33,2612000.0,8.769,8.8067,8.769,8.7879,2612000.0
2013-06-24 15:10:00,9.33,9.35,9.27,9.28,3346400.0,8.7879,8.8067,8.7313,8.7408,3346400.0
2013-06-24 15:20:00,9.29,9.31,9.27,9.28,2133600.0,8.7502,8.769,8.7313,8.7408,2133600.0
2013-06-24 15:30:00,9.28,9.33,9.27,9.32,2673600.0,8.7408,8.7879,8.7313,8.7784,2673600.0
2013-06-24 15:40:00,9.32,9.32,9.24,9.26,4097600.0,8.7784,8.7784,8.7031,8.7219,4097600.0
2013-06-24 15:50:00,9.25,9.29,9.21,9.21,4056000.0,8.7125,8.7502,8.6748,8.6748,4056000.0
2013-06-25 09:30:00,9.38,9.4,9.33,9.36,3104000.0,8.8349,8.8538,8.7879,8.8161,3104000.0
2013-06-25 09:40:00,9.37,9.4,9.34,9.34,2309600.0,8.8255,8.8538,8.7973,8.7973,2309600.0
2013-06-25 09:50:00,9.34,9.35,9.29,9.33,2082400.0,8.7973,8.8067,8.7502,8.7879,2082400.0
2013-06-25 10:00:00,9.33,9.35,9.28,9.32,4918400.0,8.7879,8.8067,8.7408,8.7784,4918400.0
2013-06-25 10:10:00,9.33,9.33,9.26,9.27,2555200.0,8.7879,8.7879,8.7219,8.7313,2555200.0
2013-06-25 10:20:00,9.27,9.32,9.27,9.3,2042400.0,8.7313,8.7784,8.7313,8.7596,2042400.0
2013-06-25 10:30:00,9.3,9.34,9.28,9.33,1490400.0,8.7596,8.7973,8.7408,8.7879,1490400.0
2013-06-25 10:40:00,9.32,9.36,9.32,9.36,2202400.0,8.7784,8.8161,8.7784,8.8161,2202400.0
2013-06-25 10:50:00,9.36,9.38,9.35,9.37,2602400.0,8.8161,8.8349,8.8067,8.8255,2602400.0
2013-06-25 11:00:00,9.37,9.4,9.35,9.39,3164800.0,8.8255,8.8538,8.8067,8.8444,3164800.0
2013-06-25 11:10:00,9.39,9.4,9.36,9.36,1799200.0,8.8444,8.8538,8.8161,8.8161,1799200.0
2013-06-25 11:20:00,9.36,9.37,9.33,9.35,1057600.0,8.8161,8.8255,8.7879,8.8067,1057600.0
2013-06-25 11:30:00,9.35,9.37,9.34,9.36,833600.0,8.8067,8.8255,8.7973,8.8161,833600.0
2013-06-25 11:40:00,9.36,9.38,9.32,9.34,1827200.0,8.8161,8.8349,8.7784,8.7973,1827200.0
2013-06-25 11:50:00,9.35,9.38,9.35,9.37,696800.0,8.8067,8.8349,8.8067,8.8255,696800.0
2013-06-25 12:00:00,9.37,9.39,9.36,9.38,816800.0,8.8255,8.8444,8.8161,8.8349,816800.0
2013-06-25 12:10:00,9.39,9.39,9.38,9.39,602400.0,8.8444,8.8444,8.8349,8.8444,602400.0
2013-06-25 12:20:00,9.39,9.39,9.37,9.37,307200.0,8.8444,8.8444,8.8255,8.8255,307200.0
2013-06-25 12:30:00,9.37,9.41,9.37,9.4,1993600.0,8.8255,8.8632,8.8255,8.8538,1993600.0
2013-06-25 12:40:00,9.39,9.4,9.38,9.39,484000.0,8.8444,8.8538,8.8349,8.8444,484000.0
2013-06-25 12:50:00,9.39,9.39,9.37,9.38,1125600.0,8.8444,8.8444,8.8255,8.8349,1125600.0
2013-06-25 13:00:00,9.38,9.39,9.36,9.36,956000.0,8.8349,8.8444,8.8161,8.8161,956000.0
2013-06-25 13:10:00,9.36,9.38,9.34,9.35,1017600.0,8.8161,8.8349,8.7973,8.8067,1017600.0
2013-06-25 13:20:00,9.35,9.35,9.33,9.34,1046400.0,8.8067,8.8067,8.7879,8.7973,1046400.0
2013-06-25 13:30:00,9.34,9.36,9.33,9.36,1551200.0,8.7973,8.8161,8.7879,8.8161,1551200.0
2013-06-25 13:40:00,9.36,9.39,9.35,9.38,1017600.0,8.8161,8.8444,8.8067,8.8349,1017600.0
2013-06-25 13:50:00,9.38,9.38,9.35,9.36,330400.0,8.8349,8.8349,8.8067,8.8161,330400.0
2013-06-25 14:00:00,9.36,9.37,9.34,9.36,706400.0,8.8161,8.8255,8.7973,8.8161,706400.0
2013-06-25 14:10:00,9.36,9.4,9.36,9.39,646400.0,8.8161,8.8538,8.8161,8.8444,646400.0
2013-06-25 14:20:00,9.39,9.39,9.36,9.38,308800.0,8.8444,8.8444,8.8161,8.8349,308800.0
2013-06-25 14:30:00,9.38,9.42,9.37,9.4,1052000.0,8.8349,8.8726,8.8255,8.8538,1052000.0
2013-06-25 14:40:00,9.4,9.4,9.38,9.39,579200.0,8.8538,8.8538,8.8349,8.8444,579200.0
2013-06-25 14:50:00,9.39,9.4,9.37,9.38,420800.0,8.8444,8.8538,8.8255,8.8349,420800.0
2013-06-25 15:00:00,9.38,9.4,9.38,9.4,601600.0,8.8349,8.8538,8.8349,8.8538,601600.0
2013-06-25 15:10:00,9.4,9.41,9.39,9.39,614400.0,8.8538,8.8632,8.8444,8.8444,614400.0
2013-06-25 15:20:00,9.39,9.43,9.39,9.43,861600.0,8.8444,8.882,8.8444,8.882,861600.0
2013-06-25 15:30:00,9.43,9.46,9.42,9.45,1907200.0,8.882,8.9103,8.8726,8.9009,1907200.0
2013-06-25 15:40:00,9.45,9.46,9.41,9.41,1083200.0,8.9009,8.9103,8.8632,8.8632,1083200.0
2013-06-25 15:50:00,9.41,9.43,9.39,9.39,4020800.0,8.8632,8.882,8.8444,8.8444,4020800.0
2013-06-26 09:30:00,9.54,9.57,9.54,9.56,4004800.0,8.9919,9.0202,8.9919,9.0108,4004800.0
2013-06-26 09:40:00,9.56,9.56,9.53,9.54,1622400.0,9.0108,9.0108,8.9825,8.9919,1622400.0
2013-06-26 09:50:00,9.54,9.56,9.54,9.54,758400.0,8.9919,9.0108,8.9919,8.9919,758400.0
2013-06-26 10:00:00,9.55,9.56,9.52,9.53,1660800.0,9.0013,9.0108,8.9731,8.9825,1660800.0
2013-06-26 10:10:00,9.54,9.54,9.5,9.51,2128800.0,8.9919,8.9919,8.9542,8.9636,2128800.0
2013-06-26 10:20:00,9.51,9.54,9.51,9.51,733600.0,8.9636,8.9919,8.9636,8.9636,733600.0
2013-06-26 10:30:00,9.51,9.52,9.49,9.52,1244800.0,8.9636,8.9731,8.9448,8.9731,1244800.0
2013-06-26 10:40:00,9.52,9.54,9.52,9.53,869600.0,8.9731,8.9919,8.9731,8.9825,869600.0
2013-06-26 10:50:00,9.53,9.53,9.5,9.5,960800.0,8.9825,8.9825,8.9542,8.9542,960800.0
2013-06-26 11:00:00,9.5,9.5,9.46,9.48,1516800.0,8.9542,8.9542,8.9165,8.9353,1516800.0
2013-06-26 11:10:00,9.48,9.52,9.47,9.5,934400.0,8.9353,8.9731,8.9259,8.9542,934400.0
2013-06-26 11:20:00,9.5,9.5,9.48,9.49,705600.0,8.9542,8.9542,8.9353,8.9448,705600.0
2013-06-26 11:30:00,9.49,9.51,9.47,9.49,1191200.0,8.9448,8.9636,8.9259,8.9448,1191200.0
2013-06-26 11:40:00,9.49,9.5,9.48,9.49,496800.0,8.9448,8.9542,8.9353,8.9448,496800.0
2013-06-26 11:50:00,9.49,9.5,9.48,9.48,588000.0,8.9448,8.9542,8.9353,8.9353,588000.0
2013-06-26 12:00:00,9.48,9.52,9.48,9.51,997600.0,8.9353,8.9731,8.9353,8.9636,997600.0
2013-06-26 12:10:00,9.51,9.53,9.51,9.53,604000.0,8.9636,8.9825,8.9636,8.9825,604000.0
2013-06-26 12:20:00,9.53,9.53,9.52,9.53,532800.0,8.9825,8.9825,8.9731,8.9825,532800.0
2013-06-26 12:30:00,9.53,9.53,9.51,9.53,494400.0,8.9825,8.9825,8.9636,8.9825,494400.0
2013-06-26 12:40:00,9.53,9.54,9.53,9.53,787200.0,8.9825,8.9919,8.9825,8.9825,787200.0
2013-06-26 12:50:00,9.53,9.53,9.51,9.52,655200.0,8.9825,8.9825,8.9636,8.9731,655200.0
2013-06-26 13:00:00,9.52,9.53,9.51,9.53,603200.0,8.9731,8.9825,8.9636,8.9825,603200.0
2013-06-26 13:10:00,9.53,9.56,9.53,9.55,793600.0,8.9825,9.0108,8.9825,9.0013,793600.0
2013-06-26 13:20:00,9.55,9.57,9.54,9.57,867200.0,9.0013,9.0202,8.9919,9.0202,867200.0
2013-06-26 13:30:00,9.57,9.58,9.55,9.56,554400.0,9.0202,9.0296,9.0013,9.0108,554400.0
2013-06-26 13:40:00,9.56,9.57,9.55,9.56,919200.0,9.0108,9.0202,9.0013,9.0108,919200.0
2013-06-26 13:50:00,9.56,9.56,9.55,9.56,455200.0,9.0108,9.0108,9.0013,9.0108,455200.0
2013-06-26 14:00:00,9.56,9.57,9.55,9.56,527200.0,9.0108,9.0202,9.0013,9.0108,527200.0
2013-06-26 14:10:00,9.56,9.56,9.55,9.56,125600.0,9.0108,9.0108,9.0013,9.0108,125600.0
2013-06-26 14:20:00,9.56,9.58,9.56,9.58,418400.0,9.0108,9.0296,9.0108,9.0296,418400.0
2013-06-26 14:30:00,9.58,9.58,9.56,9.57,372000.0,9.0296,9.0296,9.0108,9.0202,372000.0
2013-06-26 14:40:00,9.57,9.58,9.57,9.58,395200.0,9.0202,9.0296,9.0202,9.0296,395200.0
2013-06-26 14:50:00,9.58,9.59,9.57,9.58,731200.0,9.0296,9.039,9.0202,9.0296,731200.0
2013-06-26 15:00:00,9.58,9.61,9.58,9.59,1588000.0,9.0296,9.0579,9.0296,9.039,1588000.0
2013-06-26 15:10:00,9.59,9.6,9.59,9.6,792000.0,9.039,9.0485,9.039,9.0485,792000.0
2013-06-26 15:20:00,9.6,9.61,9.58,9.6,781600.0,9.0485,9.0579,9.0296,9.0485,781600.0
2013-06-26 15:30:00,9.6,9.6,9.59,9.6,679200.0,9.0485,9.0485,9.039,9.0485,679200.0
2013-06-26 15:40:00,9.6,9.61,9.56,9.59,1656800.0,9.0485,9.0579,9.0108,9.039,1656800.0
2013-06-26 15:50:00,9.58,9.59,9.56,9.57,2819200.0,9.0296,9.039,9.0108,9.0202,2819200.0
2013-06-27 09:30:00,9.68,9.71,9.68,9.7,3163200.0,9.1239,9.1521,9.1239,9.1427,3163200.0
2013-06-27 09:40:00,9.7,9.72,9.7,9.71,1882400.0,9.1427,9.1616,9.1427,9.1521,1882400.0
2013-06-27 09:50:00,9.71,9.73,9.71,9.72,1172800.0,9.1521,9.171,9.1521,9.1616,1172800.0
2013-06-27 10:00:00,9.72,9.74,9.69,9.7,2110400.0,9.1616,9.1804,9.1333,9.1427,2110400.0
2013-06-27 10:10:00,9.71,9.72,9.7,9.71,979200.0,9.1521,9.1616,9.1427,9.1521,979200.0
2013-06-27 10:20:00,9.72,9.74,9.71,9.74,1124000.0,9.1616,9.1804,9.1521,9.1804,1124000.0
2013-06-27 10:30:00,9.74,9.77,9.74,9.76,2328800.0,9.1804,9.2087,9.1804,9.1993,2328800.0
2013-06-27 10:40:00,9.76,9.77,9.72,9.73,1213600.0,9.1993,9.2087,9.1616,9.171,1213600.0
2013-06-27 10:50:00,9.73,9.76,9.73,9.74,662400.0,9.171,9.1993,9.171,9.1804,662400.0
2013-06-27 11:00:00,9.74,9.76,9.73,9.73,1155200.0,9.1804,9.1993,9.171,9.171,1155200.0
2013-06-27 11:10:00,9.73,9.73,9.71,9.72,876000.0,9.171,9.171,9.1521,9.1616,876000.0
2013-06-27 11:20:00,9.72,9.72,9.7,9.7,964800.0,9.1616,9.1616,9.1427,9.1427,964800.0
2013-06-27 11:30:00,9.7,9.72,9.7,9.71,588800.0,9.1427,9.1616,9.1427,9.1521,588800.0
2013-06-27 11:40:00,9.71,9.72,9.71,9.72,589600.0,9.1521,9.1616,9.1521,9.1616,589600.0
2013-06-27 11:50:00,9.72,9.73,9.72,9.72,446400.0,9.1616,9.171,9.1616,9.1616,446400.0
2013-06-27 12:00:00,9.73,9.73,9.67,9.69,1234400.0,9.171,9.171,9.1144,9.1333,1234400.0
2013-06-27 12:10:00,9.68,9.7,9.68,9.69,485600.0,9.1239,9.1427,9.1239,9.1333,485600.0
2013-06-27 12:20:00,9.7,9.7,9.66,9.68,670400.0,9.1427,9.1427,9.105,9.1239,670400.0
2013-06-27 12:30:00,9.68,9.69,9.68,9.69,412000.0,9.1239,9.1333,9.1239,9.1333,412000.0
2013-06-27 12:40:00,9.7,9.71,9.69,9.69,600800.0,9.1427,9.1521,9.1333,9.1333,600800.0
2013-06-27 12:50:00,9.69,9.71,9.69,9.7,252000.0,9.1333,9.1521,9.1333,9.1427,252000.0
2013-06-27 13:00:00,9.7,9.73,9.69,9.72,936000.0,9.1427,9.171,9.1333,9.1616,936000.0
2013-06-27 13:10:00,9.72,9.73,9.71,9.72,395200.0,9.1616,9.171,9.1521,9.1616,395200.0
2013-06-27 13:20:00,9.73,9.73,9.71,9.72,544800.0,9.171,9.171,9.1521,9.1616,544800.0
2013-06-27 13:30:00,9.72,9.75,9.72,9.74,963200.0,9.1616,9.1898,9.1616,9.1804,963200.0
2013-06-27 13:40:00,9.74,9.74,9.73,9.74,903200.0,9.1804,9.1804,9.171,9.1804,903200.0
2013-06-27 13:50:00,9.74,9.74,9.7,9.7,1035200.0,9.1804,9.1804,9.1427,9.1427,1035200.0
2013-06-27 14:00:00,9.7,9.71,9.68,9.69,1280000.0,9.1427,9.1521,9.1239,9.1333,1280000.0
2013-06-27 14:10:00,9.69,9.7,9.68,9.7,847200.0,9.1333,9.1427,9.1239,9.1427,847200.0
2013-06-27 14:20:00,9.7,9.71,9.69,9.71,563200.0,9.1427,9.1521,9.1333,9.1521,563200.0
2013-06-27 14:30:00,9.71,9.72,9.7,9.7,1418400.0,9.1521,9.1616,9.1427,9.1427,1418400.0
2013-06-27 14:40:00,9.71,9.72,9.68,9.7,812800.0,9.1521,9.1616,9.1239,9.1427,812800.0
2013-06-27 14:50:00,9.7,9.71,9.69,9.7,467200.0,9.1427,9.1521,9.1333,9.1427,467200.0
2013-06-27 15:00:00,9.7,9.7,9.68,9.69,929600.0,9.1427,9.1427,9.1239,9.1333,929600.0
2013-06-27 15:10:00,9.68,9.71,9.68,9.7,1481600.0,9.1239,9.1521,9.1239,9.1427,1481600.0
2013-06-27 15:20:00,9.7,9.72,9.69,9.71,1340800.0,9.1427,9.1616,9.1333,9.1521,1340800.0
2013-06-27 15:30:00,9.72,9.72,9.69,9.7,1636800.0,9.1616,9.1616,9.1333,9.1427,1636800.0
2013-06-27 15:40:00,9.7,9.71,9.69,9.69,649600.0,9.1427,9.1521,9.1333,9.1333,649600.0
2013-06-27 15:50:00,9.69,9.7,9.68,9.68,2292000.0,9.1333,9.1427,9.1239,9.1239,2292000.0
2013-06-28 09:30:00,9.62,9.64,9.61,9.64,2000000.0,9.0673,9.0862,9.0579,9.0862,2000000.0
2013-06-28 09:40:00,9.64,9.65,9.58,9.6,2948800.0,9.0862,9.0956,9.0296,9.0485,2948800.0
2013-06-28 09:50:00,9.6,9.6,9.55,9.55,2194400.0,9.0485,9.0485,9.0013,9.0013,2194400.0
2013-06-28 10:00:00,9.55,9.58,9.54,9.57,2459200.0,9.0013,9.0296,8.9919,9.0202,2459200.0
2013-06-28 10:10:00,9.58,9.59,9.55,9.59,1289600.0,9.0296,9.039,9.0013,9.039,1289600.0
2013-06-28 10:20:00,9.59,9.6,9.58,9.6,900800.0,9.039,9.0485,9.0296,9.0485,900800.0
2013-06-28 10:30:00,9.6,9.65,9.6,9.64,1378400.0,9.0485,9.0956,9.0485,9.0862,1378400.0
2013-06-28 10:40:00,9.64,9.65,9.62,9.62,1026400.0,9.0862,9.0956,9.0673,9.0673,1026400.0
2013-06-28 10:50:00,9.63,9.68,9.63,9.66,1684800.0,9.0767,9.1239,9.0767,9.105,1684800.0
2013-06-28 11:00:00,9.66,9.71,9.66,9.7,2296000.0,9.105,9.1521,9.105,9.1427,2296000.0
2013-06-28 11:10:00,9.7,9.72,9.69,9.69,937600.0,9.1427,9.1616,9.1333,9.1333,937600.0
2013-06-28 11:20:00,9.69,9.69,9.66,9.66,2790400.0,9.1333,9.1333,9.105,9.105,2790400.0
2013-06-28 11:30:00,9.67,9.69,9.65,9.68,1699200.0,9.1144,9.1333,9.0956,9.1239,1699200.0
2013-06-28 11:40:00,9.67,9.7,9.65,9.7,897600.0,9.1144,9.1427,9.0956,9.1427,897600.0
2013-06-28 11:50:00,9.69,9.69,9.68,9.68,638400.0,9.1333,9.1333,9.1239,9.1239,638400.0
2013-06-28 12:00:00,9.68,9.69,9.64,9.64,653600.0,9.1239,9.1333,9.0862,9.0862,653600.0
2013-06-28 12:10:00,9.64,9.65,9.62,9.63,1477600.0,9.0862,9.0956,9.0673,9.0767,1477600.0
2013-06-28 12:20:00,9.63,9.64,9.61,9.64,722400.0,9.0767,9.0862,9.0579,9.0862,722400.0
2013-06-28 12:30:00,9.65,9.66,9.63,9.65,1148000.0,9.0956,9.105,9.0767,9.0956,1148000.0
2013-06-28 12:40:00,9.66,9.66,9.65,9.66,878400.0,9.105,9.105,9.0956,9.105,878400.0
2013-06-28 12:50:00,9.66,9.67,9.65,9.65,571200.0,9.105,9.1144,9.0956,9.0956,571200.0
2013-06-28 13:00:00,9.65,9.67,9.64,9.66,436000.0,9.0956,9.1144,9.0862,9.105,436000.0
2013-06-28 13:10:00,9.66,9.69,9.66,9.68,1328000.0,9.105,9.1333,9.105,9.1239,1328000.0
2013-06-28 13:20:00,9.68,9.69,9.67,9.67,428000.0,9.1239,9.1333,9.1144,9.1144,428000.0
2013-06-28 13:30:00,9.68,9.69,9.67,9.68,512000.0,9.1239,9.1333,9.1144,9.1239,512000.0
2013-06-28 13:40:00,9.68,9.69,9.67,9.68,987200.0,9.1239,9.1333,9.1144,9.1239,987200.0
2013-06-28 13:50:00,9.68,9.7,9.67,9.7,1882400.0,9.1239,9.1427,9.1144,9.1427,1882400.0
2013-06-28 14:00:00,9.7,9.72,9.7,9.71,1704000.0,9.1427,9.1616,9.1427,9.1521,1704000.0
2013-06-28 14:10:00,9.71,9.72,9.7,9.7,1068000.0,9.1521,9.1616,9.1427,9.1427,1068000.0
2013-06-28 14:20:00,9.7,9.7,9.68,9.69,1883200.0,9.1427,9.1427,9.1239,9.1333,1883200.0
2013-06-28 14:30:00,9.69,9.7,9.69,9.69,1183200.0,9.1333,9.1427,9.1333,9.1333,1183200.0
2013-06-28 14:40:00,9.69,9.7,9.67,9.68,1663200.0,9.1333,9.1427,9.1144,9.1239,1663200.0
2013-06-28 14:50:00,9.68,9.69,9.67,9.69,1041600.0,9.1239,9.1333,9.1144,9.1333,1041600.0
2013-06-28 15:00:00,9.68,9.68,9.64,9.64,2523200.0,9.1239,9.1239,9.0862,9.0862,2523200.0
2013-06-28 15:10:00,9.64,9.68,9.63,9.67,1972800.0,9.0862,9.1239,9.0767,9.1144,1972800.0
2013-06-28 15:20:00,9.67,9.69,9.66,9.69,821600.0,9.1144,9.1333,9.105,9.1333,821600.0
2013-06-28 15:30:00,9.69,9.71,9.69,9.7,1486400.0,9.1333,9.1521,9.1333,9.1427,1486400.0
2013-06-28 15:40:00,9.71,9.71,9.67,9.67,1677600.0,9.1521,9.1521,9.1144,9.1144,1677600.0
2013-06-28 15:50:00,9.67,9.68,9.58,9.58,2853600.0,9.1144,9.1239,9.0296,9.0296,2853600.0
2013-07-01 09:30:00,9.7,9.76,9.69,9.74,4617600.0,9.1427,9.1993,9.1333,9.1804,4617600.0
2013-07-01 09:40:00,9.74,9.76,9.72,9.76,2736000.0,9.1804,9.1993,9.1616,9.1993,2736000.0
2013-07-01 09:50:00,9.76,9.78,9.76,9.77,2726400.0,9.1993,9.2181,9.1993,9.2087,2726400.0
2013-07-01 10:00:00,9.77,9.83,9.76,9.82,3408000.0,9.2087,9.2652,9.1993,9.2558,3408000.0
2013-07-01 10:10:00,9.82,9.84,9.81,9.82,2120000.0,9.2558,9.2747,9.2464,9.2558,2120000.0
2013-07-01 10:20:00,9.82,9.83,9.81,9.81,1825600.0,9.2558,9.2652,9.2464,9.2464,1825600.0
2013-07-01 10:30:00,9.81,9.82,9.79,9.79,2100000.0,9.2464,9.2558,9.2275,9.2275,2100000.0
2013-07-01 10:40:00,9.79,9.81,9.79,9.81,1602400.0,9.2275,9.2464,9.2275,9.2464,1602400.0
2013-07-01 10:50:00,9.81,9.82,9.8,9.8,1393600.0,9.2464,9.2558,9.237,9.237,1393600.0
2013-07-01 11:00:00,9.8,9.82,9.79,9.82,1678400.0,9.237,9.2558,9.2275,9.2558,1678400.0
2013-07-01 11:10:00,9.82,9.83,9.81,9.83,1239200.0,9.2558,9.2652,9.2464,9.2652,1239200.0
2013-07-01 11:20:00,9.83,9.83,9.81,9.82,1368800.0,9.2652,9.2652,9.2464,9.2558,1368800.0
2013-07-01 11:30:00,9.82,9.83,9.81,9.81,1640800.0,9.2558,9.2652,9.2464,9.2464,1640800.0
2013-07-01 11:40:00,9.81,9.82,9.8,9.82,1641600.0,9.2464,9.2558,9.237,9.2558,1641600.0
2013-07-01 11:50:00,9.82,9.83,9.82,9.83,2590400.0,9.2558,9.2652,9.2558,9.2652,2590400.0
2013-07-01 12:00:00,9.83,9.84,9.82,9.83,1203200.0,9.2652,9.2747,9.2558,9.2652,1203200.0
2013-07-01 12:10:00,9.83,9.84,9.82,9.82,1072800.0,9.2652,9.2747,9.2558,9.2558,1072800.0
2013-07-01 12:20:00,9.82,9.82,9.79,9.8,1684800.0,9.2558,9.2558,9.2275,9.237,1684800.0
2013-07-01 12:30:00,9.8,9.81,9.79,9.81,1019200.0,9.237,9.2464,9.2275,9.2464,1019200.0
2013-07-01 12:40:00,9.81,9.82,9.8,9.81,1047200.0,9.2464,9.2558,9.237,9.2464,1047200.0
2013-07-01 12:50:00,9.81,9.82,9.8,9.8,3265600.0,9.2464,9.2558,9.237,9.237,3265600.0
2013-07-01 13:00:00,9.8,9.81,9.79,9.8,2464000.0,9.237,9.2464,9.2275,9.237,2464000.0
2013-07-01 13:10:00,9.8,9.8,9.79,9.8,4096000.0,9.237,9.237,9.2275,9.237,4096000.0
2013-07-01 13:20:00,9.8,9.81,9.79,9.81,1905600.0,9.237,9.2464,9.2275,9.2464,1905600.0
2013-07-01 13:30:00,9.81,9.81,9.79,9.8,2708800.0,9.2464,9.2464,9.2275,9.237,2708800.0
2013-07-01 13:40:00,9.8,9.8,9.77,9.77,6892000.0,9.237,9.237,9.2087,9.2087,6892000.0
2013-07-01 13:50:00,9.77,9.77,9.74,9.74,4824800.0,9.2087,9.2087,9.1804,9.1804,4824800.0
2013-07-01 14:00:00,9.74,9.77,9.74,9.76,3122400.0,9.1804,9.2087,9.1804,9.1993,3122400.0
2013-07-01 14:10:00,9.76,9.79,9.49,9.74,14449600.0,9.1993,9.2275,8.9448,9.1804,14449600.0
2013-07-01 14:20:00,9.74,9.74,9.71,9.74,16993600.0,9.1804,9.1804,9.1521,9.1804,16993600.0
2013-07-01 14:30:00,9.74,9.74,9.72,9.73,7288000.0,9.1804,9.1804,9.1616,9.171,7288000.0
2013-07-01 14:40:00,9.73,9.76,9.72,9.74,3832000.0,9.171,9.1993,9.1616,9.1804,3832000.0
2013-07-01 14:50:00,9.74,9.77,9.74,9.76,5037600.0,9.1804,9.2087,9.1804,9.1993,5037600.0
2013-07-01 15:00:00,9.76,9.78,9.76,9.77,2006400.0,9.1993,9.2181,9.1993,9.2087,2006400.0
2013-07-01 15:10:00,9.77,9.77,9.74,9.74,1736000.0,9.2087,9.2087,9.1804,9.1804,1736000.0
2013-07-01 15:20:00,9.74,9.75,9.72,9.72,12216000.0,9.1804,9.1898,9.1616,9.1616,12216000.0
2013-07-01 15:30:00,9.72,9.72,9.68,9.69,1588000.0,9.1616,9.1616,9.1239,9.1333,1588000.0
2013-07-01 15:40:00,9.69,9.69,9.68,9.68,1808000.0,9.1333,9.1333,9.1239,9.1239,1808000.0
2013-07-01 15:50:00,9.68,9.71,9.67,9.7,2253600.0,9.1239,9.1521,9.1144,9.1427,2253600.0
2013-07-02 09:30:00,9.68,9.74,9.67,9.73,3283200.0,9.1239,9.1804,9.1144,9.171,3283200.0
2013-07-02 09:40:00,9.73,9.78,9.72,9.78,2803200.0,9.171,9.2181,9.1616,9.2181,2803200.0
2013-07-02 09:50:00,9.77,9.79,9.77,9.77,2422400.0,9.2087,9.2275,9.2087,9.2087,2422400.0
2013-07-02 10:00:00,9.77,9.79,9.75,9.77,2426400.0,9.2087,9.2275,9.1898,9.2087,2426400.0
2013-07-02 10:10:00,9.77,9.79,9.76,9.78,1209600.0,9.2087,9.2275,9.1993,9.2181,1209600.0
2013-07-02 10:20:00,9.78,9.81,9.78,9.79,988800.0,9.2181,9.2464,9.2181,9.2275,988800.0
2013-07-02 10:30:00,9.79,9.79,9.77,9.79,1224800.0,9.2275,9.2275,9.2087,9.2275,1224800.0
2013-07-02 10:40:00,9.79,9.81,9.79,9.79,1103200.0,9.2275,9.2464,9.2275,9.2275,1103200.0
2013-07-02 10:50:00,9.79,9.81,9.79,9.81,540000.0,9.2275,9.2464,9.2275,9.2464,540000.0
2013-07-02 11:00:00,9.81,9.81,9.78,9.79,676800.0,9.2464,9.2464,9.2181,9.2275,676800.0
2013-07-02 11:10:00,9.79,9.81,9.78,9.8,869600.0,9.2275,9.2464,9.2181,9.237,869600.0
2013-07-02 11:20:00,9.81,9.81,9.78,9.79,1160000.0,9.2464,9.2464,9.2181,9.2275,1160000.0
2013-07-02 11:30:00,9.8,9.8,9.79,9.79,1886400.0,9.237,9.237,9.2275,9.2275,1886400.0
2013-07-02 11:40:00,9.79,9.82,9.78,9.81,1108000.0,9.2275,9.2558,9.2181,9.2464,1108000.0
2013-07-02 11:50:00,9.81,9.82,9.8,9.81,505600.0,9.2464,9.2558,9.237,9.2464,505600.0
2013-07-02 12:00:00,9.81,9.81,9.78,9.78,624800.0,9.2464,9.2464,9.2181,9.2181,624800.0
2013-07-02 12:10:00,9.78,9.78,9.77,9.78,1014400.0,9.2181,9.2181,9.2087,9.2181,1014400.0
2013-07-02 12:20:00,9.78,9.78,9.76,9.77,604800.0,9.2181,9.2181,9.1993,9.2087,604800.0
2013-07-02 12:30:00,9.77,9.79,9.76,9.78,1180800.0,9.2087,9.2275,9.1993,9.2181,1180800.0
2013-07-02 12:40:00,9.78,9.78,9.74,9.76,1417600.0,9.2181,9.2181,9.1804,9.1993,1417600.0
2013-07-02 12:50:00,9.76,9.78,9.76,9.78,602400.0,9.1993,9.2181,9.1993,9.2181,602400.0
2013-07-02 13:00:00,9.78,9.78,9.77,9.78,427200.0,9.2181,9.2181,9.2087,9.2181,427200.0
2013-07-02 13:10:00,9.77,9.78,9.74,9.75,1103200.0,9.2087,9.2181,9.1804,9.1898,1103200.0
2013-07-02 13:20:00,9.75,9.75,9.74,9.74,556800.0,9.1898,9.1898,9.1804,9.1804,556800.0
2013-07-02 13:30:00,9.74,9.75,9.7,9.71,1934400.0,9.1804,9.1898,9.1427,9.1521,1934400.0
2013-07-02 13:40:00,9.71,9.71,9.69,9.7,1799200.0,9.1521,9.1521,9.1333,9.1427,1799200.0
2013-07-02 13:50:00,9.7,9.72,9.7,9.71,689600.0,9.1427,9.1616,9.1427,9.1521,689600.0
2013-07-02 14:00:00,9.72,9.72,9.68,9.68,910400.0,9.1616,9.1616,9.1239,9.1239,910400.0
2013-07-02 14:10:00,9.68,9.68,9.64,9.65,1204000.0,9.1239,9.1239,9.0862,9.0956,1204000.0
2013-07-02 14:20:00,9.65,9.65,9.61,9.63,1210400.0,9.0956,9.0956,9.0579,9.0767,1210400.0
2013-07-02 14:30:00,9.63,9.65,9.61,9.61,1355200.0,9.0767,9.0956,9.0579,9.0579,1355200.0
2013-07-02 14:40:00,9.61,9.64,9.6,9.63,1396800.0,9.0579,9.0862,9.0485,9.0767,1396800.0
2013-07-02 14:50:00,9.63,9.67,9.63,9.66,1588800.0,9.0767,9.1144,9.0767,9.105,1588800.0
2013-07-02 15:00:00,9.66,9.67,9.65,9.66,660800.0,9.105,9.1144,9.0956,9.105,660800.0
2013-07-02 15:10:00,9.66,9.68,9.65,9.68,824800.0,9.105,9.1239,9.0956,9.1239,824800.0
2013-07-02 15:20:00,9.68,9.68,9.64,9.65,807200.0,9.1239,9.1239,9.0862,9.0956,807200.0
2013-07-02 15:30:00,9.65,9.67,9.63,9.67,1010400.0,9.0956,9.1144,9.0767,9.1144,1010400.0
2013-07-02 15:40:00,9.67,9.69,9.65,9.68,1122400.0,9.1144,9.1333,9.0956,9.1239,1122400.0
2013-07-02 15:50:00,9.68,9.71,9.68,9.68,3176800.0,9.1239,9.1521,9.1239,9.1239,3176800.0
2013-07-03 09:30:00,9.6,9.63,9.57,9.62,2210400.0,9.0485,9.0767,9.0202,9.0673,2210400.0
2013-07-03 09:40:00,9.62,9.65,9.62,9.63,1011200.0,9.0673,9.0956,9.0673,9.0767,1011200.0
2013-07-03 09:50:00,9.62,9.65,9.62,9.62,453600.0,9.0673,9.0956,9.0673,9.0673,453600.0
2013-07-03 10:00:00,9.62,9.65,9.58,9.61,1681600.0,9.0673,9.0956,9.0296,9.0579,1681600.0
2013-07-03 10:10:00,9.61,9.63,9.59,9.61,840800.0,9.0579,9.0767,9.039,9.0579,840800.0
2013-07-03 10:20:00,9.61,9.65,9.61,9.65,716800.0,9.0579,9.0956,9.0579,9.0956,716800.0
2013-07-03 10:30:00,9.65,9.66,9.62,9.63,1003200.0,9.0956,9.105,9.0673,9.0767,1003200.0
2013-07-03 10:40:00,9.63,9.65,9.62,9.64,679200.0,9.0767,9.0956,9.0673,9.0862,679200.0
2013-07-03 10:50:00,9.64,9.65,9.62,9.63,447200.0,9.0862,9.0956,9.0673,9.0767,447200.0
2013-07-03 11:00:00,9.63,9.66,9.63,9.64,895200.0,9.0767,9.105,9.0767,9.0862,895200.0
2013-07-03 11:10:00,9.64,9.69,9.64,9.68,1433600.0,9.0862,9.1333,9.0862,9.1239,1433600.0
2013-07-03 11:20:00,9.68,9.69,9.67,9.68,895200.0,9.1239,9.1333,9.1144,9.1239,895200.0
2013-07-03 11:30:00,9.68,9.69,9.67,9.68,805600.0,9.1239,9.1333,9.1144,9.1239,805600.0
2013-07-03 11:40:00,9.68,9.69,9.67,9.68,549600.0,9.1239,9.1333,9.1144,9.1239,549600.0
2013-07-03 11:50:00,9.68,9.74,9.68,9.74,1655200.0,9.1239,9.1804,9.1239,9.1804,1655200.0
2013-07-03 12:00:00,9.74,9.74,9.72,9.74,1230400.0,9.1804,9.1804,9.1616,9.1804,1230400.0
2013-07-03 12:10:00,9.74,9.75,9.73,9.75,750400.0,9.1804,9.1898,9.171,9.1898,750400.0
2013-07-03 12:20:00,9.75,9.76,9.75,9.75,727200.0,9.1898,9.1993,9.1898,9.1898,727200.0
2013-07-03 12:30:00,9.75,9.75,9.73,9.73,733600.0,9.1898,9.1898,9.171,9.171,733600.0
2013-07-03 12:40:00,9.73,9.73,9.71,9.72,789600.0,9.171,9.171,9.1521,9.1616,789600.0
2013-07-03 12:50:00,9.72,9.72,9.7,9.71,1184800.0,9.1616,9.1616,9.1427,9.1521,1184800.0
2013-07-05 09:30:00,9.84,9.86,9.8,9.82,2915200.0,9.2747,9.2935,9.237,9.2558,2915200.0
2013-07-05 09:40:00,9.82,9.86,9.8,9.86,1646400.0,9.2558,9.2935,9.237,9.2935,1646400.0
2013-07-05 09:50:00,9.85,9.86,9.8,9.8,1251200.0,9.2841,9.2935,9.237,9.237,1251200.0
2013-07-05 10:00:00,9.8,9.81,9.78,9.79,1691200.0,9.237,9.2464,9.2181,9.2275,1691200.0
2013-07-05 10:10:00,9.79,9.79,9.72,9.74,1476800.0,9.2275,9.2275,9.1616,9.1804,1476800.0
2013-07-05 10:20:00,9.73,9.74,9.7,9.74,991200.0,9.171,9.1804,9.1427,9.1804,991200.0
2013-07-05 10:30:00,9.74,9.76,9.72,9.73,780800.0,9.1804,9.1993,9.1616,9.171,780800.0
2013-07-05 10:40:00,9.72,9.77,9.72,9.75,1081600.0,9.1616,9.2087,9.1616,9.1898,1081600.0
2013-07-05 10:50:00,9.75,9.78,9.74,9.78,787200.0,9.1898,9.2181,9.1804,9.2181,787200.0
2013-07-05 11:00:00,9.78,9.79,9.76,9.77,1203200.0,9.2181,9.2275,9.1993,9.2087,1203200.0
2013-07-05 11:10:00,9.78,9.79,9.76,9.78,428800.0,9.2181,9.2275,9.1993,9.2181,428800.0
2013-07-05 11:20:00,9.78,9.79,9.76,9.76,462400.0,9.2181,9.2275,9.1993,9.1993,462400.0
2013-07-05 11:30:00,9.76,9.77,9.73,9.77,914400.0,9.1993,9.2087,9.171,9.2087,914400.0
2013-07-05 11:40:00,9.77,9.77,9.75,9.77,308000.0,9.2087,9.2087,9.1898,9.2087,308000.0
2013-07-05 11:50:00,9.77,9.82,9.77,9.82,1232800.0,9.2087,9.2558,9.2087,9.2558,1232800.0
2013-07-05 12:00:00,9.82,9.84,9.82,9.83,470400.0,9.2558,9.2747,9.2558,9.2652,470400.0
2013-07-05 12:10:00,9.83,9.85,9.83,9.84,754400.0,9.2652,9.2841,9.2652,9.2747,754400.0
2013-07-05 12:20:00,9.84,9.85,9.83,9.83,588800.0,9.2747,9.2841,9.2652,9.2652,588800.0
2013-07-05 12:30:00,9.83,9.85,9.82,9.83,734400.0,9.2652,9.2841,9.2558,9.2652,734400.0
2013-07-05 12:40:00,9.82,9.83,9.82,9.83,545600.0,9.2558,9.2652,9.2558,9.2652,545600.0
2013-07-05 12:50:00,9.83,9.84,9.83,9.84,356800.0,9.2652,9.2747,9.2652,9.2747,356800.0
2013-07-05 13:00:00,9.84,9.84,9.81,9.82,610400.0,9.2747,9.2747,9.2464,9.2558,610400.0
2013-07-05 13:10:00,9.82,9.85,9.82,9.84,1080800.0,9.2558,9.2841,9.2558,9.2747,1080800.0
2013-07-05 13:20:00,9.84,9.84,9.83,9.83,449600.0,9.2747,9.2747,9.2652,9.2652,449600.0
2013-07-05 13:30:00,9.83,9.84,9.83,9.83,535200.0,9.2652,9.2747,9.2652,9.2652,535200.0
2013-07-05 13:40:00,9.83,9.84,9.82,9.83,618400.0,9.2652,9.2747,9.2558,9.2652,618400.0
2013-07-05 13:50:00,9.83,9.84,9.83,9.83,1294400.0,9.2652,9.2747,9.2652,9.2652,1294400.0
2013-07-05 14:00:00,9.83,9.86,9.83,9.86,746400.0,9.2652,9.2935,9.2652,9.2935,746400.0
2013-07-05 14:10:00,9.86,9.88,9.85,9.87,1553600.0,9.2935,9.3124,9.2841,9.3029,1553600.0
2013-07-05 14:20:00,9.87,9.89,9.87,9.88,1488000.0,9.3029,9.3218,9.3029,9.3124,1488000.0
2013-07-05 14:30:00,9.88,9.9,9.88,9.89,996800.0,9.3124,9.3312,9.3124,9.3218,996800.0
2013-07-05 14:40:00,9.89,9.89,9.86,9.87,891200.0,9.3218,9.3218,9.2935,9.3029,891200.0
2013-07-05 14:50:00,9.86,9.88,9.86,9.87,844000.0,9.2935,9.3124,9.2935,9.3029,844000.0
2013-07-05 15:00:00,9.87,9.87,9.86,9.87,643200.0,9.3029,9.3029,9.2935,9.3029,643200.0
2013-07-05 15:10:00,9.87,9.87,9.85,9.85,710400.0,9.3029,9.3029,9.2841,9.2841,710400.0
2013-07-05 15:20:00,9.85,9.85,9.81,9.83,1364800.0,9.2841,9.2841,9.2464,9.2652,1364800.0
2013-07-05 15:30:00,9.83,9.86,9.83,9.86,617600.0,9.2652,9.2935,9.2652,9.2935,617600.0
2013-07-05 15:40:00,9.86,9.87,9.85,9.87,822400.0,9.2935,9.3029,9.2841,9.3029,822400.0
2013-07-05 15:50:00,9.87,9.92,9.86,9.91,2272800.0,9.3029,9.3501,9.2935,9.3406,2272800.0
2013-07-08 09:30:00,10.01,10.03,10.0,10.0,3166400.0,9.4349,9.4537,9.4255,9.4255,3166400.0
2013-07-08 09:40:00,10.0,10.05,9.99,10.04,1756000.0,9.4255,9.4726,9.416,9.4632,1756000.0
2013-07-08 09:50:00,10.04,10.05,10.02,10.04,1937600.0,9.4632,9.4726,9.4443,9.4632,1937600.0
2013-07-08 10:00:00,10.04,10.08,10.04,10.06,2511200.0,9.4632,9.5009,9.4632,9.482,2511200.0
2013-07-08 10:10:00,10.06,10.07,10.04,10.05,1878400.0,9.482,9.4915,9.4632,9.4726,1878400.0
2013-07-08 10:20:00,10.05,10.06,10.04,10.05,1375200.0,9.4726,9.482,9.4632,9.4726,1375200.0
2013-07-08 10:30:00,10.04,10.06,10.04,10.05,2240800.0,9.4632,9.482,9.4632,9.4726,2240800.0
2013-07-08 10:40:00,10.05,10.07,10.04,10.06,1226400.0,9.4726,9.4915,9.4632,9.482,1226400.0
2013-07-08 10:50:00,10.06,10.06,10.03,10.04,868000.0,9.482,9.482,9.4537,9.4632,868000.0
2013-07-08 11:00:00,10.04,10.06,10.04,10.05,650400.0,9.4632,9.482,9.4632,9.4726,650400.0
2013-07-08 11:10:00,10.06,10.06,10.03,10.04,661600.0,9.482,9.482,9.4537,9.4632,661600.0
2013-07-08 11:20:00,10.04,10.04,10.01,10.03,1037600.0,9.4632,9.4632,9.4349,9.4537,1037600.0
2013-07-08 11:30:00,10.03,10.03,10.02,10.02,577600.0,9.4537,9.4537,9.4443,9.4443,577600.0
2013-07-08 11:40:00,10.02,10.03,10.01,10.02,624800.0,9.4443,9.4537,9.4349,9.4443,624800.0
2013-07-08 11:50:00,10.02,10.02,9.99,10.0,1102400.0,9.4443,9.4443,9.416,9.4255,1102400.0
2013-07-08 12:00:00,10.0,10.01,9.98,9.99,662400.0,9.4255,9.4349,9.4066,9.416,662400.0
2013-07-08 12:10:00,9.99,10.0,9.98,10.0,860800.0,9.416,9.4255,9.4066,9.4255,860800.0
2013-07-08 12:20:00,10.0,10.01,9.98,9.98,651200.0,9.4255,9.4349,9.4066,9.4066,651200.0
2013-07-08 12:30:00,9.98,10.02,9.98,10.01,610400.0,9.4066,9.4443,9.4066,9.4349,610400.0
2013-07-08 12:40:00,10.01,10.01,9.98,9.99,557600.0,9.4349,9.4349,9.4066,9.416,557600.0
2013-07-08 12:50:00,9.99,10.01,9.98,9.99,783200.0,9.416,9.4349,9.4066,9.416,783200.0
2013-07-08 13:00:00,9.99,10.02,9.99,10.01,492800.0,9.416,9.4443,9.416,9.4349,492800.0
2013-07-08 13:10:00,10.01,10.01,9.98,9.99,696800.0,9.4349,9.4349,9.4066,9.416,696800.0
2013-07-08 13:20:00,9.99,10.0,9.98,9.99,882400.0,9.416,9.4255,9.4066,9.416,882400.0
2013-07-08 13:30:00,9.99,10.01,9.99,10.01,496000.0,9.416,9.4349,9.416,9.4349,496000.0
2013-07-08 13:40:00,10.01,10.04,10.01,10.03,983200.0,9.4349,9.4632,9.4349,9.4537,983200.0
2013-07-08 13:50:00,10.03,10.03,10.02,10.03,392800.0,9.4537,9.4537,9.4443,9.4537,392800.0
2013-07-08 14:00:00,10.03,10.04,10.03,10.03,204000.0,9.4537,9.4632,9.4537,9.4537,204000.0
2013-07-08 14:10:00,10.03,10.03,10.02,10.02,432800.0,9.4537,9.4537,9.4443,9.4443,432800.0
2013-07-08 14:20:00,10.02,10.03,10.01,10.01,441600.0,9.4443,9.4537,9.4349,9.4349,441600.0
2013-07-08 14:30:00,10.01,10.03,10.01,10.02,429600.0,9.4349,9.4537,9.4349,9.4443,429600.0
2013-07-08 14:40:00,10.03,10.03,10.02,10.02,352800.0,9.4537,9.4537,9.4443,9.4443,352800.0
2013-07-08 14:50:00,10.02,10.05,10.02,10.04,458400.0,9.4443,9.4726,9.4443,9.4632,458400.0
2013-07-08 15:00:00,10.04,10.04,10.02,10.02,588800.0,9.4632,9.4632,9.4443,9.4443,588800.0
2013-07-08 15:10:00,10.03,10.03,10.01,10.02,504000.0,9.4537,9.4537,9.4349,9.4443,504000.0
2013-07-08 15:20:00,10.02,10.02,10.0,10.0,725600.0,9.4443,9.4443,9.4255,9.4255,725600.0
2013-07-08 15:30:00,10.01,10.03,9.99,10.01,1412800.0,9.4349,9.4537,9.416,9.4349,1412800.0
2013-07-08 15:40:00,10.01,10.02,10.01,10.02,948000.0,9.4349,9.4443,9.4349,9.4443,948000.0
2013-07-08 15:50:00,10.02,10.02,9.99,10.02,1794400.0,9.4443,9.4443,9.416,9.4443,1794400.0
2013-07-09 09:30:00,10.15,10.17,10.13,10.13,2989600.0,9.5669,9.5857,9.548,9.548,2989600.0
2013-07-09 09:40:00,10.13,10.14,10.11,10.13,962400.0,9.548,9.5574,9.5292,9.548,962400.0
2013-07-09 09:50:00,10.13,10.14,10.12,10.12,711200.0,9.548,9.5574,9.5386,9.5386,711200.0
2013-07-09 10:00:00,10.12,10.12,10.08,10.09,1801600.0,9.5386,9.5386,9.5009,9.5103,1801600.0
2013-07-09 10:10:00,10.09,10.1,10.07,10.08,844800.0,9.5103,9.5197,9.4915,9.5009,844800.0
2013-07-09 10:20:00,10.09,10.1,10.06,10.07,772800.0,9.5103,9.5197,9.482,9.4915,772800.0
2013-07-09 10:30:00,10.07,10.1,10.06,10.1,1447200.0,9.4915,9.5197,9.482,9.5197,1447200.0
2013-07-09 10:40:00,10.1,10.12,10.09,10.11,779200.0,9.5197,9.5386,9.5103,9.5292,779200.0
2013-07-09 10:50:00,10.11,10.13,10.1,10.12,674400.0,9.5292,9.548,9.5197,9.5386,674400.0
2013-07-09 11:00:00,10.12,10.14,10.12,10.14,602400.0,9.5386,9.5574,9.5386,9.5574,602400.0
2013-07-09 11:10:00,10.14,10.14,10.13,10.14,480800.0,9.5574,9.5574,9.548,9.5574,480800.0
2013-07-09 11:20:00,10.14,10.14,10.13,10.14,1292000.0,9.5574,9.5574,9.548,9.5574,1292000.0
2013-07-09 11:30:00,10.14,10.15,10.13,10.15,1167200.0,9.5574,9.5669,9.548,9.5669,1167200.0
2013-07-09 11:40:00,10.15,10.16,10.15,10.15,882400.0,9.5669,9.5763,9.5669,9.5669,882400.0
2013-07-09 11:50:00,10.15,10.15,10.13,10.14,802400.0,9.5669,9.5669,9.548,9.5574,802400.0
2013-07-09 12:00:00,10.14,10.14,10.13,10.14,288000.0,9.5574,9.5574,9.548,9.5574,288000.0
2013-07-09 12:10:00,10.14,10.15,10.14,10.14,512000.0,9.5574,9.5669,9.5574,9.5574,512000.0
2013-07-09 12:20:00,10.14,10.16,10.14,10.15,684000.0,9.5574,9.5763,9.5574,9.5669,684000.0
2013-07-09 12:30:00,10.15,10.17,10.15,10.17,1086400.0,9.5669,9.5857,9.5669,9.5857,1086400.0
2013-07-09 12:40:00,10.17,10.17,10.16,10.16,533600.0,9.5857,9.5857,9.5763,9.5763,533600.0
2013-07-09 12:50:00,10.17,10.18,10.16,10.17,450400.0,9.5857,9.5951,9.5763,9.5857,450400.0
2013-07-09 13:00:00,10.17,10.19,10.17,10.18,429600.0,9.5857,9.6046,9.5857,9.5951,429600.0
2013-07-09 13:10:00,10.18,10.18,10.17,10.17,226400.0,9.5951,9.5951,9.5857,9.5857,226400.0
2013-07-09 13:20:00,10.17,10.17,10.16,10.16,375200.0,9.5857,9.5857,9.5763,9.5763,375200.0
2013-07-09 13:30:00,10.16,10.16,10.14,10.15,1034400.0,9.5763,9.5763,9.5574,9.5669,1034400.0
2013-07-09 13:40:00,10.15,10.17,10.15,10.16,647200.0,9.5669,9.5857,9.5669,9.5763,647200.0
2013-07-09 13:50:00,10.16,10.17,10.16,10.17,385600.0,9.5763,9.5857,9.5763,9.5857,385600.0
2013-07-09 14:00:00,10.17,10.18,10.16,10.18,466400.0,9.5857,9.5951,9.5763,9.5951,466400.0
2013-07-09 14:10:00,10.18,10.19,10.17,10.18,1016000.0,9.5951,9.6046,9.5857,9.5951,1016000.0
2013-07-09 14:20:00,10.18,10.18,10.17,10.18,342400.0,9.5951,9.5951,9.5857,9.5951,342400.0
2013-07-09 14:30:00,10.19,10.19,10.16,10.17,660000.0,9.6046,9.6046,9.5763,9.5857,660000.0
2013-07-09 14:40:00,10.17,10.18,10.17,10.17,451200.0,9.5857,9.5951,9.5857,9.5857,451200.0
2013-07-09 14:50:00,10.17,10.17,10.15,10.16,610400.0,9.5857,9.5857,9.5669,9.5763,610400.0
2013-07-09 15:00:00,10.16,10.17,10.16,10.17,560800.0,9.5763,9.5857,9.5763,9.5857,560800.0
2013-07-09 15:10:00,10.17,10.18,10.17,10.18,571200.0,9.5857,9.5951,9.5857,9.5951,571200.0
2013-07-09 15:20:00,10.18,10.19,10.17,10.18,796800.0,9.5951,9.6046,9.5857,9.5951,796800.0
2013-07-09 15:30:00,10.18,10.19,10.17,10.18,947200.0,9.5951,9.6046,9.5857,9.5951,947200.0
2013-07-09 15:40:00,10.18,10.19,10.16,10.17,935200.0,9.5951,9.6046,9.5763,9.5857,935200.0
2013-07-09 15:50:00,10.17,10.18,10.15,10.16,1556000.0,9.5857,9.5951,9.5669,9.5763,1556000.0
2013-07-10 09:30:00,10.15,10.18,10.15,10.16,730400.0,9.5669,9.5951,9.5669,9.5763,730400.0
2013-07-10 09:40:00,10.15,10.18,10.15,10.17,1037600.0,9.5669,9.5951,9.5669,9.5857,1037600.0
2013-07-10 09:50:00,10.17,10.18,10.17,10.17,452000.0,9.5857,9.5951,9.5857,9.5857,452000.0
2013-07-10 10:00:00,10.18,10.19,10.17,10.18,360800.0,9.5951,9.6046,9.5857,9.5951,360800.0
2013-07-10 10:10:00,10.18,10.18,10.13,10.14,920000.0,9.5951,9.5951,9.548,9.5574,920000.0
2013-07-10 10:20:00,10.14,10.15,10.13,10.14,465600.0,9.5574,9.5669,9.548,9.5574,465600.0
2013-07-10 10:30:00,10.14,10.15,10.12,10.14,592800.0,9.5574,9.5669,9.5386,9.5574,592800.0
2013-07-10 10:40:00,10.14,10.15,10.13,10.14,184000.0,9.5574,9.5669,9.548,9.5574,184000.0
2013-07-10 10:50:00,10.14,10.14,10.13,10.14,192800.0,9.5574,9.5574,9.548,9.5574,192800.0
2013-07-10 11:00:00,10.14,10.14,10.11,10.12,1380000.0,9.5574,9.5574,9.5292,9.5386,1380000.0
2013-07-10 11:10:00,10.12,10.13,10.11,10.12,503200.0,9.5386,9.548,9.5292,9.5386,503200.0
2013-07-10 11:20:00,10.12,10.13,10.11,10.12,346400.0,9.5386,9.548,9.5292,9.5386,346400.0
2013-07-10 11:30:00,10.12,10.14,10.12,10.14,447200.0,9.5386,9.5574,9.5386,9.5574,447200.0
2013-07-10 11:40:00,10.14,10.15,10.13,10.14,821600.0,9.5574,9.5669,9.548,9.5574,821600.0
2013-07-10 11:50:00,10.13,10.14,10.13,10.13,307200.0,9.548,9.5574,9.548,9.548,307200.0
2013-07-10 12:00:00,10.13,10.13,10.12,10.13,307200.0,9.548,9.548,9.5386,9.548,307200.0
2013-07-10 12:10:00,10.13,10.14,10.13,10.13,526400.0,9.548,9.5574,9.548,9.548,526400.0
2013-07-10 12:20:00,10.13,10.14,10.13,10.13,401600.0,9.548,9.5574,9.548,9.548,401600.0
2013-07-10 12:30:00,10.13,10.14,10.13,10.14,1677600.0,9.548,9.5574,9.548,9.5574,1677600.0
2013-07-10 12:40:00,10.14,10.15,10.14,10.15,537600.0,9.5574,9.5669,9.5574,9.5669,537600.0
2013-07-10 12:50:00,10.15,10.15,10.14,10.15,361600.0,9.5669,9.5669,9.5574,9.5669,361600.0
2013-07-10 13:00:00,10.14,10.15,10.14,10.14,302400.0,9.5574,9.5669,9.5574,9.5574,302400.0
2013-07-10 13:10:00,10.14,10.14,10.13,10.14,535200.0,9.5574,9.5574,9.548,9.5574,535200.0
2013-07-10 13:20:00,10.14,10.14,10.13,10.14,644800.0,9.5574,9.5574,9.548,9.5574,644800.0
2013-07-10 13:30:00,10.14,10.15,10.14,10.14,745600.0,9.5574,9.5669,9.5574,9.5574,745600.0
2013-07-10 13:40:00,10.14,10.16,10.14,10.16,1074400.0,9.5574,9.5763,9.5574,9.5763,1074400.0
2013-07-10 13:50:00,10.16,10.16,10.14,10.14,696000.0,9.5763,9.5763,9.5574,9.5574,696000.0
2013-07-10 14:00:00,10.14,10.24,10.13,10.18,5229600.0,9.5574,9.6517,9.548,9.5951,5229600.0
2013-07-10 14:10:00,10.19,10.23,10.17,10.22,2625600.0,9.6046,9.6423,9.5857,9.6328,2625600.0
2013-07-10 14:20:00,10.22,10.24,10.17,10.18,1771200.0,9.6328,9.6517,9.5857,9.5951,1771200.0
2013-07-10 14:30:00,10.19,10.2,10.15,10.16,1878400.0,9.6046,9.614,9.5669,9.5763,1878400.0
2013-07-10 14:40:00,10.15,10.18,10.11,10.12,1291200.0,9.5669,9.5951,9.5292,9.5386,1291200.0
2013-07-10 14:50:00,10.11,10.15,10.11,10.13,1436800.0,9.5292,9.5669,9.5292,9.548,1436800.0
2013-07-10 15:00:00,10.14,10.16,10.11,10.13,1201600.0,9.5574,9.5763,9.5292,9.548,1201600.0
2013-07-10 15:10:00,10.12,10.15,10.12,10.13,571200.0,9.5386,9.5669,9.5386,9.548,571200.0
2013-07-10 15:20:00,10.13,10.19,10.13,10.16,1648000.0,9.548,9.6046,9.548,9.5763,1648000.0
2013-07-10 15:30:00,10.16,10.17,10.14,10.15,626400.0,9.5763,9.5857,9.5574,9.5669,626400.0
2013-07-10 15:40:00,10.16,10.18,10.15,10.16,675200.0,9.5763,9.5951,9.5669,9.5763,675200.0
2013-07-10 15:50:00,10.17,10.18,10.16,10.17,848800.0,9.5857,9.5951,9.5763,9.5857,848800.0
2013-07-11 09:30:00,10.41,10.42,10.38,10.39,2588800.0,9.8119,9.8213,9.7836,9.7931,2588800.0
2013-07-11 09:40:00,10.39,10.4,10.36,10.36,2308800.0,9.7931,9.8025,9.7648,9.7648,2308800.0
2013-07-11 09:50:00,10.36,10.39,10.36,10.37,1178400.0,9.7648,9.7931,9.7648,9.7742,1178400.0
2013-07-11 10:00:00,10.38,10.38,10.36,10.37,970400.0,9.7836,9.7836,9.7648,9.7742,970400.0
2013-07-11 10:10:00,10.37,10.39,10.36,10.37,1068000.0,9.7742,9.7931,9.7648,9.7742,1068000.0
2013-07-11 10:20:00,10.37,10.38,10.36,10.38,750400.0,9.7742,9.7836,9.7648,9.7836,750400.0
2013-07-11 10:30:00,10.38,10.38,10.34,10.35,1292800.0,9.7836,9.7836,9.7459,9.7554,1292800.0
2013-07-11 10:40:00,10.35,10.36,10.34,10.35,1232000.0,9.7554,9.7648,9.7459,9.7554,1232000.0
2013-07-11 10:50:00,10.36,10.38,10.36,10.38,1266400.0,9.7648,9.7836,9.7648,9.7836,1266400.0
2013-07-11 11:00:00,10.38,10.39,10.38,10.39,548800.0,9.7836,9.7931,9.7836,9.7931,548800.0
2013-07-11 11:10:00,10.39,10.4,10.38,10.38,728000.0,9.7931,9.8025,9.7836,9.7836,728000.0
2013-07-11 11:20:00,10.38,10.4,10.38,10.4,492800.0,9.7836,9.8025,9.7836,9.8025,492800.0
2013-07-11 11:30:00,10.4,10.4,10.38,10.38,525600.0,9.8025,9.8025,9.7836,9.7836,525600.0
2013-07-11 11:40:00,10.38,10.39,10.38,10.39,658400.0,9.7836,9.7931,9.7836,9.7931,658400.0
2013-07-11 11:50:00,10.39,10.39,10.38,10.39,804800.0,9.7931,9.7931,9.7836,9.7931,804800.0
2013-07-11 12:00:00,10.39,10.39,10.37,10.37,795200.0,9.7931,9.7931,9.7742,9.7742,795200.0
2013-07-11 12:10:00,10.37,10.38,10.36,10.37,516800.0,9.7742,9.7836,9.7648,9.7742,516800.0
2013-07-11 12:20:00,10.38,10.38,10.37,10.38,585600.0,9.7836,9.7836,9.7742,9.7836,585600.0
2013-07-11 12:30:00,10.37,10.38,10.37,10.37,464800.0,9.7742,9.7836,9.7742,9.7742,464800.0
2013-07-11 12:40:00,10.37,10.38,10.37,10.38,557600.0,9.7742,9.7836,9.7742,9.7836,557600.0
2013-07-11 12:50:00,10.38,10.38,10.38,10.38,475200.0,9.7836,9.7836,9.7836,9.7836,475200.0
2013-07-11 13:00:00,10.38,10.39,10.38,10.38,513600.0,9.7836,9.7931,9.7836,9.7836,513600.0
2013-07-11 13:10:00,10.38,10.39,10.38,10.38,528800.0,9.7836,9.7931,9.7836,9.7836,528800.0
2013-07-11 13:20:00,10.38,10.38,10.38,10.38,568000.0,9.7836,9.7836,9.7836,9.7836,568000.0
2013-07-11 13:30:00,10.38,10.38,10.37,10.38,728000.0,9.7836,9.7836,9.7742,9.7836,728000.0
2013-07-11 13:40:00,10.38,10.38,10.37,10.38,616800.0,9.7836,9.7836,9.7742,9.7836,616800.0
2013-07-11 13:50:00,10.38,10.39,10.38,10.38,332800.0,9.7836,9.7931,9.7836,9.7836,332800.0
2013-07-11 14:00:00,10.38,10.39,10.38,10.39,404000.0,9.7836,9.7931,9.7836,9.7931,404000.0
2013-07-11 14:10:00,10.39,10.4,10.39,10.4,542400.0,9.7931,9.8025,9.7931,9.8025,542400.0
2013-07-11 14:20:00,10.4,10.43,10.4,10.43,1893600.0,9.8025,9.8308,9.8025,9.8308,1893600.0
2013-07-11 14:30:00,10.43,10.45,10.43,10.43,1798400.0,9.8308,9.8496,9.8308,9.8308,1798400.0
2013-07-11 14:40:00,10.43,10.44,10.43,10.44,672000.0,9.8308,9.8402,9.8308,9.8402,672000.0
2013-07-11 14:50:00,10.44,10.44,10.42,10.43,1150400.0,9.8402,9.8402,9.8213,9.8308,1150400.0
2013-07-11 15:00:00,10.43,10.44,10.42,10.43,1013600.0,9.8308,9.8402,9.8213,9.8308,1013600.0
2013-07-11 15:10:00,10.43,10.44,10.42,10.43,800800.0,9.8308,9.8402,9.8213,9.8308,800800.0
2013-07-11 15:20:00,10.43,10.45,10.43,10.45,1247200.0,9.8308,9.8496,9.8308,9.8496,1247200.0
2013-07-11 15:30:00,10.45,10.45,10.43,10.44,1249600.0,9.8496,9.8496,9.8308,9.8402,1249600.0
2013-07-11 15:40:00,10.44,10.47,10.44,10.46,1444000.0,9.8402,9.8685,9.8402,9.859,1444000.0
2013-07-11 15:50:00,10.46,10.47,10.44,10.45,1546400.0,9.859,9.8685,9.8402,9.8496,1546400.0
2013-07-12 09:30:00,10.45,10.46,10.44,10.45,1732800.0,9.8496,9.859,9.8402,9.8496,1732800.0
2013-07-12 09:40:00,10.45,10.45,10.42,10.45,1200800.0,9.8496,9.8496,9.8213,9.8496,1200800.0
2013-07-12 09:50:00,10.45,10.46,10.42,10.45,860000.0,9.8496,9.859,9.8213,9.8496,860000.0
2013-07-12 10:00:00,10.45,10.45,10.43,10.43,692000.0,9.8496,9.8496,9.8308,9.8308,692000.0
2013-07-12 10:10:00,10.43,10.46,10.43,10.46,2124800.0,9.8308,9.859,9.8308,9.859,2124800.0
2013-07-12 10:20:00,10.46,10.46,10.44,10.45,577600.0,9.859,9.859,9.8402,9.8496,577600.0
2013-07-12 10:30:00,10.46,10.47,10.45,10.46,609600.0,9.859,9.8685,9.8496,9.859,609600.0
2013-07-12 10:40:00,10.46,10.48,10.46,10.46,1002400.0,9.859,9.8779,9.859,9.859,1002400.0
2013-07-12 10:50:00,10.46,10.46,10.45,10.45,605600.0,9.859,9.859,9.8496,9.8496,605600.0
2013-07-12 11:00:00,10.45,10.45,10.45,10.45,446400.0,9.8496,9.8496,9.8496,9.8496,446400.0
2013-07-12 11:10:00,10.45,10.46,10.45,10.45,566400.0,9.8496,9.859,9.8496,9.8496,566400.0
2013-07-12 11:20:00,10.45,10.46,10.44,10.44,755200.0,9.8496,9.859,9.8402,9.8402,755200.0
2013-07-12 11:30:00,10.44,10.45,10.43,10.43,615200.0,9.8402,9.8496,9.8308,9.8308,615200.0
2013-07-12 11:40:00,10.43,10.44,10.43,10.43,860000.0,9.8308,9.8402,9.8308,9.8308,860000.0
2013-07-12 11:50:00,10.43,10.43,10.42,10.42,948800.0,9.8308,9.8308,9.8213,9.8213,948800.0
2013-07-12 12:00:00,10.42,10.43,10.42,10.42,493600.0,9.8213,9.8308,9.8213,9.8213,493600.0
2013-07-12 12:10:00,10.42,10.43,10.41,10.42,1103200.0,9.8213,9.8308,9.8119,9.8213,1103200.0
2013-07-12 12:20:00,10.42,10.43,10.42,10.42,952000.0,9.8213,9.8308,9.8213,9.8213,952000.0
2013-07-12 12:30:00,10.42,10.43,10.41,10.42,635200.0,9.8213,9.8308,9.8119,9.8213,635200.0
2013-07-12 12:40:00,10.42,10.44,10.42,10.43,719200.0,9.8213,9.8402,9.8213,9.8308,719200.0
2013-07-12 12:50:00,10.43,10.44,10.42,10.43,598400.0,9.8308,9.8402,9.8213,9.8308,598400.0
2013-07-12 13:00:00,10.43,10.44,10.41,10.42,1799200.0,9.8308,9.8402,9.8119,9.8213,1799200.0
2013-07-12 13:10:00,10.42,10.44,10.42,10.44,944000.0,9.8213,9.8402,9.8213,9.8402,944000.0
2013-07-12 13:20:00,10.44,10.45,10.44,10.44,1063200.0,9.8402,9.8496,9.8402,9.8402,1063200.0
2013-07-12 13:30:00,10.44,10.44,10.43,10.44,536000.0,9.8402,9.8402,9.8308,9.8402,536000.0
2013-07-12 13:40:00,10.44,10.45,10.43,10.45,1031200.0,9.8402,9.8496,9.8308,9.8496,1031200.0
2013-07-12 13:50:00,10.45,10.46,10.44,10.45,408800.0,9.8496,9.859,9.8402,9.8496,408800.0
2013-07-12 14:00:00,10.45,10.45,10.43,10.44,704800.0,9.8496,9.8496,9.8308,9.8402,704800.0
2013-07-12 14:10:00,10.44,10.44,10.43,10.43,592000.0,9.8402,9.8402,9.8308,9.8308,592000.0
2013-07-12 14:20:00,10.43,10.44,10.43,10.44,384000.0,9.8308,9.8402,9.8308,9.8402,384000.0
2013-07-12 14:30:00,10.44,10.44,10.43,10.44,625600.0,9.8402,9.8402,9.8308,9.8402,625600.0
2013-07-12 14:40:00,10.44,10.45,10.43,10.44,460800.0,9.8402,9.8496,9.8308,9.8402,460800.0
2013-07-12 14:50:00,10.44,10.45,10.44,10.45,364800.0,9.8402,9.8496,9.8402,9.8496,364800.0
2013-07-12 15:00:00,10.45,10.45,10.43,10.44,401600.0,9.8496,9.8496,9.8308,9.8402,401600.0
2013-07-12 15:10:00,10.44,10.45,10.44,10.45,250400.0,9.8402,9.8496,9.8402,9.8496,250400.0
2013-07-12 15:20:00,10.45,10.45,10.44,10.45,439200.0,9.8496,9.8496,9.8402,9.8496,439200.0
2013-07-12 15:30:00,10.45,10.46,10.45,10.46,741600.0,9.8496,9.859,9.8496,9.859,741600.0
2013-07-12 15:40:00,10.46,10.5,10.46,10.49,1224800.0,9.859,9.8967,9.859,9.8873,1224800.0
2013-07-12 15:50:00,10.49,10.5,10.48,10.48,1914400.0,9.8873,9.8967,9.8779,9.8779,1914400.0
2013-07-15 09:30:00,10.52,10.54,10.49,10.49,2401600.0,9.9156,9.9344,9.8873,9.8873,2401600.0
2013-07-15 09:40:00,10.49,10.5,10.48,10.49,974400.0,9.8873,9.8967,9.8779,9.8873,974400.0
2013-07-15 09:50:00,10.49,10.51,10.49,10.5,865600.0,9.8873,9.9062,9.8873,9.8967,865600.0
2013-07-15 10:00:00,10.5,10.52,10.49,10.51,959200.0,9.8967,9.9156,9.8873,9.9062,959200.0
2013-07-15 10:10:00,10.51,10.52,10.51,10.52,1523200.0,9.9062,9.9156,9.9062,9.9156,1523200.0
2013-07-15 10:20:00,10.52,10.52,10.5,10.51,1336000.0,9.9156,9.9156,9.8967,9.9062,1336000.0
2013-07-15 10:30:00,10.51,10.52,10.5,10.52,940800.0,9.9062,9.9156,9.8967,9.9156,940800.0
2013-07-15 10:40:00,10.52,10.52,10.51,10.51,495200.0,9.9156,9.9156,9.9062,9.9062,495200.0
2013-07-15 10:50:00,10.51,10.52,10.51,10.52,807200.0,9.9062,9.9156,9.9062,9.9156,807200.0
2013-07-15 11:00:00,10.52,10.52,10.51,10.52,644000.0,9.9156,9.9156,9.9062,9.9156,644000.0
2013-07-15 11:10:00,10.52,10.52,10.51,10.52,329600.0,9.9156,9.9156,9.9062,9.9156,329600.0
2013-07-15 11:20:00,10.52,10.53,10.52,10.53,345600.0,9.9156,9.925,9.9156,9.925,345600.0
2013-07-15 11:30:00,10.53,10.55,10.53,10.54,1205600.0,9.925,9.9439,9.925,9.9344,1205600.0
2013-07-15 11:40:00,10.54,10.54,10.53,10.53,508000.0,9.9344,9.9344,9.925,9.925,508000.0
2013-07-15 11:50:00,10.53,10.54,10.53,10.54,333600.0,9.925,9.9344,9.925,9.9344,333600.0
2013-07-15 12:00:00,10.54,10.55,10.54,10.54,398400.0,9.9344,9.9439,9.9344,9.9344,398400.0
2013-07-15 12:10:00,10.54,10.54,10.53,10.54,296800.0,9.9344,9.9344,9.925,9.9344,296800.0
2013-07-15 12:20:00,10.54,10.55,10.54,10.55,257600.0,9.9344,9.9439,9.9344,9.9439,257600.0
2013-07-15 12:30:00,10.55,10.55,10.54,10.54,292000.0,9.9439,9.9439,9.9344,9.9344,292000.0
2013-07-15 12:40:00,10.54,10.55,10.53,10.54,204000.0,9.9344,9.9439,9.925,9.9344,204000.0
2013-07-15 12:50:00,10.53,10.54,10.53,10.53,234400.0,9.925,9.9344,9.925,9.925,234400.0
2013-07-15 13:00:00,10.53,10.53,10.52,10.53,282400.0,9.925,9.925,9.9156,9.925,282400.0
2013-07-15 13:10:00,10.53,10.54,10.53,10.54,140800.0,9.925,9.9344,9.925,9.9344,140800.0
2013-07-15 13:20:00,10.54,10.54,10.53,10.54,220800.0,9.9344,9.9344,9.925,9.9344,220800.0
2013-07-15 13:30:00,10.53,10.53,10.53,10.53,231200.0,9.925,9.925,9.925,9.925,231200.0
2013-07-15 13:40:00,10.53,10.54,10.53,10.54,372000.0,9.925,9.9344,9.925,9.9344,372000.0
2013-07-15 13:50:00,10.54,10.55,10.54,10.54,388000.0,9.9344,9.9439,9.9344,9.9344,388000.0
2013-07-15 14:00:00,10.54,10.55,10.54,10.54,384800.0,9.9344,9.9439,9.9344,9.9344,384800.0
2013-07-15 14:10:00,10.55,10.56,10.54,10.56,872000.0,9.9439,9.9533,9.9344,9.9533,872000.0
2013-07-15 14:20:00,10.56,10.56,10.56,10.56,208800.0,9.9533,9.9533,9.9533,9.9533,208800.0
2013-07-15 14:30:00,10.56,10.56,10.55,10.55,266400.0,9.9533,9.9533,9.9439,9.9439,266400.0
2013-07-15 14:40:00,10.55,10.57,10.55,10.56,920000.0,9.9439,9.9627,9.9439,9.9533,920000.0
2013-07-15 14:50:00,10.56,10.56,10.55,10.56,165600.0,9.9533,9.9533,9.9439,9.9533,165600.0
2013-07-15 15:00:00,10.56,10.56,10.55,10.56,296000.0,9.9533,9.9533,9.9439,9.9533,296000.0
2013-07-15 15:10:00,10.56,10.56,10.55,10.56,274400.0,9.9533,9.9533,9.9439,9.9533,274400.0
2013-07-15 15:20:00,10.56,10.56,10.54,10.55,361600.0,9.9533,9.9533,9.9344,9.9439,361600.0
2013-07-15 15:30:00,10.55,10.56,10.54,10.55,376800.0,9.9439,9.9533,9.9344,9.9439,376800.0
2013-07-15 15:40:00,10.55,10.55,10.54,10.54,866400.0,9.9439,9.9439,9.9344,9.9344,866400.0
2013-07-15 15:50:00,10.55,10.55,10.54,10.54,914400.0,9.9439,9.9439,9.9344,9.9344,914400.0
2013-07-16 09:30:00,10.55,10.56,10.52,10.52,2168000.0,9.9439,9.9533,9.9156,9.9156,2168000.0
2013-07-16 09:40:00,10.52,10.53,10.5,10.51,1586400.0,9.9156,9.925,9.8967,9.9062,1586400.0
2013-07-16 09:50:00,10.51,10.52,10.5,10.51,780800.0,9.9062,9.9156,9.8967,9.9062,780800.0
2013-07-16 10:00:00,10.51,10.53,10.51,10.53,738400.0,9.9062,9.925,9.9062,9.925,738400.0
2013-07-16 10:10:00,10.53,10.54,10.52,10.53,548800.0,9.925,9.9344,9.9156,9.925,548800.0
2013-07-16 10:20:00,10.54,10.54,10.52,10.52,1313600.0,9.9344,9.9344,9.9156,9.9156,1313600.0
2013-07-16 10:30:00,10.52,10.52,10.51,10.52,1116800.0,9.9156,9.9156,9.9062,9.9156,1116800.0
2013-07-16 10:40:00,10.52,10.53,10.51,10.52,632800.0,9.9156,9.925,9.9062,9.9156,632800.0
2013-07-16 10:50:00,10.52,10.53,10.49,10.49,1187200.0,9.9156,9.925,9.8873,9.8873,1187200.0
2013-07-16 11:00:00,10.48,10.49,10.47,10.47,2564800.0,9.8779,9.8873,9.8685,9.8685,2564800.0
2013-07-16 11:10:00,10.47,10.48,10.46,10.47,1337600.0,9.8685,9.8779,9.859,9.8685,1337600.0
2013-07-16 11:20:00,10.47,10.47,10.46,10.46,1652800.0,9.8685,9.8685,9.859,9.859,1652800.0
2013-07-16 11:30:00,10.46,10.46,10.44,10.45,1802400.0,9.859,9.859,9.8402,9.8496,1802400.0
2013-07-16 11:40:00,10.45,10.45,10.42,10.42,4092000.0,9.8496,9.8496,9.8213,9.8213,4092000.0
2013-07-16 11:50:00,10.42,10.44,10.42,10.44,1396800.0,9.8213,9.8402,9.8213,9.8402,1396800.0
2013-07-16 12:00:00,10.44,10.45,10.44,10.45,1144800.0,9.8402,9.8496,9.8402,9.8496,1144800.0
2013-07-16 12:10:00,10.45,10.46,10.45,10.46,494400.0,9.8496,9.859,9.8496,9.859,494400.0
2013-07-16 12:20:00,10.46,10.46,10.45,10.46,853600.0,9.859,9.859,9.8496,9.859,853600.0
2013-07-16 12:30:00,10.46,10.46,10.45,10.45,359200.0,9.859,9.859,9.8496,9.8496,359200.0
2013-07-16 12:40:00,10.45,10.45,10.44,10.44,480000.0,9.8496,9.8496,9.8402,9.8402,480000.0
2013-07-16 12:50:00,10.44,10.45,10.44,10.44,827200.0,9.8402,9.8496,9.8402,9.8402,827200.0
2013-07-16 13:00:00,10.44,10.44,10.43,10.43,950400.0,9.8402,9.8402,9.8308,9.8308,950400.0
2013-07-16 13:10:00,10.43,10.43,10.4,10.42,1345600.0,9.8308,9.8308,9.8025,9.8213,1345600.0
2013-07-16 13:20:00,10.42,10.42,10.41,10.41,749600.0,9.8213,9.8213,9.8119,9.8119,749600.0
2013-07-16 13:30:00,10.41,10.44,10.4,10.43,1468000.0,9.8119,9.8402,9.8025,9.8308,1468000.0
2013-07-16 13:40:00,10.43,10.45,10.43,10.43,741600.0,9.8308,9.8496,9.8308,9.8308,741600.0
2013-07-16 13:50:00,10.43,10.45,10.43,10.45,577600.0,9.8308,9.8496,9.8308,9.8496,577600.0
2013-07-16 14:00:00,10.45,10.46,10.45,10.45,1052000.0,9.8496,9.859,9.8496,9.8496,1052000.0
2013-07-16 14:10:00,10.45,10.48,10.45,10.47,2108800.0,9.8496,9.8779,9.8496,9.8685,2108800.0
2013-07-16 14:20:00,10.47,10.47,10.46,10.46,980000.0,9.8685,9.8685,9.859,9.859,980000.0
2013-07-16 14:30:00,10.46,10.47,10.45,10.46,1369600.0,9.859,9.8685,9.8496,9.859,1369600.0
2013-07-16 14:40:00,10.46,10.47,10.45,10.46,922400.0,9.859,9.8685,9.8496,9.859,922400.0
2013-07-16 14:50:00,10.46,10.47,10.45,10.45,919200.0,9.859,9.8685,9.8496,9.8496,919200.0
2013-07-16 15:00:00,10.45,10.45,10.43,10.43,1608000.0,9.8496,9.8496,9.8308,9.8308,1608000.0
2013-07-16 15:10:00,10.43,10.44,10.42,10.43,1056000.0,9.8308,9.8402,9.8213,9.8308,1056000.0
2013-07-16 15:20:00,10.43,10.45,10.42,10.45,1129600.0,9.8308,9.8496,9.8213,9.8496,1129600.0
2013-07-16 15:30:00,10.45,10.46,10.45,10.45,1569600.0,9.8496,9.859,9.8496,9.8496,1569600.0
2013-07-16 15:40:00,10.45,10.47,10.45,10.46,1059200.0,9.8496,9.8685,9.8496,9.859,1059200.0
2013-07-16 15:50:00,10.46,10.47,10.46,10.46,1352000.0,9.859,9.8685,9.859,9.859,1352000.0
2013-07-17 09:30:00,10.54,10.55,10.52,10.54,1236800.0,9.9344,9.9439,9.9156,9.9344,1236800.0
2013-07-17 09:40:00,10.54,10.55,10.51,10.52,1535200.0,9.9344,9.9439,9.9062,9.9156,1535200.0
2013-07-17 09:50:00,10.52,10.52,10.49,10.52,1395200.0,9.9156,9.9156,9.8873,9.9156,1395200.0
2013-07-17 10:00:00,10.52,10.54,10.51,10.52,1264800.0,9.9156,9.9344,9.9062,9.9156,1264800.0
2013-07-17 10:10:00,10.52,10.55,10.52,10.54,1198400.0,9.9156,9.9439,9.9156,9.9344,1198400.0
2013-07-17 10:20:00,10.54,10.55,10.54,10.55,379200.0,9.9344,9.9439,9.9344,9.9439,379200.0
2013-07-17 10:30:00,10.55,10.58,10.54,10.55,1437600.0,9.9439,9.9722,9.9344,9.9439,1437600.0
2013-07-17 10:40:00,10.55,10.55,10.5,10.52,1253600.0,9.9439,9.9439,9.8967,9.9156,1253600.0
2013-07-17 10:50:00,10.51,10.53,10.5,10.53,597600.0,9.9062,9.925,9.8967,9.925,597600.0
2013-07-17 11:00:00,10.53,10.55,10.53,10.54,508800.0,9.925,9.9439,9.925,9.9344,508800.0
2013-07-17 11:10:00,10.54,10.55,10.53,10.54,485600.0,9.9344,9.9439,9.925,9.9344,485600.0
2013-07-17 11:20:00,10.54,10.55,10.51,10.52,1079200.0,9.9344,9.9439,9.9062,9.9156,1079200.0
2013-07-17 11:30:00,10.52,10.53,10.51,10.52,998400.0,9.9156,9.925,9.9062,9.9156,998400.0
2013-07-17 11:40:00,10.52,10.52,10.51,10.52,546400.0,9.9156,9.9156,9.9062,9.9156,546400.0
2013-07-17 11:50:00,10.52,10.52,10.49,10.5,1265600.0,9.9156,9.9156,9.8873,9.8967,1265600.0
2013-07-17 12:00:00,10.5,10.52,10.5,10.52,420000.0,9.8967,9.9156,9.8967,9.9156,420000.0
2013-07-17 12:10:00,10.52,10.55,10.52,10.54,1094400.0,9.9156,9.9439,9.9156,9.9344,1094400.0
2013-07-17 12:20:00,10.54,10.54,10.53,10.53,436000.0,9.9344,9.9344,9.925,9.925,436000.0
2013-07-17 12:30:00,10.53,10.54,10.53,10.53,346400.0,9.925,9.9344,9.925,9.925,346400.0
2013-07-17 12:40:00,10.53,10.55,10.53,10.54,432000.0,9.925,9.9439,9.925,9.9344,432000.0
2013-07-17 12:50:00,10.54,10.54,10.53,10.54,255200.0,9.9344,9.9344,9.925,9.9344,255200.0
2013-07-17 13:00:00,10.54,10.54,10.53,10.54,396800.0,9.9344,9.9344,9.925,9.9344,396800.0
2013-07-17 13:10:00,10.54,10.55,10.54,10.55,533600.0,9.9344,9.9439,9.9344,9.9439,533600.0
2013-07-17 13:20:00,10.55,10.56,10.53,10.53,784800.0,9.9439,9.9533,9.925,9.925,784800.0
2013-07-17 13:30:00,10.53,10.53,10.52,10.53,492800.0,9.925,9.925,9.9156,9.925,492800.0
2013-07-17 13:40:00,10.53,10.54,10.53,10.54,492800.0,9.925,9.9344,9.925,9.9344,492800.0
2013-07-17 13:50:00,10.54,10.54,10.53,10.54,371200.0,9.9344,9.9344,9.925,9.9344,371200.0
2013-07-17 14:00:00,10.54,10.55,10.54,10.54,352800.0,9.9344,9.9439,9.9344,9.9344,352800.0
2013-07-17 14:10:00,10.54,10.54,10.54,10.54,438400.0,9.9344,9.9344,9.9344,9.9344,438400.0
2013-07-17 14:20:00,10.54,10.54,10.54,10.54,175200.0,9.9344,9.9344,9.9344,9.9344,175200.0
2013-07-17 14:30:00,10.53,10.53,10.52,10.52,560000.0,9.925,9.925,9.9156,9.9156,560000.0
2013-07-17 14:40:00,10.52,10.52,10.49,10.5,771200.0,9.9156,9.9156,9.8873,9.8967,771200.0
2013-07-17 14:50:00,10.5,10.51,10.49,10.51,538400.0,9.8967,9.9062,9.8873,9.9062,538400.0
2013-07-17 15:00:00,10.51,10.52,10.5,10.51,728800.0,9.9062,9.9156,9.8967,9.9062,728800.0
2013-07-17 15:10:00,10.52,10.52,10.49,10.52,651200.0,9.9156,9.9156,9.8873,9.9156,651200.0
2013-07-17 15:20:00,10.52,10.52,10.51,10.51,544000.0,9.9156,9.9156,9.9062,9.9062,544000.0
2013-07-17 15:30:00,10.51,10.52,10.49,10.5,1325600.0,9.9062,9.9156,9.8873,9.8967,1325600.0
2013-07-17 15:40:00,10.5,10.52,10.5,10.52,949600.0,9.8967,9.9156,9.8967,9.9156,949600.0
2013-07-17 15:50:00,10.52,10.53,10.51,10.51,1106400.0,9.9156,9.925,9.9062,9.9062,1106400.0
2013-07-18 09:30:00,10.56,10.58,10.55,10.58,1185600.0,9.9533,9.9722,9.9439,9.9722,1185600.0
2013-07-18 09:40:00,10.58,10.6,10.57,10.59,1130400.0,9.9722,9.991,9.9627,9.9816,1130400.0
2013-07-18 09:50:00,10.59,10.6,10.58,10.58,1008800.0,9.9816,9.991,9.9722,9.9722,1008800.0
2013-07-18 10:00:00,10.59,10.62,10.58,10.62,1422400.0,9.9816,10.0099,9.9722,10.0099,1422400.0
2013-07-18 10:10:00,10.62,10.64,10.61,10.63,1890400.0,10.0099,10.0287,10.0004,10.0193,1890400.0
2013-07-18 10:20:00,10.63,10.66,10.63,10.65,1420000.0,10.0193,10.0476,10.0193,10.0381,1420000.0
2013-07-18 10:30:00,10.66,10.66,10.65,10.65,1773600.0,10.0476,10.0476,10.0381,10.0381,1773600.0
2013-07-18 10:40:00,10.65,10.66,10.64,10.66,800800.0,10.0381,10.0476,10.0287,10.0476,800800.0
2013-07-18 10:50:00,10.65,10.68,10.65,10.67,1539200.0,10.0381,10.0664,10.0381,10.057,1539200.0
2013-07-18 11:00:00,10.67,10.68,10.66,10.68,1436800.0,10.057,10.0664,10.0476,10.0664,1436800.0
2013-07-18 11:10:00,10.67,10.67,10.66,10.66,955200.0,10.057,10.057,10.0476,10.0476,955200.0
2013-07-18 11:20:00,10.66,10.66,10.65,10.66,816800.0,10.0476,10.0476,10.0381,10.0476,816800.0
2013-07-18 11:30:00,10.65,10.67,10.65,10.66,1115200.0,10.0381,10.057,10.0381,10.0476,1115200.0
2013-07-18 11:40:00,10.66,10.67,10.65,10.65,806400.0,10.0476,10.057,10.0381,10.0381,806400.0
2013-07-18 11:50:00,10.65,10.65,10.64,10.65,1027200.0,10.0381,10.0381,10.0287,10.0381,1027200.0
2013-07-18 12:00:00,10.64,10.67,10.63,10.65,1438400.0,10.0287,10.057,10.0193,10.0381,1438400.0
2013-07-18 12:10:00,10.65,10.65,10.64,10.65,546400.0,10.0381,10.0381,10.0287,10.0381,546400.0
2013-07-18 12:20:00,10.65,10.65,10.64,10.64,577600.0,10.0381,10.0381,10.0287,10.0287,577600.0
2013-07-18 12:30:00,10.64,10.65,10.63,10.63,711200.0,10.0287,10.0381,10.0193,10.0193,711200.0
2013-07-18 12:40:00,10.63,10.63,10.61,10.63,943200.0,10.0193,10.0193,10.0004,10.0193,943200.0
2013-07-18 12:50:00,10.63,10.63,10.62,10.62,557600.0,10.0193,10.0193,10.0099,10.0099,557600.0
2013-07-18 13:00:00,10.62,10.63,10.61,10.63,1035200.0,10.0099,10.0193,10.0004,10.0193,1035200.0
2013-07-18 13:10:00,10.63,10.63,10.61,10.61,508000.0,10.0193,10.0193,10.0004,10.0004,508000.0
2013-07-18 13:20:00,10.61,10.61,10.6,10.61,916000.0,10.0004,10.0004,9.991,10.0004,916000.0
2013-07-18 13:30:00,10.61,10.63,10.6,10.62,926400.0,10.0004,10.0193,9.991,10.0099,926400.0
2013-07-18 13:40:00,10.63,10.63,10.62,10.62,473600.0,10.0193,10.0193,10.0099,10.0099,473600.0
2013-07-18 13:50:00,10.62,10.63,10.61,10.63,1096000.0,10.0099,10.0193,10.0004,10.0193,1096000.0
2013-07-18 14:00:00,10.63,10.64,10.63,10.63,679200.0,10.0193,10.0287,10.0193,10.0193,679200.0
2013-07-18 14:10:00,10.63,10.64,10.63,10.63,522400.0,10.0193,10.0287,10.0193,10.0193,522400.0
2013-07-18 14:20:00,10.63,10.64,10.63,10.64,566400.0,10.0193,10.0287,10.0193,10.0287,566400.0
2013-07-18 14:30:00,10.64,10.65,10.64,10.65,604000.0,10.0287,10.0381,10.0287,10.0381,604000.0
2013-07-18 14:40:00,10.65,10.66,10.65,10.65,632800.0,10.0381,10.0476,10.0381,10.0381,632800.0
2013-07-18 14:50:00,10.65,10.65,10.64,10.64,435200.0,10.0381,10.0381,10.0287,10.0287,435200.0
2013-07-18 15:00:00,10.64,10.65,10.63,10.63,752800.0,10.0287,10.0381,10.0193,10.0193,752800.0
2013-07-18 15:10:00,10.63,10.63,10.61,10.62,1154400.0,10.0193,10.0193,10.0004,10.0099,1154400.0
2013-07-18 15:20:00,10.62,10.63,10.62,10.63,737600.0,10.0099,10.0193,10.0099,10.0193,737600.0
2013-07-18 15:30:00,10.63,10.63,10.61,10.62,707200.0,10.0193,10.0193,10.0004,10.0099,707200.0
2013-07-18 15:40:00,10.62,10.63,10.61,10.63,1319200.0,10.0099,10.0193,10.0004,10.0193,1319200.0
2013-07-18 15:50:00,10.63,10.63,10.62,10.63,1052000.0,10.0193,10.0193,10.0099,10.0193,1052000.0
2013-07-19 09:30:00,10.58,10.6,10.56,10.56,2323200.0,9.9722,9.991,9.9533,9.9533,2323200.0
2013-07-19 09:40:00,10.56,10.6,10.56,10.57,1273600.0,9.9533,9.991,9.9533,9.9627,1273600.0
2013-07-19 09:50:00,10.57,10.59,10.56,10.58,2523200.0,9.9627,9.9816,9.9533,9.9722,2523200.0
2013-07-19 10:00:00,10.58,10.6,10.58,10.59,965600.0,9.9722,9.991,9.9722,9.9816,965600.0
2013-07-19 10:10:00,10.59,10.61,10.58,10.58,916000.0,9.9816,10.0004,9.9722,9.9722,916000.0
2013-07-19 10:20:00,10.58,10.59,10.57,10.59,809600.0,9.9722,9.9816,9.9627,9.9816,809600.0
2013-07-19 10:30:00,10.59,10.62,10.58,10.62,1251200.0,9.9816,10.0099,9.9722,10.0099,1251200.0
2013-07-19 10:40:00,10.61,10.62,10.6,10.6,538400.0,10.0004,10.0099,9.991,9.991,538400.0
2013-07-19 10:50:00,10.61,10.62,10.6,10.61,727200.0,10.0004,10.0099,9.991,10.0004,727200.0
2013-07-19 11:00:00,10.62,10.62,10.6,10.61,1232000.0,10.0099,10.0099,9.991,10.0004,1232000.0
2013-07-19 11:10:00,10.61,10.63,10.61,10.62,1285600.0,10.0004,10.0193,10.0004,10.0099,1285600.0
2013-07-19 11:20:00,10.62,10.63,10.62,10.63,1211200.0,10.0099,10.0193,10.0099,10.0193,1211200.0
2013-07-19 11:30:00,10.63,10.63,10.62,10.62,1133600.0,10.0193,10.0193,10.0099,10.0099,1133600.0
2013-07-19 11:40:00,10.62,10.62,10.61,10.61,715200.0,10.0099,10.0099,10.0004,10.0004,715200.0
2013-07-19 11:50:00,10.61,10.61,10.6,10.61,971200.0,10.0004,10.0004,9.991,10.0004,971200.0
2013-07-19 12:00:00,10.61,10.62,10.6,10.61,839200.0,10.0004,10.0099,9.991,10.0004,839200.0
2013-07-19 12:10:00,10.61,10.62,10.6,10.61,368800.0,10.0004,10.0099,9.991,10.0004,368800.0
2013-07-19 12:20:00,10.61,10.62,10.61,10.61,329600.0,10.0004,10.0099,10.0004,10.0004,329600.0
2013-07-19 12:30:00,10.61,10.61,10.6,10.61,224800.0,10.0004,10.0004,9.991,10.0004,224800.0
2013-07-19 12:40:00,10.61,10.61,10.6,10.61,130400.0,10.0004,10.0004,9.991,10.0004,130400.0
2013-07-19 12:50:00,10.6,10.61,10.6,10.61,208800.0,9.991,10.0004,9.991,10.0004,208800.0
2013-07-19 13:00:00,10.61,10.62,10.61,10.61,394400.0,10.0004,10.0099,10.0004,10.0004,394400.0
2013-07-19 13:10:00,10.61,10.62,10.61,10.62,296000.0,10.0004,10.0099,10.0004,10.0099,296000.0
2013-07-19 13:20:00,10.62,10.62,10.6,10.61,463200.0,10.0099,10.0099,9.991,10.0004,463200.0
2013-07-19 13:30:00,10.61,10.62,10.6,10.62,291200.0,10.0004,10.0099,9.991,10.0099,291200.0
2013-07-19 13:40:00,10.62,10.62,10.61,10.62,210400.0,10.0099,10.0099,10.0004,10.0099,210400.0
2013-07-19 13:50:00,10.62,10.63,10.62,10.62,195200.0,10.0099,10.0193,10.0099,10.0099,195200.0
2013-07-19 14:00:00,10.62,10.64,10.62,10.64,600000.0,10.0099,10.0287,10.0099,10.0287,600000.0
2013-07-19 14:10:00,10.64,10.65,10.64,10.65,1576000.0,10.0287,10.0381,10.0287,10.0381,1576000.0
2013-07-19 14:20:00,10.65,10.65,10.64,10.65,264800.0,10.0381,10.0381,10.0287,10.0381,264800.0
2013-07-19 14:30:00,10.65,10.65,10.63,10.64,434400.0,10.0381,10.0381,10.0193,10.0287,434400.0
2013-07-19 14:40:00,10.64,10.64,10.63,10.64,284000.0,10.0287,10.0287,10.0193,10.0287,284000.0
2013-07-19 14:50:00,10.64,10.64,10.63,10.63,326400.0,10.0287,10.0287,10.0193,10.0193,326400.0
2013-07-19 15:00:00,10.63,10.65,10.63,10.64,582400.0,10.0193,10.0381,10.0193,10.0287,582400.0
2013-07-19 15:10:00,10.64,10.64,10.64,10.64,209600.0,10.0287,10.0287,10.0287,10.0287,209600.0
2013-07-19 15:20:00,10.64,10.64,10.63,10.64,266400.0,10.0287,10.0287,10.0193,10.0287,266400.0
2013-07-19 15:30:00,10.64,10.65,10.64,10.64,633600.0,10.0287,10.0381,10.0287,10.0287,633600.0
2013-07-19 15:40:00,10.64,10.66,10.64,10.65,913600.0,10.0287,10.0476,10.0287,10.0381,913600.0
2013-07-19 15:50:00,10.65,10.67,10.65,10.67,1615200.0,10.0381,10.057,10.0381,10.057,1615200.0
2013-07-22 09:30:00,10.7,10.7,10.67,10.68,1078400.0,10.0853,10.0853,10.057,10.0664,1078400.0
2013-07-22 09:40:00,10.68,10.68,10.65,10.66,1164800.0,10.0664,10.0664,10.0381,10.0476,1164800.0
2013-07-22 09:50:00,10.66,10.67,10.65,10.66,1527200.0,10.0476,10.057,10.0381,10.0476,1527200.0
2013-07-22 10:00:00,10.65,10.68,10.65,10.67,1408800.0,10.0381,10.0664,10.0381,10.057,1408800.0
2013-07-22 10:10:00,10.67,10.69,10.67,10.68,924800.0,10.057,10.0758,10.057,10.0664,924800.0
2013-07-22 10:20:00,10.68,10.68,10.67,10.68,689600.0,10.0664,10.0664,10.057,10.0664,689600.0
2013-07-22 10:30:00,10.68,10.69,10.66,10.68,838400.0,10.0664,10.0758,10.0476,10.0664,838400.0
2013-07-22 10:40:00,10.68,10.7,10.68,10.7,731200.0,10.0664,10.0853,10.0664,10.0853,731200.0
2013-07-22 10:50:00,10.7,10.7,10.69,10.69,279200.0,10.0853,10.0853,10.0758,10.0758,279200.0
2013-07-22 11:00:00,10.69,10.72,10.69,10.71,781600.0,10.0758,10.1041,10.0758,10.0947,781600.0
2013-07-22 11:10:00,10.72,10.72,10.71,10.71,324000.0,10.1041,10.1041,10.0947,10.0947,324000.0
2013-07-22 11:20:00,10.71,10.73,10.71,10.72,380000.0,10.0947,10.1135,10.0947,10.1041,380000.0
2013-07-22 11:30:00,10.72,10.74,10.72,10.73,736800.0,10.1041,10.123,10.1041,10.1135,736800.0
2013-07-22 11:40:00,10.73,10.74,10.72,10.72,899200.0,10.1135,10.123,10.1041,10.1041,899200.0
2013-07-22 11:50:00,10.73,10.73,10.7,10.71,831200.0,10.1135,10.1135,10.0853,10.0947,831200.0
2013-07-22 12:00:00,10.7,10.71,10.7,10.71,300000.0,10.0853,10.0947,10.0853,10.0947,300000.0
2013-07-22 12:10:00,10.71,10.71,10.71,10.71,304000.0,10.0947,10.0947,10.0947,10.0947,304000.0
2013-07-22 12:20:00,10.71,10.71,10.7,10.71,384800.0,10.0947,10.0947,10.0853,10.0947,384800.0
2013-07-22 12:30:00,10.71,10.71,10.7,10.71,144800.0,10.0947,10.0947,10.0853,10.0947,144800.0
2013-07-22 12:40:00,10.71,10.72,10.71,10.72,164800.0,10.0947,10.1041,10.0947,10.1041,164800.0
2013-07-22 12:50:00,10.72,10.72,10.71,10.71,144000.0,10.1041,10.1041,10.0947,10.0947,144000.0
2013-07-22 13:00:00,10.71,10.72,10.71,10.71,116000.0,10.0947,10.1041,10.0947,10.0947,116000.0
2013-07-22 13:10:00,10.71,10.71,10.69,10.69,390400.0,10.0947,10.0947,10.0758,10.0758,390400.0
2013-07-22 13:20:00,10.69,10.7,10.69,10.7,300000.0,10.0758,10.0853,10.0758,10.0853,300000.0
2013-07-22 13:30:00,10.69,10.7,10.69,10.69,322400.0,10.0758,10.0853,10.0758,10.0758,322400.0
2013-07-22 13:40:00,10.69,10.69,10.68,10.68,367200.0,10.0758,10.0758,10.0664,10.0664,367200.0
2013-07-22 13:50:00,10.68,10.69,10.68,10.69,2843200.0,10.0664,10.0758,10.0664,10.0758,2843200.0
2013-07-22 14:00:00,10.69,10.69,10.68,10.69,665600.0,10.0758,10.0758,10.0664,10.0758,665600.0
2013-07-22 14:10:00,10.69,10.71,10.69,10.7,700000.0,10.0758,10.0947,10.0758,10.0853,700000.0
2013-07-22 14:20:00,10.69,10.7,10.69,10.69,387200.0,10.0758,10.0853,10.0758,10.0758,387200.0
2013-07-22 14:30:00,10.69,10.7,10.69,10.7,303200.0,10.0758,10.0853,10.0758,10.0853,303200.0
2013-07-22 14:40:00,10.7,10.72,10.7,10.71,651200.0,10.0853,10.1041,10.0853,10.0947,651200.0
2013-07-22 14:50:00,10.71,10.72,10.71,10.72,471200.0,10.0947,10.1041,10.0947,10.1041,471200.0
2013-07-22 15:00:00,10.72,10.72,10.71,10.71,888800.0,10.1041,10.1041,10.0947,10.0947,888800.0
2013-07-22 15:10:00,10.71,10.71,10.71,10.71,408800.0,10.0947,10.0947,10.0947,10.0947,408800.0
2013-07-22 15:20:00,10.71,10.71,10.71,10.71,426400.0,10.0947,10.0947,10.0947,10.0947,426400.0
2013-07-22 15:30:00,10.71,10.71,10.68,10.69,1136800.0,10.0947,10.0947,10.0664,10.0758,1136800.0
2013-07-22 15:40:00,10.69,10.7,10.69,10.69,724000.0,10.0758,10.0853,10.0758,10.0758,724000.0
2013-07-22 15:50:00,10.69,10.71,10.69,10.71,1203200.0,10.0758,10.0947,10.0758,10.0947,1203200.0
2013-07-23 09:30:00,10.74,10.75,10.73,10.74,1470400.0,10.123,10.1324,10.1135,10.123,1470400.0
2013-07-23 09:40:00,10.74,10.74,10.73,10.74,731200.0,10.123,10.123,10.1135,10.123,731200.0
2013-07-23 09:50:00,10.74,10.74,10.71,10.72,725600.0,10.123,10.123,10.0947,10.1041,725600.0
2013-07-23 10:00:00,10.72,10.72,10.69,10.69,910400.0,10.1041,10.1041,10.0758,10.0758,910400.0
2013-07-23 10:10:00,10.69,10.71,10.69,10.71,964800.0,10.0758,10.0947,10.0758,10.0947,964800.0
2013-07-23 10:20:00,10.7,10.71,10.68,10.68,485600.0,10.0853,10.0947,10.0664,10.0664,485600.0
2013-07-23 10:30:00,10.68,10.69,10.66,10.67,928000.0,10.0664,10.0758,10.0476,10.057,928000.0
2013-07-23 10:40:00,10.67,10.68,10.66,10.67,824000.0,10.057,10.0664,10.0476,10.057,824000.0
2013-07-23 10:50:00,10.67,10.68,10.66,10.66,704000.0,10.057,10.0664,10.0476,10.0476,704000.0
2013-07-23 11:00:00,10.66,10.67,10.65,10.67,998400.0,10.0476,10.057,10.0381,10.057,998400.0
2013-07-23 11:10:00,10.67,10.67,10.66,10.67,367200.0,10.057,10.057,10.0476,10.057,367200.0
2013-07-23 11:20:00,10.67,10.69,10.67,10.68,576000.0,10.057,10.0758,10.057,10.0664,576000.0
2013-07-23 11:30:00,10.68,10.68,10.67,10.68,794400.0,10.0664,10.0664,10.057,10.0664,794400.0
2013-07-23 11:40:00,10.68,10.69,10.68,10.69,476800.0,10.0664,10.0758,10.0664,10.0758,476800.0
2013-07-23 11:50:00,10.69,10.69,10.68,10.68,384000.0,10.0758,10.0758,10.0664,10.0664,384000.0
2013-07-23 12:00:00,10.68,10.69,10.67,10.69,711200.0,10.0664,10.0758,10.057,10.0758,711200.0
2013-07-23 12:10:00,10.69,10.69,10.68,10.68,543200.0,10.0758,10.0758,10.0664,10.0664,543200.0
2013-07-23 12:20:00,10.68,10.69,10.68,10.68,410400.0,10.0664,10.0758,10.0664,10.0664,410400.0
2013-07-23 12:30:00,10.68,10.69,10.68,10.68,509600.0,10.0664,10.0758,10.0664,10.0664,509600.0
2013-07-23 12:40:00,10.68,10.69,10.68,10.68,211200.0,10.0664,10.0758,10.0664,10.0664,211200.0
2013-07-23 12:50:00,10.68,10.68,10.67,10.67,712800.0,10.0664,10.0664,10.057,10.057,712800.0
2013-07-23 13:00:00,10.68,10.7,10.68,10.7,734400.0,10.0664,10.0853,10.0664,10.0853,734400.0
2013-07-23 13:10:00,10.7,10.7,10.69,10.7,476000.0,10.0853,10.0853,10.0758,10.0853,476000.0
2013-07-23 13:20:00,10.7,10.71,10.69,10.7,635200.0,10.0853,10.0947,10.0758,10.0853,635200.0
2013-07-23 13:30:00,10.7,10.71,10.7,10.7,549600.0,10.0853,10.0947,10.0853,10.0853,549600.0
2013-07-23 13:40:00,10.7,10.71,10.7,10.7,372800.0,10.0853,10.0947,10.0853,10.0853,372800.0
2013-07-23 13:50:00,10.7,10.71,10.69,10.69,720000.0,10.0853,10.0947,10.0758,10.0758,720000.0
2013-07-23 14:00:00,10.69,10.7,10.69,10.7,489600.0,10.0758,10.0853,10.0758,10.0853,489600.0
2013-07-23 14:10:00,10.69,10.7,10.69,10.7,344000.0,10.0758,10.0853,10.0758,10.0853,344000.0
2013-07-23 14:20:00,10.7,10.7,10.69,10.69,468000.0,10.0853,10.0853,10.0758,10.0758,468000.0
2013-07-23 14:30:00,10.69,10.7,10.69,10.7,437600.0,10.0758,10.0853,10.0758,10.0853,437600.0
2013-07-23 14:40:00,10.7,10.72,10.7,10.72,695200.0,10.0853,10.1041,10.0853,10.1041,695200.0
2013-07-23 14:50:00,10.72,10.72,10.71,10.71,440800.0,10.1041,10.1041,10.0947,10.0947,440800.0
2013-07-23 15:00:00,10.71,10.71,10.71,10.71,615200.0,10.0947,10.0947,10.0947,10.0947,615200.0
2013-07-23 15:10:00,10.71,10.71,10.7,10.7,640000.0,10.0947,10.0947,10.0853,10.0853,640000.0
2013-07-23 15:20:00,10.7,10.7,10.69,10.7,456000.0,10.0853,10.0853,10.0758,10.0853,456000.0
2013-07-23 15:30:00,10.7,10.7,10.69,10.69,728800.0,10.0853,10.0853,10.0758,10.0758,728800.0
2013-07-23 15:40:00,10.69,10.69,10.66,10.66,1082400.0,10.0758,10.0758,10.0476,10.0476,1082400.0
2013-07-23 15:50:00,10.66,10.68,10.65,10.67,2172800.0,10.0476,10.0664,10.0381,10.057,2172800.0
2013-07-24 09:30:00,10.74,10.75,10.7,10.71,1929600.0,10.123,10.1324,10.0853,10.0947,1929600.0
2013-07-24 09:40:00,10.7,10.71,10.68,10.69,1149600.0,10.0853,10.0947,10.0664,10.0758,1149600.0
2013-07-24 09:50:00,10.69,10.69,10.66,10.66,1336000.0,10.0758,10.0758,10.0476,10.0476,1336000.0
2013-07-24 10:00:00,10.66,10.68,10.63,10.63,2390400.0,10.0476,10.0664,10.0193,10.0193,2390400.0
2013-07-24 10:10:00,10.63,10.64,10.61,10.63,1764800.0,10.0193,10.0287,10.0004,10.0193,1764800.0
2013-07-24 10:20:00,10.63,10.64,10.6,10.61,1591200.0,10.0193,10.0287,9.991,10.0004,1591200.0
2013-07-24 10:30:00,10.61,10.64,10.61,10.63,1164000.0,10.0004,10.0287,10.0004,10.0193,1164000.0
2013-07-24 10:40:00,10.63,10.65,10.63,10.64,784000.0,10.0193,10.0381,10.0193,10.0287,784000.0
2013-07-24 10:50:00,10.64,10.65,10.63,10.63,1162400.0,10.0287,10.0381,10.0193,10.0193,1162400.0
2013-07-24 11:00:00,10.63,10.64,10.62,10.62,619200.0,10.0193,10.0287,10.0099,10.0099,619200.0
2013-07-24 11:10:00,10.62,10.63,10.61,10.63,1782400.0,10.0099,10.0193,10.0004,10.0193,1782400.0
2013-07-24 11:20:00,10.63,10.65,10.63,10.64,1231200.0,10.0193,10.0381,10.0193,10.0287,1231200.0
2013-07-24 11:30:00,10.65,10.66,10.64,10.65,1252000.0,10.0381,10.0476,10.0287,10.0381,1252000.0
2013-07-24 11:40:00,10.64,10.65,10.64,10.64,580800.0,10.0287,10.0381,10.0287,10.0287,580800.0
2013-07-24 11:50:00,10.64,10.65,10.63,10.63,677600.0,10.0287,10.0381,10.0193,10.0193,677600.0
2013-07-24 12:00:00,10.63,10.63,10.61,10.62,1083200.0,10.0193,10.0193,10.0004,10.0099,1083200.0
2013-07-24 12:10:00,10.62,10.62,10.58,10.59,2036000.0,10.0099,10.0099,9.9722,9.9816,2036000.0
2013-07-24 12:20:00,10.59,10.6,10.58,10.59,996800.0,9.9816,9.991,9.9722,9.9816,996800.0
2013-07-24 12:30:00,10.59,10.6,10.58,10.59,1412000.0,9.9816,9.991,9.9722,9.9816,1412000.0
2013-07-24 12:40:00,10.59,10.6,10.58,10.59,811200.0,9.9816,9.991,9.9722,9.9816,811200.0
2013-07-24 12:50:00,10.59,10.59,10.57,10.58,1901600.0,9.9816,9.9816,9.9627,9.9722,1901600.0
2013-07-24 13:00:00,10.58,10.6,10.57,10.58,1533600.0,9.9722,9.991,9.9627,9.9722,1533600.0
2013-07-24 13:10:00,10.58,10.58,10.55,10.57,2491200.0,9.9722,9.9722,9.9439,9.9627,2491200.0
2013-07-24 13:20:00,10.57,10.57,10.56,10.56,1143200.0,9.9627,9.9627,9.9533,9.9533,1143200.0
2013-07-24 13:30:00,10.56,10.56,10.54,10.55,1324000.0,9.9533,9.9533,9.9344,9.9439,1324000.0
2013-07-24 13:40:00,10.55,10.56,10.54,10.56,1444800.0,9.9439,9.9533,9.9344,9.9533,1444800.0
2013-07-24 13:50:00,10.56,10.56,10.55,10.56,1363200.0,9.9533,9.9533,9.9439,9.9533,1363200.0
2013-07-24 14:00:00,10.56,10.58,10.56,10.58,1603200.0,9.9533,9.9722,9.9533,9.9722,1603200.0
2013-07-24 14:10:00,10.58,10.59,10.58,10.58,1174400.0,9.9722,9.9816,9.9722,9.9722,1174400.0
2013-07-24 14:20:00,10.58,10.59,10.58,10.58,520800.0,9.9722,9.9816,9.9722,9.9722,520800.0
2013-07-24 14:30:00,10.58,10.59,10.56,10.57,864000.0,9.9722,9.9816,9.9533,9.9627,864000.0
2013-07-24 14:40:00,10.57,10.58,10.56,10.58,535200.0,9.9627,9.9722,9.9533,9.9722,535200.0
2013-07-24 14:50:00,10.58,10.59,10.58,10.59,780800.0,9.9722,9.9816,9.9722,9.9816,780800.0
2013-07-24 15:00:00,10.59,10.59,10.55,10.56,1359200.0,9.9816,9.9816,9.9439,9.9533,1359200.0
2013-07-24 15:10:00,10.56,10.57,10.55,10.55,836000.0,9.9533,9.9627,9.9439,9.9439,836000.0
2013-07-24 15:20:00,10.55,10.58,10.55,10.58,758400.0,9.9439,9.9722,9.9439,9.9722,758400.0
2013-07-24 15:30:00,10.58,10.58,10.56,10.56,864800.0,9.9722,9.9722,9.9533,9.9533,864800.0
2013-07-24 15:40:00,10.56,10.59,10.56,10.57,1264800.0,9.9533,9.9816,9.9533,9.9627,1264800.0
2013-07-24 15:50:00,10.57,10.59,10.56,10.58,2109600.0,9.9627,9.9816,9.9533,9.9722,2109600.0
2013-07-25 09:30:00,10.54,10.54,10.51,10.53,2579200.0,9.9344,9.9344,9.9062,9.925,2579200.0
2013-07-25 09:40:00,10.53,10.57,10.52,10.57,1472800.0,9.925,9.9627,9.9156,9.9627,1472800.0
2013-07-25 09:50:00,10.57,10.58,10.57,10.57,966400.0,9.9627,9.9722,9.9627,9.9627,966400.0
2013-07-25 10:00:00,10.57,10.6,10.57,10.59,2063200.0,9.9627,9.991,9.9627,9.9816,2063200.0
2013-07-25 10:10:00,10.59,10.6,10.58,10.59,1438400.0,9.9816,9.991,9.9722,9.9816,1438400.0
2013-07-25 10:20:00,10.59,10.59,10.57,10.58,1770400.0,9.9816,9.9816,9.9627,9.9722,1770400.0
2013-07-25 10:30:00,10.58,10.59,10.55,10.56,1534400.0,9.9722,9.9816,9.9439,9.9533,1534400.0
2013-07-25 10:40:00,10.56,10.58,10.55,10.58,1239200.0,9.9533,9.9722,9.9439,9.9722,1239200.0
2013-07-25 10:50:00,10.58,10.58,10.57,10.57,705600.0,9.9722,9.9722,9.9627,9.9627,705600.0
2013-07-25 11:00:00,10.57,10.57,10.53,10.54,1846400.0,9.9627,9.9627,9.925,9.9344,1846400.0
2013-07-25 11:10:00,10.54,10.54,10.52,10.53,1240000.0,9.9344,9.9344,9.9156,9.925,1240000.0
2013-07-25 11:20:00,10.53,10.53,10.51,10.52,1134400.0,9.925,9.925,9.9062,9.9156,1134400.0
2013-07-25 11:30:00,10.52,10.53,10.51,10.51,1145600.0,9.9156,9.925,9.9062,9.9062,1145600.0
2013-07-25 11:40:00,10.51,10.54,10.51,10.54,790400.0,9.9062,9.9344,9.9062,9.9344,790400.0
2013-07-25 11:50:00,10.54,10.54,10.53,10.53,1033600.0,9.9344,9.9344,9.925,9.925,1033600.0
2013-07-25 12:00:00,10.53,10.54,10.53,10.54,905600.0,9.925,9.9344,9.925,9.9344,905600.0
2013-07-25 12:10:00,10.54,10.56,10.54,10.56,950400.0,9.9344,9.9533,9.9344,9.9533,950400.0
2013-07-25 12:20:00,10.56,10.58,10.56,10.57,1130400.0,9.9533,9.9722,9.9533,9.9627,1130400.0
2013-07-25 12:30:00,10.58,10.59,10.57,10.59,1412800.0,9.9722,9.9816,9.9627,9.9816,1412800.0
2013-07-25 12:40:00,10.59,10.62,10.59,10.61,1785600.0,9.9816,10.0099,9.9816,10.0004,1785600.0
2013-07-25 12:50:00,10.61,10.62,10.61,10.62,764000.0,10.0004,10.0099,10.0004,10.0099,764000.0
2013-07-25 13:00:00,10.62,10.62,10.61,10.61,805600.0,10.0099,10.0099,10.0004,10.0004,805600.0
2013-07-25 13:10:00,10.61,10.61,10.6,10.6,797600.0,10.0004,10.0004,9.991,9.991,797600.0
2013-07-25 13:20:00,10.6,10.61,10.6,10.61,463200.0,9.991,10.0004,9.991,10.0004,463200.0
2013-07-25 13:30:00,10.61,10.62,10.61,10.61,742400.0,10.0004,10.0099,10.0004,10.0004,742400.0
2013-07-25 13:40:00,10.6,10.61,10.6,10.61,541600.0,9.991,10.0004,9.991,10.0004,541600.0
2013-07-25 13:50:00,10.61,10.61,10.6,10.61,399200.0,10.0004,10.0004,9.991,10.0004,399200.0
2013-07-25 14:00:00,10.61,10.63,10.6,10.63,736800.0,10.0004,10.0193,9.991,10.0193,736800.0
2013-07-25 14:10:00,10.63,10.63,10.6,10.6,722400.0,10.0193,10.0193,9.991,9.991,722400.0
2013-07-25 14:20:00,10.61,10.61,10.58,10.59,1163200.0,10.0004,10.0004,9.9722,9.9816,1163200.0
2013-07-25 14:30:00,10.59,10.6,10.59,10.59,441600.0,9.9816,9.991,9.9816,9.9816,441600.0
2013-07-25 14:40:00,10.59,10.6,10.59,10.6,538400.0,9.9816,9.991,9.9816,9.991,538400.0
2013-07-25 14:50:00,10.6,10.61,10.57,10.57,1065600.0,9.991,10.0004,9.9627,9.9627,1065600.0
2013-07-25 15:00:00,10.57,10.61,10.57,10.6,1827200.0,9.9627,10.0004,9.9627,9.991,1827200.0
2013-07-25 15:10:00,10.61,10.62,10.6,10.61,1718400.0,10.0004,10.0099,9.991,10.0004,1718400.0
2013-07-25 15:20:00,10.61,10.64,10.6,10.62,2566400.0,10.0004,10.0287,9.991,10.0099,2566400.0
2013-07-25 15:30:00,10.62,10.65,10.62,10.64,2056000.0,10.0099,10.0381,10.0099,10.0287,2056000.0
2013-07-25 15:40:00,10.63,10.64,10.62,10.63,1612000.0,10.0193,10.0287,10.0099,10.0193,1612000.0
2013-07-25 15:50:00,10.63,10.64,10.63,10.64,1629600.0,10.0193,10.0287,10.0193,10.0287,1629600.0
2013-07-26 09:30:00,10.54,10.57,10.54,10.56,2771200.0,9.9344,9.9627,9.9344,9.9533,2771200.0
2013-07-26 09:40:00,10.56,10.57,10.55,10.55,2303200.0,9.9533,9.9627,9.9439,9.9439,2303200.0
2013-07-26 09:50:00,10.56,10.57,10.54,10.57,1528800.0,9.9533,9.9627,9.9344,9.9627,1528800.0
2013-07-26 10:00:00,10.57,10.59,10.55,10.56,1122400.0,9.9627,9.9816,9.9439,9.9533,1122400.0
2013-07-26 10:10:00,10.55,10.56,10.54,10.56,1434400.0,9.9439,9.9533,9.9344,9.9533,1434400.0
2013-07-26 10:20:00,10.56,10.56,10.53,10.53,1057600.0,9.9533,9.9533,9.925,9.925,1057600.0
2013-07-26 10:30:00,10.53,10.54,10.52,10.53,1200000.0,9.925,9.9344,9.9156,9.925,1200000.0
2013-07-26 10:40:00,10.53,10.54,10.48,10.48,2118400.0,9.925,9.9344,9.8779,9.8779,2118400.0
2013-07-26 10:50:00,10.49,10.49,10.46,10.47,2136000.0,9.8873,9.8873,9.859,9.8685,2136000.0
2013-07-26 11:00:00,10.47,10.49,10.46,10.48,1216000.0,9.8685,9.8873,9.859,9.8779,1216000.0
2013-07-26 11:10:00,10.49,10.5,10.48,10.5,1158400.0,9.8873,9.8967,9.8779,9.8967,1158400.0
2013-07-26 11:20:00,10.5,10.5,10.49,10.49,510400.0,9.8967,9.8967,9.8873,9.8873,510400.0
2013-07-26 11:30:00,10.49,10.51,10.49,10.51,724000.0,9.8873,9.9062,9.8873,9.9062,724000.0
2013-07-26 11:40:00,10.51,10.53,10.51,10.52,1449600.0,9.9062,9.925,9.9062,9.9156,1449600.0
2013-07-26 11:50:00,10.52,10.53,10.51,10.52,272800.0,9.9156,9.925,9.9062,9.9156,272800.0
2013-07-26 12:00:00,10.53,10.54,10.53,10.54,1806400.0,9.925,9.9344,9.925,9.9344,1806400.0
2013-07-26 12:10:00,10.54,10.55,10.54,10.54,812800.0,9.9344,9.9439,9.9344,9.9344,812800.0
2013-07-26 12:20:00,10.54,10.55,10.53,10.55,560800.0,9.9344,9.9439,9.925,9.9439,560800.0
2013-07-26 12:30:00,10.55,10.56,10.55,10.56,1308800.0,9.9439,9.9533,9.9439,9.9533,1308800.0
2013-07-26 12:40:00,10.56,10.56,10.55,10.56,343200.0,9.9533,9.9533,9.9439,9.9533,343200.0
2013-07-26 12:50:00,10.56,10.57,10.55,10.55,688000.0,9.9533,9.9627,9.9439,9.9439,688000.0
2013-07-26 13:00:00,10.55,10.56,10.55,10.56,248800.0,9.9439,9.9533,9.9439,9.9533,248800.0
2013-07-26 13:10:00,10.56,10.57,10.56,10.57,403200.0,9.9533,9.9627,9.9533,9.9627,403200.0
2013-07-26 13:20:00,10.57,10.6,10.57,10.59,1134400.0,9.9627,9.991,9.9627,9.9816,1134400.0
2013-07-26 13:30:00,10.59,10.6,10.58,10.58,877600.0,9.9816,9.991,9.9722,9.9722,877600.0
2013-07-26 13:40:00,10.58,10.59,10.58,10.59,788800.0,9.9722,9.9816,9.9722,9.9816,788800.0
2013-07-26 13:50:00,10.59,10.6,10.58,10.58,601600.0,9.9816,9.991,9.9722,9.9722,601600.0
2013-07-26 14:00:00,10.59,10.59,10.58,10.59,446400.0,9.9816,9.9816,9.9722,9.9816,446400.0
2013-07-26 14:10:00,10.59,10.61,10.59,10.59,938400.0,9.9816,10.0004,9.9816,9.9816,938400.0
2013-07-26 14:20:00,10.59,10.59,10.56,10.56,1340000.0,9.9816,9.9816,9.9533,9.9533,1340000.0
2013-07-26 14:30:00,10.57,10.58,10.56,10.57,436000.0,9.9627,9.9722,9.9533,9.9627,436000.0
2013-07-26 14:40:00,10.57,10.6,10.57,10.59,677600.0,9.9627,9.991,9.9627,9.9816,677600.0
2013-07-26 14:50:00,10.59,10.62,10.59,10.61,660000.0,9.9816,10.0099,9.9816,10.0004,660000.0
2013-07-26 15:00:00,10.61,10.62,10.59,10.62,722400.0,10.0004,10.0099,9.9816,10.0099,722400.0
2013-07-26 15:10:00,10.62,10.62,10.61,10.62,778400.0,10.0099,10.0099,10.0004,10.0099,778400.0
2013-07-26 15:20:00,10.62,10.63,10.61,10.62,1100800.0,10.0099,10.0193,10.0004,10.0099,1100800.0
2013-07-26 15:30:00,10.62,10.63,10.61,10.63,890400.0,10.0099,10.0193,10.0004,10.0193,890400.0
2013-07-26 15:40:00,10.63,10.65,10.63,10.64,1354400.0,10.0193,10.0381,10.0193,10.0287,1354400.0
2013-07-26 15:50:00,10.64,10.66,10.63,10.65,1816000.0,10.0287,10.0476,10.0193,10.0381,1816000.0
2013-07-29 09:30:00,10.6,10.62,10.59,10.6,1768800.0,9.991,10.0099,9.9816,9.991,1768800.0
2013-07-29 09:40:00,10.6,10.65,10.6,10.63,2004800.0,9.991,10.0381,9.991,10.0193,2004800.0
2013-07-29 09:50:00,10.63,10.64,10.61,10.62,1316000.0,10.0193,10.0287,10.0004,10.0099,1316000.0
2013-07-29 10:00:00,10.62,10.63,10.6,10.61,1422400.0,10.0099,10.0193,9.991,10.0004,1422400.0
2013-07-29 10:10:00,10.61,10.61,10.58,10.6,1500800.0,10.0004,10.0004,9.9722,9.991,1500800.0
2013-07-29 10:20:00,10.6,10.62,10.59,10.61,620000.0,9.991,10.0099,9.9816,10.0004,620000.0
2013-07-29 10:30:00,10.61,10.61,10.58,10.59,1088000.0,10.0004,10.0004,9.9722,9.9816,1088000.0
2013-07-29 10:40:00,10.59,10.61,10.58,10.6,1071200.0,9.9816,10.0004,9.9722,9.991,1071200.0
2013-07-29 10:50:00,10.6,10.61,10.59,10.6,478400.0,9.991,10.0004,9.9816,9.991,478400.0
2013-07-29 11:00:00,10.6,10.61,10.56,10.58,992000.0,9.991,10.0004,9.9533,9.9722,992000.0
2013-07-29 11:10:00,10.57,10.58,10.54,10.55,1448800.0,9.9627,9.9722,9.9344,9.9439,1448800.0
2013-07-29 11:20:00,10.55,10.55,10.53,10.54,1116800.0,9.9439,9.9439,9.925,9.9344,1116800.0
2013-07-29 11:30:00,10.54,10.55,10.53,10.54,1336800.0,9.9344,9.9439,9.925,9.9344,1336800.0
2013-07-29 11:40:00,10.54,10.55,10.53,10.55,762400.0,9.9344,9.9439,9.925,9.9439,762400.0
2013-07-29 11:50:00,10.55,10.56,10.55,10.55,1322400.0,9.9439,9.9533,9.9439,9.9439,1322400.0
2013-07-29 12:00:00,10.55,10.56,10.55,10.56,459200.0,9.9439,9.9533,9.9439,9.9533,459200.0
2013-07-29 12:10:00,10.56,10.56,10.55,10.55,620800.0,9.9533,9.9533,9.9439,9.9439,620800.0
2013-07-29 12:20:00,10.55,10.57,10.55,10.56,473600.0,9.9439,9.9627,9.9439,9.9533,473600.0
2013-07-29 12:30:00,10.56,10.56,10.56,10.56,232800.0,9.9533,9.9533,9.9533,9.9533,232800.0
2013-07-29 12:40:00,10.56,10.58,10.56,10.58,1528000.0,9.9533,9.9722,9.9533,9.9722,1528000.0
2013-07-29 12:50:00,10.58,10.58,10.57,10.57,372800.0,9.9722,9.9722,9.9627,9.9627,372800.0
2013-07-29 13:00:00,10.57,10.58,10.57,10.57,504000.0,9.9627,9.9722,9.9627,9.9627,504000.0
2013-07-29 13:10:00,10.57,10.59,10.57,10.58,634400.0,9.9627,9.9816,9.9627,9.9722,634400.0
2013-07-29 13:20:00,10.58,10.58,10.57,10.57,569600.0,9.9722,9.9722,9.9627,9.9627,569600.0
2013-07-29 13:30:00,10.57,10.58,10.56,10.56,581600.0,9.9627,9.9722,9.9533,9.9533,581600.0
2013-07-29 13:40:00,10.56,10.57,10.55,10.56,899200.0,9.9533,9.9627,9.9439,9.9533,899200.0
2013-07-29 13:50:00,10.56,10.58,10.56,10.57,611200.0,9.9533,9.9722,9.9533,9.9627,611200.0
2013-07-29 14:00:00,10.57,10.6,10.57,10.6,1571200.0,9.9627,9.991,9.9627,9.991,1571200.0
2013-07-29 14:10:00,10.6,10.61,10.6,10.6,897600.0,9.991,10.0004,9.991,9.991,897600.0
2013-07-29 14:20:00,10.6,10.61,10.6,10.61,927200.0,9.991,10.0004,9.991,10.0004,927200.0
2013-07-29 14:30:00,10.61,10.62,10.6,10.6,764000.0,10.0004,10.0099,9.991,9.991,764000.0
2013-07-29 14:40:00,10.6,10.62,10.6,10.61,1056000.0,9.991,10.0099,9.991,10.0004,1056000.0
2013-07-29 14:50:00,10.61,10.61,10.6,10.6,180000.0,10.0004,10.0004,9.991,9.991,180000.0
2013-07-29 15:00:00,10.6,10.61,10.59,10.6,488000.0,9.991,10.0004,9.9816,9.991,488000.0
2013-07-29 15:10:00,10.6,10.6,10.59,10.59,683200.0,9.991,9.991,9.9816,9.9816,683200.0
2013-07-29 15:20:00,10.59,10.6,10.59,10.6,553600.0,9.9816,9.991,9.9816,9.991,553600.0
2013-07-29 15:30:00,10.6,10.61,10.6,10.6,475200.0,9.991,10.0004,9.991,9.991,475200.0
2013-07-29 15:40:00,10.6,10.6,10.59,10.6,746400.0,9.991,9.991,9.9816,9.991,746400.0
2013-07-29 15:50:00,10.6,10.6,10.56,10.59,1816800.0,9.991,9.991,9.9533,9.9816,1816800.0
2013-07-30 09:30:00,10.65,10.67,10.64,10.65,1342400.0,10.0381,10.057,10.0287,10.0381,1342400.0
2013-07-30 09:40:00,10.64,10.64,10.62,10.63,2316800.0,10.0287,10.0287,10.0099,10.0193,2316800.0
2013-07-30 09:50:00,10.63,10.65,10.62,10.64,4375200.0,10.0193,10.0381,10.0099,10.0287,4375200.0
2013-07-30 10:00:00,10.63,10.66,10.63,10.65,4105600.0,10.0193,10.0476,10.0193,10.0381,4105600.0
2013-07-30 10:10:00,10.65,10.65,10.63,10.64,1001600.0,10.0381,10.0381,10.0193,10.0287,1001600.0
2013-07-30 10:20:00,10.64,10.66,10.64,10.65,1148800.0,10.0287,10.0476,10.0287,10.0381,1148800.0
2013-07-30 10:30:00,10.65,10.66,10.64,10.64,728800.0,10.0381,10.0476,10.0287,10.0287,728800.0
2013-07-30 10:40:00,10.64,10.65,10.63,10.65,627200.0,10.0287,10.0381,10.0193,10.0381,627200.0
2013-07-30 10:50:00,10.65,10.66,10.61,10.62,2125600.0,10.0381,10.0476,10.0004,10.0099,2125600.0
2013-07-30 11:00:00,10.62,10.62,10.61,10.62,917600.0,10.0099,10.0099,10.0004,10.0099,917600.0
2013-07-30 11:10:00,10.62,10.63,10.61,10.63,759200.0,10.0099,10.0193,10.0004,10.0193,759200.0
2013-07-30 11:20:00,10.63,10.64,10.63,10.63,763200.0,10.0193,10.0287,10.0193,10.0193,763200.0
2013-07-30 11:30:00,10.63,10.64,10.63,10.63,948800.0,10.0193,10.0287,10.0193,10.0193,948800.0
2013-07-30 11:40:00,10.63,10.65,10.63,10.65,816800.0,10.0193,10.0381,10.0193,10.0381,816800.0
2013-07-30 11:50:00,10.65,10.65,10.63,10.63,699200.0,10.0381,10.0381,10.0193,10.0193,699200.0
2013-07-30 12:00:00,10.63,10.64,10.62,10.63,585600.0,10.0193,10.0287,10.0099,10.0193,585600.0
2013-07-30 12:10:00,10.63,10.63,10.6,10.61,1117600.0,10.0193,10.0193,9.991,10.0004,1117600.0
2013-07-30 12:20:00,10.61,10.62,10.6,10.61,1085600.0,10.0004,10.0099,9.991,10.0004,1085600.0
2013-07-30 12:30:00,10.62,10.62,10.61,10.61,752800.0,10.0099,10.0099,10.0004,10.0004,752800.0
2013-07-30 12:40:00,10.61,10.63,10.61,10.62,685600.0,10.0004,10.0193,10.0004,10.0099,685600.0
2013-07-30 12:50:00,10.62,10.62,10.61,10.62,894400.0,10.0099,10.0099,10.0004,10.0099,894400.0
2013-07-30 13:00:00,10.62,10.62,10.61,10.62,508800.0,10.0099,10.0099,10.0004,10.0099,508800.0
2013-07-30 13:10:00,10.62,10.62,10.58,10.59,1218400.0,10.0099,10.0099,9.9722,9.9816,1218400.0
2013-07-30 13:20:00,10.59,10.59,10.56,10.56,1671200.0,9.9816,9.9816,9.9533,9.9533,1671200.0
2013-07-30 13:30:00,10.56,10.56,10.55,10.56,1788000.0,9.9533,9.9533,9.9439,9.9533,1788000.0
2013-07-30 13:40:00,10.56,10.56,10.54,10.56,1290400.0,9.9533,9.9533,9.9344,9.9533,1290400.0
2013-07-30 13:50:00,10.56,10.57,10.55,10.56,768000.0,9.9533,9.9627,9.9439,9.9533,768000.0
2013-07-30 14:00:00,10.56,10.57,10.56,10.56,681600.0,9.9533,9.9627,9.9533,9.9533,681600.0
2013-07-30 14:10:00,10.56,10.56,10.55,10.56,848000.0,9.9533,9.9533,9.9439,9.9533,848000.0
2013-07-30 14:20:00,10.56,10.57,10.56,10.57,711200.0,9.9533,9.9627,9.9533,9.9627,711200.0
2013-07-30 14:30:00,10.57,10.59,10.57,10.58,1104800.0,9.9627,9.9816,9.9627,9.9722,1104800.0
2013-07-30 14:40:00,10.58,10.59,10.57,10.58,805600.0,9.9722,9.9816,9.9627,9.9722,805600.0
2013-07-30 14:50:00,10.57,10.59,10.57,10.58,1314400.0,9.9627,9.9816,9.9627,9.9722,1314400.0
2013-07-30 15:00:00,10.58,10.61,10.56,10.6,1550400.0,9.9722,10.0004,9.9533,9.991,1550400.0
2013-07-30 15:10:00,10.6,10.61,10.6,10.6,980800.0,9.991,10.0004,9.991,9.991,980800.0
2013-07-30 15:20:00,10.6,10.62,10.6,10.61,1142400.0,9.991,10.0099,9.991,10.0004,1142400.0
2013-07-30 15:30:00,10.61,10.62,10.61,10.61,1061600.0,10.0004,10.0099,10.0004,10.0004,1061600.0
2013-07-30 15:40:00,10.61,10.62,10.6,10.6,1242400.0,10.0004,10.0099,9.991,9.991,1242400.0
2013-07-30 15:50:00,10.6,10.61,10.59,10.59,2024000.0,9.991,10.0004,9.9816,9.9816,2024000.0
2013-07-31 09:30:00,10.63,10.67,10.63,10.65,927200.0,10.0193,10.057,10.0193,10.0381,927200.0
2013-07-31 09:40:00,10.65,10.66,10.63,10.66,838400.0,10.0381,10.0476,10.0193,10.0476,838400.0
2013-07-31 09:50:00,10.66,10.66,10.64,10.65,464800.0,10.0476,10.0476,10.0287,10.0381,464800.0
2013-07-31 10:00:00,10.65,10.66,10.64,10.64,692800.0,10.0381,10.0476,10.0287,10.0287,692800.0
2013-07-31 10:10:00,10.64,10.66,10.64,10.65,1084800.0,10.0287,10.0476,10.0287,10.0381,1084800.0
2013-07-31 10:20:00,10.65,10.7,10.65,10.7,1884800.0,10.0381,10.0853,10.0381,10.0853,1884800.0
2013-07-31 10:30:00,10.7,10.72,10.69,10.71,1659200.0,10.0853,10.1041,10.0758,10.0947,1659200.0
2013-07-31 10:40:00,10.71,10.72,10.71,10.72,1188000.0,10.0947,10.1041,10.0947,10.1041,1188000.0
2013-07-31 10:50:00,10.72,10.72,10.71,10.72,1091200.0,10.1041,10.1041,10.0947,10.1041,1091200.0
2013-07-31 11:00:00,10.72,10.72,10.7,10.71,652000.0,10.1041,10.1041,10.0853,10.0947,652000.0
2013-07-31 11:10:00,10.7,10.71,10.69,10.7,984000.0,10.0853,10.0947,10.0758,10.0853,984000.0
2013-07-31 11:20:00,10.7,10.71,10.68,10.68,1214400.0,10.0853,10.0947,10.0664,10.0664,1214400.0
2013-07-31 11:30:00,10.68,10.7,10.68,10.68,1135200.0,10.0664,10.0853,10.0664,10.0664,1135200.0
2013-07-31 11:40:00,10.68,10.69,10.68,10.68,698400.0,10.0664,10.0758,10.0664,10.0664,698400.0
2013-07-31 11:50:00,10.68,10.69,10.68,10.68,597600.0,10.0664,10.0758,10.0664,10.0664,597600.0
2013-07-31 12:00:00,10.68,10.68,10.66,10.67,1001600.0,10.0664,10.0664,10.0476,10.057,1001600.0
2013-07-31 12:10:00,10.67,10.68,10.67,10.68,560000.0,10.057,10.0664,10.057,10.0664,560000.0
2013-07-31 12:20:00,10.68,10.68,10.66,10.66,515200.0,10.0664,10.0664,10.0476,10.0476,515200.0
2013-07-31 12:30:00,10.66,10.66,10.65,10.65,577600.0,10.0476,10.0476,10.0381,10.0381,577600.0
2013-07-31 12:40:00,10.65,10.65,10.63,10.64,871200.0,10.0381,10.0381,10.0193,10.0287,871200.0
2013-07-31 12:50:00,10.64,10.64,10.63,10.63,340000.0,10.0287,10.0287,10.0193,10.0193,340000.0
2013-07-31 13:00:00,10.63,10.64,10.62,10.62,839200.0,10.0193,10.0287,10.0099,10.0099,839200.0
2013-07-31 13:10:00,10.63,10.63,10.62,10.63,582400.0,10.0193,10.0193,10.0099,10.0193,582400.0
2013-07-31 13:20:00,10.63,10.63,10.63,10.63,632000.0,10.0193,10.0193,10.0193,10.0193,632000.0
2013-07-31 13:30:00,10.63,10.63,10.63,10.63,307200.0,10.0193,10.0193,10.0193,10.0193,307200.0
2013-07-31 13:40:00,10.63,10.64,10.63,10.63,506400.0,10.0193,10.0287,10.0193,10.0193,506400.0
2013-07-31 13:50:00,10.63,10.64,10.63,10.64,507200.0,10.0193,10.0287,10.0193,10.0287,507200.0
2013-07-31 14:00:00,10.63,10.7,10.63,10.66,3454400.0,10.0193,10.0853,10.0193,10.0476,3454400.0
2013-07-31 14:10:00,10.65,10.67,10.59,10.62,3805600.0,10.0381,10.057,9.9816,10.0099,3805600.0
2013-07-31 14:20:00,10.62,10.68,10.62,10.66,1716000.0,10.0099,10.0664,10.0099,10.0476,1716000.0
2013-07-31 14:30:00,10.66,10.72,10.66,10.71,1548800.0,10.0476,10.1041,10.0476,10.0947,1548800.0
2013-07-31 14:40:00,10.71,10.73,10.71,10.72,1302400.0,10.0947,10.1135,10.0947,10.1041,1302400.0
2013-07-31 14:50:00,10.72,10.74,10.72,10.74,1708000.0,10.1041,10.123,10.1041,10.123,1708000.0
2013-07-31 15:00:00,10.74,10.74,10.7,10.71,2270400.0,10.123,10.123,10.0853,10.0947,2270400.0
2013-07-31 15:10:00,10.71,10.71,10.67,10.68,2037600.0,10.0947,10.0947,10.057,10.0664,2037600.0
2013-07-31 15:20:00,10.67,10.7,10.67,10.7,1420000.0,10.057,10.0853,10.057,10.0853,1420000.0
2013-07-31 15:30:00,10.7,10.7,10.64,10.65,1743200.0,10.0853,10.0853,10.0287,10.0381,1743200.0
2013-07-31 15:40:00,10.65,10.65,10.6,10.6,2892000.0,10.0381,10.0381,9.991,9.991,2892000.0
2013-07-31 15:50:00,10.6,10.63,10.57,10.59,3923200.0,9.991,10.0193,9.9627,9.9816,3923200.0
2013-08-01 09:30:00,10.76,10.8,10.75,10.78,2382400.0,10.1418,10.1795,10.1324,10.1607,2382400.0
2013-08-01 09:40:00,10.78,10.8,10.77,10.78,1373600.0,10.1607,10.1795,10.1512,10.1607,1373600.0
2013-08-01 09:50:00,10.78,10.8,10.78,10.79,1457600.0,10.1607,10.1795,10.1607,10.1701,1457600.0
2013-08-01 10:00:00,10.78,10.82,10.78,10.82,2036800.0,10.1607,10.1984,10.1607,10.1984,2036800.0
2013-08-01 10:10:00,10.82,10.83,10.8,10.81,1782400.0,10.1984,10.2078,10.1795,10.1889,1782400.0
2013-08-01 10:20:00,10.81,10.83,10.81,10.83,875200.0,10.1889,10.2078,10.1889,10.2078,875200.0
2013-08-01 10:30:00,10.82,10.82,10.8,10.8,1312000.0,10.1984,10.1984,10.1795,10.1795,1312000.0
2013-08-01 10:40:00,10.8,10.82,10.8,10.8,729600.0,10.1795,10.1984,10.1795,10.1795,729600.0
2013-08-01 10:50:00,10.8,10.8,10.78,10.79,940000.0,10.1795,10.1795,10.1607,10.1701,940000.0
2013-08-01 11:00:00,10.79,10.8,10.78,10.79,610400.0,10.1701,10.1795,10.1607,10.1701,610400.0
2013-08-01 11:10:00,10.79,10.8,10.78,10.79,814400.0,10.1701,10.1795,10.1607,10.1701,814400.0
2013-08-01 11:20:00,10.79,10.8,10.79,10.8,634400.0,10.1701,10.1795,10.1701,10.1795,634400.0
2013-08-01 11:30:00,10.8,10.81,10.8,10.81,459200.0,10.1795,10.1889,10.1795,10.1889,459200.0
2013-08-01 11:40:00,10.81,10.81,10.8,10.81,420000.0,10.1889,10.1889,10.1795,10.1889,420000.0
2013-08-01 11:50:00,10.81,10.81,10.79,10.81,516000.0,10.1889,10.1889,10.1701,10.1889,516000.0
2013-08-01 12:00:00,10.8,10.81,10.79,10.79,185600.0,10.1795,10.1889,10.1701,10.1701,185600.0
2013-08-01 12:10:00,10.79,10.82,10.79,10.82,427200.0,10.1701,10.1984,10.1701,10.1984,427200.0
2013-08-01 12:20:00,10.82,10.82,10.82,10.82,252800.0,10.1984,10.1984,10.1984,10.1984,252800.0
2013-08-01 12:30:00,10.82,10.83,10.81,10.81,376800.0,10.1984,10.2078,10.1889,10.1889,376800.0
2013-08-01 12:40:00,10.81,10.82,10.8,10.81,498400.0,10.1889,10.1984,10.1795,10.1889,498400.0
2013-08-01 12:50:00,10.81,10.81,10.8,10.81,312800.0,10.1889,10.1889,10.1795,10.1889,312800.0
2013-08-01 13:00:00,10.81,10.81,10.8,10.81,380800.0,10.1889,10.1889,10.1795,10.1889,380800.0
2013-08-01 13:10:00,10.81,10.81,10.8,10.81,454400.0,10.1889,10.1889,10.1795,10.1889,454400.0
2013-08-01 13:20:00,10.81,10.81,10.8,10.8,300000.0,10.1889,10.1889,10.1795,10.1795,300000.0
2013-08-01 13:30:00,10.8,10.8,10.8,10.8,162400.0,10.1795,10.1795,10.1795,10.1795,162400.0
2013-08-01 13:40:00,10.8,10.81,10.8,10.81,372000.0,10.1795,10.1889,10.1795,10.1889,372000.0
2013-08-01 13:50:00,10.81,10.83,10.81,10.82,406400.0,10.1889,10.2078,10.1889,10.1984,406400.0
2013-08-01 14:00:00,10.82,10.84,10.82,10.84,1382400.0,10.1984,10.2172,10.1984,10.2172,1382400.0
2013-08-01 14:10:00,10.84,10.85,10.83,10.84,860800.0,10.2172,10.2266,10.2078,10.2172,860800.0
2013-08-01 14:20:00,10.84,10.85,10.84,10.85,712000.0,10.2172,10.2266,10.2172,10.2266,712000.0
2013-08-01 14:30:00,10.85,10.85,10.84,10.85,532000.0,10.2266,10.2266,10.2172,10.2266,532000.0
2013-08-01 14:40:00,10.85,10.85,10.83,10.84,1028800.0,10.2266,10.2266,10.2078,10.2172,1028800.0
2013-08-01 14:50:00,10.84,10.84,10.83,10.84,593600.0,10.2172,10.2172,10.2078,10.2172,593600.0
2013-08-01 15:00:00,10.84,10.84,10.83,10.84,423200.0,10.2172,10.2172,10.2078,10.2172,423200.0
2013-08-01 15:10:00,10.84,10.84,10.82,10.82,548000.0,10.2172,10.2172,10.1984,10.1984,548000.0
2013-08-01 15:20:00,10.82,10.83,10.81,10.83,1450400.0,10.1984,10.2078,10.1889,10.2078,1450400.0
2013-08-01 15:30:00,10.83,10.86,10.82,10.85,1448800.0,10.2078,10.2361,10.1984,10.2266,1448800.0
2013-08-01 15:40:00,10.86,10.86,10.85,10.86,1153600.0,10.2361,10.2361,10.2266,10.2361,1153600.0
2013-08-01 15:50:00,10.86,10.87,10.84,10.85,2252000.0,10.2361,10.2455,10.2172,10.2266,2252000.0
2013-08-02 09:30:00,10.8,10.81,10.79,10.8,1496000.0,10.1795,10.1889,10.1701,10.1795,1496000.0
2013-08-02 09:40:00,10.8,10.8,10.77,10.78,1404800.0,10.1795,10.1795,10.1512,10.1607,1404800.0
2013-08-02 09:50:00,10.78,10.8,10.78,10.79,1144000.0,10.1607,10.1795,10.1607,10.1701,1144000.0
2013-08-02 10:00:00,10.8,10.81,10.78,10.81,779200.0,10.1795,10.1889,10.1607,10.1889,779200.0
2013-08-02 10:10:00,10.81,10.82,10.8,10.82,1188800.0,10.1889,10.1984,10.1795,10.1984,1188800.0
2013-08-02 10:20:00,10.82,10.83,10.81,10.83,1424000.0,10.1984,10.2078,10.1889,10.2078,1424000.0
2013-08-02 10:30:00,10.83,10.83,10.81,10.82,1001600.0,10.2078,10.2078,10.1889,10.1984,1001600.0
2013-08-02 10:40:00,10.82,10.83,10.81,10.81,682400.0,10.1984,10.2078,10.1889,10.1889,682400.0
2013-08-02 10:50:00,10.81,10.81,10.79,10.8,1096000.0,10.1889,10.1889,10.1701,10.1795,1096000.0
2013-08-02 11:00:00,10.8,10.8,10.78,10.79,856000.0,10.1795,10.1795,10.1607,10.1701,856000.0
2013-08-02 11:10:00,10.79,10.81,10.79,10.81,948000.0,10.1701,10.1889,10.1701,10.1889,948000.0
2013-08-02 11:20:00,10.81,10.82,10.8,10.81,700000.0,10.1889,10.1984,10.1795,10.1889,700000.0
2013-08-02 11:30:00,10.81,10.83,10.81,10.82,637600.0,10.1889,10.2078,10.1889,10.1984,637600.0
2013-08-02 11:40:00,10.82,10.83,10.81,10.81,648800.0,10.1984,10.2078,10.1889,10.1889,648800.0
2013-08-02 11:50:00,10.81,10.82,10.81,10.82,492000.0,10.1889,10.1984,10.1889,10.1984,492000.0
2013-08-02 12:00:00,10.82,10.83,10.82,10.82,627200.0,10.1984,10.2078,10.1984,10.1984,627200.0
2013-08-02 12:10:00,10.82,10.83,10.82,10.82,254400.0,10.1984,10.2078,10.1984,10.1984,254400.0
2013-08-02 12:20:00,10.83,10.83,10.82,10.83,460000.0,10.2078,10.2078,10.1984,10.2078,460000.0
2013-08-02 12:30:00,10.83,10.84,10.82,10.84,374400.0,10.2078,10.2172,10.1984,10.2172,374400.0
2013-08-02 12:40:00,10.84,10.85,10.83,10.85,746400.0,10.2172,10.2266,10.2078,10.2266,746400.0
2013-08-02 12:50:00,10.85,10.85,10.84,10.84,412800.0,10.2266,10.2266,10.2172,10.2172,412800.0
2013-08-02 13:00:00,10.84,10.84,10.83,10.84,312800.0,10.2172,10.2172,10.2078,10.2172,312800.0
2013-08-02 13:10:00,10.83,10.85,10.83,10.85,1100000.0,10.2078,10.2266,10.2078,10.2266,1100000.0
2013-08-02 13:20:00,10.85,10.86,10.84,10.84,444000.0,10.2266,10.2361,10.2172,10.2172,444000.0
2013-08-02 13:30:00,10.84,10.85,10.83,10.83,853600.0,10.2172,10.2266,10.2078,10.2078,853600.0
2013-08-02 13:40:00,10.83,10.83,10.82,10.83,551200.0,10.2078,10.2078,10.1984,10.2078,551200.0
2013-08-02 13:50:00,10.83,10.84,10.83,10.83,304800.0,10.2078,10.2172,10.2078,10.2078,304800.0
2013-08-02 14:00:00,10.83,10.84,10.83,10.84,247200.0,10.2078,10.2172,10.2078,10.2172,247200.0
2013-08-02 14:10:00,10.84,10.84,10.83,10.84,236800.0,10.2172,10.2172,10.2078,10.2172,236800.0
2013-08-02 14:20:00,10.84,10.84,10.83,10.84,324800.0,10.2172,10.2172,10.2078,10.2172,324800.0
2013-08-02 14:30:00,10.84,10.84,10.82,10.84,748000.0,10.2172,10.2172,10.1984,10.2172,748000.0
2013-08-02 14:40:00,10.84,10.85,10.84,10.84,430400.0,10.2172,10.2266,10.2172,10.2172,430400.0
2013-08-02 14:50:00,10.84,10.85,10.83,10.84,500000.0,10.2172,10.2266,10.2078,10.2172,500000.0
2013-08-02 15:00:00,10.84,10.85,10.84,10.85,699200.0,10.2172,10.2266,10.2172,10.2266,699200.0
2013-08-02 15:10:00,10.85,10.86,10.85,10.85,400000.0,10.2266,10.2361,10.2266,10.2266,400000.0
2013-08-02 15:20:00,10.85,10.86,10.85,10.86,412800.0,10.2266,10.2361,10.2266,10.2361,412800.0
2013-08-02 15:30:00,10.86,10.86,10.85,10.86,572000.0,10.2361,10.2361,10.2266,10.2361,572000.0
2013-08-02 15:40:00,10.86,10.88,10.86,10.87,1422400.0,10.2361,10.2549,10.2361,10.2455,1422400.0
2013-08-02 15:50:00,10.87,10.88,10.86,10.88,1575200.0,10.2455,10.2549,10.2361,10.2549,1575200.0
2013-08-05 09:30:00,10.84,10.84,10.82,10.83,893600.0,10.2172,10.2172,10.1984,10.2078,893600.0
2013-08-05 09:40:00,10.83,10.84,10.81,10.82,1420800.0,10.2078,10.2172,10.1889,10.1984,1420800.0
2013-08-05 09:50:00,10.82,10.85,10.81,10.85,1164000.0,10.1984,10.2266,10.1889,10.2266,1164000.0
2013-08-05 10:00:00,10.85,10.85,10.84,10.85,1066400.0,10.2266,10.2266,10.2172,10.2266,1066400.0
2013-08-05 10:10:00,10.85,10.86,10.85,10.85,777600.0,10.2266,10.2361,10.2266,10.2266,777600.0
2013-08-05 10:20:00,10.85,10.86,10.85,10.86,512000.0,10.2266,10.2361,10.2266,10.2361,512000.0
2013-08-05 10:30:00,10.86,10.87,10.86,10.87,1084000.0,10.2361,10.2455,10.2361,10.2455,1084000.0
2013-08-05 10:40:00,10.87,10.88,10.87,10.88,931200.0,10.2455,10.2549,10.2455,10.2549,931200.0
2013-08-05 10:50:00,10.88,10.88,10.87,10.87,600800.0,10.2549,10.2549,10.2455,10.2455,600800.0
2013-08-05 11:00:00,10.87,10.88,10.87,10.87,461600.0,10.2455,10.2549,10.2455,10.2455,461600.0
2013-08-05 11:10:00,10.87,10.88,10.87,10.88,346400.0,10.2455,10.2549,10.2455,10.2549,346400.0
2013-08-05 11:20:00,10.88,10.88,10.87,10.88,448800.0,10.2549,10.2549,10.2455,10.2549,448800.0
2013-08-05 11:30:00,10.88,10.88,10.86,10.86,645600.0,10.2549,10.2549,10.2361,10.2361,645600.0
2013-08-05 11:40:00,10.86,10.86,10.85,10.86,278400.0,10.2361,10.2361,10.2266,10.2361,278400.0
2013-08-05 11:50:00,10.86,10.86,10.85,10.86,120800.0,10.2361,10.2361,10.2266,10.2361,120800.0
2013-08-05 12:00:00,10.86,10.86,10.85,10.86,300800.0,10.2361,10.2361,10.2266,10.2361,300800.0
2013-08-05 12:10:00,10.86,10.87,10.86,10.87,217600.0,10.2361,10.2455,10.2361,10.2455,217600.0
2013-08-05 12:20:00,10.87,10.87,10.86,10.86,169600.0,10.2455,10.2455,10.2361,10.2361,169600.0
2013-08-05 12:30:00,10.86,10.86,10.84,10.85,574400.0,10.2361,10.2361,10.2172,10.2266,574400.0
2013-08-05 12:40:00,10.85,10.85,10.84,10.85,328000.0,10.2266,10.2266,10.2172,10.2266,328000.0
2013-08-05 12:50:00,10.85,10.85,10.85,10.85,810400.0,10.2266,10.2266,10.2266,10.2266,810400.0
2013-08-05 13:00:00,10.85,10.85,10.82,10.83,1118400.0,10.2266,10.2266,10.1984,10.2078,1118400.0
2013-08-05 13:10:00,10.83,10.83,10.82,10.83,541600.0,10.2078,10.2078,10.1984,10.2078,541600.0
2013-08-05 13:20:00,10.83,10.85,10.83,10.84,788000.0,10.2078,10.2266,10.2078,10.2172,788000.0
2013-08-05 13:30:00,10.84,10.85,10.83,10.84,311200.0,10.2172,10.2266,10.2078,10.2172,311200.0
2013-08-05 13:40:00,10.84,10.84,10.84,10.84,230400.0,10.2172,10.2172,10.2172,10.2172,230400.0
2013-08-05 13:50:00,10.84,10.86,10.84,10.85,442400.0,10.2172,10.2361,10.2172,10.2266,442400.0
2013-08-05 14:00:00,10.85,10.85,10.84,10.84,481600.0,10.2266,10.2266,10.2172,10.2172,481600.0
2013-08-05 14:10:00,10.84,10.85,10.84,10.84,241600.0,10.2172,10.2266,10.2172,10.2172,241600.0
2013-08-05 14:20:00,10.84,10.85,10.83,10.84,617600.0,10.2172,10.2266,10.2078,10.2172,617600.0
2013-08-05 14:30:00,10.84,10.85,10.84,10.84,277600.0,10.2172,10.2266,10.2172,10.2172,277600.0
2013-08-05 14:40:00,10.84,10.85,10.84,10.85,312000.0,10.2172,10.2266,10.2172,10.2266,312000.0
2013-08-05 14:50:00,10.85,10.85,10.84,10.85,259200.0,10.2266,10.2266,10.2172,10.2266,259200.0
2013-08-05 15:00:00,10.85,10.85,10.84,10.84,313600.0,10.2266,10.2266,10.2172,10.2172,313600.0
2013-08-05 15:10:00,10.84,10.85,10.84,10.85,260000.0,10.2172,10.2266,10.2172,10.2266,260000.0
2013-08-05 15:20:00,10.85,10.86,10.84,10.86,574400.0,10.2266,10.2361,10.2172,10.2361,574400.0
2013-08-05 15:30:00,10.86,10.87,10.86,10.86,574400.0,10.2361,10.2455,10.2361,10.2361,574400.0
2013-08-05 15:40:00,10.86,10.87,10.85,10.85,431200.0,10.2361,10.2455,10.2266,10.2266,431200.0
2013-08-05 15:50:00,10.85,10.86,10.84,10.85,1353600.0,10.2266,10.2361,10.2172,10.2266,1353600.0
2013-08-06 09:30:00,10.81,10.83,10.8,10.81,1316800.0,10.1889,10.2078,10.1795,10.1889,1316800.0
2013-08-06 09:40:00,10.81,10.81,10.78,10.78,1803200.0,10.1889,10.1889,10.1607,10.1607,1803200.0
2013-08-06 09:50:00,10.78,10.79,10.77,10.79,3830400.0,10.1607,10.1701,10.1512,10.1701,3830400.0
2013-08-06 10:00:00,10.79,10.79,10.76,10.76,3560800.0,10.1701,10.1701,10.1418,10.1418,3560800.0
2013-08-06 10:10:00,10.76,10.77,10.74,10.76,1563200.0,10.1418,10.1512,10.123,10.1418,1563200.0
2013-08-06 10:20:00,10.77,10.77,10.75,10.75,1119200.0,10.1512,10.1512,10.1324,10.1324,1119200.0
2013-08-06 10:30:00,10.75,10.75,10.7,10.71,4501600.0,10.1324,10.1324,10.0853,10.0947,4501600.0
2013-08-06 10:40:00,10.71,10.72,10.7,10.72,2056000.0,10.0947,10.1041,10.0853,10.1041,2056000.0
2013-08-06 10:50:00,10.72,10.72,10.69,10.69,1560800.0,10.1041,10.1041,10.0758,10.0758,1560800.0
2013-08-06 11:00:00,10.69,10.7,10.68,10.7,953600.0,10.0758,10.0853,10.0664,10.0853,953600.0
2013-08-06 11:10:00,10.7,10.71,10.7,10.71,855200.0,10.0853,10.0947,10.0853,10.0947,855200.0
2013-08-06 11:20:00,10.71,10.73,10.71,10.73,1308800.0,10.0947,10.1135,10.0947,10.1135,1308800.0
2013-08-06 11:30:00,10.73,10.73,10.72,10.73,738400.0,10.1135,10.1135,10.1041,10.1135,738400.0
2013-08-06 11:40:00,10.73,10.73,10.72,10.72,421600.0,10.1135,10.1135,10.1041,10.1041,421600.0
2013-08-06 11:50:00,10.73,10.74,10.72,10.73,593600.0,10.1135,10.123,10.1041,10.1135,593600.0
2013-08-06 12:00:00,10.73,10.74,10.73,10.74,365600.0,10.1135,10.123,10.1135,10.123,365600.0
2013-08-06 12:10:00,10.74,10.74,10.71,10.71,636800.0,10.123,10.123,10.0947,10.0947,636800.0
2013-08-06 12:20:00,10.72,10.72,10.72,10.72,263200.0,10.1041,10.1041,10.1041,10.1041,263200.0
2013-08-06 12:30:00,10.72,10.73,10.72,10.73,252800.0,10.1041,10.1135,10.1041,10.1135,252800.0
2013-08-06 12:40:00,10.73,10.75,10.73,10.75,482400.0,10.1135,10.1324,10.1135,10.1324,482400.0
2013-08-06 12:50:00,10.75,10.76,10.74,10.76,419200.0,10.1324,10.1418,10.123,10.1418,419200.0
2013-08-06 13:00:00,10.76,10.76,10.75,10.75,554400.0,10.1418,10.1418,10.1324,10.1324,554400.0
2013-08-06 13:10:00,10.75,10.75,10.75,10.75,148800.0,10.1324,10.1324,10.1324,10.1324,148800.0
2013-08-06 13:20:00,10.76,10.76,10.75,10.75,163200.0,10.1418,10.1418,10.1324,10.1324,163200.0
2013-08-06 13:30:00,10.75,10.75,10.74,10.74,368800.0,10.1324,10.1324,10.123,10.123,368800.0
2013-08-06 13:40:00,10.74,10.74,10.73,10.73,521600.0,10.123,10.123,10.1135,10.1135,521600.0
2013-08-06 13:50:00,10.73,10.73,10.72,10.73,329600.0,10.1135,10.1135,10.1041,10.1135,329600.0
2013-08-06 14:00:00,10.72,10.72,10.72,10.72,672800.0,10.1041,10.1041,10.1041,10.1041,672800.0
2013-08-06 14:10:00,10.72,10.72,10.71,10.71,381600.0,10.1041,10.1041,10.0947,10.0947,381600.0
2013-08-06 14:20:00,10.71,10.74,10.71,10.74,515200.0,10.0947,10.123,10.0947,10.123,515200.0
2013-08-06 14:30:00,10.74,10.74,10.73,10.73,274400.0,10.123,10.123,10.1135,10.1135,274400.0
2013-08-06 14:40:00,10.73,10.73,10.71,10.72,380000.0,10.1135,10.1135,10.0947,10.1041,380000.0
2013-08-06 14:50:00,10.72,10.73,10.72,10.73,571200.0,10.1041,10.1135,10.1041,10.1135,571200.0
2013-08-06 15:00:00,10.73,10.74,10.72,10.72,1192000.0,10.1135,10.123,10.1041,10.1041,1192000.0
2013-08-06 15:10:00,10.73,10.74,10.73,10.74,930400.0,10.1135,10.123,10.1135,10.123,930400.0
2013-08-06 15:20:00,10.74,10.74,10.73,10.74,596000.0,10.123,10.123,10.1135,10.123,596000.0
2013-08-06 15:30:00,10.74,10.74,10.72,10.74,608800.0,10.123,10.123,10.1041,10.123,608800.0
2013-08-06 15:40:00,10.74,10.75,10.74,10.74,970400.0,10.123,10.1324,10.123,10.123,970400.0
2013-08-06 15:50:00,10.74,10.74,10.72,10.73,1752800.0,10.123,10.123,10.1041,10.1135,1752800.0
2013-08-07 09:30:00,10.66,10.66,10.63,10.64,1880000.0,10.0476,10.0476,10.0193,10.0287,1880000.0
2013-08-07 09:40:00,10.64,10.69,10.64,10.68,1698400.0,10.0287,10.0758,10.0287,10.0664,1698400.0
2013-08-07 09:50:00,10.68,10.68,10.62,10.62,2682400.0,10.0664,10.0664,10.0099,10.0099,2682400.0
2013-08-07 10:00:00,10.62,10.62,10.59,10.61,3207200.0,10.0099,10.0099,9.9816,10.0004,3207200.0
2013-08-07 10:10:00,10.6,10.61,10.58,10.6,1967200.0,9.991,10.0004,9.9722,9.991,1967200.0
2013-08-07 10:20:00,10.6,10.6,10.59,10.59,1302400.0,9.991,9.991,9.9816,9.9816,1302400.0
2013-08-07 10:30:00,10.59,10.6,10.58,10.59,1424800.0,9.9816,9.991,9.9722,9.9816,1424800.0
2013-08-07 10:40:00,10.59,10.61,10.58,10.61,1420000.0,9.9816,10.0004,9.9722,10.0004,1420000.0
2013-08-07 10:50:00,10.61,10.62,10.6,10.62,874400.0,10.0004,10.0099,9.991,10.0099,874400.0
2013-08-07 11:00:00,10.62,10.62,10.61,10.61,706400.0,10.0099,10.0099,10.0004,10.0004,706400.0
2013-08-07 11:10:00,10.62,10.63,10.61,10.62,1244800.0,10.0099,10.0193,10.0004,10.0099,1244800.0
2013-08-07 11:20:00,10.62,10.62,10.6,10.6,899200.0,10.0099,10.0099,9.991,9.991,899200.0
2013-08-07 11:30:00,10.6,10.61,10.6,10.6,1151200.0,9.991,10.0004,9.991,9.991,1151200.0
2013-08-07 11:40:00,10.6,10.61,10.59,10.6,1342400.0,9.991,10.0004,9.9816,9.991,1342400.0
2013-08-07 11:50:00,10.6,10.62,10.6,10.61,1176800.0,9.991,10.0099,9.991,10.0004,1176800.0
2013-08-07 12:00:00,10.61,10.62,10.61,10.61,368800.0,10.0004,10.0099,10.0004,10.0004,368800.0
2013-08-07 12:10:00,10.61,10.62,10.61,10.62,485600.0,10.0004,10.0099,10.0004,10.0099,485600.0
2013-08-07 12:20:00,10.62,10.63,10.61,10.62,641600.0,10.0099,10.0193,10.0004,10.0099,641600.0
2013-08-07 12:30:00,10.62,10.65,10.62,10.65,1300800.0,10.0099,10.0381,10.0099,10.0381,1300800.0
2013-08-07 12:40:00,10.64,10.65,10.64,10.65,547200.0,10.0287,10.0381,10.0287,10.0381,547200.0
2013-08-07 12:50:00,10.65,10.65,10.65,10.65,230400.0,10.0381,10.0381,10.0381,10.0381,230400.0
2013-08-07 13:00:00,10.65,10.66,10.65,10.66,656800.0,10.0381,10.0476,10.0381,10.0476,656800.0
2013-08-07 13:10:00,10.66,10.67,10.65,10.65,492800.0,10.0476,10.057,10.0381,10.0381,492800.0
2013-08-07 13:20:00,10.65,10.67,10.65,10.66,619200.0,10.0381,10.057,10.0381,10.0476,619200.0
2013-08-07 13:30:00,10.67,10.67,10.65,10.65,848800.0,10.057,10.057,10.0381,10.0381,848800.0
2013-08-07 13:40:00,10.66,10.66,10.64,10.65,594400.0,10.0476,10.0476,10.0287,10.0381,594400.0
2013-08-07 13:50:00,10.65,10.66,10.64,10.66,568000.0,10.0381,10.0476,10.0287,10.0476,568000.0
2013-08-07 14:00:00,10.66,10.67,10.65,10.65,321600.0,10.0476,10.057,10.0381,10.0381,321600.0
2013-08-07 14:10:00,10.65,10.67,10.65,10.66,552000.0,10.0381,10.057,10.0381,10.0476,552000.0
2013-08-07 14:20:00,10.66,10.66,10.63,10.65,906400.0,10.0476,10.0476,10.0193,10.0381,906400.0
2013-08-07 14:30:00,10.64,10.65,10.64,10.65,500000.0,10.0287,10.0381,10.0287,10.0381,500000.0
2013-08-07 14:40:00,10.65,10.65,10.64,10.65,644000.0,10.0381,10.0381,10.0287,10.0381,644000.0
2013-08-07 14:50:00,10.64,10.66,10.64,10.66,584000.0,10.0287,10.0476,10.0287,10.0476,584000.0
2013-08-07 15:00:00,10.66,10.67,10.65,10.67,674400.0,10.0476,10.057,10.0381,10.057,674400.0
2013-08-07 15:10:00,10.67,10.69,10.67,10.68,1520000.0,10.057,10.0758,10.057,10.0664,1520000.0
2013-08-07 15:20:00,10.68,10.68,10.67,10.68,780800.0,10.0664,10.0664,10.057,10.0664,780800.0
2013-08-07 15:30:00,10.68,10.68,10.66,10.68,856000.0,10.0664,10.0664,10.0476,10.0664,856000.0
2013-08-07 15:40:00,10.68,10.68,10.67,10.67,712000.0,10.0664,10.0664,10.057,10.057,712000.0
2013-08-07 15:50:00,10.67,10.67,10.65,10.65,1865600.0,10.057,10.057,10.0381,10.0381,1865600.0
2013-08-08 09:30:00,10.76,10.78,10.75,10.75,2037600.0,10.1418,10.1607,10.1324,10.1324,2037600.0
2013-08-08 09:40:00,10.75,10.76,10.73,10.74,1797600.0,10.1324,10.1418,10.1135,10.123,1797600.0
2013-08-08 09:50:00,10.74,10.74,10.72,10.74,1361600.0,10.123,10.123,10.1041,10.123,1361600.0
2013-08-08 10:00:00,10.74,10.74,10.7,10.7,1622400.0,10.123,10.123,10.0853,10.0853,1622400.0
2013-08-08 10:10:00,10.7,10.7,10.67,10.67,2112800.0,10.0853,10.0853,10.057,10.057,2112800.0
2013-08-08 10:20:00,10.67,10.69,10.67,10.69,1288800.0,10.057,10.0758,10.057,10.0758,1288800.0
2013-08-08 10:30:00,10.69,10.69,10.63,10.65,1609600.0,10.0758,10.0758,10.0193,10.0381,1609600.0
2013-08-08 10:40:00,10.65,10.65,10.62,10.65,1032800.0,10.0381,10.0381,10.0099,10.0381,1032800.0
2013-08-08 10:50:00,10.65,10.66,10.64,10.66,547200.0,10.0381,10.0476,10.0287,10.0476,547200.0
2013-08-08 11:00:00,10.66,10.66,10.65,10.65,356800.0,10.0476,10.0476,10.0381,10.0381,356800.0
2013-08-08 11:10:00,10.65,10.66,10.65,10.65,540800.0,10.0381,10.0476,10.0381,10.0381,540800.0
2013-08-08 11:20:00,10.65,10.67,10.65,10.67,475200.0,10.0381,10.057,10.0381,10.057,475200.0
2013-08-08 11:30:00,10.67,10.69,10.67,10.68,585600.0,10.057,10.0758,10.057,10.0664,585600.0
2013-08-08 11:40:00,10.68,10.69,10.67,10.68,357600.0,10.0664,10.0758,10.057,10.0664,357600.0
2013-08-08 11:50:00,10.68,10.7,10.68,10.69,728800.0,10.0664,10.0853,10.0664,10.0758,728800.0
2013-08-08 12:00:00,10.69,10.71,10.69,10.71,1081600.0,10.0758,10.0947,10.0758,10.0947,1081600.0
2013-08-08 12:10:00,10.71,10.74,10.71,10.73,1280000.0,10.0947,10.123,10.0947,10.1135,1280000.0
2013-08-08 12:20:00,10.73,10.74,10.73,10.74,1000800.0,10.1135,10.123,10.1135,10.123,1000800.0
2013-08-08 12:30:00,10.74,10.75,10.73,10.75,913600.0,10.123,10.1324,10.1135,10.1324,913600.0
2013-08-08 12:40:00,10.75,10.76,10.75,10.76,505600.0,10.1324,10.1418,10.1324,10.1418,505600.0
2013-08-08 12:50:00,10.76,10.76,10.75,10.75,478400.0,10.1418,10.1418,10.1324,10.1324,478400.0
2013-08-08 13:00:00,10.75,10.78,10.75,10.76,907200.0,10.1324,10.1607,10.1324,10.1418,907200.0
2013-08-08 13:10:00,10.76,10.76,10.75,10.75,586400.0,10.1418,10.1418,10.1324,10.1324,586400.0
2013-08-08 13:20:00,10.75,10.76,10.75,10.76,346400.0,10.1324,10.1418,10.1324,10.1418,346400.0
2013-08-08 13:30:00,10.76,10.76,10.75,10.75,216000.0,10.1418,10.1418,10.1324,10.1324,216000.0
2013-08-08 13:40:00,10.75,10.76,10.74,10.75,462400.0,10.1324,10.1418,10.123,10.1324,462400.0
2013-08-08 13:50:00,10.75,10.76,10.75,10.76,419200.0,10.1324,10.1418,10.1324,10.1418,419200.0
2013-08-08 14:00:00,10.76,10.77,10.76,10.76,708000.0,10.1418,10.1512,10.1418,10.1418,708000.0
2013-08-08 14:10:00,10.76,10.76,10.76,10.76,317600.0,10.1418,10.1418,10.1418,10.1418,317600.0
2013-08-08 14:20:00,10.76,10.78,10.76,10.77,279200.0,10.1418,10.1607,10.1418,10.1512,279200.0
2013-08-08 14:30:00,10.77,10.78,10.76,10.77,740800.0,10.1512,10.1607,10.1418,10.1512,740800.0
2013-08-08 14:40:00,10.77,10.77,10.76,10.77,339200.0,10.1512,10.1512,10.1418,10.1512,339200.0
2013-08-08 14:50:00,10.77,10.77,10.75,10.76,648000.0,10.1512,10.1512,10.1324,10.1418,648000.0
2013-08-08 15:00:00,10.76,10.77,10.75,10.77,545600.0,10.1418,10.1512,10.1324,10.1512,545600.0
2013-08-08 15:10:00,10.76,10.76,10.75,10.75,675200.0,10.1418,10.1418,10.1324,10.1324,675200.0
2013-08-08 15:20:00,10.75,10.76,10.74,10.76,440000.0,10.1324,10.1418,10.123,10.1418,440000.0
2013-08-08 15:30:00,10.76,10.76,10.75,10.76,552000.0,10.1418,10.1418,10.1324,10.1418,552000.0
2013-08-08 15:40:00,10.76,10.77,10.76,10.76,576000.0,10.1418,10.1512,10.1418,10.1418,576000.0
2013-08-08 15:50:00,10.76,10.76,10.73,10.73,1047200.0,10.1418,10.1418,10.1135,10.1135,1047200.0
2013-08-09 09:30:00,10.71,10.74,10.7,10.74,1280800.0,10.0947,10.123,10.0853,10.123,1280800.0
2013-08-09 09:40:00,10.74,10.77,10.73,10.76,1200800.0,10.123,10.1512,10.1135,10.1418,1200800.0
2013-08-09 09:50:00,10.76,10.77,10.74,10.75,999200.0,10.1418,10.1512,10.123,10.1324,999200.0
2013-08-09 10:00:00,10.76,10.76,10.71,10.72,1404800.0,10.1418,10.1418,10.0947,10.1041,1404800.0
2013-08-09 10:10:00,10.73,10.73,10.7,10.7,1740000.0,10.1135,10.1135,10.0853,10.0853,1740000.0
2013-08-09 10:20:00,10.7,10.71,10.68,10.7,1488000.0,10.0853,10.0947,10.0664,10.0853,1488000.0
2013-08-09 10:30:00,10.7,10.71,10.69,10.71,1101600.0,10.0853,10.0947,10.0758,10.0947,1101600.0
2013-08-09 10:40:00,10.71,10.73,10.7,10.71,692800.0,10.0947,10.1135,10.0853,10.0947,692800.0
2013-08-09 10:50:00,10.71,10.72,10.67,10.68,1148800.0,10.0947,10.1041,10.057,10.0664,1148800.0
2013-08-09 11:00:00,10.68,10.68,10.64,10.66,1917600.0,10.0664,10.0664,10.0287,10.0476,1917600.0
2013-08-09 11:10:00,10.66,10.67,10.65,10.65,1033600.0,10.0476,10.057,10.0381,10.0381,1033600.0
2013-08-09 11:20:00,10.65,10.65,10.6,10.62,2866400.0,10.0381,10.0381,9.991,10.0099,2866400.0
2013-08-09 11:30:00,10.62,10.63,10.61,10.63,1286400.0,10.0099,10.0193,10.0004,10.0193,1286400.0
2013-08-09 11:40:00,10.63,10.65,10.63,10.65,1056800.0,10.0193,10.0381,10.0193,10.0381,1056800.0
2013-08-09 11:50:00,10.65,10.66,10.65,10.65,898400.0,10.0381,10.0476,10.0381,10.0381,898400.0
2013-08-09 12:00:00,10.65,10.65,10.63,10.64,1208000.0,10.0381,10.0381,10.0193,10.0287,1208000.0
2013-08-09 12:10:00,10.65,10.67,10.65,10.66,753600.0,10.0381,10.057,10.0381,10.0476,753600.0
2013-08-09 12:20:00,10.66,10.68,10.66,10.67,625600.0,10.0476,10.0664,10.0476,10.057,625600.0
2013-08-09 12:30:00,10.67,10.7,10.67,10.7,1296000.0,10.057,10.0853,10.057,10.0853,1296000.0
2013-08-09 12:40:00,10.7,10.7,10.69,10.7,449600.0,10.0853,10.0853,10.0758,10.0853,449600.0
2013-08-09 12:50:00,10.7,10.7,10.68,10.68,440000.0,10.0853,10.0853,10.0664,10.0664,440000.0
2013-08-09 13:00:00,10.69,10.69,10.68,10.68,738400.0,10.0758,10.0758,10.0664,10.0664,738400.0
2013-08-09 13:10:00,10.68,10.69,10.68,10.69,811200.0,10.0664,10.0758,10.0664,10.0758,811200.0
2013-08-09 13:20:00,10.69,10.71,10.69,10.71,994400.0,10.0758,10.0947,10.0758,10.0947,994400.0
2013-08-09 13:30:00,10.71,10.72,10.71,10.71,500000.0,10.0947,10.1041,10.0947,10.0947,500000.0
2013-08-09 13:40:00,10.71,10.72,10.7,10.7,469600.0,10.0947,10.1041,10.0853,10.0853,469600.0
2013-08-09 13:50:00,10.7,10.72,10.7,10.7,671200.0,10.0853,10.1041,10.0853,10.0853,671200.0
2013-08-09 14:00:00,10.7,10.71,10.68,10.68,999200.0,10.0853,10.0947,10.0664,10.0664,999200.0
2013-08-09 14:10:00,10.68,10.7,10.68,10.7,854400.0,10.0664,10.0853,10.0664,10.0853,854400.0
2013-08-09 14:20:00,10.7,10.71,10.69,10.7,345600.0,10.0853,10.0947,10.0758,10.0853,345600.0
2013-08-09 14:30:00,10.7,10.71,10.67,10.67,916800.0,10.0853,10.0947,10.057,10.057,916800.0
2013-08-09 14:40:00,10.67,10.69,10.67,10.69,820000.0,10.057,10.0758,10.057,10.0758,820000.0
2013-08-09 14:50:00,10.69,10.69,10.67,10.69,462400.0,10.0758,10.0758,10.057,10.0758,462400.0
2013-08-09 15:00:00,10.69,10.69,10.68,10.68,608000.0,10.0758,10.0758,10.0664,10.0664,608000.0
2013-08-09 15:10:00,10.68,10.69,10.67,10.69,565600.0,10.0664,10.0758,10.057,10.0758,565600.0
2013-08-09 15:20:00,10.69,10.7,10.68,10.68,933600.0,10.0758,10.0853,10.0664,10.0664,933600.0
2013-08-09 15:30:00,10.68,10.69,10.67,10.68,794400.0,10.0664,10.0758,10.057,10.0664,794400.0
2013-08-09 15:40:00,10.68,10.69,10.66,10.67,1294400.0,10.0664,10.0758,10.0476,10.057,1294400.0
2013-08-09 15:50:00,10.67,10.68,10.65,10.67,1496000.0,10.057,10.0664,10.0381,10.057,1496000.0
2013-08-12 09:30:00,10.57,10.61,10.55,10.61,2810400.0,9.9627,10.0004,9.9439,10.0004,2810400.0
2013-08-12 09:40:00,10.62,10.63,10.61,10.61,1392800.0,10.0099,10.0193,10.0004,10.0004,1392800.0
2013-08-12 09:50:00,10.61,10.64,10.61,10.62,1081600.0,10.0004,10.0287,10.0004,10.0099,1081600.0
2013-08-12 10:00:00,10.62,10.65,10.62,10.63,1338400.0,10.0099,10.0381,10.0099,10.0193,1338400.0
2013-08-12 10:10:00,10.63,10.65,10.63,10.63,1796000.0,10.0193,10.0381,10.0193,10.0193,1796000.0
2013-08-12 10:20:00,10.64,10.65,10.62,10.62,1312800.0,10.0287,10.0381,10.0099,10.0099,1312800.0
2013-08-12 10:30:00,10.63,10.66,10.62,10.65,792800.0,10.0193,10.0476,10.0099,10.0381,792800.0
2013-08-12 10:40:00,10.65,10.66,10.65,10.65,824800.0,10.0381,10.0476,10.0381,10.0381,824800.0
2013-08-12 10:50:00,10.65,10.67,10.65,10.66,540000.0,10.0381,10.057,10.0381,10.0476,540000.0
2013-08-12 11:00:00,10.66,10.67,10.65,10.65,616800.0,10.0476,10.057,10.0381,10.0381,616800.0
2013-08-12 11:10:00,10.65,10.66,10.64,10.66,564800.0,10.0381,10.0476,10.0287,10.0476,564800.0
2013-08-12 11:20:00,10.65,10.67,10.65,10.66,548000.0,10.0381,10.057,10.0381,10.0476,548000.0
2013-08-12 11:30:00,10.66,10.67,10.65,10.66,497600.0,10.0476,10.057,10.0381,10.0476,497600.0
2013-08-12 11:40:00,10.66,10.67,10.65,10.65,447200.0,10.0476,10.057,10.0381,10.0381,447200.0
2013-08-12 11:50:00,10.64,10.65,10.64,10.65,368000.0,10.0287,10.0381,10.0287,10.0381,368000.0
2013-08-12 12:00:00,10.65,10.65,10.64,10.64,312000.0,10.0381,10.0381,10.0287,10.0287,312000.0
2013-08-12 12:10:00,10.64,10.64,10.63,10.64,440000.0,10.0287,10.0287,10.0193,10.0287,440000.0
2013-08-12 12:20:00,10.64,10.64,10.62,10.62,468800.0,10.0287,10.0287,10.0099,10.0099,468800.0
2013-08-12 12:30:00,10.62,10.63,10.61,10.62,618400.0,10.0099,10.0193,10.0004,10.0099,618400.0
2013-08-12 12:40:00,10.62,10.63,10.61,10.63,440800.0,10.0099,10.0193,10.0004,10.0193,440800.0
2013-08-12 12:50:00,10.63,10.64,10.63,10.64,391200.0,10.0193,10.0287,10.0193,10.0287,391200.0
2013-08-12 13:00:00,10.64,10.65,10.63,10.63,444800.0,10.0287,10.0381,10.0193,10.0193,444800.0
2013-08-12 13:10:00,10.63,10.63,10.61,10.63,534400.0,10.0193,10.0193,10.0004,10.0193,534400.0
2013-08-12 13:20:00,10.63,10.63,10.62,10.63,341600.0,10.0193,10.0193,10.0099,10.0193,341600.0
2013-08-12 13:30:00,10.63,10.64,10.63,10.63,636800.0,10.0193,10.0287,10.0193,10.0193,636800.0
2013-08-12 13:40:00,10.63,10.64,10.62,10.62,300000.0,10.0193,10.0287,10.0099,10.0099,300000.0
2013-08-12 13:50:00,10.62,10.62,10.6,10.61,860800.0,10.0099,10.0099,9.991,10.0004,860800.0
2013-08-12 14:00:00,10.61,10.62,10.61,10.62,542400.0,10.0004,10.0099,10.0004,10.0099,542400.0
2013-08-12 14:10:00,10.62,10.62,10.61,10.62,229600.0,10.0099,10.0099,10.0004,10.0099,229600.0
2013-08-12 14:20:00,10.62,10.62,10.61,10.62,278400.0,10.0099,10.0099,10.0004,10.0099,278400.0
2013-08-12 14:30:00,10.62,10.62,10.61,10.62,576800.0,10.0099,10.0099,10.0004,10.0099,576800.0
2013-08-12 14:40:00,10.62,10.63,10.61,10.63,218400.0,10.0099,10.0193,10.0004,10.0193,218400.0
2013-08-12 14:50:00,10.63,10.63,10.62,10.63,416000.0,10.0193,10.0193,10.0099,10.0193,416000.0
2013-08-12 15:00:00,10.63,10.63,10.62,10.63,430400.0,10.0193,10.0193,10.0099,10.0193,430400.0
2013-08-12 15:10:00,10.63,10.64,10.63,10.63,1777600.0,10.0193,10.0287,10.0193,10.0193,1777600.0
2013-08-12 15:20:00,10.63,10.65,10.63,10.64,566400.0,10.0193,10.0381,10.0193,10.0287,566400.0
2013-08-12 15:30:00,10.64,10.65,10.64,10.65,534400.0,10.0287,10.0381,10.0287,10.0381,534400.0
2013-08-12 15:40:00,10.65,10.66,10.65,10.65,748800.0,10.0381,10.0476,10.0381,10.0381,748800.0
2013-08-12 15:50:00,10.65,10.65,10.64,10.65,1156800.0,10.0381,10.0381,10.0287,10.0381,1156800.0
2013-08-13 09:30:00,10.68,10.69,10.66,10.66,1176000.0,10.0664,10.0758,10.0476,10.0476,1176000.0
2013-08-13 09:40:00,10.66,10.67,10.65,10.67,695200.0,10.0476,10.057,10.0381,10.057,695200.0
2013-08-13 09:50:00,10.67,10.67,10.63,10.64,667200.0,10.057,10.057,10.0193,10.0287,667200.0
2013-08-13 10:00:00,10.64,10.64,10.58,10.59,1615200.0,10.0287,10.0287,9.9722,9.9816,1615200.0
2013-08-13 10:10:00,10.59,10.6,10.56,10.58,1390400.0,9.9816,9.991,9.9533,9.9722,1390400.0
2013-08-13 10:20:00,10.58,10.59,10.57,10.59,562400.0,9.9722,9.9816,9.9627,9.9816,562400.0
2013-08-13 10:30:00,10.59,10.59,10.57,10.59,1684800.0,9.9816,9.9816,9.9627,9.9816,1684800.0
2013-08-13 10:40:00,10.59,10.61,10.59,10.6,1152800.0,9.9816,10.0004,9.9816,9.991,1152800.0
2013-08-13 10:50:00,10.6,10.6,10.56,10.59,1364800.0,9.991,9.991,9.9533,9.9816,1364800.0
2013-08-13 11:00:00,10.59,10.61,10.58,10.61,1243200.0,9.9816,10.0004,9.9722,10.0004,1243200.0
2013-08-13 11:10:00,10.61,10.61,10.59,10.61,684000.0,10.0004,10.0004,9.9816,10.0004,684000.0
2013-08-13 11:20:00,10.61,10.63,10.61,10.63,647200.0,10.0004,10.0193,10.0004,10.0193,647200.0
2013-08-13 11:30:00,10.63,10.64,10.63,10.63,762400.0,10.0193,10.0287,10.0193,10.0193,762400.0
2013-08-13 11:40:00,10.63,10.64,10.62,10.63,968800.0,10.0193,10.0287,10.0099,10.0193,968800.0
2013-08-13 11:50:00,10.63,10.63,10.62,10.62,274400.0,10.0193,10.0193,10.0099,10.0099,274400.0
2013-08-13 12:00:00,10.62,10.62,10.61,10.62,495200.0,10.0099,10.0099,10.0004,10.0099,495200.0
2013-08-13 12:10:00,10.62,10.65,10.62,10.65,760000.0,10.0099,10.0381,10.0099,10.0381,760000.0
2013-08-13 12:20:00,10.65,10.67,10.65,10.67,839200.0,10.0381,10.057,10.0381,10.057,839200.0
2013-08-13 12:30:00,10.67,10.69,10.67,10.69,616000.0,10.057,10.0758,10.057,10.0758,616000.0
2013-08-13 12:40:00,10.69,10.7,10.68,10.7,1008000.0,10.0758,10.0853,10.0664,10.0853,1008000.0
2013-08-13 12:50:00,10.7,10.71,10.69,10.69,591200.0,10.0853,10.0947,10.0758,10.0758,591200.0
2013-08-13 13:00:00,10.7,10.71,10.69,10.71,366400.0,10.0853,10.0947,10.0758,10.0947,366400.0
2013-08-13 13:10:00,10.71,10.72,10.71,10.72,736000.0,10.0947,10.1041,10.0947,10.1041,736000.0
2013-08-13 13:20:00,10.72,10.74,10.72,10.73,679200.0,10.1041,10.123,10.1041,10.1135,679200.0
2013-08-13 13:30:00,10.73,10.73,10.72,10.72,466400.0,10.1135,10.1135,10.1041,10.1041,466400.0
2013-08-13 13:40:00,10.72,10.72,10.71,10.71,417600.0,10.1041,10.1041,10.0947,10.0947,417600.0
2013-08-13 13:50:00,10.72,10.72,10.71,10.71,491200.0,10.1041,10.1041,10.0947,10.0947,491200.0
2013-08-13 14:00:00,10.71,10.72,10.71,10.72,390400.0,10.0947,10.1041,10.0947,10.1041,390400.0
2013-08-13 14:10:00,10.72,10.72,10.71,10.72,227200.0,10.1041,10.1041,10.0947,10.1041,227200.0
2013-08-13 14:20:00,10.71,10.73,10.71,10.72,611200.0,10.0947,10.1135,10.0947,10.1041,611200.0
2013-08-13 14:30:00,10.72,10.72,10.7,10.7,657600.0,10.1041,10.1041,10.0853,10.0853,657600.0
2013-08-13 14:40:00,10.7,10.71,10.7,10.7,393600.0,10.0853,10.0947,10.0853,10.0853,393600.0
2013-08-13 14:50:00,10.7,10.72,10.7,10.71,495200.0,10.0853,10.1041,10.0853,10.0947,495200.0
2013-08-13 15:00:00,10.72,10.72,10.71,10.72,350400.0,10.1041,10.1041,10.0947,10.1041,350400.0
2013-08-13 15:10:00,10.72,10.72,10.7,10.72,540000.0,10.1041,10.1041,10.0853,10.1041,540000.0
2013-08-13 15:20:00,10.72,10.73,10.71,10.73,524000.0,10.1041,10.1135,10.0947,10.1135,524000.0
2013-08-13 15:30:00,10.73,10.73,10.72,10.72,490400.0,10.1135,10.1135,10.1041,10.1041,490400.0
2013-08-13 15:40:00,10.72,10.72,10.7,10.7,772800.0,10.1041,10.1041,10.0853,10.0853,772800.0
2013-08-13 15:50:00,10.7,10.71,10.7,10.71,1079200.0,10.0853,10.0947,10.0853,10.0947,1079200.0
2013-08-14 09:30:00,10.69,10.73,10.68,10.7,641600.0,10.0758,10.1135,10.0664,10.0853,641600.0
2013-08-14 09:40:00,10.7,10.71,10.67,10.7,821600.0,10.0853,10.0947,10.057,10.0853,821600.0
2013-08-14 09:50:00,10.7,10.71,10.68,10.7,387200.0,10.0853,10.0947,10.0664,10.0853,387200.0
2013-08-14 10:00:00,10.71,10.71,10.68,10.68,600800.0,10.0947,10.0947,10.0664,10.0664,600800.0
2013-08-14 10:10:00,10.68,10.68,10.65,10.67,699200.0,10.0664,10.0664,10.0381,10.057,699200.0
2013-08-14 10:20:00,10.66,10.69,10.66,10.67,524800.0,10.0476,10.0758,10.0476,10.057,524800.0
2013-08-14 10:30:00,10.67,10.69,10.66,10.66,587200.0,10.057,10.0758,10.0476,10.0476,587200.0
2013-08-14 10:40:00,10.66,10.66,10.61,10.63,1008000.0,10.0476,10.0476,10.0004,10.0193,1008000.0
2013-08-14 10:50:00,10.62,10.64,10.62,10.64,801600.0,10.0099,10.0287,10.0099,10.0287,801600.0
2013-08-14 11:00:00,10.64,10.65,10.63,10.64,3335200.0,10.0287,10.0381,10.0193,10.0287,3335200.0
2013-08-14 11:10:00,10.64,10.65,10.62,10.64,1280000.0,10.0287,10.0381,10.0099,10.0287,1280000.0
2013-08-14 11:20:00,10.65,10.65,10.63,10.65,597600.0,10.0381,10.0381,10.0193,10.0381,597600.0
2013-08-14 11:30:00,10.65,10.65,10.64,10.65,1734400.0,10.0381,10.0381,10.0287,10.0381,1734400.0
2013-08-14 11:40:00,10.65,10.66,10.63,10.64,1266400.0,10.0381,10.0476,10.0193,10.0287,1266400.0
2013-08-14 11:50:00,10.64,10.65,10.61,10.63,1067200.0,10.0287,10.0381,10.0004,10.0193,1067200.0
2013-08-14 12:00:00,10.63,10.65,10.63,10.63,455200.0,10.0193,10.0381,10.0193,10.0193,455200.0
2013-08-14 12:10:00,10.63,10.65,10.63,10.65,1745600.0,10.0193,10.0381,10.0193,10.0381,1745600.0
2013-08-14 12:20:00,10.65,10.66,10.63,10.66,1437600.0,10.0381,10.0476,10.0193,10.0476,1437600.0
2013-08-14 12:30:00,10.66,10.66,10.64,10.64,1570400.0,10.0476,10.0476,10.0287,10.0287,1570400.0
2013-08-14 12:40:00,10.64,10.65,10.64,10.65,594400.0,10.0287,10.0381,10.0287,10.0381,594400.0
2013-08-14 12:50:00,10.64,10.65,10.63,10.63,367200.0,10.0287,10.0381,10.0193,10.0193,367200.0
2013-08-14 13:00:00,10.63,10.65,10.63,10.65,485600.0,10.0193,10.0381,10.0193,10.0381,485600.0
2013-08-14 13:10:00,10.65,10.65,10.63,10.64,404800.0,10.0381,10.0381,10.0193,10.0287,404800.0
2013-08-14 13:20:00,10.64,10.64,10.63,10.63,449600.0,10.0287,10.0287,10.0193,10.0193,449600.0
2013-08-14 13:30:00,10.63,10.63,10.59,10.61,2270400.0,10.0193,10.0193,9.9816,10.0004,2270400.0
2013-08-14 13:40:00,10.61,10.63,10.6,10.61,861600.0,10.0004,10.0193,9.991,10.0004,861600.0
2013-08-14 13:50:00,10.61,10.63,10.6,10.62,779200.0,10.0004,10.0193,9.991,10.0099,779200.0
2013-08-14 14:00:00,10.62,10.63,10.62,10.63,608000.0,10.0099,10.0193,10.0099,10.0193,608000.0
2013-08-14 14:10:00,10.63,10.63,10.61,10.61,985600.0,10.0193,10.0193,10.0004,10.0004,985600.0
2013-08-14 14:20:00,10.61,10.62,10.6,10.61,1381600.0,10.0004,10.0099,9.991,10.0004,1381600.0
2013-08-14 14:30:00,10.61,10.63,10.61,10.62,1226400.0,10.0004,10.0193,10.0004,10.0099,1226400.0
2013-08-14 14:40:00,10.63,10.63,10.61,10.63,817600.0,10.0193,10.0193,10.0004,10.0193,817600.0
2013-08-14 14:50:00,10.63,10.63,10.62,10.62,2332800.0,10.0193,10.0193,10.0099,10.0099,2332800.0
2013-08-14 15:00:00,10.63,10.63,10.61,10.62,949600.0,10.0193,10.0193,10.0004,10.0099,949600.0
2013-08-14 15:10:00,10.63,10.66,10.63,10.64,4575200.0,10.0193,10.0476,10.0193,10.0287,4575200.0
2013-08-14 15:20:00,10.64,10.64,10.63,10.63,535200.0,10.0287,10.0287,10.0193,10.0193,535200.0
2013-08-14 15:30:00,10.63,10.63,10.61,10.62,760000.0,10.0193,10.0193,10.0004,10.0099,760000.0
2013-08-14 15:40:00,10.62,10.62,10.61,10.61,1252000.0,10.0099,10.0099,10.0004,10.0004,1252000.0
2013-08-14 15:50:00,10.61,10.62,10.6,10.6,1628800.0,10.0004,10.0099,9.991,9.991,1628800.0
2013-08-15 09:30:00,10.43,10.43,10.39,10.39,4529600.0,9.8308,9.8308,9.7931,9.7931,4529600.0
2013-08-15 09:40:00,10.39,10.4,10.35,10.35,3088800.0,9.7931,9.8025,9.7554,9.7554,3088800.0
2013-08-15 09:50:00,10.35,10.36,10.32,10.33,1960000.0,9.7554,9.7648,9.7271,9.7365,1960000.0
2013-08-15 10:00:00,10.33,10.35,10.29,10.3,3126400.0,9.7365,9.7554,9.6988,9.7082,3126400.0
2013-08-15 10:10:00,10.3,10.31,10.27,10.31,3202400.0,9.7082,9.7177,9.68,9.7177,3202400.0
2013-08-15 10:20:00,10.31,10.34,10.3,10.33,1576000.0,9.7177,9.7459,9.7082,9.7365,1576000.0
2013-08-15 10:30:00,10.33,10.34,10.31,10.33,1088000.0,9.7365,9.7459,9.7177,9.7365,1088000.0
2013-08-15 10:40:00,10.33,10.33,10.3,10.31,3209600.0,9.7365,9.7365,9.7082,9.7177,3209600.0
2013-08-15 10:50:00,10.31,10.31,10.28,10.3,2174400.0,9.7177,9.7177,9.6894,9.7082,2174400.0
2013-08-15 11:00:00,10.3,10.32,10.3,10.32,1005600.0,9.7082,9.7271,9.7082,9.7271,1005600.0
2013-08-15 11:10:00,10.32,10.35,10.32,10.34,1088800.0,9.7271,9.7554,9.7271,9.7459,1088800.0
2013-08-15 11:20:00,10.34,10.37,10.33,10.36,1448800.0,9.7459,9.7742,9.7365,9.7648,1448800.0
2013-08-15 11:30:00,10.36,10.37,10.36,10.37,1162400.0,9.7648,9.7742,9.7648,9.7742,1162400.0
2013-08-15 11:40:00,10.37,10.38,10.36,10.38,981600.0,9.7742,9.7836,9.7648,9.7836,981600.0
2013-08-15 11:50:00,10.37,10.38,10.35,10.35,1344800.0,9.7742,9.7836,9.7554,9.7554,1344800.0
2013-08-15 12:00:00,10.35,10.36,10.34,10.35,807200.0,9.7554,9.7648,9.7459,9.7554,807200.0
2013-08-15 12:10:00,10.36,10.37,10.35,10.37,693600.0,9.7648,9.7742,9.7554,9.7742,693600.0
2013-08-15 12:20:00,10.37,10.38,10.36,10.37,703200.0,9.7742,9.7836,9.7648,9.7742,703200.0
2013-08-15 12:30:00,10.37,10.38,10.34,10.35,1380800.0,9.7742,9.7836,9.7459,9.7554,1380800.0
2013-08-15 12:40:00,10.35,10.36,10.33,10.34,786400.0,9.7554,9.7648,9.7365,9.7459,786400.0
2013-08-15 12:50:00,10.34,10.35,10.34,10.34,432800.0,9.7459,9.7554,9.7459,9.7459,432800.0
2013-08-15 13:00:00,10.33,10.35,10.32,10.33,683200.0,9.7365,9.7554,9.7271,9.7365,683200.0
2013-08-15 13:10:00,10.32,10.33,10.29,10.31,1762400.0,9.7271,9.7365,9.6988,9.7177,1762400.0
2013-08-15 13:20:00,10.31,10.32,10.29,10.3,1140800.0,9.7177,9.7271,9.6988,9.7082,1140800.0
2013-08-15 13:30:00,10.3,10.32,10.3,10.31,844000.0,9.7082,9.7271,9.7082,9.7177,844000.0
2013-08-15 13:40:00,10.31,10.33,10.31,10.33,870400.0,9.7177,9.7365,9.7177,9.7365,870400.0
2013-08-15 13:50:00,10.32,10.32,10.31,10.31,616000.0,9.7271,9.7271,9.7177,9.7177,616000.0
2013-08-15 14:00:00,10.31,10.32,10.28,10.29,1876000.0,9.7177,9.7271,9.6894,9.6988,1876000.0
2013-08-15 14:10:00,10.29,10.3,10.26,10.29,1584800.0,9.6988,9.7082,9.6705,9.6988,1584800.0
2013-08-15 14:20:00,10.29,10.33,10.28,10.32,1641600.0,9.6988,9.7365,9.6894,9.7271,1641600.0
2013-08-15 14:30:00,10.32,10.34,10.32,10.33,962400.0,9.7271,9.7459,9.7271,9.7365,962400.0
2013-08-15 14:40:00,10.33,10.34,10.32,10.32,516800.0,9.7365,9.7459,9.7271,9.7271,516800.0
2013-08-15 14:50:00,10.32,10.33,10.31,10.32,777600.0,9.7271,9.7365,9.7177,9.7271,777600.0
2013-08-15 15:00:00,10.31,10.32,10.3,10.31,1028800.0,9.7177,9.7271,9.7082,9.7177,1028800.0
2013-08-15 15:10:00,10.31,10.31,10.28,10.28,2948000.0,9.7177,9.7177,9.6894,9.6894,2948000.0
2013-08-15 15:20:00,10.28,10.3,10.28,10.29,1714400.0,9.6894,9.7082,9.6894,9.6988,1714400.0
2013-08-15 15:30:00,10.29,10.31,10.29,10.3,1339200.0,9.6988,9.7177,9.6988,9.7082,1339200.0
2013-08-15 15:40:00,10.3,10.33,10.29,10.31,1580800.0,9.7082,9.7365,9.6988,9.7177,1580800.0
2013-08-15 15:50:00,10.31,10.32,10.29,10.29,2931200.0,9.7177,9.7271,9.6988,9.6988,2931200.0
2013-08-16 09:30:00,10.26,10.27,10.24,10.27,2805600.0,9.6705,9.68,9.6517,9.68,2805600.0
2013-08-16 09:40:00,10.27,10.29,10.26,10.29,3200800.0,9.68,9.6988,9.6705,9.6988,3200800.0
2013-08-16 09:50:00,10.29,10.3,10.27,10.29,2216800.0,9.6988,9.7082,9.68,9.6988,2216800.0
2013-08-16 10:00:00,10.29,10.32,10.26,10.31,3131200.0,9.6988,9.7271,9.6705,9.7177,3131200.0
2013-08-16 10:10:00,10.31,10.31,10.28,10.29,1508000.0,9.7177,9.7177,9.6894,9.6988,1508000.0
2013-08-16 10:20:00,10.29,10.3,10.26,10.3,1521600.0,9.6988,9.7082,9.6705,9.7082,1521600.0
2013-08-16 10:30:00,10.3,10.32,10.28,10.32,899200.0,9.7082,9.7271,9.6894,9.7271,899200.0
2013-08-16 10:40:00,10.31,10.33,10.3,10.33,426400.0,9.7177,9.7365,9.7082,9.7365,426400.0
2013-08-16 10:50:00,10.33,10.33,10.32,10.32,1012000.0,9.7365,9.7365,9.7271,9.7271,1012000.0
2013-08-16 11:00:00,10.32,10.33,10.3,10.3,862400.0,9.7271,9.7365,9.7082,9.7082,862400.0
2013-08-16 11:10:00,10.3,10.32,10.3,10.3,745600.0,9.7082,9.7271,9.7082,9.7082,745600.0
2013-08-16 11:20:00,10.31,10.31,10.28,10.29,976000.0,9.7177,9.7177,9.6894,9.6988,976000.0
2013-08-16 11:30:00,10.29,10.31,10.28,10.31,624800.0,9.6988,9.7177,9.6894,9.7177,624800.0
2013-08-16 11:40:00,10.31,10.32,10.3,10.31,649600.0,9.7177,9.7271,9.7082,9.7177,649600.0
2013-08-16 11:50:00,10.31,10.31,10.3,10.31,621600.0,9.7177,9.7177,9.7082,9.7177,621600.0
2013-08-16 12:00:00,10.31,10.31,10.3,10.3,648800.0,9.7177,9.7177,9.7082,9.7082,648800.0
2013-08-16 12:10:00,10.3,10.31,10.3,10.31,537600.0,9.7082,9.7177,9.7082,9.7177,537600.0
2013-08-16 12:20:00,10.31,10.31,10.28,10.28,667200.0,9.7177,9.7177,9.6894,9.6894,667200.0
2013-08-16 12:30:00,10.28,10.28,10.27,10.27,458400.0,9.6894,9.6894,9.68,9.68,458400.0
2013-08-16 12:40:00,10.27,10.27,10.25,10.25,624000.0,9.68,9.68,9.6611,9.6611,624000.0
2013-08-16 12:50:00,10.26,10.27,10.25,10.26,499200.0,9.6705,9.68,9.6611,9.6705,499200.0
2013-08-16 13:00:00,10.26,10.27,10.22,10.23,1342400.0,9.6705,9.68,9.6328,9.6423,1342400.0
2013-08-16 13:10:00,10.22,10.23,10.21,10.23,744000.0,9.6328,9.6423,9.6234,9.6423,744000.0
2013-08-16 13:20:00,10.23,10.24,10.22,10.22,720800.0,9.6423,9.6517,9.6328,9.6328,720800.0
2013-08-16 13:30:00,10.22,10.23,10.21,10.21,801600.0,9.6328,9.6423,9.6234,9.6234,801600.0
2013-08-16 13:40:00,10.21,10.22,10.2,10.22,969600.0,9.6234,9.6328,9.614,9.6328,969600.0
2013-08-16 13:50:00,10.22,10.23,10.22,10.23,647200.0,9.6328,9.6423,9.6328,9.6423,647200.0
2013-08-16 14:00:00,10.23,10.24,10.21,10.22,1383200.0,9.6423,9.6517,9.6234,9.6328,1383200.0
2013-08-16 14:10:00,10.22,10.23,10.19,10.2,2090400.0,9.6328,9.6423,9.6046,9.614,2090400.0
2013-08-16 14:20:00,10.2,10.22,10.2,10.21,1012800.0,9.614,9.6328,9.614,9.6234,1012800.0
2013-08-16 14:30:00,10.22,10.22,10.2,10.21,771200.0,9.6328,9.6328,9.614,9.6234,771200.0
2013-08-16 14:40:00,10.21,10.24,10.21,10.24,1456800.0,9.6234,9.6517,9.6234,9.6517,1456800.0
2013-08-16 14:50:00,10.24,10.27,10.24,10.26,1719200.0,9.6517,9.68,9.6517,9.6705,1719200.0
2013-08-16 15:00:00,10.27,10.27,10.26,10.27,972000.0,9.68,9.68,9.6705,9.68,972000.0
2013-08-16 15:10:00,10.27,10.27,10.25,10.25,755200.0,9.68,9.68,9.6611,9.6611,755200.0
2013-08-16 15:20:00,10.25,10.26,10.24,10.26,837600.0,9.6611,9.6705,9.6517,9.6705,837600.0
2013-08-16 15:30:00,10.26,10.29,10.26,10.28,1129600.0,9.6705,9.6988,9.6705,9.6894,1129600.0
2013-08-16 15:40:00,10.28,10.29,10.26,10.26,1558400.0,9.6894,9.6988,9.6705,9.6705,1558400.0
2013-08-16 15:50:00,10.26,10.26,10.23,10.24,2504800.0,9.6705,9.6705,9.6423,9.6517,2504800.0
2013-08-19 09:30:00,10.21,10.23,10.18,10.21,3072800.0,9.6234,9.6423,9.5951,9.6234,3072800.0
2013-08-19 09:40:00,10.21,10.24,10.21,10.23,2216800.0,9.6234,9.6517,9.6234,9.6423,2216800.0
2013-08-19 09:50:00,10.23,10.26,10.2,10.26,1276800.0,9.6423,9.6705,9.614,9.6705,1276800.0
2013-08-19 10:00:00,10.26,10.28,10.25,10.25,1122400.0,9.6705,9.6894,9.6611,9.6611,1122400.0
2013-08-19 10:10:00,10.25,10.27,10.25,10.25,884800.0,9.6611,9.68,9.6611,9.6611,884800.0
2013-08-19 10:20:00,10.25,10.26,10.24,10.24,653600.0,9.6611,9.6705,9.6517,9.6517,653600.0
2013-08-19 10:30:00,10.24,10.26,10.23,10.26,749600.0,9.6517,9.6705,9.6423,9.6705,749600.0
2013-08-19 10:40:00,10.26,10.27,10.25,10.26,527200.0,9.6705,9.68,9.6611,9.6705,527200.0
2013-08-19 10:50:00,10.26,10.26,10.24,10.24,369600.0,9.6705,9.6705,9.6517,9.6517,369600.0
2013-08-19 11:00:00,10.24,10.24,10.22,10.24,795200.0,9.6517,9.6517,9.6328,9.6517,795200.0
2013-08-19 11:10:00,10.24,10.25,10.22,10.22,440800.0,9.6517,9.6611,9.6328,9.6328,440800.0
2013-08-19 11:20:00,10.23,10.23,10.22,10.22,611200.0,9.6423,9.6423,9.6328,9.6328,611200.0
2013-08-19 11:30:00,10.22,10.23,10.21,10.22,749600.0,9.6328,9.6423,9.6234,9.6328,749600.0
2013-08-19 11:40:00,10.22,10.23,10.22,10.22,440800.0,9.6328,9.6423,9.6328,9.6328,440800.0
2013-08-19 11:50:00,10.22,10.22,10.21,10.22,429600.0,9.6328,9.6328,9.6234,9.6328,429600.0
2013-08-19 12:00:00,10.22,10.22,10.2,10.21,491200.0,9.6328,9.6328,9.614,9.6234,491200.0
2013-08-19 12:10:00,10.21,10.23,10.21,10.22,444800.0,9.6234,9.6423,9.6234,9.6328,444800.0
2013-08-19 12:20:00,10.23,10.23,10.21,10.22,452800.0,9.6423,9.6423,9.6234,9.6328,452800.0
2013-08-19 12:30:00,10.21,10.21,10.2,10.21,452000.0,9.6234,9.6234,9.614,9.6234,452000.0
2013-08-19 12:40:00,10.21,10.23,10.2,10.22,417600.0,9.6234,9.6423,9.614,9.6328,417600.0
2013-08-19 12:50:00,10.22,10.22,10.21,10.22,296000.0,9.6328,9.6328,9.6234,9.6328,296000.0
2013-08-19 13:00:00,10.22,10.22,10.21,10.21,363200.0,9.6328,9.6328,9.6234,9.6234,363200.0
2013-08-19 13:10:00,10.21,10.21,10.2,10.2,408800.0,9.6234,9.6234,9.614,9.614,408800.0
2013-08-19 13:20:00,10.2,10.2,10.18,10.19,711200.0,9.614,9.614,9.5951,9.6046,711200.0
2013-08-19 13:30:00,10.19,10.19,10.16,10.17,1375200.0,9.6046,9.6046,9.5763,9.5857,1375200.0
2013-08-19 13:40:00,10.17,10.18,10.16,10.17,976800.0,9.5857,9.5951,9.5763,9.5857,976800.0
2013-08-19 13:50:00,10.17,10.19,10.17,10.19,672000.0,9.5857,9.6046,9.5857,9.6046,672000.0
2013-08-19 14:00:00,10.19,10.19,10.18,10.18,752800.0,9.6046,9.6046,9.5951,9.5951,752800.0
2013-08-19 14:10:00,10.18,10.19,10.18,10.19,567200.0,9.5951,9.6046,9.5951,9.6046,567200.0
2013-08-19 14:20:00,10.2,10.2,10.17,10.18,1472000.0,9.614,9.614,9.5857,9.5951,1472000.0
2013-08-19 14:30:00,10.18,10.18,10.16,10.17,687200.0,9.5951,9.5951,9.5763,9.5857,687200.0
2013-08-19 14:40:00,10.17,10.18,10.16,10.17,780800.0,9.5857,9.5951,9.5763,9.5857,780800.0
2013-08-19 14:50:00,10.18,10.18,10.16,10.17,1024800.0,9.5951,9.5951,9.5763,9.5857,1024800.0
2013-08-19 15:00:00,10.17,10.18,10.14,10.14,1479200.0,9.5857,9.5951,9.5574,9.5574,1479200.0
2013-08-19 15:10:00,10.14,10.17,10.14,10.16,2033600.0,9.5574,9.5857,9.5574,9.5763,2033600.0
2013-08-19 15:20:00,10.16,10.17,10.14,10.14,551200.0,9.5763,9.5857,9.5574,9.5574,551200.0
2013-08-19 15:30:00,10.14,10.15,10.13,10.13,1311200.0,9.5574,9.5669,9.548,9.548,1311200.0
2013-08-19 15:40:00,10.13,10.13,10.11,10.13,2068800.0,9.548,9.548,9.5292,9.548,2068800.0
2013-08-19 15:50:00,10.13,10.13,10.1,10.1,2659200.0,9.548,9.548,9.5197,9.5197,2659200.0
2013-08-20 09:30:00,10.13,10.15,10.11,10.13,2160000.0,9.548,9.5669,9.5292,9.548,2160000.0
2013-08-20 09:40:00,10.13,10.14,10.11,10.13,2033600.0,9.548,9.5574,9.5292,9.548,2033600.0
2013-08-20 09:50:00,10.13,10.15,10.12,10.14,1936800.0,9.548,9.5669,9.5386,9.5574,1936800.0
2013-08-20 10:00:00,10.14,10.16,10.13,10.16,2532000.0,9.5574,9.5763,9.548,9.5763,2532000.0
2013-08-20 10:10:00,10.16,10.16,10.14,10.15,1318400.0,9.5763,9.5763,9.5574,9.5669,1318400.0
2013-08-20 10:20:00,10.15,10.18,10.15,10.17,1442400.0,9.5669,9.5951,9.5669,9.5857,1442400.0
2013-08-20 10:30:00,10.17,10.22,10.17,10.21,2499200.0,9.5857,9.6328,9.5857,9.6234,2499200.0
2013-08-20 10:40:00,10.22,10.22,10.2,10.21,1950400.0,9.6328,9.6328,9.614,9.6234,1950400.0
2013-08-20 10:50:00,10.21,10.22,10.2,10.2,504800.0,9.6234,9.6328,9.614,9.614,504800.0
2013-08-20 11:00:00,10.2,10.22,10.2,10.22,928000.0,9.614,9.6328,9.614,9.6328,928000.0
2013-08-20 11:10:00,10.22,10.22,10.2,10.21,476800.0,9.6328,9.6328,9.614,9.6234,476800.0
2013-08-20 11:20:00,10.21,10.22,10.21,10.21,638400.0,9.6234,9.6328,9.6234,9.6234,638400.0
2013-08-20 11:30:00,10.21,10.24,10.21,10.24,1088800.0,9.6234,9.6517,9.6234,9.6517,1088800.0
2013-08-20 11:40:00,10.24,10.26,10.23,10.25,956000.0,9.6517,9.6705,9.6423,9.6611,956000.0
2013-08-20 11:50:00,10.25,10.25,10.24,10.25,388800.0,9.6611,9.6611,9.6517,9.6611,388800.0
2013-08-20 12:00:00,10.25,10.26,10.25,10.25,574400.0,9.6611,9.6705,9.6611,9.6611,574400.0
2013-08-20 12:10:00,10.25,10.26,10.24,10.26,607200.0,9.6611,9.6705,9.6517,9.6705,607200.0
2013-08-20 12:20:00,10.26,10.26,10.25,10.26,542400.0,9.6705,9.6705,9.6611,9.6705,542400.0
2013-08-20 12:30:00,10.26,10.26,10.24,10.24,960000.0,9.6705,9.6705,9.6517,9.6517,960000.0
2013-08-20 12:40:00,10.24,10.24,10.23,10.24,516000.0,9.6517,9.6517,9.6423,9.6517,516000.0
2013-08-20 12:50:00,10.24,10.26,10.24,10.25,395200.0,9.6517,9.6705,9.6517,9.6611,395200.0
2013-08-20 13:00:00,10.25,10.27,10.25,10.26,349600.0,9.6611,9.68,9.6611,9.6705,349600.0
2013-08-20 13:10:00,10.26,10.27,10.26,10.26,260000.0,9.6705,9.68,9.6705,9.6705,260000.0
2013-08-20 13:20:00,10.26,10.26,10.24,10.24,478400.0,9.6705,9.6705,9.6517,9.6517,478400.0
2013-08-20 13:30:00,10.24,10.26,10.24,10.24,788800.0,9.6517,9.6705,9.6517,9.6517,788800.0
2013-08-20 13:40:00,10.24,10.26,10.24,10.26,386400.0,9.6517,9.6705,9.6517,9.6705,386400.0
2013-08-20 13:50:00,10.26,10.26,10.24,10.25,448000.0,9.6705,9.6705,9.6517,9.6611,448000.0
2013-08-20 14:00:00,10.25,10.26,10.24,10.24,272000.0,9.6611,9.6705,9.6517,9.6517,272000.0
2013-08-20 14:10:00,10.25,10.25,10.24,10.24,389600.0,9.6611,9.6611,9.6517,9.6517,389600.0
2013-08-20 14:20:00,10.24,10.26,10.23,10.25,497600.0,9.6517,9.6705,9.6423,9.6611,497600.0
2013-08-20 14:30:00,10.25,10.26,10.23,10.24,541600.0,9.6611,9.6705,9.6423,9.6517,541600.0
2013-08-20 14:40:00,10.24,10.25,10.23,10.24,541600.0,9.6517,9.6611,9.6423,9.6517,541600.0
2013-08-20 14:50:00,10.24,10.25,10.23,10.24,579200.0,9.6517,9.6611,9.6423,9.6517,579200.0
2013-08-20 15:00:00,10.24,10.25,10.23,10.25,540800.0,9.6517,9.6611,9.6423,9.6611,540800.0
2013-08-20 15:10:00,10.25,10.25,10.24,10.25,526400.0,9.6611,9.6611,9.6517,9.6611,526400.0
2013-08-20 15:20:00,10.25,10.25,10.24,10.25,439200.0,9.6611,9.6611,9.6517,9.6611,439200.0
2013-08-20 15:30:00,10.25,10.26,10.24,10.24,868800.0,9.6611,9.6705,9.6517,9.6517,868800.0
2013-08-20 15:40:00,10.24,10.25,10.21,10.22,1594400.0,9.6517,9.6611,9.6234,9.6328,1594400.0
2013-08-20 15:50:00,10.22,10.22,10.2,10.2,1212800.0,9.6328,9.6328,9.614,9.614,1212800.0
2013-08-21 09:30:00,10.14,10.16,10.12,10.16,2880800.0,9.5574,9.5763,9.5386,9.5763,2880800.0
2013-08-21 09:40:00,10.16,10.18,10.14,10.17,2210400.0,9.5763,9.5951,9.5574,9.5857,2210400.0
2013-08-21 09:50:00,10.17,10.17,10.14,10.15,1212800.0,9.5857,9.5857,9.5574,9.5669,1212800.0
2013-08-21 10:00:00,10.15,10.18,10.14,10.15,1487200.0,9.5669,9.5951,9.5574,9.5669,1487200.0
2013-08-21 10:10:00,10.15,10.16,10.12,10.15,1464800.0,9.5669,9.5763,9.5386,9.5669,1464800.0
2013-08-21 10:20:00,10.15,10.16,10.14,10.15,1022400.0,9.5669,9.5763,9.5574,9.5669,1022400.0
2013-08-21 10:30:00,10.15,10.15,10.13,10.15,1022400.0,9.5669,9.5669,9.548,9.5669,1022400.0
2013-08-21 10:40:00,10.15,10.17,10.15,10.16,465600.0,9.5669,9.5857,9.5669,9.5763,465600.0
2013-08-21 10:50:00,10.16,10.17,10.15,10.15,614400.0,9.5763,9.5857,9.5669,9.5669,614400.0
2013-08-21 11:00:00,10.15,10.15,10.13,10.13,973600.0,9.5669,9.5669,9.548,9.548,973600.0
2013-08-21 11:10:00,10.13,10.15,10.13,10.14,968000.0,9.548,9.5669,9.548,9.5574,968000.0
2013-08-21 11:20:00,10.14,10.14,10.11,10.12,1820000.0,9.5574,9.5574,9.5292,9.5386,1820000.0
2013-08-21 11:30:00,10.12,10.13,10.1,10.11,1142400.0,9.5386,9.548,9.5197,9.5292,1142400.0
2013-08-21 11:40:00,10.11,10.12,10.08,10.08,1962400.0,9.5292,9.5386,9.5009,9.5009,1962400.0
2013-08-21 11:50:00,10.08,10.1,10.07,10.1,1597600.0,9.5009,9.5197,9.4915,9.5197,1597600.0
2013-08-21 12:00:00,10.1,10.1,10.09,10.09,646400.0,9.5197,9.5197,9.5103,9.5103,646400.0
2013-08-21 12:10:00,10.09,10.12,10.09,10.12,1523200.0,9.5103,9.5386,9.5103,9.5386,1523200.0
2013-08-21 12:20:00,10.12,10.12,10.11,10.12,681600.0,9.5386,9.5386,9.5292,9.5386,681600.0
2013-08-21 12:30:00,10.12,10.12,10.1,10.11,243200.0,9.5386,9.5386,9.5197,9.5292,243200.0
2013-08-21 12:40:00,10.12,10.13,10.11,10.12,581600.0,9.5386,9.548,9.5292,9.5386,581600.0
2013-08-21 12:50:00,10.12,10.13,10.12,10.13,405600.0,9.5386,9.548,9.5386,9.548,405600.0
2013-08-21 13:00:00,10.13,10.13,10.11,10.12,442400.0,9.548,9.548,9.5292,9.5386,442400.0
2013-08-21 13:10:00,10.12,10.15,10.12,10.14,462400.0,9.5386,9.5669,9.5386,9.5574,462400.0
2013-08-21 13:20:00,10.14,10.14,10.13,10.13,353600.0,9.5574,9.5574,9.548,9.548,353600.0
2013-08-21 13:30:00,10.13,10.14,10.13,10.13,297600.0,9.548,9.5574,9.548,9.548,297600.0
2013-08-21 13:40:00,10.13,10.15,10.13,10.15,450400.0,9.548,9.5669,9.548,9.5669,450400.0
2013-08-21 13:50:00,10.14,10.15,10.14,10.15,393600.0,9.5574,9.5669,9.5574,9.5669,393600.0
2013-08-21 14:00:00,10.15,10.15,10.03,10.09,8399200.0,9.5669,9.5669,9.4537,9.5103,8399200.0
2013-08-21 14:10:00,10.09,10.13,10.08,10.11,4206400.0,9.5103,9.548,9.5009,9.5292,4206400.0
2013-08-21 14:20:00,10.1,10.13,10.07,10.12,2560800.0,9.5197,9.548,9.4915,9.5386,2560800.0
2013-08-21 14:30:00,10.12,10.22,10.12,10.2,3764000.0,9.5386,9.6328,9.5386,9.614,3764000.0
2013-08-21 14:40:00,10.2,10.25,10.19,10.24,2796000.0,9.614,9.6611,9.6046,9.6517,2796000.0
2013-08-21 14:50:00,10.24,10.24,10.21,10.21,1213600.0,9.6517,9.6517,9.6234,9.6234,1213600.0
2013-08-21 15:00:00,10.22,10.22,10.19,10.2,1561600.0,9.6328,9.6328,9.6046,9.614,1561600.0
2013-08-21 15:10:00,10.19,10.22,10.19,10.19,1639200.0,9.6046,9.6328,9.6046,9.6046,1639200.0
2013-08-21 15:20:00,10.18,10.19,10.16,10.17,1154400.0,9.5951,9.6046,9.5763,9.5857,1154400.0
2013-08-21 15:30:00,10.17,10.19,10.14,10.15,991200.0,9.5857,9.6046,9.5574,9.5669,991200.0
2013-08-21 15:40:00,10.15,10.15,10.09,10.11,1844800.0,9.5669,9.5669,9.5103,9.5292,1844800.0
2013-08-21 15:50:00,10.1,10.11,10.06,10.08,2057600.0,9.5197,9.5292,9.482,9.5009,2057600.0
2013-08-22 09:30:00,10.12,10.17,10.12,10.17,2426400.0,9.5386,9.5857,9.5386,9.5857,2426400.0
2013-08-22 09:40:00,10.17,10.19,10.16,10.18,1108800.0,9.5857,9.6046,9.5763,9.5951,1108800.0
2013-08-22 09:50:00,10.18,10.19,10.17,10.17,1236800.0,9.5951,9.6046,9.5857,9.5857,1236800.0
2013-08-22 10:00:00,10.17,10.19,10.16,10.17,1816800.0,9.5857,9.6046,9.5763,9.5857,1816800.0
2013-08-22 10:10:00,10.17,10.21,10.16,10.21,1525600.0,9.5857,9.6234,9.5763,9.6234,1525600.0
2013-08-22 10:20:00,10.21,10.22,10.2,10.21,890400.0,9.6234,9.6328,9.614,9.6234,890400.0
2013-08-22 10:30:00,10.21,10.22,10.21,10.22,616000.0,9.6234,9.6328,9.6234,9.6328,616000.0
2013-08-22 10:40:00,10.22,10.24,10.22,10.23,1964000.0,9.6328,9.6517,9.6328,9.6423,1964000.0
2013-08-22 10:50:00,10.23,10.23,10.22,10.22,1105600.0,9.6423,9.6423,9.6328,9.6328,1105600.0
2013-08-22 11:00:00,10.22,10.23,10.21,10.23,662400.0,9.6328,9.6423,9.6234,9.6423,662400.0
2013-08-22 11:10:00,10.23,10.23,10.2,10.2,727200.0,9.6423,9.6423,9.614,9.614,727200.0
2013-08-22 11:20:00,10.2,10.21,10.18,10.18,1350400.0,9.614,9.6234,9.5951,9.5951,1350400.0
2013-08-22 11:30:00,10.18,10.2,10.18,10.2,741600.0,9.5951,9.614,9.5951,9.614,741600.0
2013-08-22 11:40:00,10.19,10.21,10.18,10.21,749600.0,9.6046,9.6234,9.5951,9.6234,749600.0
2013-08-22 11:50:00,10.21,10.21,10.19,10.21,732800.0,9.6234,9.6234,9.6046,9.6234,732800.0
2013-08-22 12:00:00,10.21,10.22,10.21,10.22,910400.0,9.6234,9.6328,9.6234,9.6328,910400.0
2013-08-22 12:10:00,10.22,10.22,10.22,10.22,304000.0,9.6328,9.6328,9.6328,9.6328,304000.0
2013-08-22 12:20:00,10.22,10.22,10.2,10.2,588800.0,9.6328,9.6328,9.614,9.614,588800.0
2013-08-22 12:30:00,10.2,10.22,10.2,10.22,311200.0,9.614,9.6328,9.614,9.6328,311200.0
2013-08-22 12:40:00,10.22,10.22,10.2,10.2,273600.0,9.6328,9.6328,9.614,9.614,273600.0
2013-08-22 12:50:00,10.2,10.2,10.16,10.18,516800.0,9.614,9.614,9.5763,9.5951,516800.0
2013-08-22 13:00:00,10.17,10.19,10.17,10.19,415200.0,9.5857,9.6046,9.5857,9.6046,415200.0
2013-08-22 13:10:00,10.19,10.21,10.19,10.21,627200.0,9.6046,9.6234,9.6046,9.6234,627200.0
2013-08-22 13:20:00,10.21,10.21,10.2,10.2,223200.0,9.6234,9.6234,9.614,9.614,223200.0
2013-08-22 13:30:00,10.2,10.21,10.19,10.2,338400.0,9.614,9.6234,9.6046,9.614,338400.0
2013-08-22 13:40:00,10.21,10.22,10.21,10.21,206400.0,9.6234,9.6328,9.6234,9.6234,206400.0
2013-08-22 13:50:00,10.21,10.23,10.21,10.22,348800.0,9.6234,9.6423,9.6234,9.6328,348800.0
2013-08-22 14:00:00,10.22,10.23,10.22,10.22,240800.0,9.6328,9.6423,9.6328,9.6328,240800.0
2013-08-22 14:10:00,10.22,10.22,10.21,10.21,324000.0,9.6328,9.6328,9.6234,9.6234,324000.0
2013-08-22 14:20:00,10.21,10.23,10.21,10.23,256000.0,9.6234,9.6423,9.6234,9.6423,256000.0
2013-08-22 14:30:00,10.23,10.25,10.23,10.23,511200.0,9.6423,9.6611,9.6423,9.6423,511200.0
2013-08-22 14:40:00,10.23,10.23,10.22,10.23,259200.0,9.6423,9.6423,9.6328,9.6423,259200.0
2013-08-22 14:50:00,10.23,10.23,10.22,10.22,154400.0,9.6423,9.6423,9.6328,9.6328,154400.0
2013-08-22 15:00:00,10.22,10.23,10.21,10.22,336800.0,9.6328,9.6423,9.6234,9.6328,336800.0
2013-08-22 15:10:00,10.23,10.24,10.23,10.23,224800.0,9.6423,9.6517,9.6423,9.6423,224800.0
2013-08-22 15:20:00,10.23,10.26,10.23,10.26,918400.0,9.6423,9.6705,9.6423,9.6705,918400.0
2013-08-22 15:30:00,10.26,10.28,10.25,10.27,1288800.0,9.6705,9.6894,9.6611,9.68,1288800.0
2013-08-22 15:40:00,10.27,10.27,10.26,10.26,604800.0,9.68,9.68,9.6705,9.6705,604800.0
2013-08-22 15:50:00,10.26,10.26,10.24,10.24,1626400.0,9.6705,9.6705,9.6517,9.6517,1626400.0
2013-08-23 09:30:00,10.31,10.31,10.28,10.3,1912000.0,9.7177,9.7177,9.6894,9.7082,1912000.0
2013-08-23 09:40:00,10.3,10.31,10.26,10.28,1115200.0,9.7082,9.7177,9.6705,9.6894,1115200.0
2013-08-23 09:50:00,10.28,10.28,10.25,10.26,1011200.0,9.6894,9.6894,9.6611,9.6705,1011200.0
2013-08-23 10:00:00,10.26,10.27,10.22,10.24,2259200.0,9.6705,9.68,9.6328,9.6517,2259200.0
2013-08-23 10:10:00,10.24,10.27,10.23,10.26,1364000.0,9.6517,9.68,9.6423,9.6705,1364000.0
2013-08-23 10:20:00,10.26,10.27,10.23,10.25,1464000.0,9.6705,9.68,9.6423,9.6611,1464000.0
2013-08-23 10:30:00,10.24,10.28,10.24,10.27,1230400.0,9.6517,9.6894,9.6517,9.68,1230400.0
2013-08-23 10:40:00,10.27,10.28,10.27,10.27,917600.0,9.68,9.6894,9.68,9.68,917600.0
2013-08-23 10:50:00,10.28,10.31,10.27,10.3,1022400.0,9.6894,9.7177,9.68,9.7082,1022400.0
2013-08-23 11:00:00,10.3,10.31,10.28,10.28,976000.0,9.7082,9.7177,9.6894,9.6894,976000.0
2013-08-23 11:10:00,10.28,10.29,10.28,10.28,640800.0,9.6894,9.6988,9.6894,9.6894,640800.0
2013-08-23 11:20:00,10.29,10.29,10.26,10.27,721600.0,9.6988,9.6988,9.6705,9.68,721600.0
2013-08-23 11:30:00,10.27,10.28,10.27,10.27,392000.0,9.68,9.6894,9.68,9.68,392000.0
2013-08-23 11:40:00,10.27,10.29,10.27,10.29,337600.0,9.68,9.6988,9.68,9.6988,337600.0
2013-08-23 11:50:00,10.29,10.29,10.27,10.27,520000.0,9.6988,9.6988,9.68,9.68,520000.0
2013-08-23 12:00:00,10.28,10.29,10.28,10.28,331200.0,9.6894,9.6988,9.6894,9.6894,331200.0
2013-08-23 12:10:00,10.28,10.29,10.27,10.28,352000.0,9.6894,9.6988,9.68,9.6894,352000.0
2013-08-23 12:20:00,10.28,10.28,10.27,10.28,273600.0,9.6894,9.6894,9.68,9.6894,273600.0
2013-08-23 12:30:00,10.28,10.3,10.28,10.3,321600.0,9.6894,9.7082,9.6894,9.7082,321600.0
2013-08-23 12:40:00,10.3,10.3,10.29,10.29,291200.0,9.7082,9.7082,9.6988,9.6988,291200.0
2013-08-23 12:50:00,10.29,10.3,10.28,10.3,268000.0,9.6988,9.7082,9.6894,9.7082,268000.0
2013-08-23 13:00:00,10.3,10.3,10.28,10.29,200000.0,9.7082,9.7082,9.6894,9.6988,200000.0
2013-08-23 13:10:00,10.29,10.29,10.28,10.28,323200.0,9.6988,9.6988,9.6894,9.6894,323200.0
2013-08-23 13:20:00,10.28,10.29,10.28,10.29,208800.0,9.6894,9.6988,9.6894,9.6988,208800.0
2013-08-23 13:30:00,10.29,10.3,10.29,10.3,249600.0,9.6988,9.7082,9.6988,9.7082,249600.0
2013-08-23 13:40:00,10.3,10.3,10.29,10.29,170400.0,9.7082,9.7082,9.6988,9.6988,170400.0
2013-08-23 13:50:00,10.3,10.31,10.29,10.3,435200.0,9.7082,9.7177,9.6988,9.7082,435200.0
2013-08-23 14:00:00,10.3,10.3,10.29,10.29,420000.0,9.7082,9.7082,9.6988,9.6988,420000.0
2013-08-23 14:10:00,10.29,10.3,10.28,10.29,263200.0,9.6988,9.7082,9.6894,9.6988,263200.0
2013-08-23 14:20:00,10.29,10.29,10.28,10.29,301600.0,9.6988,9.6988,9.6894,9.6988,301600.0
2013-08-23 14:30:00,10.29,10.3,10.29,10.3,228800.0,9.6988,9.7082,9.6988,9.7082,228800.0
2013-08-23 14:40:00,10.3,10.3,10.29,10.3,867200.0,9.7082,9.7082,9.6988,9.7082,867200.0
2013-08-23 14:50:00,10.3,10.3,10.3,10.3,327200.0,9.7082,9.7082,9.7082,9.7082,327200.0
2013-08-23 15:00:00,10.3,10.3,10.29,10.3,359200.0,9.7082,9.7082,9.6988,9.7082,359200.0
2013-08-23 15:10:00,10.3,10.3,10.29,10.3,713600.0,9.7082,9.7082,9.6988,9.7082,713600.0
2013-08-23 15:20:00,10.3,10.31,10.3,10.31,487200.0,9.7082,9.7177,9.7082,9.7177,487200.0
2013-08-23 15:30:00,10.31,10.32,10.3,10.31,474400.0,9.7177,9.7271,9.7082,9.7177,474400.0
2013-08-23 15:40:00,10.31,10.35,10.31,10.34,2009600.0,9.7177,9.7554,9.7177,9.7459,2009600.0
2013-08-23 15:50:00,10.34,10.35,10.32,10.32,2011200.0,9.7459,9.7554,9.7271,9.7271,2011200.0
2013-08-26 09:30:00,10.35,10.35,10.31,10.33,1837600.0,9.7554,9.7554,9.7177,9.7365,1837600.0
2013-08-26 09:40:00,10.34,10.37,10.33,10.36,1641600.0,9.7459,9.7742,9.7365,9.7648,1641600.0
2013-08-26 09:50:00,10.36,10.37,10.34,10.35,1203200.0,9.7648,9.7742,9.7459,9.7554,1203200.0
2013-08-26 10:00:00,10.35,10.37,10.34,10.36,1367200.0,9.7554,9.7742,9.7459,9.7648,1367200.0
2013-08-26 10:10:00,10.37,10.38,10.36,10.37,1076000.0,9.7742,9.7836,9.7648,9.7742,1076000.0
2013-08-26 10:20:00,10.37,10.38,10.37,10.37,1386400.0,9.7742,9.7836,9.7742,9.7742,1386400.0
2013-08-26 10:30:00,10.37,10.38,10.36,10.38,866400.0,9.7742,9.7836,9.7648,9.7836,866400.0
2013-08-26 10:40:00,10.38,10.39,10.37,10.38,901600.0,9.7836,9.7931,9.7742,9.7836,901600.0
2013-08-26 10:50:00,10.38,10.4,10.37,10.39,1170400.0,9.7836,9.8025,9.7742,9.7931,1170400.0
2013-08-26 11:00:00,10.4,10.4,10.39,10.39,863200.0,9.8025,9.8025,9.7931,9.7931,863200.0
2013-08-26 11:10:00,10.39,10.4,10.39,10.39,888000.0,9.7931,9.8025,9.7931,9.7931,888000.0
2013-08-26 11:20:00,10.39,10.4,10.39,10.39,512000.0,9.7931,9.8025,9.7931,9.7931,512000.0
2013-08-26 11:30:00,10.39,10.41,10.39,10.4,470400.0,9.7931,9.8119,9.7931,9.8025,470400.0
2013-08-26 11:40:00,10.39,10.4,10.38,10.39,714400.0,9.7931,9.8025,9.7836,9.7931,714400.0
2013-08-26 11:50:00,10.39,10.39,10.38,10.39,364000.0,9.7931,9.7931,9.7836,9.7931,364000.0
2013-08-26 12:00:00,10.38,10.39,10.37,10.37,522400.0,9.7836,9.7931,9.7742,9.7742,522400.0
2013-08-26 12:10:00,10.37,10.38,10.37,10.38,759200.0,9.7742,9.7836,9.7742,9.7836,759200.0
2013-08-26 12:20:00,10.38,10.39,10.37,10.38,415200.0,9.7836,9.7931,9.7742,9.7836,415200.0
2013-08-26 12:30:00,10.38,10.39,10.38,10.38,337600.0,9.7836,9.7931,9.7836,9.7836,337600.0
2013-08-26 12:40:00,10.38,10.39,10.38,10.38,273600.0,9.7836,9.7931,9.7836,9.7836,273600.0
2013-08-26 12:50:00,10.38,10.39,10.38,10.39,201600.0,9.7836,9.7931,9.7836,9.7931,201600.0
2013-08-26 13:00:00,10.38,10.39,10.38,10.39,417600.0,9.7836,9.7931,9.7836,9.7931,417600.0
2013-08-26 13:10:00,10.39,10.39,10.38,10.38,277600.0,9.7931,9.7931,9.7836,9.7836,277600.0
2013-08-26 13:20:00,10.38,10.39,10.37,10.37,356000.0,9.7836,9.7931,9.7742,9.7742,356000.0
2013-08-26 13:30:00,10.37,10.37,10.36,10.36,595200.0,9.7742,9.7742,9.7648,9.7648,595200.0
2013-08-26 13:40:00,10.36,10.36,10.35,10.35,729600.0,9.7648,9.7648,9.7554,9.7554,729600.0
2013-08-26 13:50:00,10.35,10.36,10.35,10.36,784000.0,9.7554,9.7648,9.7554,9.7648,784000.0
2013-08-26 14:00:00,10.36,10.36,10.35,10.36,572000.0,9.7648,9.7648,9.7554,9.7648,572000.0
2013-08-26 14:10:00,10.36,10.36,10.35,10.36,280800.0,9.7648,9.7648,9.7554,9.7648,280800.0
2013-08-26 14:20:00,10.36,10.37,10.36,10.36,376800.0,9.7648,9.7742,9.7648,9.7648,376800.0
2013-08-26 14:30:00,10.36,10.36,10.35,10.35,394400.0,9.7648,9.7648,9.7554,9.7554,394400.0
2013-08-26 14:40:00,10.35,10.36,10.35,10.35,692000.0,9.7554,9.7648,9.7554,9.7554,692000.0
2013-08-26 14:50:00,10.36,10.36,10.35,10.36,291200.0,9.7648,9.7648,9.7554,9.7648,291200.0
2013-08-26 15:00:00,10.36,10.37,10.36,10.36,352000.0,9.7648,9.7742,9.7648,9.7648,352000.0
2013-08-26 15:10:00,10.36,10.36,10.29,10.3,2151200.0,9.7648,9.7648,9.6988,9.7082,2151200.0
2013-08-26 15:20:00,10.3,10.3,10.24,10.27,3144000.0,9.7082,9.7082,9.6517,9.68,3144000.0
2013-08-26 15:30:00,10.27,10.29,10.26,10.28,2368800.0,9.68,9.6988,9.6705,9.6894,2368800.0
2013-08-26 15:40:00,10.28,10.3,10.27,10.27,1781600.0,9.6894,9.7082,9.68,9.68,1781600.0
2013-08-26 15:50:00,10.27,10.28,10.25,10.25,2404000.0,9.68,9.6894,9.6611,9.6611,2404000.0
2013-08-27 09:30:00,10.04,10.08,10.04,10.08,3256000.0,9.4632,9.5009,9.4632,9.5009,3256000.0
2013-08-27 09:40:00,10.08,10.11,10.08,10.11,5402400.0,9.5009,9.5292,9.5009,9.5292,5402400.0
2013-08-27 09:50:00,10.1,10.12,10.09,10.1,3035200.0,9.5197,9.5386,9.5103,9.5197,3035200.0
2013-08-27 10:00:00,10.09,10.11,10.06,10.07,4222400.0,9.5103,9.5292,9.482,9.4915,4222400.0
2013-08-27 10:10:00,10.07,10.08,10.05,10.06,3875200.0,9.4915,9.5009,9.4726,9.482,3875200.0
2013-08-27 10:20:00,10.06,10.06,10.02,10.03,2600000.0,9.482,9.482,9.4443,9.4537,2600000.0
2013-08-27 10:30:00,10.03,10.05,10.03,10.05,1814400.0,9.4537,9.4726,9.4537,9.4726,1814400.0
2013-08-27 10:40:00,10.05,10.06,10.03,10.03,1833600.0,9.4726,9.482,9.4537,9.4537,1833600.0
2013-08-27 10:50:00,10.03,10.08,10.01,10.07,2627200.0,9.4537,9.5009,9.4349,9.4915,2627200.0
2013-08-27 11:00:00,10.07,10.08,10.05,10.05,1093600.0,9.4915,9.5009,9.4726,9.4726,1093600.0
2013-08-27 11:10:00,10.05,10.07,10.04,10.07,819200.0,9.4726,9.4915,9.4632,9.4915,819200.0
2013-08-27 11:20:00,10.07,10.09,10.06,10.08,2344800.0,9.4915,9.5103,9.482,9.5009,2344800.0
2013-08-27 11:30:00,10.08,10.09,10.05,10.07,2499200.0,9.5009,9.5103,9.4726,9.4915,2499200.0
2013-08-27 11:40:00,10.07,10.08,10.04,10.04,2284000.0,9.4915,9.5009,9.4632,9.4632,2284000.0
2013-08-27 11:50:00,10.04,10.06,10.04,10.06,921600.0,9.4632,9.482,9.4632,9.482,921600.0
2013-08-27 12:00:00,10.06,10.06,10.02,10.03,1509600.0,9.482,9.482,9.4443,9.4537,1509600.0
2013-08-27 12:10:00,10.03,10.04,10.01,10.02,1424000.0,9.4537,9.4632,9.4349,9.4443,1424000.0
2013-08-27 12:20:00,10.02,10.03,10.01,10.02,1500000.0,9.4443,9.4537,9.4349,9.4443,1500000.0
2013-08-27 12:30:00,10.02,10.04,10.01,10.04,1360800.0,9.4443,9.4632,9.4349,9.4632,1360800.0
2013-08-27 12:40:00,10.04,10.04,10.0,10.03,2080000.0,9.4632,9.4632,9.4255,9.4537,2080000.0
2013-08-27 12:50:00,10.03,10.03,10.0,10.01,1468000.0,9.4537,9.4537,9.4255,9.4349,1468000.0
2013-08-27 13:00:00,10.01,10.01,9.99,10.01,1900800.0,9.4349,9.4349,9.416,9.4349,1900800.0
2013-08-27 13:10:00,10.01,10.01,9.99,9.99,2924000.0,9.4349,9.4349,9.416,9.416,2924000.0
2013-08-27 13:20:00,9.99,9.99,9.97,9.98,1563200.0,9.416,9.416,9.3972,9.4066,1563200.0
2013-08-27 13:30:00,9.98,10.0,9.97,9.99,1109600.0,9.4066,9.4255,9.3972,9.416,1109600.0
2013-08-27 13:40:00,9.99,10.02,9.99,10.02,1128000.0,9.416,9.4443,9.416,9.4443,1128000.0
2013-08-27 13:50:00,10.02,10.02,10.0,10.0,964000.0,9.4443,9.4443,9.4255,9.4255,964000.0
2013-08-27 14:00:00,9.99,9.99,9.98,9.98,783200.0,9.416,9.416,9.4066,9.4066,783200.0
2013-08-27 14:10:00,9.98,9.98,9.96,9.97,1544000.0,9.4066,9.4066,9.3878,9.3972,1544000.0
2013-08-27 14:20:00,9.97,9.97,9.94,9.96,2500800.0,9.3972,9.3972,9.3689,9.3878,2500800.0
2013-08-27 14:30:00,9.96,9.96,9.93,9.95,1711200.0,9.3878,9.3878,9.3595,9.3783,1711200.0
2013-08-27 14:40:00,9.95,9.97,9.94,9.96,5563200.0,9.3783,9.3972,9.3689,9.3878,5563200.0
2013-08-27 14:50:00,9.96,9.98,9.95,9.96,2993600.0,9.3878,9.4066,9.3783,9.3878,2993600.0
2013-08-27 15:00:00,9.96,9.99,9.95,9.97,1914400.0,9.3878,9.416,9.3783,9.3972,1914400.0
2013-08-27 15:10:00,9.97,9.97,9.92,9.93,1911200.0,9.3972,9.3972,9.3501,9.3595,1911200.0
2013-08-27 15:20:00,9.93,9.95,9.91,9.93,3029600.0,9.3595,9.3783,9.3406,9.3595,3029600.0
2013-08-27 15:30:00,9.93,9.94,9.9,9.92,2470400.0,9.3595,9.3689,9.3312,9.3501,2470400.0
2013-08-27 15:40:00,9.92,9.95,9.91,9.94,3070400.0,9.3501,9.3783,9.3406,9.3689,3070400.0
2013-08-27 15:50:00,9.94,9.95,9.92,9.92,3209600.0,9.3689,9.3783,9.3501,9.3501,3209600.0
2013-08-28 09:30:00,9.91,9.94,9.88,9.94,3108000.0,9.3406,9.3689,9.3124,9.3689,3108000.0
2013-08-28 09:40:00,9.94,9.97,9.94,9.96,3055200.0,9.3689,9.3972,9.3689,9.3878,3055200.0
2013-08-28 09:50:00,9.96,9.97,9.94,9.94,1317600.0,9.3878,9.3972,9.3689,9.3689,1317600.0
2013-08-28 10:00:00,9.94,9.96,9.92,9.93,2347200.0,9.3689,9.3878,9.3501,9.3595,2347200.0
2013-08-28 10:10:00,9.93,9.97,9.92,9.97,2551200.0,9.3595,9.3972,9.3501,9.3972,2551200.0
2013-08-28 10:20:00,9.97,9.98,9.95,9.96,1884800.0,9.3972,9.4066,9.3783,9.3878,1884800.0
2013-08-28 10:30:00,9.96,9.99,9.95,9.98,1626400.0,9.3878,9.416,9.3783,9.4066,1626400.0
2013-08-28 10:40:00,9.98,9.99,9.97,9.98,627200.0,9.4066,9.416,9.3972,9.4066,627200.0
2013-08-28 10:50:00,9.97,10.0,9.97,9.99,1383200.0,9.3972,9.4255,9.3972,9.416,1383200.0
2013-08-28 11:00:00,9.99,10.0,9.99,9.99,967200.0,9.416,9.4255,9.416,9.416,967200.0
2013-08-28 11:10:00,9.99,10.01,9.99,9.99,980000.0,9.416,9.4349,9.416,9.416,980000.0
2013-08-28 11:20:00,9.99,10.01,9.99,9.99,964000.0,9.416,9.4349,9.416,9.416,964000.0
2013-08-28 11:30:00,9.99,9.99,9.97,9.98,728000.0,9.416,9.416,9.3972,9.4066,728000.0
2013-08-28 11:40:00,9.98,10.0,9.98,9.99,1024000.0,9.4066,9.4255,9.4066,9.416,1024000.0
2013-08-28 11:50:00,10.0,10.03,9.99,10.02,1734400.0,9.4255,9.4537,9.416,9.4443,1734400.0
2013-08-28 12:00:00,10.03,10.03,10.01,10.02,508000.0,9.4537,9.4537,9.4349,9.4443,508000.0
2013-08-28 12:10:00,10.02,10.02,10.01,10.02,555200.0,9.4443,9.4443,9.4349,9.4443,555200.0
2013-08-28 12:20:00,10.02,10.04,10.01,10.03,653600.0,9.4443,9.4632,9.4349,9.4537,653600.0
2013-08-28 12:30:00,10.03,10.04,10.03,10.04,560800.0,9.4537,9.4632,9.4537,9.4632,560800.0
2013-08-28 12:40:00,10.04,10.04,10.03,10.04,482400.0,9.4632,9.4632,9.4537,9.4632,482400.0
2013-08-28 12:50:00,10.04,10.05,10.04,10.04,1135200.0,9.4632,9.4726,9.4632,9.4632,1135200.0
2013-08-28 13:00:00,10.04,10.05,10.04,10.05,654400.0,9.4632,9.4726,9.4632,9.4726,654400.0
2013-08-28 13:10:00,10.05,10.05,10.02,10.03,760800.0,9.4726,9.4726,9.4443,9.4537,760800.0
2013-08-28 13:20:00,10.03,10.04,10.03,10.04,528000.0,9.4537,9.4632,9.4537,9.4632,528000.0
2013-08-28 13:30:00,10.04,10.04,10.02,10.03,464000.0,9.4632,9.4632,9.4443,9.4537,464000.0
2013-08-28 13:40:00,10.04,10.04,10.03,10.04,419200.0,9.4632,9.4632,9.4537,9.4632,419200.0
2013-08-28 13:50:00,10.04,10.05,10.03,10.05,450400.0,9.4632,9.4726,9.4537,9.4726,450400.0
2013-08-28 14:00:00,10.05,10.05,10.03,10.03,642400.0,9.4726,9.4726,9.4537,9.4537,642400.0
2013-08-28 14:10:00,10.03,10.03,10.0,10.0,1003200.0,9.4537,9.4537,9.4255,9.4255,1003200.0
2013-08-28 14:20:00,10.01,10.02,10.0,10.01,508800.0,9.4349,9.4443,9.4255,9.4349,508800.0
2013-08-28 14:30:00,10.01,10.01,9.99,9.99,1110400.0,9.4349,9.4349,9.416,9.416,1110400.0
2013-08-28 14:40:00,9.99,10.0,9.98,10.0,1128000.0,9.416,9.4255,9.4066,9.4255,1128000.0
2013-08-28 14:50:00,10.0,10.01,9.99,10.0,878400.0,9.4255,9.4349,9.416,9.4255,878400.0
2013-08-28 15:00:00,10.0,10.02,9.99,10.02,1267200.0,9.4255,9.4443,9.416,9.4443,1267200.0
2013-08-28 15:10:00,10.02,10.04,10.02,10.02,1602400.0,9.4443,9.4632,9.4443,9.4443,1602400.0
2013-08-28 15:20:00,10.02,10.04,10.02,10.03,707200.0,9.4443,9.4632,9.4443,9.4537,707200.0
2013-08-28 15:30:00,10.03,10.04,10.02,10.02,1012000.0,9.4537,9.4632,9.4443,9.4443,1012000.0
2013-08-28 15:40:00,10.02,10.02,9.99,10.0,996000.0,9.4443,9.4443,9.416,9.4255,996000.0
2013-08-28 15:50:00,9.99,10.0,9.98,9.98,2956000.0,9.416,9.4255,9.4066,9.4066,2956000.0
2013-08-29 09:30:00,9.94,9.99,9.92,9.99,2332800.0,9.3689,9.416,9.3501,9.416,2332800.0
2013-08-29 09:40:00,9.99,10.02,9.99,10.01,2166400.0,9.416,9.4443,9.416,9.4349,2166400.0
2013-08-29 09:50:00,10.01,10.05,10.01,10.02,1940800.0,9.4349,9.4726,9.4349,9.4443,1940800.0
2013-08-29 10:00:00,10.02,10.04,10.02,10.04,1290400.0,9.4443,9.4632,9.4443,9.4632,1290400.0
2013-08-29 10:10:00,10.04,10.06,10.03,10.05,2674400.0,9.4632,9.482,9.4537,9.4726,2674400.0
2013-08-29 10:20:00,10.06,10.06,10.03,10.04,1310400.0,9.482,9.482,9.4537,9.4632,1310400.0
2013-08-29 10:30:00,10.03,10.08,10.03,10.08,1616000.0,9.4537,9.5009,9.4537,9.5009,1616000.0
2013-08-29 10:40:00,10.08,10.11,10.08,10.1,1725600.0,9.5009,9.5292,9.5009,9.5197,1725600.0
2013-08-29 10:50:00,10.09,10.11,10.09,10.1,1049600.0,9.5103,9.5292,9.5103,9.5197,1049600.0
2013-08-29 11:00:00,10.1,10.11,10.09,10.09,640800.0,9.5197,9.5292,9.5103,9.5103,640800.0
2013-08-29 11:10:00,10.09,10.11,10.09,10.1,826400.0,9.5103,9.5292,9.5103,9.5197,826400.0
2013-08-29 11:20:00,10.1,10.12,10.1,10.12,924800.0,9.5197,9.5386,9.5197,9.5386,924800.0
2013-08-29 11:30:00,10.11,10.12,10.1,10.11,1003200.0,9.5292,9.5386,9.5197,9.5292,1003200.0
2013-08-29 11:40:00,10.11,10.12,10.1,10.11,612800.0,9.5292,9.5386,9.5197,9.5292,612800.0
2013-08-29 11:50:00,10.11,10.12,10.11,10.12,466400.0,9.5292,9.5386,9.5292,9.5386,466400.0
2013-08-29 12:00:00,10.12,10.12,10.11,10.11,502400.0,9.5386,9.5386,9.5292,9.5292,502400.0
2013-08-29 12:10:00,10.1,10.1,10.09,10.1,1051200.0,9.5197,9.5197,9.5103,9.5197,1051200.0
2013-08-29 12:20:00,10.1,10.1,10.09,10.1,410400.0,9.5197,9.5197,9.5103,9.5197,410400.0
2013-08-29 12:30:00,10.1,10.1,10.08,10.08,1115200.0,9.5197,9.5197,9.5009,9.5009,1115200.0
2013-08-29 12:40:00,10.08,10.09,10.07,10.08,1136000.0,9.5009,9.5103,9.4915,9.5009,1136000.0
2013-08-29 12:50:00,10.08,10.09,10.08,10.09,816000.0,9.5009,9.5103,9.5009,9.5103,816000.0
2013-08-29 13:00:00,10.09,10.11,10.08,10.1,752800.0,9.5103,9.5292,9.5009,9.5197,752800.0
2013-08-29 13:10:00,10.1,10.1,10.09,10.09,543200.0,9.5197,9.5197,9.5103,9.5103,543200.0
2013-08-29 13:20:00,10.09,10.09,10.06,10.07,1234400.0,9.5103,9.5103,9.482,9.4915,1234400.0
2013-08-29 13:30:00,10.07,10.07,10.04,10.05,1521600.0,9.4915,9.4915,9.4632,9.4726,1521600.0
2013-08-29 13:40:00,10.05,10.06,10.04,10.05,792000.0,9.4726,9.482,9.4632,9.4726,792000.0
2013-08-29 13:50:00,10.05,10.06,10.03,10.05,979200.0,9.4726,9.482,9.4537,9.4726,979200.0
2013-08-29 14:00:00,10.05,10.08,10.04,10.07,1036000.0,9.4726,9.5009,9.4632,9.4915,1036000.0
2013-08-29 14:10:00,10.07,10.07,10.05,10.06,628800.0,9.4915,9.4915,9.4726,9.482,628800.0
2013-08-29 14:20:00,10.06,10.08,10.06,10.06,868800.0,9.482,9.5009,9.482,9.482,868800.0
2013-08-29 14:30:00,10.06,10.08,10.06,10.07,813600.0,9.482,9.5009,9.482,9.4915,813600.0
2013-08-29 14:40:00,10.07,10.08,10.07,10.08,581600.0,9.4915,9.5009,9.4915,9.5009,581600.0
2013-08-29 14:50:00,10.08,10.08,10.07,10.08,611200.0,9.5009,9.5009,9.4915,9.5009,611200.0
2013-08-29 15:00:00,10.08,10.08,10.04,10.06,992000.0,9.5009,9.5009,9.4632,9.482,992000.0
2013-08-29 15:10:00,10.06,10.07,10.05,10.06,785600.0,9.482,9.4915,9.4726,9.482,785600.0
2013-08-29 15:20:00,10.06,10.06,10.02,10.03,1064000.0,9.482,9.482,9.4443,9.4537,1064000.0
2013-08-29 15:30:00,10.03,10.03,10.0,10.02,1415200.0,9.4537,9.4537,9.4255,9.4443,1415200.0
2013-08-29 15:40:00,10.01,10.04,10.01,10.03,1120000.0,9.4349,9.4632,9.4349,9.4537,1120000.0
2013-08-29 15:50:00,10.03,10.04,10.01,10.01,1467200.0,9.4537,9.4632,9.4349,9.4349,1467200.0
2013-08-30 09:30:00,10.06,10.06,10.01,10.02,2102400.0,9.482,9.482,9.4349,9.4443,2102400.0
2013-08-30 09:40:00,10.03,10.04,10.0,10.01,1771200.0,9.4537,9.4632,9.4255,9.4349,1771200.0
2013-08-30 09:50:00,10.01,10.04,10.0,10.01,1018400.0,9.4349,9.4632,9.4255,9.4349,1018400.0
2013-08-30 10:00:00,10.01,10.01,9.97,9.99,1456800.0,9.4349,9.4349,9.3972,9.416,1456800.0
2013-08-30 10:10:00,9.99,9.99,9.96,9.99,1564800.0,9.416,9.416,9.3878,9.416,1564800.0
2013-08-30 10:20:00,9.99,10.0,9.98,9.98,827200.0,9.416,9.4255,9.4066,9.4066,827200.0
2013-08-30 10:30:00,9.98,10.0,9.97,9.98,1425600.0,9.4066,9.4255,9.3972,9.4066,1425600.0
2013-08-30 10:40:00,9.98,9.98,9.94,9.96,1852800.0,9.4066,9.4066,9.3689,9.3878,1852800.0
2013-08-30 10:50:00,9.96,9.96,9.94,9.95,925600.0,9.3878,9.3878,9.3689,9.3783,925600.0
2013-08-30 11:00:00,9.95,9.97,9.94,9.97,812000.0,9.3783,9.3972,9.3689,9.3972,812000.0
2013-08-30 11:10:00,9.97,9.98,9.97,9.97,584800.0,9.3972,9.4066,9.3972,9.3972,584800.0
2013-08-30 11:20:00,9.97,9.98,9.95,9.95,604000.0,9.3972,9.4066,9.3783,9.3783,604000.0
2013-08-30 11:30:00,9.95,9.96,9.94,9.94,757600.0,9.3783,9.3878,9.3689,9.3689,757600.0
2013-08-30 11:40:00,9.94,9.96,9.93,9.96,1010400.0,9.3689,9.3878,9.3595,9.3878,1010400.0
2013-08-30 11:50:00,9.96,9.96,9.94,9.94,769600.0,9.3878,9.3878,9.3689,9.3689,769600.0
2013-08-30 12:00:00,9.94,9.96,9.93,9.95,507200.0,9.3689,9.3878,9.3595,9.3783,507200.0
2013-08-30 12:10:00,9.95,9.97,9.95,9.97,779200.0,9.3783,9.3972,9.3783,9.3972,779200.0
2013-08-30 12:20:00,9.97,9.97,9.95,9.97,687200.0,9.3972,9.3972,9.3783,9.3972,687200.0
2013-08-30 12:30:00,9.97,9.97,9.95,9.95,841600.0,9.3972,9.3972,9.3783,9.3783,841600.0
2013-08-30 12:40:00,9.95,9.96,9.95,9.96,466400.0,9.3783,9.3878,9.3783,9.3878,466400.0
2013-08-30 12:50:00,9.96,9.97,9.95,9.97,780000.0,9.3878,9.3972,9.3783,9.3972,780000.0
2013-08-30 13:00:00,9.96,9.96,9.9,9.9,2217600.0,9.3878,9.3878,9.3312,9.3312,2217600.0
2013-08-30 13:10:00,9.9,10.0,9.9,9.98,4146400.0,9.3312,9.4255,9.3312,9.4066,4146400.0
2013-08-30 13:20:00,9.99,9.99,9.95,9.98,1416000.0,9.416,9.416,9.3783,9.4066,1416000.0
2013-08-30 13:30:00,9.98,9.98,9.96,9.97,650400.0,9.4066,9.4066,9.3878,9.3972,650400.0
2013-08-30 13:40:00,9.96,9.99,9.96,9.98,1063200.0,9.3878,9.416,9.3878,9.4066,1063200.0
2013-08-30 13:50:00,9.98,9.99,9.94,9.94,776800.0,9.4066,9.416,9.3689,9.3689,776800.0
2013-08-30 14:00:00,9.94,9.95,9.93,9.94,534400.0,9.3689,9.3783,9.3595,9.3689,534400.0
2013-08-30 14:10:00,9.95,9.95,9.94,9.95,428800.0,9.3783,9.3783,9.3689,9.3783,428800.0
2013-08-30 14:20:00,9.95,9.96,9.94,9.95,535200.0,9.3783,9.3878,9.3689,9.3783,535200.0
2013-08-30 14:30:00,9.95,9.99,9.94,9.98,1208000.0,9.3783,9.416,9.3689,9.4066,1208000.0
2013-08-30 14:40:00,9.98,9.98,9.97,9.97,1016000.0,9.4066,9.4066,9.3972,9.3972,1016000.0
2013-08-30 14:50:00,9.98,9.99,9.97,9.98,1028800.0,9.4066,9.416,9.3972,9.4066,1028800.0
2013-08-30 15:00:00,9.97,9.99,9.96,9.97,1265600.0,9.3972,9.416,9.3878,9.3972,1265600.0
2013-08-30 15:10:00,9.97,9.99,9.96,9.98,1368800.0,9.3972,9.416,9.3878,9.4066,1368800.0
2013-08-30 15:20:00,9.98,9.99,9.97,9.98,1484000.0,9.4066,9.416,9.3972,9.4066,1484000.0
2013-08-30 15:30:00,9.97,9.97,9.95,9.95,798400.0,9.3972,9.3972,9.3783,9.3783,798400.0
2013-08-30 15:40:00,9.95,9.95,9.92,9.92,1917600.0,9.3783,9.3783,9.3501,9.3501,1917600.0
2013-08-30 15:50:00,9.93,9.97,9.89,9.94,3949600.0,9.3595,9.3972,9.3218,9.3689,3949600.0
2013-09-03 09:30:00,10.14,10.19,10.14,10.17,2984800.0,9.5574,9.6046,9.5574,9.5857,2984800.0
2013-09-03 09:40:00,10.17,10.18,10.15,10.15,1344000.0,9.5857,9.5951,9.5669,9.5669,1344000.0
2013-09-03 09:50:00,10.15,10.16,10.14,10.15,1744000.0,9.5669,9.5763,9.5574,9.5669,1744000.0
2013-09-03 10:00:00,10.15,10.16,10.12,10.14,2056800.0,9.5669,9.5763,9.5386,9.5574,2056800.0
2013-09-03 10:10:00,10.14,10.17,10.13,10.13,1836800.0,9.5574,9.5857,9.548,9.548,1836800.0
2013-09-03 10:20:00,10.13,10.13,10.11,10.13,814400.0,9.548,9.548,9.5292,9.548,814400.0
2013-09-03 10:30:00,10.13,10.15,10.12,10.15,667200.0,9.548,9.5669,9.5386,9.5669,667200.0
2013-09-03 10:40:00,10.15,10.16,10.14,10.15,708000.0,9.5669,9.5763,9.5574,9.5669,708000.0
2013-09-03 10:50:00,10.15,10.15,10.12,10.12,827200.0,9.5669,9.5669,9.5386,9.5386,827200.0
2013-09-03 11:00:00,10.12,10.14,10.12,10.13,403200.0,9.5386,9.5574,9.5386,9.548,403200.0
2013-09-03 11:10:00,10.14,10.15,10.11,10.11,815200.0,9.5574,9.5669,9.5292,9.5292,815200.0
2013-09-03 11:20:00,10.11,10.11,10.04,10.04,2988000.0,9.5292,9.5292,9.4632,9.4632,2988000.0
2013-09-03 11:30:00,10.04,10.06,10.04,10.05,2257600.0,9.4632,9.482,9.4632,9.4726,2257600.0
2013-09-03 11:40:00,10.05,10.06,10.02,10.05,1813600.0,9.4726,9.482,9.4443,9.4726,1813600.0
2013-09-03 11:50:00,10.05,10.06,10.04,10.04,1141600.0,9.4726,9.482,9.4632,9.4632,1141600.0
2013-09-03 12:00:00,10.04,10.06,10.03,10.06,1172800.0,9.4632,9.482,9.4537,9.482,1172800.0
2013-09-03 12:10:00,10.06,10.06,10.02,10.03,841600.0,9.482,9.482,9.4443,9.4537,841600.0
2013-09-03 12:20:00,10.03,10.04,10.02,10.04,940800.0,9.4537,9.4632,9.4443,9.4632,940800.0
2013-09-03 12:30:00,10.04,10.05,10.03,10.04,796800.0,9.4632,9.4726,9.4537,9.4632,796800.0
2013-09-03 12:40:00,10.03,10.04,9.99,10.0,1470400.0,9.4537,9.4632,9.416,9.4255,1470400.0
2013-09-03 12:50:00,10.01,10.01,9.99,9.99,608800.0,9.4349,9.4349,9.416,9.416,608800.0
2013-09-03 13:00:00,9.99,10.0,9.97,10.0,1392000.0,9.416,9.4255,9.3972,9.4255,1392000.0
2013-09-03 13:10:00,9.99,10.01,9.98,9.98,1097600.0,9.416,9.4349,9.4066,9.4066,1097600.0
2013-09-03 13:20:00,9.98,10.01,9.97,10.01,1185600.0,9.4066,9.4349,9.3972,9.4349,1185600.0
2013-09-03 13:30:00,10.0,10.01,9.99,10.0,856000.0,9.4255,9.4349,9.416,9.4255,856000.0
2013-09-03 13:40:00,10.0,10.01,9.97,9.97,1670400.0,9.4255,9.4349,9.3972,9.3972,1670400.0
2013-09-03 13:50:00,9.97,9.99,9.97,9.97,967200.0,9.3972,9.416,9.3972,9.3972,967200.0
2013-09-03 14:00:00,9.97,10.0,9.97,9.99,999200.0,9.3972,9.4255,9.3972,9.416,999200.0
2013-09-03 14:10:00,9.99,10.01,9.99,10.0,1240000.0,9.416,9.4349,9.416,9.4255,1240000.0
2013-09-03 14:20:00,10.0,10.0,9.96,9.99,1461600.0,9.4255,9.4255,9.3878,9.416,1461600.0
2013-09-03 14:30:00,9.99,10.01,9.98,9.99,1420800.0,9.416,9.4349,9.4066,9.416,1420800.0
2013-09-03 14:40:00,9.99,9.99,9.96,9.98,984000.0,9.416,9.416,9.3878,9.4066,984000.0
2013-09-03 14:50:00,9.98,10.01,9.96,10.0,1549600.0,9.4066,9.4349,9.3878,9.4255,1549600.0
2013-09-03 15:00:00,10.01,10.05,10.0,10.04,2549600.0,9.4349,9.4726,9.4255,9.4632,2549600.0
2013-09-03 15:10:00,10.04,10.05,10.03,10.03,1267200.0,9.4632,9.4726,9.4537,9.4537,1267200.0
2013-09-03 15:20:00,10.03,10.04,10.02,10.03,1108000.0,9.4537,9.4632,9.4443,9.4537,1108000.0
2013-09-03 15:30:00,10.03,10.05,10.03,10.05,1015200.0,9.4537,9.4726,9.4537,9.4726,1015200.0
2013-09-03 15:40:00,10.05,10.06,10.01,10.02,2836000.0,9.4726,9.482,9.4349,9.4443,2836000.0
2013-09-03 15:50:00,10.02,10.04,10.02,10.04,1792800.0,9.4443,9.4632,9.4443,9.4632,1792800.0
2013-09-04 09:30:00,10.05,10.06,10.01,10.03,2430400.0,9.4726,9.482,9.4349,9.4537,2430400.0
2013-09-04 09:40:00,10.03,10.09,10.03,10.08,1485600.0,9.4537,9.5103,9.4537,9.5009,1485600.0
2013-09-04 09:50:00,10.09,10.11,10.09,10.1,2152800.0,9.5103,9.5292,9.5103,9.5197,2152800.0
2013-09-04 10:00:00,10.1,10.13,10.1,10.12,1332800.0,9.5197,9.548,9.5197,9.5386,1332800.0
2013-09-04 10:10:00,10.12,10.15,10.12,10.13,1777600.0,9.5386,9.5669,9.5386,9.548,1777600.0
2013-09-04 10:20:00,10.14,10.15,10.13,10.15,1112800.0,9.5574,9.5669,9.548,9.5669,1112800.0
2013-09-04 10:30:00,10.15,10.15,10.14,10.15,664800.0,9.5669,9.5669,9.5574,9.5669,664800.0
2013-09-04 10:40:00,10.15,10.16,10.14,10.15,516800.0,9.5669,9.5763,9.5574,9.5669,516800.0
2013-09-04 10:50:00,10.15,10.16,10.15,10.15,922400.0,9.5669,9.5763,9.5669,9.5669,922400.0
2013-09-04 11:00:00,10.15,10.18,10.15,10.18,1022400.0,9.5669,9.5951,9.5669,9.5951,1022400.0
2013-09-04 11:10:00,10.18,10.18,10.17,10.17,888800.0,9.5951,9.5951,9.5857,9.5857,888800.0
2013-09-04 11:20:00,10.17,10.18,10.16,10.17,472000.0,9.5857,9.5951,9.5763,9.5857,472000.0
2013-09-04 11:30:00,10.17,10.19,10.17,10.18,560800.0,9.5857,9.6046,9.5857,9.5951,560800.0
2013-09-04 11:40:00,10.18,10.21,10.18,10.2,1337600.0,9.5951,9.6234,9.5951,9.614,1337600.0
2013-09-04 11:50:00,10.2,10.23,10.2,10.22,761600.0,9.614,9.6423,9.614,9.6328,761600.0
2013-09-04 12:00:00,10.22,10.23,10.21,10.22,662400.0,9.6328,9.6423,9.6234,9.6328,662400.0
2013-09-04 12:10:00,10.22,10.23,10.21,10.21,551200.0,9.6328,9.6423,9.6234,9.6234,551200.0
2013-09-04 12:20:00,10.21,10.22,10.21,10.21,231200.0,9.6234,9.6328,9.6234,9.6234,231200.0
2013-09-04 12:30:00,10.21,10.23,10.21,10.23,336000.0,9.6234,9.6423,9.6234,9.6423,336000.0
2013-09-04 12:40:00,10.22,10.22,10.21,10.22,329600.0,9.6328,9.6328,9.6234,9.6328,329600.0
2013-09-04 12:50:00,10.22,10.22,10.21,10.22,339200.0,9.6328,9.6328,9.6234,9.6328,339200.0
2013-09-04 13:00:00,10.22,10.22,10.21,10.22,413600.0,9.6328,9.6328,9.6234,9.6328,413600.0
2013-09-04 13:10:00,10.22,10.24,10.21,10.23,345600.0,9.6328,9.6517,9.6234,9.6423,345600.0
2013-09-04 13:20:00,10.23,10.24,10.23,10.23,387200.0,9.6423,9.6517,9.6423,9.6423,387200.0
2013-09-04 13:30:00,10.23,10.24,10.22,10.23,565600.0,9.6423,9.6517,9.6328,9.6423,565600.0
2013-09-04 13:40:00,10.23,10.24,10.22,10.22,415200.0,9.6423,9.6517,9.6328,9.6328,415200.0
2013-09-04 13:50:00,10.22,10.22,10.2,10.21,467200.0,9.6328,9.6328,9.614,9.6234,467200.0
2013-09-04 14:00:00,10.21,10.22,10.2,10.2,1378400.0,9.6234,9.6328,9.614,9.614,1378400.0
2013-09-04 14:10:00,10.2,10.21,10.2,10.21,1100800.0,9.614,9.6234,9.614,9.6234,1100800.0
2013-09-04 14:20:00,10.21,10.21,10.2,10.21,486400.0,9.6234,9.6234,9.614,9.6234,486400.0
2013-09-04 14:30:00,10.21,10.21,10.2,10.21,614400.0,9.6234,9.6234,9.614,9.6234,614400.0
2013-09-04 14:40:00,10.2,10.22,10.2,10.21,328000.0,9.614,9.6328,9.614,9.6234,328000.0
2013-09-04 14:50:00,10.21,10.23,10.21,10.22,780800.0,9.6234,9.6423,9.6234,9.6328,780800.0
2013-09-04 15:00:00,10.22,10.23,10.21,10.22,500800.0,9.6328,9.6423,9.6234,9.6328,500800.0
2013-09-04 15:10:00,10.22,10.24,10.22,10.23,472800.0,9.6328,9.6517,9.6328,9.6423,472800.0
2013-09-04 15:20:00,10.23,10.24,10.19,10.21,2201600.0,9.6423,9.6517,9.6046,9.6234,2201600.0
2013-09-04 15:30:00,10.21,10.21,10.18,10.19,1035200.0,9.6234,9.6234,9.5951,9.6046,1035200.0
2013-09-04 15:40:00,10.19,10.22,10.18,10.21,1270400.0,9.6046,9.6328,9.5951,9.6234,1270400.0
2013-09-04 15:50:00,10.21,10.21,10.18,10.21,1305600.0,9.6234,9.6234,9.5951,9.6234,1305600.0
2013-09-05 09:30:00,10.22,10.26,10.2,10.26,1888000.0,9.6328,9.6705,9.614,9.6705,1888000.0
2013-09-05 09:40:00,10.26,10.29,10.24,10.28,1690400.0,9.6705,9.6988,9.6517,9.6894,1690400.0
2013-09-05 09:50:00,10.28,10.28,10.27,10.28,1001600.0,9.6894,9.6894,9.68,9.6894,1001600.0
2013-09-05 10:00:00,10.28,10.28,10.25,10.27,1283200.0,9.6894,9.6894,9.6611,9.68,1283200.0
2013-09-05 10:10:00,10.27,10.28,10.26,10.28,705600.0,9.68,9.6894,9.6705,9.6894,705600.0
2013-09-05 10:20:00,10.28,10.28,10.26,10.27,867200.0,9.6894,9.6894,9.6705,9.68,867200.0
2013-09-05 10:30:00,10.27,10.27,10.22,10.24,1524800.0,9.68,9.68,9.6328,9.6517,1524800.0
2013-09-05 10:40:00,10.24,10.25,10.22,10.23,876800.0,9.6517,9.6611,9.6328,9.6423,876800.0
2013-09-05 10:50:00,10.24,10.26,10.22,10.22,907200.0,9.6517,9.6705,9.6328,9.6328,907200.0
2013-09-05 11:00:00,10.22,10.24,10.22,10.24,990400.0,9.6328,9.6517,9.6328,9.6517,990400.0
2013-09-05 11:10:00,10.24,10.25,10.24,10.24,679200.0,9.6517,9.6611,9.6517,9.6517,679200.0
2013-09-05 11:20:00,10.24,10.24,10.22,10.23,872000.0,9.6517,9.6517,9.6328,9.6423,872000.0
2013-09-05 11:30:00,10.24,10.26,10.23,10.25,552000.0,9.6517,9.6705,9.6423,9.6611,552000.0
2013-09-05 11:40:00,10.24,10.26,10.24,10.25,513600.0,9.6517,9.6705,9.6517,9.6611,513600.0
2013-09-05 11:50:00,10.25,10.26,10.25,10.26,404800.0,9.6611,9.6705,9.6611,9.6705,404800.0
2013-09-05 12:00:00,10.25,10.26,10.24,10.25,417600.0,9.6611,9.6705,9.6517,9.6611,417600.0
2013-09-05 12:10:00,10.25,10.25,10.23,10.24,1192800.0,9.6611,9.6611,9.6423,9.6517,1192800.0
2013-09-05 12:20:00,10.24,10.25,10.23,10.24,472000.0,9.6517,9.6611,9.6423,9.6517,472000.0
2013-09-05 12:30:00,10.24,10.24,10.23,10.24,461600.0,9.6517,9.6517,9.6423,9.6517,461600.0
2013-09-05 12:40:00,10.24,10.25,10.24,10.24,316000.0,9.6517,9.6611,9.6517,9.6517,316000.0
2013-09-05 12:50:00,10.24,10.25,10.24,10.24,747200.0,9.6517,9.6611,9.6517,9.6517,747200.0
2013-09-05 13:00:00,10.24,10.24,10.23,10.23,528000.0,9.6517,9.6517,9.6423,9.6423,528000.0
2013-09-05 13:10:00,10.23,10.24,10.23,10.24,864800.0,9.6423,9.6517,9.6423,9.6517,864800.0
2013-09-05 13:20:00,10.24,10.25,10.24,10.24,454400.0,9.6517,9.6611,9.6517,9.6517,454400.0
2013-09-05 13:30:00,10.24,10.25,10.24,10.24,271200.0,9.6517,9.6611,9.6517,9.6517,271200.0
2013-09-05 13:40:00,10.24,10.26,10.24,10.25,557600.0,9.6517,9.6705,9.6517,9.6611,557600.0
2013-09-05 13:50:00,10.25,10.26,10.23,10.24,528000.0,9.6611,9.6705,9.6423,9.6517,528000.0
2013-09-05 14:00:00,10.23,10.24,10.23,10.24,716800.0,9.6423,9.6517,9.6423,9.6517,716800.0
2013-09-05 14:10:00,10.24,10.25,10.24,10.25,363200.0,9.6517,9.6611,9.6517,9.6611,363200.0
2013-09-05 14:20:00,10.25,10.25,10.24,10.25,453600.0,9.6611,9.6611,9.6517,9.6611,453600.0
2013-09-05 14:30:00,10.25,10.26,10.25,10.25,432000.0,9.6611,9.6705,9.6611,9.6611,432000.0
2013-09-05 14:40:00,10.25,10.26,10.24,10.25,387200.0,9.6611,9.6705,9.6517,9.6611,387200.0
2013-09-05 14:50:00,10.25,10.27,10.25,10.26,1196000.0,9.6611,9.68,9.6611,9.6705,1196000.0
2013-09-05 15:00:00,10.26,10.26,10.25,10.25,373600.0,9.6705,9.6705,9.6611,9.6611,373600.0
2013-09-05 15:10:00,10.25,10.25,10.24,10.25,444800.0,9.6611,9.6611,9.6517,9.6611,444800.0
2013-09-05 15:20:00,10.25,10.25,10.24,10.24,345600.0,9.6611,9.6611,9.6517,9.6517,345600.0
2013-09-05 15:30:00,10.24,10.24,10.23,10.23,772800.0,9.6517,9.6517,9.6423,9.6423,772800.0
2013-09-05 15:40:00,10.23,10.24,10.22,10.23,840800.0,9.6423,9.6517,9.6328,9.6423,840800.0
2013-09-05 15:50:00,10.23,10.23,10.22,10.23,1170400.0,9.6423,9.6423,9.6328,9.6423,1170400.0
2013-09-06 09:30:00,10.3,10.32,10.26,10.27,2090400.0,9.7082,9.7271,9.6705,9.68,2090400.0
2013-09-06 09:40:00,10.27,10.27,10.1,10.15,6620800.0,9.68,9.68,9.5197,9.5669,6620800.0
2013-09-06 09:50:00,10.15,10.16,10.12,10.13,4445600.0,9.5669,9.5763,9.5386,9.548,4445600.0
2013-09-06 10:00:00,10.13,10.13,10.05,10.12,5001600.0,9.548,9.548,9.4726,9.5386,5001600.0
2013-09-06 10:10:00,10.12,10.17,10.11,10.15,3578400.0,9.5386,9.5857,9.5292,9.5669,3578400.0
2013-09-06 10:20:00,10.15,10.18,10.15,10.17,3710400.0,9.5669,9.5951,9.5669,9.5857,3710400.0
2013-09-06 10:30:00,10.17,10.19,10.17,10.18,2825600.0,9.5857,9.6046,9.5857,9.5951,2825600.0
2013-09-06 10:40:00,10.18,10.25,10.18,10.24,2576000.0,9.5951,9.6611,9.5951,9.6517,2576000.0
2013-09-06 10:50:00,10.24,10.28,10.23,10.27,1855200.0,9.6517,9.6894,9.6423,9.68,1855200.0
2013-09-06 11:00:00,10.27,10.31,10.27,10.29,1440800.0,9.68,9.7177,9.68,9.6988,1440800.0
2013-09-06 11:10:00,10.29,10.31,10.28,10.28,1980000.0,9.6988,9.7177,9.6894,9.6894,1980000.0
2013-09-06 11:20:00,10.28,10.3,10.28,10.3,757600.0,9.6894,9.7082,9.6894,9.7082,757600.0
2013-09-06 11:30:00,10.3,10.31,10.29,10.3,1365600.0,9.7082,9.7177,9.6988,9.7082,1365600.0
2013-09-06 11:40:00,10.3,10.31,10.29,10.3,682400.0,9.7082,9.7177,9.6988,9.7082,682400.0
2013-09-06 11:50:00,10.3,10.31,10.29,10.3,769600.0,9.7082,9.7177,9.6988,9.7082,769600.0
2013-09-06 12:00:00,10.3,10.31,10.29,10.3,624800.0,9.7082,9.7177,9.6988,9.7082,624800.0
2013-09-06 12:10:00,10.3,10.31,10.3,10.31,639200.0,9.7082,9.7177,9.7082,9.7177,639200.0
2013-09-06 12:20:00,10.31,10.31,10.3,10.3,725600.0,9.7177,9.7177,9.7082,9.7082,725600.0
2013-09-06 12:30:00,10.3,10.3,10.27,10.27,955200.0,9.7082,9.7082,9.68,9.68,955200.0
2013-09-06 12:40:00,10.27,10.28,10.26,10.27,545600.0,9.68,9.6894,9.6705,9.68,545600.0
2013-09-06 12:50:00,10.27,10.29,10.27,10.28,465600.0,9.68,9.6988,9.68,9.6894,465600.0
2013-09-06 13:00:00,10.29,10.31,10.28,10.3,884000.0,9.6988,9.7177,9.6894,9.7082,884000.0
2013-09-06 13:10:00,10.3,10.31,10.3,10.31,644000.0,9.7082,9.7177,9.7082,9.7177,644000.0
2013-09-06 13:20:00,10.31,10.32,10.3,10.31,504800.0,9.7177,9.7271,9.7082,9.7177,504800.0
2013-09-06 13:30:00,10.3,10.31,10.3,10.31,371200.0,9.7082,9.7177,9.7082,9.7177,371200.0
2013-09-06 13:40:00,10.31,10.34,10.3,10.34,1446400.0,9.7177,9.7459,9.7082,9.7459,1446400.0
2013-09-06 13:50:00,10.34,10.35,10.34,10.34,1191200.0,9.7459,9.7554,9.7459,9.7459,1191200.0
2013-09-06 14:00:00,10.34,10.36,10.33,10.35,1228800.0,9.7459,9.7648,9.7365,9.7554,1228800.0
2013-09-06 14:10:00,10.35,10.35,10.33,10.33,656800.0,9.7554,9.7554,9.7365,9.7365,656800.0
2013-09-06 14:20:00,10.33,10.34,10.33,10.34,344000.0,9.7365,9.7459,9.7365,9.7459,344000.0
2013-09-06 14:30:00,10.34,10.35,10.33,10.34,507200.0,9.7459,9.7554,9.7365,9.7459,507200.0
2013-09-06 14:40:00,10.34,10.34,10.32,10.33,871200.0,9.7459,9.7459,9.7271,9.7365,871200.0
2013-09-06 14:50:00,10.34,10.34,10.31,10.32,1000800.0,9.7459,9.7459,9.7177,9.7271,1000800.0
2013-09-06 15:00:00,10.32,10.33,10.28,10.29,2518400.0,9.7271,9.7365,9.6894,9.6988,2518400.0
2013-09-06 15:10:00,10.29,10.29,10.27,10.29,1977600.0,9.6988,9.6988,9.68,9.6988,1977600.0
2013-09-06 15:20:00,10.29,10.3,10.28,10.29,1275200.0,9.6988,9.7082,9.6894,9.6988,1275200.0
2013-09-06 15:30:00,10.29,10.29,10.26,10.28,1515200.0,9.6988,9.6988,9.6705,9.6894,1515200.0
2013-09-06 15:40:00,10.28,10.29,10.24,10.24,1804800.0,9.6894,9.6988,9.6517,9.6517,1804800.0
2013-09-06 15:50:00,10.24,10.26,10.22,10.23,2364800.0,9.6517,9.6705,9.6328,9.6423,2364800.0
2013-09-09 09:30:00,10.29,10.34,10.29,10.32,2228800.0,9.6988,9.7459,9.6988,9.7271,2228800.0
2013-09-09 09:40:00,10.32,10.34,10.31,10.34,1394400.0,9.7271,9.7459,9.7177,9.7459,1394400.0
2013-09-09 09:50:00,10.34,10.37,10.34,10.36,1423200.0,9.7459,9.7742,9.7459,9.7648,1423200.0
2013-09-09 10:00:00,10.36,10.37,10.33,10.34,2076800.0,9.7648,9.7742,9.7365,9.7459,2076800.0
2013-09-09 10:10:00,10.34,10.35,10.33,10.34,1096000.0,9.7459,9.7554,9.7365,9.7459,1096000.0
2013-09-09 10:20:00,10.33,10.34,10.32,10.32,939200.0,9.7365,9.7459,9.7271,9.7271,939200.0
2013-09-09 10:30:00,10.32,10.34,10.31,10.33,716000.0,9.7271,9.7459,9.7177,9.7365,716000.0
2013-09-09 10:40:00,10.33,10.35,10.33,10.34,750400.0,9.7365,9.7554,9.7365,9.7459,750400.0
2013-09-09 10:50:00,10.34,10.34,10.32,10.34,780800.0,9.7459,9.7459,9.7271,9.7459,780800.0
2013-09-09 11:00:00,10.34,10.35,10.33,10.34,1220800.0,9.7459,9.7554,9.7365,9.7459,1220800.0
2013-09-09 11:10:00,10.34,10.35,10.33,10.33,601600.0,9.7459,9.7554,9.7365,9.7365,601600.0
2013-09-09 11:20:00,10.33,10.34,10.32,10.34,733600.0,9.7365,9.7459,9.7271,9.7459,733600.0
2013-09-09 11:30:00,10.33,10.35,10.33,10.35,1074400.0,9.7365,9.7554,9.7365,9.7554,1074400.0
2013-09-09 11:40:00,10.35,10.37,10.35,10.36,1118400.0,9.7554,9.7742,9.7554,9.7648,1118400.0
2013-09-09 11:50:00,10.36,10.37,10.35,10.36,1296000.0,9.7648,9.7742,9.7554,9.7648,1296000.0
2013-09-09 12:00:00,10.36,10.37,10.36,10.37,680800.0,9.7648,9.7742,9.7648,9.7742,680800.0
2013-09-09 12:10:00,10.36,10.39,10.36,10.39,2082400.0,9.7648,9.7931,9.7648,9.7931,2082400.0
2013-09-09 12:20:00,10.39,10.39,10.38,10.39,400800.0,9.7931,9.7931,9.7836,9.7931,400800.0
2013-09-09 12:30:00,10.39,10.39,10.37,10.38,734400.0,9.7931,9.7931,9.7742,9.7836,734400.0
2013-09-09 12:40:00,10.38,10.38,10.38,10.38,346400.0,9.7836,9.7836,9.7836,9.7836,346400.0
2013-09-09 12:50:00,10.38,10.38,10.38,10.38,451200.0,9.7836,9.7836,9.7836,9.7836,451200.0
2013-09-09 13:00:00,10.38,10.39,10.38,10.38,456000.0,9.7836,9.7931,9.7836,9.7836,456000.0
2013-09-09 13:10:00,10.38,10.39,10.38,10.38,471200.0,9.7836,9.7931,9.7836,9.7836,471200.0
2013-09-09 13:20:00,10.38,10.39,10.38,10.38,457600.0,9.7836,9.7931,9.7836,9.7836,457600.0
2013-09-09 13:30:00,10.38,10.39,10.38,10.38,415200.0,9.7836,9.7931,9.7836,9.7836,415200.0
2013-09-09 13:40:00,10.39,10.4,10.38,10.4,711200.0,9.7931,9.8025,9.7836,9.8025,711200.0
2013-09-09 13:50:00,10.4,10.41,10.39,10.41,1202400.0,9.8025,9.8119,9.7931,9.8119,1202400.0
2013-09-09 14:00:00,10.41,10.43,10.41,10.42,1002400.0,9.8119,9.8308,9.8119,9.8213,1002400.0
2013-09-09 14:10:00,10.42,10.45,10.42,10.45,2041600.0,9.8213,9.8496,9.8213,9.8496,2041600.0
2013-09-09 14:20:00,10.45,10.45,10.43,10.43,1113600.0,9.8496,9.8496,9.8308,9.8308,1113600.0
2013-09-09 14:30:00,10.44,10.44,10.43,10.43,640000.0,9.8402,9.8402,9.8308,9.8308,640000.0
2013-09-09 14:40:00,10.43,10.44,10.43,10.43,445600.0,9.8308,9.8402,9.8308,9.8308,445600.0
2013-09-09 14:50:00,10.43,10.44,10.43,10.43,867200.0,9.8308,9.8402,9.8308,9.8308,867200.0
2013-09-09 15:00:00,10.43,10.44,10.42,10.43,639200.0,9.8308,9.8402,9.8213,9.8308,639200.0
2013-09-09 15:10:00,10.43,10.45,10.43,10.44,609600.0,9.8308,9.8496,9.8308,9.8402,609600.0
2013-09-09 15:20:00,10.44,10.44,10.42,10.43,824000.0,9.8402,9.8402,9.8213,9.8308,824000.0
2013-09-09 15:30:00,10.43,10.44,10.42,10.42,1170400.0,9.8308,9.8402,9.8213,9.8213,1170400.0
2013-09-09 15:40:00,10.42,10.43,10.42,10.43,936000.0,9.8213,9.8308,9.8213,9.8308,936000.0
2013-09-09 15:50:00,10.43,10.44,10.43,10.44,1736800.0,9.8308,9.8402,9.8308,9.8402,1736800.0
2013-09-10 09:30:00,10.56,10.57,10.52,10.53,3420000.0,9.9533,9.9627,9.9156,9.925,3420000.0
2013-09-10 09:40:00,10.53,10.55,10.52,10.55,2288000.0,9.925,9.9439,9.9156,9.9439,2288000.0
2013-09-10 09:50:00,10.55,10.57,10.55,10.55,2081600.0,9.9439,9.9627,9.9439,9.9439,2081600.0
2013-09-10 10:00:00,10.55,10.58,10.55,10.56,2096800.0,9.9439,9.9722,9.9439,9.9533,2096800.0
2013-09-10 10:10:00,10.56,10.58,10.55,10.55,1538400.0,9.9533,9.9722,9.9439,9.9439,1538400.0
2013-09-10 10:20:00,10.55,10.58,10.55,10.58,760000.0,9.9439,9.9722,9.9439,9.9722,760000.0
2013-09-10 10:30:00,10.58,10.58,10.57,10.57,1156800.0,9.9722,9.9722,9.9627,9.9627,1156800.0
2013-09-10 10:40:00,10.57,10.59,10.57,10.58,1488800.0,9.9627,9.9816,9.9627,9.9722,1488800.0
2013-09-10 10:50:00,10.58,10.59,10.58,10.58,1477600.0,9.9722,9.9816,9.9722,9.9722,1477600.0
2013-09-10 11:00:00,10.58,10.58,10.57,10.58,961600.0,9.9722,9.9722,9.9627,9.9722,961600.0
2013-09-10 11:10:00,10.58,10.58,10.57,10.57,624000.0,9.9722,9.9722,9.9627,9.9627,624000.0
2013-09-10 11:20:00,10.57,10.58,10.57,10.57,961600.0,9.9627,9.9722,9.9627,9.9627,961600.0
2013-09-10 11:30:00,10.57,10.57,10.55,10.55,1029600.0,9.9627,9.9627,9.9439,9.9439,1029600.0
2013-09-10 11:40:00,10.55,10.55,10.52,10.53,1136000.0,9.9439,9.9439,9.9156,9.925,1136000.0
2013-09-10 11:50:00,10.53,10.55,10.53,10.54,720000.0,9.925,9.9439,9.925,9.9344,720000.0
2013-09-10 12:00:00,10.54,10.56,10.54,10.55,534400.0,9.9344,9.9533,9.9344,9.9439,534400.0
2013-09-10 12:10:00,10.55,10.56,10.55,10.55,712000.0,9.9439,9.9533,9.9439,9.9439,712000.0
2013-09-10 12:20:00,10.55,10.56,10.54,10.55,775200.0,9.9439,9.9533,9.9344,9.9439,775200.0
2013-09-10 12:30:00,10.55,10.56,10.55,10.55,762400.0,9.9439,9.9533,9.9439,9.9439,762400.0
2013-09-10 12:40:00,10.55,10.56,10.54,10.55,537600.0,9.9439,9.9533,9.9344,9.9439,537600.0
2013-09-10 12:50:00,10.55,10.57,10.54,10.57,986400.0,9.9439,9.9627,9.9344,9.9627,986400.0
2013-09-10 13:00:00,10.57,10.57,10.56,10.56,717600.0,9.9627,9.9627,9.9533,9.9533,717600.0
2013-09-10 13:10:00,10.56,10.57,10.55,10.57,1172000.0,9.9533,9.9627,9.9439,9.9627,1172000.0
2013-09-10 13:20:00,10.57,10.58,10.56,10.58,1264000.0,9.9627,9.9722,9.9533,9.9722,1264000.0
2013-09-10 13:30:00,10.58,10.58,10.56,10.57,893600.0,9.9722,9.9722,9.9533,9.9627,893600.0
2013-09-10 13:40:00,10.57,10.58,10.57,10.57,828000.0,9.9627,9.9722,9.9627,9.9627,828000.0
2013-09-10 13:50:00,10.57,10.58,10.57,10.57,510400.0,9.9627,9.9722,9.9627,9.9627,510400.0
2013-09-10 14:00:00,10.57,10.58,10.57,10.57,956800.0,9.9627,9.9722,9.9627,9.9627,956800.0
2013-09-10 14:10:00,10.57,10.58,10.56,10.57,1106400.0,9.9627,9.9722,9.9533,9.9627,1106400.0
2013-09-10 14:20:00,10.56,10.57,10.56,10.57,404800.0,9.9533,9.9627,9.9533,9.9627,404800.0
2013-09-10 14:30:00,10.57,10.57,10.55,10.56,858400.0,9.9627,9.9627,9.9439,9.9533,858400.0
2013-09-10 14:40:00,10.56,10.57,10.56,10.57,473600.0,9.9533,9.9627,9.9533,9.9627,473600.0
2013-09-10 14:50:00,10.57,10.58,10.56,10.58,673600.0,9.9627,9.9722,9.9533,9.9722,673600.0
2013-09-10 15:00:00,10.58,10.59,10.57,10.57,780000.0,9.9722,9.9816,9.9627,9.9627,780000.0
2013-09-10 15:10:00,10.57,10.58,10.56,10.58,670400.0,9.9627,9.9722,9.9533,9.9722,670400.0
2013-09-10 15:20:00,10.58,10.59,10.57,10.58,816000.0,9.9722,9.9816,9.9627,9.9722,816000.0
2013-09-10 15:30:00,10.58,10.59,10.58,10.58,704800.0,9.9722,9.9816,9.9722,9.9722,704800.0
2013-09-10 15:40:00,10.58,10.58,10.56,10.58,1392000.0,9.9722,9.9722,9.9533,9.9722,1392000.0
2013-09-10 15:50:00,10.58,10.6,10.57,10.59,1581600.0,9.9722,9.991,9.9627,9.9816,1581600.0
2013-09-11 09:30:00,10.56,10.59,10.56,10.58,5193600.0,9.9533,9.9816,9.9533,9.9722,5193600.0
2013-09-11 09:40:00,10.58,10.59,10.57,10.57,3026400.0,9.9722,9.9816,9.9627,9.9627,3026400.0
2013-09-11 09:50:00,10.57,10.58,10.54,10.55,1539200.0,9.9627,9.9722,9.9344,9.9439,1539200.0
2013-09-11 10:00:00,10.55,10.57,10.54,10.55,3746400.0,9.9439,9.9627,9.9344,9.9439,3746400.0
2013-09-11 10:10:00,10.55,10.56,10.54,10.54,3735200.0,9.9439,9.9533,9.9344,9.9344,3735200.0
2013-09-11 10:20:00,10.54,10.54,10.53,10.53,1852000.0,9.9344,9.9344,9.925,9.925,1852000.0
2013-09-11 10:30:00,10.53,10.55,10.53,10.54,1119200.0,9.925,9.9439,9.925,9.9344,1119200.0
2013-09-11 10:40:00,10.54,10.55,10.54,10.54,568800.0,9.9344,9.9439,9.9344,9.9344,568800.0
2013-09-11 10:50:00,10.54,10.56,10.54,10.56,696000.0,9.9344,9.9533,9.9344,9.9533,696000.0
2013-09-11 11:00:00,10.56,10.57,10.55,10.57,836000.0,9.9533,9.9627,9.9439,9.9627,836000.0
2013-09-11 11:10:00,10.57,10.58,10.57,10.57,1389600.0,9.9627,9.9722,9.9627,9.9627,1389600.0
2013-09-11 11:20:00,10.57,10.58,10.57,10.58,761600.0,9.9627,9.9722,9.9627,9.9722,761600.0
2013-09-11 11:30:00,10.58,10.62,10.58,10.61,2666400.0,9.9722,10.0099,9.9722,10.0004,2666400.0
2013-09-11 11:40:00,10.61,10.62,10.61,10.61,788800.0,10.0004,10.0099,10.0004,10.0004,788800.0
2013-09-11 11:50:00,10.61,10.61,10.61,10.61,2047200.0,10.0004,10.0004,10.0004,10.0004,2047200.0
2013-09-11 12:00:00,10.61,10.61,10.6,10.61,724800.0,10.0004,10.0004,9.991,10.0004,724800.0
2013-09-11 12:10:00,10.61,10.62,10.61,10.62,1043200.0,10.0004,10.0099,10.0004,10.0099,1043200.0
2013-09-11 12:20:00,10.62,10.63,10.61,10.63,734400.0,10.0099,10.0193,10.0004,10.0193,734400.0
2013-09-11 12:30:00,10.63,10.63,10.62,10.62,600800.0,10.0193,10.0193,10.0099,10.0099,600800.0
2013-09-11 12:40:00,10.62,10.62,10.61,10.62,520800.0,10.0099,10.0099,10.0004,10.0099,520800.0
2013-09-11 12:50:00,10.62,10.63,10.62,10.63,586400.0,10.0099,10.0193,10.0099,10.0193,586400.0
2013-09-11 13:00:00,10.63,10.63,10.62,10.62,853600.0,10.0193,10.0193,10.0099,10.0099,853600.0
2013-09-11 13:10:00,10.62,10.62,10.62,10.62,772800.0,10.0099,10.0099,10.0099,10.0099,772800.0
2013-09-11 13:20:00,10.62,10.63,10.62,10.63,378400.0,10.0099,10.0193,10.0099,10.0193,378400.0
2013-09-11 13:30:00,10.63,10.65,10.62,10.64,1172000.0,10.0193,10.0381,10.0099,10.0287,1172000.0
2013-09-11 13:40:00,10.64,10.65,10.64,10.65,439200.0,10.0287,10.0381,10.0287,10.0381,439200.0
2013-09-11 13:50:00,10.64,10.65,10.63,10.64,481600.0,10.0287,10.0381,10.0193,10.0287,481600.0
2013-09-11 14:00:00,10.64,10.65,10.64,10.65,484800.0,10.0287,10.0381,10.0287,10.0381,484800.0
2013-09-11 14:10:00,10.65,10.65,10.63,10.63,679200.0,10.0381,10.0381,10.0193,10.0193,679200.0
2013-09-11 14:20:00,10.63,10.63,10.62,10.63,666400.0,10.0193,10.0193,10.0099,10.0193,666400.0
2013-09-11 14:30:00,10.63,10.64,10.63,10.63,532800.0,10.0193,10.0287,10.0193,10.0193,532800.0
2013-09-11 14:40:00,10.63,10.64,10.63,10.64,391200.0,10.0193,10.0287,10.0193,10.0287,391200.0
2013-09-11 14:50:00,10.64,10.64,10.62,10.63,581600.0,10.0287,10.0287,10.0099,10.0193,581600.0
2013-09-11 15:00:00,10.62,10.63,10.62,10.62,969600.0,10.0099,10.0193,10.0099,10.0099,969600.0
2013-09-11 15:10:00,10.62,10.63,10.61,10.61,864000.0,10.0099,10.0193,10.0004,10.0004,864000.0
2013-09-11 15:20:00,10.61,10.62,10.61,10.61,458400.0,10.0004,10.0099,10.0004,10.0004,458400.0
2013-09-11 15:30:00,10.61,10.62,10.61,10.62,646400.0,10.0004,10.0099,10.0004,10.0099,646400.0
2013-09-11 15:40:00,10.62,10.63,10.61,10.62,924000.0,10.0099,10.0193,10.0004,10.0099,924000.0
2013-09-11 15:50:00,10.62,10.66,10.62,10.65,1486400.0,10.0099,10.0476,10.0099,10.0381,1486400.0
2013-09-12 09:30:00,10.65,10.66,10.63,10.63,2266400.0,10.0381,10.0476,10.0193,10.0193,2266400.0
2013-09-12 09:40:00,10.63,10.65,10.62,10.64,1973600.0,10.0193,10.0381,10.0099,10.0287,1973600.0
2013-09-12 09:50:00,10.64,10.66,10.63,10.65,1061600.0,10.0287,10.0476,10.0193,10.0381,1061600.0
2013-09-12 10:00:00,10.65,10.66,10.64,10.66,816000.0,10.0381,10.0476,10.0287,10.0476,816000.0
2013-09-12 10:10:00,10.66,10.66,10.64,10.65,1094400.0,10.0476,10.0476,10.0287,10.0381,1094400.0
2013-09-12 10:20:00,10.65,10.67,10.65,10.67,911200.0,10.0381,10.057,10.0381,10.057,911200.0
2013-09-12 10:30:00,10.67,10.68,10.66,10.67,1080000.0,10.057,10.0664,10.0476,10.057,1080000.0
2013-09-12 10:40:00,10.67,10.68,10.66,10.67,680800.0,10.057,10.0664,10.0476,10.057,680800.0
2013-09-12 10:50:00,10.66,10.67,10.65,10.65,572800.0,10.0476,10.057,10.0381,10.0381,572800.0
2013-09-12 11:00:00,10.65,10.66,10.64,10.64,725600.0,10.0381,10.0476,10.0287,10.0287,725600.0
2013-09-12 11:10:00,10.64,10.65,10.62,10.63,824000.0,10.0287,10.0381,10.0099,10.0193,824000.0
2013-09-12 11:20:00,10.63,10.64,10.63,10.64,785600.0,10.0193,10.0287,10.0193,10.0287,785600.0
2013-09-12 11:30:00,10.64,10.65,10.61,10.61,1087200.0,10.0287,10.0381,10.0004,10.0004,1087200.0
2013-09-12 11:40:00,10.61,10.62,10.61,10.62,838400.0,10.0004,10.0099,10.0004,10.0099,838400.0
2013-09-12 11:50:00,10.62,10.63,10.61,10.62,871200.0,10.0099,10.0193,10.0004,10.0099,871200.0
2013-09-12 12:00:00,10.62,10.62,10.6,10.61,1323200.0,10.0099,10.0099,9.991,10.0004,1323200.0
2013-09-12 12:10:00,10.61,10.61,10.59,10.6,1199200.0,10.0004,10.0004,9.9816,9.991,1199200.0
2013-09-12 12:20:00,10.6,10.6,10.58,10.59,1200000.0,9.991,9.991,9.9722,9.9816,1200000.0
2013-09-12 12:30:00,10.59,10.61,10.59,10.61,565600.0,9.9816,10.0004,9.9816,10.0004,565600.0
2013-09-12 12:40:00,10.61,10.61,10.6,10.6,435200.0,10.0004,10.0004,9.991,9.991,435200.0
2013-09-12 12:50:00,10.6,10.61,10.6,10.61,424800.0,9.991,10.0004,9.991,10.0004,424800.0
2013-09-12 13:00:00,10.61,10.62,10.61,10.62,412000.0,10.0004,10.0099,10.0004,10.0099,412000.0
2013-09-12 13:10:00,10.62,10.64,10.62,10.64,696800.0,10.0099,10.0287,10.0099,10.0287,696800.0
2013-09-12 13:20:00,10.64,10.65,10.63,10.64,396800.0,10.0287,10.0381,10.0193,10.0287,396800.0
2013-09-12 13:30:00,10.64,10.64,10.63,10.64,697600.0,10.0287,10.0287,10.0193,10.0287,697600.0
2013-09-12 13:40:00,10.64,10.64,10.63,10.63,550400.0,10.0287,10.0287,10.0193,10.0193,550400.0
2013-09-12 13:50:00,10.63,10.64,10.63,10.63,228000.0,10.0193,10.0287,10.0193,10.0193,228000.0
2013-09-12 14:00:00,10.63,10.64,10.63,10.64,395200.0,10.0193,10.0287,10.0193,10.0287,395200.0
2013-09-12 14:10:00,10.64,10.64,10.62,10.63,947200.0,10.0287,10.0287,10.0099,10.0193,947200.0
2013-09-12 14:20:00,10.63,10.63,10.62,10.63,689600.0,10.0193,10.0193,10.0099,10.0193,689600.0
2013-09-12 14:30:00,10.63,10.63,10.6,10.61,1286400.0,10.0193,10.0193,9.991,10.0004,1286400.0
2013-09-12 14:40:00,10.6,10.62,10.6,10.62,628800.0,9.991,10.0099,9.991,10.0099,628800.0
2013-09-12 14:50:00,10.62,10.64,10.62,10.64,756800.0,10.0099,10.0287,10.0099,10.0287,756800.0
2013-09-12 15:00:00,10.63,10.63,10.6,10.61,900000.0,10.0193,10.0193,9.991,10.0004,900000.0
2013-09-12 15:10:00,10.61,10.61,10.59,10.6,1704800.0,10.0004,10.0004,9.9816,9.991,1704800.0
2013-09-12 15:20:00,10.6,10.61,10.59,10.6,1204000.0,9.991,10.0004,9.9816,9.991,1204000.0
2013-09-12 15:30:00,10.61,10.61,10.6,10.61,852800.0,10.0004,10.0004,9.991,10.0004,852800.0
2013-09-12 15:40:00,10.6,10.61,10.58,10.59,1873600.0,9.991,10.0004,9.9722,9.9816,1873600.0
2013-09-12 15:50:00,10.58,10.6,10.57,10.6,2086400.0,9.9722,9.991,9.9627,9.991,2086400.0
2013-09-13 09:30:00,10.63,10.64,10.61,10.64,1650400.0,10.0193,10.0287,10.0004,10.0287,1650400.0
2013-09-13 09:40:00,10.64,10.64,10.62,10.63,1965600.0,10.0287,10.0287,10.0099,10.0193,1965600.0
2013-09-13 09:50:00,10.63,10.67,10.63,10.64,2677600.0,10.0193,10.057,10.0193,10.0287,2677600.0
2013-09-13 10:00:00,10.64,10.64,10.6,10.6,1565600.0,10.0287,10.0287,9.991,9.991,1565600.0
2013-09-13 10:10:00,10.6,10.61,10.59,10.59,1240800.0,9.991,10.0004,9.9816,9.9816,1240800.0
2013-09-13 10:20:00,10.59,10.6,10.58,10.59,1180800.0,9.9816,9.991,9.9722,9.9816,1180800.0
2013-09-13 10:30:00,10.59,10.61,10.59,10.61,1228000.0,9.9816,10.0004,9.9816,10.0004,1228000.0
2013-09-13 10:40:00,10.61,10.63,10.61,10.62,1551200.0,10.0004,10.0193,10.0004,10.0099,1551200.0
2013-09-13 10:50:00,10.62,10.63,10.62,10.63,700000.0,10.0099,10.0193,10.0099,10.0193,700000.0
2013-09-13 11:00:00,10.63,10.63,10.62,10.62,474400.0,10.0193,10.0193,10.0099,10.0099,474400.0
2013-09-13 11:10:00,10.62,10.64,10.62,10.63,440000.0,10.0099,10.0287,10.0099,10.0193,440000.0
2013-09-13 11:20:00,10.63,10.65,10.63,10.65,995200.0,10.0193,10.0381,10.0193,10.0381,995200.0
2013-09-13 11:30:00,10.64,10.65,10.64,10.64,746400.0,10.0287,10.0381,10.0287,10.0287,746400.0
2013-09-13 11:40:00,10.65,10.65,10.64,10.64,826400.0,10.0381,10.0381,10.0287,10.0287,826400.0
2013-09-13 11:50:00,10.64,10.65,10.64,10.64,677600.0,10.0287,10.0381,10.0287,10.0287,677600.0
2013-09-13 12:00:00,10.64,10.65,10.64,10.64,894400.0,10.0287,10.0381,10.0287,10.0287,894400.0
2013-09-13 12:10:00,10.65,10.65,10.64,10.65,242400.0,10.0381,10.0381,10.0287,10.0381,242400.0
2013-09-13 12:20:00,10.65,10.66,10.65,10.65,590400.0,10.0381,10.0476,10.0381,10.0381,590400.0
2013-09-13 12:30:00,10.65,10.65,10.63,10.63,407200.0,10.0381,10.0381,10.0193,10.0193,407200.0
2013-09-13 12:40:00,10.63,10.64,10.63,10.64,284000.0,10.0193,10.0287,10.0193,10.0287,284000.0
2013-09-13 12:50:00,10.64,10.64,10.63,10.63,272800.0,10.0287,10.0287,10.0193,10.0193,272800.0
2013-09-13 13:00:00,10.63,10.65,10.63,10.64,516000.0,10.0193,10.0381,10.0193,10.0287,516000.0
2013-09-13 13:10:00,10.65,10.65,10.64,10.64,270400.0,10.0381,10.0381,10.0287,10.0287,270400.0
2013-09-13 13:20:00,10.64,10.65,10.64,10.65,105600.0,10.0287,10.0381,10.0287,10.0381,105600.0
2013-09-13 13:30:00,10.65,10.65,10.64,10.64,169600.0,10.0381,10.0381,10.0287,10.0287,169600.0
2013-09-13 13:40:00,10.64,10.65,10.64,10.65,362400.0,10.0287,10.0381,10.0287,10.0381,362400.0
2013-09-13 13:50:00,10.65,10.65,10.64,10.65,232000.0,10.0381,10.0381,10.0287,10.0381,232000.0
2013-09-13 14:00:00,10.65,10.66,10.65,10.65,876800.0,10.0381,10.0476,10.0381,10.0381,876800.0
2013-09-13 14:10:00,10.65,10.66,10.65,10.65,448000.0,10.0381,10.0476,10.0381,10.0381,448000.0
2013-09-13 14:20:00,10.65,10.65,10.65,10.65,243200.0,10.0381,10.0381,10.0381,10.0381,243200.0
2013-09-13 14:30:00,10.65,10.65,10.64,10.64,529600.0,10.0381,10.0381,10.0287,10.0287,529600.0
2013-09-13 14:40:00,10.64,10.65,10.64,10.64,245600.0,10.0287,10.0381,10.0287,10.0287,245600.0
2013-09-13 14:50:00,10.64,10.65,10.64,10.64,376000.0,10.0287,10.0381,10.0287,10.0287,376000.0
2013-09-13 15:00:00,10.64,10.65,10.63,10.63,534400.0,10.0287,10.0381,10.0193,10.0193,534400.0
2013-09-13 15:10:00,10.63,10.65,10.63,10.64,540800.0,10.0193,10.0381,10.0193,10.0287,540800.0
2013-09-13 15:20:00,10.64,10.65,10.64,10.64,269600.0,10.0287,10.0381,10.0287,10.0287,269600.0
2013-09-13 15:30:00,10.64,10.65,10.64,10.64,324800.0,10.0287,10.0381,10.0287,10.0287,324800.0
2013-09-13 15:40:00,10.64,10.64,10.63,10.63,379200.0,10.0287,10.0287,10.0193,10.0193,379200.0
2013-09-13 15:50:00,10.63,10.65,10.62,10.65,2292800.0,10.0193,10.0381,10.0099,10.0381,2292800.0
2013-09-16 09:30:00,10.88,10.89,10.83,10.83,2687200.0,10.2549,10.2643,10.2078,10.2078,2687200.0
2013-09-16 09:40:00,10.83,10.84,10.81,10.83,2178400.0,10.2078,10.2172,10.1889,10.2078,2178400.0
2013-09-16 09:50:00,10.83,10.84,10.8,10.82,1872000.0,10.2078,10.2172,10.1795,10.1984,1872000.0
2013-09-16 10:00:00,10.82,10.83,10.78,10.8,2187200.0,10.1984,10.2078,10.1607,10.1795,2187200.0
2013-09-16 10:10:00,10.8,10.83,10.8,10.83,1201600.0,10.1795,10.2078,10.1795,10.2078,1201600.0
2013-09-16 10:20:00,10.83,10.84,10.82,10.83,661600.0,10.2078,10.2172,10.1984,10.2078,661600.0
2013-09-16 10:30:00,10.83,10.84,10.82,10.83,918400.0,10.2078,10.2172,10.1984,10.2078,918400.0
2013-09-16 10:40:00,10.83,10.84,10.82,10.82,984800.0,10.2078,10.2172,10.1984,10.1984,984800.0
2013-09-16 10:50:00,10.82,10.83,10.81,10.81,1435200.0,10.1984,10.2078,10.1889,10.1889,1435200.0
2013-09-16 11:00:00,10.81,10.82,10.81,10.82,1118400.0,10.1889,10.1984,10.1889,10.1984,1118400.0
2013-09-16 11:10:00,10.82,10.83,10.82,10.83,440000.0,10.1984,10.2078,10.1984,10.2078,440000.0
2013-09-16 11:20:00,10.83,10.84,10.83,10.84,380800.0,10.2078,10.2172,10.2078,10.2172,380800.0
2013-09-16 11:30:00,10.84,10.84,10.83,10.84,660800.0,10.2172,10.2172,10.2078,10.2172,660800.0
2013-09-16 11:40:00,10.84,10.85,10.84,10.84,628800.0,10.2172,10.2266,10.2172,10.2172,628800.0
2013-09-16 11:50:00,10.85,10.85,10.84,10.85,316800.0,10.2266,10.2266,10.2172,10.2266,316800.0
2013-09-16 12:00:00,10.85,10.85,10.84,10.85,411200.0,10.2266,10.2266,10.2172,10.2266,411200.0
2013-09-16 12:10:00,10.85,10.87,10.85,10.86,609600.0,10.2266,10.2455,10.2266,10.2361,609600.0
2013-09-16 12:20:00,10.86,10.87,10.85,10.86,418400.0,10.2361,10.2455,10.2266,10.2361,418400.0
2013-09-16 12:30:00,10.86,10.86,10.84,10.85,438400.0,10.2361,10.2361,10.2172,10.2266,438400.0
2013-09-16 12:40:00,10.85,10.85,10.84,10.84,334400.0,10.2266,10.2266,10.2172,10.2172,334400.0
2013-09-16 12:50:00,10.84,10.85,10.83,10.83,611200.0,10.2172,10.2266,10.2078,10.2078,611200.0
2013-09-16 13:00:00,10.83,10.84,10.82,10.82,778400.0,10.2078,10.2172,10.1984,10.1984,778400.0
2013-09-16 13:10:00,10.82,10.83,10.82,10.82,500000.0,10.1984,10.2078,10.1984,10.1984,500000.0
2013-09-16 13:20:00,10.82,10.83,10.82,10.82,354400.0,10.1984,10.2078,10.1984,10.1984,354400.0
2013-09-16 13:30:00,10.82,10.83,10.81,10.82,588800.0,10.1984,10.2078,10.1889,10.1984,588800.0
2013-09-16 13:40:00,10.82,10.82,10.76,10.79,2020800.0,10.1984,10.1984,10.1418,10.1701,2020800.0
2013-09-16 13:50:00,10.78,10.8,10.78,10.8,907200.0,10.1607,10.1795,10.1607,10.1795,907200.0
2013-09-16 14:00:00,10.8,10.8,10.79,10.79,522400.0,10.1795,10.1795,10.1701,10.1701,522400.0
2013-09-16 14:10:00,10.79,10.8,10.78,10.8,867200.0,10.1701,10.1795,10.1607,10.1795,867200.0
2013-09-16 14:20:00,10.8,10.8,10.78,10.78,361600.0,10.1795,10.1795,10.1607,10.1607,361600.0
2013-09-16 14:30:00,10.78,10.79,10.75,10.76,1521600.0,10.1607,10.1701,10.1324,10.1418,1521600.0
2013-09-16 14:40:00,10.76,10.78,10.75,10.77,1386400.0,10.1418,10.1607,10.1324,10.1512,1386400.0
2013-09-16 14:50:00,10.77,10.78,10.76,10.76,630400.0,10.1512,10.1607,10.1418,10.1418,630400.0
2013-09-16 15:00:00,10.76,10.78,10.76,10.78,760800.0,10.1418,10.1607,10.1418,10.1607,760800.0
2013-09-16 15:10:00,10.79,10.79,10.78,10.79,554400.0,10.1701,10.1701,10.1607,10.1701,554400.0
2013-09-16 15:20:00,10.79,10.79,10.76,10.76,1374400.0,10.1701,10.1701,10.1418,10.1418,1374400.0
2013-09-16 15:30:00,10.76,10.77,10.74,10.76,1851200.0,10.1418,10.1512,10.123,10.1418,1851200.0
2013-09-16 15:40:00,10.76,10.77,10.74,10.75,2602400.0,10.1418,10.1512,10.123,10.1324,2602400.0
2013-09-16 15:50:00,10.75,10.78,10.75,10.77,1315200.0,10.1324,10.1607,10.1324,10.1512,1315200.0
2013-09-17 09:30:00,10.79,10.82,10.79,10.81,1446400.0,10.1701,10.1984,10.1701,10.1889,1446400.0
2013-09-17 09:40:00,10.82,10.83,10.81,10.83,889600.0,10.1984,10.2078,10.1889,10.2078,889600.0
2013-09-17 09:50:00,10.82,10.85,10.82,10.83,1508000.0,10.1984,10.2266,10.1984,10.2078,1508000.0
2013-09-17 10:00:00,10.83,10.84,10.82,10.84,505600.0,10.2078,10.2172,10.1984,10.2172,505600.0
2013-09-17 10:10:00,10.84,10.85,10.83,10.85,1200800.0,10.2172,10.2266,10.2078,10.2266,1200800.0
2013-09-17 10:20:00,10.85,10.85,10.84,10.85,714400.0,10.2266,10.2266,10.2172,10.2266,714400.0
2013-09-17 10:30:00,10.85,10.86,10.84,10.85,583200.0,10.2266,10.2361,10.2172,10.2266,583200.0
2013-09-17 10:40:00,10.85,10.85,10.84,10.84,1136000.0,10.2266,10.2266,10.2172,10.2172,1136000.0
2013-09-17 10:50:00,10.84,10.85,10.84,10.84,700800.0,10.2172,10.2266,10.2172,10.2172,700800.0
2013-09-17 11:00:00,10.84,10.85,10.84,10.85,268800.0,10.2172,10.2266,10.2172,10.2266,268800.0
2013-09-17 11:10:00,10.84,10.85,10.83,10.85,436000.0,10.2172,10.2266,10.2078,10.2266,436000.0
2013-09-17 11:20:00,10.85,10.85,10.84,10.85,328800.0,10.2266,10.2266,10.2172,10.2266,328800.0
2013-09-17 11:30:00,10.85,10.85,10.83,10.84,368000.0,10.2266,10.2266,10.2078,10.2172,368000.0
2013-09-17 11:40:00,10.84,10.84,10.84,10.84,112800.0,10.2172,10.2172,10.2172,10.2172,112800.0
2013-09-17 11:50:00,10.84,10.84,10.84,10.84,65600.0,10.2172,10.2172,10.2172,10.2172,65600.0
2013-09-17 12:00:00,10.84,10.85,10.84,10.84,199200.0,10.2172,10.2266,10.2172,10.2172,199200.0
2013-09-17 12:10:00,10.84,10.85,10.83,10.85,295200.0,10.2172,10.2266,10.2078,10.2266,295200.0
2013-09-17 12:20:00,10.85,10.85,10.84,10.85,250400.0,10.2266,10.2266,10.2172,10.2266,250400.0
2013-09-17 12:30:00,10.85,10.85,10.84,10.84,230400.0,10.2266,10.2266,10.2172,10.2172,230400.0
2013-09-17 12:40:00,10.84,10.85,10.84,10.85,452000.0,10.2172,10.2266,10.2172,10.2266,452000.0
2013-09-17 12:50:00,10.85,10.87,10.85,10.86,676000.0,10.2266,10.2455,10.2266,10.2361,676000.0
2013-09-17 13:00:00,10.86,10.87,10.86,10.86,546400.0,10.2361,10.2455,10.2361,10.2361,546400.0
2013-09-17 13:10:00,10.86,10.86,10.85,10.85,325600.0,10.2361,10.2361,10.2266,10.2266,325600.0
2013-09-17 13:20:00,10.85,10.86,10.85,10.86,228000.0,10.2266,10.2361,10.2266,10.2361,228000.0
2013-09-17 13:30:00,10.86,10.86,10.85,10.85,145600.0,10.2361,10.2361,10.2266,10.2266,145600.0
2013-09-17 13:40:00,10.85,10.86,10.85,10.86,142400.0,10.2266,10.2361,10.2266,10.2361,142400.0
2013-09-17 13:50:00,10.86,10.87,10.86,10.87,387200.0,10.2361,10.2455,10.2361,10.2455,387200.0
2013-09-17 14:00:00,10.87,10.87,10.86,10.86,509600.0,10.2455,10.2455,10.2361,10.2361,509600.0
2013-09-17 14:10:00,10.86,10.87,10.86,10.86,348000.0,10.2361,10.2455,10.2361,10.2361,348000.0
2013-09-17 14:20:00,10.86,10.87,10.85,10.86,522400.0,10.2361,10.2455,10.2266,10.2361,522400.0
2013-09-17 14:30:00,10.86,10.87,10.86,10.87,390400.0,10.2361,10.2455,10.2361,10.2455,390400.0
2013-09-17 14:40:00,10.87,10.87,10.86,10.87,361600.0,10.2455,10.2455,10.2361,10.2455,361600.0
2013-09-17 14:50:00,10.87,10.87,10.86,10.86,229600.0,10.2455,10.2455,10.2361,10.2361,229600.0
2013-09-17 15:00:00,10.86,10.87,10.86,10.87,658400.0,10.2361,10.2455,10.2361,10.2455,658400.0
2013-09-17 15:10:00,10.87,10.87,10.86,10.86,252000.0,10.2455,10.2455,10.2361,10.2361,252000.0
2013-09-17 15:20:00,10.86,10.87,10.86,10.86,407200.0,10.2361,10.2455,10.2361,10.2361,407200.0
2013-09-17 15:30:00,10.86,10.86,10.85,10.85,920800.0,10.2361,10.2361,10.2266,10.2266,920800.0
2013-09-17 15:40:00,10.85,10.86,10.85,10.86,729600.0,10.2266,10.2361,10.2266,10.2361,729600.0
2013-09-17 15:50:00,10.86,10.87,10.85,10.87,1424800.0,10.2361,10.2455,10.2266,10.2455,1424800.0
2013-09-18 09:30:00,10.86,10.87,10.85,10.87,1283200.0,10.2361,10.2455,10.2266,10.2455,1283200.0
2013-09-18 09:40:00,10.87,10.87,10.85,10.87,1376000.0,10.2455,10.2455,10.2266,10.2455,1376000.0
2013-09-18 09:50:00,10.87,10.88,10.86,10.86,716000.0,10.2455,10.2549,10.2361,10.2361,716000.0
2013-09-18 10:00:00,10.86,10.88,10.85,10.87,1069600.0,10.2361,10.2549,10.2266,10.2455,1069600.0
2013-09-18 10:10:00,10.87,10.88,10.86,10.86,491200.0,10.2455,10.2549,10.2361,10.2361,491200.0
2013-09-18 10:20:00,10.86,10.86,10.83,10.84,724000.0,10.2361,10.2361,10.2078,10.2172,724000.0
2013-09-18 10:30:00,10.84,10.84,10.83,10.84,978400.0,10.2172,10.2172,10.2078,10.2172,978400.0
2013-09-18 10:40:00,10.84,10.84,10.82,10.83,684800.0,10.2172,10.2172,10.1984,10.2078,684800.0
2013-09-18 10:50:00,10.83,10.84,10.83,10.84,586400.0,10.2078,10.2172,10.2078,10.2172,586400.0
2013-09-18 11:00:00,10.84,10.84,10.84,10.84,453600.0,10.2172,10.2172,10.2172,10.2172,453600.0
2013-09-18 11:10:00,10.84,10.84,10.83,10.83,479200.0,10.2172,10.2172,10.2078,10.2078,479200.0
2013-09-18 11:20:00,10.83,10.84,10.83,10.84,359200.0,10.2078,10.2172,10.2078,10.2172,359200.0
2013-09-18 11:30:00,10.84,10.84,10.83,10.83,425600.0,10.2172,10.2172,10.2078,10.2078,425600.0
2013-09-18 11:40:00,10.83,10.83,10.82,10.83,748800.0,10.2078,10.2078,10.1984,10.2078,748800.0
2013-09-18 11:50:00,10.82,10.83,10.82,10.82,640000.0,10.1984,10.2078,10.1984,10.1984,640000.0
2013-09-18 12:00:00,10.82,10.82,10.81,10.82,478400.0,10.1984,10.1984,10.1889,10.1984,478400.0
2013-09-18 12:10:00,10.82,10.82,10.81,10.81,412800.0,10.1984,10.1984,10.1889,10.1889,412800.0
2013-09-18 12:20:00,10.81,10.82,10.81,10.81,492000.0,10.1889,10.1984,10.1889,10.1889,492000.0
2013-09-18 12:30:00,10.81,10.81,10.81,10.81,164800.0,10.1889,10.1889,10.1889,10.1889,164800.0
2013-09-18 12:40:00,10.81,10.82,10.81,10.82,728800.0,10.1889,10.1984,10.1889,10.1984,728800.0
2013-09-18 12:50:00,10.82,10.83,10.82,10.83,444000.0,10.1984,10.2078,10.1984,10.2078,444000.0
2013-09-18 13:00:00,10.83,10.83,10.83,10.83,564800.0,10.2078,10.2078,10.2078,10.2078,564800.0
2013-09-18 13:10:00,10.83,10.84,10.83,10.84,1027200.0,10.2078,10.2172,10.2078,10.2172,1027200.0
2013-09-18 13:20:00,10.84,10.86,10.84,10.85,609600.0,10.2172,10.2361,10.2172,10.2266,609600.0
2013-09-18 13:30:00,10.85,10.85,10.84,10.84,440800.0,10.2266,10.2266,10.2172,10.2172,440800.0
2013-09-18 13:40:00,10.84,10.84,10.83,10.84,456000.0,10.2172,10.2172,10.2078,10.2172,456000.0
2013-09-18 13:50:00,10.84,10.85,10.83,10.83,908000.0,10.2172,10.2266,10.2078,10.2078,908000.0
2013-09-18 14:00:00,10.86,11.05,10.84,11.02,8840000.0,10.2361,10.4151,10.2172,10.3869,8840000.0
2013-09-18 14:10:00,11.01,11.09,11.01,11.04,3909600.0,10.3774,10.4529,10.3774,10.4057,3909600.0
2013-09-18 14:20:00,11.05,11.1,11.05,11.06,3528000.0,10.4151,10.4623,10.4151,10.4246,3528000.0
2013-09-18 14:30:00,11.06,11.08,11.04,11.07,2509600.0,10.4246,10.4434,10.4057,10.434,2509600.0
2013-09-18 14:40:00,11.07,11.11,11.06,11.11,2720800.0,10.434,10.4717,10.4246,10.4717,2720800.0
2013-09-18 14:50:00,11.11,11.17,11.1,11.17,3110400.0,10.4717,10.5283,10.4623,10.5283,3110400.0
2013-09-18 15:00:00,11.17,11.18,11.15,11.15,2597600.0,10.5283,10.5377,10.5094,10.5094,2597600.0
2013-09-18 15:10:00,11.15,11.15,11.12,11.12,1365600.0,10.5094,10.5094,10.4811,10.4811,1365600.0
2013-09-18 15:20:00,11.12,11.13,11.1,11.11,1732000.0,10.4811,10.4906,10.4623,10.4717,1732000.0
2013-09-18 15:30:00,11.11,11.13,11.1,11.13,1635200.0,10.4717,10.4906,10.4623,10.4906,1635200.0
2013-09-18 15:40:00,11.13,11.14,11.12,11.12,1292000.0,10.4906,10.5,10.4811,10.4811,1292000.0
2013-09-18 15:50:00,11.12,11.13,11.1,11.13,2296800.0,10.4811,10.4906,10.4623,10.4906,2296800.0
2013-09-19 09:30:00,11.18,11.19,11.16,11.16,1985600.0,10.5377,10.5471,10.5188,10.5188,1985600.0
2013-09-19 09:40:00,11.16,11.16,11.13,11.14,2802400.0,10.5188,10.5188,10.4906,10.5,2802400.0
2013-09-19 09:50:00,11.14,11.17,11.12,11.16,1798400.0,10.5,10.5283,10.4811,10.5188,1798400.0
2013-09-19 10:00:00,11.17,11.18,11.13,11.14,2290400.0,10.5283,10.5377,10.4906,10.5,2290400.0
2013-09-19 10:10:00,11.13,11.15,11.12,11.12,1300800.0,10.4906,10.5094,10.4811,10.4811,1300800.0
2013-09-19 10:20:00,11.12,11.15,11.12,11.14,2048800.0,10.4811,10.5094,10.4811,10.5,2048800.0
2013-09-19 10:30:00,11.14,11.15,11.12,11.14,1004800.0,10.5,10.5094,10.4811,10.5,1004800.0
2013-09-19 10:40:00,11.14,11.15,11.13,11.14,804800.0,10.5,10.5094,10.4906,10.5,804800.0
2013-09-19 10:50:00,11.14,11.14,11.13,11.14,477600.0,10.5,10.5,10.4906,10.5,477600.0
2013-09-19 11:00:00,11.14,11.14,11.12,11.12,841600.0,10.5,10.5,10.4811,10.4811,841600.0
2013-09-19 11:10:00,11.12,11.13,11.11,11.13,1063200.0,10.4811,10.4906,10.4717,10.4906,1063200.0
2013-09-19 11:20:00,11.13,11.13,11.12,11.12,548000.0,10.4906,10.4906,10.4811,10.4811,548000.0
2013-09-19 11:30:00,11.12,11.12,11.09,11.11,1518400.0,10.4811,10.4811,10.4529,10.4717,1518400.0
2013-09-19 11:40:00,11.1,11.11,11.1,11.11,947200.0,10.4623,10.4717,10.4623,10.4717,947200.0
2013-09-19 11:50:00,11.11,11.11,11.1,11.1,1413600.0,10.4717,10.4717,10.4623,10.4623,1413600.0
2013-09-19 12:00:00,11.1,11.13,11.1,11.13,1144000.0,10.4623,10.4906,10.4623,10.4906,1144000.0
2013-09-19 12:10:00,11.13,11.13,11.11,11.11,617600.0,10.4906,10.4906,10.4717,10.4717,617600.0
2013-09-19 12:20:00,11.11,11.12,11.11,11.12,448800.0,10.4717,10.4811,10.4717,10.4811,448800.0
2013-09-19 12:30:00,11.12,11.12,11.11,11.11,409600.0,10.4811,10.4811,10.4717,10.4717,409600.0
2013-09-19 12:40:00,11.11,11.11,11.1,11.11,297600.0,10.4717,10.4717,10.4623,10.4717,297600.0
2013-09-19 12:50:00,11.1,11.11,11.1,11.1,492000.0,10.4623,10.4717,10.4623,10.4623,492000.0
2013-09-19 13:00:00,11.1,11.11,11.07,11.07,1344000.0,10.4623,10.4717,10.434,10.434,1344000.0
2013-09-19 13:10:00,11.07,11.1,11.07,11.1,848800.0,10.434,10.4623,10.434,10.4623,848800.0
2013-09-19 13:20:00,11.1,11.1,11.09,11.09,1090400.0,10.4623,10.4623,10.4529,10.4529,1090400.0
2013-09-19 13:30:00,11.09,11.09,11.08,11.09,357600.0,10.4529,10.4529,10.4434,10.4529,357600.0
2013-09-19 13:40:00,11.09,11.09,11.08,11.08,326400.0,10.4529,10.4529,10.4434,10.4434,326400.0
2013-09-19 13:50:00,11.08,11.08,11.06,11.07,972800.0,10.4434,10.4434,10.4246,10.434,972800.0
2013-09-19 14:00:00,11.06,11.08,11.06,11.08,670400.0,10.4246,10.4434,10.4246,10.4434,670400.0
2013-09-19 14:10:00,11.08,11.1,11.08,11.1,545600.0,10.4434,10.4623,10.4434,10.4623,545600.0
2013-09-19 14:20:00,11.1,11.1,11.08,11.08,609600.0,10.4623,10.4623,10.4434,10.4434,609600.0
2013-09-19 14:30:00,11.08,11.08,11.07,11.08,897600.0,10.4434,10.4434,10.434,10.4434,897600.0
2013-09-19 14:40:00,11.08,11.09,11.07,11.08,1095200.0,10.4434,10.4529,10.434,10.4434,1095200.0
2013-09-19 14:50:00,11.08,11.09,11.08,11.09,249600.0,10.4434,10.4529,10.4434,10.4529,249600.0
2013-09-19 15:00:00,11.09,11.1,11.09,11.1,1019200.0,10.4529,10.4623,10.4529,10.4623,1019200.0
2013-09-19 15:10:00,11.1,11.11,11.09,11.1,781600.0,10.4623,10.4717,10.4529,10.4623,781600.0
2013-09-19 15:20:00,11.1,11.11,11.1,11.1,1160800.0,10.4623,10.4717,10.4623,10.4623,1160800.0
2013-09-19 15:30:00,11.1,11.1,11.09,11.1,708800.0,10.4623,10.4623,10.4529,10.4623,708800.0
2013-09-19 15:40:00,11.1,11.11,11.09,11.1,1180800.0,10.4623,10.4717,10.4529,10.4623,1180800.0
2013-09-19 15:50:00,11.1,11.1,11.08,11.09,2404800.0,10.4623,10.4623,10.4434,10.4529,2404800.0
2013-09-20 09:30:00,11.13,11.13,11.1,11.12,1004800.0,10.4906,10.4906,10.4623,10.4811,1004800.0
2013-09-20 09:40:00,11.12,11.12,11.09,11.09,1171200.0,10.4811,10.4811,10.4529,10.4529,1171200.0
2013-09-20 09:50:00,11.09,11.1,11.06,11.08,2410400.0,10.4529,10.4623,10.4246,10.4434,2410400.0
2013-09-20 10:00:00,11.08,11.09,11.06,11.06,1927200.0,10.4434,10.4529,10.4246,10.4246,1927200.0
2013-09-20 10:10:00,11.06,11.07,11.04,11.06,2070400.0,10.4246,10.434,10.4057,10.4246,2070400.0
2013-09-20 10:20:00,11.06,11.08,11.06,11.07,613600.0,10.4246,10.4434,10.4246,10.434,613600.0
2013-09-20 10:30:00,11.07,11.08,11.07,11.08,556000.0,10.434,10.4434,10.434,10.4434,556000.0
2013-09-20 10:40:00,11.08,11.09,11.07,11.09,1161600.0,10.4434,10.4529,10.434,10.4529,1161600.0
2013-09-20 10:50:00,11.08,11.09,11.06,11.08,998400.0,10.4434,10.4529,10.4246,10.4434,998400.0
2013-09-20 11:00:00,11.08,11.08,11.06,11.07,471200.0,10.4434,10.4434,10.4246,10.434,471200.0
2013-09-20 11:10:00,11.07,11.07,11.05,11.06,1030400.0,10.434,10.434,10.4151,10.4246,1030400.0
2013-09-20 11:20:00,11.06,11.06,11.04,11.05,1221600.0,10.4246,10.4246,10.4057,10.4151,1221600.0
2013-09-20 11:30:00,11.05,11.06,11.03,11.03,1153600.0,10.4151,10.4246,10.3963,10.3963,1153600.0
2013-09-20 11:40:00,11.04,11.04,11.02,11.03,1069600.0,10.4057,10.4057,10.3869,10.3963,1069600.0
2013-09-20 11:50:00,11.03,11.03,10.99,11.0,1208800.0,10.3963,10.3963,10.3586,10.368,1208800.0
2013-09-20 12:00:00,11.0,11.02,11.0,11.01,1008000.0,10.368,10.3869,10.368,10.3774,1008000.0
2013-09-20 12:10:00,11.01,11.01,11.0,11.0,592800.0,10.3774,10.3774,10.368,10.368,592800.0
2013-09-20 12:20:00,11.0,11.0,10.98,10.99,1337600.0,10.368,10.368,10.3492,10.3586,1337600.0
2013-09-20 12:30:00,10.99,11.0,10.98,10.99,660800.0,10.3586,10.368,10.3492,10.3586,660800.0
2013-09-20 12:40:00,10.99,11.02,10.99,11.01,1293600.0,10.3586,10.3869,10.3586,10.3774,1293600.0
2013-09-20 12:50:00,11.01,11.02,11.01,11.01,628000.0,10.3774,10.3869,10.3774,10.3774,628000.0
2013-09-20 13:00:00,11.01,11.02,11.0,11.0,684800.0,10.3774,10.3869,10.368,10.368,684800.0
2013-09-20 13:10:00,11.0,11.0,10.97,10.98,796000.0,10.368,10.368,10.3397,10.3492,796000.0
2013-09-20 13:20:00,10.99,10.99,10.97,10.99,1110400.0,10.3586,10.3586,10.3397,10.3586,1110400.0
2013-09-20 13:30:00,10.99,10.99,10.97,10.98,502400.0,10.3586,10.3586,10.3397,10.3492,502400.0
2013-09-20 13:40:00,10.98,10.98,10.96,10.97,1534400.0,10.3492,10.3492,10.3303,10.3397,1534400.0
2013-09-20 13:50:00,10.97,10.98,10.96,10.96,880800.0,10.3397,10.3492,10.3303,10.3303,880800.0
2013-09-20 14:00:00,10.96,10.96,10.95,10.96,1077600.0,10.3303,10.3303,10.3209,10.3303,1077600.0
2013-09-20 14:10:00,10.96,10.96,10.95,10.95,676000.0,10.3303,10.3303,10.3209,10.3209,676000.0
2013-09-20 14:20:00,10.95,10.98,10.95,10.98,1081600.0,10.3209,10.3492,10.3209,10.3492,1081600.0
2013-09-20 14:30:00,10.98,10.98,10.95,10.95,502400.0,10.3492,10.3492,10.3209,10.3209,502400.0
2013-09-20 14:40:00,10.95,10.97,10.95,10.97,805600.0,10.3209,10.3397,10.3209,10.3397,805600.0
2013-09-20 14:50:00,10.97,10.98,10.96,10.97,630400.0,10.3397,10.3492,10.3303,10.3397,630400.0
2013-09-20 15:00:00,10.97,10.98,10.96,10.97,783200.0,10.3397,10.3492,10.3303,10.3397,783200.0
2013-09-20 15:10:00,10.97,10.97,10.95,10.96,1385600.0,10.3397,10.3397,10.3209,10.3303,1385600.0
2013-09-20 15:20:00,10.96,10.96,10.92,10.93,1631200.0,10.3303,10.3303,10.2926,10.302,1631200.0
2013-09-20 15:30:00,10.93,10.95,10.91,10.94,1708800.0,10.302,10.3209,10.2832,10.3115,1708800.0
2013-09-20 15:40:00,10.94,10.95,10.92,10.93,1425600.0,10.3115,10.3209,10.2926,10.302,1425600.0
2013-09-20 15:50:00,10.93,10.95,10.92,10.93,2644800.0,10.302,10.3209,10.2926,10.302,2644800.0
2013-09-23 09:30:00,10.9,10.92,10.88,10.89,3240800.0,10.2738,10.2926,10.2549,10.2643,3240800.0
2013-09-23 09:40:00,10.89,10.9,10.86,10.87,2186400.0,10.2643,10.2738,10.2361,10.2455,2186400.0
2013-09-23 09:50:00,10.87,10.88,10.84,10.85,1748800.0,10.2455,10.2549,10.2172,10.2266,1748800.0
2013-09-23 10:00:00,10.85,10.86,10.83,10.83,1389600.0,10.2266,10.2361,10.2078,10.2078,1389600.0
2013-09-23 10:10:00,10.83,10.84,10.81,10.84,2412800.0,10.2078,10.2172,10.1889,10.2172,2412800.0
2013-09-23 10:20:00,10.84,10.85,10.81,10.82,1184000.0,10.2172,10.2266,10.1889,10.1984,1184000.0
2013-09-23 10:30:00,10.82,10.84,10.81,10.83,1108800.0,10.1984,10.2172,10.1889,10.2078,1108800.0
2013-09-23 10:40:00,10.83,10.84,10.82,10.83,1236800.0,10.2078,10.2172,10.1984,10.2078,1236800.0
2013-09-23 10:50:00,10.83,10.83,10.77,10.78,2687200.0,10.2078,10.2078,10.1512,10.1607,2687200.0
2013-09-23 11:00:00,10.78,10.8,10.77,10.77,2302400.0,10.1607,10.1795,10.1512,10.1512,2302400.0
2013-09-23 11:10:00,10.77,10.78,10.76,10.78,2901600.0,10.1512,10.1607,10.1418,10.1607,2901600.0
2013-09-23 11:20:00,10.78,10.79,10.77,10.79,1308800.0,10.1607,10.1701,10.1512,10.1701,1308800.0
2013-09-23 11:30:00,10.79,10.81,10.79,10.8,1108800.0,10.1701,10.1889,10.1701,10.1795,1108800.0
2013-09-23 11:40:00,10.8,10.81,10.79,10.8,1247200.0,10.1795,10.1889,10.1701,10.1795,1247200.0
2013-09-23 11:50:00,10.8,10.8,10.78,10.79,1104800.0,10.1795,10.1795,10.1607,10.1701,1104800.0
2013-09-23 12:00:00,10.79,10.82,10.79,10.81,2264800.0,10.1701,10.1984,10.1701,10.1889,2264800.0
2013-09-23 12:10:00,10.81,10.82,10.81,10.81,1856000.0,10.1889,10.1984,10.1889,10.1889,1856000.0
2013-09-23 12:20:00,10.81,10.82,10.81,10.82,1221600.0,10.1889,10.1984,10.1889,10.1984,1221600.0
2013-09-23 12:30:00,10.82,10.82,10.81,10.82,1313600.0,10.1984,10.1984,10.1889,10.1984,1313600.0
2013-09-23 12:40:00,10.82,10.83,10.81,10.82,1323200.0,10.1984,10.2078,10.1889,10.1984,1323200.0
2013-09-23 12:50:00,10.82,10.84,10.82,10.83,1056000.0,10.1984,10.2172,10.1984,10.2078,1056000.0
2013-09-23 13:00:00,10.83,10.84,10.83,10.83,466400.0,10.2078,10.2172,10.2078,10.2078,466400.0
2013-09-23 13:10:00,10.83,10.83,10.8,10.81,1293600.0,10.2078,10.2078,10.1795,10.1889,1293600.0
2013-09-23 13:20:00,10.81,10.83,10.81,10.82,911200.0,10.1889,10.2078,10.1889,10.1984,911200.0
2013-09-23 13:30:00,10.82,10.83,10.82,10.82,213600.0,10.1984,10.2078,10.1984,10.1984,213600.0
2013-09-23 13:40:00,10.82,10.84,10.81,10.84,510400.0,10.1984,10.2172,10.1889,10.2172,510400.0
2013-09-23 13:50:00,10.84,10.86,10.83,10.86,2122400.0,10.2172,10.2361,10.2078,10.2361,2122400.0
2013-09-23 14:00:00,10.86,10.86,10.85,10.86,1201600.0,10.2361,10.2361,10.2266,10.2361,1201600.0
2013-09-23 14:10:00,10.86,10.86,10.85,10.85,683200.0,10.2361,10.2361,10.2266,10.2266,683200.0
2013-09-23 14:20:00,10.85,10.85,10.82,10.83,1138400.0,10.2266,10.2266,10.1984,10.2078,1138400.0
2013-09-23 14:30:00,10.83,10.83,10.82,10.83,1061600.0,10.2078,10.2078,10.1984,10.2078,1061600.0
2013-09-23 14:40:00,10.83,10.84,10.83,10.83,746400.0,10.2078,10.2172,10.2078,10.2078,746400.0
2013-09-23 14:50:00,10.83,10.85,10.83,10.85,1383200.0,10.2078,10.2266,10.2078,10.2266,1383200.0
2013-09-23 15:00:00,10.85,10.85,10.83,10.84,1208000.0,10.2266,10.2266,10.2078,10.2172,1208000.0
2013-09-23 15:10:00,10.85,10.85,10.83,10.84,884000.0,10.2266,10.2266,10.2078,10.2172,884000.0
2013-09-23 15:20:00,10.84,10.84,10.81,10.81,1497600.0,10.2172,10.2172,10.1889,10.1889,1497600.0
2013-09-23 15:30:00,10.81,10.84,10.81,10.84,664800.0,10.1889,10.2172,10.1889,10.2172,664800.0
2013-09-23 15:40:00,10.84,10.85,10.83,10.83,693600.0,10.2172,10.2266,10.2078,10.2078,693600.0
2013-09-23 15:50:00,10.83,10.84,10.81,10.83,1636000.0,10.2078,10.2172,10.1889,10.2078,1636000.0
2013-09-24 09:30:00,10.82,10.82,10.79,10.8,2345600.0,10.1984,10.1984,10.1701,10.1795,2345600.0
2013-09-24 09:40:00,10.8,10.81,10.78,10.8,2126400.0,10.1795,10.1889,10.1607,10.1795,2126400.0
2013-09-24 09:50:00,10.8,10.8,10.78,10.79,1133600.0,10.1795,10.1795,10.1607,10.1701,1133600.0
2013-09-24 10:00:00,10.79,10.79,10.76,10.76,1661600.0,10.1701,10.1701,10.1418,10.1418,1661600.0
2013-09-24 10:10:00,10.76,10.77,10.73,10.74,1720800.0,10.1418,10.1512,10.1135,10.123,1720800.0
2013-09-24 10:20:00,10.74,10.79,10.74,10.79,2814400.0,10.123,10.1701,10.123,10.1701,2814400.0
2013-09-24 10:30:00,10.79,10.82,10.78,10.81,3188800.0,10.1701,10.1984,10.1607,10.1889,3188800.0
2013-09-24 10:40:00,10.81,10.83,10.81,10.82,1884000.0,10.1889,10.2078,10.1889,10.1984,1884000.0
2013-09-24 10:50:00,10.82,10.85,10.82,10.84,1932000.0,10.1984,10.2266,10.1984,10.2172,1932000.0
2013-09-24 11:00:00,10.84,10.86,10.84,10.85,1160800.0,10.2172,10.2361,10.2172,10.2266,1160800.0
2013-09-24 11:10:00,10.85,10.87,10.85,10.87,1036800.0,10.2266,10.2455,10.2266,10.2455,1036800.0
2013-09-24 11:20:00,10.87,10.87,10.84,10.85,930400.0,10.2455,10.2455,10.2172,10.2266,930400.0
2013-09-24 11:30:00,10.85,10.86,10.85,10.85,524800.0,10.2266,10.2361,10.2266,10.2266,524800.0
2013-09-24 11:40:00,10.85,10.85,10.85,10.85,401600.0,10.2266,10.2266,10.2266,10.2266,401600.0
2013-09-24 11:50:00,10.85,10.86,10.84,10.86,620800.0,10.2266,10.2361,10.2172,10.2361,620800.0
2013-09-24 12:00:00,10.86,10.87,10.84,10.86,580800.0,10.2361,10.2455,10.2172,10.2361,580800.0
2013-09-24 12:10:00,10.86,10.86,10.85,10.85,536800.0,10.2361,10.2361,10.2266,10.2266,536800.0
2013-09-24 12:20:00,10.85,10.87,10.85,10.87,444000.0,10.2266,10.2455,10.2266,10.2455,444000.0
2013-09-24 12:30:00,10.87,10.88,10.86,10.87,752800.0,10.2455,10.2549,10.2361,10.2455,752800.0
2013-09-24 12:40:00,10.87,10.89,10.87,10.88,846400.0,10.2455,10.2643,10.2455,10.2549,846400.0
2013-09-24 12:50:00,10.88,10.88,10.87,10.87,598400.0,10.2549,10.2549,10.2455,10.2455,598400.0
2013-09-24 13:00:00,10.87,10.88,10.87,10.87,351200.0,10.2455,10.2549,10.2455,10.2455,351200.0
2013-09-24 13:10:00,10.87,10.88,10.87,10.87,391200.0,10.2455,10.2549,10.2455,10.2455,391200.0
2013-09-24 13:20:00,10.87,10.88,10.87,10.88,369600.0,10.2455,10.2549,10.2455,10.2549,369600.0
2013-09-24 13:30:00,10.88,10.89,10.88,10.88,348800.0,10.2549,10.2643,10.2549,10.2549,348800.0
2013-09-24 13:40:00,10.88,10.9,10.88,10.9,910400.0,10.2549,10.2738,10.2549,10.2738,910400.0
2013-09-24 13:50:00,10.89,10.9,10.88,10.88,1064800.0,10.2643,10.2738,10.2549,10.2549,1064800.0
2013-09-24 14:00:00,10.88,10.88,10.87,10.88,635200.0,10.2549,10.2549,10.2455,10.2549,635200.0
2013-09-24 14:10:00,10.88,10.88,10.87,10.88,340800.0,10.2549,10.2549,10.2455,10.2549,340800.0
2013-09-24 14:20:00,10.88,10.88,10.85,10.85,897600.0,10.2549,10.2549,10.2266,10.2266,897600.0
2013-09-24 14:30:00,10.85,10.86,10.85,10.85,626400.0,10.2266,10.2361,10.2266,10.2266,626400.0
2013-09-24 14:40:00,10.85,10.86,10.85,10.85,828000.0,10.2266,10.2361,10.2266,10.2266,828000.0
2013-09-24 14:50:00,10.85,10.86,10.84,10.85,1107200.0,10.2266,10.2361,10.2172,10.2266,1107200.0
2013-09-24 15:00:00,10.85,10.85,10.83,10.84,1623200.0,10.2266,10.2266,10.2078,10.2172,1623200.0
2013-09-24 15:10:00,10.84,10.86,10.83,10.85,821600.0,10.2172,10.2361,10.2078,10.2266,821600.0
2013-09-24 15:20:00,10.85,10.86,10.82,10.82,1113600.0,10.2266,10.2361,10.1984,10.1984,1113600.0
2013-09-24 15:30:00,10.82,10.82,10.8,10.8,1242400.0,10.1984,10.1984,10.1795,10.1795,1242400.0
2013-09-24 15:40:00,10.8,10.81,10.78,10.78,3278400.0,10.1795,10.1889,10.1607,10.1607,3278400.0
2013-09-24 15:50:00,10.78,10.78,10.76,10.77,2316800.0,10.1607,10.1607,10.1418,10.1512,2316800.0
2013-09-25 09:30:00,10.78,10.78,10.72,10.73,1808800.0,10.1708,10.1708,10.1142,10.1237,1808800.0
2013-09-25 09:40:00,10.73,10.75,10.7,10.73,2324800.0,10.1237,10.1425,10.0954,10.1237,2324800.0
2013-09-25 09:50:00,10.74,10.75,10.72,10.74,2444800.0,10.1331,10.1425,10.1142,10.1331,2444800.0
2013-09-25 10:00:00,10.73,10.76,10.71,10.72,2944800.0,10.1237,10.152,10.1048,10.1142,2944800.0
2013-09-25 10:10:00,10.71,10.72,10.68,10.7,2505600.0,10.1048,10.1142,10.0765,10.0954,2505600.0
2013-09-25 10:20:00,10.7,10.75,10.69,10.75,1520800.0,10.0954,10.1425,10.0859,10.1425,1520800.0
2013-09-25 10:30:00,10.74,10.77,10.74,10.76,1275200.0,10.1331,10.1614,10.1331,10.152,1275200.0
2013-09-25 10:40:00,10.76,10.77,10.75,10.75,1922400.0,10.152,10.1614,10.1425,10.1425,1922400.0
2013-09-25 10:50:00,10.75,10.76,10.74,10.74,1140000.0,10.1425,10.152,10.1331,10.1331,1140000.0
2013-09-25 11:00:00,10.74,10.75,10.73,10.74,1044800.0,10.1331,10.1425,10.1237,10.1331,1044800.0
2013-09-25 11:10:00,10.74,10.79,10.74,10.79,2025600.0,10.1331,10.1803,10.1331,10.1803,2025600.0
2013-09-25 11:20:00,10.79,10.8,10.78,10.8,1336800.0,10.1803,10.1897,10.1708,10.1897,1336800.0
2013-09-25 11:30:00,10.8,10.81,10.79,10.8,937600.0,10.1897,10.1991,10.1803,10.1897,937600.0
2013-09-25 11:40:00,10.8,10.81,10.79,10.8,769600.0,10.1897,10.1991,10.1803,10.1897,769600.0
2013-09-25 11:50:00,10.8,10.81,10.8,10.8,427200.0,10.1897,10.1991,10.1897,10.1897,427200.0
2013-09-25 12:00:00,10.8,10.8,10.78,10.79,1465600.0,10.1897,10.1897,10.1708,10.1803,1465600.0
2013-09-25 12:10:00,10.79,10.81,10.79,10.8,859200.0,10.1803,10.1991,10.1803,10.1897,859200.0
2013-09-25 12:20:00,10.8,10.8,10.74,10.76,2353600.0,10.1897,10.1897,10.1331,10.152,2353600.0
2013-09-25 12:30:00,10.76,10.77,10.76,10.77,607200.0,10.152,10.1614,10.152,10.1614,607200.0
2013-09-25 12:40:00,10.77,10.78,10.75,10.77,770400.0,10.1614,10.1708,10.1425,10.1614,770400.0
2013-09-25 12:50:00,10.77,10.78,10.75,10.77,1084000.0,10.1614,10.1708,10.1425,10.1614,1084000.0
2013-09-25 13:00:00,10.78,10.79,10.78,10.78,1078400.0,10.1708,10.1803,10.1708,10.1708,1078400.0
2013-09-25 13:10:00,10.78,10.79,10.77,10.77,787200.0,10.1708,10.1803,10.1614,10.1614,787200.0
2013-09-25 13:20:00,10.77,10.78,10.76,10.76,639200.0,10.1614,10.1708,10.152,10.152,639200.0
2013-09-25 13:30:00,10.76,10.76,10.7,10.71,2739200.0,10.152,10.152,10.0954,10.1048,2739200.0
2013-09-25 13:40:00,10.7,10.71,10.69,10.71,1867200.0,10.0954,10.1048,10.0859,10.1048,1867200.0
2013-09-25 13:50:00,10.71,10.73,10.68,10.72,2940800.0,10.1048,10.1237,10.0765,10.1142,2940800.0
2013-09-25 14:00:00,10.72,10.74,10.71,10.71,1414400.0,10.1142,10.1331,10.1048,10.1048,1414400.0
2013-09-25 14:10:00,10.71,10.74,10.7,10.72,1204800.0,10.1048,10.1331,10.0954,10.1142,1204800.0
2013-09-25 14:20:00,10.73,10.74,10.72,10.72,1196000.0,10.1237,10.1331,10.1142,10.1142,1196000.0
2013-09-25 14:30:00,10.72,10.73,10.71,10.72,1147200.0,10.1142,10.1237,10.1048,10.1142,1147200.0
2013-09-25 14:40:00,10.72,10.74,10.71,10.74,1155200.0,10.1142,10.1331,10.1048,10.1331,1155200.0
2013-09-25 14:50:00,10.74,10.74,10.72,10.72,1397600.0,10.1331,10.1331,10.1142,10.1142,1397600.0
2013-09-25 15:00:00,10.72,10.74,10.72,10.74,1380000.0,10.1142,10.1331,10.1142,10.1331,1380000.0
2013-09-25 15:10:00,10.74,10.76,10.74,10.74,2256800.0,10.1331,10.152,10.1331,10.1331,2256800.0
2013-09-25 15:20:00,10.74,10.74,10.71,10.72,1557600.0,10.1331,10.1331,10.1048,10.1142,1557600.0
2013-09-25 15:30:00,10.72,10.73,10.71,10.72,1220000.0,10.1142,10.1237,10.1048,10.1142,1220000.0
2013-09-25 15:40:00,10.73,10.73,10.71,10.72,1731200.0,10.1237,10.1237,10.1048,10.1142,1731200.0
2013-09-25 15:50:00,10.72,10.72,10.7,10.71,2109600.0,10.1142,10.1142,10.0954,10.1048,2109600.0
2013-09-26 09:30:00,10.74,10.8,10.74,10.79,1759200.0,10.1331,10.1897,10.1331,10.1803,1759200.0
2013-09-26 09:40:00,10.79,10.81,10.78,10.81,820000.0,10.1803,10.1991,10.1708,10.1991,820000.0
2013-09-26 09:50:00,10.81,10.81,10.8,10.81,560000.0,10.1991,10.1991,10.1897,10.1991,560000.0
2013-09-26 10:00:00,10.81,10.84,10.8,10.84,1211200.0,10.1991,10.2275,10.1897,10.2275,1211200.0
2013-09-26 10:10:00,10.84,10.84,10.81,10.82,1308800.0,10.2275,10.2275,10.1991,10.2086,1308800.0
2013-09-26 10:20:00,10.82,10.83,10.8,10.81,1274400.0,10.2086,10.218,10.1897,10.1991,1274400.0
2013-09-26 10:30:00,10.81,10.83,10.8,10.81,433600.0,10.1991,10.218,10.1897,10.1991,433600.0
2013-09-26 10:40:00,10.81,10.81,10.74,10.76,2003200.0,10.1991,10.1991,10.1331,10.152,2003200.0
2013-09-26 10:50:00,10.76,10.76,10.73,10.75,1888000.0,10.152,10.152,10.1237,10.1425,1888000.0
2013-09-26 11:00:00,10.75,10.75,10.71,10.73,840000.0,10.1425,10.1425,10.1048,10.1237,840000.0
2013-09-26 11:10:00,10.73,10.74,10.71,10.72,665600.0,10.1237,10.1331,10.1048,10.1142,665600.0
2013-09-26 11:20:00,10.72,10.75,10.71,10.74,912800.0,10.1142,10.1425,10.1048,10.1331,912800.0
2013-09-26 11:30:00,10.74,10.75,10.73,10.74,797600.0,10.1331,10.1425,10.1237,10.1331,797600.0
2013-09-26 11:40:00,10.73,10.76,10.73,10.75,445600.0,10.1237,10.152,10.1237,10.1425,445600.0
2013-09-26 11:50:00,10.75,10.76,10.73,10.75,403200.0,10.1425,10.152,10.1237,10.1425,403200.0
2013-09-26 12:00:00,10.76,10.76,10.74,10.74,657600.0,10.152,10.152,10.1331,10.1331,657600.0
2013-09-26 12:10:00,10.74,10.75,10.73,10.74,882400.0,10.1331,10.1425,10.1237,10.1331,882400.0
2013-09-26 12:20:00,10.74,10.76,10.74,10.76,604800.0,10.1331,10.152,10.1331,10.152,604800.0
2013-09-26 12:30:00,10.76,10.78,10.76,10.77,801600.0,10.152,10.1708,10.152,10.1614,801600.0
2013-09-26 12:40:00,10.77,10.78,10.77,10.77,384000.0,10.1614,10.1708,10.1614,10.1614,384000.0
2013-09-26 12:50:00,10.77,10.77,10.75,10.76,351200.0,10.1614,10.1614,10.1425,10.152,351200.0
2013-09-26 13:00:00,10.76,10.78,10.76,10.78,468000.0,10.152,10.1708,10.152,10.1708,468000.0
2013-09-26 13:10:00,10.78,10.79,10.78,10.78,540800.0,10.1708,10.1803,10.1708,10.1708,540800.0
2013-09-26 13:20:00,10.79,10.79,10.77,10.78,394400.0,10.1803,10.1803,10.1614,10.1708,394400.0
2013-09-26 13:30:00,10.78,10.79,10.75,10.76,562400.0,10.1708,10.1803,10.1425,10.152,562400.0
2013-09-26 13:40:00,10.76,10.77,10.74,10.75,564000.0,10.152,10.1614,10.1331,10.1425,564000.0
2013-09-26 13:50:00,10.75,10.76,10.74,10.76,348000.0,10.1425,10.152,10.1331,10.152,348000.0
2013-09-26 14:00:00,10.75,10.76,10.71,10.73,1128800.0,10.1425,10.152,10.1048,10.1237,1128800.0
2013-09-26 14:10:00,10.73,10.74,10.72,10.74,329600.0,10.1237,10.1331,10.1142,10.1331,329600.0
2013-09-26 14:20:00,10.74,10.74,10.72,10.74,404000.0,10.1331,10.1331,10.1142,10.1331,404000.0
2013-09-26 14:30:00,10.74,10.74,10.72,10.73,319200.0,10.1331,10.1331,10.1142,10.1237,319200.0
2013-09-26 14:40:00,10.73,10.73,10.7,10.72,632800.0,10.1237,10.1237,10.0954,10.1142,632800.0
2013-09-26 14:50:00,10.71,10.73,10.71,10.72,875200.0,10.1048,10.1237,10.1048,10.1142,875200.0
2013-09-26 15:00:00,10.72,10.74,10.71,10.73,877600.0,10.1142,10.1331,10.1048,10.1237,877600.0
2013-09-26 15:10:00,10.73,10.73,10.7,10.71,632800.0,10.1237,10.1237,10.0954,10.1048,632800.0
2013-09-26 15:20:00,10.71,10.73,10.71,10.72,668800.0,10.1048,10.1237,10.1048,10.1142,668800.0
2013-09-26 15:30:00,10.72,10.75,10.72,10.74,957600.0,10.1142,10.1425,10.1142,10.1331,957600.0
2013-09-26 15:40:00,10.74,10.76,10.74,10.76,572000.0,10.1331,10.152,10.1331,10.152,572000.0
2013-09-26 15:50:00,10.76,10.78,10.74,10.78,1676800.0,10.152,10.1708,10.1331,10.1708,1676800.0
2013-09-27 09:30:00,10.68,10.69,10.64,10.67,3325600.0,10.0765,10.0859,10.0388,10.0671,3325600.0
2013-09-27 09:40:00,10.67,10.69,10.65,10.68,2789600.0,10.0671,10.0859,10.0482,10.0765,2789600.0
2013-09-27 09:50:00,10.68,10.68,10.64,10.65,2111200.0,10.0765,10.0765,10.0388,10.0482,2111200.0
2013-09-27 10:00:00,10.66,10.66,10.63,10.64,2788800.0,10.0576,10.0576,10.0293,10.0388,2788800.0
2013-09-27 10:10:00,10.64,10.68,10.64,10.67,2020000.0,10.0388,10.0765,10.0388,10.0671,2020000.0
2013-09-27 10:20:00,10.66,10.67,10.65,10.67,1464800.0,10.0576,10.0671,10.0482,10.0671,1464800.0
2013-09-27 10:30:00,10.67,10.7,10.66,10.69,2511200.0,10.0671,10.0954,10.0576,10.0859,2511200.0
2013-09-27 10:40:00,10.69,10.69,10.68,10.68,978400.0,10.0859,10.0859,10.0765,10.0765,978400.0
2013-09-27 10:50:00,10.68,10.69,10.67,10.68,700800.0,10.0765,10.0859,10.0671,10.0765,700800.0
2013-09-27 11:00:00,10.68,10.69,10.65,10.66,1403200.0,10.0765,10.0859,10.0482,10.0576,1403200.0
2013-09-27 11:10:00,10.66,10.67,10.65,10.65,1615200.0,10.0576,10.0671,10.0482,10.0482,1615200.0
2013-09-27 11:20:00,10.65,10.68,10.65,10.68,1134400.0,10.0482,10.0765,10.0482,10.0765,1134400.0
2013-09-27 11:30:00,10.68,10.71,10.67,10.7,4188800.0,10.0765,10.1048,10.0671,10.0954,4188800.0
2013-09-27 11:40:00,10.7,10.71,10.69,10.69,4732000.0,10.0954,10.1048,10.0859,10.0859,4732000.0
2013-09-27 11:50:00,10.69,10.7,10.68,10.69,708000.0,10.0859,10.0954,10.0765,10.0859,708000.0
2013-09-27 12:00:00,10.69,10.7,10.68,10.68,582400.0,10.0859,10.0954,10.0765,10.0765,582400.0
2013-09-27 12:10:00,10.69,10.7,10.68,10.7,895200.0,10.0859,10.0954,10.0765,10.0954,895200.0
2013-09-27 12:20:00,10.7,10.7,10.7,10.7,570400.0,10.0954,10.0954,10.0954,10.0954,570400.0
2013-09-27 12:30:00,10.7,10.71,10.69,10.7,683200.0,10.0954,10.1048,10.0859,10.0954,683200.0
2013-09-27 12:40:00,10.7,10.7,10.69,10.69,397600.0,10.0954,10.0954,10.0859,10.0859,397600.0
2013-09-27 12:50:00,10.69,10.7,10.69,10.7,319200.0,10.0859,10.0954,10.0859,10.0954,319200.0
2013-09-27 13:00:00,10.7,10.7,10.7,10.7,459200.0,10.0954,10.0954,10.0954,10.0954,459200.0
2013-09-27 13:10:00,10.7,10.71,10.7,10.7,481600.0,10.0954,10.1048,10.0954,10.0954,481600.0
2013-09-27 13:20:00,10.7,10.7,10.69,10.69,584800.0,10.0954,10.0954,10.0859,10.0859,584800.0
2013-09-27 13:30:00,10.69,10.69,10.68,10.69,763200.0,10.0859,10.0859,10.0765,10.0859,763200.0
2013-09-27 13:40:00,10.69,10.69,10.69,10.69,446400.0,10.0859,10.0859,10.0859,10.0859,446400.0
2013-09-27 13:50:00,10.69,10.7,10.68,10.69,567200.0,10.0859,10.0954,10.0765,10.0859,567200.0
2013-09-27 14:00:00,10.69,10.69,10.66,10.66,1032000.0,10.0859,10.0859,10.0576,10.0576,1032000.0
2013-09-27 14:10:00,10.66,10.67,10.65,10.66,820800.0,10.0576,10.0671,10.0482,10.0576,820800.0
2013-09-27 14:20:00,10.66,10.68,10.65,10.67,859200.0,10.0576,10.0765,10.0482,10.0671,859200.0
2013-09-27 14:30:00,10.67,10.67,10.65,10.67,784000.0,10.0671,10.0671,10.0482,10.0671,784000.0
2013-09-27 14:40:00,10.67,10.68,10.66,10.67,536000.0,10.0671,10.0765,10.0576,10.0671,536000.0
2013-09-27 14:50:00,10.67,10.68,10.67,10.67,656000.0,10.0671,10.0765,10.0671,10.0671,656000.0
2013-09-27 15:00:00,10.67,10.67,10.65,10.66,1082400.0,10.0671,10.0671,10.0482,10.0576,1082400.0
2013-09-27 15:10:00,10.66,10.67,10.65,10.66,744000.0,10.0576,10.0671,10.0482,10.0576,744000.0
2013-09-27 15:20:00,10.66,10.68,10.65,10.67,959200.0,10.0576,10.0765,10.0482,10.0671,959200.0
2013-09-27 15:30:00,10.67,10.7,10.67,10.69,1396800.0,10.0671,10.0954,10.0671,10.0859,1396800.0
2013-09-27 15:40:00,10.69,10.7,10.67,10.67,1593600.0,10.0859,10.0954,10.0671,10.0671,1593600.0
2013-09-27 15:50:00,10.67,10.71,10.67,10.69,2386400.0,10.0671,10.1048,10.0671,10.0859,2386400.0
2013-09-30 09:30:00,10.5,10.52,10.46,10.52,3314400.0,9.9067,9.9255,9.8689,9.9255,3314400.0
2013-09-30 09:40:00,10.52,10.55,10.51,10.51,1954400.0,9.9255,9.9538,9.9161,9.9161,1954400.0
2013-09-30 09:50:00,10.52,10.53,10.5,10.52,2715200.0,9.9255,9.935,9.9067,9.9255,2715200.0
2013-09-30 10:00:00,10.52,10.55,10.52,10.54,2834400.0,9.9255,9.9538,9.9255,9.9444,2834400.0
2013-09-30 10:10:00,10.54,10.56,10.53,10.56,1644800.0,9.9444,9.9633,9.935,9.9633,1644800.0
2013-09-30 10:20:00,10.56,10.58,10.55,10.57,1904000.0,9.9633,9.9821,9.9538,9.9727,1904000.0
2013-09-30 10:30:00,10.57,10.59,10.56,10.58,1424000.0,9.9727,9.9916,9.9633,9.9821,1424000.0
2013-09-30 10:40:00,10.58,10.61,10.58,10.58,1232000.0,9.9821,10.0105,9.9821,9.9821,1232000.0
2013-09-30 10:50:00,10.58,10.6,10.58,10.59,1201600.0,9.9821,10.001,9.9821,9.9916,1201600.0
2013-09-30 11:00:00,10.59,10.59,10.58,10.58,1112800.0,9.9916,9.9916,9.9821,9.9821,1112800.0
2013-09-30 11:10:00,10.58,10.58,10.55,10.56,1457600.0,9.9821,9.9821,9.9538,9.9633,1457600.0
2013-09-30 11:20:00,10.56,10.58,10.56,10.57,1010400.0,9.9633,9.9821,9.9633,9.9727,1010400.0
2013-09-30 11:30:00,10.57,10.59,10.57,10.59,1218400.0,9.9727,9.9916,9.9727,9.9916,1218400.0
2013-09-30 11:40:00,10.59,10.6,10.58,10.58,1001600.0,9.9916,10.001,9.9821,9.9821,1001600.0
2013-09-30 11:50:00,10.58,10.61,10.58,10.6,999200.0,9.9821,10.0105,9.9821,10.001,999200.0
2013-09-30 12:00:00,10.6,10.6,10.58,10.58,1149600.0,10.001,10.001,9.9821,9.9821,1149600.0
2013-09-30 12:10:00,10.58,10.58,10.56,10.56,1598400.0,9.9821,9.9821,9.9633,9.9633,1598400.0
2013-09-30 12:20:00,10.57,10.57,10.56,10.57,1091200.0,9.9727,9.9727,9.9633,9.9727,1091200.0
2013-09-30 12:30:00,10.57,10.57,10.56,10.57,795200.0,9.9727,9.9727,9.9633,9.9727,795200.0
2013-09-30 12:40:00,10.57,10.59,10.57,10.59,700800.0,9.9727,9.9916,9.9727,9.9916,700800.0
2013-09-30 12:50:00,10.59,10.59,10.58,10.58,414400.0,9.9916,9.9916,9.9821,9.9821,414400.0
2013-09-30 13:00:00,10.58,10.6,10.58,10.59,763200.0,9.9821,10.001,9.9821,9.9916,763200.0
2013-09-30 13:10:00,10.59,10.63,10.59,10.63,1798400.0,9.9916,10.0293,9.9916,10.0293,1798400.0
2013-09-30 13:20:00,10.63,10.63,10.6,10.6,1291200.0,10.0293,10.0293,10.001,10.001,1291200.0
2013-09-30 13:30:00,10.6,10.63,10.6,10.61,1647200.0,10.001,10.0293,10.001,10.0105,1647200.0
2013-09-30 13:40:00,10.61,10.63,10.6,10.62,959200.0,10.0105,10.0293,10.001,10.0199,959200.0
2013-09-30 13:50:00,10.62,10.62,10.56,10.58,2905600.0,10.0199,10.0199,9.9633,9.9821,2905600.0
2013-09-30 14:00:00,10.58,10.6,10.57,10.6,1488000.0,9.9821,10.001,9.9727,10.001,1488000.0
2013-09-30 14:10:00,10.6,10.6,10.58,10.59,1264000.0,10.001,10.001,9.9821,9.9916,1264000.0
2013-09-30 14:20:00,10.59,10.59,10.58,10.58,935200.0,9.9916,9.9916,9.9821,9.9821,935200.0
2013-09-30 14:30:00,10.58,10.62,10.58,10.61,1798400.0,9.9821,10.0199,9.9821,10.0105,1798400.0
2013-09-30 14:40:00,10.61,10.61,10.59,10.61,1190400.0,10.0105,10.0105,9.9916,10.0105,1190400.0
2013-09-30 14:50:00,10.61,10.61,10.58,10.58,1260000.0,10.0105,10.0105,9.9821,9.9821,1260000.0
2013-09-30 15:00:00,10.59,10.59,10.55,10.57,1303200.0,9.9916,9.9916,9.9538,9.9727,1303200.0
2013-09-30 15:10:00,10.57,10.57,10.53,10.54,2694400.0,9.9727,9.9727,9.935,9.9444,2694400.0
2013-09-30 15:20:00,10.54,10.56,10.53,10.55,1684800.0,9.9444,9.9633,9.935,9.9538,1684800.0
2013-09-30 15:30:00,10.55,10.56,10.52,10.53,2560000.0,9.9538,9.9633,9.9255,9.935,2560000.0
2013-09-30 15:40:00,10.53,10.56,10.52,10.53,3026400.0,9.935,9.9633,9.9255,9.935,3026400.0
2013-09-30 15:50:00,10.53,10.57,10.52,10.57,4074400.0,9.935,9.9727,9.9255,9.9727,4074400.0
2013-10-01 09:30:00,10.59,10.66,10.57,10.64,2533600.0,9.9916,10.0576,9.9727,10.0388,2533600.0
2013-10-01 09:40:00,10.64,10.65,10.62,10.63,1588000.0,10.0388,10.0482,10.0199,10.0293,1588000.0
2013-10-01 09:50:00,10.63,10.63,10.59,10.61,1842400.0,10.0293,10.0293,9.9916,10.0105,1842400.0
2013-10-01 10:00:00,10.61,10.64,10.6,10.64,1625600.0,10.0105,10.0388,10.001,10.0388,1625600.0
2013-10-01 10:10:00,10.64,10.65,10.61,10.64,1795200.0,10.0388,10.0482,10.0105,10.0388,1795200.0
2013-10-01 10:20:00,10.64,10.69,10.64,10.67,1925600.0,10.0388,10.0859,10.0388,10.0671,1925600.0
2013-10-01 10:30:00,10.67,10.71,10.67,10.7,1985600.0,10.0671,10.1048,10.0671,10.0954,1985600.0
2013-10-01 10:40:00,10.71,10.71,10.7,10.7,843200.0,10.1048,10.1048,10.0954,10.0954,843200.0
2013-10-01 10:50:00,10.7,10.73,10.69,10.71,2523200.0,10.0954,10.1237,10.0859,10.1048,2523200.0
2013-10-01 11:00:00,10.72,10.72,10.7,10.71,865600.0,10.1142,10.1142,10.0954,10.1048,865600.0
2013-10-01 11:10:00,10.71,10.71,10.7,10.71,696000.0,10.1048,10.1048,10.0954,10.1048,696000.0
2013-10-01 11:20:00,10.71,10.72,10.7,10.7,726400.0,10.1048,10.1142,10.0954,10.0954,726400.0
2013-10-01 11:30:00,10.7,10.73,10.7,10.72,1234400.0,10.0954,10.1237,10.0954,10.1142,1234400.0
2013-10-01 11:40:00,10.73,10.74,10.73,10.73,780800.0,10.1237,10.1331,10.1237,10.1237,780800.0
2013-10-01 11:50:00,10.73,10.74,10.72,10.73,380800.0,10.1237,10.1331,10.1142,10.1237,380800.0
2013-10-01 12:00:00,10.73,10.74,10.72,10.73,476000.0,10.1237,10.1331,10.1142,10.1237,476000.0
2013-10-01 12:10:00,10.73,10.73,10.72,10.72,849600.0,10.1237,10.1237,10.1142,10.1142,849600.0
2013-10-01 12:20:00,10.72,10.75,10.72,10.74,1325600.0,10.1142,10.1425,10.1142,10.1331,1325600.0
2013-10-01 12:30:00,10.74,10.74,10.72,10.72,988000.0,10.1331,10.1331,10.1142,10.1142,988000.0
2013-10-01 12:40:00,10.72,10.73,10.72,10.73,420800.0,10.1142,10.1237,10.1142,10.1237,420800.0
2013-10-01 12:50:00,10.73,10.73,10.72,10.72,508000.0,10.1237,10.1237,10.1142,10.1142,508000.0
2013-10-01 13:00:00,10.72,10.73,10.72,10.73,658400.0,10.1142,10.1237,10.1142,10.1237,658400.0
2013-10-01 13:10:00,10.73,10.74,10.72,10.74,974400.0,10.1237,10.1331,10.1142,10.1331,974400.0
2013-10-01 13:20:00,10.73,10.74,10.72,10.72,654400.0,10.1237,10.1331,10.1142,10.1142,654400.0
2013-10-01 13:30:00,10.72,10.73,10.7,10.71,772800.0,10.1142,10.1237,10.0954,10.1048,772800.0
2013-10-01 13:40:00,10.71,10.72,10.7,10.7,447200.0,10.1048,10.1142,10.0954,10.0954,447200.0
2013-10-01 13:50:00,10.7,10.72,10.7,10.72,630400.0,10.0954,10.1142,10.0954,10.1142,630400.0
2013-10-01 14:00:00,10.72,10.72,10.69,10.7,476000.0,10.1142,10.1142,10.0859,10.0954,476000.0
2013-10-01 14:10:00,10.7,10.7,10.69,10.69,352800.0,10.0954,10.0954,10.0859,10.0859,352800.0
2013-10-01 14:20:00,10.69,10.7,10.66,10.67,1072800.0,10.0859,10.0954,10.0576,10.0671,1072800.0
2013-10-01 14:30:00,10.67,10.68,10.66,10.68,1184000.0,10.0671,10.0765,10.0576,10.0765,1184000.0
2013-10-01 14:40:00,10.68,10.68,10.67,10.68,611200.0,10.0765,10.0765,10.0671,10.0765,611200.0
2013-10-01 14:50:00,10.68,10.7,10.68,10.69,783200.0,10.0765,10.0954,10.0765,10.0859,783200.0
2013-10-01 15:00:00,10.69,10.69,10.66,10.67,1278400.0,10.0859,10.0859,10.0576,10.0671,1278400.0
2013-10-01 15:10:00,10.67,10.68,10.66,10.68,1332800.0,10.0671,10.0765,10.0576,10.0765,1332800.0
2013-10-01 15:20:00,10.68,10.68,10.66,10.67,1230400.0,10.0765,10.0765,10.0576,10.0671,1230400.0
2013-10-01 15:30:00,10.67,10.7,10.67,10.69,995200.0,10.0671,10.0954,10.0671,10.0859,995200.0
2013-10-01 15:40:00,10.68,10.69,10.67,10.69,1563200.0,10.0765,10.0859,10.0671,10.0859,1563200.0
2013-10-01 15:50:00,10.69,10.74,10.68,10.73,3120000.0,10.0859,10.1331,10.0765,10.1237,3120000.0
2013-10-02 09:30:00,10.61,10.64,10.59,10.6,4916800.0,10.0105,10.0388,9.9916,10.001,4916800.0
2013-10-02 09:40:00,10.61,10.61,10.59,10.6,4214400.0,10.0105,10.0105,9.9916,10.001,4214400.0
2013-10-02 09:50:00,10.6,10.63,10.59,10.61,2218400.0,10.001,10.0293,9.9916,10.0105,2218400.0
2013-10-02 10:00:00,10.61,10.61,10.55,10.56,3949600.0,10.0105,10.0105,9.9538,9.9633,3949600.0
2013-10-02 10:10:00,10.55,10.58,10.54,10.57,1460800.0,9.9538,9.9821,9.9444,9.9727,1460800.0
2013-10-02 10:20:00,10.57,10.58,10.56,10.57,858400.0,9.9727,9.9821,9.9633,9.9727,858400.0
2013-10-02 10:30:00,10.57,10.59,10.55,10.58,1436800.0,9.9727,9.9916,9.9538,9.9821,1436800.0
2013-10-02 10:40:00,10.58,10.58,10.57,10.58,979200.0,9.9821,9.9821,9.9727,9.9821,979200.0
2013-10-02 10:50:00,10.58,10.61,10.57,10.6,1604000.0,9.9821,10.0105,9.9727,10.001,1604000.0
2013-10-02 11:00:00,10.6,10.61,10.6,10.61,920000.0,10.001,10.0105,10.001,10.0105,920000.0
2013-10-02 11:10:00,10.61,10.65,10.6,10.64,2224800.0,10.0105,10.0482,10.001,10.0388,2224800.0
2013-10-02 11:20:00,10.64,10.64,10.63,10.64,1268800.0,10.0388,10.0388,10.0293,10.0388,1268800.0
2013-10-02 11:30:00,10.64,10.65,10.63,10.63,922400.0,10.0388,10.0482,10.0293,10.0293,922400.0
2013-10-02 11:40:00,10.63,10.65,10.62,10.65,1163200.0,10.0293,10.0482,10.0199,10.0482,1163200.0
2013-10-02 11:50:00,10.64,10.66,10.64,10.65,1007200.0,10.0388,10.0576,10.0388,10.0482,1007200.0
2013-10-02 12:00:00,10.65,10.68,10.65,10.67,1128800.0,10.0482,10.0765,10.0482,10.0671,1128800.0
2013-10-02 12:10:00,10.67,10.68,10.66,10.67,2406400.0,10.0671,10.0765,10.0576,10.0671,2406400.0
2013-10-02 12:20:00,10.67,10.68,10.65,10.65,880000.0,10.0671,10.0765,10.0482,10.0482,880000.0
2013-10-02 12:30:00,10.66,10.68,10.66,10.68,610400.0,10.0576,10.0765,10.0576,10.0765,610400.0
2013-10-02 12:40:00,10.68,10.7,10.67,10.68,834400.0,10.0765,10.0954,10.0671,10.0765,834400.0
2013-10-02 12:50:00,10.68,10.68,10.68,10.68,377600.0,10.0765,10.0765,10.0765,10.0765,377600.0
2013-10-02 13:00:00,10.68,10.69,10.68,10.69,874400.0,10.0765,10.0859,10.0765,10.0859,874400.0
2013-10-02 13:10:00,10.69,10.69,10.67,10.68,989600.0,10.0859,10.0859,10.0671,10.0765,989600.0
2013-10-02 13:20:00,10.68,10.71,10.67,10.71,1460000.0,10.0765,10.1048,10.0671,10.1048,1460000.0
2013-10-02 13:30:00,10.71,10.72,10.7,10.71,984800.0,10.1048,10.1142,10.0954,10.1048,984800.0
2013-10-02 13:40:00,10.71,10.71,10.7,10.71,605600.0,10.1048,10.1048,10.0954,10.1048,605600.0
2013-10-02 13:50:00,10.71,10.71,10.69,10.7,355200.0,10.1048,10.1048,10.0859,10.0954,355200.0
2013-10-02 14:00:00,10.7,10.7,10.68,10.69,1484000.0,10.0954,10.0954,10.0765,10.0859,1484000.0
2013-10-02 14:10:00,10.69,10.69,10.67,10.68,904800.0,10.0859,10.0859,10.0671,10.0765,904800.0
2013-10-02 14:20:00,10.68,10.69,10.68,10.69,439200.0,10.0765,10.0859,10.0765,10.0859,439200.0
2013-10-02 14:30:00,10.69,10.69,10.67,10.67,1042400.0,10.0859,10.0859,10.0671,10.0671,1042400.0
2013-10-02 14:40:00,10.67,10.67,10.66,10.67,713600.0,10.0671,10.0671,10.0576,10.0671,713600.0
2013-10-02 14:50:00,10.67,10.67,10.65,10.67,1160800.0,10.0671,10.0671,10.0482,10.0671,1160800.0
2013-10-02 15:00:00,10.67,10.67,10.65,10.66,562400.0,10.0671,10.0671,10.0482,10.0576,562400.0
2013-10-02 15:10:00,10.67,10.68,10.67,10.67,766400.0,10.0671,10.0765,10.0671,10.0671,766400.0
2013-10-02 15:20:00,10.67,10.67,10.65,10.67,1136000.0,10.0671,10.0671,10.0482,10.0671,1136000.0
2013-10-02 15:30:00,10.67,10.7,10.67,10.68,859200.0,10.0671,10.0954,10.0671,10.0765,859200.0
2013-10-02 15:40:00,10.68,10.69,10.66,10.66,1178400.0,10.0765,10.0859,10.0576,10.0576,1178400.0
2013-10-02 15:50:00,10.66,10.72,10.66,10.71,3036800.0,10.0576,10.1142,10.0576,10.1048,3036800.0
2013-10-03 09:30:00,10.67,10.68,10.64,10.64,1832000.0,10.0671,10.0765,10.0388,10.0388,1832000.0
2013-10-03 09:40:00,10.64,10.65,10.61,10.61,2128000.0,10.0388,10.0482,10.0105,10.0105,2128000.0
2013-10-03 09:50:00,10.61,10.61,10.6,10.61,2521600.0,10.0105,10.0105,10.001,10.0105,2521600.0
2013-10-03 10:00:00,10.61,10.61,10.55,10.57,3668000.0,10.0105,10.0105,9.9538,9.9727,3668000.0
2013-10-03 10:10:00,10.56,10.58,10.56,10.57,1850400.0,9.9633,9.9821,9.9633,9.9727,1850400.0
2013-10-03 10:20:00,10.57,10.57,10.52,10.55,2785600.0,9.9727,9.9727,9.9255,9.9538,2785600.0
2013-10-03 10:30:00,10.54,10.55,10.52,10.54,1440000.0,9.9444,9.9538,9.9255,9.9444,1440000.0
2013-10-03 10:40:00,10.54,10.54,10.5,10.52,1572800.0,9.9444,9.9444,9.9067,9.9255,1572800.0
2013-10-03 10:50:00,10.53,10.55,10.51,10.54,1823200.0,9.935,9.9538,9.9161,9.9444,1823200.0
2013-10-03 11:00:00,10.53,10.56,10.52,10.55,1870400.0,9.935,9.9633,9.9255,9.9538,1870400.0
2013-10-03 11:10:00,10.55,10.55,10.51,10.52,1307200.0,9.9538,9.9538,9.9161,9.9255,1307200.0
2013-10-03 11:20:00,10.52,10.54,10.5,10.5,1224000.0,9.9255,9.9444,9.9067,9.9067,1224000.0
2013-10-03 11:30:00,10.5,10.53,10.49,10.5,2584800.0,9.9067,9.935,9.8972,9.9067,2584800.0
2013-10-03 11:40:00,10.5,10.5,10.45,10.46,3232800.0,9.9067,9.9067,9.8595,9.8689,3232800.0
2013-10-03 11:50:00,10.46,10.47,10.42,10.44,3740000.0,9.8689,9.8784,9.8312,9.8501,3740000.0
2013-10-03 12:00:00,10.44,10.45,10.42,10.45,2726400.0,9.8501,9.8595,9.8312,9.8595,2726400.0
2013-10-03 12:10:00,10.45,10.46,10.44,10.45,1455200.0,9.8595,9.8689,9.8501,9.8595,1455200.0
2013-10-03 12:20:00,10.45,10.46,10.42,10.46,1531200.0,9.8595,9.8689,9.8312,9.8689,1531200.0
2013-10-03 12:30:00,10.46,10.48,10.46,10.47,1280800.0,9.8689,9.8878,9.8689,9.8784,1280800.0
2013-10-03 12:40:00,10.47,10.51,10.45,10.51,2561600.0,9.8784,9.9161,9.8595,9.9161,2561600.0
2013-10-03 12:50:00,10.5,10.52,10.49,10.51,1740800.0,9.9067,9.9255,9.8972,9.9161,1740800.0
2013-10-03 13:00:00,10.51,10.54,10.5,10.53,1728000.0,9.9161,9.9444,9.9067,9.935,1728000.0
2013-10-03 13:10:00,10.53,10.53,10.5,10.52,1369600.0,9.935,9.935,9.9067,9.9255,1369600.0
2013-10-03 13:20:00,10.52,10.58,10.51,10.58,2050400.0,9.9255,9.9821,9.9161,9.9821,2050400.0
2013-10-03 13:30:00,10.58,10.59,10.56,10.56,2247200.0,9.9821,9.9916,9.9633,9.9633,2247200.0
2013-10-03 13:40:00,10.56,10.59,10.56,10.57,1450400.0,9.9633,9.9916,9.9633,9.9727,1450400.0
2013-10-03 13:50:00,10.57,10.59,10.55,10.59,1094400.0,9.9727,9.9916,9.9538,9.9916,1094400.0
2013-10-03 14:00:00,10.59,10.59,10.55,10.56,1322400.0,9.9916,9.9916,9.9538,9.9633,1322400.0
2013-10-03 14:10:00,10.56,10.58,10.55,10.56,984800.0,9.9633,9.9821,9.9538,9.9633,984800.0
2013-10-03 14:20:00,10.56,10.56,10.48,10.56,4593600.0,9.9633,9.9633,9.8878,9.9633,4593600.0
2013-10-03 14:30:00,10.56,10.57,10.52,10.55,1624000.0,9.9633,9.9727,9.9255,9.9538,1624000.0
2013-10-03 14:40:00,10.54,10.57,10.54,10.55,1120000.0,9.9444,9.9727,9.9444,9.9538,1120000.0
2013-10-03 14:50:00,10.55,10.58,10.55,10.55,2973600.0,9.9538,9.9821,9.9538,9.9538,2973600.0
2013-10-03 15:00:00,10.55,10.56,10.53,10.54,1441600.0,9.9538,9.9633,9.935,9.9444,1441600.0
2013-10-03 15:10:00,10.54,10.56,10.54,10.55,1033600.0,9.9444,9.9633,9.9444,9.9538,1033600.0
2013-10-03 15:20:00,10.55,10.57,10.53,10.56,1271200.0,9.9538,9.9727,9.935,9.9633,1271200.0
2013-10-03 15:30:00,10.56,10.57,10.55,10.56,1556000.0,9.9633,9.9727,9.9538,9.9633,1556000.0
2013-10-03 15:40:00,10.56,10.57,10.55,10.55,2698400.0,9.9633,9.9727,9.9538,9.9538,2698400.0
2013-10-03 15:50:00,10.55,10.56,10.51,10.53,2552800.0,9.9538,9.9633,9.9161,9.935,2552800.0
2013-10-04 09:30:00,10.53,10.54,10.5,10.53,2681600.0,9.935,9.9444,9.9067,9.935,2681600.0
2013-10-04 09:40:00,10.53,10.56,10.51,10.56,2323200.0,9.935,9.9633,9.9161,9.9633,2323200.0
2013-10-04 09:50:00,10.56,10.6,10.56,10.59,3233600.0,9.9633,10.001,9.9633,9.9916,3233600.0
2013-10-04 10:00:00,10.59,10.6,10.58,10.59,1824800.0,9.9916,10.001,9.9821,9.9916,1824800.0
2013-10-04 10:10:00,10.59,10.62,10.59,10.61,1989600.0,9.9916,10.0199,9.9916,10.0105,1989600.0
2013-10-04 10:20:00,10.61,10.61,10.6,10.6,1153600.0,10.0105,10.0105,10.001,10.001,1153600.0
2013-10-04 10:30:00,10.6,10.65,10.6,10.62,3171200.0,10.001,10.0482,10.001,10.0199,3171200.0
2013-10-04 10:40:00,10.62,10.63,10.61,10.61,1305600.0,10.0199,10.0293,10.0105,10.0105,1305600.0
2013-10-04 10:50:00,10.61,10.62,10.59,10.6,1041600.0,10.0105,10.0199,9.9916,10.001,1041600.0
2013-10-04 11:00:00,10.6,10.61,10.56,10.57,1992000.0,10.001,10.0105,9.9633,9.9727,1992000.0
2013-10-04 11:10:00,10.57,10.59,10.56,10.59,1615200.0,9.9727,9.9916,9.9633,9.9916,1615200.0
2013-10-04 11:20:00,10.59,10.6,10.58,10.58,764800.0,9.9916,10.001,9.9821,9.9821,764800.0
2013-10-04 11:30:00,10.58,10.6,10.58,10.59,684800.0,9.9821,10.001,9.9821,9.9916,684800.0
2013-10-04 11:40:00,10.59,10.61,10.59,10.61,804000.0,9.9916,10.0105,9.9916,10.0105,804000.0
2013-10-04 11:50:00,10.61,10.62,10.61,10.62,803200.0,10.0105,10.0199,10.0105,10.0199,803200.0
2013-10-04 12:00:00,10.62,10.62,10.61,10.61,578400.0,10.0199,10.0199,10.0105,10.0105,578400.0
2013-10-04 12:10:00,10.62,10.64,10.61,10.64,911200.0,10.0199,10.0388,10.0105,10.0388,911200.0
2013-10-04 12:20:00,10.64,10.67,10.64,10.67,1564000.0,10.0388,10.0671,10.0388,10.0671,1564000.0
2013-10-04 12:30:00,10.67,10.67,10.66,10.66,748800.0,10.0671,10.0671,10.0576,10.0576,748800.0
2013-10-04 12:40:00,10.66,10.67,10.66,10.66,773600.0,10.0576,10.0671,10.0576,10.0576,773600.0
2013-10-04 12:50:00,10.66,10.66,10.65,10.66,540800.0,10.0576,10.0576,10.0482,10.0576,540800.0
2013-10-04 13:00:00,10.66,10.67,10.65,10.66,844800.0,10.0576,10.0671,10.0482,10.0576,844800.0
2013-10-04 13:10:00,10.66,10.66,10.65,10.65,511200.0,10.0576,10.0576,10.0482,10.0482,511200.0
2013-10-04 13:20:00,10.65,10.65,10.65,10.65,256800.0,10.0482,10.0482,10.0482,10.0482,256800.0
2013-10-04 13:30:00,10.65,10.67,10.65,10.67,583200.0,10.0482,10.0671,10.0482,10.0671,583200.0
2013-10-04 13:40:00,10.66,10.67,10.64,10.65,524000.0,10.0576,10.0671,10.0388,10.0482,524000.0
2013-10-04 13:50:00,10.64,10.65,10.64,10.64,333600.0,10.0388,10.0482,10.0388,10.0388,333600.0
2013-10-04 14:00:00,10.64,10.66,10.64,10.65,1163200.0,10.0388,10.0576,10.0388,10.0482,1163200.0
2013-10-04 14:10:00,10.65,10.67,10.65,10.67,861600.0,10.0482,10.0671,10.0482,10.0671,861600.0
2013-10-04 14:20:00,10.67,10.67,10.65,10.67,559200.0,10.0671,10.0671,10.0482,10.0671,559200.0
2013-10-04 14:30:00,10.67,10.68,10.66,10.67,1104800.0,10.0671,10.0765,10.0576,10.0671,1104800.0
2013-10-04 14:40:00,10.67,10.68,10.66,10.68,676000.0,10.0671,10.0765,10.0576,10.0765,676000.0
2013-10-04 14:50:00,10.68,10.69,10.68,10.69,1324000.0,10.0765,10.0859,10.0765,10.0859,1324000.0
2013-10-04 15:00:00,10.68,10.69,10.68,10.69,583200.0,10.0765,10.0859,10.0765,10.0859,583200.0
2013-10-04 15:10:00,10.69,10.7,10.68,10.68,640000.0,10.0859,10.0954,10.0765,10.0765,640000.0
2013-10-04 15:20:00,10.68,10.68,10.66,10.67,908000.0,10.0765,10.0765,10.0576,10.0671,908000.0
2013-10-04 15:30:00,10.67,10.67,10.65,10.66,1321600.0,10.0671,10.0671,10.0482,10.0576,1321600.0
2013-10-04 15:40:00,10.66,10.67,10.65,10.67,1996800.0,10.0576,10.0671,10.0482,10.0671,1996800.0
2013-10-04 15:50:00,10.67,10.68,10.65,10.67,1960800.0,10.0671,10.0765,10.0482,10.0671,1960800.0
2013-10-07 09:30:00,10.49,10.51,10.47,10.49,3029600.0,9.8972,9.9161,9.8784,9.8972,3029600.0
2013-10-07 09:40:00,10.49,10.54,10.48,10.54,3216000.0,9.8972,9.9444,9.8878,9.9444,3216000.0
2013-10-07 09:50:00,10.54,10.55,10.52,10.53,2553600.0,9.9444,9.9538,9.9255,9.935,2553600.0
2013-10-07 10:00:00,10.53,10.57,10.51,10.57,2380800.0,9.935,9.9727,9.9161,9.9727,2380800.0
2013-10-07 10:10:00,10.57,10.59,10.56,10.58,1410400.0,9.9727,9.9916,9.9633,9.9821,1410400.0
2013-10-07 10:20:00,10.58,10.61,10.58,10.59,2154400.0,9.9821,10.0105,9.9821,9.9916,2154400.0
2013-10-07 10:30:00,10.59,10.61,10.58,10.58,1024800.0,9.9916,10.0105,9.9821,9.9821,1024800.0
2013-10-07 10:40:00,10.58,10.59,10.58,10.58,988000.0,9.9821,9.9916,9.9821,9.9821,988000.0
2013-10-07 10:50:00,10.58,10.6,10.58,10.59,834400.0,9.9821,10.001,9.9821,9.9916,834400.0
2013-10-07 11:00:00,10.59,10.59,10.56,10.57,1129600.0,9.9916,9.9916,9.9633,9.9727,1129600.0
2013-10-07 11:10:00,10.57,10.58,10.55,10.55,817600.0,9.9727,9.9821,9.9538,9.9538,817600.0
2013-10-07 11:20:00,10.55,10.57,10.55,10.56,1064000.0,9.9538,9.9727,9.9538,9.9633,1064000.0
2013-10-07 11:30:00,10.56,10.6,10.56,10.58,1225600.0,9.9633,10.001,9.9633,9.9821,1225600.0
2013-10-07 11:40:00,10.58,10.6,10.58,10.6,917600.0,9.9821,10.001,9.9821,10.001,917600.0
2013-10-07 11:50:00,10.6,10.61,10.59,10.59,572800.0,10.001,10.0105,9.9916,9.9916,572800.0
2013-10-07 12:00:00,10.59,10.59,10.58,10.58,712000.0,9.9916,9.9916,9.9821,9.9821,712000.0
2013-10-07 12:10:00,10.58,10.59,10.58,10.58,353600.0,9.9821,9.9916,9.9821,9.9821,353600.0
2013-10-07 12:20:00,10.59,10.59,10.56,10.56,492800.0,9.9916,9.9916,9.9633,9.9633,492800.0
2013-10-07 12:30:00,10.56,10.56,10.54,10.55,1472800.0,9.9633,9.9633,9.9444,9.9538,1472800.0
2013-10-07 12:40:00,10.55,10.56,10.54,10.56,541600.0,9.9538,9.9633,9.9444,9.9633,541600.0
2013-10-07 12:50:00,10.56,10.57,10.54,10.54,560000.0,9.9633,9.9727,9.9444,9.9444,560000.0
2013-10-07 13:00:00,10.54,10.56,10.54,10.55,721600.0,9.9444,9.9633,9.9444,9.9538,721600.0
2013-10-07 13:10:00,10.55,10.58,10.55,10.57,1248800.0,9.9538,9.9821,9.9538,9.9727,1248800.0
2013-10-07 13:20:00,10.57,10.58,10.56,10.56,311200.0,9.9727,9.9821,9.9633,9.9633,311200.0
2013-10-07 13:30:00,10.57,10.58,10.55,10.56,690400.0,9.9727,9.9821,9.9538,9.9633,690400.0
2013-10-07 13:40:00,10.55,10.57,10.55,10.57,263200.0,9.9538,9.9727,9.9538,9.9727,263200.0
2013-10-07 13:50:00,10.57,10.6,10.56,10.6,725600.0,9.9727,10.001,9.9633,10.001,725600.0
2013-10-07 14:00:00,10.6,10.62,10.58,10.58,997600.0,10.001,10.0199,9.9821,9.9821,997600.0
2013-10-07 14:10:00,10.58,10.59,10.57,10.59,1076000.0,9.9821,9.9916,9.9727,9.9916,1076000.0
2013-10-07 14:20:00,10.59,10.59,10.57,10.59,547200.0,9.9916,9.9916,9.9727,9.9916,547200.0
2013-10-07 14:30:00,10.59,10.6,10.58,10.59,369600.0,9.9916,10.001,9.9821,9.9916,369600.0
2013-10-07 14:40:00,10.59,10.59,10.57,10.59,328000.0,9.9916,9.9916,9.9727,9.9916,328000.0
2013-10-07 14:50:00,10.58,10.6,10.58,10.59,282400.0,9.9821,10.001,9.9821,9.9916,282400.0
2013-10-07 15:00:00,10.59,10.6,10.58,10.59,340000.0,9.9916,10.001,9.9821,9.9916,340000.0
2013-10-07 15:10:00,10.59,10.59,10.58,10.58,368000.0,9.9916,9.9916,9.9821,9.9821,368000.0
2013-10-07 15:20:00,10.59,10.59,10.55,10.56,1536000.0,9.9916,9.9916,9.9538,9.9633,1536000.0
2013-10-07 15:30:00,10.55,10.56,10.53,10.53,1420800.0,9.9538,9.9633,9.935,9.935,1420800.0
2013-10-07 15:40:00,10.54,10.54,10.51,10.52,1748000.0,9.9444,9.9444,9.9161,9.9255,1748000.0
2013-10-07 15:50:00,10.52,10.53,10.49,10.49,3374400.0,9.9255,9.935,9.8972,9.8972,3374400.0
2013-10-08 09:30:00,10.49,10.5,10.44,10.45,2867200.0,9.8972,9.9067,9.8501,9.8595,2867200.0
2013-10-08 09:40:00,10.45,10.5,10.44,10.48,2600800.0,9.8595,9.9067,9.8501,9.8878,2600800.0
2013-10-08 09:50:00,10.48,10.51,10.45,10.5,2221600.0,9.8878,9.9161,9.8595,9.9067,2221600.0
2013-10-08 10:00:00,10.5,10.51,10.46,10.47,2949600.0,9.9067,9.9161,9.8689,9.8784,2949600.0
2013-10-08 10:10:00,10.47,10.51,10.46,10.49,1793600.0,9.8784,9.9161,9.8689,9.8972,1793600.0
2013-10-08 10:20:00,10.5,10.5,10.48,10.49,1028800.0,9.9067,9.9067,9.8878,9.8972,1028800.0
2013-10-08 10:30:00,10.49,10.49,10.46,10.47,956800.0,9.8972,9.8972,9.8689,9.8784,956800.0
2013-10-08 10:40:00,10.46,10.48,10.43,10.43,1812000.0,9.8689,9.8878,9.8406,9.8406,1812000.0
2013-10-08 10:50:00,10.43,10.43,10.4,10.4,4452800.0,9.8406,9.8406,9.8123,9.8123,4452800.0
2013-10-08 11:00:00,10.4,10.4,10.37,10.4,3329600.0,9.8123,9.8123,9.784,9.8123,3329600.0
2013-10-08 11:10:00,10.4,10.41,10.38,10.4,2012000.0,9.8123,9.8218,9.7934,9.8123,2012000.0
2013-10-08 11:20:00,10.4,10.41,10.39,10.4,1219200.0,9.8123,9.8218,9.8029,9.8123,1219200.0
2013-10-08 11:30:00,10.4,10.4,10.34,10.35,2542400.0,9.8123,9.8123,9.7557,9.7651,2542400.0
2013-10-08 11:40:00,10.35,10.36,10.32,10.33,2545600.0,9.7651,9.7746,9.7368,9.7463,2545600.0
2013-10-08 11:50:00,10.33,10.36,10.33,10.35,3336800.0,9.7463,9.7746,9.7463,9.7651,3336800.0
2013-10-08 12:00:00,10.36,10.36,10.33,10.35,1843200.0,9.7746,9.7746,9.7463,9.7651,1843200.0
2013-10-08 12:10:00,10.35,10.35,10.32,10.33,2212800.0,9.7651,9.7651,9.7368,9.7463,2212800.0
2013-10-08 12:20:00,10.33,10.33,10.31,10.32,3172800.0,9.7463,9.7463,9.7274,9.7368,3172800.0
2013-10-08 12:30:00,10.32,10.33,10.29,10.32,2254400.0,9.7368,9.7463,9.7085,9.7368,2254400.0
2013-10-08 12:40:00,10.32,10.35,10.31,10.35,2030400.0,9.7368,9.7651,9.7274,9.7651,2030400.0
2013-10-08 12:50:00,10.35,10.35,10.33,10.34,824800.0,9.7651,9.7651,9.7463,9.7557,824800.0
2013-10-08 13:00:00,10.34,10.36,10.33,10.33,1992000.0,9.7557,9.7746,9.7463,9.7463,1992000.0
2013-10-08 13:10:00,10.32,10.34,10.31,10.31,1392000.0,9.7368,9.7557,9.7274,9.7274,1392000.0
2013-10-08 13:20:00,10.31,10.34,10.3,10.34,2407200.0,9.7274,9.7557,9.718,9.7557,2407200.0
2013-10-08 13:30:00,10.34,10.36,10.32,10.33,1804800.0,9.7557,9.7746,9.7368,9.7463,1804800.0
2013-10-08 13:40:00,10.33,10.33,10.3,10.3,1537600.0,9.7463,9.7463,9.718,9.718,1537600.0
2013-10-08 13:50:00,10.31,10.33,10.3,10.3,1490400.0,9.7274,9.7463,9.718,9.718,1490400.0
2013-10-08 14:00:00,10.3,10.31,10.27,10.28,2335200.0,9.718,9.7274,9.6897,9.6991,2335200.0
2013-10-08 14:10:00,10.28,10.3,10.27,10.28,2256000.0,9.6991,9.718,9.6897,9.6991,2256000.0
2013-10-08 14:20:00,10.28,10.32,10.26,10.31,3468000.0,9.6991,9.7368,9.6802,9.7274,3468000.0
2013-10-08 14:30:00,10.31,10.33,10.28,10.3,2208800.0,9.7274,9.7463,9.6991,9.718,2208800.0
2013-10-08 14:40:00,10.3,10.3,10.27,10.29,3099200.0,9.718,9.718,9.6897,9.7085,3099200.0
2013-10-08 14:50:00,10.29,10.3,10.27,10.3,2810400.0,9.7085,9.718,9.6897,9.718,2810400.0
2013-10-08 15:00:00,10.3,10.31,10.29,10.29,1940000.0,9.718,9.7274,9.7085,9.7085,1940000.0
2013-10-08 15:10:00,10.28,10.3,10.27,10.3,2118400.0,9.6991,9.718,9.6897,9.718,2118400.0
2013-10-08 15:20:00,10.3,10.34,10.3,10.34,3635200.0,9.718,9.7557,9.718,9.7557,3635200.0
2013-10-08 15:30:00,10.33,10.34,10.3,10.31,2265600.0,9.7463,9.7557,9.718,9.7274,2265600.0
2013-10-08 15:40:00,10.31,10.32,10.27,10.28,2671200.0,9.7274,9.7368,9.6897,9.6991,2671200.0
2013-10-08 15:50:00,10.28,10.3,10.23,10.25,4605600.0,9.6991,9.718,9.6519,9.6708,4605600.0
2013-10-09 09:30:00,10.28,10.29,10.25,10.27,2996800.0,9.6991,9.7085,9.6708,9.6897,2996800.0
2013-10-09 09:40:00,10.27,10.27,10.22,10.22,2108000.0,9.6897,9.6897,9.6425,9.6425,2108000.0
2013-10-09 09:50:00,10.22,10.27,10.21,10.26,2589600.0,9.6425,9.6897,9.6331,9.6802,2589600.0
2013-10-09 10:00:00,10.26,10.26,10.21,10.23,2219200.0,9.6802,9.6802,9.6331,9.6519,2219200.0
2013-10-09 10:10:00,10.24,10.25,10.21,10.24,2413600.0,9.6614,9.6708,9.6331,9.6614,2413600.0
2013-10-09 10:20:00,10.24,10.28,10.22,10.26,3400000.0,9.6614,9.6991,9.6425,9.6802,3400000.0
2013-10-09 10:30:00,10.27,10.28,10.24,10.25,1653600.0,9.6897,9.6991,9.6614,9.6708,1653600.0
2013-10-09 10:40:00,10.25,10.27,10.21,10.23,2940800.0,9.6708,9.6897,9.6331,9.6519,2940800.0
2013-10-09 10:50:00,10.23,10.23,10.18,10.19,2471200.0,9.6519,9.6519,9.6047,9.6142,2471200.0
2013-10-09 11:00:00,10.19,10.22,10.17,10.17,1844000.0,9.6142,9.6425,9.5953,9.5953,1844000.0
2013-10-09 11:10:00,10.17,10.18,10.15,10.15,1571200.0,9.5953,9.6047,9.5764,9.5764,1571200.0
2013-10-09 11:20:00,10.15,10.16,10.13,10.16,2515200.0,9.5764,9.5859,9.5576,9.5859,2515200.0
2013-10-09 11:30:00,10.16,10.19,10.15,10.17,2450400.0,9.5859,9.6142,9.5764,9.5953,2450400.0
2013-10-09 11:40:00,10.17,10.22,10.17,10.21,1804000.0,9.5953,9.6425,9.5953,9.6331,1804000.0
2013-10-09 11:50:00,10.22,10.22,10.2,10.21,1321600.0,9.6425,9.6425,9.6236,9.6331,1321600.0
2013-10-09 12:00:00,10.21,10.23,10.2,10.2,1098400.0,9.6331,9.6519,9.6236,9.6236,1098400.0
2013-10-09 12:10:00,10.2,10.23,10.2,10.21,1181600.0,9.6236,9.6519,9.6236,9.6331,1181600.0
2013-10-09 12:20:00,10.21,10.22,10.2,10.2,1427200.0,9.6331,9.6425,9.6236,9.6236,1427200.0
2013-10-09 12:30:00,10.2,10.24,10.2,10.22,1431200.0,9.6236,9.6614,9.6236,9.6425,1431200.0
2013-10-09 12:40:00,10.22,10.23,10.19,10.19,1081600.0,9.6425,9.6519,9.6142,9.6142,1081600.0
2013-10-09 12:50:00,10.19,10.2,10.18,10.19,726400.0,9.6142,9.6236,9.6047,9.6142,726400.0
2013-10-09 13:00:00,10.19,10.22,10.19,10.22,1139200.0,9.6142,9.6425,9.6142,9.6425,1139200.0
2013-10-09 13:10:00,10.22,10.27,10.22,10.27,1912000.0,9.6425,9.6897,9.6425,9.6897,1912000.0
2013-10-09 13:20:00,10.27,10.31,10.26,10.29,2313600.0,9.6897,9.7274,9.6802,9.7085,2313600.0
2013-10-09 13:30:00,10.29,10.31,10.27,10.27,1572800.0,9.7085,9.7274,9.6897,9.6897,1572800.0
2013-10-09 13:40:00,10.27,10.3,10.27,10.28,2719200.0,9.6897,9.718,9.6897,9.6991,2719200.0
2013-10-09 13:50:00,10.28,10.31,10.28,10.29,1015200.0,9.6991,9.7274,9.6991,9.7085,1015200.0
2013-10-09 14:00:00,10.29,10.32,10.27,10.31,3248800.0,9.7085,9.7368,9.6897,9.7274,3248800.0
2013-10-09 14:10:00,10.31,10.32,10.27,10.28,1961600.0,9.7274,9.7368,9.6897,9.6991,1961600.0
2013-10-09 14:20:00,10.28,10.31,10.27,10.31,3062400.0,9.6991,9.7274,9.6897,9.7274,3062400.0
2013-10-09 14:30:00,10.31,10.33,10.3,10.31,2093600.0,9.7274,9.7463,9.718,9.7274,2093600.0
2013-10-09 14:40:00,10.31,10.31,10.29,10.31,2090400.0,9.7274,9.7274,9.7085,9.7274,2090400.0
2013-10-09 14:50:00,10.31,10.33,10.3,10.33,2232000.0,9.7274,9.7463,9.718,9.7463,2232000.0
2013-10-09 15:00:00,10.33,10.33,10.3,10.32,1506400.0,9.7463,9.7463,9.718,9.7368,1506400.0
2013-10-09 15:10:00,10.32,10.32,10.3,10.31,1455200.0,9.7368,9.7368,9.718,9.7274,1455200.0
2013-10-09 15:20:00,10.31,10.32,10.29,10.3,1509600.0,9.7274,9.7368,9.7085,9.718,1509600.0
2013-10-09 15:30:00,10.3,10.33,10.29,10.3,1773600.0,9.718,9.7463,9.7085,9.718,1773600.0
2013-10-09 15:40:00,10.3,10.3,10.23,10.24,3613600.0,9.718,9.718,9.6519,9.6614,3613600.0
2013-10-09 15:50:00,10.24,10.28,10.23,10.26,5844000.0,9.6614,9.6991,9.6519,9.6802,5844000.0
2013-10-10 09:30:00,10.47,10.51,10.46,10.5,5321600.0,9.8784,9.9161,9.8689,9.9067,5321600.0
2013-10-10 09:40:00,10.5,10.53,10.49,10.51,5644800.0,9.9067,9.935,9.8972,9.9161,5644800.0
2013-10-10 09:50:00,10.51,10.54,10.5,10.53,3303200.0,9.9161,9.9444,9.9067,9.935,3303200.0
2013-10-10 10:00:00,10.53,10.55,10.52,10.53,1900000.0,9.935,9.9538,9.9255,9.935,1900000.0
2013-10-10 10:10:00,10.53,10.53,10.51,10.52,1707200.0,9.935,9.935,9.9161,9.9255,1707200.0
2013-10-10 10:20:00,10.52,10.54,10.52,10.54,1134400.0,9.9255,9.9444,9.9255,9.9444,1134400.0
2013-10-10 10:30:00,10.54,10.56,10.53,10.55,1992000.0,9.9444,9.9633,9.935,9.9538,1992000.0
2013-10-10 10:40:00,10.56,10.58,10.55,10.56,2422400.0,9.9633,9.9821,9.9538,9.9633,2422400.0
2013-10-10 10:50:00,10.56,10.58,10.54,10.54,2080000.0,9.9633,9.9821,9.9444,9.9444,2080000.0
2013-10-10 11:00:00,10.54,10.55,10.51,10.52,2058400.0,9.9444,9.9538,9.9161,9.9255,2058400.0
2013-10-10 11:10:00,10.52,10.54,10.51,10.52,1612800.0,9.9255,9.9444,9.9161,9.9255,1612800.0
2013-10-10 11:20:00,10.52,10.55,10.52,10.55,2412800.0,9.9255,9.9538,9.9255,9.9538,2412800.0
2013-10-10 11:30:00,10.55,10.6,10.53,10.6,2924000.0,9.9538,10.001,9.935,10.001,2924000.0
2013-10-10 11:40:00,10.6,10.61,10.58,10.6,1385600.0,10.001,10.0105,9.9821,10.001,1385600.0
2013-10-10 11:50:00,10.6,10.62,10.59,10.6,1633600.0,10.001,10.0199,9.9916,10.001,1633600.0
2013-10-10 12:00:00,10.6,10.61,10.6,10.6,1021600.0,10.001,10.0105,10.001,10.001,1021600.0
2013-10-10 12:10:00,10.6,10.61,10.59,10.6,968000.0,10.001,10.0105,9.9916,10.001,968000.0
2013-10-10 12:20:00,10.6,10.6,10.59,10.6,764800.0,10.001,10.001,9.9916,10.001,764800.0
2013-10-10 12:30:00,10.6,10.62,10.6,10.61,878400.0,10.001,10.0199,10.001,10.0105,878400.0
2013-10-10 12:40:00,10.61,10.61,10.6,10.6,462400.0,10.0105,10.0105,10.001,10.001,462400.0
2013-10-10 12:50:00,10.61,10.61,10.6,10.61,629600.0,10.0105,10.0105,10.001,10.0105,629600.0
2013-10-10 13:00:00,10.6,10.61,10.58,10.59,928000.0,10.001,10.0105,9.9821,9.9916,928000.0
2013-10-10 13:10:00,10.59,10.6,10.59,10.59,831200.0,9.9916,10.001,9.9916,9.9916,831200.0
2013-10-10 13:20:00,10.59,10.59,10.58,10.59,462400.0,9.9916,9.9916,9.9821,9.9916,462400.0
2013-10-10 13:30:00,10.59,10.6,10.58,10.59,745600.0,9.9916,10.001,9.9821,9.9916,745600.0
2013-10-10 13:40:00,10.59,10.6,10.59,10.6,592800.0,9.9916,10.001,9.9916,10.001,592800.0
2013-10-10 13:50:00,10.59,10.61,10.59,10.61,649600.0,9.9916,10.0105,9.9916,10.0105,649600.0
2013-10-10 14:00:00,10.61,10.61,10.58,10.58,726400.0,10.0105,10.0105,9.9821,9.9821,726400.0
2013-10-10 14:10:00,10.58,10.59,10.57,10.57,633600.0,9.9821,9.9916,9.9727,9.9727,633600.0
2013-10-10 14:20:00,10.57,10.59,10.57,10.58,572000.0,9.9727,9.9916,9.9727,9.9821,572000.0
2013-10-10 14:30:00,10.58,10.6,10.58,10.59,956800.0,9.9821,10.001,9.9821,9.9916,956800.0
2013-10-10 14:40:00,10.59,10.6,10.59,10.59,606400.0,9.9916,10.001,9.9916,9.9916,606400.0
2013-10-10 14:50:00,10.59,10.6,10.59,10.6,707200.0,9.9916,10.001,9.9916,10.001,707200.0
2013-10-10 15:00:00,10.6,10.67,10.6,10.66,2807200.0,10.001,10.0671,10.001,10.0576,2807200.0
2013-10-10 15:10:00,10.66,10.71,10.66,10.68,3178400.0,10.0576,10.1048,10.0576,10.0765,3178400.0
2013-10-10 15:20:00,10.68,10.7,10.67,10.68,1794400.0,10.0765,10.0954,10.0671,10.0765,1794400.0
2013-10-10 15:30:00,10.69,10.69,10.67,10.67,1317600.0,10.0859,10.0859,10.0671,10.0671,1317600.0
2013-10-10 15:40:00,10.67,10.68,10.65,10.66,1695200.0,10.0671,10.0765,10.0482,10.0576,1695200.0
2013-10-10 15:50:00,10.67,10.7,10.66,10.7,2509600.0,10.0671,10.0954,10.0576,10.0954,2509600.0
2013-10-11 09:30:00,10.67,10.69,10.65,10.69,2757600.0,10.0671,10.0859,10.0482,10.0859,2757600.0
2013-10-11 09:40:00,10.69,10.71,10.68,10.71,1743200.0,10.0859,10.1048,10.0765,10.1048,1743200.0
2013-10-11 09:50:00,10.71,10.74,10.7,10.74,1341600.0,10.1048,10.1331,10.0954,10.1331,1341600.0
2013-10-11 10:00:00,10.74,10.76,10.74,10.75,1691200.0,10.1331,10.152,10.1331,10.1425,1691200.0
2013-10-11 10:10:00,10.75,10.76,10.73,10.74,1399200.0,10.1425,10.152,10.1237,10.1331,1399200.0
2013-10-11 10:20:00,10.74,10.75,10.72,10.74,1624800.0,10.1331,10.1425,10.1142,10.1331,1624800.0
2013-10-11 10:30:00,10.74,10.74,10.71,10.71,1981600.0,10.1331,10.1331,10.1048,10.1048,1981600.0
2013-10-11 10:40:00,10.72,10.72,10.69,10.69,1271200.0,10.1142,10.1142,10.0859,10.0859,1271200.0
2013-10-11 10:50:00,10.69,10.72,10.69,10.72,1201600.0,10.0859,10.1142,10.0859,10.1142,1201600.0
2013-10-11 11:00:00,10.72,10.73,10.71,10.72,1018400.0,10.1142,10.1237,10.1048,10.1142,1018400.0
2013-10-11 11:10:00,10.72,10.73,10.71,10.72,762400.0,10.1142,10.1237,10.1048,10.1142,762400.0
2013-10-11 11:20:00,10.72,10.73,10.71,10.72,989600.0,10.1142,10.1237,10.1048,10.1142,989600.0
2013-10-11 11:30:00,10.72,10.77,10.72,10.77,3155200.0,10.1142,10.1614,10.1142,10.1614,3155200.0
2013-10-11 11:40:00,10.77,10.79,10.76,10.78,1805600.0,10.1614,10.1803,10.152,10.1708,1805600.0
2013-10-11 11:50:00,10.78,10.8,10.78,10.8,1044000.0,10.1708,10.1897,10.1708,10.1897,1044000.0
2013-10-11 12:00:00,10.8,10.83,10.79,10.82,2223200.0,10.1897,10.218,10.1803,10.2086,2223200.0
2013-10-11 12:10:00,10.82,10.83,10.81,10.83,1076000.0,10.2086,10.218,10.1991,10.218,1076000.0
2013-10-11 12:20:00,10.83,10.84,10.82,10.82,945600.0,10.218,10.2275,10.2086,10.2086,945600.0
2013-10-11 12:30:00,10.82,10.82,10.81,10.82,796000.0,10.2086,10.2086,10.1991,10.2086,796000.0
2013-10-11 12:40:00,10.82,10.83,10.82,10.82,968000.0,10.2086,10.218,10.2086,10.2086,968000.0
2013-10-11 12:50:00,10.82,10.83,10.82,10.83,589600.0,10.2086,10.218,10.2086,10.218,589600.0
2013-10-11 13:00:00,10.83,10.85,10.82,10.84,1551200.0,10.218,10.2369,10.2086,10.2275,1551200.0
2013-10-11 13:10:00,10.84,10.84,10.8,10.8,1808000.0,10.2275,10.2275,10.1897,10.1897,1808000.0
2013-10-11 13:20:00,10.8,10.81,10.8,10.81,812800.0,10.1897,10.1991,10.1897,10.1991,812800.0
2013-10-11 13:30:00,10.81,10.82,10.81,10.81,805600.0,10.1991,10.2086,10.1991,10.1991,805600.0
2013-10-11 13:40:00,10.81,10.82,10.8,10.8,463200.0,10.1991,10.2086,10.1897,10.1897,463200.0
2013-10-11 13:50:00,10.8,10.82,10.8,10.82,672800.0,10.1897,10.2086,10.1897,10.2086,672800.0
2013-10-11 14:00:00,10.82,10.83,10.81,10.83,484800.0,10.2086,10.218,10.1991,10.218,484800.0
2013-10-11 14:10:00,10.83,10.83,10.82,10.83,478400.0,10.218,10.218,10.2086,10.218,478400.0
2013-10-11 14:20:00,10.83,10.83,10.82,10.83,423200.0,10.218,10.218,10.2086,10.218,423200.0
2013-10-11 14:30:00,10.83,10.83,10.81,10.81,473600.0,10.218,10.218,10.1991,10.1991,473600.0
2013-10-11 14:40:00,10.81,10.82,10.81,10.82,661600.0,10.1991,10.2086,10.1991,10.2086,661600.0
2013-10-11 14:50:00,10.82,10.82,10.81,10.81,462400.0,10.2086,10.2086,10.1991,10.1991,462400.0
2013-10-11 15:00:00,10.81,10.82,10.79,10.8,960000.0,10.1991,10.2086,10.1803,10.1897,960000.0
2013-10-11 15:10:00,10.81,10.81,10.78,10.79,1215200.0,10.1991,10.1991,10.1708,10.1803,1215200.0
2013-10-11 15:20:00,10.79,10.8,10.78,10.8,708000.0,10.1803,10.1897,10.1708,10.1897,708000.0
2013-10-11 15:30:00,10.81,10.82,10.79,10.79,1513600.0,10.1991,10.2086,10.1803,10.1803,1513600.0
2013-10-11 15:40:00,10.79,10.8,10.78,10.78,1353600.0,10.1803,10.1897,10.1708,10.1708,1353600.0
2013-10-11 15:50:00,10.78,10.84,10.78,10.84,2369600.0,10.1708,10.2275,10.1708,10.2275,2369600.0
2013-10-14 09:30:00,10.71,10.76,10.69,10.74,3069600.0,10.1048,10.152,10.0859,10.1331,3069600.0
2013-10-14 09:40:00,10.74,10.74,10.72,10.72,2528800.0,10.1331,10.1331,10.1142,10.1142,2528800.0
2013-10-14 09:50:00,10.72,10.75,10.72,10.74,1836000.0,10.1142,10.1425,10.1142,10.1331,1836000.0
2013-10-14 10:00:00,10.74,10.75,10.72,10.73,1721600.0,10.1331,10.1425,10.1142,10.1237,1721600.0
2013-10-14 10:10:00,10.72,10.74,10.71,10.71,1773600.0,10.1142,10.1331,10.1048,10.1048,1773600.0
2013-10-14 10:20:00,10.72,10.75,10.72,10.74,1107200.0,10.1142,10.1425,10.1142,10.1331,1107200.0
2013-10-14 10:30:00,10.74,10.75,10.74,10.75,1101600.0,10.1331,10.1425,10.1331,10.1425,1101600.0
2013-10-14 10:40:00,10.75,10.76,10.73,10.74,1109600.0,10.1425,10.152,10.1237,10.1331,1109600.0
2013-10-14 10:50:00,10.74,10.74,10.72,10.73,1996000.0,10.1331,10.1331,10.1142,10.1237,1996000.0
2013-10-14 11:00:00,10.73,10.74,10.72,10.73,2675200.0,10.1237,10.1331,10.1142,10.1237,2675200.0
2013-10-14 11:10:00,10.73,10.75,10.73,10.74,2045600.0,10.1237,10.1425,10.1237,10.1331,2045600.0
2013-10-14 11:20:00,10.74,10.75,10.74,10.75,1220800.0,10.1331,10.1425,10.1331,10.1425,1220800.0
2013-10-14 11:30:00,10.75,10.78,10.75,10.78,2972000.0,10.1425,10.1708,10.1425,10.1708,2972000.0
2013-10-14 11:40:00,10.78,10.79,10.77,10.79,1570400.0,10.1708,10.1803,10.1614,10.1803,1570400.0
2013-10-14 11:50:00,10.79,10.82,10.79,10.82,2025600.0,10.1803,10.2086,10.1803,10.2086,2025600.0
2013-10-14 12:00:00,10.81,10.83,10.81,10.81,1378400.0,10.1991,10.218,10.1991,10.1991,1378400.0
2013-10-14 12:10:00,10.81,10.81,10.8,10.81,1040000.0,10.1991,10.1991,10.1897,10.1991,1040000.0
2013-10-14 12:20:00,10.81,10.81,10.79,10.8,783200.0,10.1991,10.1991,10.1803,10.1897,783200.0
2013-10-14 12:30:00,10.8,10.83,10.8,10.82,1278400.0,10.1897,10.218,10.1897,10.2086,1278400.0
2013-10-14 12:40:00,10.82,10.82,10.81,10.81,804000.0,10.2086,10.2086,10.1991,10.1991,804000.0
2013-10-14 12:50:00,10.81,10.83,10.81,10.83,1094400.0,10.1991,10.218,10.1991,10.218,1094400.0
2013-10-14 13:00:00,10.83,10.84,10.82,10.84,1257600.0,10.218,10.2275,10.2086,10.2275,1257600.0
2013-10-14 13:10:00,10.84,10.88,10.84,10.86,1968000.0,10.2275,10.2652,10.2275,10.2463,1968000.0
2013-10-14 13:20:00,10.86,10.87,10.86,10.86,2019200.0,10.2463,10.2558,10.2463,10.2463,2019200.0
2013-10-14 13:30:00,10.86,10.87,10.86,10.87,1476800.0,10.2463,10.2558,10.2463,10.2558,1476800.0
2013-10-14 13:40:00,10.87,10.89,10.87,10.87,1312800.0,10.2558,10.2746,10.2558,10.2558,1312800.0
2013-10-14 13:50:00,10.87,10.87,10.86,10.87,732800.0,10.2558,10.2558,10.2463,10.2558,732800.0
2013-10-14 14:00:00,10.87,10.92,10.87,10.9,2336800.0,10.2558,10.3029,10.2558,10.2841,2336800.0
2013-10-14 14:10:00,10.9,10.92,10.9,10.91,968000.0,10.2841,10.3029,10.2841,10.2935,968000.0
2013-10-14 14:20:00,10.91,10.92,10.9,10.91,1193600.0,10.2935,10.3029,10.2841,10.2935,1193600.0
2013-10-14 14:30:00,10.91,10.93,10.9,10.92,1211200.0,10.2935,10.3124,10.2841,10.3029,1211200.0
2013-10-14 14:40:00,10.92,10.92,10.87,10.9,4125600.0,10.3029,10.3029,10.2558,10.2841,4125600.0
2013-10-14 14:50:00,10.9,10.9,10.88,10.89,2132000.0,10.2841,10.2841,10.2652,10.2746,2132000.0
2013-10-14 15:00:00,10.89,10.94,10.88,10.93,2364800.0,10.2746,10.3218,10.2652,10.3124,2364800.0
2013-10-14 15:10:00,10.94,10.94,10.92,10.92,1288800.0,10.3218,10.3218,10.3029,10.3029,1288800.0
2013-10-14 15:20:00,10.92,10.92,10.91,10.92,2095200.0,10.3029,10.3029,10.2935,10.3029,2095200.0
2013-10-14 15:30:00,10.92,10.94,10.9,10.9,1325600.0,10.3029,10.3218,10.2841,10.2841,1325600.0
2013-10-14 15:40:00,10.9,10.92,10.88,10.89,2085600.0,10.2841,10.3029,10.2652,10.2746,2085600.0
2013-10-14 15:50:00,10.89,10.93,10.88,10.93,2093600.0,10.2746,10.3124,10.2652,10.3124,2093600.0
2013-10-15 09:30:00,10.87,10.89,10.83,10.84,3980800.0,10.2558,10.2746,10.218,10.2275,3980800.0
2013-10-15 09:40:00,10.84,10.85,10.81,10.84,2205600.0,10.2275,10.2369,10.1991,10.2275,2205600.0
2013-10-15 09:50:00,10.84,10.88,10.84,10.87,1851200.0,10.2275,10.2652,10.2275,10.2558,1851200.0
2013-10-15 10:00:00,10.88,10.9,10.85,10.9,2800000.0,10.2652,10.2841,10.2369,10.2841,2800000.0
2013-10-15 10:10:00,10.9,10.92,10.89,10.89,1163200.0,10.2841,10.3029,10.2746,10.2746,1163200.0
2013-10-15 10:20:00,10.89,10.92,10.89,10.91,1218400.0,10.2746,10.3029,10.2746,10.2935,1218400.0
2013-10-15 10:30:00,10.91,10.92,10.9,10.91,852800.0,10.2935,10.3029,10.2841,10.2935,852800.0
2013-10-15 10:40:00,10.91,10.92,10.87,10.88,1490400.0,10.2935,10.3029,10.2558,10.2652,1490400.0
2013-10-15 10:50:00,10.88,10.88,10.85,10.86,1128800.0,10.2652,10.2652,10.2369,10.2463,1128800.0
2013-10-15 11:00:00,10.86,10.89,10.84,10.85,2721600.0,10.2463,10.2746,10.2275,10.2369,2721600.0
2013-10-15 11:10:00,10.85,10.93,10.83,10.92,3590400.0,10.2369,10.3124,10.218,10.3029,3590400.0
2013-10-15 11:20:00,10.92,10.95,10.92,10.93,1486400.0,10.3029,10.3312,10.3029,10.3124,1486400.0
2013-10-15 11:30:00,10.93,10.94,10.89,10.9,1596800.0,10.3124,10.3218,10.2746,10.2841,1596800.0
2013-10-15 11:40:00,10.9,10.91,10.88,10.88,1118400.0,10.2841,10.2935,10.2652,10.2652,1118400.0
2013-10-15 11:50:00,10.88,10.91,10.88,10.9,1031200.0,10.2652,10.2935,10.2652,10.2841,1031200.0
2013-10-15 12:00:00,10.9,10.9,10.87,10.89,960000.0,10.2841,10.2841,10.2558,10.2746,960000.0
2013-10-15 12:10:00,10.89,10.9,10.86,10.87,736000.0,10.2746,10.2841,10.2463,10.2558,736000.0
2013-10-15 12:20:00,10.87,10.89,10.87,10.88,305600.0,10.2558,10.2746,10.2558,10.2652,305600.0
2013-10-15 12:30:00,10.88,10.9,10.87,10.88,758400.0,10.2652,10.2841,10.2558,10.2652,758400.0
2013-10-15 12:40:00,10.88,10.9,10.88,10.89,750400.0,10.2652,10.2841,10.2652,10.2746,750400.0
2013-10-15 12:50:00,10.89,10.89,10.87,10.88,231200.0,10.2746,10.2746,10.2558,10.2652,231200.0
2013-10-15 13:00:00,10.88,10.88,10.86,10.87,472000.0,10.2652,10.2652,10.2463,10.2558,472000.0
2013-10-15 13:10:00,10.87,10.89,10.86,10.88,553600.0,10.2558,10.2746,10.2463,10.2652,553600.0
2013-10-15 13:20:00,10.88,10.88,10.85,10.86,547200.0,10.2652,10.2652,10.2369,10.2463,547200.0
2013-10-15 13:30:00,10.86,10.86,10.85,10.85,587200.0,10.2463,10.2463,10.2369,10.2369,587200.0
2013-10-15 13:40:00,10.85,10.88,10.85,10.87,864800.0,10.2369,10.2652,10.2369,10.2558,864800.0
2013-10-15 13:50:00,10.87,10.88,10.87,10.87,605600.0,10.2558,10.2652,10.2558,10.2558,605600.0
2013-10-15 14:00:00,10.87,10.89,10.87,10.88,785600.0,10.2558,10.2746,10.2558,10.2652,785600.0
2013-10-15 14:10:00,10.88,10.88,10.86,10.87,1140800.0,10.2652,10.2652,10.2463,10.2558,1140800.0
2013-10-15 14:20:00,10.87,10.87,10.81,10.82,2450400.0,10.2558,10.2558,10.1991,10.2086,2450400.0
2013-10-15 14:30:00,10.82,10.82,10.75,10.79,3220000.0,10.2086,10.2086,10.1425,10.1803,3220000.0
2013-10-15 14:40:00,10.79,10.8,10.74,10.78,3188000.0,10.1803,10.1897,10.1331,10.1708,3188000.0
2013-10-15 14:50:00,10.78,10.81,10.78,10.81,2437600.0,10.1708,10.1991,10.1708,10.1991,2437600.0
2013-10-15 15:00:00,10.81,10.85,10.79,10.85,2797600.0,10.1991,10.2369,10.1803,10.2369,2797600.0
2013-10-15 15:10:00,10.85,10.86,10.83,10.84,969600.0,10.2369,10.2463,10.218,10.2275,969600.0
2013-10-15 15:20:00,10.84,10.84,10.83,10.84,252000.0,10.2275,10.2275,10.218,10.2275,252000.0
2013-10-15 15:30:00,10.84,10.84,10.8,10.81,953600.0,10.2275,10.2275,10.1897,10.1991,953600.0
2013-10-15 15:40:00,10.81,10.81,10.78,10.79,685600.0,10.1991,10.1991,10.1708,10.1803,685600.0
2013-10-15 15:50:00,10.79,10.8,10.77,10.77,2712000.0,10.1803,10.1897,10.1614,10.1614,2712000.0
2013-10-16 09:30:00,10.89,10.93,10.88,10.92,2763200.0,10.2746,10.3124,10.2652,10.3029,2763200.0
2013-10-16 09:40:00,10.91,10.92,10.89,10.91,1417600.0,10.2935,10.3029,10.2746,10.2935,1417600.0
2013-10-16 09:50:00,10.91,11.04,10.91,11.01,3128000.0,10.2935,10.4162,10.2935,10.3878,3128000.0
2013-10-16 10:00:00,11.01,11.03,10.97,11.0,2388000.0,10.3878,10.4067,10.3501,10.3784,2388000.0
2013-10-16 10:10:00,11.01,11.03,10.99,11.02,2390400.0,10.3878,10.4067,10.369,10.3973,2390400.0
2013-10-16 10:20:00,11.02,11.03,11.0,11.0,1106400.0,10.3973,10.4067,10.3784,10.3784,1106400.0
2013-10-16 10:30:00,11.0,11.02,10.99,11.0,470400.0,10.3784,10.3973,10.369,10.3784,470400.0
2013-10-16 10:40:00,11.0,11.04,10.99,11.03,817600.0,10.3784,10.4162,10.369,10.4067,817600.0
2013-10-16 10:50:00,11.03,11.05,11.02,11.05,808800.0,10.4067,10.4256,10.3973,10.4256,808800.0
2013-10-16 11:00:00,11.05,11.07,11.04,11.06,1281600.0,10.4256,10.4445,10.4162,10.435,1281600.0
2013-10-16 11:10:00,11.06,11.08,11.05,11.05,1308000.0,10.435,10.4539,10.4256,10.4256,1308000.0
2013-10-16 11:20:00,11.05,11.06,11.02,11.02,1074400.0,10.4256,10.435,10.3973,10.3973,1074400.0
2013-10-16 11:30:00,11.03,11.05,11.03,11.05,983200.0,10.4067,10.4256,10.4067,10.4256,983200.0
2013-10-16 11:40:00,11.05,11.06,11.04,11.05,722400.0,10.4256,10.435,10.4162,10.4256,722400.0
2013-10-16 11:50:00,11.05,11.05,11.04,11.05,495200.0,10.4256,10.4256,10.4162,10.4256,495200.0
2013-10-16 12:00:00,11.05,11.07,11.05,11.06,403200.0,10.4256,10.4445,10.4256,10.435,403200.0
2013-10-16 12:10:00,11.06,11.08,11.05,11.07,640000.0,10.435,10.4539,10.4256,10.4445,640000.0
2013-10-16 12:20:00,11.07,11.07,11.04,11.04,1365600.0,10.4445,10.4445,10.4162,10.4162,1365600.0
2013-10-16 12:30:00,11.04,11.05,11.01,11.05,1125600.0,10.4162,10.4256,10.3878,10.4256,1125600.0
2013-10-16 12:40:00,11.05,11.05,11.03,11.03,287200.0,10.4256,10.4256,10.4067,10.4067,287200.0
2013-10-16 12:50:00,11.03,11.04,11.02,11.03,516800.0,10.4067,10.4162,10.3973,10.4067,516800.0
2013-10-16 13:00:00,11.03,11.03,11.02,11.02,340800.0,10.4067,10.4067,10.3973,10.3973,340800.0
2013-10-16 13:10:00,11.02,11.03,11.01,11.03,548800.0,10.3973,10.4067,10.3878,10.4067,548800.0
2013-10-16 13:20:00,11.03,11.05,11.02,11.05,883200.0,10.4067,10.4256,10.3973,10.4256,883200.0
2013-10-16 13:30:00,11.05,11.06,11.04,11.06,403200.0,10.4256,10.435,10.4162,10.435,403200.0
2013-10-16 13:40:00,11.06,11.06,11.04,11.04,360800.0,10.435,10.435,10.4162,10.4162,360800.0
2013-10-16 13:50:00,11.05,11.05,11.03,11.03,226400.0,10.4256,10.4256,10.4067,10.4067,226400.0
2013-10-16 14:00:00,11.03,11.04,11.02,11.03,497600.0,10.4067,10.4162,10.3973,10.4067,497600.0
2013-10-16 14:10:00,11.03,11.03,11.02,11.03,776000.0,10.4067,10.4067,10.3973,10.4067,776000.0
2013-10-16 14:20:00,11.02,11.03,11.0,11.0,868800.0,10.3973,10.4067,10.3784,10.3784,868800.0
2013-10-16 14:30:00,11.0,11.01,10.99,10.99,622400.0,10.3784,10.3878,10.369,10.369,622400.0
2013-10-16 14:40:00,10.99,11.02,10.99,11.02,812800.0,10.369,10.3973,10.369,10.3973,812800.0
2013-10-16 14:50:00,11.02,11.02,11.0,11.01,620000.0,10.3973,10.3973,10.3784,10.3878,620000.0
2013-10-16 15:00:00,11.01,11.01,10.99,11.01,804000.0,10.3878,10.3878,10.369,10.3878,804000.0
2013-10-16 15:10:00,11.01,11.03,11.01,11.03,909600.0,10.3878,10.4067,10.3878,10.4067,909600.0
2013-10-16 15:20:00,11.03,11.03,11.02,11.02,851200.0,10.4067,10.4067,10.3973,10.3973,851200.0
2013-10-16 15:30:00,11.01,11.03,11.01,11.03,724800.0,10.3878,10.4067,10.3878,10.4067,724800.0
2013-10-16 15:40:00,11.03,11.06,11.02,11.05,1619200.0,10.4067,10.435,10.3973,10.4256,1619200.0
2013-10-16 15:50:00,11.05,11.08,11.05,11.07,2724000.0,10.4256,10.4539,10.4256,10.4445,2724000.0
2013-10-17 09:30:00,10.98,11.01,10.97,11.0,2150400.0,10.3595,10.3878,10.3501,10.3784,2150400.0
2013-10-17 09:40:00,11.0,11.03,11.0,11.02,1432000.0,10.3784,10.4067,10.3784,10.3973,1432000.0
2013-10-17 09:50:00,11.02,11.02,10.99,11.02,916000.0,10.3973,10.3973,10.369,10.3973,916000.0
2013-10-17 10:00:00,11.02,11.06,11.01,11.04,1930400.0,10.3973,10.435,10.3878,10.4162,1930400.0
2013-10-17 10:10:00,11.04,11.05,11.02,11.04,591200.0,10.4162,10.4256,10.3973,10.4162,591200.0
2013-10-17 10:20:00,11.04,11.07,11.04,11.06,1701600.0,10.4162,10.4445,10.4162,10.435,1701600.0
2013-10-17 10:30:00,11.06,11.07,11.06,11.06,705600.0,10.435,10.4445,10.435,10.435,705600.0
2013-10-17 10:40:00,11.06,11.08,11.05,11.05,1050400.0,10.435,10.4539,10.4256,10.4256,1050400.0
2013-10-17 10:50:00,11.06,11.06,11.05,11.06,502400.0,10.435,10.435,10.4256,10.435,502400.0
2013-10-17 11:00:00,11.06,11.09,11.06,11.09,1508000.0,10.435,10.4633,10.435,10.4633,1508000.0
2013-10-17 11:10:00,11.09,11.1,11.09,11.09,916000.0,10.4633,10.4728,10.4633,10.4633,916000.0
2013-10-17 11:20:00,11.09,11.1,11.09,11.1,988000.0,10.4633,10.4728,10.4633,10.4728,988000.0
2013-10-17 11:30:00,11.1,11.13,11.1,11.12,1113600.0,10.4728,10.5011,10.4728,10.4916,1113600.0
2013-10-17 11:40:00,11.12,11.14,11.11,11.14,957600.0,10.4916,10.5105,10.4822,10.5105,957600.0
2013-10-17 11:50:00,11.14,11.14,11.13,11.13,846400.0,10.5105,10.5105,10.5011,10.5011,846400.0
2013-10-17 12:00:00,11.13,11.14,11.12,11.13,976000.0,10.5011,10.5105,10.4916,10.5011,976000.0
2013-10-17 12:10:00,11.13,11.15,11.12,11.15,1068000.0,10.5011,10.5199,10.4916,10.5199,1068000.0
2013-10-17 12:20:00,11.15,11.16,11.15,11.15,633600.0,10.5199,10.5294,10.5199,10.5199,633600.0
2013-10-17 12:30:00,11.15,11.16,11.15,11.15,561600.0,10.5199,10.5294,10.5199,10.5199,561600.0
2013-10-17 12:40:00,11.15,11.16,11.15,11.16,568800.0,10.5199,10.5294,10.5199,10.5294,568800.0
2013-10-17 12:50:00,11.16,11.18,11.16,11.18,508800.0,10.5294,10.5482,10.5294,10.5482,508800.0
2013-10-17 13:00:00,11.18,11.18,11.17,11.17,483200.0,10.5482,10.5482,10.5388,10.5388,483200.0
2013-10-17 13:10:00,11.17,11.18,11.14,11.15,1091200.0,10.5388,10.5482,10.5105,10.5199,1091200.0
2013-10-17 13:20:00,11.15,11.15,11.14,11.14,649600.0,10.5199,10.5199,10.5105,10.5105,649600.0
2013-10-17 13:30:00,11.14,11.15,11.14,11.15,684000.0,10.5105,10.5199,10.5105,10.5199,684000.0
2013-10-17 13:40:00,11.15,11.16,11.14,11.14,354400.0,10.5199,10.5294,10.5105,10.5105,354400.0
2013-10-17 13:50:00,11.14,11.15,11.13,11.13,550400.0,10.5105,10.5199,10.5011,10.5011,550400.0
2013-10-17 14:00:00,11.13,11.14,11.13,11.13,828800.0,10.5011,10.5105,10.5011,10.5011,828800.0
2013-10-17 14:10:00,11.13,11.14,11.13,11.13,408000.0,10.5011,10.5105,10.5011,10.5011,408000.0
2013-10-17 14:20:00,11.13,11.15,11.13,11.14,984000.0,10.5011,10.5199,10.5011,10.5105,984000.0
2013-10-17 14:30:00,11.14,11.15,11.13,11.15,246400.0,10.5105,10.5199,10.5011,10.5199,246400.0
2013-10-17 14:40:00,11.15,11.16,11.14,11.14,950400.0,10.5199,10.5294,10.5105,10.5105,950400.0
2013-10-17 14:50:00,11.14,11.15,11.14,11.15,388800.0,10.5105,10.5199,10.5105,10.5199,388800.0
2013-10-17 15:00:00,11.15,11.17,11.14,11.17,613600.0,10.5199,10.5388,10.5105,10.5388,613600.0
2013-10-17 15:10:00,11.17,11.18,11.16,11.17,872000.0,10.5388,10.5482,10.5294,10.5388,872000.0
2013-10-17 15:20:00,11.17,11.19,11.17,11.18,1104000.0,10.5388,10.5577,10.5388,10.5482,1104000.0
2013-10-17 15:30:00,11.18,11.19,11.17,11.19,920000.0,10.5482,10.5577,10.5388,10.5577,920000.0
2013-10-17 15:40:00,11.19,11.22,11.19,11.22,1620800.0,10.5577,10.586,10.5577,10.586,1620800.0
2013-10-17 15:50:00,11.22,11.22,11.2,11.21,2484800.0,10.586,10.586,10.5671,10.5765,2484800.0
2013-10-18 09:30:00,11.3,11.31,11.25,11.26,3077600.0,10.6615,10.6709,10.6143,10.6237,3077600.0
2013-10-18 09:40:00,11.26,11.31,11.26,11.3,2261600.0,10.6237,10.6709,10.6237,10.6615,2261600.0
2013-10-18 09:50:00,11.3,11.32,11.3,11.32,1510400.0,10.6615,10.6803,10.6615,10.6803,1510400.0
2013-10-18 10:00:00,11.31,11.33,11.3,11.33,1632800.0,10.6709,10.6898,10.6615,10.6898,1632800.0
2013-10-18 10:10:00,11.33,11.33,11.3,11.3,1168800.0,10.6898,10.6898,10.6615,10.6615,1168800.0
2013-10-18 10:20:00,11.3,11.3,11.28,11.28,832800.0,10.6615,10.6615,10.6426,10.6426,832800.0
2013-10-18 10:30:00,11.28,11.28,11.25,11.27,1405600.0,10.6426,10.6426,10.6143,10.6332,1405600.0
2013-10-18 10:40:00,11.27,11.29,11.26,11.28,1172000.0,10.6332,10.652,10.6237,10.6426,1172000.0
2013-10-18 10:50:00,11.28,11.3,11.28,11.28,587200.0,10.6426,10.6615,10.6426,10.6426,587200.0
2013-10-18 11:00:00,11.29,11.29,11.27,11.29,457600.0,10.652,10.652,10.6332,10.652,457600.0
2013-10-18 11:10:00,11.29,11.31,11.29,11.3,571200.0,10.652,10.6709,10.652,10.6615,571200.0
2013-10-18 11:20:00,11.3,11.3,11.29,11.3,269600.0,10.6615,10.6615,10.652,10.6615,269600.0
2013-10-18 11:30:00,11.3,11.32,11.3,11.31,1111200.0,10.6615,10.6803,10.6615,10.6709,1111200.0
2013-10-18 11:40:00,11.31,11.32,11.3,11.31,512000.0,10.6709,10.6803,10.6615,10.6709,512000.0
2013-10-18 11:50:00,11.31,11.31,11.29,11.29,363200.0,10.6709,10.6709,10.652,10.652,363200.0
2013-10-18 12:00:00,11.29,11.31,11.28,11.31,705600.0,10.652,10.6709,10.6426,10.6709,705600.0
2013-10-18 12:10:00,11.31,11.32,11.3,11.31,326400.0,10.6709,10.6803,10.6615,10.6709,326400.0
2013-10-18 12:20:00,11.31,11.31,11.31,11.31,208800.0,10.6709,10.6709,10.6709,10.6709,208800.0
2013-10-18 12:30:00,11.31,11.32,11.31,11.32,314400.0,10.6709,10.6803,10.6709,10.6803,314400.0
2013-10-18 12:40:00,11.32,11.33,11.31,11.32,540800.0,10.6803,10.6898,10.6709,10.6803,540800.0
2013-10-18 12:50:00,11.32,11.33,11.31,11.32,274400.0,10.6803,10.6898,10.6709,10.6803,274400.0
2013-10-18 13:00:00,11.32,11.34,11.32,11.34,694400.0,10.6803,10.6992,10.6803,10.6992,694400.0
2013-10-18 13:10:00,11.34,11.35,11.34,11.34,291200.0,10.6992,10.7086,10.6992,10.6992,291200.0
2013-10-18 13:20:00,11.34,11.35,11.33,11.34,898400.0,10.6992,10.7086,10.6898,10.6992,898400.0
2013-10-18 13:30:00,11.34,11.35,11.33,11.34,1001600.0,10.6992,10.7086,10.6898,10.6992,1001600.0
2013-10-18 13:40:00,11.35,11.36,11.35,11.35,387200.0,10.7086,10.7181,10.7086,10.7086,387200.0
2013-10-18 13:50:00,11.35,11.37,11.35,11.37,824000.0,10.7086,10.7275,10.7086,10.7275,824000.0
2013-10-18 14:00:00,11.37,11.37,11.36,11.37,664800.0,10.7275,10.7275,10.7181,10.7275,664800.0
2013-10-18 14:10:00,11.37,11.37,11.35,11.36,853600.0,10.7275,10.7275,10.7086,10.7181,853600.0
2013-10-18 14:20:00,11.36,11.37,11.36,11.36,684000.0,10.7181,10.7275,10.7181,10.7181,684000.0
2013-10-18 14:30:00,11.36,11.38,11.36,11.37,1280000.0,10.7181,10.7369,10.7181,10.7275,1280000.0
2013-10-18 14:40:00,11.37,11.38,11.37,11.37,592800.0,10.7275,10.7369,10.7275,10.7275,592800.0
2013-10-18 14:50:00,11.37,11.38,11.36,11.36,716800.0,10.7275,10.7369,10.7181,10.7181,716800.0
2013-10-18 15:00:00,11.36,11.36,11.35,11.35,953600.0,10.7181,10.7181,10.7086,10.7086,953600.0
2013-10-18 15:10:00,11.35,11.36,11.34,11.35,1040000.0,10.7086,10.7181,10.6992,10.7086,1040000.0
2013-10-18 15:20:00,11.35,11.35,11.34,11.35,864000.0,10.7086,10.7086,10.6992,10.7086,864000.0
2013-10-18 15:30:00,11.35,11.36,11.33,11.34,1129600.0,10.7086,10.7181,10.6898,10.6992,1129600.0
2013-10-18 15:40:00,11.34,11.35,11.33,11.35,1346400.0,10.6992,10.7086,10.6898,10.7086,1346400.0
2013-10-18 15:50:00,11.35,11.37,11.34,11.36,2324000.0,10.7086,10.7275,10.6992,10.7181,2324000.0
2013-10-21 09:30:00,11.37,11.38,11.35,11.36,3115200.0,10.7275,10.7369,10.7086,10.7181,3115200.0
2013-10-21 09:40:00,11.36,11.37,11.35,11.36,1089600.0,10.7181,10.7275,10.7086,10.7181,1089600.0
2013-10-21 09:50:00,11.37,11.4,11.37,11.39,1812800.0,10.7275,10.7558,10.7275,10.7464,1812800.0
2013-10-21 10:00:00,11.39,11.41,11.38,11.39,1804000.0,10.7464,10.7652,10.7369,10.7464,1804000.0
2013-10-21 10:10:00,11.4,11.4,11.36,11.37,1303200.0,10.7558,10.7558,10.7181,10.7275,1303200.0
2013-10-21 10:20:00,11.37,11.38,11.36,11.36,873600.0,10.7275,10.7369,10.7181,10.7181,873600.0
2013-10-21 10:30:00,11.36,11.37,11.35,11.35,833600.0,10.7181,10.7275,10.7086,10.7086,833600.0
2013-10-21 10:40:00,11.35,11.36,11.34,11.34,1292000.0,10.7086,10.7181,10.6992,10.6992,1292000.0
2013-10-21 10:50:00,11.35,11.35,11.33,11.34,510400.0,10.7086,10.7086,10.6898,10.6992,510400.0
2013-10-21 11:00:00,11.34,11.35,11.34,11.34,562400.0,10.6992,10.7086,10.6992,10.6992,562400.0
2013-10-21 11:10:00,11.34,11.36,11.34,11.35,414400.0,10.6992,10.7181,10.6992,10.7086,414400.0
2013-10-21 11:20:00,11.35,11.36,11.34,11.36,612800.0,10.7086,10.7181,10.6992,10.7181,612800.0
2013-10-21 11:30:00,11.36,11.36,11.34,11.34,443200.0,10.7181,10.7181,10.6992,10.6992,443200.0
2013-10-21 11:40:00,11.34,11.35,11.34,11.34,264800.0,10.6992,10.7086,10.6992,10.6992,264800.0
2013-10-21 11:50:00,11.34,11.37,11.34,11.36,437600.0,10.6992,10.7275,10.6992,10.7181,437600.0
2013-10-21 12:00:00,11.36,11.36,11.36,11.36,405600.0,10.7181,10.7181,10.7181,10.7181,405600.0
2013-10-21 12:10:00,11.36,11.37,11.35,11.37,324000.0,10.7181,10.7275,10.7086,10.7275,324000.0
2013-10-21 12:20:00,11.37,11.37,11.36,11.36,328000.0,10.7275,10.7275,10.7181,10.7181,328000.0
2013-10-21 12:30:00,11.36,11.37,11.36,11.37,348800.0,10.7181,10.7275,10.7181,10.7275,348800.0
2013-10-21 12:40:00,11.37,11.37,11.36,11.36,421600.0,10.7275,10.7275,10.7181,10.7181,421600.0
2013-10-21 12:50:00,11.36,11.38,11.36,11.38,407200.0,10.7181,10.7369,10.7181,10.7369,407200.0
2013-10-21 13:00:00,11.38,11.38,11.37,11.38,606400.0,10.7369,10.7369,10.7275,10.7369,606400.0
2013-10-21 13:10:00,11.37,11.38,11.37,11.37,529600.0,10.7275,10.7369,10.7275,10.7275,529600.0
2013-10-21 13:20:00,11.37,11.38,11.36,11.37,623200.0,10.7275,10.7369,10.7181,10.7275,623200.0
2013-10-21 13:30:00,11.36,11.37,11.36,11.37,414400.0,10.7181,10.7275,10.7181,10.7275,414400.0
2013-10-21 13:40:00,11.37,11.37,11.36,11.36,544800.0,10.7275,10.7275,10.7181,10.7181,544800.0
2013-10-21 13:50:00,11.36,11.37,11.36,11.37,536800.0,10.7181,10.7275,10.7181,10.7275,536800.0
2013-10-21 14:00:00,11.37,11.37,11.35,11.35,674400.0,10.7275,10.7275,10.7086,10.7086,674400.0
2013-10-21 14:10:00,11.35,11.36,11.35,11.35,561600.0,10.7086,10.7181,10.7086,10.7086,561600.0
2013-10-21 14:20:00,11.35,11.35,11.31,11.33,1375200.0,10.7086,10.7086,10.6709,10.6898,1375200.0
2013-10-21 14:30:00,11.33,11.34,11.32,11.33,492800.0,10.6898,10.6992,10.6803,10.6898,492800.0
2013-10-21 14:40:00,11.33,11.34,11.33,11.34,556000.0,10.6898,10.6992,10.6898,10.6992,556000.0
2013-10-21 14:50:00,11.34,11.34,11.32,11.33,439200.0,10.6992,10.6992,10.6803,10.6898,439200.0
2013-10-21 15:00:00,11.33,11.35,11.32,11.35,953600.0,10.6898,10.7086,10.6803,10.7086,953600.0
2013-10-21 15:10:00,11.35,11.36,11.34,11.35,664000.0,10.7086,10.7181,10.6992,10.7086,664000.0
2013-10-21 15:20:00,11.35,11.36,11.34,11.34,454400.0,10.7086,10.7181,10.6992,10.6992,454400.0
2013-10-21 15:30:00,11.35,11.35,11.34,11.35,1123200.0,10.7086,10.7086,10.6992,10.7086,1123200.0
2013-10-21 15:40:00,11.35,11.36,11.34,11.35,960800.0,10.7086,10.7181,10.6992,10.7086,960800.0
2013-10-21 15:50:00,11.35,11.37,11.35,11.37,2068800.0,10.7086,10.7275,10.7086,10.7275,2068800.0
2013-10-22 09:30:00,11.43,11.46,11.42,11.44,3039200.0,10.7841,10.8124,10.7747,10.7935,3039200.0
2013-10-22 09:40:00,11.44,11.46,11.44,11.44,1418400.0,10.7935,10.8124,10.7935,10.7935,1418400.0
2013-10-22 09:50:00,11.45,11.5,11.44,11.49,2929600.0,10.803,10.8502,10.7935,10.8407,2929600.0
2013-10-22 10:00:00,11.49,11.53,11.49,11.52,1894400.0,10.8407,10.8785,10.8407,10.869,1894400.0
2013-10-22 10:10:00,11.52,11.55,11.52,11.55,2628000.0,10.869,10.8973,10.869,10.8973,2628000.0
2013-10-22 10:20:00,11.55,11.56,11.53,11.54,1642400.0,10.8973,10.9068,10.8785,10.8879,1642400.0
2013-10-22 10:30:00,11.54,11.54,11.52,11.53,1032800.0,10.8879,10.8879,10.869,10.8785,1032800.0
2013-10-22 10:40:00,11.53,11.53,11.47,11.47,1998400.0,10.8785,10.8785,10.8219,10.8219,1998400.0
2013-10-22 10:50:00,11.47,11.47,11.4,11.45,3453600.0,10.8219,10.8219,10.7558,10.803,3453600.0
2013-10-22 11:00:00,11.45,11.47,11.45,11.46,1712800.0,10.803,10.8219,10.803,10.8124,1712800.0
2013-10-22 11:10:00,11.46,11.47,11.43,11.45,1775200.0,10.8124,10.8219,10.7841,10.803,1775200.0
2013-10-22 11:20:00,11.45,11.45,11.42,11.44,1578400.0,10.803,10.803,10.7747,10.7935,1578400.0
2013-10-22 11:30:00,11.44,11.47,11.42,11.46,2152800.0,10.7935,10.8219,10.7747,10.8124,2152800.0
2013-10-22 11:40:00,11.46,11.47,11.45,11.47,716800.0,10.8124,10.8219,10.803,10.8219,716800.0
2013-10-22 11:50:00,11.47,11.49,11.47,11.49,920800.0,10.8219,10.8407,10.8219,10.8407,920800.0
2013-10-22 12:00:00,11.49,11.49,11.47,11.48,700000.0,10.8407,10.8407,10.8219,10.8313,700000.0
2013-10-22 12:10:00,11.48,11.48,11.45,11.46,672000.0,10.8313,10.8313,10.803,10.8124,672000.0
2013-10-22 12:20:00,11.46,11.47,11.45,11.46,666400.0,10.8124,10.8219,10.803,10.8124,666400.0
2013-10-22 12:30:00,11.46,11.47,11.45,11.45,664000.0,10.8124,10.8219,10.803,10.803,664000.0
2013-10-22 12:40:00,11.45,11.46,11.44,11.45,730400.0,10.803,10.8124,10.7935,10.803,730400.0
2013-10-22 12:50:00,11.45,11.46,11.44,11.46,885600.0,10.803,10.8124,10.7935,10.8124,885600.0
2013-10-22 13:00:00,11.45,11.47,11.45,11.47,650400.0,10.803,10.8219,10.803,10.8219,650400.0
2013-10-22 13:10:00,11.47,11.47,11.46,11.47,352800.0,10.8219,10.8219,10.8124,10.8219,352800.0
2013-10-22 13:20:00,11.47,11.48,11.47,11.47,640800.0,10.8219,10.8313,10.8219,10.8219,640800.0
2013-10-22 13:30:00,11.46,11.48,11.46,11.48,632800.0,10.8124,10.8313,10.8124,10.8313,632800.0
2013-10-22 13:40:00,11.48,11.49,11.47,11.48,1237600.0,10.8313,10.8407,10.8219,10.8313,1237600.0
2013-10-22 13:50:00,11.49,11.5,11.48,11.49,992000.0,10.8407,10.8502,10.8313,10.8407,992000.0
2013-10-22 14:00:00,11.49,11.5,11.48,11.49,593600.0,10.8407,10.8502,10.8313,10.8407,593600.0
2013-10-22 14:10:00,11.49,11.51,11.49,11.49,1646400.0,10.8407,10.8596,10.8407,10.8407,1646400.0
2013-10-22 14:20:00,11.49,11.49,11.46,11.47,1199200.0,10.8407,10.8407,10.8124,10.8219,1199200.0
2013-10-22 14:30:00,11.47,11.49,11.47,11.49,759200.0,10.8219,10.8407,10.8219,10.8407,759200.0
2013-10-22 14:40:00,11.49,11.52,11.48,11.52,1320800.0,10.8407,10.869,10.8313,10.869,1320800.0
2013-10-22 14:50:00,11.52,11.53,11.5,11.51,1477600.0,10.869,10.8785,10.8502,10.8596,1477600.0
2013-10-22 15:00:00,11.51,11.53,11.51,11.53,1314400.0,10.8596,10.8785,10.8596,10.8785,1314400.0
2013-10-22 15:10:00,11.53,11.55,11.52,11.52,1220000.0,10.8785,10.8973,10.869,10.869,1220000.0
2013-10-22 15:20:00,11.53,11.54,11.52,11.53,879200.0,10.8785,10.8879,10.869,10.8785,879200.0
2013-10-22 15:30:00,11.53,11.53,11.51,11.51,1733600.0,10.8785,10.8785,10.8596,10.8596,1733600.0
2013-10-22 15:40:00,11.51,11.52,11.49,11.49,2248000.0,10.8596,10.869,10.8407,10.8407,2248000.0
2013-10-22 15:50:00,11.5,11.52,11.49,11.5,2137600.0,10.8502,10.869,10.8407,10.8502,2137600.0
2013-10-23 09:30:00,11.42,11.43,11.39,11.41,1837600.0,10.7747,10.7841,10.7464,10.7652,1837600.0
2013-10-23 09:40:00,11.41,11.42,11.37,11.38,2848000.0,10.7652,10.7747,10.7275,10.7369,2848000.0
2013-10-23 09:50:00,11.38,11.39,11.34,11.34,1972800.0,10.7369,10.7464,10.6992,10.6992,1972800.0
2013-10-23 10:00:00,11.34,11.37,11.33,11.37,1848000.0,10.6992,10.7275,10.6898,10.7275,1848000.0
2013-10-23 10:10:00,11.37,11.4,11.36,11.39,1953600.0,10.7275,10.7558,10.7181,10.7464,1953600.0
2013-10-23 10:20:00,11.39,11.39,11.33,11.34,1622400.0,10.7464,10.7464,10.6898,10.6992,1622400.0
2013-10-23 10:30:00,11.34,11.38,11.33,11.37,1312800.0,10.6992,10.7369,10.6898,10.7275,1312800.0
2013-10-23 10:40:00,11.37,11.38,11.35,11.35,861600.0,10.7275,10.7369,10.7086,10.7086,861600.0
2013-10-23 10:50:00,11.36,11.36,11.31,11.35,1900800.0,10.7181,10.7181,10.6709,10.7086,1900800.0
2013-10-23 11:00:00,11.35,11.37,11.34,11.36,1065600.0,10.7086,10.7275,10.6992,10.7181,1065600.0
2013-10-23 11:10:00,11.36,11.36,11.34,11.35,864800.0,10.7181,10.7181,10.6992,10.7086,864800.0
2013-10-23 11:20:00,11.35,11.4,11.35,11.36,2004000.0,10.7086,10.7558,10.7086,10.7181,2004000.0
2013-10-23 11:30:00,11.37,11.39,11.36,11.37,788000.0,10.7275,10.7464,10.7181,10.7275,788000.0
2013-10-23 11:40:00,11.37,11.4,11.37,11.39,1194400.0,10.7275,10.7558,10.7275,10.7464,1194400.0
2013-10-23 11:50:00,11.39,11.39,11.37,11.38,628000.0,10.7464,10.7464,10.7275,10.7369,628000.0
2013-10-23 12:00:00,11.38,11.38,11.35,11.36,781600.0,10.7369,10.7369,10.7086,10.7181,781600.0
2013-10-23 12:10:00,11.36,11.37,11.35,11.35,932000.0,10.7181,10.7275,10.7086,10.7086,932000.0
2013-10-23 12:20:00,11.35,11.36,11.34,11.34,1064800.0,10.7086,10.7181,10.6992,10.6992,1064800.0
2013-10-23 12:30:00,11.34,11.36,11.34,11.35,718400.0,10.6992,10.7181,10.6992,10.7086,718400.0
2013-10-23 12:40:00,11.35,11.36,11.34,11.36,734400.0,10.7086,10.7181,10.6992,10.7181,734400.0
2013-10-23 12:50:00,11.36,11.38,11.36,11.38,1062400.0,10.7181,10.7369,10.7181,10.7369,1062400.0
2013-10-23 13:00:00,11.38,11.39,11.37,11.38,664800.0,10.7369,10.7464,10.7275,10.7369,664800.0
2013-10-23 13:10:00,11.38,11.39,11.37,11.39,428800.0,10.7369,10.7464,10.7275,10.7464,428800.0
2013-10-23 13:20:00,11.39,11.4,11.38,11.39,872000.0,10.7464,10.7558,10.7369,10.7464,872000.0
2013-10-23 13:30:00,11.39,11.39,11.38,11.38,651200.0,10.7464,10.7464,10.7369,10.7369,651200.0
2013-10-23 13:40:00,11.37,11.37,11.36,11.37,673600.0,10.7275,10.7275,10.7181,10.7275,673600.0
2013-10-23 13:50:00,11.37,11.39,11.37,11.38,912800.0,10.7275,10.7464,10.7275,10.7369,912800.0
2013-10-23 14:00:00,11.38,11.38,11.37,11.37,705600.0,10.7369,10.7369,10.7275,10.7275,705600.0
2013-10-23 14:10:00,11.37,11.39,11.37,11.38,1090400.0,10.7275,10.7464,10.7275,10.7369,1090400.0
2013-10-23 14:20:00,11.37,11.38,11.37,11.38,1217600.0,10.7275,10.7369,10.7275,10.7369,1217600.0
2013-10-23 14:30:00,11.38,11.39,11.37,11.39,930400.0,10.7369,10.7464,10.7275,10.7464,930400.0
2013-10-23 14:40:00,11.39,11.42,11.38,11.41,1535200.0,10.7464,10.7747,10.7369,10.7652,1535200.0
2013-10-23 14:50:00,11.41,11.41,11.4,11.4,779200.0,10.7652,10.7652,10.7558,10.7558,779200.0
2013-10-23 15:00:00,11.4,11.42,11.4,11.4,1008000.0,10.7558,10.7747,10.7558,10.7558,1008000.0
2013-10-23 15:10:00,11.4,11.41,11.37,11.37,1724000.0,10.7558,10.7652,10.7275,10.7275,1724000.0
2013-10-23 15:20:00,11.37,11.38,11.37,11.37,1075200.0,10.7275,10.7369,10.7275,10.7275,1075200.0
2013-10-23 15:30:00,11.37,11.4,11.37,11.38,1299200.0,10.7275,10.7558,10.7275,10.7369,1299200.0
2013-10-23 15:40:00,11.38,11.4,11.38,11.38,1028000.0,10.7369,10.7558,10.7369,10.7369,1028000.0
2013-10-23 15:50:00,11.38,11.39,11.37,11.39,2087200.0,10.7369,10.7464,10.7275,10.7464,2087200.0
2013-10-24 09:30:00,11.43,11.44,11.4,11.4,2073600.0,10.7841,10.7935,10.7558,10.7558,2073600.0
2013-10-24 09:40:00,11.4,11.4,11.38,11.4,2256800.0,10.7558,10.7558,10.7369,10.7558,2256800.0
2013-10-24 09:50:00,11.39,11.42,11.39,11.42,1396800.0,10.7464,10.7747,10.7464,10.7747,1396800.0
2013-10-24 10:00:00,11.41,11.42,11.38,11.41,1723200.0,10.7652,10.7747,10.7369,10.7652,1723200.0
2013-10-24 10:10:00,11.41,11.43,11.41,11.43,1223200.0,10.7652,10.7841,10.7652,10.7841,1223200.0
2013-10-24 10:20:00,11.43,11.44,11.39,11.4,2716800.0,10.7841,10.7935,10.7464,10.7558,2716800.0
2013-10-24 10:30:00,11.4,11.43,11.39,11.42,2274400.0,10.7558,10.7841,10.7464,10.7747,2274400.0
2013-10-24 10:40:00,11.42,11.43,11.41,11.42,443200.0,10.7747,10.7841,10.7652,10.7747,443200.0
2013-10-24 10:50:00,11.42,11.43,11.4,11.43,656000.0,10.7747,10.7841,10.7558,10.7841,656000.0
2013-10-24 11:00:00,11.43,11.45,11.42,11.45,1057600.0,10.7841,10.803,10.7747,10.803,1057600.0
2013-10-24 11:10:00,11.45,11.45,11.43,11.44,1439200.0,10.803,10.803,10.7841,10.7935,1439200.0
2013-10-24 11:20:00,11.44,11.46,11.44,11.46,799200.0,10.7935,10.8124,10.7935,10.8124,799200.0
2013-10-24 11:30:00,11.46,11.46,11.44,11.45,1083200.0,10.8124,10.8124,10.7935,10.803,1083200.0
2013-10-24 11:40:00,11.45,11.46,11.44,11.45,865600.0,10.803,10.8124,10.7935,10.803,865600.0
2013-10-24 11:50:00,11.45,11.46,11.44,11.45,726400.0,10.803,10.8124,10.7935,10.803,726400.0
2013-10-24 12:00:00,11.45,11.45,11.44,11.45,519200.0,10.803,10.803,10.7935,10.803,519200.0
2013-10-24 12:10:00,11.45,11.46,11.44,11.44,640000.0,10.803,10.8124,10.7935,10.7935,640000.0
2013-10-24 12:20:00,11.44,11.46,11.44,11.45,405600.0,10.7935,10.8124,10.7935,10.803,405600.0
2013-10-24 12:30:00,11.45,11.45,11.43,11.43,1000000.0,10.803,10.803,10.7841,10.7841,1000000.0
2013-10-24 12:40:00,11.43,11.44,11.42,11.44,1105600.0,10.7841,10.7935,10.7747,10.7935,1105600.0
2013-10-24 12:50:00,11.44,11.47,11.44,11.47,843200.0,10.7935,10.8219,10.7935,10.8219,843200.0
2013-10-24 13:00:00,11.47,11.47,11.46,11.46,532800.0,10.8219,10.8219,10.8124,10.8124,532800.0
2013-10-24 13:10:00,11.46,11.47,11.44,11.44,700000.0,10.8124,10.8219,10.7935,10.7935,700000.0
2013-10-24 13:20:00,11.44,11.46,11.44,11.46,597600.0,10.7935,10.8124,10.7935,10.8124,597600.0
2013-10-24 13:30:00,11.46,11.46,11.45,11.45,242400.0,10.8124,10.8124,10.803,10.803,242400.0
2013-10-24 13:40:00,11.45,11.46,11.45,11.45,417600.0,10.803,10.8124,10.803,10.803,417600.0
2013-10-24 13:50:00,11.45,11.46,11.44,11.45,428000.0,10.803,10.8124,10.7935,10.803,428000.0
2013-10-24 14:00:00,11.45,11.45,11.44,11.45,344800.0,10.803,10.803,10.7935,10.803,344800.0
2013-10-24 14:10:00,11.45,11.46,11.45,11.46,449600.0,10.803,10.8124,10.803,10.8124,449600.0
2013-10-24 14:20:00,11.46,11.47,11.46,11.46,476800.0,10.8124,10.8219,10.8124,10.8124,476800.0
2013-10-24 14:30:00,11.46,11.47,11.46,11.47,484800.0,10.8124,10.8219,10.8124,10.8219,484800.0
2013-10-24 14:40:00,11.47,11.48,11.47,11.48,548000.0,10.8219,10.8313,10.8219,10.8313,548000.0
2013-10-24 14:50:00,11.48,11.49,11.47,11.49,575200.0,10.8313,10.8407,10.8219,10.8407,575200.0
2013-10-24 15:00:00,11.49,11.49,11.47,11.47,576000.0,10.8407,10.8407,10.8219,10.8219,576000.0
2013-10-24 15:10:00,11.47,11.49,11.47,11.47,420800.0,10.8219,10.8407,10.8219,10.8219,420800.0
2013-10-24 15:20:00,11.48,11.48,11.47,11.47,880000.0,10.8313,10.8313,10.8219,10.8219,880000.0
2013-10-24 15:30:00,11.47,11.47,11.46,11.46,811200.0,10.8219,10.8219,10.8124,10.8124,811200.0
2013-10-24 15:40:00,11.46,11.46,11.45,11.45,1584000.0,10.8124,10.8124,10.803,10.803,1584000.0
2013-10-24 15:50:00,11.46,11.47,11.46,11.46,1832800.0,10.8124,10.8219,10.8124,10.8124,1832800.0
2013-10-25 09:30:00,11.51,11.52,11.5,11.51,1148000.0,10.8596,10.869,10.8502,10.8596,1148000.0
2013-10-25 09:40:00,11.51,11.53,11.49,11.5,1403200.0,10.8596,10.8785,10.8407,10.8502,1403200.0
2013-10-25 09:50:00,11.5,11.53,11.5,11.52,1014400.0,10.8502,10.8785,10.8502,10.869,1014400.0
2013-10-25 10:00:00,11.53,11.55,11.53,11.53,2016800.0,10.8785,10.8973,10.8785,10.8785,2016800.0
2013-10-25 10:10:00,11.53,11.53,11.5,11.5,1836800.0,10.8785,10.8785,10.8502,10.8502,1836800.0
2013-10-25 10:20:00,11.5,11.51,11.48,11.48,1882400.0,10.8502,10.8596,10.8313,10.8313,1882400.0
2013-10-25 10:30:00,11.48,11.5,11.47,11.49,1154400.0,10.8313,10.8502,10.8219,10.8407,1154400.0
2013-10-25 10:40:00,11.49,11.5,11.47,11.49,1055200.0,10.8407,10.8502,10.8219,10.8407,1055200.0
2013-10-25 10:50:00,11.49,11.51,11.49,11.5,904800.0,10.8407,10.8596,10.8407,10.8502,904800.0
2013-10-25 11:00:00,11.5,11.51,11.48,11.48,1140000.0,10.8502,10.8596,10.8313,10.8313,1140000.0
2013-10-25 11:10:00,11.48,11.51,11.48,11.5,529600.0,10.8313,10.8596,10.8313,10.8502,529600.0
2013-10-25 11:20:00,11.5,11.51,11.49,11.51,368000.0,10.8502,10.8596,10.8407,10.8596,368000.0
2013-10-25 11:30:00,11.51,11.53,11.51,11.51,1156000.0,10.8596,10.8785,10.8596,10.8596,1156000.0
2013-10-25 11:40:00,11.51,11.51,11.49,11.49,675200.0,10.8596,10.8596,10.8407,10.8407,675200.0
2013-10-25 11:50:00,11.49,11.49,11.48,11.49,897600.0,10.8407,10.8407,10.8313,10.8407,897600.0
2013-10-25 12:00:00,11.49,11.49,11.47,11.48,797600.0,10.8407,10.8407,10.8219,10.8313,797600.0
2013-10-25 12:10:00,11.48,11.48,11.47,11.48,927200.0,10.8313,10.8313,10.8219,10.8313,927200.0
2013-10-25 12:20:00,11.48,11.49,11.48,11.49,588000.0,10.8313,10.8407,10.8313,10.8407,588000.0
2013-10-25 12:30:00,11.49,11.5,11.49,11.5,440800.0,10.8407,10.8502,10.8407,10.8502,440800.0
2013-10-25 12:40:00,11.5,11.51,11.49,11.51,393600.0,10.8502,10.8596,10.8407,10.8596,393600.0
2013-10-25 12:50:00,11.51,11.51,11.5,11.51,336800.0,10.8596,10.8596,10.8502,10.8596,336800.0
2013-10-25 13:00:00,11.51,11.51,11.5,11.5,816000.0,10.8596,10.8596,10.8502,10.8502,816000.0
2013-10-25 13:10:00,11.5,11.52,11.5,11.51,773600.0,10.8502,10.869,10.8502,10.8596,773600.0
2013-10-25 13:20:00,11.51,11.51,11.49,11.5,648000.0,10.8596,10.8596,10.8407,10.8502,648000.0
2013-10-25 13:30:00,11.5,11.5,11.49,11.5,307200.0,10.8502,10.8502,10.8407,10.8502,307200.0
2013-10-25 13:40:00,11.5,11.51,11.5,11.5,528800.0,10.8502,10.8596,10.8502,10.8502,528800.0
2013-10-25 13:50:00,11.5,11.51,11.5,11.51,297600.0,10.8502,10.8596,10.8502,10.8596,297600.0
2013-10-25 14:00:00,11.51,11.53,11.5,11.53,946400.0,10.8596,10.8785,10.8502,10.8785,946400.0
2013-10-25 14:10:00,11.53,11.53,11.52,11.53,408800.0,10.8785,10.8785,10.869,10.8785,408800.0
2013-10-25 14:20:00,11.53,11.53,11.52,11.53,408800.0,10.8785,10.8785,10.869,10.8785,408800.0
2013-10-25 14:30:00,11.53,11.53,11.51,11.52,391200.0,10.8785,10.8785,10.8596,10.869,391200.0
2013-10-25 14:40:00,11.52,11.53,11.52,11.52,240000.0,10.869,10.8785,10.869,10.869,240000.0
2013-10-25 14:50:00,11.52,11.53,11.52,11.53,332000.0,10.869,10.8785,10.869,10.8785,332000.0
2013-10-25 15:00:00,11.53,11.53,11.51,11.51,1408000.0,10.8785,10.8785,10.8596,10.8596,1408000.0
2013-10-25 15:10:00,11.51,11.52,11.51,11.52,454400.0,10.8596,10.869,10.8596,10.869,454400.0
2013-10-25 15:20:00,11.52,11.52,11.51,11.51,672800.0,10.869,10.869,10.8596,10.8596,672800.0
2013-10-25 15:30:00,11.51,11.53,11.51,11.52,1424800.0,10.8596,10.8785,10.8596,10.869,1424800.0
2013-10-25 15:40:00,11.52,11.55,11.52,11.55,2245600.0,10.869,10.8973,10.869,10.8973,2245600.0
2013-10-25 15:50:00,11.55,11.56,11.54,11.56,2512800.0,10.8973,10.9068,10.8879,10.9068,2512800.0
2013-10-28 09:30:00,11.55,11.57,11.53,11.55,1658400.0,10.8973,10.9162,10.8785,10.8973,1658400.0
2013-10-28 09:40:00,11.55,11.58,11.54,11.57,1656000.0,10.8973,10.9256,10.8879,10.9162,1656000.0
2013-10-28 09:50:00,11.57,11.58,11.55,11.56,1273600.0,10.9162,10.9256,10.8973,10.9068,1273600.0
2013-10-28 10:00:00,11.56,11.58,11.55,11.58,1532000.0,10.9068,10.9256,10.8973,10.9256,1532000.0
2013-10-28 10:10:00,11.58,11.61,11.58,11.6,2045600.0,10.9256,10.9539,10.9256,10.9445,2045600.0
2013-10-28 10:20:00,11.6,11.6,11.59,11.59,2266400.0,10.9445,10.9445,10.9351,10.9351,2266400.0
2013-10-28 10:30:00,11.59,11.59,11.57,11.58,1388800.0,10.9351,10.9351,10.9162,10.9256,1388800.0
2013-10-28 10:40:00,11.58,11.58,11.57,11.58,959200.0,10.9256,10.9256,10.9162,10.9256,959200.0
2013-10-28 10:50:00,11.58,11.58,11.53,11.54,1876800.0,10.9256,10.9256,10.8785,10.8879,1876800.0
2013-10-28 11:00:00,11.54,11.55,11.53,11.54,1538400.0,10.8879,10.8973,10.8785,10.8879,1538400.0
2013-10-28 11:10:00,11.54,11.55,11.54,11.55,588000.0,10.8879,10.8973,10.8879,10.8973,588000.0
2013-10-28 11:20:00,11.55,11.57,11.54,11.57,840000.0,10.8973,10.9162,10.8879,10.9162,840000.0
2013-10-28 11:30:00,11.57,11.57,11.56,11.57,719200.0,10.9162,10.9162,10.9068,10.9162,719200.0
2013-10-28 11:40:00,11.57,11.57,11.56,11.57,673600.0,10.9162,10.9162,10.9068,10.9162,673600.0
2013-10-28 11:50:00,11.57,11.59,11.56,11.58,1010400.0,10.9162,10.9351,10.9068,10.9256,1010400.0
2013-10-28 12:00:00,11.58,11.59,11.58,11.59,648000.0,10.9256,10.9351,10.9256,10.9351,648000.0
2013-10-28 12:10:00,11.59,11.6,11.59,11.6,942400.0,10.9351,10.9445,10.9351,10.9445,942400.0
2013-10-28 12:20:00,11.6,11.6,11.59,11.6,347200.0,10.9445,10.9445,10.9351,10.9445,347200.0
2013-10-28 12:30:00,11.6,11.6,11.58,11.59,384000.0,10.9445,10.9445,10.9256,10.9351,384000.0
2013-10-28 12:40:00,11.59,11.62,11.59,11.62,1096000.0,10.9351,10.9634,10.9351,10.9634,1096000.0
2013-10-28 12:50:00,11.62,11.62,11.61,11.61,579200.0,10.9634,10.9634,10.9539,10.9539,579200.0
2013-10-28 13:00:00,11.62,11.62,11.61,11.61,347200.0,10.9634,10.9634,10.9539,10.9539,347200.0
2013-10-28 13:10:00,11.62,11.62,11.61,11.61,356800.0,10.9634,10.9634,10.9539,10.9539,356800.0
2013-10-28 13:20:00,11.61,11.61,11.6,11.61,380800.0,10.9539,10.9539,10.9445,10.9539,380800.0
2013-10-28 13:30:00,11.61,11.61,11.61,11.61,188800.0,10.9539,10.9539,10.9539,10.9539,188800.0
2013-10-28 13:40:00,11.61,11.62,11.61,11.61,157600.0,10.9539,10.9634,10.9539,10.9539,157600.0
2013-10-28 13:50:00,11.61,11.62,11.6,11.61,282400.0,10.9539,10.9634,10.9445,10.9539,282400.0
2013-10-28 14:00:00,11.61,11.61,11.6,11.61,464000.0,10.9539,10.9539,10.9445,10.9539,464000.0
2013-10-28 14:10:00,11.61,11.62,11.6,11.61,412000.0,10.9539,10.9634,10.9445,10.9539,412000.0
2013-10-28 14:20:00,11.61,11.63,11.61,11.63,750400.0,10.9539,10.9728,10.9539,10.9728,750400.0
2013-10-28 14:30:00,11.63,11.63,11.62,11.63,1051200.0,10.9728,10.9728,10.9634,10.9728,1051200.0
2013-10-28 14:40:00,11.63,11.63,11.63,11.63,448000.0,10.9728,10.9728,10.9728,10.9728,448000.0
2013-10-28 14:50:00,11.63,11.63,11.62,11.63,658400.0,10.9728,10.9728,10.9634,10.9728,658400.0
2013-10-28 15:00:00,11.63,11.63,11.6,11.6,1124000.0,10.9728,10.9728,10.9445,10.9445,1124000.0
2013-10-28 15:10:00,11.6,11.61,11.59,11.6,1055200.0,10.9445,10.9539,10.9351,10.9445,1055200.0
2013-10-28 15:20:00,11.6,11.61,11.59,11.6,836800.0,10.9445,10.9539,10.9351,10.9445,836800.0
2013-10-28 15:30:00,11.6,11.6,11.59,11.59,957600.0,10.9445,10.9445,10.9351,10.9351,957600.0
2013-10-28 15:40:00,11.59,11.59,11.56,11.57,2340800.0,10.9351,10.9351,10.9068,10.9162,2340800.0
2013-10-28 15:50:00,11.57,11.61,11.56,11.6,2685600.0,10.9162,10.9539,10.9068,10.9445,2685600.0
2013-10-29 09:30:00,11.65,11.68,11.65,11.66,1432800.0,10.9917,11.02,10.9917,11.0011,1432800.0
2013-10-29 09:40:00,11.66,11.67,11.65,11.67,1135200.0,11.0011,11.0106,10.9917,11.0106,1135200.0
2013-10-29 09:50:00,11.67,11.68,11.64,11.65,1914400.0,11.0106,11.02,10.9822,10.9917,1914400.0
2013-10-29 10:00:00,11.64,11.66,11.62,11.63,2128000.0,10.9822,11.0011,10.9634,10.9728,2128000.0
2013-10-29 10:10:00,11.63,11.66,11.63,11.65,1242400.0,10.9728,11.0011,10.9728,10.9917,1242400.0
2013-10-29 10:20:00,11.65,11.66,11.64,11.66,1191200.0,10.9917,11.0011,10.9822,11.0011,1191200.0
2013-10-29 10:30:00,11.66,11.68,11.66,11.66,1253600.0,11.0011,11.02,11.0011,11.0011,1253600.0
2013-10-29 10:40:00,11.66,11.66,11.64,11.65,1228000.0,11.0011,11.0011,10.9822,10.9917,1228000.0
2013-10-29 10:50:00,11.65,11.65,11.63,11.63,1114400.0,10.9917,10.9917,10.9728,10.9728,1114400.0
2013-10-29 11:00:00,11.63,11.66,11.63,11.66,823200.0,10.9728,11.0011,10.9728,11.0011,823200.0
2013-10-29 11:10:00,11.66,11.66,11.65,11.66,468800.0,11.0011,11.0011,10.9917,11.0011,468800.0
2013-10-29 11:20:00,11.66,11.67,11.66,11.66,584800.0,11.0011,11.0106,11.0011,11.0011,584800.0
2013-10-29 11:30:00,11.66,11.66,11.64,11.65,1105600.0,11.0011,11.0011,10.9822,10.9917,1105600.0
2013-10-29 11:40:00,11.65,11.65,11.64,11.65,437600.0,10.9917,10.9917,10.9822,10.9917,437600.0
2013-10-29 11:50:00,11.65,11.67,11.65,11.66,555200.0,10.9917,11.0106,10.9917,11.0011,555200.0
2013-10-29 12:00:00,11.66,11.67,11.66,11.67,752800.0,11.0011,11.0106,11.0011,11.0106,752800.0
2013-10-29 12:10:00,11.67,11.68,11.66,11.67,901600.0,11.0106,11.02,11.0011,11.0106,901600.0
2013-10-29 12:20:00,11.67,11.7,11.67,11.69,959200.0,11.0106,11.0389,11.0106,11.0294,959200.0
2013-10-29 12:30:00,11.69,11.7,11.69,11.69,684000.0,11.0294,11.0389,11.0294,11.0294,684000.0
2013-10-29 12:40:00,11.69,11.7,11.68,11.69,1069600.0,11.0294,11.0389,11.02,11.0294,1069600.0
2013-10-29 12:50:00,11.69,11.71,11.69,11.69,790400.0,11.0294,11.0483,11.0294,11.0294,790400.0
2013-10-29 13:00:00,11.7,11.71,11.7,11.7,709600.0,11.0389,11.0483,11.0389,11.0389,709600.0
2013-10-29 13:10:00,11.7,11.7,11.69,11.69,460000.0,11.0389,11.0389,11.0294,11.0294,460000.0
2013-10-29 13:20:00,11.7,11.7,11.68,11.68,668000.0,11.0389,11.0389,11.02,11.02,668000.0
2013-10-29 13:30:00,11.68,11.7,11.68,11.69,1239200.0,11.02,11.0389,11.02,11.0294,1239200.0
2013-10-29 13:40:00,11.69,11.69,11.68,11.69,592000.0,11.0294,11.0294,11.02,11.0294,592000.0
2013-10-29 13:50:00,11.69,11.7,11.69,11.69,1585600.0,11.0294,11.0389,11.0294,11.0294,1585600.0
2013-10-29 14:00:00,11.69,11.71,11.69,11.71,936000.0,11.0294,11.0483,11.0294,11.0483,936000.0
2013-10-29 14:10:00,11.71,11.71,11.69,11.7,835200.0,11.0483,11.0483,11.0294,11.0389,835200.0
2013-10-29 14:20:00,11.7,11.7,11.69,11.7,636000.0,11.0389,11.0389,11.0294,11.0389,636000.0
2013-10-29 14:30:00,11.7,11.7,11.7,11.7,573600.0,11.0389,11.0389,11.0389,11.0389,573600.0
2013-10-29 14:40:00,11.7,11.71,11.7,11.71,516800.0,11.0389,11.0483,11.0389,11.0483,516800.0
2013-10-29 14:50:00,11.71,11.71,11.7,11.7,541600.0,11.0483,11.0483,11.0389,11.0389,541600.0
2013-10-29 15:00:00,11.7,11.7,11.69,11.69,825600.0,11.0389,11.0389,11.0294,11.0294,825600.0
2013-10-29 15:10:00,11.69,11.71,11.69,11.7,568800.0,11.0294,11.0483,11.0294,11.0389,568800.0
2013-10-29 15:20:00,11.7,11.7,11.68,11.69,872000.0,11.0389,11.0389,11.02,11.0294,872000.0
2013-10-29 15:30:00,11.7,11.7,11.68,11.69,1298400.0,11.0389,11.0389,11.02,11.0294,1298400.0
2013-10-29 15:40:00,11.69,11.7,11.69,11.7,1084800.0,11.0294,11.0389,11.0294,11.0389,1084800.0
2013-10-29 15:50:00,11.7,11.73,11.7,11.73,1908800.0,11.0389,11.0672,11.0389,11.0672,1908800.0
2013-10-30 09:30:00,11.76,11.77,11.74,11.74,2121600.0,11.0955,11.1049,11.0766,11.0766,2121600.0
2013-10-30 09:40:00,11.74,11.75,11.72,11.75,2293600.0,11.0766,11.086,11.0577,11.086,2293600.0
2013-10-30 09:50:00,11.75,11.75,11.73,11.74,1209600.0,11.086,11.086,11.0672,11.0766,1209600.0
2013-10-30 10:00:00,11.74,11.75,11.71,11.71,2852800.0,11.0766,11.086,11.0483,11.0483,2852800.0
2013-10-30 10:10:00,11.72,11.72,11.71,11.72,1837600.0,11.0577,11.0577,11.0483,11.0577,1837600.0
2013-10-30 10:20:00,11.71,11.73,11.71,11.73,1294400.0,11.0483,11.0672,11.0483,11.0672,1294400.0
2013-10-30 10:30:00,11.73,11.73,11.71,11.71,1876800.0,11.0672,11.0672,11.0483,11.0483,1876800.0
2013-10-30 10:40:00,11.71,11.74,11.71,11.74,987200.0,11.0483,11.0766,11.0483,11.0766,987200.0
2013-10-30 10:50:00,11.73,11.74,11.72,11.74,1044800.0,11.0672,11.0766,11.0577,11.0766,1044800.0
2013-10-30 11:00:00,11.73,11.74,11.73,11.73,720800.0,11.0672,11.0766,11.0672,11.0672,720800.0
2013-10-30 11:10:00,11.73,11.74,11.71,11.71,1157600.0,11.0672,11.0766,11.0483,11.0483,1157600.0
2013-10-30 11:20:00,11.71,11.71,11.68,11.68,1709600.0,11.0483,11.0483,11.02,11.02,1709600.0
2013-10-30 11:30:00,11.68,11.68,11.66,11.67,1863200.0,11.02,11.02,11.0011,11.0106,1863200.0
2013-10-30 11:40:00,11.67,11.68,11.66,11.66,1194400.0,11.0106,11.02,11.0011,11.0011,1194400.0
2013-10-30 11:50:00,11.66,11.67,11.65,11.67,966400.0,11.0011,11.0106,10.9917,11.0106,966400.0
2013-10-30 12:00:00,11.67,11.68,11.66,11.67,942400.0,11.0106,11.02,11.0011,11.0106,942400.0
2013-10-30 12:10:00,11.67,11.68,11.67,11.67,662400.0,11.0106,11.02,11.0106,11.0106,662400.0
2013-10-30 12:20:00,11.67,11.67,11.66,11.67,591200.0,11.0106,11.0106,11.0011,11.0106,591200.0
2013-10-30 12:30:00,11.67,11.68,11.67,11.68,716800.0,11.0106,11.02,11.0106,11.02,716800.0
2013-10-30 12:40:00,11.68,11.7,11.67,11.69,1418400.0,11.02,11.0389,11.0106,11.0294,1418400.0
2013-10-30 12:50:00,11.69,11.7,11.69,11.7,624800.0,11.0294,11.0389,11.0294,11.0389,624800.0
2013-10-30 13:00:00,11.7,11.7,11.68,11.69,515200.0,11.0389,11.0389,11.02,11.0294,515200.0
2013-10-30 13:10:00,11.69,11.7,11.69,11.69,564000.0,11.0294,11.0389,11.0294,11.0294,564000.0
2013-10-30 13:20:00,11.7,11.7,11.66,11.66,912800.0,11.0389,11.0389,11.0011,11.0011,912800.0
2013-10-30 13:30:00,11.66,11.67,11.65,11.67,696800.0,11.0011,11.0106,10.9917,11.0106,696800.0
2013-10-30 13:40:00,11.67,11.67,11.64,11.64,884800.0,11.0106,11.0106,10.9822,10.9822,884800.0
2013-10-30 13:50:00,11.64,11.66,11.64,11.65,770400.0,10.9822,11.0011,10.9822,10.9917,770400.0
2013-10-30 14:00:00,11.65,11.71,11.61,11.64,5132800.0,10.9917,11.0483,10.9539,10.9822,5132800.0
2013-10-30 14:10:00,11.64,11.68,11.54,11.57,5942400.0,10.9822,11.02,10.8879,10.9162,5942400.0
2013-10-30 14:20:00,11.56,11.6,11.52,11.56,4189600.0,10.9068,10.9445,10.869,10.9068,4189600.0
2013-10-30 14:30:00,11.56,11.6,11.55,11.58,2367200.0,10.9068,10.9445,10.8973,10.9256,2367200.0
2013-10-30 14:40:00,11.58,11.61,11.55,11.59,1548000.0,10.9256,10.9539,10.8973,10.9351,1548000.0
2013-10-30 14:50:00,11.59,11.62,11.56,11.6,1819200.0,10.9351,10.9634,10.9068,10.9445,1819200.0
2013-10-30 15:00:00,11.6,11.65,11.59,11.61,1812000.0,10.9445,10.9917,10.9351,10.9539,1812000.0
2013-10-30 15:10:00,11.61,11.61,11.59,11.6,780800.0,10.9539,10.9539,10.9351,10.9445,780800.0
2013-10-30 15:20:00,11.6,11.62,11.59,11.62,1589600.0,10.9445,10.9634,10.9351,10.9634,1589600.0
2013-10-30 15:30:00,11.62,11.64,11.61,11.63,1493600.0,10.9634,10.9822,10.9539,10.9728,1493600.0
2013-10-30 15:40:00,11.63,11.65,11.61,11.62,1418400.0,10.9728,10.9917,10.9539,10.9634,1418400.0
2013-10-30 15:50:00,11.62,11.63,11.6,11.62,1664800.0,10.9634,10.9728,10.9445,10.9634,1664800.0
2013-10-31 09:30:00,11.59,11.61,11.58,11.61,1602400.0,10.9351,10.9539,10.9256,10.9539,1602400.0
2013-10-31 09:40:00,11.61,11.66,11.61,11.62,3162400.0,10.9539,11.0011,10.9539,10.9634,3162400.0
2013-10-31 09:50:00,11.63,11.64,11.55,11.56,3253600.0,10.9728,10.9822,10.8973,10.9068,3253600.0
2013-10-31 10:00:00,11.56,11.56,11.52,11.55,2130400.0,10.9068,10.9068,10.869,10.8973,2130400.0
2013-10-31 10:10:00,11.55,11.57,11.53,11.55,1573600.0,10.8973,10.9162,10.8785,10.8973,1573600.0
2013-10-31 10:20:00,11.55,11.56,11.52,11.55,1743200.0,10.8973,10.9068,10.869,10.8973,1743200.0
2013-10-31 10:30:00,11.55,11.57,11.51,11.52,2453600.0,10.8973,10.9162,10.8596,10.869,2453600.0
2013-10-31 10:40:00,11.51,11.56,11.51,11.56,1580800.0,10.8596,10.9068,10.8596,10.9068,1580800.0
2013-10-31 10:50:00,11.56,11.58,11.55,11.56,1321600.0,10.9068,10.9256,10.8973,10.9068,1321600.0
2013-10-31 11:00:00,11.56,11.58,11.55,11.56,1170400.0,10.9068,10.9256,10.8973,10.9068,1170400.0
2013-10-31 11:10:00,11.56,11.59,11.56,11.58,1441600.0,10.9068,10.9351,10.9068,10.9256,1441600.0
2013-10-31 11:20:00,11.58,11.61,11.58,11.61,1604000.0,10.9256,10.9539,10.9256,10.9539,1604000.0
2013-10-31 11:30:00,11.61,11.63,11.61,11.62,1338400.0,10.9539,10.9728,10.9539,10.9634,1338400.0
2013-10-31 11:40:00,11.62,11.63,11.61,11.61,848000.0,10.9634,10.9728,10.9539,10.9539,848000.0
2013-10-31 11:50:00,11.61,11.62,11.59,11.6,900800.0,10.9539,10.9634,10.9351,10.9445,900800.0
2013-10-31 12:00:00,11.6,11.61,11.59,11.61,2627200.0,10.9445,10.9539,10.9351,10.9539,2627200.0
2013-10-31 12:10:00,11.61,11.62,11.61,11.62,714400.0,10.9539,10.9634,10.9539,10.9634,714400.0
2013-10-31 12:20:00,11.62,11.62,11.61,11.61,708800.0,10.9634,10.9634,10.9539,10.9539,708800.0
2013-10-31 12:30:00,11.61,11.64,11.61,11.63,1320000.0,10.9539,10.9822,10.9539,10.9728,1320000.0
2013-10-31 12:40:00,11.63,11.64,11.62,11.62,2342400.0,10.9728,10.9822,10.9634,10.9634,2342400.0
2013-10-31 12:50:00,11.62,11.63,11.61,11.62,966400.0,10.9634,10.9728,10.9539,10.9634,966400.0
2013-10-31 13:00:00,11.62,11.62,11.61,11.62,370400.0,10.9634,10.9634,10.9539,10.9634,370400.0
2013-10-31 13:10:00,11.61,11.63,11.61,11.63,529600.0,10.9539,10.9728,10.9539,10.9728,529600.0
2013-10-31 13:20:00,11.63,11.64,11.62,11.63,551200.0,10.9728,10.9822,10.9634,10.9728,551200.0
2013-10-31 13:30:00,11.63,11.64,11.62,11.63,592800.0,10.9728,10.9822,10.9634,10.9728,592800.0
2013-10-31 13:40:00,11.63,11.64,11.63,11.64,468000.0,10.9728,10.9822,10.9728,10.9822,468000.0
2013-10-31 13:50:00,11.64,11.64,11.62,11.63,511200.0,10.9822,10.9822,10.9634,10.9728,511200.0
2013-10-31 14:00:00,11.63,11.64,11.62,11.63,352800.0,10.9728,10.9822,10.9634,10.9728,352800.0
2013-10-31 14:10:00,11.63,11.68,11.63,11.68,2516000.0,10.9728,11.02,10.9728,11.02,2516000.0
2013-10-31 14:20:00,11.68,11.68,11.67,11.68,584000.0,11.02,11.02,11.0106,11.02,584000.0
2013-10-31 14:30:00,11.68,11.69,11.67,11.68,712000.0,11.02,11.0294,11.0106,11.02,712000.0
2013-10-31 14:40:00,11.68,11.68,11.66,11.67,656000.0,11.02,11.02,11.0011,11.0106,656000.0
2013-10-31 14:50:00,11.67,11.67,11.63,11.63,1644800.0,11.0106,11.0106,10.9728,10.9728,1644800.0
2013-10-31 15:00:00,11.63,11.63,11.6,11.62,2362400.0,10.9728,10.9728,10.9445,10.9634,2362400.0
2013-10-31 15:10:00,11.61,11.63,11.61,11.62,887200.0,10.9539,10.9728,10.9539,10.9634,887200.0
2013-10-31 15:20:00,11.62,11.63,11.59,11.59,535200.0,10.9634,10.9728,10.9351,10.9351,535200.0
2013-10-31 15:30:00,11.59,11.61,11.59,11.6,629600.0,10.9351,10.9539,10.9351,10.9445,629600.0
2013-10-31 15:40:00,11.61,11.61,11.58,11.59,1511200.0,10.9539,10.9539,10.9256,10.9351,1511200.0
2013-10-31 15:50:00,11.59,11.59,11.53,11.53,3285600.0,10.9351,10.9351,10.8785,10.8785,3285600.0
2013-11-01 09:30:00,11.57,11.6,11.57,11.59,2473600.0,10.9162,10.9445,10.9162,10.9351,2473600.0
2013-11-01 09:40:00,11.59,11.61,11.59,11.6,3642400.0,10.9351,10.9539,10.9351,10.9445,3642400.0
2013-11-01 09:50:00,11.6,11.62,11.59,11.61,1865600.0,10.9445,10.9634,10.9351,10.9539,1865600.0
2013-11-01 10:00:00,11.61,11.65,11.58,11.63,2544800.0,10.9539,10.9917,10.9256,10.9728,2544800.0
2013-11-01 10:10:00,11.63,11.63,11.54,11.55,1952800.0,10.9728,10.9728,10.8879,10.8973,1952800.0
2013-11-01 10:20:00,11.55,11.57,11.54,11.56,824800.0,10.8973,10.9162,10.8879,10.9068,824800.0
2013-11-01 10:30:00,11.56,11.58,11.55,11.56,1760800.0,10.9068,10.9256,10.8973,10.9068,1760800.0
2013-11-01 10:40:00,11.56,11.58,11.56,11.57,1042400.0,10.9068,10.9256,10.9068,10.9162,1042400.0
2013-11-01 10:50:00,11.58,11.59,11.58,11.58,512800.0,10.9256,10.9351,10.9256,10.9256,512800.0
2013-11-01 11:00:00,11.58,11.59,11.53,11.53,1084800.0,10.9256,10.9351,10.8785,10.8785,1084800.0
2013-11-01 11:10:00,11.53,11.53,11.48,11.5,2232000.0,10.8785,10.8785,10.8313,10.8502,2232000.0
2013-11-01 11:20:00,11.5,11.53,11.5,11.51,1860000.0,10.8502,10.8785,10.8502,10.8596,1860000.0
2013-11-01 11:30:00,11.52,11.53,11.49,11.51,1137600.0,10.869,10.8785,10.8407,10.8596,1137600.0
2013-11-01 11:40:00,11.51,11.53,11.51,11.52,539200.0,10.8596,10.8785,10.8596,10.869,539200.0
2013-11-01 11:50:00,11.52,11.53,11.47,11.48,2737600.0,10.869,10.8785,10.8219,10.8313,2737600.0
2013-11-01 12:00:00,11.48,11.5,11.48,11.5,1513600.0,10.8313,10.8502,10.8313,10.8502,1513600.0
2013-11-01 12:10:00,11.5,11.5,11.47,11.48,981600.0,10.8502,10.8502,10.8219,10.8313,981600.0
2013-11-01 12:20:00,11.48,11.52,11.48,11.51,833600.0,10.8313,10.869,10.8313,10.8596,833600.0
2013-11-01 12:30:00,11.51,11.53,11.51,11.52,814400.0,10.8596,10.8785,10.8596,10.869,814400.0
2013-11-01 12:40:00,11.52,11.53,11.52,11.52,784800.0,10.869,10.8785,10.869,10.869,784800.0
2013-11-01 12:50:00,11.52,11.52,11.51,11.51,4180000.0,10.869,10.869,10.8596,10.8596,4180000.0
2013-11-01 13:00:00,11.52,11.52,11.5,11.5,1972800.0,10.869,10.869,10.8502,10.8502,1972800.0
2013-11-01 13:10:00,11.5,11.51,11.49,11.49,883200.0,10.8502,10.8596,10.8407,10.8407,883200.0
2013-11-01 13:20:00,11.49,11.52,11.49,11.52,2797600.0,10.8407,10.869,10.8407,10.869,2797600.0
2013-11-01 13:30:00,11.52,11.55,11.5,11.54,1942400.0,10.869,10.8973,10.8502,10.8879,1942400.0
2013-11-01 13:40:00,11.54,11.56,11.54,11.56,1237600.0,10.8879,10.9068,10.8879,10.9068,1237600.0
2013-11-01 13:50:00,11.56,11.56,11.55,11.56,1467200.0,10.9068,10.9068,10.8973,10.9068,1467200.0
2013-11-01 14:00:00,11.56,11.57,11.56,11.56,1773600.0,10.9068,10.9162,10.9068,10.9068,1773600.0
2013-11-01 14:10:00,11.56,11.57,11.55,11.56,2686400.0,10.9068,10.9162,10.8973,10.9068,2686400.0
2013-11-01 14:20:00,11.56,11.57,11.56,11.56,2830400.0,10.9068,10.9162,10.9068,10.9068,2830400.0
2013-11-01 14:30:00,11.56,11.56,11.54,11.55,3547200.0,10.9068,10.9068,10.8879,10.8973,3547200.0
2013-11-01 14:40:00,11.55,11.57,11.55,11.56,3016000.0,10.8973,10.9162,10.8973,10.9068,3016000.0
2013-11-01 14:50:00,11.56,11.57,11.55,11.55,6153600.0,10.9068,10.9162,10.8973,10.8973,6153600.0
2013-11-01 15:00:00,11.55,11.57,11.55,11.55,4860000.0,10.8973,10.9162,10.8973,10.8973,4860000.0
2013-11-01 15:10:00,11.55,11.59,11.55,11.57,2904800.0,10.8973,10.9351,10.8973,10.9162,2904800.0
2013-11-01 15:20:00,11.57,11.58,11.56,11.58,2504000.0,10.9162,10.9256,10.9068,10.9256,2504000.0
2013-11-01 15:30:00,11.58,11.6,11.57,11.58,1890400.0,10.9256,10.9445,10.9162,10.9256,1890400.0
2013-11-01 15:40:00,11.58,11.62,11.58,11.61,7052000.0,10.9256,10.9634,10.9256,10.9539,7052000.0
2013-11-01 15:50:00,11.61,11.62,11.59,11.59,3321600.0,10.9539,10.9634,10.9351,10.9351,3321600.0
2013-11-04 09:30:00,11.66,11.67,11.64,11.64,2001600.0,11.0011,11.0106,10.9822,10.9822,2001600.0
2013-11-04 09:40:00,11.64,11.65,11.63,11.63,1266400.0,10.9822,10.9917,10.9728,10.9728,1266400.0
2013-11-04 09:50:00,11.63,11.64,11.61,11.63,1636000.0,10.9728,10.9822,10.9539,10.9728,1636000.0
2013-11-04 10:00:00,11.63,11.63,11.61,11.61,952800.0,10.9728,10.9728,10.9539,10.9539,952800.0
2013-11-04 10:10:00,11.61,11.63,11.6,11.62,788000.0,10.9539,10.9728,10.9445,10.9634,788000.0
2013-11-04 10:20:00,11.62,11.63,11.61,11.63,1104800.0,10.9634,10.9728,10.9539,10.9728,1104800.0
2013-11-04 10:30:00,11.63,11.64,11.63,11.64,531200.0,10.9728,10.9822,10.9728,10.9822,531200.0
2013-11-04 10:40:00,11.64,11.65,11.63,11.64,380800.0,10.9822,10.9917,10.9728,10.9822,380800.0
2013-11-04 10:50:00,11.65,11.65,11.6,11.6,499200.0,10.9917,10.9917,10.9445,10.9445,499200.0
2013-11-04 11:00:00,11.6,11.6,11.59,11.59,376800.0,10.9445,10.9445,10.9351,10.9351,376800.0
2013-11-04 11:10:00,11.59,11.61,11.59,11.6,586400.0,10.9351,10.9539,10.9351,10.9445,586400.0
2013-11-04 11:20:00,11.6,11.61,11.59,11.6,348800.0,10.9445,10.9539,10.9351,10.9445,348800.0
2013-11-04 11:30:00,11.6,11.62,11.6,11.62,636000.0,10.9445,10.9634,10.9445,10.9634,636000.0
2013-11-04 11:40:00,11.62,11.62,11.6,11.61,411200.0,10.9634,10.9634,10.9445,10.9539,411200.0
2013-11-04 11:50:00,11.61,11.63,11.61,11.62,491200.0,10.9539,10.9728,10.9539,10.9634,491200.0
2013-11-04 12:00:00,11.62,11.62,11.61,11.62,282400.0,10.9634,10.9634,10.9539,10.9634,282400.0
2013-11-04 12:10:00,11.62,11.63,11.62,11.62,209600.0,10.9634,10.9728,10.9634,10.9634,209600.0
2013-11-04 12:20:00,11.62,11.63,11.62,11.62,383200.0,10.9634,10.9728,10.9634,10.9634,383200.0
2013-11-04 12:30:00,11.62,11.63,11.62,11.63,392800.0,10.9634,10.9728,10.9634,10.9728,392800.0
2013-11-04 12:40:00,11.63,11.63,11.62,11.63,288000.0,10.9728,10.9728,10.9634,10.9728,288000.0
2013-11-04 12:50:00,11.63,11.63,11.61,11.61,360000.0,10.9728,10.9728,10.9539,10.9539,360000.0
2013-11-04 13:00:00,11.61,11.62,11.61,11.62,400000.0,10.9539,10.9634,10.9539,10.9634,400000.0
2013-11-04 13:10:00,11.62,11.62,11.61,11.62,214400.0,10.9634,10.9634,10.9539,10.9634,214400.0
2013-11-04 13:20:00,11.62,11.64,11.62,11.63,424800.0,10.9634,10.9822,10.9634,10.9728,424800.0
2013-11-04 13:30:00,11.63,11.64,11.63,11.63,712800.0,10.9728,10.9822,10.9728,10.9728,712800.0
2013-11-04 13:40:00,11.63,11.64,11.63,11.63,260000.0,10.9728,10.9822,10.9728,10.9728,260000.0
2013-11-04 13:50:00,11.63,11.64,11.63,11.64,604800.0,10.9728,10.9822,10.9728,10.9822,604800.0
2013-11-04 14:00:00,11.64,11.65,11.63,11.65,770400.0,10.9822,10.9917,10.9728,10.9917,770400.0
2013-11-04 14:10:00,11.65,11.65,11.64,11.65,448000.0,10.9917,10.9917,10.9822,10.9917,448000.0
2013-11-04 14:20:00,11.65,11.65,11.65,11.65,337600.0,10.9917,10.9917,10.9917,10.9917,337600.0
2013-11-04 14:30:00,11.65,11.66,11.65,11.65,537600.0,10.9917,11.0011,10.9917,10.9917,537600.0
2013-11-04 14:40:00,11.65,11.66,11.65,11.65,434400.0,10.9917,11.0011,10.9917,10.9917,434400.0
2013-11-04 14:50:00,11.65,11.66,11.65,11.65,426400.0,10.9917,11.0011,10.9917,10.9917,426400.0
2013-11-04 15:00:00,11.65,11.65,11.63,11.63,460800.0,10.9917,10.9917,10.9728,10.9728,460800.0
2013-11-04 15:10:00,11.64,11.65,11.64,11.64,171200.0,10.9822,10.9917,10.9822,10.9822,171200.0
2013-11-04 15:20:00,11.64,11.65,11.63,11.65,256800.0,10.9822,10.9917,10.9728,10.9917,256800.0
2013-11-04 15:30:00,11.65,11.66,11.64,11.66,235200.0,10.9917,11.0011,10.9822,11.0011,235200.0
2013-11-04 15:40:00,11.66,11.66,11.65,11.66,555200.0,11.0011,11.0011,10.9917,11.0011,555200.0
2013-11-04 15:50:00,11.66,11.69,11.66,11.68,2564800.0,11.0011,11.0294,11.0011,11.02,2564800.0
2013-11-05 09:30:00,11.59,11.6,11.56,11.58,3536800.0,10.9351,10.9445,10.9068,10.9256,3536800.0
2013-11-05 09:40:00,11.58,11.6,11.55,11.56,2372000.0,10.9256,10.9445,10.8973,10.9068,2372000.0
2013-11-05 09:50:00,11.56,11.56,11.52,11.54,1514400.0,10.9068,10.9068,10.869,10.8879,1514400.0
2013-11-05 10:00:00,11.54,11.56,11.51,11.56,2139200.0,10.8879,10.9068,10.8596,10.9068,2139200.0
2013-11-05 10:10:00,11.56,11.56,11.54,11.54,980800.0,10.9068,10.9068,10.8879,10.8879,980800.0
2013-11-05 10:20:00,11.54,11.56,11.54,11.56,918400.0,10.8879,10.9068,10.8879,10.9068,918400.0
2013-11-05 10:30:00,11.56,11.58,11.56,11.58,1144000.0,10.9068,10.9256,10.9068,10.9256,1144000.0
2013-11-05 10:40:00,11.58,11.6,11.58,11.59,2052000.0,10.9256,10.9445,10.9256,10.9351,2052000.0
2013-11-05 10:50:00,11.59,11.62,11.59,11.61,2776800.0,10.9351,10.9634,10.9351,10.9539,2776800.0
2013-11-05 11:00:00,11.61,11.63,11.61,11.62,1105600.0,10.9539,10.9728,10.9539,10.9634,1105600.0
2013-11-05 11:10:00,11.62,11.63,11.6,11.61,714400.0,10.9634,10.9728,10.9445,10.9539,714400.0
2013-11-05 11:20:00,11.61,11.61,11.6,11.6,486400.0,10.9539,10.9539,10.9445,10.9445,486400.0
2013-11-05 11:30:00,11.6,11.62,11.6,11.61,685600.0,10.9445,10.9634,10.9445,10.9539,685600.0
2013-11-05 11:40:00,11.61,11.62,11.61,11.62,602400.0,10.9539,10.9634,10.9539,10.9634,602400.0
2013-11-05 11:50:00,11.62,11.63,11.62,11.63,415200.0,10.9634,10.9728,10.9634,10.9728,415200.0
2013-11-05 12:00:00,11.63,11.63,11.62,11.62,368000.0,10.9728,10.9728,10.9634,10.9634,368000.0
2013-11-05 12:10:00,11.62,11.64,11.62,11.63,460000.0,10.9634,10.9822,10.9634,10.9728,460000.0
2013-11-05 12:20:00,11.63,11.66,11.63,11.66,1309600.0,10.9728,11.0011,10.9728,11.0011,1309600.0
2013-11-05 12:30:00,11.66,11.66,11.64,11.65,471200.0,11.0011,11.0011,10.9822,10.9917,471200.0
2013-11-05 12:40:00,11.65,11.66,11.64,11.64,475200.0,10.9917,11.0011,10.9822,10.9822,475200.0
2013-11-05 12:50:00,11.64,11.65,11.64,11.64,330400.0,10.9822,10.9917,10.9822,10.9822,330400.0
2013-11-05 13:00:00,11.64,11.65,11.64,11.64,400000.0,10.9822,10.9917,10.9822,10.9822,400000.0
2013-11-05 13:10:00,11.65,11.66,11.65,11.65,248000.0,10.9917,11.0011,10.9917,10.9917,248000.0
2013-11-05 13:20:00,11.65,11.65,11.64,11.65,478400.0,10.9917,10.9917,10.9822,10.9917,478400.0
2013-11-05 13:30:00,11.65,11.66,11.64,11.64,834400.0,10.9917,11.0011,10.9822,10.9822,834400.0
2013-11-05 13:40:00,11.64,11.64,11.63,11.64,605600.0,10.9822,10.9822,10.9728,10.9822,605600.0
2013-11-05 13:50:00,11.64,11.64,11.61,11.62,779200.0,10.9822,10.9822,10.9539,10.9634,779200.0
2013-11-05 14:00:00,11.62,11.63,11.61,11.62,618400.0,10.9634,10.9728,10.9539,10.9634,618400.0
2013-11-05 14:10:00,11.62,11.63,11.62,11.63,422400.0,10.9634,10.9728,10.9634,10.9728,422400.0
2013-11-05 14:20:00,11.63,11.65,11.63,11.64,360000.0,10.9728,10.9917,10.9728,10.9822,360000.0
2013-11-05 14:30:00,11.64,11.66,11.64,11.65,462400.0,10.9822,11.0011,10.9822,10.9917,462400.0
2013-11-05 14:40:00,11.65,11.66,11.64,11.64,405600.0,10.9917,11.0011,10.9822,10.9822,405600.0
2013-11-05 14:50:00,11.64,11.65,11.64,11.65,344000.0,10.9822,10.9917,10.9822,10.9917,344000.0
2013-11-05 15:00:00,11.64,11.66,11.64,11.65,1626400.0,10.9822,11.0011,10.9822,10.9917,1626400.0
2013-11-05 15:10:00,11.65,11.66,11.64,11.65,1004800.0,10.9917,11.0011,10.9822,10.9917,1004800.0
2013-11-05 15:20:00,11.65,11.65,11.62,11.63,874400.0,10.9917,10.9917,10.9634,10.9728,874400.0
2013-11-05 15:30:00,11.63,11.64,11.62,11.64,715200.0,10.9728,10.9822,10.9634,10.9822,715200.0
2013-11-05 15:40:00,11.63,11.65,11.62,11.63,1016000.0,10.9728,10.9917,10.9634,10.9728,1016000.0
2013-11-05 15:50:00,11.62,11.63,11.6,11.6,1544800.0,10.9634,10.9728,10.9445,10.9445,1544800.0
2013-11-06 09:30:00,11.71,11.71,11.68,11.7,2165600.0,11.0483,11.0483,11.02,11.0389,2165600.0
2013-11-06 09:40:00,11.7,11.74,11.68,11.73,1472000.0,11.0389,11.0766,11.02,11.0672,1472000.0
2013-11-06 09:50:00,11.74,11.76,11.74,11.74,1604800.0,11.0766,11.0955,11.0766,11.0766,1604800.0
2013-11-06 10:00:00,11.74,11.76,11.74,11.74,1587200.0,11.0766,11.0955,11.0766,11.0766,1587200.0
2013-11-06 10:10:00,11.74,11.75,11.72,11.73,1328000.0,11.0766,11.086,11.0577,11.0672,1328000.0
2013-11-06 10:20:00,11.73,11.73,11.7,11.7,1485600.0,11.0672,11.0672,11.0389,11.0389,1485600.0
2013-11-06 10:30:00,11.7,11.7,11.68,11.7,1177600.0,11.0389,11.0389,11.02,11.0389,1177600.0
2013-11-06 10:40:00,11.7,11.7,11.68,11.69,940800.0,11.0389,11.0389,11.02,11.0294,940800.0
2013-11-06 10:50:00,11.69,11.69,11.66,11.67,1118400.0,11.0294,11.0294,11.0011,11.0106,1118400.0
2013-11-06 11:00:00,11.67,11.67,11.64,11.65,2047200.0,11.0106,11.0106,10.9822,10.9917,2047200.0
2013-11-06 11:10:00,11.65,11.67,11.65,11.67,810400.0,10.9917,11.0106,10.9917,11.0106,810400.0
2013-11-06 11:20:00,11.67,11.69,11.67,11.68,798400.0,11.0106,11.0294,11.0106,11.02,798400.0
2013-11-06 11:30:00,11.69,11.69,11.67,11.67,727200.0,11.0294,11.0294,11.0106,11.0106,727200.0
2013-11-06 11:40:00,11.67,11.68,11.66,11.68,434400.0,11.0106,11.02,11.0011,11.02,434400.0
2013-11-06 11:50:00,11.68,11.7,11.67,11.67,652000.0,11.02,11.0389,11.0106,11.0106,652000.0
2013-11-06 12:00:00,11.67,11.68,11.67,11.68,541600.0,11.0106,11.02,11.0106,11.02,541600.0
2013-11-06 12:10:00,11.68,11.68,11.67,11.68,320800.0,11.02,11.02,11.0106,11.02,320800.0
2013-11-06 12:20:00,11.67,11.7,11.67,11.69,514400.0,11.0106,11.0389,11.0106,11.0294,514400.0
2013-11-06 12:30:00,11.69,11.71,11.69,11.7,844000.0,11.0294,11.0483,11.0294,11.0389,844000.0
2013-11-06 12:40:00,11.7,11.7,11.7,11.7,244800.0,11.0389,11.0389,11.0389,11.0389,244800.0
2013-11-06 12:50:00,11.7,11.71,11.69,11.69,284000.0,11.0389,11.0483,11.0294,11.0294,284000.0
2013-11-06 13:00:00,11.69,11.7,11.68,11.7,824000.0,11.0294,11.0389,11.02,11.0389,824000.0
2013-11-06 13:10:00,11.69,11.7,11.69,11.7,209600.0,11.0294,11.0389,11.0294,11.0389,209600.0
2013-11-06 13:20:00,11.7,11.72,11.69,11.71,827200.0,11.0389,11.0577,11.0294,11.0483,827200.0
2013-11-06 13:30:00,11.71,11.72,11.71,11.71,205600.0,11.0483,11.0577,11.0483,11.0483,205600.0
2013-11-06 13:40:00,11.7,11.71,11.7,11.7,355200.0,11.0389,11.0483,11.0389,11.0389,355200.0
2013-11-06 13:50:00,11.7,11.71,11.7,11.7,187200.0,11.0389,11.0483,11.0389,11.0389,187200.0
2013-11-06 14:00:00,11.7,11.71,11.69,11.69,376000.0,11.0389,11.0483,11.0294,11.0294,376000.0
2013-11-06 14:10:00,11.69,11.7,11.69,11.69,180800.0,11.0294,11.0389,11.0294,11.0294,180800.0
2013-11-06 14:20:00,11.69,11.69,11.68,11.69,570400.0,11.0294,11.0294,11.02,11.0294,570400.0
2013-11-06 14:30:00,11.69,11.71,11.69,11.7,564000.0,11.0294,11.0483,11.0294,11.0389,564000.0
2013-11-06 14:40:00,11.7,11.71,11.69,11.71,395200.0,11.0389,11.0483,11.0294,11.0483,395200.0
2013-11-06 14:50:00,11.71,11.71,11.7,11.7,320000.0,11.0483,11.0483,11.0389,11.0389,320000.0
2013-11-06 15:00:00,11.7,11.71,11.69,11.71,527200.0,11.0389,11.0483,11.0294,11.0483,527200.0
2013-11-06 15:10:00,11.71,11.71,11.7,11.71,477600.0,11.0483,11.0483,11.0389,11.0483,477600.0
2013-11-06 15:20:00,11.71,11.72,11.7,11.7,819200.0,11.0483,11.0577,11.0389,11.0389,819200.0
2013-11-06 15:30:00,11.7,11.71,11.68,11.69,1148800.0,11.0389,11.0483,11.02,11.0294,1148800.0
2013-11-06 15:40:00,11.7,11.7,11.69,11.69,607200.0,11.0389,11.0389,11.0294,11.0294,607200.0
2013-11-06 15:50:00,11.69,11.73,11.69,11.72,1842400.0,11.0294,11.0672,11.0294,11.0577,1842400.0
2013-11-07 09:30:00,11.76,11.77,11.74,11.76,1399200.0,11.0955,11.1049,11.0766,11.0955,1399200.0
2013-11-07 09:40:00,11.76,11.78,11.75,11.75,1201600.0,11.0955,11.1143,11.086,11.086,1201600.0
2013-11-07 09:50:00,11.75,11.75,11.71,11.72,1601600.0,11.086,11.086,11.0483,11.0577,1601600.0
2013-11-07 10:00:00,11.72,11.73,11.68,11.68,1399200.0,11.0577,11.0672,11.02,11.02,1399200.0
2013-11-07 10:10:00,11.68,11.68,11.62,11.63,2360000.0,11.02,11.02,10.9634,10.9728,2360000.0
2013-11-07 10:20:00,11.63,11.65,11.62,11.65,1921600.0,10.9728,10.9917,10.9634,10.9917,1921600.0
2013-11-07 10:30:00,11.65,11.65,11.59,11.6,2815200.0,10.9917,10.9917,10.9351,10.9445,2815200.0
2013-11-07 10:40:00,11.6,11.62,11.59,11.62,1496000.0,10.9445,10.9634,10.9351,10.9634,1496000.0
2013-11-07 10:50:00,11.62,11.64,11.6,11.6,1329600.0,10.9634,10.9822,10.9445,10.9445,1329600.0
2013-11-07 11:00:00,11.6,11.63,11.58,11.58,1556000.0,10.9445,10.9728,10.9256,10.9256,1556000.0
2013-11-07 11:10:00,11.58,11.6,11.54,11.54,1437600.0,10.9256,10.9445,10.8879,10.8879,1437600.0
2013-11-07 11:20:00,11.54,11.57,11.53,11.56,1463200.0,10.8879,10.9162,10.8785,10.9068,1463200.0
2013-11-07 11:30:00,11.56,11.6,11.55,11.59,1652000.0,10.9068,10.9445,10.8973,10.9351,1652000.0
2013-11-07 11:40:00,11.59,11.61,11.57,11.6,912800.0,10.9351,10.9539,10.9162,10.9445,912800.0
2013-11-07 11:50:00,11.6,11.62,11.6,11.62,835200.0,10.9445,10.9634,10.9445,10.9634,835200.0
2013-11-07 12:00:00,11.62,11.64,11.61,11.63,2049600.0,10.9634,10.9822,10.9539,10.9728,2049600.0
2013-11-07 12:10:00,11.63,11.65,11.63,11.63,820800.0,10.9728,10.9917,10.9728,10.9728,820800.0
2013-11-07 12:20:00,11.63,11.64,11.62,11.63,1028000.0,10.9728,10.9822,10.9634,10.9728,1028000.0
2013-11-07 12:30:00,11.63,11.64,11.61,11.61,784000.0,10.9728,10.9822,10.9539,10.9539,784000.0
2013-11-07 12:40:00,11.62,11.63,11.61,11.62,569600.0,10.9634,10.9728,10.9539,10.9634,569600.0
2013-11-07 12:50:00,11.62,11.62,11.59,11.59,712000.0,10.9634,10.9634,10.9351,10.9351,712000.0
2013-11-07 13:00:00,11.59,11.6,11.58,11.59,581600.0,10.9351,10.9445,10.9256,10.9351,581600.0
2013-11-07 13:10:00,11.59,11.59,11.58,11.58,705600.0,10.9351,10.9351,10.9256,10.9256,705600.0
2013-11-07 13:20:00,11.58,11.59,11.54,11.54,1333600.0,10.9256,10.9351,10.8879,10.8879,1333600.0
2013-11-07 13:30:00,11.54,11.55,11.53,11.55,1525600.0,10.8879,10.8973,10.8785,10.8973,1525600.0
2013-11-07 13:40:00,11.55,11.55,11.52,11.52,1180000.0,10.8973,10.8973,10.869,10.869,1180000.0
2013-11-07 13:50:00,11.52,11.53,11.51,11.52,1487200.0,10.869,10.8785,10.8596,10.869,1487200.0
2013-11-07 14:00:00,11.52,11.53,11.46,11.48,4796000.0,10.869,10.8785,10.8124,10.8313,4796000.0
2013-11-07 14:10:00,11.48,11.5,11.47,11.49,1541600.0,10.8313,10.8502,10.8219,10.8407,1541600.0
2013-11-07 14:20:00,11.49,11.49,11.47,11.47,906400.0,10.8407,10.8407,10.8219,10.8219,906400.0
2013-11-07 14:30:00,11.47,11.48,11.44,11.47,2376800.0,10.8219,10.8313,10.7935,10.8219,2376800.0
2013-11-07 14:40:00,11.47,11.5,11.47,11.5,2147200.0,10.8219,10.8502,10.8219,10.8502,2147200.0
2013-11-07 14:50:00,11.5,11.52,11.49,11.5,1356000.0,10.8502,10.869,10.8407,10.8502,1356000.0
2013-11-07 15:00:00,11.5,11.51,11.47,11.47,1062400.0,10.8502,10.8596,10.8219,10.8219,1062400.0
2013-11-07 15:10:00,11.47,11.48,11.45,11.46,1421600.0,10.8219,10.8313,10.803,10.8124,1421600.0
2013-11-07 15:20:00,11.46,11.48,11.42,11.42,1500000.0,10.8124,10.8313,10.7747,10.7747,1500000.0
2013-11-07 15:30:00,11.42,11.45,11.4,11.45,1448800.0,10.7747,10.803,10.7558,10.803,1448800.0
2013-11-07 15:40:00,11.45,11.45,11.41,11.42,1289600.0,10.803,10.803,10.7652,10.7747,1289600.0
2013-11-07 15:50:00,11.42,11.44,11.4,11.42,3269600.0,10.7747,10.7935,10.7558,10.7747,3269600.0
2013-11-08 09:30:00,11.41,11.47,11.41,11.44,3712800.0,10.7652,10.8219,10.7652,10.7935,3712800.0
2013-11-08 09:40:00,11.44,11.5,11.43,11.48,2305600.0,10.7935,10.8502,10.7841,10.8313,2305600.0
2013-11-08 09:50:00,11.48,11.49,11.41,11.43,2728800.0,10.8313,10.8407,10.7652,10.7841,2728800.0
2013-11-08 10:00:00,11.43,11.49,11.43,11.49,2044000.0,10.7841,10.8407,10.7841,10.8407,2044000.0
2013-11-08 10:10:00,11.49,11.54,11.47,11.54,2430400.0,10.8407,10.8879,10.8219,10.8879,2430400.0
2013-11-08 10:20:00,11.54,11.56,11.53,11.55,1786400.0,10.8879,10.9068,10.8785,10.8973,1786400.0
2013-11-08 10:30:00,11.55,11.6,11.55,11.58,2255200.0,10.8973,10.9445,10.8973,10.9256,2255200.0
2013-11-08 10:40:00,11.58,11.59,11.55,11.58,1720800.0,10.9256,10.9351,10.8973,10.9256,1720800.0
2013-11-08 10:50:00,11.58,11.59,11.55,11.59,1946400.0,10.9256,10.9351,10.8973,10.9351,1946400.0
2013-11-08 11:00:00,11.59,11.6,11.56,11.56,1016000.0,10.9351,10.9445,10.9068,10.9068,1016000.0
2013-11-08 11:10:00,11.57,11.59,11.57,11.58,1142400.0,10.9162,10.9351,10.9162,10.9256,1142400.0
2013-11-08 11:20:00,11.59,11.59,11.57,11.58,1155200.0,10.9351,10.9351,10.9162,10.9256,1155200.0
2013-11-08 11:30:00,11.58,11.61,11.57,11.6,1652800.0,10.9256,10.9539,10.9162,10.9445,1652800.0
2013-11-08 11:40:00,11.6,11.6,11.58,11.59,683200.0,10.9445,10.9445,10.9256,10.9351,683200.0
2013-11-08 11:50:00,11.59,11.61,11.59,11.59,835200.0,10.9351,10.9539,10.9351,10.9351,835200.0
2013-11-08 12:00:00,11.59,11.62,11.59,11.62,1275200.0,10.9351,10.9634,10.9351,10.9634,1275200.0
2013-11-08 12:10:00,11.62,11.62,11.61,11.61,683200.0,10.9634,10.9634,10.9539,10.9539,683200.0
2013-11-08 12:20:00,11.61,11.63,11.61,11.63,980800.0,10.9539,10.9728,10.9539,10.9728,980800.0
2013-11-08 12:30:00,11.63,11.63,11.61,11.62,708000.0,10.9728,10.9728,10.9539,10.9634,708000.0
2013-11-08 12:40:00,11.62,11.63,11.62,11.62,327200.0,10.9634,10.9728,10.9634,10.9634,327200.0
2013-11-08 12:50:00,11.62,11.62,11.61,11.62,451200.0,10.9634,10.9634,10.9539,10.9634,451200.0
2013-11-08 13:00:00,11.62,11.62,11.6,11.61,575200.0,10.9634,10.9634,10.9445,10.9539,575200.0
2013-11-08 13:10:00,11.61,11.62,11.6,11.61,823200.0,10.9539,10.9634,10.9445,10.9539,823200.0
2013-11-08 13:20:00,11.61,11.65,11.61,11.64,959200.0,10.9539,10.9917,10.9539,10.9822,959200.0
2013-11-08 13:30:00,11.64,11.65,11.63,11.64,432000.0,10.9822,10.9917,10.9728,10.9822,432000.0
2013-11-08 13:40:00,11.64,11.66,11.64,11.65,856000.0,10.9822,11.0011,10.9822,10.9917,856000.0
2013-11-08 13:50:00,11.65,11.65,11.63,11.63,586400.0,10.9917,10.9917,10.9728,10.9728,586400.0
2013-11-08 14:00:00,11.63,11.65,11.63,11.63,467200.0,10.9728,10.9917,10.9728,10.9728,467200.0
2013-11-08 14:10:00,11.63,11.64,11.63,11.64,480000.0,10.9728,10.9822,10.9728,10.9822,480000.0
2013-11-08 14:20:00,11.64,11.66,11.64,11.65,952800.0,10.9822,11.0011,10.9822,10.9917,952800.0
2013-11-08 14:30:00,11.65,11.66,11.64,11.65,529600.0,10.9917,11.0011,10.9822,10.9917,529600.0
2013-11-08 14:40:00,11.65,11.66,11.65,11.65,434400.0,10.9917,11.0011,10.9917,10.9917,434400.0
2013-11-08 14:50:00,11.65,11.66,11.65,11.65,448000.0,10.9917,11.0011,10.9917,10.9917,448000.0
2013-11-08 15:00:00,11.65,11.65,11.61,11.63,1284000.0,10.9917,10.9917,10.9539,10.9728,1284000.0
2013-11-08 15:10:00,11.63,11.63,11.62,11.63,701600.0,10.9728,10.9728,10.9634,10.9728,701600.0
2013-11-08 15:20:00,11.63,11.66,11.63,11.64,1344800.0,10.9728,11.0011,10.9728,10.9822,1344800.0
2013-11-08 15:30:00,11.64,11.67,11.63,11.66,2158400.0,10.9822,11.0106,10.9728,11.0011,2158400.0
2013-11-08 15:40:00,11.67,11.69,11.66,11.69,2308000.0,11.0106,11.0294,11.0011,11.0294,2308000.0
2013-11-08 15:50:00,11.69,11.72,11.68,11.72,4552800.0,11.0294,11.0577,11.02,11.0577,4552800.0
2013-11-11 09:30:00,11.71,11.73,11.68,11.71,1826400.0,11.0483,11.0672,11.02,11.0483,1826400.0
2013-11-11 09:40:00,11.71,11.74,11.7,11.74,1738400.0,11.0483,11.0766,11.0389,11.0766,1738400.0
2013-11-11 09:50:00,11.74,11.76,11.73,11.74,1637600.0,11.0766,11.0955,11.0672,11.0766,1637600.0
2013-11-11 10:00:00,11.75,11.75,11.74,11.75,912800.0,11.086,11.086,11.0766,11.086,912800.0
2013-11-11 10:10:00,11.75,11.76,11.73,11.73,1054400.0,11.086,11.0955,11.0672,11.0672,1054400.0
2013-11-11 10:20:00,11.73,11.74,11.72,11.73,984800.0,11.0672,11.0766,11.0577,11.0672,984800.0
2013-11-11 10:30:00,11.72,11.73,11.71,11.72,1312000.0,11.0577,11.0672,11.0483,11.0577,1312000.0
2013-11-11 10:40:00,11.72,11.74,11.72,11.74,888800.0,11.0577,11.0766,11.0577,11.0766,888800.0
2013-11-11 10:50:00,11.74,11.75,11.73,11.74,835200.0,11.0766,11.086,11.0672,11.0766,835200.0
2013-11-11 11:00:00,11.75,11.75,11.71,11.72,1041600.0,11.086,11.086,11.0483,11.0577,1041600.0
2013-11-11 11:10:00,11.72,11.73,11.71,11.72,640800.0,11.0577,11.0672,11.0483,11.0577,640800.0
2013-11-11 11:20:00,11.72,11.73,11.72,11.73,400800.0,11.0577,11.0672,11.0577,11.0672,400800.0
2013-11-11 11:30:00,11.73,11.73,11.72,11.72,437600.0,11.0672,11.0672,11.0577,11.0577,437600.0
2013-11-11 11:40:00,11.72,11.74,11.72,11.73,449600.0,11.0577,11.0766,11.0577,11.0672,449600.0
2013-11-11 11:50:00,11.74,11.74,11.73,11.73,324800.0,11.0766,11.0766,11.0672,11.0672,324800.0
2013-11-11 12:00:00,11.73,11.73,11.72,11.72,421600.0,11.0672,11.0672,11.0577,11.0577,421600.0
2013-11-11 12:10:00,11.72,11.73,11.72,11.73,460800.0,11.0577,11.0672,11.0577,11.0672,460800.0
2013-11-11 12:20:00,11.73,11.73,11.72,11.72,232000.0,11.0672,11.0672,11.0577,11.0577,232000.0
2013-11-11 12:30:00,11.72,11.73,11.72,11.73,344000.0,11.0577,11.0672,11.0577,11.0672,344000.0
2013-11-11 12:40:00,11.73,11.73,11.71,11.72,379200.0,11.0672,11.0672,11.0483,11.0577,379200.0
2013-11-11 12:50:00,11.72,11.73,11.72,11.73,132800.0,11.0577,11.0672,11.0577,11.0672,132800.0
2013-11-11 13:00:00,11.72,11.74,11.72,11.74,370400.0,11.0577,11.0766,11.0577,11.0766,370400.0
2013-11-11 13:10:00,11.74,11.74,11.72,11.72,646400.0,11.0766,11.0766,11.0577,11.0577,646400.0
2013-11-11 13:20:00,11.72,11.73,11.72,11.73,246400.0,11.0577,11.0672,11.0577,11.0672,246400.0
2013-11-11 13:30:00,11.73,11.74,11.73,11.73,170400.0,11.0672,11.0766,11.0672,11.0672,170400.0
2013-11-11 13:40:00,11.73,11.74,11.73,11.73,424800.0,11.0672,11.0766,11.0672,11.0672,424800.0
2013-11-11 13:50:00,11.73,11.73,11.72,11.73,154400.0,11.0672,11.0672,11.0577,11.0672,154400.0
2013-11-11 14:00:00,11.73,11.73,11.72,11.73,289600.0,11.0672,11.0672,11.0577,11.0672,289600.0
2013-11-11 14:10:00,11.73,11.73,11.72,11.73,288800.0,11.0672,11.0672,11.0577,11.0672,288800.0
2013-11-11 14:20:00,11.73,11.73,11.72,11.73,223200.0,11.0672,11.0672,11.0577,11.0672,223200.0
2013-11-11 14:30:00,11.73,11.73,11.72,11.73,374400.0,11.0672,11.0672,11.0577,11.0672,374400.0
2013-11-11 14:40:00,11.73,11.73,11.72,11.73,344800.0,11.0672,11.0672,11.0577,11.0672,344800.0
2013-11-11 14:50:00,11.73,11.74,11.72,11.73,771200.0,11.0672,11.0766,11.0577,11.0672,771200.0
2013-11-11 15:00:00,11.73,11.74,11.73,11.73,645600.0,11.0672,11.0766,11.0672,11.0672,645600.0
2013-11-11 15:10:00,11.73,11.74,11.73,11.73,477600.0,11.0672,11.0766,11.0672,11.0672,477600.0
2013-11-11 15:20:00,11.73,11.74,11.73,11.74,187200.0,11.0672,11.0766,11.0672,11.0766,187200.0
2013-11-11 15:30:00,11.74,11.74,11.72,11.74,671200.0,11.0766,11.0766,11.0577,11.0766,671200.0
2013-11-11 15:40:00,11.74,11.74,11.72,11.72,735200.0,11.0766,11.0766,11.0577,11.0577,735200.0
2013-11-11 15:50:00,11.73,11.74,11.72,11.73,1292000.0,11.0672,11.0766,11.0577,11.0672,1292000.0
2013-11-12 09:30:00,11.69,11.7,11.66,11.69,2998400.0,11.0294,11.0389,11.0011,11.0294,2998400.0
2013-11-12 09:40:00,11.69,11.72,11.69,11.71,2429600.0,11.0294,11.0577,11.0294,11.0483,2429600.0
2013-11-12 09:50:00,11.72,11.72,11.7,11.71,1615200.0,11.0577,11.0577,11.0389,11.0483,1615200.0
2013-11-12 10:00:00,11.71,11.72,11.68,11.69,1848800.0,11.0483,11.0577,11.02,11.0294,1848800.0
2013-11-12 10:10:00,11.69,11.74,11.67,11.73,2355200.0,11.0294,11.0766,11.0106,11.0672,2355200.0
2013-11-12 10:20:00,11.74,11.74,11.71,11.72,1128000.0,11.0766,11.0766,11.0483,11.0577,1128000.0
2013-11-12 10:30:00,11.73,11.73,11.71,11.72,741600.0,11.0672,11.0672,11.0483,11.0577,741600.0
2013-11-12 10:40:00,11.72,11.73,11.71,11.72,657600.0,11.0577,11.0672,11.0483,11.0577,657600.0
2013-11-12 10:50:00,11.72,11.72,11.69,11.69,1545600.0,11.0577,11.0577,11.0294,11.0294,1545600.0
2013-11-12 11:00:00,11.69,11.7,11.68,11.68,666400.0,11.0294,11.0389,11.02,11.02,666400.0
2013-11-12 11:10:00,11.68,11.7,11.68,11.7,576000.0,11.02,11.0389,11.02,11.0389,576000.0
2013-11-12 11:20:00,11.7,11.71,11.69,11.7,748000.0,11.0389,11.0483,11.0294,11.0389,748000.0
2013-11-12 11:30:00,11.7,11.72,11.66,11.67,3212000.0,11.0389,11.0577,11.0011,11.0106,3212000.0
2013-11-12 11:40:00,11.67,11.67,11.65,11.67,1939200.0,11.0106,11.0106,10.9917,11.0106,1939200.0
2013-11-12 11:50:00,11.67,11.67,11.66,11.67,567200.0,11.0106,11.0106,11.0011,11.0106,567200.0
2013-11-12 12:00:00,11.67,11.68,11.63,11.64,1372800.0,11.0106,11.02,10.9728,10.9822,1372800.0
2013-11-12 12:10:00,11.64,11.65,11.63,11.65,536000.0,10.9822,10.9917,10.9728,10.9917,536000.0
2013-11-12 12:20:00,11.65,11.65,11.64,11.65,556000.0,10.9917,10.9917,10.9822,10.9917,556000.0
2013-11-12 12:30:00,11.65,11.65,11.63,11.64,1176000.0,10.9917,10.9917,10.9728,10.9822,1176000.0
2013-11-12 12:40:00,11.64,11.66,11.64,11.66,798400.0,10.9822,11.0011,10.9822,11.0011,798400.0
2013-11-12 12:50:00,11.66,11.66,11.65,11.65,539200.0,11.0011,11.0011,10.9917,10.9917,539200.0
2013-11-12 13:00:00,11.65,11.66,11.65,11.65,456000.0,10.9917,11.0011,10.9917,10.9917,456000.0
2013-11-12 13:10:00,11.65,11.66,11.65,11.66,504800.0,10.9917,11.0011,10.9917,11.0011,504800.0
2013-11-12 13:20:00,11.66,11.67,11.64,11.64,834400.0,11.0011,11.0106,10.9822,10.9822,834400.0
2013-11-12 13:30:00,11.64,11.65,11.61,11.62,1522400.0,10.9822,10.9917,10.9539,10.9634,1522400.0
2013-11-12 13:40:00,11.62,11.63,11.61,11.63,928000.0,10.9634,10.9728,10.9539,10.9728,928000.0
2013-11-12 13:50:00,11.63,11.63,11.62,11.63,269600.0,10.9728,10.9728,10.9634,10.9728,269600.0
2013-11-12 14:00:00,11.63,11.64,11.63,11.64,298400.0,10.9728,10.9822,10.9728,10.9822,298400.0
2013-11-12 14:10:00,11.64,11.64,11.63,11.64,457600.0,10.9822,10.9822,10.9728,10.9822,457600.0
2013-11-12 14:20:00,11.64,11.65,11.62,11.62,458400.0,10.9822,10.9917,10.9634,10.9634,458400.0
2013-11-12 14:30:00,11.62,11.65,11.62,11.64,947200.0,10.9634,10.9917,10.9634,10.9822,947200.0
2013-11-12 14:40:00,11.64,11.66,11.64,11.66,815200.0,10.9822,11.0011,10.9822,11.0011,815200.0
2013-11-12 14:50:00,11.66,11.69,11.65,11.68,1369600.0,11.0011,11.0294,10.9917,11.02,1369600.0
2013-11-12 15:00:00,11.68,11.7,11.68,11.69,819200.0,11.02,11.0389,11.02,11.0294,819200.0
2013-11-12 15:10:00,11.69,11.7,11.68,11.69,1273600.0,11.0294,11.0389,11.02,11.0294,1273600.0
2013-11-12 15:20:00,11.69,11.7,11.66,11.67,785600.0,11.0294,11.0389,11.0011,11.0106,785600.0
2013-11-12 15:30:00,11.67,11.69,11.67,11.68,1285600.0,11.0106,11.0294,11.0106,11.02,1285600.0
2013-11-12 15:40:00,11.68,11.69,11.66,11.67,1354400.0,11.02,11.0294,11.0011,11.0106,1354400.0
2013-11-12 15:50:00,11.67,11.69,11.66,11.69,2738400.0,11.0106,11.0294,11.0011,11.0294,2738400.0
2013-11-13 09:30:00,11.57,11.62,11.57,11.6,2329600.0,10.9162,10.9634,10.9162,10.9445,2329600.0
2013-11-13 09:40:00,11.6,11.63,11.59,11.63,1633600.0,10.9445,10.9728,10.9351,10.9728,1633600.0
2013-11-13 09:50:00,11.63,11.65,11.61,11.65,2600000.0,10.9728,10.9917,10.9539,10.9917,2600000.0
2013-11-13 10:00:00,11.65,11.66,11.62,11.62,2242400.0,10.9917,11.0011,10.9634,10.9634,2242400.0
2013-11-13 10:10:00,11.62,11.65,11.62,11.65,1511200.0,10.9634,10.9917,10.9634,10.9917,1511200.0
2013-11-13 10:20:00,11.64,11.67,11.63,11.66,901600.0,10.9822,11.0106,10.9728,11.0011,901600.0
2013-11-13 10:30:00,11.66,11.68,11.66,11.67,822400.0,11.0011,11.02,11.0011,11.0106,822400.0
2013-11-13 10:40:00,11.68,11.69,11.66,11.68,1036800.0,11.02,11.0294,11.0011,11.02,1036800.0
2013-11-13 10:50:00,11.68,11.69,11.67,11.67,618400.0,11.02,11.0294,11.0106,11.0106,618400.0
2013-11-13 11:00:00,11.67,11.67,11.66,11.67,588000.0,11.0106,11.0106,11.0011,11.0106,588000.0
2013-11-13 11:10:00,11.67,11.67,11.65,11.65,418400.0,11.0106,11.0106,10.9917,10.9917,418400.0
2013-11-13 11:20:00,11.66,11.67,11.65,11.67,501600.0,11.0011,11.0106,10.9917,11.0106,501600.0
2013-11-13 11:30:00,11.66,11.68,11.66,11.67,516000.0,11.0011,11.02,11.0011,11.0106,516000.0
2013-11-13 11:40:00,11.67,11.67,11.65,11.66,432800.0,11.0106,11.0106,10.9917,11.0011,432800.0
2013-11-13 11:50:00,11.66,11.68,11.66,11.68,313600.0,11.0011,11.02,11.0011,11.02,313600.0
2013-11-13 12:00:00,11.68,11.68,11.66,11.67,559200.0,11.02,11.02,11.0011,11.0106,559200.0
2013-11-13 12:10:00,11.67,11.69,11.66,11.69,665600.0,11.0106,11.0294,11.0011,11.0294,665600.0
2013-11-13 12:20:00,11.69,11.73,11.69,11.73,1495200.0,11.0294,11.0672,11.0294,11.0672,1495200.0
2013-11-13 12:30:00,11.73,11.73,11.72,11.72,797600.0,11.0672,11.0672,11.0577,11.0577,797600.0
2013-11-13 12:40:00,11.72,11.75,11.72,11.75,981600.0,11.0577,11.086,11.0577,11.086,981600.0
2013-11-13 12:50:00,11.75,11.76,11.74,11.75,751200.0,11.086,11.0955,11.0766,11.086,751200.0
2013-11-13 13:00:00,11.75,11.76,11.74,11.74,606400.0,11.086,11.0955,11.0766,11.0766,606400.0
2013-11-13 13:10:00,11.74,11.75,11.74,11.75,397600.0,11.0766,11.086,11.0766,11.086,397600.0
2013-11-13 13:20:00,11.75,11.78,11.75,11.78,929600.0,11.086,11.1143,11.086,11.1143,929600.0
2013-11-13 13:30:00,11.78,11.79,11.77,11.78,1053600.0,11.1143,11.1238,11.1049,11.1143,1053600.0
2013-11-13 13:40:00,11.78,11.81,11.77,11.8,988000.0,11.1143,11.1426,11.1049,11.1332,988000.0
2013-11-13 13:50:00,11.8,11.8,11.79,11.79,1014400.0,11.1332,11.1332,11.1238,11.1238,1014400.0
2013-11-13 14:00:00,11.79,11.79,11.78,11.78,837600.0,11.1238,11.1238,11.1143,11.1143,837600.0
2013-11-13 14:10:00,11.78,11.78,11.78,11.78,575200.0,11.1143,11.1143,11.1143,11.1143,575200.0
2013-11-13 14:20:00,11.78,11.8,11.78,11.79,503200.0,11.1143,11.1332,11.1143,11.1238,503200.0
2013-11-13 14:30:00,11.79,11.79,11.77,11.77,692800.0,11.1238,11.1238,11.1049,11.1049,692800.0
2013-11-13 14:40:00,11.77,11.77,11.76,11.77,469600.0,11.1049,11.1049,11.0955,11.1049,469600.0
2013-11-13 14:50:00,11.77,11.78,11.77,11.77,567200.0,11.1049,11.1143,11.1049,11.1049,567200.0
2013-11-13 15:00:00,11.77,11.78,11.77,11.77,413600.0,11.1049,11.1143,11.1049,11.1049,413600.0
2013-11-13 15:10:00,11.77,11.79,11.77,11.79,535200.0,11.1049,11.1238,11.1049,11.1238,535200.0
2013-11-13 15:20:00,11.79,11.81,11.79,11.8,984000.0,11.1238,11.1426,11.1238,11.1332,984000.0
2013-11-13 15:30:00,11.8,11.83,11.79,11.83,1893600.0,11.1332,11.1615,11.1238,11.1615,1893600.0
2013-11-13 15:40:00,11.83,11.86,11.83,11.86,1990400.0,11.1615,11.1898,11.1615,11.1898,1990400.0
2013-11-13 15:50:00,11.86,11.88,11.85,11.87,2506400.0,11.1898,11.2087,11.1804,11.1993,2506400.0
2013-11-14 09:30:00,11.9,11.92,11.88,11.92,2812800.0,11.2276,11.2464,11.2087,11.2464,2812800.0
2013-11-14 09:40:00,11.92,11.92,11.86,11.88,2412000.0,11.2464,11.2464,11.1898,11.2087,2412000.0
2013-11-14 09:50:00,11.88,11.9,11.86,11.9,2172800.0,11.2087,11.2276,11.1898,11.2276,2172800.0
2013-11-14 10:00:00,11.9,11.9,11.85,11.86,1975200.0,11.2276,11.2276,11.1804,11.1898,1975200.0
2013-11-14 10:10:00,11.86,11.91,11.86,11.9,1459200.0,11.1898,11.237,11.1898,11.2276,1459200.0
2013-11-14 10:20:00,11.9,11.92,11.87,11.88,2039200.0,11.2276,11.2464,11.1993,11.2087,2039200.0
2013-11-14 10:30:00,11.89,11.94,11.88,11.93,1665600.0,11.2181,11.2653,11.2087,11.2559,1665600.0
2013-11-14 10:40:00,11.93,11.96,11.92,11.95,2117600.0,11.2559,11.2842,11.2464,11.2747,2117600.0
2013-11-14 10:50:00,11.95,11.95,11.93,11.94,1168000.0,11.2747,11.2747,11.2559,11.2653,1168000.0
2013-11-14 11:00:00,11.94,11.97,11.93,11.95,1056000.0,11.2653,11.2936,11.2559,11.2747,1056000.0
2013-11-14 11:10:00,11.95,11.99,11.95,11.99,2128800.0,11.2747,11.3125,11.2747,11.3125,2128800.0
2013-11-14 11:20:00,11.99,12.0,11.97,11.97,1727200.0,11.3125,11.3219,11.2936,11.2936,1727200.0
2013-11-14 11:30:00,11.97,11.98,11.94,11.95,1514400.0,11.2936,11.303,11.2653,11.2747,1514400.0
2013-11-14 11:40:00,11.95,11.97,11.94,11.96,1661600.0,11.2747,11.2936,11.2653,11.2842,1661600.0
2013-11-14 11:50:00,11.96,11.97,11.95,11.95,1266400.0,11.2842,11.2936,11.2747,11.2747,1266400.0
2013-11-14 12:00:00,11.95,11.96,11.95,11.95,502400.0,11.2747,11.2842,11.2747,11.2747,502400.0
2013-11-14 12:10:00,11.96,11.97,11.96,11.96,684000.0,11.2842,11.2936,11.2842,11.2842,684000.0
2013-11-14 12:20:00,11.96,11.97,11.96,11.96,460000.0,11.2842,11.2936,11.2842,11.2842,460000.0
2013-11-14 12:30:00,11.96,11.98,11.96,11.97,704800.0,11.2842,11.303,11.2842,11.2936,704800.0
2013-11-14 12:40:00,11.97,11.97,11.96,11.96,632800.0,11.2936,11.2936,11.2842,11.2842,632800.0
2013-11-14 12:50:00,11.96,11.96,11.95,11.95,280000.0,11.2842,11.2842,11.2747,11.2747,280000.0
2013-11-14 13:00:00,11.95,11.97,11.95,11.97,704000.0,11.2747,11.2936,11.2747,11.2936,704000.0
2013-11-14 13:10:00,11.97,11.98,11.96,11.98,516000.0,11.2936,11.303,11.2842,11.303,516000.0
2013-11-14 13:20:00,11.98,11.98,11.97,11.97,624000.0,11.303,11.303,11.2936,11.2936,624000.0
2013-11-14 13:30:00,11.97,11.97,11.96,11.97,496000.0,11.2936,11.2936,11.2842,11.2936,496000.0
2013-11-14 13:40:00,11.97,11.97,11.96,11.97,208800.0,11.2936,11.2936,11.2842,11.2936,208800.0
2013-11-14 13:50:00,11.97,11.97,11.96,11.97,766400.0,11.2936,11.2936,11.2842,11.2936,766400.0
2013-11-14 14:00:00,11.97,11.97,11.96,11.97,661600.0,11.2936,11.2936,11.2842,11.2936,661600.0
2013-11-14 14:10:00,11.97,11.98,11.97,11.98,592000.0,11.2936,11.303,11.2936,11.303,592000.0
2013-11-14 14:20:00,11.98,11.99,11.98,11.99,856800.0,11.303,11.3125,11.303,11.3125,856800.0
2013-11-14 14:30:00,11.99,11.99,11.98,11.98,682400.0,11.3125,11.3125,11.303,11.303,682400.0
2013-11-14 14:40:00,11.98,11.99,11.98,11.99,476800.0,11.303,11.3125,11.303,11.3125,476800.0
2013-11-14 14:50:00,11.99,11.99,11.97,11.97,963200.0,11.3125,11.3125,11.2936,11.2936,963200.0
2013-11-14 15:00:00,11.98,11.99,11.97,11.99,1014400.0,11.303,11.3125,11.2936,11.3125,1014400.0
2013-11-14 15:10:00,11.99,12.01,11.99,12.0,1026400.0,11.3125,11.3313,11.3125,11.3219,1026400.0
2013-11-14 15:20:00,12.0,12.0,11.99,11.99,537600.0,11.3219,11.3219,11.3125,11.3125,537600.0
2013-11-14 15:30:00,11.99,12.0,11.99,11.99,477600.0,11.3125,11.3219,11.3125,11.3125,477600.0
2013-11-14 15:40:00,12.0,12.01,12.0,12.0,1688800.0,11.3219,11.3313,11.3219,11.3219,1688800.0
2013-11-14 15:50:00,12.0,12.0,11.99,12.0,2336000.0,11.3219,11.3219,11.3125,11.3219,2336000.0
2013-11-15 09:30:00,12.03,12.03,12.0,12.01,2485600.0,11.3502,11.3502,11.3219,11.3313,2485600.0
2013-11-15 09:40:00,12.01,12.04,12.0,12.02,2295200.0,11.3313,11.3596,11.3219,11.3408,2295200.0
2013-11-15 09:50:00,12.02,12.03,12.01,12.03,1168000.0,11.3408,11.3502,11.3313,11.3502,1168000.0
2013-11-15 10:00:00,12.03,12.04,12.01,12.03,1076800.0,11.3502,11.3596,11.3313,11.3502,1076800.0
2013-11-15 10:10:00,12.02,12.04,12.01,12.02,1172800.0,11.3408,11.3596,11.3313,11.3408,1172800.0
2013-11-15 10:20:00,12.02,12.04,12.02,12.03,1047200.0,11.3408,11.3596,11.3408,11.3502,1047200.0
2013-11-15 10:30:00,12.03,12.04,12.02,12.02,804000.0,11.3502,11.3596,11.3408,11.3408,804000.0
2013-11-15 10:40:00,12.02,12.04,12.02,12.04,704800.0,11.3408,11.3596,11.3408,11.3596,704800.0
2013-11-15 10:50:00,12.04,12.04,12.03,12.04,636000.0,11.3596,11.3596,11.3502,11.3596,636000.0
2013-11-15 11:00:00,12.04,12.05,12.03,12.04,710400.0,11.3596,11.3691,11.3502,11.3596,710400.0
2013-11-15 11:10:00,12.04,12.05,12.04,12.04,602400.0,11.3596,11.3691,11.3596,11.3596,602400.0
2013-11-15 11:20:00,12.04,12.05,12.04,12.04,717600.0,11.3596,11.3691,11.3596,11.3596,717600.0
2013-11-15 11:30:00,12.04,12.05,12.03,12.03,788000.0,11.3596,11.3691,11.3502,11.3502,788000.0
2013-11-15 11:40:00,12.03,12.03,12.02,12.02,605600.0,11.3502,11.3502,11.3408,11.3408,605600.0
2013-11-15 11:50:00,12.02,12.03,12.0,12.01,1319200.0,11.3408,11.3502,11.3219,11.3313,1319200.0
2013-11-15 12:00:00,12.01,12.02,12.0,12.02,1301600.0,11.3313,11.3408,11.3219,11.3408,1301600.0
2013-11-15 12:10:00,12.02,12.03,12.02,12.02,531200.0,11.3408,11.3502,11.3408,11.3408,531200.0
2013-11-15 12:20:00,12.02,12.03,12.02,12.02,627200.0,11.3408,11.3502,11.3408,11.3408,627200.0
2013-11-15 12:30:00,12.02,12.02,12.02,12.02,240800.0,11.3408,11.3408,11.3408,11.3408,240800.0
2013-11-15 12:40:00,12.01,12.02,12.01,12.01,284000.0,11.3313,11.3408,11.3313,11.3313,284000.0
2013-11-15 12:50:00,12.01,12.02,12.0,12.01,466400.0,11.3313,11.3408,11.3219,11.3313,466400.0
2013-11-15 13:00:00,12.01,12.02,12.01,12.02,229600.0,11.3313,11.3408,11.3313,11.3408,229600.0
2013-11-15 13:10:00,12.02,12.02,12.02,12.02,263200.0,11.3408,11.3408,11.3408,11.3408,263200.0
2013-11-15 13:20:00,12.02,12.04,12.02,12.04,705600.0,11.3408,11.3596,11.3408,11.3596,705600.0
2013-11-15 13:30:00,12.04,12.05,12.03,12.04,1481600.0,11.3596,11.3691,11.3502,11.3596,1481600.0
2013-11-15 13:40:00,12.05,12.05,12.04,12.04,1218400.0,11.3691,11.3691,11.3596,11.3596,1218400.0
2013-11-15 13:50:00,12.04,12.04,12.03,12.04,1932000.0,11.3596,11.3596,11.3502,11.3596,1932000.0
2013-11-15 14:00:00,12.04,12.05,12.04,12.05,1904000.0,11.3596,11.3691,11.3596,11.3691,1904000.0
2013-11-15 14:10:00,12.05,12.05,12.04,12.05,442400.0,11.3691,11.3691,11.3596,11.3691,442400.0
2013-11-15 14:20:00,12.05,12.06,12.05,12.05,584800.0,11.3691,11.3785,11.3691,11.3691,584800.0
2013-11-15 14:30:00,12.05,12.06,12.05,12.06,458400.0,11.3691,11.3785,11.3691,11.3785,458400.0
2013-11-15 14:40:00,12.06,12.06,12.05,12.05,212800.0,11.3785,11.3785,11.3691,11.3691,212800.0
2013-11-15 14:50:00,12.05,12.06,12.05,12.05,393600.0,11.3691,11.3785,11.3691,11.3691,393600.0
2013-11-15 15:00:00,12.05,12.08,12.05,12.07,1324000.0,11.3691,11.3974,11.3691,11.3879,1324000.0
2013-11-15 15:10:00,12.07,12.08,12.07,12.08,1168800.0,11.3879,11.3974,11.3879,11.3974,1168800.0
2013-11-15 15:20:00,12.08,12.09,12.08,12.08,712800.0,11.3974,11.4068,11.3974,11.3974,712800.0
2013-11-15 15:30:00,12.09,12.09,12.08,12.08,1003200.0,11.4068,11.4068,11.3974,11.3974,1003200.0
2013-11-15 15:40:00,12.08,12.09,12.07,12.08,1397600.0,11.3974,11.4068,11.3879,11.3974,1397600.0
2013-11-15 15:50:00,12.08,12.1,12.08,12.09,1976000.0,11.3974,11.4163,11.3974,11.4068,1976000.0
2013-11-18 09:30:00,12.13,12.15,12.13,12.15,2347200.0,11.4446,11.4634,11.4446,11.4634,2347200.0
2013-11-18 09:40:00,12.15,12.15,12.1,12.1,2192000.0,11.4634,11.4634,11.4163,11.4163,2192000.0
2013-11-18 09:50:00,12.1,12.12,12.08,12.08,2224000.0,11.4163,11.4351,11.3974,11.3974,2224000.0
2013-11-18 10:00:00,12.08,12.09,12.06,12.09,2206400.0,11.3974,11.4068,11.3785,11.4068,2206400.0
2013-11-18 10:10:00,12.09,12.1,12.08,12.1,1307200.0,11.4068,11.4163,11.3974,11.4163,1307200.0
2013-11-18 10:20:00,12.1,12.12,12.1,12.1,771200.0,11.4163,11.4351,11.4163,11.4163,771200.0
2013-11-18 10:30:00,12.11,12.11,12.09,12.1,1043200.0,11.4257,11.4257,11.4068,11.4163,1043200.0
2013-11-18 10:40:00,12.1,12.11,12.1,12.11,479200.0,11.4163,11.4257,11.4163,11.4257,479200.0
2013-11-18 10:50:00,12.11,12.12,12.11,12.12,544000.0,11.4257,11.4351,11.4257,11.4351,544000.0
2013-11-18 11:00:00,12.12,12.14,12.12,12.13,1328800.0,11.4351,11.454,11.4351,11.4446,1328800.0
2013-11-18 11:10:00,12.13,12.14,12.13,12.13,1134400.0,11.4446,11.454,11.4446,11.4446,1134400.0
2013-11-18 11:20:00,12.13,12.13,12.13,12.13,397600.0,11.4446,11.4446,11.4446,11.4446,397600.0
2013-11-18 11:30:00,12.13,12.14,12.1,12.1,766400.0,11.4446,11.454,11.4163,11.4163,766400.0
2013-11-18 11:40:00,12.1,12.11,12.1,12.11,492000.0,11.4163,11.4257,11.4163,11.4257,492000.0
2013-11-18 11:50:00,12.11,12.12,12.1,12.11,480800.0,11.4257,11.4351,11.4163,11.4257,480800.0
2013-11-18 12:00:00,12.11,12.12,12.1,12.12,562400.0,11.4257,11.4351,11.4163,11.4351,562400.0
2013-11-18 12:10:00,12.12,12.12,12.1,12.11,495200.0,11.4351,11.4351,11.4163,11.4257,495200.0
2013-11-18 12:20:00,12.11,12.12,12.11,12.11,525600.0,11.4257,11.4351,11.4257,11.4257,525600.0
2013-11-18 12:30:00,12.11,12.12,12.1,12.1,466400.0,11.4257,11.4351,11.4163,11.4163,466400.0
2013-11-18 12:40:00,12.1,12.1,12.09,12.1,427200.0,11.4163,11.4163,11.4068,11.4163,427200.0
2013-11-18 12:50:00,12.1,12.1,12.09,12.1,405600.0,11.4163,11.4163,11.4068,11.4163,405600.0
2013-11-18 13:00:00,12.1,12.11,12.09,12.1,268000.0,11.4163,11.4257,11.4068,11.4163,268000.0
2013-11-18 13:10:00,12.1,12.11,12.1,12.11,407200.0,11.4163,11.4257,11.4163,11.4257,407200.0
2013-11-18 13:20:00,12.11,12.12,12.11,12.12,433600.0,11.4257,11.4351,11.4257,11.4351,433600.0
2013-11-18 13:30:00,12.12,12.12,12.12,12.12,276000.0,11.4351,11.4351,11.4351,11.4351,276000.0
2013-11-18 13:40:00,12.12,12.12,12.11,12.11,317600.0,11.4351,11.4351,11.4257,11.4257,317600.0
2013-11-18 13:50:00,12.11,12.12,12.11,12.12,288000.0,11.4257,11.4351,11.4257,11.4351,288000.0
2013-11-18 14:00:00,12.11,12.12,12.11,12.12,213600.0,11.4257,11.4351,11.4257,11.4351,213600.0
2013-11-18 14:10:00,12.12,12.12,12.11,12.12,167200.0,11.4351,11.4351,11.4257,11.4351,167200.0
2013-11-18 14:20:00,12.12,12.13,12.12,12.13,700000.0,11.4351,11.4446,11.4351,11.4446,700000.0
2013-11-18 14:30:00,12.13,12.13,12.11,12.11,618400.0,11.4446,11.4446,11.4257,11.4257,618400.0
2013-11-18 14:40:00,12.11,12.11,12.07,12.07,1396800.0,11.4257,11.4257,11.3879,11.3879,1396800.0
2013-11-18 14:50:00,12.07,12.08,12.06,12.06,902400.0,11.3879,11.3974,11.3785,11.3785,902400.0
2013-11-18 15:00:00,12.06,12.06,12.03,12.03,1437600.0,11.3785,11.3785,11.3502,11.3502,1437600.0
2013-11-18 15:10:00,12.03,12.03,11.98,12.01,2791200.0,11.3502,11.3502,11.303,11.3313,2791200.0
2013-11-18 15:20:00,12.01,12.01,11.97,11.99,2538400.0,11.3313,11.3313,11.2936,11.3125,2538400.0
2013-11-18 15:30:00,11.99,12.0,11.96,12.0,2260800.0,11.3125,11.3219,11.2842,11.3219,2260800.0
2013-11-18 15:40:00,12.0,12.0,11.98,11.99,1941600.0,11.3219,11.3219,11.303,11.3125,1941600.0
2013-11-18 15:50:00,11.99,12.02,11.97,12.02,2904000.0,11.3125,11.3408,11.2936,11.3408,2904000.0
2013-11-19 09:30:00,12.0,12.02,11.99,12.0,1981600.0,11.3219,11.3408,11.3125,11.3219,1981600.0
2013-11-19 09:40:00,12.0,12.0,11.94,11.95,3216000.0,11.3219,11.3219,11.2653,11.2747,3216000.0
2013-11-19 09:50:00,11.95,12.01,11.95,12.0,2797600.0,11.2747,11.3313,11.2747,11.3219,2797600.0
2013-11-19 10:00:00,12.0,12.05,12.0,12.03,2575200.0,11.3219,11.3691,11.3219,11.3502,2575200.0
2013-11-19 10:10:00,12.04,12.06,12.02,12.04,1779200.0,11.3596,11.3785,11.3408,11.3596,1779200.0
2013-11-19 10:20:00,12.04,12.05,12.03,12.03,1136000.0,11.3596,11.3691,11.3502,11.3502,1136000.0
2013-11-19 10:30:00,12.03,12.07,12.02,12.06,2023200.0,11.3502,11.3879,11.3408,11.3785,2023200.0
2013-11-19 10:40:00,12.06,12.07,12.04,12.04,1522400.0,11.3785,11.3879,11.3596,11.3596,1522400.0
2013-11-19 10:50:00,12.04,12.05,12.03,12.04,703200.0,11.3596,11.3691,11.3502,11.3596,703200.0
2013-11-19 11:00:00,12.04,12.05,12.03,12.03,779200.0,11.3596,11.3691,11.3502,11.3502,779200.0
2013-11-19 11:10:00,12.03,12.03,12.01,12.02,1172000.0,11.3502,11.3502,11.3313,11.3408,1172000.0
2013-11-19 11:20:00,12.02,12.02,11.99,12.0,796000.0,11.3408,11.3408,11.3125,11.3219,796000.0
2013-11-19 11:30:00,12.0,12.01,12.0,12.0,830400.0,11.3219,11.3313,11.3219,11.3219,830400.0
2013-11-19 11:40:00,12.0,12.0,11.97,11.98,1518400.0,11.3219,11.3219,11.2936,11.303,1518400.0
2013-11-19 11:50:00,11.99,12.0,11.98,12.0,793600.0,11.3125,11.3219,11.303,11.3219,793600.0
2013-11-19 12:00:00,12.0,12.03,11.99,12.03,1631200.0,11.3219,11.3502,11.3125,11.3502,1631200.0
2013-11-19 12:10:00,12.03,12.03,12.02,12.02,608800.0,11.3502,11.3502,11.3408,11.3408,608800.0
2013-11-19 12:20:00,12.02,12.05,12.02,12.04,700800.0,11.3408,11.3691,11.3408,11.3596,700800.0
2013-11-19 12:30:00,12.04,12.04,12.03,12.03,224800.0,11.3596,11.3596,11.3502,11.3502,224800.0
2013-11-19 12:40:00,12.03,12.04,12.02,12.03,328800.0,11.3502,11.3596,11.3408,11.3502,328800.0
2013-11-19 12:50:00,12.03,12.03,12.0,12.0,683200.0,11.3502,11.3502,11.3219,11.3219,683200.0
2013-11-19 13:00:00,12.0,12.0,11.98,11.99,1012000.0,11.3219,11.3219,11.303,11.3125,1012000.0
2013-11-19 13:10:00,11.99,11.99,11.98,11.99,898400.0,11.3125,11.3125,11.303,11.3125,898400.0
2013-11-19 13:20:00,11.99,11.99,11.94,11.94,1393600.0,11.3125,11.3125,11.2653,11.2653,1393600.0
2013-11-19 13:30:00,11.94,11.96,11.92,11.94,1508800.0,11.2653,11.2842,11.2464,11.2653,1508800.0
2013-11-19 13:40:00,11.94,11.96,11.94,11.95,863200.0,11.2653,11.2842,11.2653,11.2747,863200.0
2013-11-19 13:50:00,11.94,11.94,11.92,11.93,1577600.0,11.2653,11.2653,11.2464,11.2559,1577600.0
2013-11-19 14:00:00,11.93,11.96,11.92,11.92,1990400.0,11.2559,11.2842,11.2464,11.2464,1990400.0
2013-11-19 14:10:00,11.92,11.96,11.92,11.95,1273600.0,11.2464,11.2842,11.2464,11.2747,1273600.0
2013-11-19 14:20:00,11.95,11.95,11.93,11.93,781600.0,11.2747,11.2747,11.2559,11.2559,781600.0
2013-11-19 14:30:00,11.93,11.99,11.93,11.99,1670400.0,11.2559,11.3125,11.2559,11.3125,1670400.0
2013-11-19 14:40:00,11.99,12.0,11.97,11.98,1352800.0,11.3125,11.3219,11.2936,11.303,1352800.0
2013-11-19 14:50:00,11.98,11.98,11.96,11.96,716000.0,11.303,11.303,11.2842,11.2842,716000.0
2013-11-19 15:00:00,11.96,11.99,11.96,11.99,1067200.0,11.2842,11.3125,11.2842,11.3125,1067200.0
2013-11-19 15:10:00,11.99,12.01,11.98,12.0,1729600.0,11.3125,11.3313,11.303,11.3219,1729600.0
2013-11-19 15:20:00,12.0,12.0,11.98,11.99,793600.0,11.3219,11.3219,11.303,11.3125,793600.0
2013-11-19 15:30:00,11.99,11.99,11.95,11.96,1468000.0,11.3125,11.3125,11.2747,11.2842,1468000.0
2013-11-19 15:40:00,11.96,11.96,11.94,11.95,841600.0,11.2842,11.2842,11.2653,11.2747,841600.0
2013-11-19 15:50:00,11.96,11.97,11.95,11.96,1578400.0,11.2842,11.2936,11.2747,11.2842,1578400.0
2013-11-20 09:30:00,12.0,12.02,11.98,11.99,1785600.0,11.3219,11.3408,11.303,11.3125,1785600.0
2013-11-20 09:40:00,11.99,12.01,11.97,11.99,2725600.0,11.3125,11.3313,11.2936,11.3125,2725600.0
2013-11-20 09:50:00,12.0,12.01,11.96,12.0,1348000.0,11.3219,11.3313,11.2842,11.3219,1348000.0
2013-11-20 10:00:00,12.0,12.0,11.97,11.99,848800.0,11.3219,11.3219,11.2936,11.3125,848800.0
2013-11-20 10:10:00,12.0,12.02,12.0,12.01,918400.0,11.3219,11.3408,11.3219,11.3313,918400.0
2013-11-20 10:20:00,12.02,12.08,12.02,12.04,2620800.0,11.3408,11.3974,11.3408,11.3596,2620800.0
2013-11-20 10:30:00,12.04,12.04,11.97,12.0,1756800.0,11.3596,11.3596,11.2936,11.3219,1756800.0
2013-11-20 10:40:00,11.99,12.03,11.99,12.02,1843200.0,11.3125,11.3502,11.3125,11.3408,1843200.0
2013-11-20 10:50:00,12.03,12.03,12.01,12.02,543200.0,11.3502,11.3502,11.3313,11.3408,543200.0
2013-11-20 11:00:00,12.02,12.03,11.99,12.02,664800.0,11.3408,11.3502,11.3125,11.3408,664800.0
2013-11-20 11:10:00,12.02,12.02,12.0,12.0,444000.0,11.3408,11.3408,11.3219,11.3219,444000.0
2013-11-20 11:20:00,12.0,12.03,12.0,12.02,675200.0,11.3219,11.3502,11.3219,11.3408,675200.0
2013-11-20 11:30:00,12.02,12.03,12.01,12.01,426400.0,11.3408,11.3502,11.3313,11.3313,426400.0
2013-11-20 11:40:00,12.01,12.02,12.0,12.01,382400.0,11.3313,11.3408,11.3219,11.3313,382400.0
2013-11-20 11:50:00,12.01,12.02,12.01,12.01,260800.0,11.3313,11.3408,11.3313,11.3313,260800.0
2013-11-20 12:00:00,12.01,12.03,12.01,12.03,352800.0,11.3313,11.3502,11.3313,11.3502,352800.0
2013-11-20 12:10:00,12.03,12.03,12.02,12.03,196800.0,11.3502,11.3502,11.3408,11.3502,196800.0
2013-11-20 12:20:00,12.03,12.03,12.02,12.02,300800.0,11.3502,11.3502,11.3408,11.3408,300800.0
2013-11-20 12:30:00,12.02,12.02,12.01,12.01,419200.0,11.3408,11.3408,11.3313,11.3313,419200.0
2013-11-20 12:40:00,12.01,12.01,12.0,12.01,459200.0,11.3313,11.3313,11.3219,11.3313,459200.0
2013-11-20 12:50:00,12.01,12.01,11.99,12.0,251200.0,11.3313,11.3313,11.3125,11.3219,251200.0
2013-11-20 13:00:00,11.99,12.01,11.99,12.0,576000.0,11.3125,11.3313,11.3125,11.3219,576000.0
2013-11-20 13:10:00,12.0,12.01,11.99,11.99,722400.0,11.3219,11.3313,11.3125,11.3125,722400.0
2013-11-20 13:20:00,11.99,11.99,11.98,11.99,432000.0,11.3125,11.3125,11.303,11.3125,432000.0
2013-11-20 13:30:00,11.99,12.0,11.99,12.0,204000.0,11.3125,11.3219,11.3125,11.3219,204000.0
2013-11-20 13:40:00,12.0,12.01,12.0,12.01,783200.0,11.3219,11.3313,11.3219,11.3313,783200.0
2013-11-20 13:50:00,12.0,12.01,11.99,12.0,379200.0,11.3219,11.3313,11.3125,11.3219,379200.0
2013-11-20 14:00:00,12.0,12.0,11.93,11.95,5227200.0,11.3219,11.3219,11.2559,11.2747,5227200.0
2013-11-20 14:10:00,11.95,11.96,11.89,11.96,4315200.0,11.2747,11.2842,11.2181,11.2842,4315200.0
2013-11-20 14:20:00,11.96,11.96,11.93,11.95,1682400.0,11.2842,11.2842,11.2559,11.2747,1682400.0
2013-11-20 14:30:00,11.94,11.95,11.89,11.9,2061600.0,11.2653,11.2747,11.2181,11.2276,2061600.0
2013-11-20 14:40:00,11.9,11.92,11.87,11.92,2788000.0,11.2276,11.2464,11.1993,11.2464,2788000.0
2013-11-20 14:50:00,11.92,11.92,11.88,11.9,1116000.0,11.2464,11.2464,11.2087,11.2276,1116000.0
2013-11-20 15:00:00,11.89,11.89,11.81,11.82,3590400.0,11.2181,11.2181,11.1426,11.1521,3590400.0
2013-11-20 15:10:00,11.82,11.86,11.82,11.85,2482400.0,11.1521,11.1898,11.1521,11.1804,2482400.0
2013-11-20 15:20:00,11.84,11.87,11.84,11.86,1546400.0,11.1709,11.1993,11.1709,11.1898,1546400.0
2013-11-20 15:30:00,11.86,11.86,11.83,11.86,3917600.0,11.1898,11.1898,11.1615,11.1898,3917600.0
2013-11-20 15:40:00,11.86,11.89,11.85,11.87,3597600.0,11.1898,11.2181,11.1804,11.1993,3597600.0
2013-11-20 15:50:00,11.87,11.89,11.85,11.88,2642400.0,11.1993,11.2181,11.1804,11.2087,2642400.0
2013-11-21 09:30:00,11.95,11.97,11.93,11.94,2363200.0,11.2747,11.2936,11.2559,11.2653,2363200.0
2013-11-21 09:40:00,11.94,11.97,11.94,11.95,2281600.0,11.2653,11.2936,11.2653,11.2747,2281600.0
2013-11-21 09:50:00,11.95,12.0,11.95,11.98,2008000.0,11.2747,11.3219,11.2747,11.303,2008000.0
2013-11-21 10:00:00,11.99,11.99,11.96,11.98,2016800.0,11.3125,11.3125,11.2842,11.303,2016800.0
2013-11-21 10:10:00,11.98,12.0,11.98,11.98,1092000.0,11.303,11.3219,11.303,11.303,1092000.0
2013-11-21 10:20:00,11.99,12.0,11.99,11.99,921600.0,11.3125,11.3219,11.3125,11.3125,921600.0
2013-11-21 10:30:00,11.99,12.02,11.99,12.01,1432000.0,11.3125,11.3408,11.3125,11.3313,1432000.0
2013-11-21 10:40:00,12.01,12.04,12.01,12.03,1112800.0,11.3313,11.3596,11.3313,11.3502,1112800.0
2013-11-21 10:50:00,12.03,12.04,12.02,12.02,891200.0,11.3502,11.3596,11.3408,11.3408,891200.0
2013-11-21 11:00:00,12.03,12.04,12.01,12.02,676800.0,11.3502,11.3596,11.3313,11.3408,676800.0
2013-11-21 11:10:00,12.02,12.03,12.01,12.02,577600.0,11.3408,11.3502,11.3313,11.3408,577600.0
2013-11-21 11:20:00,12.03,12.03,12.02,12.03,301600.0,11.3502,11.3502,11.3408,11.3502,301600.0
2013-11-21 11:30:00,12.03,12.04,12.01,12.01,939200.0,11.3502,11.3596,11.3313,11.3313,939200.0
2013-11-21 11:40:00,12.02,12.03,12.01,12.03,468800.0,11.3408,11.3502,11.3313,11.3502,468800.0
2013-11-21 11:50:00,12.03,12.04,12.02,12.03,675200.0,11.3502,11.3596,11.3408,11.3502,675200.0
2013-11-21 12:00:00,12.04,12.04,12.02,12.02,440000.0,11.3596,11.3596,11.3408,11.3408,440000.0
2013-11-21 12:10:00,12.02,12.03,12.01,12.02,314400.0,11.3408,11.3502,11.3313,11.3408,314400.0
2013-11-21 12:20:00,12.02,12.03,12.02,12.03,513600.0,11.3408,11.3502,11.3408,11.3502,513600.0
2013-11-21 12:30:00,12.03,12.03,12.02,12.03,592800.0,11.3502,11.3502,11.3408,11.3502,592800.0
2013-11-21 12:40:00,12.03,12.03,12.01,12.01,440800.0,11.3502,11.3502,11.3313,11.3313,440800.0
2013-11-21 12:50:00,12.01,12.02,12.0,12.0,616800.0,11.3313,11.3408,11.3219,11.3219,616800.0
2013-11-21 13:00:00,12.0,12.02,12.0,12.02,256800.0,11.3219,11.3408,11.3219,11.3408,256800.0
2013-11-21 13:10:00,12.02,12.03,12.01,12.03,632000.0,11.3408,11.3502,11.3313,11.3502,632000.0
2013-11-21 13:20:00,12.03,12.04,12.03,12.03,584800.0,11.3502,11.3596,11.3502,11.3502,584800.0
2013-11-21 13:30:00,12.03,12.04,12.03,12.04,291200.0,11.3502,11.3596,11.3502,11.3596,291200.0
2013-11-21 13:40:00,12.04,12.07,12.04,12.07,2575200.0,11.3596,11.3879,11.3596,11.3879,2575200.0
2013-11-21 13:50:00,12.06,12.07,12.06,12.06,603200.0,11.3785,11.3879,11.3785,11.3785,603200.0
2013-11-21 14:00:00,12.06,12.07,12.05,12.05,852000.0,11.3785,11.3879,11.3691,11.3691,852000.0
2013-11-21 14:10:00,12.05,12.07,12.05,12.06,601600.0,11.3691,11.3879,11.3691,11.3785,601600.0
2013-11-21 14:20:00,12.06,12.07,12.06,12.06,660000.0,11.3785,11.3879,11.3785,11.3785,660000.0
2013-11-21 14:30:00,12.06,12.06,12.05,12.05,500000.0,11.3785,11.3785,11.3691,11.3691,500000.0
2013-11-21 14:40:00,12.05,12.08,12.05,12.07,1100000.0,11.3691,11.3974,11.3691,11.3879,1100000.0
2013-11-21 14:50:00,12.07,12.07,12.06,12.07,377600.0,11.3879,11.3879,11.3785,11.3879,377600.0
2013-11-21 15:00:00,12.07,12.08,12.06,12.07,515200.0,11.3879,11.3974,11.3785,11.3879,515200.0
2013-11-21 15:10:00,12.07,12.09,12.07,12.08,864000.0,11.3879,11.4068,11.3879,11.3974,864000.0
2013-11-21 15:20:00,12.08,12.09,12.07,12.08,756000.0,11.3974,11.4068,11.3879,11.3974,756000.0
2013-11-21 15:30:00,12.08,12.08,12.07,12.07,809600.0,11.3974,11.3974,11.3879,11.3879,809600.0
2013-11-21 15:40:00,12.07,12.08,12.06,12.06,879200.0,11.3879,11.3974,11.3785,11.3785,879200.0
2013-11-21 15:50:00,12.06,12.08,12.05,12.07,2087200.0,11.3785,11.3974,11.3691,11.3879,2087200.0
2013-11-22 09:30:00,12.08,12.09,12.06,12.06,2628800.0,11.3974,11.4068,11.3785,11.3785,2628800.0
2013-11-22 09:40:00,12.06,12.09,12.05,12.08,1249600.0,11.3785,11.4068,11.3691,11.3974,1249600.0
2013-11-22 09:50:00,12.08,12.1,12.08,12.09,656800.0,11.3974,11.4163,11.3974,11.4068,656800.0
2013-11-22 10:00:00,12.08,12.09,12.06,12.09,968000.0,11.3974,11.4068,11.3785,11.4068,968000.0
2013-11-22 10:10:00,12.09,12.11,12.08,12.11,915200.0,11.4068,11.4257,11.3974,11.4257,915200.0
2013-11-22 10:20:00,12.11,12.12,12.09,12.1,1339200.0,11.4257,11.4351,11.4068,11.4163,1339200.0
2013-11-22 10:30:00,12.1,12.12,12.09,12.11,1190400.0,11.4163,11.4351,11.4068,11.4257,1190400.0
2013-11-22 10:40:00,12.11,12.11,12.1,12.1,713600.0,11.4257,11.4257,11.4163,11.4163,713600.0
2013-11-22 10:50:00,12.1,12.11,12.09,12.11,664800.0,11.4163,11.4257,11.4068,11.4257,664800.0
2013-11-22 11:00:00,12.1,12.12,12.1,12.11,843200.0,11.4163,11.4351,11.4163,11.4257,843200.0
2013-11-22 11:10:00,12.11,12.12,12.1,12.11,573600.0,11.4257,11.4351,11.4163,11.4257,573600.0
2013-11-22 11:20:00,12.11,12.12,12.11,12.11,472800.0,11.4257,11.4351,11.4257,11.4257,472800.0
2013-11-22 11:30:00,12.11,12.13,12.11,12.12,713600.0,11.4257,11.4446,11.4257,11.4351,713600.0
2013-11-22 11:40:00,12.12,12.14,12.12,12.13,471200.0,11.4351,11.454,11.4351,11.4446,471200.0
2013-11-22 11:50:00,12.13,12.16,12.13,12.15,692800.0,11.4446,11.4729,11.4446,11.4634,692800.0
2013-11-22 12:00:00,12.15,12.15,12.14,12.14,456000.0,11.4634,11.4634,11.454,11.454,456000.0
2013-11-22 12:10:00,12.14,12.15,12.14,12.15,380800.0,11.454,11.4634,11.454,11.4634,380800.0
2013-11-22 12:20:00,12.15,12.16,12.15,12.15,598400.0,11.4634,11.4729,11.4634,11.4634,598400.0
2013-11-22 12:30:00,12.15,12.15,12.14,12.15,304800.0,11.4634,11.4634,11.454,11.4634,304800.0
2013-11-22 12:40:00,12.15,12.15,12.15,12.15,260000.0,11.4634,11.4634,11.4634,11.4634,260000.0
2013-11-22 12:50:00,12.15,12.15,12.15,12.15,396800.0,11.4634,11.4634,11.4634,11.4634,396800.0
2013-11-22 13:00:00,12.15,12.16,12.15,12.15,217600.0,11.4634,11.4729,11.4634,11.4634,217600.0
2013-11-22 13:10:00,12.15,12.16,12.15,12.15,427200.0,11.4634,11.4729,11.4634,11.4634,427200.0
2013-11-22 13:20:00,12.15,12.16,12.15,12.15,448000.0,11.4634,11.4729,11.4634,11.4634,448000.0
2013-11-22 13:30:00,12.15,12.15,12.14,12.14,219200.0,11.4634,11.4634,11.454,11.454,219200.0
2013-11-22 13:40:00,12.14,12.14,12.13,12.13,801600.0,11.454,11.454,11.4446,11.4446,801600.0
2013-11-22 13:50:00,12.13,12.13,12.13,12.13,663200.0,11.4446,11.4446,11.4446,11.4446,663200.0
2013-11-22 14:00:00,12.13,12.15,12.13,12.15,1044000.0,11.4446,11.4634,11.4446,11.4634,1044000.0
2013-11-22 14:10:00,12.15,12.15,12.14,12.15,528000.0,11.4634,11.4634,11.454,11.4634,528000.0
2013-11-22 14:20:00,12.15,12.17,12.15,12.17,1171200.0,11.4634,11.4823,11.4634,11.4823,1171200.0
2013-11-22 14:30:00,12.17,12.17,12.16,12.16,823200.0,11.4823,11.4823,11.4729,11.4729,823200.0
2013-11-22 14:40:00,12.16,12.17,12.16,12.17,292000.0,11.4729,11.4823,11.4729,11.4823,292000.0
2013-11-22 14:50:00,12.17,12.18,12.17,12.17,380800.0,11.4823,11.4917,11.4823,11.4823,380800.0
2013-11-22 15:00:00,12.17,12.18,12.17,12.18,448800.0,11.4823,11.4917,11.4823,11.4917,448800.0
2013-11-22 15:10:00,12.18,12.19,12.17,12.18,1042400.0,11.4917,11.5012,11.4823,11.4917,1042400.0
2013-11-22 15:20:00,12.18,12.19,12.18,12.18,1243200.0,11.4917,11.5012,11.4917,11.4917,1243200.0
2013-11-22 15:30:00,12.18,12.19,12.17,12.19,916800.0,11.4917,11.5012,11.4823,11.5012,916800.0
2013-11-22 15:40:00,12.19,12.2,12.18,12.19,1197600.0,11.5012,11.5106,11.4917,11.5012,1197600.0
2013-11-22 15:50:00,12.19,12.19,12.18,12.19,1980800.0,11.5012,11.5012,11.4917,11.5012,1980800.0
2013-11-25 09:30:00,12.24,12.24,12.21,12.23,2428000.0,11.5483,11.5483,11.52,11.5389,2428000.0
2013-11-25 09:40:00,12.23,12.23,12.21,12.21,1407200.0,11.5389,11.5389,11.52,11.52,1407200.0
2013-11-25 09:50:00,12.21,12.22,12.2,12.2,1826400.0,11.52,11.5295,11.5106,11.5106,1826400.0
2013-11-25 10:00:00,12.2,12.2,12.18,12.2,1790400.0,11.5106,11.5106,11.4917,11.5106,1790400.0
2013-11-25 10:10:00,12.2,12.21,12.19,12.2,790400.0,11.5106,11.52,11.5012,11.5106,790400.0
2013-11-25 10:20:00,12.2,12.21,12.19,12.19,792800.0,11.5106,11.52,11.5012,11.5012,792800.0
2013-11-25 10:30:00,12.19,12.21,12.18,12.21,1448800.0,11.5012,11.52,11.4917,11.52,1448800.0
2013-11-25 10:40:00,12.21,12.22,12.21,12.21,1696800.0,11.52,11.5295,11.52,11.52,1696800.0
2013-11-25 10:50:00,12.21,12.22,12.2,12.2,468800.0,11.52,11.5295,11.5106,11.5106,468800.0
2013-11-25 11:00:00,12.2,12.21,12.2,12.2,732800.0,11.5106,11.52,11.5106,11.5106,732800.0
2013-11-25 11:10:00,12.2,12.21,12.2,12.21,327200.0,11.5106,11.52,11.5106,11.52,327200.0
2013-11-25 11:20:00,12.21,12.21,12.21,12.21,436000.0,11.52,11.52,11.52,11.52,436000.0
2013-11-25 11:30:00,12.21,12.22,12.21,12.22,560800.0,11.52,11.5295,11.52,11.5295,560800.0
2013-11-25 11:40:00,12.22,12.22,12.2,12.21,521600.0,11.5295,11.5295,11.5106,11.52,521600.0
2013-11-25 11:50:00,12.21,12.22,12.21,12.21,489600.0,11.52,11.5295,11.52,11.52,489600.0
2013-11-25 12:00:00,12.21,12.22,12.2,12.21,441600.0,11.52,11.5295,11.5106,11.52,441600.0
2013-11-25 12:10:00,12.21,12.21,12.2,12.21,256800.0,11.52,11.52,11.5106,11.52,256800.0
2013-11-25 12:20:00,12.21,12.22,12.2,12.22,356800.0,11.52,11.5295,11.5106,11.5295,356800.0
2013-11-25 12:30:00,12.22,12.22,12.21,12.21,237600.0,11.5295,11.5295,11.52,11.52,237600.0
2013-11-25 12:40:00,12.21,12.22,12.2,12.21,384000.0,11.52,11.5295,11.5106,11.52,384000.0
2013-11-25 12:50:00,12.21,12.21,12.2,12.2,267200.0,11.52,11.52,11.5106,11.5106,267200.0
2013-11-25 13:00:00,12.2,12.21,12.19,12.2,388000.0,11.5106,11.52,11.5012,11.5106,388000.0
2013-11-25 13:10:00,12.2,12.21,12.2,12.2,582400.0,11.5106,11.52,11.5106,11.5106,582400.0
2013-11-25 13:20:00,12.2,12.21,12.2,12.2,126400.0,11.5106,11.52,11.5106,11.5106,126400.0
2013-11-25 13:30:00,12.2,12.21,12.2,12.21,288000.0,11.5106,11.52,11.5106,11.52,288000.0
2013-11-25 13:40:00,12.21,12.22,12.21,12.22,702400.0,11.52,11.5295,11.52,11.5295,702400.0
2013-11-25 13:50:00,12.22,12.22,12.21,12.22,319200.0,11.5295,11.5295,11.52,11.5295,319200.0
2013-11-25 14:00:00,12.22,12.23,12.22,12.23,341600.0,11.5295,11.5389,11.5295,11.5389,341600.0
2013-11-25 14:10:00,12.23,12.23,12.22,12.23,529600.0,11.5389,11.5389,11.5295,11.5389,529600.0
2013-11-25 14:20:00,12.23,12.23,12.22,12.22,615200.0,11.5389,11.5389,11.5295,11.5295,615200.0
2013-11-25 14:30:00,12.22,12.22,12.22,12.22,398400.0,11.5295,11.5295,11.5295,11.5295,398400.0
2013-11-25 14:40:00,12.22,12.22,12.21,12.21,250400.0,11.5295,11.5295,11.52,11.52,250400.0
2013-11-25 14:50:00,12.21,12.21,12.21,12.21,566400.0,11.52,11.52,11.52,11.52,566400.0
2013-11-25 15:00:00,12.21,12.21,12.17,12.17,2606400.0,11.52,11.52,11.4823,11.4823,2606400.0
2013-11-25 15:10:00,12.17,12.17,12.15,12.17,2580800.0,11.4823,11.4823,11.4634,11.4823,2580800.0
2013-11-25 15:20:00,12.17,12.17,12.15,12.17,1704800.0,11.4823,11.4823,11.4634,11.4823,1704800.0
2013-11-25 15:30:00,12.17,12.17,12.13,12.14,2280000.0,11.4823,11.4823,11.4446,11.454,2280000.0
2013-11-25 15:40:00,12.14,12.17,12.14,12.17,2046400.0,11.454,11.4823,11.454,11.4823,2046400.0
2013-11-25 15:50:00,12.16,12.17,12.15,12.17,3034400.0,11.4729,11.4823,11.4634,11.4823,3034400.0
2013-11-26 09:30:00,12.18,12.21,12.18,12.19,1395200.0,11.4917,11.52,11.4917,11.5012,1395200.0
2013-11-26 09:40:00,12.19,12.2,12.17,12.18,1095200.0,11.5012,11.5106,11.4823,11.4917,1095200.0
2013-11-26 09:50:00,12.18,12.19,12.17,12.18,553600.0,11.4917,11.5012,11.4823,11.4917,553600.0
2013-11-26 10:00:00,12.18,12.19,12.14,12.15,1904800.0,11.4917,11.5012,11.454,11.4634,1904800.0
2013-11-26 10:10:00,12.16,12.18,12.16,12.18,1637600.0,11.4729,11.4917,11.4729,11.4917,1637600.0
2013-11-26 10:20:00,12.18,12.2,12.18,12.19,844800.0,11.4917,11.5106,11.4917,11.5012,844800.0
2013-11-26 10:30:00,12.19,12.2,12.18,12.19,727200.0,11.5012,11.5106,11.4917,11.5012,727200.0
2013-11-26 10:40:00,12.19,12.19,12.17,12.18,740000.0,11.5012,11.5012,11.4823,11.4917,740000.0
2013-11-26 10:50:00,12.18,12.19,12.18,12.18,448800.0,11.4917,11.5012,11.4917,11.4917,448800.0
2013-11-26 11:00:00,12.18,12.2,12.18,12.19,802400.0,11.4917,11.5106,11.4917,11.5012,802400.0
2013-11-26 11:10:00,12.19,12.2,12.19,12.19,1164800.0,11.5012,11.5106,11.5012,11.5012,1164800.0
2013-11-26 11:20:00,12.2,12.2,12.18,12.18,796800.0,11.5106,11.5106,11.4917,11.4917,796800.0
2013-11-26 11:30:00,12.18,12.19,12.17,12.18,1229600.0,11.4917,11.5012,11.4823,11.4917,1229600.0
2013-11-26 11:40:00,12.18,12.19,12.18,12.19,279200.0,11.4917,11.5012,11.4917,11.5012,279200.0
2013-11-26 11:50:00,12.19,12.19,12.17,12.17,355200.0,11.5012,11.5012,11.4823,11.4823,355200.0
2013-11-26 12:00:00,12.17,12.19,12.17,12.19,532800.0,11.4823,11.5012,11.4823,11.5012,532800.0
2013-11-26 12:10:00,12.19,12.21,12.19,12.21,552800.0,11.5012,11.52,11.5012,11.52,552800.0
2013-11-26 12:20:00,12.21,12.22,12.21,12.22,525600.0,11.52,11.5295,11.52,11.5295,525600.0
2013-11-26 12:30:00,12.22,12.22,12.21,12.22,693600.0,11.5295,11.5295,11.52,11.5295,693600.0
2013-11-26 12:40:00,12.22,12.22,12.21,12.22,358400.0,11.5295,11.5295,11.52,11.5295,358400.0
2013-11-26 12:50:00,12.22,12.22,12.2,12.21,339200.0,11.5295,11.5295,11.5106,11.52,339200.0
2013-11-26 13:00:00,12.21,12.21,12.2,12.21,210400.0,11.52,11.52,11.5106,11.52,210400.0
2013-11-26 13:10:00,12.21,12.21,12.21,12.21,101600.0,11.52,11.52,11.52,11.52,101600.0
2013-11-26 13:20:00,12.21,12.22,12.21,12.21,216800.0,11.52,11.5295,11.52,11.52,216800.0
2013-11-26 13:30:00,12.21,12.22,12.21,12.22,515200.0,11.52,11.5295,11.52,11.5295,515200.0
2013-11-26 13:40:00,12.22,12.24,12.22,12.23,953600.0,11.5295,11.5483,11.5295,11.5389,953600.0
2013-11-26 13:50:00,12.23,12.24,12.23,12.23,240000.0,11.5389,11.5483,11.5389,11.5389,240000.0
2013-11-26 14:00:00,12.23,12.24,12.22,12.23,396800.0,11.5389,11.5483,11.5295,11.5389,396800.0
2013-11-26 14:10:00,12.23,12.23,12.21,12.22,626400.0,11.5389,11.5389,11.52,11.5295,626400.0
2013-11-26 14:20:00,12.22,12.22,12.21,12.22,455200.0,11.5295,11.5295,11.52,11.5295,455200.0
2013-11-26 14:30:00,12.22,12.24,12.22,12.23,812000.0,11.5295,11.5483,11.5295,11.5389,812000.0
2013-11-26 14:40:00,12.23,12.23,12.22,12.23,548000.0,11.5389,11.5389,11.5295,11.5389,548000.0
2013-11-26 14:50:00,12.23,12.24,12.23,12.23,1050400.0,11.5389,11.5483,11.5389,11.5389,1050400.0
2013-11-26 15:00:00,12.23,12.23,12.22,12.23,568800.0,11.5389,11.5389,11.5295,11.5389,568800.0
2013-11-26 15:10:00,12.23,12.24,12.23,12.24,827200.0,11.5389,11.5483,11.5389,11.5483,827200.0
2013-11-26 15:20:00,12.24,12.24,12.23,12.23,1035200.0,11.5483,11.5483,11.5389,11.5389,1035200.0
2013-11-26 15:30:00,12.23,12.24,12.23,12.24,526400.0,11.5389,11.5483,11.5389,11.5483,526400.0
2013-11-26 15:40:00,12.24,12.24,12.19,12.2,1716000.0,11.5483,11.5483,11.5012,11.5106,1716000.0
2013-11-26 15:50:00,12.2,12.2,12.17,12.18,3144000.0,11.5106,11.5106,11.4823,11.4917,3144000.0
2013-11-27 09:30:00,12.2,12.21,12.18,12.2,1564000.0,11.5106,11.52,11.4917,11.5106,1564000.0
2013-11-27 09:40:00,12.2,12.24,12.19,12.24,1584800.0,11.5106,11.5483,11.5012,11.5483,1584800.0
2013-11-27 09:50:00,12.24,12.25,12.22,12.23,2664000.0,11.5483,11.5578,11.5295,11.5389,2664000.0
2013-11-27 10:00:00,12.23,12.23,12.22,12.23,1639200.0,11.5389,11.5389,11.5295,11.5389,1639200.0
2013-11-27 10:10:00,12.23,12.24,12.22,12.23,1363200.0,11.5389,11.5483,11.5295,11.5389,1363200.0
2013-11-27 10:20:00,12.23,12.23,12.22,12.22,600800.0,11.5389,11.5389,11.5295,11.5295,600800.0
2013-11-27 10:30:00,12.22,12.24,12.22,12.23,1195200.0,11.5295,11.5483,11.5295,11.5389,1195200.0
2013-11-27 10:40:00,12.23,12.24,12.23,12.23,770400.0,11.5389,11.5483,11.5389,11.5389,770400.0
2013-11-27 10:50:00,12.23,12.23,12.22,12.22,647200.0,11.5389,11.5389,11.5295,11.5295,647200.0
2013-11-27 11:00:00,12.22,12.23,12.22,12.23,576800.0,11.5295,11.5389,11.5295,11.5389,576800.0
2013-11-27 11:10:00,12.23,12.24,12.23,12.24,1016800.0,11.5389,11.5483,11.5389,11.5483,1016800.0
2013-11-27 11:20:00,12.24,12.24,12.23,12.24,854400.0,11.5483,11.5483,11.5389,11.5483,854400.0
2013-11-27 11:30:00,12.24,12.25,12.23,12.24,680800.0,11.5483,11.5578,11.5389,11.5483,680800.0
2013-11-27 11:40:00,12.24,12.24,12.23,12.24,845600.0,11.5483,11.5483,11.5389,11.5483,845600.0
2013-11-27 11:50:00,12.24,12.24,12.22,12.22,604800.0,11.5483,11.5483,11.5295,11.5295,604800.0
2013-11-27 12:00:00,12.22,12.22,12.21,12.21,1080000.0,11.5295,11.5295,11.52,11.52,1080000.0
2013-11-27 12:10:00,12.21,12.21,12.21,12.21,668000.0,11.52,11.52,11.52,11.52,668000.0
2013-11-27 12:20:00,12.21,12.22,12.2,12.21,724000.0,11.52,11.5295,11.5106,11.52,724000.0
2013-11-27 12:30:00,12.21,12.21,12.21,12.21,492800.0,11.52,11.52,11.52,11.52,492800.0
2013-11-27 12:40:00,12.21,12.22,12.2,12.2,1132800.0,11.52,11.5295,11.5106,11.5106,1132800.0
2013-11-27 12:50:00,12.2,12.2,12.17,12.17,2430400.0,11.5106,11.5106,11.4823,11.4823,2430400.0
2013-11-27 13:00:00,12.17,12.18,12.17,12.18,928800.0,11.4823,11.4917,11.4823,11.4917,928800.0
2013-11-27 13:10:00,12.18,12.18,12.17,12.17,536800.0,11.4917,11.4917,11.4823,11.4823,536800.0
2013-11-27 13:20:00,12.17,12.19,12.17,12.18,1077600.0,11.4823,11.5012,11.4823,11.4917,1077600.0
2013-11-27 13:30:00,12.18,12.19,12.18,12.18,504800.0,11.4917,11.5012,11.4917,11.4917,504800.0
2013-11-27 13:40:00,12.18,12.2,12.18,12.19,662400.0,11.4917,11.5106,11.4917,11.5012,662400.0
2013-11-27 13:50:00,12.19,12.2,12.19,12.19,906400.0,11.5012,11.5106,11.5012,11.5012,906400.0
2013-11-27 14:00:00,12.19,12.2,12.19,12.19,444000.0,11.5012,11.5106,11.5012,11.5012,444000.0
2013-11-27 14:10:00,12.19,12.2,12.19,12.2,494400.0,11.5012,11.5106,11.5012,11.5106,494400.0
2013-11-27 14:20:00,12.2,12.21,12.2,12.2,840000.0,11.5106,11.52,11.5106,11.5106,840000.0
2013-11-27 14:30:00,12.2,12.22,12.2,12.22,850400.0,11.5106,11.5295,11.5106,11.5295,850400.0
2013-11-27 14:40:00,12.22,12.23,12.22,12.23,942400.0,11.5295,11.5389,11.5295,11.5389,942400.0
2013-11-27 14:50:00,12.23,12.23,12.22,12.22,908000.0,11.5389,11.5389,11.5295,11.5295,908000.0
2013-11-27 15:00:00,12.23,12.23,12.22,12.23,816000.0,11.5389,11.5389,11.5295,11.5389,816000.0
2013-11-27 15:10:00,12.23,12.23,12.22,12.23,363200.0,11.5389,11.5389,11.5295,11.5389,363200.0
2013-11-27 15:20:00,12.22,12.23,12.22,12.23,1125600.0,11.5295,11.5389,11.5295,11.5389,1125600.0
2013-11-27 15:30:00,12.23,12.23,12.22,12.23,467200.0,11.5389,11.5389,11.5295,11.5389,467200.0
2013-11-27 15:40:00,12.23,12.23,12.23,12.23,624800.0,11.5389,11.5389,11.5389,11.5389,624800.0
2013-11-27 15:50:00,12.23,12.24,12.22,12.23,2626400.0,11.5389,11.5483,11.5295,11.5389,2626400.0
2013-11-29 09:30:00,12.26,12.28,12.24,12.28,2576800.0,11.5672,11.5861,11.5483,11.5861,2576800.0
2013-11-29 09:40:00,12.28,12.29,12.26,12.28,1527200.0,11.5861,11.5955,11.5672,11.5861,1527200.0
2013-11-29 09:50:00,12.28,12.29,12.28,12.29,1548000.0,11.5861,11.5955,11.5861,11.5955,1548000.0
2013-11-29 10:00:00,12.29,12.3,12.28,12.29,984000.0,11.5955,11.605,11.5861,11.5955,984000.0
2013-11-29 10:10:00,12.29,12.31,12.29,12.31,1360000.0,11.5955,11.6144,11.5955,11.6144,1360000.0
2013-11-29 10:20:00,12.31,12.31,12.3,12.31,481600.0,11.6144,11.6144,11.605,11.6144,481600.0
2013-11-29 10:30:00,12.31,12.32,12.31,12.31,713600.0,11.6144,11.6238,11.6144,11.6144,713600.0
2013-11-29 10:40:00,12.31,12.31,12.29,12.29,1172800.0,11.6144,11.6144,11.5955,11.5955,1172800.0
2013-11-29 10:50:00,12.29,12.3,12.29,12.3,571200.0,11.5955,11.605,11.5955,11.605,571200.0
2013-11-29 11:00:00,12.3,12.3,12.29,12.3,505600.0,11.605,11.605,11.5955,11.605,505600.0
2013-11-29 11:10:00,12.3,12.31,12.3,12.31,464000.0,11.605,11.6144,11.605,11.6144,464000.0
2013-11-29 11:20:00,12.31,12.31,12.29,12.29,578400.0,11.6144,11.6144,11.5955,11.5955,578400.0
2013-11-29 11:30:00,12.29,12.3,12.29,12.3,786400.0,11.5955,11.605,11.5955,11.605,786400.0
2013-11-29 11:40:00,12.3,12.3,12.29,12.3,736800.0,11.605,11.605,11.5955,11.605,736800.0
2013-11-29 11:50:00,12.3,12.3,12.29,12.3,296800.0,11.605,11.605,11.5955,11.605,296800.0
2013-11-29 12:00:00,12.3,12.3,12.29,12.29,346400.0,11.605,11.605,11.5955,11.5955,346400.0
2013-11-29 12:10:00,12.29,12.3,12.29,12.3,677600.0,11.5955,11.605,11.5955,11.605,677600.0
2013-11-29 12:20:00,12.3,12.3,12.29,12.29,463200.0,11.605,11.605,11.5955,11.5955,463200.0
2013-11-29 12:30:00,12.29,12.3,12.27,12.27,909600.0,11.5955,11.605,11.5766,11.5766,909600.0
2013-11-29 12:40:00,12.27,12.28,12.22,12.22,3272800.0,11.5766,11.5861,11.5295,11.5295,3272800.0
2013-11-29 12:50:00,12.22,12.24,12.19,12.21,3384000.0,11.5295,11.5483,11.5012,11.52,3384000.0
2013-12-02 09:30:00,12.22,12.24,12.22,12.24,1704800.0,11.5295,11.5483,11.5295,11.5483,1704800.0
2013-12-02 09:40:00,12.24,12.24,12.17,12.18,3377600.0,11.5483,11.5483,11.4823,11.4917,3377600.0
2013-12-02 09:50:00,12.18,12.2,12.18,12.18,2953600.0,11.4917,11.5106,11.4917,11.4917,2953600.0
2013-12-02 10:00:00,12.19,12.21,12.17,12.2,2646400.0,11.5012,11.52,11.4823,11.5106,2646400.0
2013-12-02 10:10:00,12.21,12.21,12.17,12.21,1480800.0,11.52,11.52,11.4823,11.52,1480800.0
2013-12-02 10:20:00,12.2,12.22,12.2,12.22,1084800.0,11.5106,11.5295,11.5106,11.5295,1084800.0
2013-12-02 10:30:00,12.22,12.22,12.2,12.21,607200.0,11.5295,11.5295,11.5106,11.52,607200.0
2013-12-02 10:40:00,12.21,12.22,12.2,12.21,528800.0,11.52,11.5295,11.5106,11.52,528800.0
2013-12-02 10:50:00,12.21,12.22,12.2,12.22,491200.0,11.52,11.5295,11.5106,11.5295,491200.0
2013-12-02 11:00:00,12.22,12.23,12.22,12.23,428800.0,11.5295,11.5389,11.5295,11.5389,428800.0
2013-12-02 11:10:00,12.23,12.24,12.22,12.22,800000.0,11.5389,11.5483,11.5295,11.5295,800000.0
2013-12-02 11:20:00,12.22,12.23,12.22,12.22,600800.0,11.5295,11.5389,11.5295,11.5295,600800.0
2013-12-02 11:30:00,12.22,12.23,12.21,12.22,551200.0,11.5295,11.5389,11.52,11.5295,551200.0
2013-12-02 11:40:00,12.22,12.22,12.21,12.22,261600.0,11.5295,11.5295,11.52,11.5295,261600.0
2013-12-02 11:50:00,12.22,12.26,12.22,12.24,884800.0,11.5295,11.5672,11.5295,11.5483,884800.0
2013-12-02 12:00:00,12.24,12.25,12.24,12.25,306400.0,11.5483,11.5578,11.5483,11.5578,306400.0
2013-12-02 12:10:00,12.25,12.26,12.24,12.25,296800.0,11.5578,11.5672,11.5483,11.5578,296800.0
2013-12-02 12:20:00,12.26,12.27,12.26,12.27,390400.0,11.5672,11.5766,11.5672,11.5766,390400.0
2013-12-02 12:30:00,12.27,12.27,12.26,12.26,619200.0,11.5766,11.5766,11.5672,11.5672,619200.0
2013-12-02 12:40:00,12.26,12.27,12.26,12.27,240800.0,11.5672,11.5766,11.5672,11.5766,240800.0
2013-12-02 12:50:00,12.27,12.27,12.27,12.27,227200.0,11.5766,11.5766,11.5766,11.5766,227200.0
2013-12-02 13:00:00,12.26,12.27,12.26,12.26,251200.0,11.5672,11.5766,11.5672,11.5672,251200.0
2013-12-02 13:10:00,12.26,12.26,12.24,12.24,710400.0,11.5672,11.5672,11.5483,11.5483,710400.0
2013-12-02 13:20:00,12.24,12.26,12.24,12.25,364000.0,11.5483,11.5672,11.5483,11.5578,364000.0
2013-12-02 13:30:00,12.24,12.25,12.23,12.24,543200.0,11.5483,11.5578,11.5389,11.5483,543200.0
2013-12-02 13:40:00,12.24,12.24,12.22,12.22,790400.0,11.5483,11.5483,11.5295,11.5295,790400.0
2013-12-02 13:50:00,12.22,12.24,12.22,12.23,926400.0,11.5295,11.5483,11.5295,11.5389,926400.0
2013-12-02 14:00:00,12.23,12.24,12.21,12.21,1255200.0,11.5389,11.5483,11.52,11.52,1255200.0
2013-12-02 14:10:00,12.21,12.21,12.19,12.21,1064000.0,11.52,11.52,11.5012,11.52,1064000.0
2013-12-02 14:20:00,12.21,12.21,12.2,12.21,600800.0,11.52,11.52,11.5106,11.52,600800.0
2013-12-02 14:30:00,12.21,12.21,12.2,12.2,760800.0,11.52,11.52,11.5106,11.5106,760800.0
2013-12-02 14:40:00,12.2,12.21,12.18,12.2,632000.0,11.5106,11.52,11.4917,11.5106,632000.0
2013-12-02 14:50:00,12.2,12.22,12.2,12.21,639200.0,11.5106,11.5295,11.5106,11.52,639200.0
2013-12-02 15:00:00,12.21,12.22,12.21,12.21,469600.0,11.52,11.5295,11.52,11.52,469600.0
2013-12-02 15:10:00,12.21,12.21,12.2,12.21,445600.0,11.52,11.52,11.5106,11.52,445600.0
2013-12-02 15:20:00,12.21,12.21,12.17,12.17,1251200.0,11.52,11.52,11.4823,11.4823,1251200.0
2013-12-02 15:30:00,12.17,12.17,12.14,12.15,1459200.0,11.4823,11.4823,11.454,11.4634,1459200.0
2013-12-02 15:40:00,12.16,12.16,12.13,12.15,1593600.0,11.4729,11.4729,11.4446,11.4634,1593600.0
2013-12-02 15:50:00,12.14,12.15,12.12,12.15,3526400.0,11.454,11.4634,11.4351,11.4634,3526400.0
2013-12-03 09:30:00,12.07,12.1,12.07,12.08,1815200.0,11.3879,11.4163,11.3879,11.3974,1815200.0
2013-12-03 09:40:00,12.08,12.1,12.06,12.08,1662400.0,11.3974,11.4163,11.3785,11.3974,1662400.0
2013-12-03 09:50:00,12.08,12.12,12.07,12.12,2679200.0,11.3974,11.4351,11.3879,11.4351,2679200.0
2013-12-03 10:00:00,12.12,12.13,12.1,12.12,1657600.0,11.4351,11.4446,11.4163,11.4351,1657600.0
2013-12-03 10:10:00,12.12,12.13,12.1,12.12,525600.0,11.4351,11.4446,11.4163,11.4351,525600.0
2013-12-03 10:20:00,12.12,12.13,12.1,12.1,1300800.0,11.4351,11.4446,11.4163,11.4163,1300800.0
2013-12-03 10:30:00,12.1,12.12,12.1,12.12,289600.0,11.4163,11.4351,11.4163,11.4351,289600.0
2013-12-03 10:40:00,12.13,12.13,12.12,12.13,1196000.0,11.4446,11.4446,11.4351,11.4446,1196000.0
2013-12-03 10:50:00,12.13,12.13,12.11,12.12,1201600.0,11.4446,11.4446,11.4257,11.4351,1201600.0
2013-12-03 11:00:00,12.12,12.12,12.1,12.11,887200.0,11.4351,11.4351,11.4163,11.4257,887200.0
2013-12-03 11:10:00,12.11,12.12,12.07,12.08,1356800.0,11.4257,11.4351,11.3879,11.3974,1356800.0
2013-12-03 11:20:00,12.08,12.08,12.05,12.06,1418400.0,11.3974,11.3974,11.3691,11.3785,1418400.0
2013-12-03 11:30:00,12.05,12.06,12.03,12.05,1669600.0,11.3691,11.3785,11.3502,11.3691,1669600.0
2013-12-03 11:40:00,12.05,12.05,12.01,12.02,3804800.0,11.3691,11.3691,11.3313,11.3408,3804800.0
2013-12-03 11:50:00,12.02,12.04,12.01,12.04,2016800.0,11.3408,11.3596,11.3313,11.3596,2016800.0
2013-12-03 12:00:00,12.04,12.06,12.03,12.06,1729600.0,11.3596,11.3785,11.3502,11.3785,1729600.0
2013-12-03 12:10:00,12.06,12.06,12.05,12.05,937600.0,11.3785,11.3785,11.3691,11.3691,937600.0
2013-12-03 12:20:00,12.05,12.06,12.04,12.04,493600.0,11.3691,11.3785,11.3596,11.3596,493600.0
2013-12-03 12:30:00,12.04,12.06,12.04,12.05,329600.0,11.3596,11.3785,11.3596,11.3691,329600.0
2013-12-03 12:40:00,12.05,12.06,12.04,12.04,399200.0,11.3691,11.3785,11.3596,11.3596,399200.0
2013-12-03 12:50:00,12.04,12.05,12.04,12.05,356800.0,11.3596,11.3691,11.3596,11.3691,356800.0
2013-12-03 13:00:00,12.05,12.05,12.02,12.03,736000.0,11.3691,11.3691,11.3408,11.3502,736000.0
2013-12-03 13:10:00,12.03,12.03,12.01,12.03,561600.0,11.3502,11.3502,11.3313,11.3502,561600.0
2013-12-03 13:20:00,12.03,12.03,11.99,11.99,1653600.0,11.3502,11.3502,11.3125,11.3125,1653600.0
2013-12-03 13:30:00,12.0,12.0,11.99,12.0,1048800.0,11.3219,11.3219,11.3125,11.3219,1048800.0
2013-12-03 13:40:00,12.0,12.01,11.99,12.01,729600.0,11.3219,11.3313,11.3125,11.3313,729600.0
2013-12-03 13:50:00,12.01,12.02,12.0,12.0,648800.0,11.3313,11.3408,11.3219,11.3219,648800.0
2013-12-03 14:00:00,12.0,12.0,11.99,11.99,565600.0,11.3219,11.3219,11.3125,11.3125,565600.0
2013-12-03 14:10:00,11.99,12.0,11.97,11.98,954400.0,11.3125,11.3219,11.2936,11.303,954400.0
2013-12-03 14:20:00,11.98,12.0,11.97,12.0,561600.0,11.303,11.3219,11.2936,11.3219,561600.0
2013-12-03 14:30:00,12.0,12.03,11.99,12.02,888800.0,11.3219,11.3502,11.3125,11.3408,888800.0
2013-12-03 14:40:00,12.03,12.03,12.02,12.03,1057600.0,11.3502,11.3502,11.3408,11.3502,1057600.0
2013-12-03 14:50:00,12.03,12.04,12.03,12.04,771200.0,11.3502,11.3596,11.3502,11.3596,771200.0
2013-12-03 15:00:00,12.04,12.04,12.02,12.03,974400.0,11.3596,11.3596,11.3408,11.3502,974400.0
2013-12-03 15:10:00,12.02,12.03,12.02,12.03,796000.0,11.3408,11.3502,11.3408,11.3502,796000.0
2013-12-03 15:20:00,12.03,12.03,12.0,12.01,843200.0,11.3502,11.3502,11.3219,11.3313,843200.0
2013-12-03 15:30:00,12.01,12.04,12.0,12.04,1413600.0,11.3313,11.3596,11.3219,11.3596,1413600.0
2013-12-03 15:40:00,12.04,12.07,12.02,12.06,1812800.0,11.3596,11.3879,11.3408,11.3785,1812800.0
2013-12-03 15:50:00,12.06,12.08,12.05,12.06,2681600.0,11.3785,11.3974,11.3691,11.3785,2681600.0
2013-12-04 09:30:00,11.96,11.99,11.95,11.99,3560800.0,11.2842,11.3125,11.2747,11.3125,3560800.0
2013-12-04 09:40:00,12.0,12.01,11.98,12.0,2018400.0,11.3219,11.3313,11.303,11.3219,2018400.0
2013-12-04 09:50:00,12.0,12.0,11.97,11.99,1619200.0,11.3219,11.3219,11.2936,11.3125,1619200.0
2013-12-04 10:00:00,11.99,12.09,11.98,12.09,5212800.0,11.3125,11.4068,11.303,11.4068,5212800.0
2013-12-04 10:10:00,12.09,12.13,12.09,12.11,2945600.0,11.4068,11.4446,11.4068,11.4257,2945600.0
2013-12-04 10:20:00,12.11,12.14,12.11,12.13,2116800.0,11.4257,11.454,11.4257,11.4446,2116800.0
2013-12-04 10:30:00,12.13,12.14,12.1,12.11,1724000.0,11.4446,11.454,11.4163,11.4257,1724000.0
2013-12-04 10:40:00,12.11,12.13,12.1,12.12,1174400.0,11.4257,11.4446,11.4163,11.4351,1174400.0
2013-12-04 10:50:00,12.12,12.13,12.11,12.13,856800.0,11.4351,11.4446,11.4257,11.4446,856800.0
2013-12-04 11:00:00,12.13,12.13,12.11,12.12,664800.0,11.4446,11.4446,11.4257,11.4351,664800.0
2013-12-04 11:10:00,12.12,12.12,12.09,12.09,888800.0,11.4351,11.4351,11.4068,11.4068,888800.0
2013-12-04 11:20:00,12.09,12.1,12.07,12.07,1198400.0,11.4068,11.4163,11.3879,11.3879,1198400.0
2013-12-04 11:30:00,12.07,12.08,12.07,12.07,822400.0,11.3879,11.3974,11.3879,11.3879,822400.0
2013-12-04 11:40:00,12.07,12.09,12.06,12.07,954400.0,11.3879,11.4068,11.3785,11.3879,954400.0
2013-12-04 11:50:00,12.07,12.09,12.06,12.08,2341600.0,11.3879,11.4068,11.3785,11.3974,2341600.0
2013-12-04 12:00:00,12.07,12.08,12.02,12.03,3450400.0,11.3879,11.3974,11.3408,11.3502,3450400.0
2013-12-04 12:10:00,12.03,12.03,11.99,11.99,1504800.0,11.3502,11.3502,11.3125,11.3125,1504800.0
2013-12-04 12:20:00,11.99,12.01,11.98,11.99,1808000.0,11.3125,11.3313,11.303,11.3125,1808000.0
2013-12-04 12:30:00,12.0,12.03,11.99,12.02,1133600.0,11.3219,11.3502,11.3125,11.3408,1133600.0
2013-12-04 12:40:00,12.02,12.04,12.01,12.01,832800.0,11.3408,11.3596,11.3313,11.3313,832800.0
2013-12-04 12:50:00,12.01,12.02,12.01,12.01,737600.0,11.3313,11.3408,11.3313,11.3313,737600.0
2013-12-04 13:00:00,12.01,12.04,11.99,12.01,1395200.0,11.3313,11.3596,11.3125,11.3313,1395200.0
2013-12-04 13:10:00,12.01,12.01,11.96,11.97,1196000.0,11.3313,11.3313,11.2842,11.2936,1196000.0
2013-12-04 13:20:00,11.97,11.97,11.9,11.9,3435200.0,11.2936,11.2936,11.2276,11.2276,3435200.0
2013-12-04 13:30:00,11.9,11.91,11.86,11.91,4348000.0,11.2276,11.237,11.1898,11.237,4348000.0
2013-12-04 13:40:00,11.91,11.92,11.89,11.91,1500000.0,11.237,11.2464,11.2181,11.237,1500000.0
2013-12-04 13:50:00,11.91,11.92,11.9,11.91,1265600.0,11.237,11.2464,11.2276,11.237,1265600.0
2013-12-04 14:00:00,11.91,11.95,11.91,11.92,1896000.0,11.237,11.2747,11.237,11.2464,1896000.0
2013-12-04 14:10:00,11.92,11.98,11.92,11.97,1699200.0,11.2464,11.303,11.2464,11.2936,1699200.0
2013-12-04 14:20:00,11.97,11.98,11.95,11.97,1416800.0,11.2936,11.303,11.2747,11.2936,1416800.0
2013-12-04 14:30:00,11.97,11.99,11.97,11.98,1195200.0,11.2936,11.3125,11.2936,11.303,1195200.0
2013-12-04 14:40:00,11.98,12.0,11.98,11.99,912800.0,11.303,11.3219,11.303,11.3125,912800.0
2013-12-04 14:50:00,12.0,12.0,11.99,11.99,892800.0,11.3219,11.3219,11.3125,11.3125,892800.0
2013-12-04 15:00:00,11.99,12.0,11.97,11.98,1212800.0,11.3125,11.3219,11.2936,11.303,1212800.0
2013-12-04 15:10:00,11.98,12.04,11.97,12.04,1763200.0,11.303,11.3596,11.2936,11.3596,1763200.0
2013-12-04 15:20:00,12.04,12.05,12.02,12.04,952800.0,11.3596,11.3691,11.3408,11.3596,952800.0
2013-12-04 15:30:00,12.04,12.08,12.03,12.07,1649600.0,11.3596,11.3974,11.3502,11.3879,1649600.0
2013-12-04 15:40:00,12.07,12.1,12.06,12.07,1922400.0,11.3879,11.4163,11.3785,11.3879,1922400.0
2013-12-04 15:50:00,12.07,12.07,12.04,12.04,1733600.0,11.3879,11.3879,11.3596,11.3596,1733600.0
2013-12-05 09:30:00,12.0,12.03,11.98,12.01,2980800.0,11.3219,11.3502,11.303,11.3313,2980800.0
2013-12-05 09:40:00,12.01,12.02,11.96,11.99,2114400.0,11.3313,11.3408,11.2842,11.3125,2114400.0
2013-12-05 09:50:00,11.99,12.0,11.96,11.99,2746400.0,11.3125,11.3219,11.2842,11.3125,2746400.0
2013-12-05 10:00:00,11.99,12.04,11.99,12.03,2380800.0,11.3125,11.3596,11.3125,11.3502,2380800.0
2013-12-05 10:10:00,12.03,12.04,12.0,12.02,1484000.0,11.3502,11.3596,11.3219,11.3408,1484000.0
2013-12-05 10:20:00,12.02,12.02,11.96,11.98,2837600.0,11.3408,11.3408,11.2842,11.303,2837600.0
2013-12-05 10:30:00,11.98,12.0,11.97,12.0,1150400.0,11.303,11.3219,11.2936,11.3219,1150400.0
2013-12-05 10:40:00,11.99,12.0,11.94,11.95,1276800.0,11.3125,11.3219,11.2653,11.2747,1276800.0
2013-12-05 10:50:00,11.95,11.97,11.95,11.96,1306400.0,11.2747,11.2936,11.2747,11.2842,1306400.0
2013-12-05 11:00:00,11.96,11.98,11.93,11.96,1196800.0,11.2842,11.303,11.2559,11.2842,1196800.0
2013-12-05 11:10:00,11.96,11.98,11.96,11.97,546400.0,11.2842,11.303,11.2842,11.2936,546400.0
2013-12-05 11:20:00,11.97,11.99,11.96,11.96,2769600.0,11.2936,11.3125,11.2842,11.2842,2769600.0
2013-12-05 11:30:00,11.96,11.96,11.94,11.96,720800.0,11.2842,11.2842,11.2653,11.2842,720800.0
2013-12-05 11:40:00,11.96,11.97,11.95,11.96,549600.0,11.2842,11.2936,11.2747,11.2842,549600.0
2013-12-05 11:50:00,11.96,11.98,11.96,11.98,527200.0,11.2842,11.303,11.2842,11.303,527200.0
2013-12-05 12:00:00,11.98,12.01,11.98,12.0,1844800.0,11.303,11.3313,11.303,11.3219,1844800.0
2013-12-05 12:10:00,12.0,12.02,12.0,12.0,937600.0,11.3219,11.3408,11.3219,11.3219,937600.0
2013-12-05 12:20:00,12.0,12.01,11.99,12.0,452800.0,11.3219,11.3313,11.3125,11.3219,452800.0
2013-12-05 12:30:00,12.0,12.0,11.98,11.99,1479200.0,11.3219,11.3219,11.303,11.3125,1479200.0
2013-12-05 12:40:00,11.99,12.01,11.99,11.99,388000.0,11.3125,11.3313,11.3125,11.3125,388000.0
2013-12-05 12:50:00,11.99,12.01,11.99,12.0,320800.0,11.3125,11.3313,11.3125,11.3219,320800.0
2013-12-05 13:00:00,12.0,12.0,11.99,12.0,296800.0,11.3219,11.3219,11.3125,11.3219,296800.0
2013-12-05 13:10:00,12.0,12.0,11.97,11.97,555200.0,11.3219,11.3219,11.2936,11.2936,555200.0
2013-12-05 13:20:00,11.97,11.97,11.95,11.96,661600.0,11.2936,11.2936,11.2747,11.2842,661600.0
2013-12-05 13:30:00,11.96,11.98,11.96,11.98,393600.0,11.2842,11.303,11.2842,11.303,393600.0
2013-12-05 13:40:00,11.98,11.98,11.95,11.96,717600.0,11.303,11.303,11.2747,11.2842,717600.0
2013-12-05 13:50:00,11.96,11.97,11.95,11.97,504800.0,11.2842,11.2936,11.2747,11.2936,504800.0
2013-12-05 14:00:00,11.96,11.99,11.96,11.97,2159200.0,11.2842,11.3125,11.2842,11.2936,2159200.0
2013-12-05 14:10:00,11.97,11.97,11.93,11.95,1929600.0,11.2936,11.2936,11.2559,11.2747,1929600.0
2013-12-05 14:20:00,11.95,11.95,11.93,11.95,628800.0,11.2747,11.2747,11.2559,11.2747,628800.0
2013-12-05 14:30:00,11.95,11.97,11.95,11.97,603200.0,11.2747,11.2936,11.2747,11.2936,603200.0
2013-12-05 14:40:00,11.97,11.97,11.95,11.95,333600.0,11.2936,11.2936,11.2747,11.2747,333600.0
2013-12-05 14:50:00,11.95,11.95,11.92,11.93,888800.0,11.2747,11.2747,11.2464,11.2559,888800.0
2013-12-05 15:00:00,11.93,11.94,11.91,11.94,1127200.0,11.2559,11.2653,11.237,11.2653,1127200.0
2013-12-05 15:10:00,11.94,11.95,11.93,11.94,631200.0,11.2653,11.2747,11.2559,11.2653,631200.0
2013-12-05 15:20:00,11.94,11.96,11.93,11.94,1041600.0,11.2653,11.2842,11.2559,11.2653,1041600.0
2013-12-05 15:30:00,11.94,11.99,11.94,11.97,1852800.0,11.2653,11.3125,11.2653,11.2936,1852800.0
2013-12-05 15:40:00,11.97,11.97,11.92,11.93,2305600.0,11.2936,11.2936,11.2464,11.2559,2305600.0
2013-12-05 15:50:00,11.93,11.95,11.92,11.94,2096800.0,11.2559,11.2747,11.2464,11.2653,2096800.0
2013-12-06 09:30:00,12.17,12.18,12.13,12.14,2868000.0,11.4823,11.4917,11.4446,11.454,2868000.0
2013-12-06 09:40:00,12.14,12.15,12.13,12.13,2634400.0,11.454,11.4634,11.4446,11.4446,2634400.0
2013-12-06 09:50:00,12.13,12.18,12.13,12.15,2263200.0,11.4446,11.4917,11.4446,11.4634,2263200.0
2013-12-06 10:00:00,12.15,12.17,12.14,12.15,1643200.0,11.4634,11.4823,11.454,11.4634,1643200.0
2013-12-06 10:10:00,12.15,12.17,12.13,12.16,1388800.0,11.4634,11.4823,11.4446,11.4729,1388800.0
2013-12-06 10:20:00,12.16,12.17,12.14,12.14,1227200.0,11.4729,11.4823,11.454,11.454,1227200.0
2013-12-06 10:30:00,12.14,12.15,12.12,12.12,1728000.0,11.454,11.4634,11.4351,11.4351,1728000.0
2013-12-06 10:40:00,12.12,12.13,12.1,12.1,1784800.0,11.4351,11.4446,11.4163,11.4163,1784800.0
2013-12-06 10:50:00,12.1,12.13,12.1,12.12,884800.0,11.4163,11.4446,11.4163,11.4351,884800.0
2013-12-06 11:00:00,12.12,12.15,12.11,12.15,904000.0,11.4351,11.4634,11.4257,11.4634,904000.0
2013-12-06 11:10:00,12.15,12.16,12.14,12.15,620000.0,11.4634,11.4729,11.454,11.4634,620000.0
2013-12-06 11:20:00,12.15,12.15,12.14,12.14,435200.0,11.4634,11.4634,11.454,11.454,435200.0
2013-12-06 11:30:00,12.14,12.17,12.14,12.17,1196000.0,11.454,11.4823,11.454,11.4823,1196000.0
2013-12-06 11:40:00,12.17,12.18,12.16,12.17,878400.0,11.4823,11.4917,11.4729,11.4823,878400.0
2013-12-06 11:50:00,12.17,12.18,12.16,12.18,1051200.0,11.4823,11.4917,11.4729,11.4917,1051200.0
2013-12-06 12:00:00,12.18,12.18,12.16,12.16,451200.0,11.4917,11.4917,11.4729,11.4729,451200.0
2013-12-06 12:10:00,12.16,12.17,12.15,12.17,517600.0,11.4729,11.4823,11.4634,11.4823,517600.0
2013-12-06 12:20:00,12.17,12.17,12.16,12.17,288000.0,11.4823,11.4823,11.4729,11.4823,288000.0
2013-12-06 12:30:00,12.17,12.19,12.16,12.19,813600.0,11.4823,11.5012,11.4729,11.5012,813600.0
2013-12-06 12:40:00,12.19,12.2,12.19,12.19,1376800.0,11.5012,11.5106,11.5012,11.5012,1376800.0
2013-12-06 12:50:00,12.19,12.21,12.19,12.2,681600.0,11.5012,11.52,11.5012,11.5106,681600.0
2013-12-06 13:00:00,12.2,12.21,12.19,12.19,561600.0,11.5106,11.52,11.5012,11.5012,561600.0
2013-12-06 13:10:00,12.19,12.2,12.19,12.2,536000.0,11.5012,11.5106,11.5012,11.5106,536000.0
2013-12-06 13:20:00,12.2,12.2,12.19,12.19,428800.0,11.5106,11.5106,11.5012,11.5012,428800.0
2013-12-06 13:30:00,12.19,12.2,12.18,12.2,380800.0,11.5012,11.5106,11.4917,11.5106,380800.0
2013-12-06 13:40:00,12.2,12.22,12.2,12.22,1413600.0,11.5106,11.5295,11.5106,11.5295,1413600.0
2013-12-06 13:50:00,12.22,12.22,12.2,12.21,680800.0,11.5295,11.5295,11.5106,11.52,680800.0
2013-12-06 14:00:00,12.21,12.22,12.21,12.22,404000.0,11.52,11.5295,11.52,11.5295,404000.0
2013-12-06 14:10:00,12.22,12.22,12.2,12.21,1118400.0,11.5295,11.5295,11.5106,11.52,1118400.0
2013-12-06 14:20:00,12.21,12.22,12.2,12.21,463200.0,11.52,11.5295,11.5106,11.52,463200.0
2013-12-06 14:30:00,12.21,12.21,12.2,12.21,298400.0,11.52,11.52,11.5106,11.52,298400.0
2013-12-06 14:40:00,12.21,12.21,12.2,12.21,712000.0,11.52,11.52,11.5106,11.52,712000.0
2013-12-06 14:50:00,12.21,12.21,12.19,12.2,551200.0,11.52,11.52,11.5012,11.5106,551200.0
2013-12-06 15:00:00,12.2,12.2,12.19,12.19,1041600.0,11.5106,11.5106,11.5012,11.5012,1041600.0
2013-12-06 15:10:00,12.19,12.19,12.18,12.18,657600.0,11.5012,11.5012,11.4917,11.4917,657600.0
2013-12-06 15:20:00,12.18,12.19,12.17,12.18,850400.0,11.4917,11.5012,11.4823,11.4917,850400.0
2013-12-06 15:30:00,12.18,12.19,12.16,12.16,1354400.0,11.4917,11.5012,11.4729,11.4729,1354400.0
2013-12-06 15:40:00,12.16,12.19,12.16,12.18,1296800.0,11.4729,11.5012,11.4729,11.4917,1296800.0
2013-12-06 15:50:00,12.18,12.21,12.18,12.2,2788000.0,11.4917,11.52,11.4917,11.5106,2788000.0
2013-12-09 09:30:00,12.27,12.28,12.24,12.25,1978400.0,11.5766,11.5861,11.5483,11.5578,1978400.0
2013-12-09 09:40:00,12.25,12.26,12.24,12.25,1285600.0,11.5578,11.5672,11.5483,11.5578,1285600.0
2013-12-09 09:50:00,12.26,12.3,12.25,12.29,2538400.0,11.5672,11.605,11.5578,11.5955,2538400.0
2013-12-09 10:00:00,12.29,12.3,12.27,12.27,1725600.0,11.5955,11.605,11.5766,11.5766,1725600.0
2013-12-09 10:10:00,12.27,12.28,12.26,12.26,1223200.0,11.5766,11.5861,11.5672,11.5672,1223200.0
2013-12-09 10:20:00,12.26,12.26,12.24,12.25,873600.0,11.5672,11.5672,11.5483,11.5578,873600.0
2013-12-09 10:30:00,12.25,12.26,12.23,12.25,1149600.0,11.5578,11.5672,11.5389,11.5578,1149600.0
2013-12-09 10:40:00,12.26,12.26,12.24,12.24,770400.0,11.5672,11.5672,11.5483,11.5483,770400.0
2013-12-09 10:50:00,12.24,12.28,12.24,12.26,700800.0,11.5483,11.5861,11.5483,11.5672,700800.0
2013-12-09 11:00:00,12.26,12.28,12.26,12.27,642400.0,11.5672,11.5861,11.5672,11.5766,642400.0
2013-12-09 11:10:00,12.27,12.29,12.26,12.28,564000.0,11.5766,11.5955,11.5672,11.5861,564000.0
2013-12-09 11:20:00,12.27,12.3,12.27,12.28,645600.0,11.5766,11.605,11.5766,11.5861,645600.0
2013-12-09 11:30:00,12.28,12.29,12.27,12.28,737600.0,11.5861,11.5955,11.5766,11.5861,737600.0
2013-12-09 11:40:00,12.28,12.28,12.27,12.27,300800.0,11.5861,11.5861,11.5766,11.5766,300800.0
2013-12-09 11:50:00,12.27,12.28,12.27,12.28,227200.0,11.5766,11.5861,11.5766,11.5861,227200.0
2013-12-09 12:00:00,12.27,12.28,12.26,12.26,781600.0,11.5766,11.5861,11.5672,11.5672,781600.0
2013-12-09 12:10:00,12.27,12.27,12.26,12.27,532000.0,11.5766,11.5766,11.5672,11.5766,532000.0
2013-12-09 12:20:00,12.27,12.27,12.26,12.26,346400.0,11.5766,11.5766,11.5672,11.5672,346400.0
2013-12-09 12:30:00,12.26,12.27,12.26,12.27,274400.0,11.5672,11.5766,11.5672,11.5766,274400.0
2013-12-09 12:40:00,12.27,12.28,12.27,12.27,562400.0,11.5766,11.5861,11.5766,11.5766,562400.0
2013-12-09 12:50:00,12.27,12.28,12.27,12.27,418400.0,11.5766,11.5861,11.5766,11.5766,418400.0
2013-12-09 13:00:00,12.27,12.28,12.26,12.27,348000.0,11.5766,11.5861,11.5672,11.5766,348000.0
2013-12-09 13:10:00,12.27,12.28,12.27,12.28,540000.0,11.5766,11.5861,11.5766,11.5861,540000.0
2013-12-09 13:20:00,12.28,12.3,12.28,12.29,748800.0,11.5861,11.605,11.5861,11.5955,748800.0
2013-12-09 13:30:00,12.29,12.29,12.28,12.29,564000.0,11.5955,11.5955,11.5861,11.5955,564000.0
2013-12-09 13:40:00,12.29,12.29,12.28,12.28,520800.0,11.5955,11.5955,11.5861,11.5861,520800.0
2013-12-09 13:50:00,12.28,12.28,12.26,12.27,492000.0,11.5861,11.5861,11.5672,11.5766,492000.0
2013-12-09 14:00:00,12.27,12.27,12.26,12.27,392000.0,11.5766,11.5766,11.5672,11.5766,392000.0
2013-12-09 14:10:00,12.26,12.27,12.25,12.25,480000.0,11.5672,11.5766,11.5578,11.5578,480000.0
2013-12-09 14:20:00,12.25,12.26,12.24,12.26,847200.0,11.5578,11.5672,11.5483,11.5672,847200.0
2013-12-09 14:30:00,12.26,12.27,12.26,12.26,857600.0,11.5672,11.5766,11.5672,11.5672,857600.0
2013-12-09 14:40:00,12.26,12.28,12.26,12.27,708800.0,11.5672,11.5861,11.5672,11.5766,708800.0
2013-12-09 14:50:00,12.27,12.27,12.25,12.26,490400.0,11.5766,11.5766,11.5578,11.5672,490400.0
2013-12-09 15:00:00,12.26,12.26,12.25,12.26,549600.0,11.5672,11.5672,11.5578,11.5672,549600.0
2013-12-09 15:10:00,12.26,12.27,12.26,12.26,459200.0,11.5672,11.5766,11.5672,11.5672,459200.0
2013-12-09 15:20:00,12.26,12.26,12.23,12.24,768800.0,11.5672,11.5672,11.5389,11.5483,768800.0
2013-12-09 15:30:00,12.24,12.25,12.24,12.24,662400.0,11.5483,11.5578,11.5483,11.5483,662400.0
2013-12-09 15:40:00,12.24,12.26,12.24,12.26,1016000.0,11.5483,11.5672,11.5483,11.5672,1016000.0
2013-12-09 15:50:00,12.26,12.26,12.24,12.26,1490400.0,11.5672,11.5672,11.5483,11.5672,1490400.0
2013-12-10 09:30:00,12.21,12.23,12.2,12.21,2406400.0,11.52,11.5389,11.5106,11.52,2406400.0
2013-12-10 09:40:00,12.22,12.22,12.2,12.22,1631200.0,11.5295,11.5295,11.5106,11.5295,1631200.0
2013-12-10 09:50:00,12.22,12.24,12.19,12.22,1633600.0,11.5295,11.5483,11.5012,11.5295,1633600.0
2013-12-10 10:00:00,12.22,12.25,12.21,12.24,2087200.0,11.5295,11.5578,11.52,11.5483,2087200.0
2013-12-10 10:10:00,12.24,12.25,12.23,12.23,1922400.0,11.5483,11.5578,11.5389,11.5389,1922400.0
2013-12-10 10:20:00,12.23,12.24,12.22,12.23,1128000.0,11.5389,11.5483,11.5295,11.5389,1128000.0
2013-12-10 10:30:00,12.23,12.26,12.22,12.25,1677600.0,11.5389,11.5672,11.5295,11.5578,1677600.0
2013-12-10 10:40:00,12.25,12.26,12.24,12.24,1480800.0,11.5578,11.5672,11.5483,11.5483,1480800.0
2013-12-10 10:50:00,12.24,12.26,12.23,12.23,1158400.0,11.5483,11.5672,11.5389,11.5389,1158400.0
2013-12-10 11:00:00,12.23,12.24,12.21,12.22,973600.0,11.5389,11.5483,11.52,11.5295,973600.0
2013-12-10 11:10:00,12.22,12.23,12.2,12.22,758400.0,11.5295,11.5389,11.5106,11.5295,758400.0
2013-12-10 11:20:00,12.22,12.23,12.21,12.21,752000.0,11.5295,11.5389,11.52,11.52,752000.0
2013-12-10 11:30:00,12.21,12.21,12.19,12.2,1368000.0,11.52,11.52,11.5012,11.5106,1368000.0
2013-12-10 11:40:00,12.2,12.21,12.2,12.2,736000.0,11.5106,11.52,11.5106,11.5106,736000.0
2013-12-10 11:50:00,12.2,12.2,12.18,12.19,1016000.0,11.5106,11.5106,11.4917,11.5012,1016000.0
2013-12-10 12:00:00,12.19,12.19,12.17,12.17,1669600.0,11.5012,11.5012,11.4823,11.4823,1669600.0
2013-12-10 12:10:00,12.17,12.19,12.17,12.19,1500000.0,11.4823,11.5012,11.4823,11.5012,1500000.0
2013-12-10 12:20:00,12.19,12.2,12.19,12.2,557600.0,11.5012,11.5106,11.5012,11.5106,557600.0
2013-12-10 12:30:00,12.2,12.2,12.19,12.19,615200.0,11.5106,11.5106,11.5012,11.5012,615200.0
2013-12-10 12:40:00,12.19,12.2,12.19,12.2,627200.0,11.5012,11.5106,11.5012,11.5106,627200.0
2013-12-10 12:50:00,12.2,12.22,12.2,12.21,889600.0,11.5106,11.5295,11.5106,11.52,889600.0
2013-12-10 13:00:00,12.21,12.22,12.21,12.21,567200.0,11.52,11.5295,11.52,11.52,567200.0
2013-12-10 13:10:00,12.21,12.22,12.21,12.21,296800.0,11.52,11.5295,11.52,11.52,296800.0
2013-12-10 13:20:00,12.21,12.21,12.18,12.19,867200.0,11.52,11.52,11.4917,11.5012,867200.0
2013-12-10 13:30:00,12.19,12.2,12.18,12.19,713600.0,11.5012,11.5106,11.4917,11.5012,713600.0
2013-12-10 13:40:00,12.19,12.19,12.18,12.19,568800.0,11.5012,11.5012,11.4917,11.5012,568800.0
2013-12-10 13:50:00,12.2,12.2,12.16,12.18,1125600.0,11.5106,11.5106,11.4729,11.4917,1125600.0
2013-12-10 14:00:00,12.17,12.19,12.17,12.19,661600.0,11.4823,11.5012,11.4823,11.5012,661600.0
2013-12-10 14:10:00,12.19,12.19,12.18,12.19,474400.0,11.5012,11.5012,11.4917,11.5012,474400.0
2013-12-10 14:20:00,12.19,12.19,12.18,12.19,712800.0,11.5012,11.5012,11.4917,11.5012,712800.0
2013-12-10 14:30:00,12.19,12.2,12.18,12.2,1009600.0,11.5012,11.5106,11.4917,11.5106,1009600.0
2013-12-10 14:40:00,12.2,12.2,12.17,12.18,705600.0,11.5106,11.5106,11.4823,11.4917,705600.0
2013-12-10 14:50:00,12.18,12.2,12.18,12.2,1186400.0,11.4917,11.5106,11.4917,11.5106,1186400.0
2013-12-10 15:00:00,12.2,12.22,12.2,12.21,1108800.0,11.5106,11.5295,11.5106,11.52,1108800.0
2013-12-10 15:10:00,12.21,12.22,12.2,12.2,1284800.0,11.52,11.5295,11.5106,11.5106,1284800.0
2013-12-10 15:20:00,12.2,12.22,12.2,12.21,1307200.0,11.5106,11.5295,11.5106,11.52,1307200.0
2013-12-10 15:30:00,12.21,12.22,12.19,12.2,1081600.0,11.52,11.5295,11.5012,11.5106,1081600.0
2013-12-10 15:40:00,12.2,12.21,12.18,12.19,1671200.0,11.5106,11.52,11.4917,11.5012,1671200.0
2013-12-10 15:50:00,12.19,12.19,12.17,12.17,1921600.0,11.5012,11.5012,11.4823,11.4823,1921600.0
2013-12-11 09:30:00,12.18,12.19,12.15,12.15,3690400.0,11.4917,11.5012,11.4634,11.4634,3690400.0
2013-12-11 09:40:00,12.15,12.15,12.1,12.11,2560000.0,11.4634,11.4634,11.4163,11.4257,2560000.0
2013-12-11 09:50:00,12.11,12.12,12.08,12.12,2522400.0,11.4257,11.4351,11.3974,11.4351,2522400.0
2013-12-11 10:00:00,12.11,12.12,12.05,12.07,2749600.0,11.4257,11.4351,11.3691,11.3879,2749600.0
2013-12-11 10:10:00,12.07,12.09,12.06,12.06,1176000.0,11.3879,11.4068,11.3785,11.3785,1176000.0
2013-12-11 10:20:00,12.06,12.09,12.03,12.03,3033600.0,11.3785,11.4068,11.3502,11.3502,3033600.0
2013-12-11 10:30:00,12.03,12.06,12.03,12.05,2615200.0,11.3502,11.3785,11.3502,11.3691,2615200.0
2013-12-11 10:40:00,12.05,12.06,12.04,12.04,1466400.0,11.3691,11.3785,11.3596,11.3596,1466400.0
2013-12-11 10:50:00,12.04,12.07,12.04,12.06,1148000.0,11.3596,11.3879,11.3596,11.3785,1148000.0
2013-12-11 11:00:00,12.06,12.07,12.05,12.05,883200.0,11.3785,11.3879,11.3691,11.3691,883200.0
2013-12-11 11:10:00,12.05,12.06,12.03,12.04,872800.0,11.3691,11.3785,11.3502,11.3596,872800.0
2013-12-11 11:20:00,12.04,12.04,12.01,12.03,1489600.0,11.3596,11.3596,11.3313,11.3502,1489600.0
2013-12-11 11:30:00,12.03,12.03,12.01,12.02,1324800.0,11.3502,11.3502,11.3313,11.3408,1324800.0
2013-12-11 11:40:00,12.02,12.03,12.01,12.03,1008000.0,11.3408,11.3502,11.3313,11.3502,1008000.0
2013-12-11 11:50:00,12.03,12.03,12.0,12.03,944800.0,11.3502,11.3502,11.3219,11.3502,944800.0
2013-12-11 12:00:00,12.03,12.03,11.99,12.0,1048800.0,11.3502,11.3502,11.3125,11.3219,1048800.0
2013-12-11 12:10:00,12.0,12.01,11.97,11.98,1452000.0,11.3219,11.3313,11.2936,11.303,1452000.0
2013-12-11 12:20:00,11.98,11.99,11.96,11.97,1288800.0,11.303,11.3125,11.2842,11.2936,1288800.0
2013-12-11 12:30:00,11.97,11.99,11.96,11.99,1301600.0,11.2936,11.3125,11.2842,11.3125,1301600.0
2013-12-11 12:40:00,11.99,12.0,11.98,11.99,612000.0,11.3125,11.3219,11.303,11.3125,612000.0
2013-12-11 12:50:00,11.99,12.0,11.98,11.99,566400.0,11.3125,11.3219,11.303,11.3125,566400.0
2013-12-11 13:00:00,11.99,12.02,11.99,12.01,1273600.0,11.3125,11.3408,11.3125,11.3313,1273600.0
2013-12-11 13:10:00,12.01,12.02,11.99,11.99,618400.0,11.3313,11.3408,11.3125,11.3125,618400.0
2013-12-11 13:20:00,12.0,12.0,11.98,11.98,624800.0,11.3219,11.3219,11.303,11.303,624800.0
2013-12-11 13:30:00,11.98,12.01,11.98,12.01,1042400.0,11.303,11.3313,11.303,11.3313,1042400.0
2013-12-11 13:40:00,12.01,12.04,12.01,12.02,896800.0,11.3313,11.3596,11.3313,11.3408,896800.0
2013-12-11 13:50:00,12.02,12.04,12.01,12.03,648800.0,11.3408,11.3596,11.3313,11.3502,648800.0
2013-12-11 14:00:00,12.03,12.04,12.0,12.01,601600.0,11.3502,11.3596,11.3219,11.3313,601600.0
2013-12-11 14:10:00,12.01,12.01,11.98,11.98,1143200.0,11.3313,11.3313,11.303,11.303,1143200.0
2013-12-11 14:20:00,11.98,12.0,11.97,12.0,984000.0,11.303,11.3219,11.2936,11.3219,984000.0
2013-12-11 14:30:00,12.0,12.0,11.97,11.98,846400.0,11.3219,11.3219,11.2936,11.303,846400.0
2013-12-11 14:40:00,11.98,12.01,11.97,12.0,1598400.0,11.303,11.3313,11.2936,11.3219,1598400.0
2013-12-11 14:50:00,12.0,12.0,11.96,11.97,1052800.0,11.3219,11.3219,11.2842,11.2936,1052800.0
2013-12-11 15:00:00,11.97,11.98,11.95,11.96,1376800.0,11.2936,11.303,11.2747,11.2842,1376800.0
2013-12-11 15:10:00,11.97,11.97,11.93,11.94,2320800.0,11.2936,11.2936,11.2559,11.2653,2320800.0
2013-12-11 15:20:00,11.94,11.95,11.92,11.93,3094400.0,11.2653,11.2747,11.2464,11.2559,3094400.0
2013-12-11 15:30:00,11.93,11.94,11.91,11.91,2242400.0,11.2559,11.2653,11.237,11.237,2242400.0
2013-12-11 15:40:00,11.91,11.92,11.87,11.9,2983200.0,11.237,11.2464,11.1993,11.2276,2983200.0
2013-12-11 15:50:00,11.89,11.91,11.87,11.9,3889600.0,11.2181,11.237,11.1993,11.2276,3889600.0
2013-12-12 09:30:00,11.89,11.92,11.88,11.9,4485600.0,11.2181,11.2464,11.2087,11.2276,4485600.0
2013-12-12 09:40:00,11.9,11.92,11.86,11.86,2580800.0,11.2276,11.2464,11.1898,11.1898,2580800.0
2013-12-12 09:50:00,11.86,11.88,11.84,11.87,2484800.0,11.1898,11.2087,11.1709,11.1993,2484800.0
2013-12-12 10:00:00,11.86,11.88,11.86,11.86,1440000.0,11.1898,11.2087,11.1898,11.1898,1440000.0
2013-12-12 10:10:00,11.86,11.86,11.82,11.83,2209600.0,11.1898,11.1898,11.1521,11.1615,2209600.0
2013-12-12 10:20:00,11.83,11.86,11.83,11.85,1517600.0,11.1615,11.1898,11.1615,11.1804,1517600.0
2013-12-12 10:30:00,11.85,11.87,11.84,11.87,1812800.0,11.1804,11.1993,11.1709,11.1993,1812800.0
2013-12-12 10:40:00,11.87,11.87,11.85,11.87,2426400.0,11.1993,11.1993,11.1804,11.1993,2426400.0
2013-12-12 10:50:00,11.87,11.88,11.85,11.87,1801600.0,11.1993,11.2087,11.1804,11.1993,1801600.0
2013-12-12 11:00:00,11.87,11.9,11.86,11.89,2138400.0,11.1993,11.2276,11.1898,11.2181,2138400.0
2013-12-12 11:10:00,11.89,11.9,11.87,11.88,1059200.0,11.2181,11.2276,11.1993,11.2087,1059200.0
2013-12-12 11:20:00,11.88,11.89,11.84,11.85,2148000.0,11.2087,11.2181,11.1709,11.1804,2148000.0
2013-12-12 11:30:00,11.85,11.87,11.85,11.87,774400.0,11.1804,11.1993,11.1804,11.1993,774400.0
2013-12-12 11:40:00,11.87,11.87,11.84,11.85,470400.0,11.1993,11.1993,11.1709,11.1804,470400.0
2013-12-12 11:50:00,11.85,11.86,11.84,11.84,780000.0,11.1804,11.1898,11.1709,11.1709,780000.0
2013-12-12 12:00:00,11.84,11.84,11.81,11.83,922400.0,11.1709,11.1709,11.1426,11.1615,922400.0
2013-12-12 12:10:00,11.83,11.85,11.81,11.82,794400.0,11.1615,11.1804,11.1426,11.1521,794400.0
2013-12-12 12:20:00,11.82,11.82,11.77,11.79,2332800.0,11.1521,11.1521,11.1049,11.1238,2332800.0
2013-12-12 12:30:00,11.79,11.8,11.78,11.79,788800.0,11.1238,11.1332,11.1143,11.1238,788800.0
2013-12-12 12:40:00,11.79,11.82,11.78,11.81,1098400.0,11.1238,11.1521,11.1143,11.1426,1098400.0
2013-12-12 12:50:00,11.81,11.82,11.8,11.81,580000.0,11.1426,11.1521,11.1332,11.1426,580000.0
2013-12-12 13:00:00,11.81,11.84,11.81,11.83,768000.0,11.1426,11.1709,11.1426,11.1615,768000.0
2013-12-12 13:10:00,11.83,11.85,11.83,11.84,899200.0,11.1615,11.1804,11.1615,11.1709,899200.0
2013-12-12 13:20:00,11.84,11.85,11.83,11.84,476000.0,11.1709,11.1804,11.1615,11.1709,476000.0
2013-12-12 13:30:00,11.84,11.85,11.83,11.85,1656800.0,11.1709,11.1804,11.1615,11.1804,1656800.0
2013-12-12 13:40:00,11.85,11.86,11.85,11.85,807200.0,11.1804,11.1898,11.1804,11.1804,807200.0
2013-12-12 13:50:00,11.85,11.85,11.84,11.85,596800.0,11.1804,11.1804,11.1709,11.1804,596800.0
2013-12-12 14:00:00,11.85,11.89,11.85,11.88,1102400.0,11.1804,11.2181,11.1804,11.2087,1102400.0
2013-12-12 14:10:00,11.88,11.89,11.88,11.88,717600.0,11.2087,11.2181,11.2087,11.2087,717600.0
2013-12-12 14:20:00,11.88,11.9,11.88,11.89,476000.0,11.2087,11.2276,11.2087,11.2181,476000.0
2013-12-12 14:30:00,11.89,11.9,11.87,11.88,750400.0,11.2181,11.2276,11.1993,11.2087,750400.0
2013-12-12 14:40:00,11.88,11.89,11.87,11.88,643200.0,11.2087,11.2181,11.1993,11.2087,643200.0
2013-12-12 14:50:00,11.88,11.92,11.87,11.9,1327200.0,11.2087,11.2464,11.1993,11.2276,1327200.0
2013-12-12 15:00:00,11.9,11.9,11.87,11.88,966400.0,11.2276,11.2276,11.1993,11.2087,966400.0
2013-12-12 15:10:00,11.87,11.88,11.86,11.87,694400.0,11.1993,11.2087,11.1898,11.1993,694400.0
2013-12-12 15:20:00,11.87,11.9,11.86,11.89,1249600.0,11.1993,11.2276,11.1898,11.2181,1249600.0
2013-12-12 15:30:00,11.89,11.9,11.86,11.86,894400.0,11.2181,11.2276,11.1898,11.1898,894400.0
2013-12-12 15:40:00,11.86,11.86,11.83,11.84,1876800.0,11.1898,11.1898,11.1615,11.1709,1876800.0
2013-12-12 15:50:00,11.84,11.84,11.81,11.83,2760000.0,11.1709,11.1709,11.1426,11.1615,2760000.0
2013-12-13 09:30:00,11.87,11.89,11.86,11.88,2205600.0,11.1993,11.2181,11.1898,11.2087,2205600.0
2013-12-13 09:40:00,11.88,11.88,11.83,11.85,2789600.0,11.2087,11.2087,11.1615,11.1804,2789600.0
2013-12-13 09:50:00,11.84,11.85,11.8,11.81,2122400.0,11.1709,11.1804,11.1332,11.1426,2122400.0
2013-12-13 10:00:00,11.81,11.84,11.81,11.83,1554400.0,11.1426,11.1709,11.1426,11.1615,1554400.0
2013-12-13 10:10:00,11.83,11.84,11.78,11.79,1616000.0,11.1615,11.1709,11.1143,11.1238,1616000.0
2013-12-13 10:20:00,11.79,11.8,11.77,11.8,1317600.0,11.1238,11.1332,11.1049,11.1332,1317600.0
2013-12-13 10:30:00,11.8,11.83,11.8,11.83,1250400.0,11.1332,11.1615,11.1332,11.1615,1250400.0
2013-12-13 10:40:00,11.83,11.83,11.81,11.81,1206400.0,11.1615,11.1615,11.1426,11.1426,1206400.0
2013-12-13 10:50:00,11.81,11.83,11.81,11.81,833600.0,11.1426,11.1615,11.1426,11.1426,833600.0
2013-12-13 11:00:00,11.81,11.82,11.79,11.8,1076800.0,11.1426,11.1521,11.1238,11.1332,1076800.0
2013-12-13 11:10:00,11.79,11.83,11.79,11.83,2366400.0,11.1238,11.1615,11.1238,11.1615,2366400.0
2013-12-13 11:20:00,11.83,11.83,11.81,11.81,2102400.0,11.1615,11.1615,11.1426,11.1426,2102400.0
2013-12-13 11:30:00,11.81,11.81,11.8,11.81,857600.0,11.1426,11.1426,11.1332,11.1426,857600.0
2013-12-13 11:40:00,11.81,11.83,11.8,11.81,801600.0,11.1426,11.1615,11.1332,11.1426,801600.0
2013-12-13 11:50:00,11.81,11.83,11.81,11.82,580000.0,11.1426,11.1615,11.1426,11.1521,580000.0
2013-12-13 12:00:00,11.82,11.83,11.81,11.81,998400.0,11.1521,11.1615,11.1426,11.1426,998400.0
2013-12-13 12:10:00,11.81,11.83,11.81,11.83,1084800.0,11.1426,11.1615,11.1426,11.1615,1084800.0
2013-12-13 12:20:00,11.83,11.86,11.83,11.86,1232800.0,11.1615,11.1898,11.1615,11.1898,1232800.0
2013-12-13 12:30:00,11.86,11.86,11.85,11.85,588800.0,11.1898,11.1898,11.1804,11.1804,588800.0
2013-12-13 12:40:00,11.85,11.85,11.84,11.84,602400.0,11.1804,11.1804,11.1709,11.1709,602400.0
2013-12-13 12:50:00,11.84,11.85,11.83,11.84,689600.0,11.1709,11.1804,11.1615,11.1709,689600.0
2013-12-13 13:00:00,11.84,11.86,11.84,11.84,535200.0,11.1709,11.1898,11.1709,11.1709,535200.0
2013-12-13 13:10:00,11.84,11.86,11.84,11.86,610400.0,11.1709,11.1898,11.1709,11.1898,610400.0
2013-12-13 13:20:00,11.85,11.86,11.85,11.86,584000.0,11.1804,11.1898,11.1804,11.1898,584000.0
2013-12-13 13:30:00,11.86,11.87,11.85,11.86,1733600.0,11.1898,11.1993,11.1804,11.1898,1733600.0
2013-12-13 13:40:00,11.86,11.87,11.85,11.86,1341600.0,11.1898,11.1993,11.1804,11.1898,1341600.0
2013-12-13 13:50:00,11.86,11.86,11.84,11.84,1782400.0,11.1898,11.1898,11.1709,11.1709,1782400.0
2013-12-13 14:00:00,11.84,11.85,11.8,11.81,1315200.0,11.1709,11.1804,11.1332,11.1426,1315200.0
2013-12-13 14:10:00,11.81,11.81,11.79,11.8,1524800.0,11.1426,11.1426,11.1238,11.1332,1524800.0
2013-12-13 14:20:00,11.8,11.8,11.78,11.79,984800.0,11.1332,11.1332,11.1143,11.1238,984800.0
2013-12-13 14:30:00,11.79,11.8,11.79,11.8,667200.0,11.1238,11.1332,11.1238,11.1332,667200.0
2013-12-13 14:40:00,11.8,11.82,11.8,11.81,676800.0,11.1332,11.1521,11.1332,11.1426,676800.0
2013-12-13 14:50:00,11.81,11.84,11.81,11.83,1246400.0,11.1426,11.1709,11.1426,11.1615,1246400.0
2013-12-13 15:00:00,11.83,11.85,11.83,11.84,1058400.0,11.1615,11.1804,11.1615,11.1709,1058400.0
2013-12-13 15:10:00,11.84,11.85,11.84,11.85,909600.0,11.1709,11.1804,11.1709,11.1804,909600.0
2013-12-13 15:20:00,11.85,11.87,11.85,11.87,1521600.0,11.1804,11.1993,11.1804,11.1993,1521600.0
2013-12-13 15:30:00,11.86,11.87,11.82,11.83,2847200.0,11.1898,11.1993,11.1521,11.1615,2847200.0
2013-12-13 15:40:00,11.82,11.85,11.82,11.84,2628800.0,11.1521,11.1804,11.1521,11.1709,2628800.0
2013-12-13 15:50:00,11.84,11.85,11.81,11.81,4100800.0,11.1709,11.1804,11.1426,11.1426,4100800.0
2013-12-16 09:30:00,11.93,12.02,11.92,12.01,4479200.0,11.2559,11.3408,11.2464,11.3313,4479200.0
2013-12-16 09:40:00,12.01,12.03,11.99,12.01,2900000.0,11.3313,11.3502,11.3125,11.3313,2900000.0
2013-12-16 09:50:00,12.02,12.04,12.02,12.03,2847200.0,11.3408,11.3596,11.3408,11.3502,2847200.0
2013-12-16 10:00:00,12.03,12.04,12.01,12.01,1456800.0,11.3502,11.3596,11.3313,11.3313,1456800.0
2013-12-16 10:10:00,12.01,12.02,11.99,12.0,1380000.0,11.3313,11.3408,11.3125,11.3219,1380000.0
2013-12-16 10:20:00,12.0,12.01,11.99,12.0,920000.0,11.3219,11.3313,11.3125,11.3219,920000.0
2013-12-16 10:30:00,12.01,12.01,11.97,11.97,1532000.0,11.3313,11.3313,11.2936,11.2936,1532000.0
2013-12-16 10:40:00,11.97,11.99,11.97,11.98,1290400.0,11.2936,11.3125,11.2936,11.303,1290400.0
2013-12-16 10:50:00,11.97,11.99,11.97,11.98,900000.0,11.2936,11.3125,11.2936,11.303,900000.0
2013-12-16 11:00:00,11.98,11.98,11.96,11.96,2181600.0,11.303,11.303,11.2842,11.2842,2181600.0
2013-12-16 11:10:00,11.96,11.99,11.96,11.97,1331200.0,11.2842,11.3125,11.2842,11.2936,1331200.0
2013-12-16 11:20:00,11.98,11.99,11.97,11.99,1532800.0,11.303,11.3125,11.2936,11.3125,1532800.0
2013-12-16 11:30:00,11.99,11.99,11.97,11.97,916800.0,11.3125,11.3125,11.2936,11.2936,916800.0
2013-12-16 11:40:00,11.97,11.99,11.97,11.98,932000.0,11.2936,11.3125,11.2936,11.303,932000.0
2013-12-16 11:50:00,11.98,11.99,11.98,11.99,524800.0,11.303,11.3125,11.303,11.3125,524800.0
2013-12-16 12:00:00,11.99,11.99,11.96,11.97,828800.0,11.3125,11.3125,11.2842,11.2936,828800.0
2013-12-16 12:10:00,11.97,11.98,11.95,11.96,1075200.0,11.2936,11.303,11.2747,11.2842,1075200.0
2013-12-16 12:20:00,11.96,11.97,11.95,11.96,882400.0,11.2842,11.2936,11.2747,11.2842,882400.0
2013-12-16 12:30:00,11.96,11.98,11.96,11.97,516800.0,11.2842,11.303,11.2842,11.2936,516800.0
2013-12-16 12:40:00,11.97,11.98,11.97,11.97,657600.0,11.2936,11.303,11.2936,11.2936,657600.0
2013-12-16 12:50:00,11.97,11.98,11.96,11.96,848000.0,11.2936,11.303,11.2842,11.2842,848000.0
2013-12-16 13:00:00,11.96,11.97,11.93,11.95,1488800.0,11.2842,11.2936,11.2559,11.2747,1488800.0
2013-12-16 13:10:00,11.95,11.95,11.94,11.95,1066400.0,11.2747,11.2747,11.2653,11.2747,1066400.0
2013-12-16 13:20:00,11.95,11.97,11.93,11.96,2299200.0,11.2747,11.2936,11.2559,11.2842,2299200.0
2013-12-16 13:30:00,11.96,11.97,11.95,11.96,659200.0,11.2842,11.2936,11.2747,11.2842,659200.0
2013-12-16 13:40:00,11.96,11.97,11.95,11.96,1081600.0,11.2842,11.2936,11.2747,11.2842,1081600.0
2013-12-16 13:50:00,11.96,11.99,11.96,11.98,948000.0,11.2842,11.3125,11.2842,11.303,948000.0
2013-12-16 14:00:00,11.99,12.01,11.98,12.0,952800.0,11.3125,11.3313,11.303,11.3219,952800.0
2013-12-16 14:10:00,12.0,12.01,11.99,11.99,1168800.0,11.3219,11.3313,11.3125,11.3125,1168800.0
2013-12-16 14:20:00,11.99,12.0,11.99,11.99,437600.0,11.3125,11.3219,11.3125,11.3125,437600.0
2013-12-16 14:30:00,12.0,12.0,11.98,11.98,814400.0,11.3219,11.3219,11.303,11.303,814400.0
2013-12-16 14:40:00,11.98,11.99,11.98,11.98,1052800.0,11.303,11.3125,11.303,11.303,1052800.0
2013-12-16 14:50:00,11.98,12.0,11.98,11.99,704000.0,11.303,11.3219,11.303,11.3125,704000.0
2013-12-16 15:00:00,11.99,11.99,11.98,11.99,1167200.0,11.3125,11.3125,11.303,11.3125,1167200.0
2013-12-16 15:10:00,11.99,12.0,11.98,11.99,712800.0,11.3125,11.3219,11.303,11.3125,712800.0
2013-12-16 15:20:00,11.99,11.99,11.97,11.97,1341600.0,11.3125,11.3125,11.2936,11.2936,1341600.0
2013-12-16 15:30:00,11.97,11.98,11.96,11.97,985600.0,11.2936,11.303,11.2842,11.2936,985600.0
2013-12-16 15:40:00,11.97,11.99,11.97,11.98,1612000.0,11.2936,11.3125,11.2936,11.303,1612000.0
2013-12-16 15:50:00,11.97,11.98,11.96,11.96,2553600.0,11.2936,11.303,11.2842,11.2842,2553600.0
2013-12-17 09:30:00,11.98,11.99,11.91,11.91,3032000.0,11.303,11.3125,11.237,11.237,3032000.0
2013-12-17 09:40:00,11.91,11.92,11.89,11.91,2600800.0,11.237,11.2464,11.2181,11.237,2600800.0
2013-12-17 09:50:00,11.91,11.94,11.88,11.93,2142400.0,11.237,11.2653,11.2087,11.2559,2142400.0
2013-12-17 10:00:00,11.93,11.94,11.92,11.93,1332800.0,11.2559,11.2653,11.2464,11.2559,1332800.0
2013-12-17 10:10:00,11.93,11.95,11.91,11.92,1528800.0,11.2559,11.2747,11.237,11.2464,1528800.0
2013-12-17 10:20:00,11.91,11.93,11.91,11.92,996800.0,11.237,11.2559,11.237,11.2464,996800.0
2013-12-17 10:30:00,11.91,11.93,11.9,11.93,1930400.0,11.237,11.2559,11.2276,11.2559,1930400.0
2013-12-17 10:40:00,11.93,11.93,11.87,11.87,3093600.0,11.2559,11.2559,11.1993,11.1993,3093600.0
2013-12-17 10:50:00,11.87,11.88,11.85,11.87,2191200.0,11.1993,11.2087,11.1804,11.1993,2191200.0
2013-12-17 11:00:00,11.87,11.87,11.84,11.86,956000.0,11.1993,11.1993,11.1709,11.1898,956000.0
2013-12-17 11:10:00,11.86,11.87,11.85,11.86,964800.0,11.1898,11.1993,11.1804,11.1898,964800.0
2013-12-17 11:20:00,11.86,11.87,11.84,11.84,1130400.0,11.1898,11.1993,11.1709,11.1709,1130400.0
2013-12-17 11:30:00,11.84,11.86,11.84,11.85,1394400.0,11.1709,11.1898,11.1709,11.1804,1394400.0
2013-12-17 11:40:00,11.86,11.87,11.84,11.87,739200.0,11.1898,11.1993,11.1709,11.1993,739200.0
2013-12-17 11:50:00,11.87,11.87,11.86,11.87,1024800.0,11.1993,11.1993,11.1898,11.1993,1024800.0
2013-12-17 12:00:00,11.87,11.87,11.86,11.86,559200.0,11.1993,11.1993,11.1898,11.1898,559200.0
2013-12-17 12:10:00,11.86,11.88,11.86,11.88,1176000.0,11.1898,11.2087,11.1898,11.2087,1176000.0
2013-12-17 12:20:00,11.88,11.88,11.87,11.88,701600.0,11.2087,11.2087,11.1993,11.2087,701600.0
2013-12-17 12:30:00,11.87,11.88,11.87,11.87,525600.0,11.1993,11.2087,11.1993,11.1993,525600.0
2013-12-17 12:40:00,11.87,11.89,11.87,11.89,604800.0,11.1993,11.2181,11.1993,11.2181,604800.0
2013-12-17 12:50:00,11.89,11.9,11.89,11.9,896800.0,11.2181,11.2276,11.2181,11.2276,896800.0
2013-12-17 13:00:00,11.9,11.9,11.89,11.89,564800.0,11.2276,11.2276,11.2181,11.2181,564800.0
2013-12-17 13:10:00,11.89,11.9,11.89,11.9,816000.0,11.2181,11.2276,11.2181,11.2276,816000.0
2013-12-17 13:20:00,11.9,11.9,11.89,11.9,603200.0,11.2276,11.2276,11.2181,11.2276,603200.0
2013-12-17 13:30:00,11.9,11.91,11.9,11.9,600800.0,11.2276,11.237,11.2276,11.2276,600800.0
2013-12-17 13:40:00,11.9,11.9,11.88,11.88,768000.0,11.2276,11.2276,11.2087,11.2087,768000.0
2013-12-17 13:50:00,11.88,11.89,11.88,11.89,540800.0,11.2087,11.2181,11.2087,11.2181,540800.0
2013-12-17 14:00:00,11.89,11.94,11.89,11.94,1047200.0,11.2181,11.2653,11.2181,11.2653,1047200.0
2013-12-17 14:10:00,11.93,11.95,11.93,11.93,1246400.0,11.2559,11.2747,11.2559,11.2559,1246400.0
2013-12-17 14:20:00,11.93,11.95,11.93,11.94,570400.0,11.2559,11.2747,11.2559,11.2653,570400.0
2013-12-17 14:30:00,11.94,11.94,11.9,11.9,1200000.0,11.2653,11.2653,11.2276,11.2276,1200000.0
2013-12-17 14:40:00,11.9,11.92,11.9,11.92,837600.0,11.2276,11.2464,11.2276,11.2464,837600.0
2013-12-17 14:50:00,11.92,11.92,11.9,11.91,1258400.0,11.2464,11.2464,11.2276,11.237,1258400.0
2013-12-17 15:00:00,11.91,11.92,11.91,11.92,845600.0,11.237,11.2464,11.237,11.2464,845600.0
2013-12-17 15:10:00,11.92,11.93,11.92,11.93,681600.0,11.2464,11.2559,11.2464,11.2559,681600.0
2013-12-17 15:20:00,11.93,11.94,11.92,11.92,1016800.0,11.2559,11.2653,11.2464,11.2464,1016800.0
2013-12-17 15:30:00,11.93,11.93,11.9,11.91,1329600.0,11.2559,11.2559,11.2276,11.237,1329600.0
2013-12-17 15:40:00,11.91,11.91,11.89,11.9,2063200.0,11.237,11.237,11.2181,11.2276,2063200.0
2013-12-17 15:50:00,11.9,11.91,11.88,11.88,2351200.0,11.2276,11.237,11.2087,11.2087,2351200.0
2013-12-18 09:30:00,11.92,11.94,11.9,11.93,1539200.0,11.2464,11.2653,11.2276,11.2559,1539200.0
2013-12-18 09:40:00,11.93,11.95,11.92,11.93,1914400.0,11.2559,11.2747,11.2464,11.2559,1914400.0
2013-12-18 09:50:00,11.94,11.94,11.9,11.92,3156800.0,11.2653,11.2653,11.2276,11.2464,3156800.0
2013-12-18 10:00:00,11.92,11.94,11.91,11.94,1178400.0,11.2464,11.2653,11.237,11.2653,1178400.0
2013-12-18 10:10:00,11.94,11.94,11.93,11.93,1879200.0,11.2653,11.2653,11.2559,11.2559,1879200.0
2013-12-18 10:20:00,11.93,11.93,11.92,11.92,597600.0,11.2559,11.2559,11.2464,11.2464,597600.0
2013-12-18 10:30:00,11.93,11.94,11.92,11.94,1480000.0,11.2559,11.2653,11.2464,11.2653,1480000.0
2013-12-18 10:40:00,11.94,11.94,11.91,11.91,1540800.0,11.2653,11.2653,11.237,11.237,1540800.0
2013-12-18 10:50:00,11.91,11.91,11.89,11.91,2088000.0,11.237,11.237,11.2181,11.237,2088000.0
2013-12-18 11:00:00,11.91,11.92,11.9,11.92,963200.0,11.237,11.2464,11.2276,11.2464,963200.0
2013-12-18 11:10:00,11.92,11.92,11.9,11.92,596800.0,11.2464,11.2464,11.2276,11.2464,596800.0
2013-12-18 11:20:00,11.92,11.92,11.9,11.9,676800.0,11.2464,11.2464,11.2276,11.2276,676800.0
2013-12-18 11:30:00,11.9,11.91,11.89,11.9,1146400.0,11.2276,11.237,11.2181,11.2276,1146400.0
2013-12-18 11:40:00,11.89,11.89,11.86,11.86,1385600.0,11.2181,11.2181,11.1898,11.1898,1385600.0
2013-12-18 11:50:00,11.86,11.88,11.86,11.87,1193600.0,11.1898,11.2087,11.1898,11.1993,1193600.0
2013-12-18 12:00:00,11.87,11.87,11.85,11.87,1081600.0,11.1993,11.1993,11.1804,11.1993,1081600.0
2013-12-18 12:10:00,11.87,11.88,11.87,11.88,1324000.0,11.1993,11.2087,11.1993,11.2087,1324000.0
2013-12-18 12:20:00,11.88,11.88,11.87,11.88,516000.0,11.2087,11.2087,11.1993,11.2087,516000.0
2013-12-18 12:30:00,11.88,11.88,11.86,11.87,767200.0,11.2087,11.2087,11.1898,11.1993,767200.0
2013-12-18 12:40:00,11.87,11.87,11.86,11.87,600000.0,11.1993,11.1993,11.1898,11.1993,600000.0
2013-12-18 12:50:00,11.87,11.87,11.85,11.85,1095200.0,11.1993,11.1993,11.1804,11.1804,1095200.0
2013-12-18 13:00:00,11.85,11.85,11.82,11.84,1676800.0,11.1804,11.1804,11.1521,11.1709,1676800.0
2013-12-18 13:10:00,11.84,11.84,11.79,11.81,2241600.0,11.1709,11.1709,11.1238,11.1426,2241600.0
2013-12-18 13:20:00,11.81,11.82,11.8,11.82,1190400.0,11.1426,11.1521,11.1332,11.1521,1190400.0
2013-12-18 13:30:00,11.82,11.82,11.81,11.82,1035200.0,11.1521,11.1521,11.1426,11.1521,1035200.0
2013-12-18 13:40:00,11.82,11.83,11.81,11.82,1226400.0,11.1521,11.1615,11.1426,11.1521,1226400.0
2013-12-18 13:50:00,11.82,11.89,11.82,11.86,1506400.0,11.1521,11.2181,11.1521,11.1898,1506400.0
2013-12-18 14:00:00,11.87,12.08,11.69,12.05,9020000.0,11.1993,11.3974,11.0294,11.3691,9020000.0
2013-12-18 14:10:00,12.05,12.06,11.97,12.01,5188800.0,11.3691,11.3785,11.2936,11.3313,5188800.0
2013-12-18 14:20:00,12.02,12.08,12.0,12.04,3003200.0,11.3408,11.3974,11.3219,11.3596,3003200.0
2013-12-18 14:30:00,12.05,12.17,12.04,12.17,3586400.0,11.3691,11.4823,11.3596,11.4823,3586400.0
2013-12-18 14:40:00,12.17,12.17,12.1,12.1,3944000.0,11.4823,11.4823,11.4163,11.4163,3944000.0
2013-12-18 14:50:00,12.1,12.15,12.1,12.14,1772000.0,11.4163,11.4634,11.4163,11.454,1772000.0
2013-12-18 15:00:00,12.14,12.15,12.12,12.13,1899200.0,11.454,11.4634,11.4351,11.4446,1899200.0
2013-12-18 15:10:00,12.14,12.23,12.14,12.22,2977600.0,11.454,11.5389,11.454,11.5295,2977600.0
2013-12-18 15:20:00,12.22,12.23,12.17,12.19,2224000.0,11.5295,11.5389,11.4823,11.5012,2224000.0
2013-12-18 15:30:00,12.19,12.26,12.18,12.26,2396000.0,11.5012,11.5672,11.4917,11.5672,2396000.0
2013-12-18 15:40:00,12.26,12.29,12.23,12.23,4032000.0,11.5672,11.5955,11.5389,11.5389,4032000.0
2013-12-18 15:50:00,12.23,12.3,12.23,12.29,4540000.0,11.5389,11.605,11.5389,11.5955,4540000.0
2013-12-19 09:30:00,12.23,12.26,12.21,12.24,4495200.0,11.5389,11.5672,11.52,11.5483,4495200.0
2013-12-19 09:40:00,12.24,12.25,12.21,12.22,3118400.0,11.5483,11.5578,11.52,11.5295,3118400.0
2013-12-19 09:50:00,12.22,12.22,12.2,12.22,1920000.0,11.5295,11.5295,11.5106,11.5295,1920000.0
2013-12-19 10:00:00,12.22,12.24,12.19,12.21,2456800.0,11.5295,11.5483,11.5012,11.52,2456800.0
2013-12-19 10:10:00,12.21,12.21,12.16,12.18,3234400.0,11.52,11.52,11.4729,11.4917,3234400.0
2013-12-19 10:20:00,12.18,12.21,12.18,12.21,2042400.0,11.4917,11.52,11.4917,11.52,2042400.0
2013-12-19 10:30:00,12.21,12.22,12.2,12.21,1772000.0,11.52,11.5295,11.5106,11.52,1772000.0
2013-12-19 10:40:00,12.21,12.25,12.2,12.24,2916800.0,11.52,11.5578,11.5106,11.5483,2916800.0
2013-12-19 10:50:00,12.24,12.24,12.23,12.23,1144800.0,11.5483,11.5483,11.5389,11.5389,1144800.0
2013-12-19 11:00:00,12.23,12.23,12.22,12.23,948000.0,11.5389,11.5389,11.5295,11.5389,948000.0
2013-12-19 11:10:00,12.23,12.23,12.22,12.22,1130400.0,11.5389,11.5389,11.5295,11.5295,1130400.0
2013-12-19 11:20:00,12.22,12.23,12.21,12.23,2029600.0,11.5295,11.5389,11.52,11.5389,2029600.0
2013-12-19 11:30:00,12.23,12.25,12.23,12.24,1697600.0,11.5389,11.5578,11.5389,11.5483,1697600.0
2013-12-19 11:40:00,12.25,12.25,12.24,12.24,1097600.0,11.5578,11.5578,11.5483,11.5483,1097600.0
2013-12-19 11:50:00,12.24,12.26,12.24,12.25,572000.0,11.5483,11.5672,11.5483,11.5578,572000.0
2013-12-19 12:00:00,12.25,12.25,12.23,12.24,1022400.0,11.5578,11.5578,11.5389,11.5483,1022400.0
2013-12-19 12:10:00,12.24,12.26,12.24,12.25,692000.0,11.5483,11.5672,11.5483,11.5578,692000.0
2013-12-19 12:20:00,12.25,12.27,12.25,12.26,1134400.0,11.5578,11.5766,11.5578,11.5672,1134400.0
2013-12-19 12:30:00,12.26,12.26,12.25,12.25,1226400.0,11.5672,11.5672,11.5578,11.5578,1226400.0
2013-12-19 12:40:00,12.25,12.26,12.25,12.25,936000.0,11.5578,11.5672,11.5578,11.5578,936000.0
2013-12-19 12:50:00,12.26,12.26,12.25,12.26,865600.0,11.5672,11.5672,11.5578,11.5672,865600.0
2013-12-19 13:00:00,12.26,12.27,12.24,12.27,988000.0,11.5672,11.5766,11.5483,11.5766,988000.0
2013-12-19 13:10:00,12.27,12.28,12.26,12.28,1558400.0,11.5766,11.5861,11.5672,11.5861,1558400.0
2013-12-19 13:20:00,12.28,12.28,12.28,12.28,620000.0,11.5861,11.5861,11.5861,11.5861,620000.0
2013-12-19 13:30:00,12.28,12.28,12.28,12.28,447200.0,11.5861,11.5861,11.5861,11.5861,447200.0
2013-12-19 13:40:00,12.28,12.28,12.26,12.27,860000.0,11.5861,11.5861,11.5672,11.5766,860000.0
2013-12-19 13:50:00,12.27,12.28,12.26,12.27,596800.0,11.5766,11.5861,11.5672,11.5766,596800.0
2013-12-19 14:00:00,12.27,12.28,12.27,12.28,496000.0,11.5766,11.5861,11.5766,11.5861,496000.0
2013-12-19 14:10:00,12.28,12.28,12.26,12.27,370400.0,11.5861,11.5861,11.5672,11.5766,370400.0
2013-12-19 14:20:00,12.27,12.27,12.24,12.24,747200.0,11.5766,11.5766,11.5483,11.5483,747200.0
2013-12-19 14:30:00,12.24,12.26,12.24,12.25,1029600.0,11.5483,11.5672,11.5483,11.5578,1029600.0
2013-12-19 14:40:00,12.26,12.27,12.26,12.26,818400.0,11.5672,11.5766,11.5672,11.5672,818400.0
2013-12-19 14:50:00,12.26,12.28,12.25,12.27,890400.0,11.5672,11.5861,11.5578,11.5766,890400.0
2013-12-19 15:00:00,12.27,12.29,12.27,12.27,1289600.0,11.5766,11.5955,11.5766,11.5766,1289600.0
2013-12-19 15:10:00,12.27,12.29,12.27,12.28,812000.0,11.5766,11.5955,11.5766,11.5861,812000.0
2013-12-19 15:20:00,12.28,12.28,12.26,12.27,806400.0,11.5861,11.5861,11.5672,11.5766,806400.0
2013-12-19 15:30:00,12.27,12.29,12.25,12.28,1338400.0,11.5766,11.5955,11.5578,11.5861,1338400.0
2013-12-19 15:40:00,12.28,12.29,12.26,12.26,2212000.0,11.5861,11.5955,11.5672,11.5672,2212000.0
2013-12-19 15:50:00,12.26,12.29,12.25,12.27,2020000.0,11.5672,11.5955,11.5578,11.5766,2020000.0
2013-12-20 09:30:00,12.29,12.37,12.29,12.35,3376000.0,11.5955,11.671,11.5955,11.6521,3376000.0
2013-12-20 09:40:00,12.35,12.39,12.35,12.37,2322400.0,11.6521,11.6899,11.6521,11.671,2322400.0
2013-12-20 09:50:00,12.38,12.38,12.37,12.37,1676800.0,11.6804,11.6804,11.671,11.671,1676800.0
2013-12-20 10:00:00,12.38,12.38,12.35,12.36,2178400.0,11.6804,11.6804,11.6521,11.6616,2178400.0
2013-12-20 10:10:00,12.36,12.37,12.35,12.37,940000.0,11.6616,11.671,11.6521,11.671,940000.0
2013-12-20 10:20:00,12.36,12.37,12.36,12.36,727200.0,11.6616,11.671,11.6616,11.6616,727200.0
2013-12-20 10:30:00,12.36,12.39,12.36,12.39,1055200.0,11.6616,11.6899,11.6616,11.6899,1055200.0
2013-12-20 10:40:00,12.39,12.4,12.38,12.4,1609600.0,11.6899,11.6993,11.6804,11.6993,1609600.0
2013-12-20 10:50:00,12.4,12.4,12.38,12.38,960000.0,11.6993,11.6993,11.6804,11.6804,960000.0
2013-12-20 11:00:00,12.38,12.4,12.37,12.39,1231200.0,11.6804,11.6993,11.671,11.6899,1231200.0
2013-12-20 11:10:00,12.39,12.4,12.39,12.4,906400.0,11.6899,11.6993,11.6899,11.6993,906400.0
2013-12-20 11:20:00,12.4,12.41,12.4,12.4,1205600.0,11.6993,11.7087,11.6993,11.6993,1205600.0
2013-12-20 11:30:00,12.4,12.42,12.4,12.42,1252800.0,11.6993,11.7182,11.6993,11.7182,1252800.0
2013-12-20 11:40:00,12.42,12.43,12.42,12.43,757600.0,11.7182,11.7276,11.7182,11.7276,757600.0
2013-12-20 11:50:00,12.43,12.44,12.42,12.43,1124000.0,11.7276,11.737,11.7182,11.7276,1124000.0
2013-12-20 12:00:00,12.43,12.43,12.42,12.43,672800.0,11.7276,11.7276,11.7182,11.7276,672800.0
2013-12-20 12:10:00,12.42,12.43,12.42,12.43,775200.0,11.7182,11.7276,11.7182,11.7276,775200.0
2013-12-20 12:20:00,12.43,12.45,12.43,12.44,839200.0,11.7276,11.7465,11.7276,11.737,839200.0
2013-12-20 12:30:00,12.44,12.45,12.44,12.45,298400.0,11.737,11.7465,11.737,11.7465,298400.0
2013-12-20 12:40:00,12.45,12.45,12.44,12.45,654400.0,11.7465,11.7465,11.737,11.7465,654400.0
2013-12-20 12:50:00,12.45,12.45,12.44,12.44,485600.0,11.7465,11.7465,11.737,11.737,485600.0
2013-12-20 13:00:00,12.44,12.45,12.44,12.44,348000.0,11.737,11.7465,11.737,11.737,348000.0
2013-12-20 13:10:00,12.44,12.45,12.44,12.44,461600.0,11.737,11.7465,11.737,11.737,461600.0
2013-12-20 13:20:00,12.44,12.45,12.44,12.44,295200.0,11.737,11.7465,11.737,11.737,295200.0
2013-12-20 13:30:00,12.44,12.45,12.43,12.43,1116000.0,11.737,11.7465,11.7276,11.7276,1116000.0
2013-12-20 13:40:00,12.44,12.44,12.43,12.44,1102400.0,11.737,11.737,11.7276,11.737,1102400.0
2013-12-20 13:50:00,12.44,12.46,12.44,12.46,1410400.0,11.737,11.7559,11.737,11.7559,1410400.0
2013-12-20 14:00:00,12.46,12.46,12.45,12.46,1192800.0,11.7559,11.7559,11.7465,11.7559,1192800.0
2013-12-20 14:10:00,12.46,12.46,12.45,12.46,609600.0,11.7559,11.7559,11.7465,11.7559,609600.0
2013-12-20 14:20:00,12.46,12.46,12.46,12.46,824800.0,11.7559,11.7559,11.7559,11.7559,824800.0
2013-12-20 14:30:00,12.46,12.46,12.45,12.45,1010400.0,11.7559,11.7559,11.7465,11.7465,1010400.0
2013-12-20 14:40:00,12.45,12.46,12.45,12.46,1065600.0,11.7465,11.7559,11.7465,11.7559,1065600.0
2013-12-20 14:50:00,12.46,12.46,12.45,12.45,858400.0,11.7559,11.7559,11.7465,11.7465,858400.0
2013-12-20 15:00:00,12.45,12.45,12.43,12.44,1454400.0,11.7465,11.7465,11.7276,11.737,1454400.0
2013-12-20 15:10:00,12.44,12.45,12.44,12.44,892800.0,11.737,11.7465,11.737,11.737,892800.0
2013-12-20 15:20:00,12.44,12.44,12.41,12.42,1818400.0,11.737,11.737,11.7087,11.7182,1818400.0
2013-12-20 15:30:00,12.42,12.43,12.41,12.43,1837600.0,11.7182,11.7276,11.7087,11.7276,1837600.0
2013-12-20 15:40:00,12.43,12.44,12.41,12.42,2040000.0,11.7276,11.737,11.7087,11.7182,2040000.0
2013-12-20 15:50:00,12.42,12.43,12.39,12.41,4181600.0,11.7182,11.7276,11.6899,11.7087,4181600.0
2013-12-23 09:30:00,12.53,12.53,12.51,12.53,2224000.0,11.822,11.822,11.8031,11.822,2224000.0
2013-12-23 09:40:00,12.52,12.54,12.51,12.51,1103200.0,11.8125,11.8314,11.8031,11.8031,1103200.0
2013-12-23 09:50:00,12.51,12.51,12.49,12.49,989600.0,11.8031,11.8031,11.7842,11.7842,989600.0
2013-12-23 10:00:00,12.49,12.51,12.48,12.5,1866400.0,11.7842,11.8031,11.7748,11.7937,1866400.0
2013-12-23 10:10:00,12.5,12.52,12.5,12.5,1209600.0,11.7937,11.8125,11.7937,11.7937,1209600.0
2013-12-23 10:20:00,12.5,12.52,12.49,12.51,473600.0,11.7937,11.8125,11.7842,11.8031,473600.0
2013-12-23 10:30:00,12.51,12.51,12.49,12.51,908800.0,11.8031,11.8031,11.7842,11.8031,908800.0
2013-12-23 10:40:00,12.51,12.53,12.5,12.52,1142400.0,11.8031,11.822,11.7937,11.8125,1142400.0
2013-12-23 10:50:00,12.52,12.52,12.51,12.52,392000.0,11.8125,11.8125,11.8031,11.8125,392000.0
2013-12-23 11:00:00,12.52,12.53,12.52,12.52,448000.0,11.8125,11.822,11.8125,11.8125,448000.0
2013-12-23 11:10:00,12.52,12.53,12.52,12.53,500800.0,11.8125,11.822,11.8125,11.822,500800.0
2013-12-23 11:20:00,12.53,12.53,12.52,12.53,412800.0,11.822,11.822,11.8125,11.822,412800.0
2013-12-23 11:30:00,12.53,12.54,12.53,12.53,960000.0,11.822,11.8314,11.822,11.822,960000.0
2013-12-23 11:40:00,12.54,12.54,12.53,12.53,677600.0,11.8314,11.8314,11.822,11.822,677600.0
2013-12-23 11:50:00,12.53,12.54,12.53,12.54,383200.0,11.822,11.8314,11.822,11.8314,383200.0
2013-12-23 12:00:00,12.54,12.54,12.53,12.53,244800.0,11.8314,11.8314,11.822,11.822,244800.0
2013-12-23 12:10:00,12.53,12.54,12.53,12.54,966400.0,11.822,11.8314,11.822,11.8314,966400.0
2013-12-23 12:20:00,12.54,12.55,12.54,12.55,420800.0,11.8314,11.8408,11.8314,11.8408,420800.0
2013-12-23 12:30:00,12.55,12.55,12.54,12.54,224000.0,11.8408,11.8408,11.8314,11.8314,224000.0
2013-12-23 12:40:00,12.55,12.55,12.54,12.54,772800.0,11.8408,11.8408,11.8314,11.8314,772800.0
2013-12-23 12:50:00,12.54,12.55,12.53,12.53,746400.0,11.8314,11.8408,11.822,11.822,746400.0
2013-12-23 13:00:00,12.53,12.54,12.53,12.53,377600.0,11.822,11.8314,11.822,11.822,377600.0
2013-12-23 13:10:00,12.53,12.54,12.52,12.53,315200.0,11.822,11.8314,11.8125,11.822,315200.0
2013-12-23 13:20:00,12.53,12.53,12.52,12.53,280800.0,11.822,11.822,11.8125,11.822,280800.0
2013-12-23 13:30:00,12.53,12.54,12.52,12.52,376800.0,11.822,11.8314,11.8125,11.8125,376800.0
2013-12-23 13:40:00,12.52,12.52,12.5,12.5,800800.0,11.8125,11.8125,11.7937,11.7937,800800.0
2013-12-23 13:50:00,12.5,12.51,12.49,12.51,1419200.0,11.7937,11.8031,11.7842,11.8031,1419200.0
2013-12-23 14:00:00,12.51,12.51,12.5,12.5,762400.0,11.8031,11.8031,11.7937,11.7937,762400.0
2013-12-23 14:10:00,12.5,12.52,12.5,12.51,1056800.0,11.7937,11.8125,11.7937,11.8031,1056800.0
2013-12-23 14:20:00,12.51,12.52,12.51,12.51,536000.0,11.8031,11.8125,11.8031,11.8031,536000.0
2013-12-23 14:30:00,12.51,12.53,12.51,12.52,608000.0,11.8031,11.822,11.8031,11.8125,608000.0
2013-12-23 14:40:00,12.52,12.53,12.52,12.52,511200.0,11.8125,11.822,11.8125,11.8125,511200.0
2013-12-23 14:50:00,12.52,12.52,12.51,12.51,406400.0,11.8125,11.8125,11.8031,11.8031,406400.0
2013-12-23 15:00:00,12.51,12.52,12.51,12.52,391200.0,11.8031,11.8125,11.8031,11.8125,391200.0
2013-12-23 15:10:00,12.52,12.53,12.51,12.52,570400.0,11.8125,11.822,11.8031,11.8125,570400.0
2013-12-23 15:20:00,12.52,12.53,12.51,12.53,1480800.0,11.8125,11.822,11.8031,11.822,1480800.0
2013-12-23 15:30:00,12.53,12.54,12.53,12.54,824000.0,11.822,11.8314,11.822,11.8314,824000.0
2013-12-23 15:40:00,12.54,12.54,12.52,12.52,1344000.0,11.8314,11.8314,11.8125,11.8125,1344000.0
2013-12-23 15:50:00,12.52,12.53,12.51,12.53,2444000.0,11.8125,11.822,11.8031,11.822,2444000.0
2013-12-24 09:30:00,12.53,12.55,12.53,12.54,1945600.0,11.833,11.8518,11.833,11.8424,1945600.0
2013-12-24 09:40:00,12.54,12.54,12.53,12.54,752000.0,11.8424,11.8424,11.833,11.8424,752000.0
2013-12-24 09:50:00,12.54,12.55,12.53,12.54,931200.0,11.8424,11.8518,11.833,11.8424,931200.0
2013-12-24 10:00:00,12.55,12.55,12.54,12.55,1023200.0,11.8518,11.8518,11.8424,11.8518,1023200.0
2013-12-24 10:10:00,12.55,12.56,12.54,12.56,900000.0,11.8518,11.8613,11.8424,11.8613,900000.0
2013-12-24 10:20:00,12.56,12.57,12.56,12.56,1097600.0,11.8613,11.8707,11.8613,11.8613,1097600.0
2013-12-24 10:30:00,12.56,12.57,12.56,12.56,796000.0,11.8613,11.8707,11.8613,11.8613,796000.0
2013-12-24 10:40:00,12.56,12.57,12.56,12.56,484000.0,11.8613,11.8707,11.8613,11.8613,484000.0
2013-12-24 10:50:00,12.56,12.58,12.56,12.57,699200.0,11.8613,11.8802,11.8613,11.8707,699200.0
2013-12-24 11:00:00,12.57,12.58,12.56,12.57,526400.0,11.8707,11.8802,11.8613,11.8707,526400.0
2013-12-24 11:10:00,12.57,12.59,12.57,12.58,864800.0,11.8707,11.8896,11.8707,11.8802,864800.0
2013-12-24 11:20:00,12.58,12.59,12.58,12.58,550400.0,11.8802,11.8896,11.8802,11.8802,550400.0
2013-12-24 11:30:00,12.58,12.59,12.58,12.58,791200.0,11.8802,11.8896,11.8802,11.8802,791200.0
2013-12-24 11:40:00,12.58,12.58,12.58,12.58,448800.0,11.8802,11.8802,11.8802,11.8802,448800.0
2013-12-24 11:50:00,12.58,12.59,12.58,12.58,668000.0,11.8802,11.8896,11.8802,11.8802,668000.0
2013-12-24 12:00:00,12.59,12.59,12.58,12.59,441600.0,11.8896,11.8896,11.8802,11.8896,441600.0
2013-12-24 12:10:00,12.59,12.59,12.58,12.59,340000.0,11.8896,11.8896,11.8802,11.8896,340000.0
2013-12-24 12:20:00,12.59,12.59,12.58,12.58,778400.0,11.8896,11.8896,11.8802,11.8802,778400.0
2013-12-24 12:30:00,12.58,12.59,12.57,12.59,1156000.0,11.8802,11.8896,11.8707,11.8896,1156000.0
2013-12-24 12:40:00,12.58,12.59,12.58,12.59,1124000.0,11.8802,11.8896,11.8802,11.8896,1124000.0
2013-12-24 12:50:00,12.59,12.59,12.58,12.59,1168800.0,11.8896,11.8896,11.8802,11.8896,1168800.0
2013-12-26 09:30:00,12.64,12.65,12.63,12.65,1021600.0,11.9368,11.9463,11.9274,11.9463,1021600.0
2013-12-26 09:40:00,12.65,12.66,12.64,12.65,955200.0,11.9463,11.9557,11.9368,11.9463,955200.0
2013-12-26 09:50:00,12.65,12.66,12.64,12.64,1507200.0,11.9463,11.9557,11.9368,11.9368,1507200.0
2013-12-26 10:00:00,12.64,12.66,12.64,12.64,1147200.0,11.9368,11.9557,11.9368,11.9368,1147200.0
2013-12-26 10:10:00,12.64,12.66,12.64,12.66,892000.0,11.9368,11.9557,11.9368,11.9557,892000.0
2013-12-26 10:20:00,12.66,12.67,12.65,12.67,1475200.0,11.9557,11.9652,11.9463,11.9652,1475200.0
2013-12-26 10:30:00,12.67,12.67,12.66,12.66,844000.0,11.9652,11.9652,11.9557,11.9557,844000.0
2013-12-26 10:40:00,12.66,12.67,12.65,12.65,648800.0,11.9557,11.9652,11.9463,11.9463,648800.0
2013-12-26 10:50:00,12.65,12.66,12.65,12.65,1115200.0,11.9463,11.9557,11.9463,11.9463,1115200.0
2013-12-26 11:00:00,12.65,12.65,12.65,12.65,502400.0,11.9463,11.9463,11.9463,11.9463,502400.0
2013-12-26 11:10:00,12.65,12.66,12.65,12.65,1032800.0,11.9463,11.9557,11.9463,11.9463,1032800.0
2013-12-26 11:20:00,12.65,12.66,12.65,12.66,772000.0,11.9463,11.9557,11.9463,11.9557,772000.0
2013-12-26 11:30:00,12.66,12.68,12.66,12.67,1100800.0,11.9557,11.9746,11.9557,11.9652,1100800.0
2013-12-26 11:40:00,12.67,12.67,12.66,12.67,556000.0,11.9652,11.9652,11.9557,11.9652,556000.0
2013-12-26 11:50:00,12.67,12.67,12.66,12.67,477600.0,11.9652,11.9652,11.9557,11.9652,477600.0
2013-12-26 12:00:00,12.67,12.67,12.66,12.66,864800.0,11.9652,11.9652,11.9557,11.9557,864800.0
2013-12-26 12:10:00,12.66,12.66,12.66,12.66,208800.0,11.9557,11.9557,11.9557,11.9557,208800.0
2013-12-26 12:20:00,12.66,12.67,12.65,12.67,490400.0,11.9557,11.9652,11.9463,11.9652,490400.0
2013-12-26 12:30:00,12.67,12.68,12.67,12.67,696000.0,11.9652,11.9746,11.9652,11.9652,696000.0
2013-12-26 12:40:00,12.67,12.69,12.67,12.69,1317600.0,11.9652,11.9841,11.9652,11.9841,1317600.0
2013-12-26 12:50:00,12.69,12.69,12.68,12.68,264800.0,11.9841,11.9841,11.9746,11.9746,264800.0
2013-12-26 13:00:00,12.68,12.69,12.68,12.68,385600.0,11.9746,11.9841,11.9746,11.9746,385600.0
2013-12-26 13:10:00,12.69,12.7,12.69,12.69,692000.0,11.9841,11.9935,11.9841,11.9841,692000.0
2013-12-26 13:20:00,12.69,12.69,12.69,12.69,268000.0,11.9841,11.9841,11.9841,11.9841,268000.0
2013-12-26 13:30:00,12.69,12.7,12.69,12.69,252800.0,11.9841,11.9935,11.9841,11.9841,252800.0
2013-12-26 13:40:00,12.69,12.69,12.69,12.69,279200.0,11.9841,11.9841,11.9841,11.9841,279200.0
2013-12-26 13:50:00,12.69,12.71,12.69,12.71,628000.0,11.9841,12.0029,11.9841,12.0029,628000.0
2013-12-26 14:00:00,12.71,12.71,12.7,12.71,409600.0,12.0029,12.0029,11.9935,12.0029,409600.0
2013-12-26 14:10:00,12.71,12.71,12.7,12.7,470400.0,12.0029,12.0029,11.9935,11.9935,470400.0
2013-12-26 14:20:00,12.7,12.71,12.7,12.71,356800.0,11.9935,12.0029,11.9935,12.0029,356800.0
2013-12-26 14:30:00,12.71,12.71,12.7,12.71,428000.0,12.0029,12.0029,11.9935,12.0029,428000.0
2013-12-26 14:40:00,12.71,12.71,12.69,12.7,444000.0,12.0029,12.0029,11.9841,11.9935,444000.0
2013-12-26 14:50:00,12.7,12.71,12.7,12.71,642400.0,11.9935,12.0029,11.9935,12.0029,642400.0
2013-12-26 15:00:00,12.7,12.72,12.7,12.71,1088800.0,11.9935,12.0124,11.9935,12.0029,1088800.0
2013-12-26 15:10:00,12.71,12.72,12.7,12.71,760800.0,12.0029,12.0124,11.9935,12.0029,760800.0
2013-12-26 15:20:00,12.71,12.72,12.71,12.72,432000.0,12.0029,12.0124,12.0029,12.0124,432000.0
2013-12-26 15:30:00,12.72,12.72,12.71,12.72,502400.0,12.0124,12.0124,12.0029,12.0124,502400.0
2013-12-26 15:40:00,12.72,12.72,12.7,12.71,1479200.0,12.0124,12.0124,11.9935,12.0029,1479200.0
2013-12-26 15:50:00,12.71,12.71,12.7,12.71,1756800.0,12.0029,12.0029,11.9935,12.0029,1756800.0
2013-12-27 09:30:00,12.74,12.75,12.73,12.73,1269600.0,12.0313,12.0407,12.0218,12.0218,1269600.0
2013-12-27 09:40:00,12.73,12.74,12.72,12.73,1679200.0,12.0218,12.0313,12.0124,12.0218,1679200.0
2013-12-27 09:50:00,12.73,12.74,12.73,12.73,1392800.0,12.0218,12.0313,12.0218,12.0218,1392800.0
2013-12-27 10:00:00,12.73,12.74,12.73,12.74,1311200.0,12.0218,12.0313,12.0218,12.0313,1311200.0
2013-12-27 10:10:00,12.74,12.74,12.73,12.74,659200.0,12.0313,12.0313,12.0218,12.0313,659200.0
2013-12-27 10:20:00,12.74,12.74,12.73,12.73,723200.0,12.0313,12.0313,12.0218,12.0218,723200.0
2013-12-27 10:30:00,12.73,12.73,12.7,12.7,1685600.0,12.0218,12.0218,11.9935,11.9935,1685600.0
2013-12-27 10:40:00,12.7,12.71,12.68,12.68,1407200.0,11.9935,12.0029,11.9746,11.9746,1407200.0
2013-12-27 10:50:00,12.68,12.7,12.68,12.68,1354400.0,11.9746,11.9935,11.9746,11.9746,1354400.0
2013-12-27 11:00:00,12.68,12.7,12.68,12.69,1064000.0,11.9746,11.9935,11.9746,11.9841,1064000.0
2013-12-27 11:10:00,12.7,12.71,12.69,12.71,939200.0,11.9935,12.0029,11.9841,12.0029,939200.0
2013-12-27 11:20:00,12.71,12.71,12.68,12.71,1106400.0,12.0029,12.0029,11.9746,12.0029,1106400.0
2013-12-27 11:30:00,12.71,12.72,12.7,12.7,1346400.0,12.0029,12.0124,11.9935,11.9935,1346400.0
2013-12-27 11:40:00,12.7,12.71,12.7,12.71,672000.0,11.9935,12.0029,11.9935,12.0029,672000.0
2013-12-27 11:50:00,12.71,12.72,12.71,12.71,589600.0,12.0029,12.0124,12.0029,12.0029,589600.0
2013-12-27 12:00:00,12.71,12.71,12.7,12.71,514400.0,12.0029,12.0029,11.9935,12.0029,514400.0
2013-12-27 12:10:00,12.71,12.71,12.7,12.7,695200.0,12.0029,12.0029,11.9935,11.9935,695200.0
2013-12-27 12:20:00,12.71,12.71,12.7,12.71,835200.0,12.0029,12.0029,11.9935,12.0029,835200.0
2013-12-27 12:30:00,12.71,12.71,12.7,12.71,279200.0,12.0029,12.0029,11.9935,12.0029,279200.0
2013-12-27 12:40:00,12.71,12.71,12.69,12.69,741600.0,12.0029,12.0029,11.9841,11.9841,741600.0
2013-12-27 12:50:00,12.69,12.7,12.69,12.69,520800.0,11.9841,11.9935,11.9841,11.9841,520800.0
2013-12-27 13:00:00,12.69,12.7,12.69,12.69,759200.0,11.9841,11.9935,11.9841,11.9841,759200.0
2013-12-27 13:10:00,12.69,12.7,12.69,12.69,362400.0,11.9841,11.9935,11.9841,11.9841,362400.0
2013-12-27 13:20:00,12.69,12.7,12.69,12.7,308800.0,11.9841,11.9935,11.9841,11.9935,308800.0
2013-12-27 13:30:00,12.7,12.7,12.69,12.7,508000.0,11.9935,11.9935,11.9841,11.9935,508000.0
2013-12-27 13:40:00,12.69,12.69,12.69,12.69,209600.0,11.9841,11.9841,11.9841,11.9841,209600.0
2013-12-27 13:50:00,12.69,12.7,12.69,12.7,313600.0,11.9841,11.9935,11.9841,11.9935,313600.0
2013-12-27 14:00:00,12.7,12.7,12.69,12.7,416000.0,11.9935,11.9935,11.9841,11.9935,416000.0
2013-12-27 14:10:00,12.7,12.71,12.69,12.7,544000.0,11.9935,12.0029,11.9841,11.9935,544000.0
2013-12-27 14:20:00,12.7,12.72,12.7,12.72,1172000.0,11.9935,12.0124,11.9935,12.0124,1172000.0
2013-12-27 14:30:00,12.72,12.72,12.71,12.71,531200.0,12.0124,12.0124,12.0029,12.0029,531200.0
2013-12-27 14:40:00,12.71,12.71,12.71,12.71,380000.0,12.0029,12.0029,12.0029,12.0029,380000.0
2013-12-27 14:50:00,12.71,12.71,12.69,12.69,882400.0,12.0029,12.0029,11.9841,11.9841,882400.0
2013-12-27 15:00:00,12.7,12.7,12.69,12.7,341600.0,11.9935,11.9935,11.9841,11.9935,341600.0
2013-12-27 15:10:00,12.7,12.7,12.69,12.7,269600.0,11.9935,11.9935,11.9841,11.9935,269600.0
2013-12-27 15:20:00,12.7,12.7,12.69,12.7,649600.0,11.9935,11.9935,11.9841,11.9935,649600.0
2013-12-27 15:30:00,12.7,12.71,12.7,12.71,1004000.0,11.9935,12.0029,11.9935,12.0029,1004000.0
2013-12-27 15:40:00,12.71,12.71,12.7,12.7,1102400.0,12.0029,12.0029,11.9935,11.9935,1102400.0
2013-12-27 15:50:00,12.7,12.71,12.7,12.7,3416000.0,11.9935,12.0029,11.9935,11.9935,3416000.0
2013-12-30 09:30:00,12.71,12.73,12.69,12.7,1657600.0,12.0029,12.0218,11.9841,11.9935,1657600.0
2013-12-30 09:40:00,12.7,12.7,12.68,12.69,1301600.0,11.9935,11.9935,11.9746,11.9841,1301600.0
2013-12-30 09:50:00,12.69,12.7,12.68,12.68,1314400.0,11.9841,11.9935,11.9746,11.9746,1314400.0
2013-12-30 10:00:00,12.68,12.7,12.68,12.69,1301600.0,11.9746,11.9935,11.9746,11.9841,1301600.0
2013-12-30 10:10:00,12.68,12.7,12.68,12.69,988800.0,11.9746,11.9935,11.9746,11.9841,988800.0
2013-12-30 10:20:00,12.69,12.7,12.67,12.67,1137600.0,11.9841,11.9935,11.9652,11.9652,1137600.0
2013-12-30 10:30:00,12.67,12.69,12.67,12.68,817600.0,11.9652,11.9841,11.9652,11.9746,817600.0
2013-12-30 10:40:00,12.69,12.69,12.68,12.68,1266400.0,11.9841,11.9841,11.9746,11.9746,1266400.0
2013-12-30 10:50:00,12.68,12.69,12.68,12.68,796800.0,11.9746,11.9841,11.9746,11.9746,796800.0
2013-12-30 11:00:00,12.68,12.7,12.68,12.69,336000.0,11.9746,11.9935,11.9746,11.9841,336000.0
2013-12-30 11:10:00,12.69,12.71,12.69,12.7,802400.0,11.9841,12.0029,11.9841,11.9935,802400.0
2013-12-30 11:20:00,12.7,12.71,12.69,12.69,613600.0,11.9935,12.0029,11.9841,11.9841,613600.0
2013-12-30 11:30:00,12.7,12.71,12.68,12.68,1148800.0,11.9935,12.0029,11.9746,11.9746,1148800.0
2013-12-30 11:40:00,12.68,12.69,12.68,12.69,552000.0,11.9746,11.9841,11.9746,11.9841,552000.0
2013-12-30 11:50:00,12.69,12.69,12.68,12.69,413600.0,11.9841,11.9841,11.9746,11.9841,413600.0
2013-12-30 12:00:00,12.69,12.69,12.69,12.69,356000.0,11.9841,11.9841,11.9841,11.9841,356000.0
2013-12-30 12:10:00,12.69,12.69,12.68,12.68,224000.0,11.9841,11.9841,11.9746,11.9746,224000.0
2013-12-30 12:20:00,12.68,12.69,12.67,12.68,504000.0,11.9746,11.9841,11.9652,11.9746,504000.0
2013-12-30 12:30:00,12.68,12.68,12.67,12.67,257600.0,11.9746,11.9746,11.9652,11.9652,257600.0
2013-12-30 12:40:00,12.67,12.68,12.67,12.67,498400.0,11.9652,11.9746,11.9652,11.9652,498400.0
2013-12-30 12:50:00,12.67,12.67,12.67,12.67,189600.0,11.9652,11.9652,11.9652,11.9652,189600.0
2013-12-30 13:00:00,12.67,12.68,12.67,12.68,98400.0,11.9652,11.9746,11.9652,11.9746,98400.0
2013-12-30 13:10:00,12.68,12.69,12.67,12.68,772000.0,11.9746,11.9841,11.9652,11.9746,772000.0
2013-12-30 13:20:00,12.68,12.68,12.68,12.68,264800.0,11.9746,11.9746,11.9746,11.9746,264800.0
2013-12-30 13:30:00,12.68,12.69,12.68,12.68,299200.0,11.9746,11.9841,11.9746,11.9746,299200.0
2013-12-30 13:40:00,12.68,12.68,12.67,12.68,607200.0,11.9746,11.9746,11.9652,11.9746,607200.0
2013-12-30 13:50:00,12.68,12.68,12.68,12.68,241600.0,11.9746,11.9746,11.9746,11.9746,241600.0
2013-12-30 14:00:00,12.68,12.69,12.68,12.69,352000.0,11.9746,11.9841,11.9746,11.9841,352000.0
2013-12-30 14:10:00,12.69,12.69,12.69,12.69,187200.0,11.9841,11.9841,11.9841,11.9841,187200.0
2013-12-30 14:20:00,12.69,12.69,12.68,12.69,424000.0,11.9841,11.9841,11.9746,11.9841,424000.0
2013-12-30 14:30:00,12.69,12.7,12.69,12.7,396800.0,11.9841,11.9935,11.9841,11.9935,396800.0
2013-12-30 14:40:00,12.7,12.71,12.7,12.71,420800.0,11.9935,12.0029,11.9935,12.0029,420800.0
2013-12-30 14:50:00,12.71,12.71,12.7,12.7,385600.0,12.0029,12.0029,11.9935,11.9935,385600.0
2013-12-30 15:00:00,12.7,12.7,12.69,12.69,636000.0,11.9935,11.9935,11.9841,11.9841,636000.0
2013-12-30 15:10:00,12.69,12.69,12.69,12.69,325600.0,11.9841,11.9841,11.9841,11.9841,325600.0
2013-12-30 15:20:00,12.69,12.7,12.69,12.69,745600.0,11.9841,11.9935,11.9841,11.9841,745600.0
2013-12-30 15:30:00,12.69,12.69,12.68,12.68,979200.0,11.9841,11.9841,11.9746,11.9746,979200.0
2013-12-30 15:40:00,12.68,12.7,12.68,12.69,1147200.0,11.9746,11.9935,11.9746,11.9841,1147200.0
2013-12-30 15:50:00,12.69,12.7,12.68,12.7,1850400.0,11.9841,11.9935,11.9746,11.9935,1850400.0
2013-12-31 09:30:00,12.74,12.75,12.73,12.73,769600.0,12.0313,12.0407,12.0218,12.0218,769600.0
2013-12-31 09:40:00,12.73,12.74,12.72,12.72,412000.0,12.0218,12.0313,12.0124,12.0124,412000.0
2013-12-31 09:50:00,12.73,12.75,12.73,12.74,698400.0,12.0218,12.0407,12.0218,12.0313,698400.0
2013-12-31 10:00:00,12.75,12.77,12.75,12.76,841600.0,12.0407,12.0596,12.0407,12.0502,841600.0
2013-12-31 10:10:00,12.76,12.76,12.74,12.75,772800.0,12.0502,12.0502,12.0313,12.0407,772800.0
2013-12-31 10:20:00,12.75,12.76,12.75,12.76,468800.0,12.0407,12.0502,12.0407,12.0502,468800.0
2013-12-31 10:30:00,12.76,12.77,12.76,12.76,437600.0,12.0502,12.0596,12.0502,12.0502,437600.0
2013-12-31 10:40:00,12.76,12.77,12.76,12.76,436800.0,12.0502,12.0596,12.0502,12.0502,436800.0
2013-12-31 10:50:00,12.76,12.77,12.76,12.77,493600.0,12.0502,12.0596,12.0502,12.0596,493600.0
2013-12-31 11:00:00,12.77,12.79,12.77,12.79,893600.0,12.0596,12.0785,12.0596,12.0785,893600.0
2013-12-31 11:10:00,12.79,12.81,12.79,12.8,925600.0,12.0785,12.0974,12.0785,12.0879,925600.0
2013-12-31 11:20:00,12.8,12.8,12.79,12.79,806400.0,12.0879,12.0879,12.0785,12.0785,806400.0
2013-12-31 11:30:00,12.79,12.8,12.79,12.79,287200.0,12.0785,12.0879,12.0785,12.0785,287200.0
2013-12-31 11:40:00,12.79,12.79,12.78,12.79,176000.0,12.0785,12.0785,12.069,12.0785,176000.0
2013-12-31 11:50:00,12.79,12.79,12.78,12.78,358400.0,12.0785,12.0785,12.069,12.069,358400.0
2013-12-31 12:00:00,12.78,12.79,12.78,12.78,553600.0,12.069,12.0785,12.069,12.069,553600.0
2013-12-31 12:10:00,12.78,12.78,12.77,12.78,496800.0,12.069,12.069,12.0596,12.069,496800.0
2013-12-31 12:20:00,12.78,12.78,12.77,12.78,184000.0,12.069,12.069,12.0596,12.069,184000.0
2013-12-31 12:30:00,12.78,12.79,12.78,12.79,460000.0,12.069,12.0785,12.069,12.0785,460000.0
2013-12-31 12:40:00,12.79,12.79,12.76,12.77,662400.0,12.0785,12.0785,12.0502,12.0596,662400.0
2013-12-31 12:50:00,12.77,12.78,12.77,12.78,405600.0,12.0596,12.069,12.0596,12.069,405600.0
2013-12-31 13:00:00,12.78,12.78,12.76,12.76,272800.0,12.069,12.069,12.0502,12.0502,272800.0
2013-12-31 13:10:00,12.77,12.77,12.76,12.77,214400.0,12.0596,12.0596,12.0502,12.0596,214400.0
2013-12-31 13:20:00,12.77,12.78,12.77,12.78,170400.0,12.0596,12.069,12.0596,12.069,170400.0
2013-12-31 13:30:00,12.78,12.78,12.78,12.78,169600.0,12.069,12.069,12.069,12.069,169600.0
2013-12-31 13:40:00,12.78,12.78,12.77,12.78,283200.0,12.069,12.069,12.0596,12.069,283200.0
2013-12-31 13:50:00,12.78,12.78,12.77,12.77,544800.0,12.069,12.069,12.0596,12.0596,544800.0
2013-12-31 14:00:00,12.78,12.78,12.77,12.77,495200.0,12.069,12.069,12.0596,12.0596,495200.0
2013-12-31 14:10:00,12.77,12.77,12.77,12.77,240000.0,12.0596,12.0596,12.0596,12.0596,240000.0
2013-12-31 14:20:00,12.77,12.77,12.74,12.75,697600.0,12.0596,12.0596,12.0313,12.0407,697600.0
2013-12-31 14:30:00,12.75,12.75,12.73,12.73,707200.0,12.0407,12.0407,12.0218,12.0218,707200.0
2013-12-31 14:40:00,12.73,12.74,12.72,12.72,877600.0,12.0218,12.0313,12.0124,12.0124,877600.0
2013-12-31 14:50:00,12.72,12.74,12.72,12.73,561600.0,12.0124,12.0313,12.0124,12.0218,561600.0
2013-12-31 15:00:00,12.74,12.74,12.72,12.72,666400.0,12.0313,12.0313,12.0124,12.0124,666400.0
2013-12-31 15:10:00,12.72,12.74,12.72,12.73,668000.0,12.0124,12.0313,12.0124,12.0218,668000.0
2013-12-31 15:20:00,12.73,12.75,12.73,12.74,750400.0,12.0218,12.0407,12.0218,12.0313,750400.0
2013-12-31 15:30:00,12.75,12.77,12.74,12.76,1136000.0,12.0407,12.0596,12.0313,12.0502,1136000.0
2013-12-31 15:40:00,12.76,12.82,12.75,12.8,2243200.0,12.0502,12.1068,12.0407,12.0879,2243200.0
2013-12-31 15:50:00,12.8,12.81,12.77,12.8,2628000.0,12.0879,12.0974,12.0596,12.0879,2628000.0
2014-01-02 09:30:00,12.72,12.73,12.65,12.65,3706400.0,12.0124,12.0218,11.9463,11.9463,3706400.0
2014-01-02 09:40:00,12.65,12.68,12.63,12.67,2847200.0,11.9463,11.9746,11.9274,11.9652,2847200.0
2014-01-02 09:50:00,12.67,12.68,12.65,12.66,2725600.0,11.9652,11.9746,11.9463,11.9557,2725600.0
2014-01-02 10:00:00,12.66,12.68,12.6,12.64,3003200.0,11.9557,11.9746,11.8991,11.9368,3003200.0
2014-01-02 10:10:00,12.64,12.66,12.64,12.65,1408000.0,11.9368,11.9557,11.9368,11.9463,1408000.0
2014-01-02 10:20:00,12.66,12.66,12.63,12.65,2020800.0,11.9557,11.9557,11.9274,11.9463,2020800.0
2014-01-02 10:30:00,12.65,12.65,12.63,12.64,1772000.0,11.9463,11.9463,11.9274,11.9368,1772000.0
2014-01-02 10:40:00,12.64,12.68,12.64,12.66,3431200.0,11.9368,11.9746,11.9368,11.9557,3431200.0
2014-01-02 10:50:00,12.66,12.67,12.64,12.65,1388800.0,11.9557,11.9652,11.9368,11.9463,1388800.0
2014-01-02 11:00:00,12.65,12.66,12.63,12.65,1075200.0,11.9463,11.9557,11.9274,11.9463,1075200.0
2014-01-02 11:10:00,12.65,12.66,12.64,12.66,739200.0,11.9463,11.9557,11.9368,11.9557,739200.0
2014-01-02 11:20:00,12.66,12.67,12.64,12.65,900000.0,11.9557,11.9652,11.9368,11.9463,900000.0
2014-01-02 11:30:00,12.65,12.65,12.62,12.63,1689600.0,11.9463,11.9463,11.9179,11.9274,1689600.0
2014-01-02 11:40:00,12.63,12.64,12.61,12.61,1094400.0,11.9274,11.9368,11.9085,11.9085,1094400.0
2014-01-02 11:50:00,12.6,12.6,12.57,12.59,2154400.0,11.8991,11.8991,11.8707,11.8896,2154400.0
2014-01-02 12:00:00,12.59,12.6,12.58,12.6,712800.0,11.8896,11.8991,11.8802,11.8991,712800.0
2014-01-02 12:10:00,12.6,12.6,12.58,12.58,637600.0,11.8991,11.8991,11.8802,11.8802,637600.0
2014-01-02 12:20:00,12.58,12.59,12.57,12.58,864000.0,11.8802,11.8896,11.8707,11.8802,864000.0
2014-01-02 12:30:00,12.58,12.58,12.55,12.58,1670400.0,11.8802,11.8802,11.8518,11.8802,1670400.0
2014-01-02 12:40:00,12.58,12.58,12.55,12.57,1291200.0,11.8802,11.8802,11.8518,11.8707,1291200.0
2014-01-02 12:50:00,12.57,12.59,12.56,12.59,1335200.0,11.8707,11.8896,11.8613,11.8896,1335200.0
2014-01-02 13:00:00,12.59,12.6,12.58,12.58,848000.0,11.8896,11.8991,11.8802,11.8802,848000.0
2014-01-02 13:10:00,12.58,12.58,12.57,12.57,512000.0,11.8802,11.8802,11.8707,11.8707,512000.0
2014-01-02 13:20:00,12.57,12.58,12.56,12.57,914400.0,11.8707,11.8802,11.8613,11.8707,914400.0
2014-01-02 13:30:00,12.57,12.57,12.55,12.56,1199200.0,11.8707,11.8707,11.8518,11.8613,1199200.0
2014-01-02 13:40:00,12.56,12.59,12.55,12.58,1507200.0,11.8613,11.8896,11.8518,11.8802,1507200.0
2014-01-02 13:50:00,12.58,12.59,12.56,12.58,1672800.0,11.8802,11.8896,11.8613,11.8802,1672800.0
2014-01-02 14:00:00,12.58,12.6,12.58,12.59,1124000.0,11.8802,11.8991,11.8802,11.8896,1124000.0
2014-01-02 14:10:00,12.59,12.6,12.52,12.53,2080000.0,11.8896,11.8991,11.8235,11.833,2080000.0
2014-01-02 14:20:00,12.53,12.55,12.52,12.54,1172000.0,11.833,11.8518,11.8235,11.8424,1172000.0
2014-01-02 14:30:00,12.54,12.56,12.54,12.55,806400.0,11.8424,11.8613,11.8424,11.8518,806400.0
2014-01-02 14:40:00,12.56,12.58,12.55,12.57,737600.0,11.8613,11.8802,11.8518,11.8707,737600.0
2014-01-02 14:50:00,12.57,12.58,12.55,12.55,710400.0,11.8707,11.8802,11.8518,11.8518,710400.0
2014-01-02 15:00:00,12.55,12.57,12.55,12.57,1028000.0,11.8518,11.8707,11.8518,11.8707,1028000.0
2014-01-02 15:10:00,12.57,12.61,12.57,12.6,1479200.0,11.8707,11.9085,11.8707,11.8991,1479200.0
2014-01-02 15:20:00,12.6,12.61,12.58,12.58,1176000.0,11.8991,11.9085,11.8802,11.8802,1176000.0
2014-01-02 15:30:00,12.58,12.59,12.56,12.57,1645600.0,11.8802,11.8896,11.8613,11.8707,1645600.0
2014-01-02 15:40:00,12.57,12.61,12.56,12.6,1443200.0,11.8707,11.9085,11.8613,11.8991,1443200.0
2014-01-02 15:50:00,12.6,12.61,12.57,12.58,1981600.0,11.8991,11.9085,11.8707,11.8802,1981600.0
2014-01-03 09:30:00,12.62,12.66,12.6,12.65,2431200.0,11.9179,11.9557,11.8991,11.9463,2431200.0
2014-01-03 09:40:00,12.65,12.65,12.63,12.65,2985600.0,11.9463,11.9463,11.9274,11.9463,2985600.0
2014-01-03 09:50:00,12.65,12.65,12.63,12.65,964000.0,11.9463,11.9463,11.9274,11.9463,964000.0
2014-01-03 10:00:00,12.65,12.67,12.63,12.64,6607200.0,11.9463,11.9652,11.9274,11.9368,6607200.0
2014-01-03 10:10:00,12.64,12.65,12.63,12.63,1173600.0,11.9368,11.9463,11.9274,11.9274,1173600.0
2014-01-03 10:20:00,12.63,12.64,12.63,12.64,796800.0,11.9274,11.9368,11.9274,11.9368,796800.0
2014-01-03 10:30:00,12.64,12.65,12.63,12.64,684800.0,11.9368,11.9463,11.9274,11.9368,684800.0
2014-01-03 10:40:00,12.64,12.66,12.62,12.63,3012800.0,11.9368,11.9557,11.9179,11.9274,3012800.0
2014-01-03 10:50:00,12.63,12.63,12.62,12.63,896800.0,11.9274,11.9274,11.9179,11.9274,896800.0
2014-01-03 11:00:00,12.63,12.65,12.63,12.65,825600.0,11.9274,11.9463,11.9274,11.9463,825600.0
2014-01-03 11:10:00,12.65,12.65,12.59,12.6,1047200.0,11.9463,11.9463,11.8896,11.8991,1047200.0
2014-01-03 11:20:00,12.6,12.61,12.57,12.57,1385600.0,11.8991,11.9085,11.8707,11.8707,1385600.0
2014-01-03 11:30:00,12.57,12.58,12.57,12.58,800800.0,11.8707,11.8802,11.8707,11.8802,800800.0
2014-01-03 11:40:00,12.57,12.57,12.55,12.56,856800.0,11.8707,11.8707,11.8518,11.8613,856800.0
2014-01-03 11:50:00,12.56,12.56,12.54,12.55,1357600.0,11.8613,11.8613,11.8424,11.8518,1357600.0
2014-01-03 12:00:00,12.55,12.55,12.54,12.55,816800.0,11.8518,11.8518,11.8424,11.8518,816800.0
2014-01-03 12:10:00,12.55,12.56,12.55,12.56,652800.0,11.8518,11.8613,11.8518,11.8613,652800.0
2014-01-03 12:20:00,12.56,12.57,12.56,12.57,441600.0,11.8613,11.8707,11.8613,11.8707,441600.0
2014-01-03 12:30:00,12.57,12.58,12.56,12.58,468800.0,11.8707,11.8802,11.8613,11.8802,468800.0
2014-01-03 12:40:00,12.58,12.58,12.58,12.58,364000.0,11.8802,11.8802,11.8802,11.8802,364000.0
2014-01-03 12:50:00,12.58,12.58,12.57,12.57,307200.0,11.8802,11.8802,11.8707,11.8707,307200.0
2014-01-03 13:00:00,12.57,12.57,12.56,12.57,415200.0,11.8707,11.8707,11.8613,11.8707,415200.0
2014-01-03 13:10:00,12.57,12.57,12.56,12.56,264000.0,11.8707,11.8707,11.8613,11.8613,264000.0
2014-01-03 13:20:00,12.57,12.58,12.56,12.57,651200.0,11.8707,11.8802,11.8613,11.8707,651200.0
2014-01-03 13:30:00,12.57,12.57,12.55,12.56,382400.0,11.8707,11.8707,11.8518,11.8613,382400.0
2014-01-03 13:40:00,12.56,12.56,12.54,12.56,368000.0,11.8613,11.8613,11.8424,11.8613,368000.0
2014-01-03 13:50:00,12.56,12.57,12.56,12.56,429600.0,11.8613,11.8707,11.8613,11.8613,429600.0
2014-01-03 14:00:00,12.56,12.58,12.56,12.56,589600.0,11.8613,11.8802,11.8613,11.8613,589600.0
2014-01-03 14:10:00,12.56,12.57,12.56,12.57,408000.0,11.8613,11.8707,11.8613,11.8707,408000.0
2014-01-03 14:20:00,12.57,12.57,12.57,12.57,400800.0,11.8707,11.8707,11.8707,11.8707,400800.0
2014-01-03 14:30:00,12.57,12.58,12.56,12.58,585600.0,11.8707,11.8802,11.8613,11.8802,585600.0
2014-01-03 14:40:00,12.58,12.62,12.58,12.62,1236800.0,11.8802,11.9179,11.8802,11.9179,1236800.0
2014-01-03 14:50:00,12.62,12.63,12.61,12.61,1392000.0,11.9179,11.9274,11.9085,11.9085,1392000.0
2014-01-03 15:00:00,12.61,12.62,12.6,12.61,716800.0,11.9085,11.9179,11.8991,11.9085,716800.0
2014-01-03 15:10:00,12.61,12.65,12.61,12.64,1888000.0,11.9085,11.9463,11.9085,11.9368,1888000.0
2014-01-03 15:20:00,12.64,12.64,12.62,12.63,812000.0,11.9368,11.9368,11.9179,11.9274,812000.0
2014-01-03 15:30:00,12.63,12.64,12.63,12.63,1333600.0,11.9274,11.9368,11.9274,11.9274,1333600.0
2014-01-03 15:40:00,12.63,12.63,12.6,12.6,1923200.0,11.9274,11.9274,11.8991,11.8991,1923200.0
2014-01-03 15:50:00,12.6,12.61,12.56,12.56,2487200.0,11.8991,11.9085,11.8613,11.8613,2487200.0
2014-01-06 09:30:00,12.65,12.66,12.6,12.6,2526400.0,11.9463,11.9557,11.8991,11.8991,2526400.0
2014-01-06 09:40:00,12.6,12.6,12.55,12.57,3836000.0,11.8991,11.8991,11.8518,11.8707,3836000.0
2014-01-06 09:50:00,12.57,12.58,12.54,12.58,2194400.0,11.8707,11.8802,11.8424,11.8802,2194400.0
2014-01-06 10:00:00,12.58,12.58,12.54,12.56,2192000.0,11.8802,11.8802,11.8424,11.8613,2192000.0
2014-01-06 10:10:00,12.56,12.59,12.55,12.59,1540000.0,11.8613,11.8896,11.8518,11.8896,1540000.0
2014-01-06 10:20:00,12.58,12.6,12.57,12.58,1628800.0,11.8802,11.8991,11.8707,11.8802,1628800.0
2014-01-06 10:30:00,12.58,12.6,12.58,12.58,1219200.0,11.8802,11.8991,11.8802,11.8802,1219200.0
2014-01-06 10:40:00,12.58,12.58,12.55,12.55,1466400.0,11.8802,11.8802,11.8518,11.8518,1466400.0
2014-01-06 10:50:00,12.55,12.57,12.52,12.52,1719200.0,11.8518,11.8707,11.8235,11.8235,1719200.0
2014-01-06 11:00:00,12.52,12.54,12.52,12.53,784000.0,11.8235,11.8424,11.8235,11.833,784000.0
2014-01-06 11:10:00,12.53,12.53,12.46,12.47,3167200.0,11.833,11.833,11.7668,11.7763,3167200.0
2014-01-06 11:20:00,12.47,12.49,12.46,12.48,1344800.0,11.7763,11.7952,11.7668,11.7857,1344800.0
2014-01-06 11:30:00,12.48,12.49,12.46,12.48,912800.0,11.7857,11.7952,11.7668,11.7857,912800.0
2014-01-06 11:40:00,12.48,12.48,12.46,12.48,1258400.0,11.7857,11.7857,11.7668,11.7857,1258400.0
2014-01-06 11:50:00,12.48,12.5,12.47,12.49,3355200.0,11.7857,11.8046,11.7763,11.7952,3355200.0
2014-01-06 12:00:00,12.49,12.5,12.48,12.49,760800.0,11.7952,11.8046,11.7857,11.7952,760800.0
2014-01-06 12:10:00,12.49,12.5,12.48,12.49,836800.0,11.7952,11.8046,11.7857,11.7952,836800.0
2014-01-06 12:20:00,12.49,12.51,12.49,12.49,634400.0,11.7952,11.8141,11.7952,11.7952,634400.0
2014-01-06 12:30:00,12.48,12.48,12.47,12.47,1388000.0,11.7857,11.7857,11.7763,11.7763,1388000.0
2014-01-06 12:40:00,12.47,12.48,12.47,12.47,393600.0,11.7763,11.7857,11.7763,11.7763,393600.0
2014-01-06 12:50:00,12.47,12.5,12.47,12.49,926400.0,11.7763,11.8046,11.7763,11.7952,926400.0
2014-01-06 13:00:00,12.49,12.49,12.47,12.48,802400.0,11.7952,11.7952,11.7763,11.7857,802400.0
2014-01-06 13:10:00,12.48,12.5,12.47,12.49,455200.0,11.7857,11.8046,11.7763,11.7952,455200.0
2014-01-06 13:20:00,12.5,12.5,12.49,12.49,940000.0,11.8046,11.8046,11.7952,11.7952,940000.0
2014-01-06 13:30:00,12.49,12.5,12.48,12.5,572800.0,11.7952,11.8046,11.7857,11.8046,572800.0
2014-01-06 13:40:00,12.5,12.51,12.49,12.49,435200.0,11.8046,11.8141,11.7952,11.7952,435200.0
2014-01-06 13:50:00,12.49,12.55,12.49,12.54,1952000.0,11.7952,11.8518,11.7952,11.8424,1952000.0
2014-01-06 14:00:00,12.54,12.55,12.52,12.52,992000.0,11.8424,11.8518,11.8235,11.8235,992000.0
2014-01-06 14:10:00,12.52,12.55,12.52,12.52,868000.0,11.8235,11.8518,11.8235,11.8235,868000.0
2014-01-06 14:20:00,12.52,12.55,12.52,12.53,1075200.0,11.8235,11.8518,11.8235,11.833,1075200.0
2014-01-06 14:30:00,12.53,12.56,12.53,12.55,1265600.0,11.833,11.8613,11.833,11.8518,1265600.0
2014-01-06 14:40:00,12.55,12.57,12.55,12.56,2124000.0,11.8518,11.8707,11.8518,11.8613,2124000.0
2014-01-06 14:50:00,12.56,12.57,12.55,12.56,1382400.0,11.8613,11.8707,11.8518,11.8613,1382400.0
2014-01-06 15:00:00,12.56,12.56,12.53,12.54,1075200.0,11.8613,11.8613,11.833,11.8424,1075200.0
2014-01-06 15:10:00,12.54,12.56,12.54,12.56,1092800.0,11.8424,11.8613,11.8424,11.8613,1092800.0
2014-01-06 15:20:00,12.55,12.56,12.54,12.55,812800.0,11.8518,11.8613,11.8424,11.8518,812800.0
2014-01-06 15:30:00,12.55,12.56,12.51,12.52,1263200.0,11.8518,11.8613,11.8141,11.8235,1263200.0
2014-01-06 15:40:00,12.52,12.54,12.51,12.53,976800.0,11.8235,11.8424,11.8141,11.833,976800.0
2014-01-06 15:50:00,12.53,12.54,12.49,12.5,1936000.0,11.833,11.8424,11.7952,11.8046,1936000.0
2014-01-07 09:30:00,12.59,12.62,12.58,12.61,2329600.0,11.8896,11.9179,11.8802,11.9085,2329600.0
2014-01-07 09:40:00,12.62,12.63,12.61,12.62,1814400.0,11.9179,11.9274,11.9085,11.9179,1814400.0
2014-01-07 09:50:00,12.62,12.65,12.62,12.65,1494400.0,11.9179,11.9463,11.9179,11.9463,1494400.0
2014-01-07 10:00:00,12.65,12.66,12.64,12.65,1402400.0,11.9463,11.9557,11.9368,11.9463,1402400.0
2014-01-07 10:10:00,12.65,12.66,12.64,12.65,816000.0,11.9463,11.9557,11.9368,11.9463,816000.0
2014-01-07 10:20:00,12.65,12.67,12.65,12.65,954400.0,11.9463,11.9652,11.9463,11.9463,954400.0
2014-01-07 10:30:00,12.66,12.67,12.65,12.67,1546400.0,11.9557,11.9652,11.9463,11.9652,1546400.0
2014-01-07 10:40:00,12.67,12.69,12.67,12.67,1895200.0,11.9652,11.9841,11.9652,11.9652,1895200.0
2014-01-07 10:50:00,12.67,12.67,12.66,12.67,709600.0,11.9652,11.9652,11.9557,11.9652,709600.0
2014-01-07 11:00:00,12.67,12.67,12.65,12.66,964000.0,11.9652,11.9652,11.9463,11.9557,964000.0
2014-01-07 11:10:00,12.66,12.67,12.65,12.66,308000.0,11.9557,11.9652,11.9463,11.9557,308000.0
2014-01-07 11:20:00,12.66,12.67,12.64,12.65,583200.0,11.9557,11.9652,11.9368,11.9463,583200.0
2014-01-07 11:30:00,12.65,12.66,12.64,12.65,324800.0,11.9463,11.9557,11.9368,11.9463,324800.0
2014-01-07 11:40:00,12.65,12.65,12.63,12.64,599200.0,11.9463,11.9463,11.9274,11.9368,599200.0
2014-01-07 11:50:00,12.64,12.65,12.63,12.64,539200.0,11.9368,11.9463,11.9274,11.9368,539200.0
2014-01-07 12:00:00,12.63,12.64,12.63,12.63,661600.0,11.9274,11.9368,11.9274,11.9274,661600.0
2014-01-07 12:10:00,12.63,12.63,12.63,12.63,546400.0,11.9274,11.9274,11.9274,11.9274,546400.0
2014-01-07 12:20:00,12.64,12.64,12.63,12.64,275200.0,11.9368,11.9368,11.9274,11.9368,275200.0
2014-01-07 12:30:00,12.64,12.66,12.64,12.65,1382400.0,11.9368,11.9557,11.9368,11.9463,1382400.0
2014-01-07 12:40:00,12.65,12.65,12.64,12.65,568800.0,11.9463,11.9463,11.9368,11.9463,568800.0
2014-01-07 12:50:00,12.65,12.66,12.65,12.66,487200.0,11.9463,11.9557,11.9463,11.9557,487200.0
2014-01-07 13:00:00,12.66,12.66,12.65,12.66,574400.0,11.9557,11.9557,11.9463,11.9557,574400.0
2014-01-07 13:10:00,12.66,12.66,12.65,12.65,177600.0,11.9557,11.9557,11.9463,11.9463,177600.0
2014-01-07 13:20:00,12.65,12.66,12.65,12.65,94400.0,11.9463,11.9557,11.9463,11.9463,94400.0
2014-01-07 13:30:00,12.65,12.67,12.65,12.67,379200.0,11.9463,11.9652,11.9463,11.9652,379200.0
2014-01-07 13:40:00,12.67,12.67,12.66,12.66,216800.0,11.9652,11.9652,11.9557,11.9557,216800.0
2014-01-07 13:50:00,12.66,12.66,12.63,12.63,1145600.0,11.9557,11.9557,11.9274,11.9274,1145600.0
2014-01-07 14:00:00,12.63,12.63,12.6,12.61,2128800.0,11.9274,11.9274,11.8991,11.9085,2128800.0
2014-01-07 14:10:00,12.61,12.61,12.6,12.61,695200.0,11.9085,11.9085,11.8991,11.9085,695200.0
2014-01-07 14:20:00,12.61,12.63,12.6,12.63,1322400.0,11.9085,11.9274,11.8991,11.9274,1322400.0
2014-01-07 14:30:00,12.63,12.65,12.63,12.65,949600.0,11.9274,11.9463,11.9274,11.9463,949600.0
2014-01-07 14:40:00,12.65,12.66,12.64,12.65,583200.0,11.9463,11.9557,11.9368,11.9463,583200.0
2014-01-07 14:50:00,12.64,12.65,12.64,12.65,492800.0,11.9368,11.9463,11.9368,11.9463,492800.0
2014-01-07 15:00:00,12.65,12.66,12.65,12.66,597600.0,11.9463,11.9557,11.9463,11.9557,597600.0
2014-01-07 15:10:00,12.66,12.67,12.65,12.67,743200.0,11.9557,11.9652,11.9463,11.9652,743200.0
2014-01-07 15:20:00,12.67,12.67,12.65,12.66,708800.0,11.9652,11.9652,11.9463,11.9557,708800.0
2014-01-07 15:30:00,12.66,12.68,12.65,12.66,1510400.0,11.9557,11.9746,11.9463,11.9557,1510400.0
2014-01-07 15:40:00,12.66,12.68,12.66,12.67,1183200.0,11.9557,11.9746,11.9557,11.9652,1183200.0
2014-01-07 15:50:00,12.67,12.68,12.64,12.64,3379200.0,11.9652,11.9746,11.9368,11.9368,3379200.0
2014-01-08 09:30:00,12.64,12.66,12.61,12.65,1382400.0,11.9368,11.9557,11.9085,11.9463,1382400.0
2014-01-08 09:40:00,12.65,12.66,12.58,12.6,2412800.0,11.9463,11.9557,11.8802,11.8991,2412800.0
2014-01-08 09:50:00,12.6,12.61,12.56,12.61,2066400.0,11.8991,11.9085,11.8613,11.9085,2066400.0
2014-01-08 10:00:00,12.61,12.65,12.6,12.63,1343200.0,11.9085,11.9463,11.8991,11.9274,1343200.0
2014-01-08 10:10:00,12.63,12.65,12.62,12.65,824800.0,11.9274,11.9463,11.9179,11.9463,824800.0
2014-01-08 10:20:00,12.65,12.68,12.65,12.67,1689600.0,11.9463,11.9746,11.9463,11.9652,1689600.0
2014-01-08 10:30:00,12.67,12.69,12.67,12.68,1240800.0,11.9652,11.9841,11.9652,11.9746,1240800.0
2014-01-08 10:40:00,12.68,12.68,12.65,12.67,888800.0,11.9746,11.9746,11.9463,11.9652,888800.0
2014-01-08 10:50:00,12.67,12.68,12.66,12.66,876000.0,11.9652,11.9746,11.9557,11.9557,876000.0
2014-01-08 11:00:00,12.66,12.67,12.63,12.64,960800.0,11.9557,11.9652,11.9274,11.9368,960800.0
2014-01-08 11:10:00,12.64,12.65,12.63,12.64,658400.0,11.9368,11.9463,11.9274,11.9368,658400.0
2014-01-08 11:20:00,12.64,12.65,12.63,12.64,693600.0,11.9368,11.9463,11.9274,11.9368,693600.0
2014-01-08 11:30:00,12.64,12.67,12.64,12.66,684800.0,11.9368,11.9652,11.9368,11.9557,684800.0
2014-01-08 11:40:00,12.66,12.68,12.66,12.67,916800.0,11.9557,11.9746,11.9557,11.9652,916800.0
2014-01-08 11:50:00,12.67,12.69,12.67,12.68,488000.0,11.9652,11.9841,11.9652,11.9746,488000.0
2014-01-08 12:00:00,12.68,12.68,12.66,12.67,379200.0,11.9746,11.9746,11.9557,11.9652,379200.0
2014-01-08 12:10:00,12.67,12.67,12.66,12.66,334400.0,11.9652,11.9652,11.9557,11.9557,334400.0
2014-01-08 12:20:00,12.66,12.66,12.65,12.65,454400.0,11.9557,11.9557,11.9463,11.9463,454400.0
2014-01-08 12:30:00,12.65,12.66,12.64,12.64,704800.0,11.9463,11.9557,11.9368,11.9368,704800.0
2014-01-08 12:40:00,12.64,12.65,12.64,12.65,882400.0,11.9368,11.9463,11.9368,11.9463,882400.0
2014-01-08 12:50:00,12.65,12.65,12.64,12.65,373600.0,11.9463,11.9463,11.9368,11.9463,373600.0
2014-01-08 13:00:00,12.65,12.66,12.64,12.66,880800.0,11.9463,11.9557,11.9368,11.9557,880800.0
2014-01-08 13:10:00,12.66,12.67,12.63,12.63,1389600.0,11.9557,11.9652,11.9274,11.9274,1389600.0
2014-01-08 13:20:00,12.63,12.65,12.63,12.65,1576800.0,11.9274,11.9463,11.9274,11.9463,1576800.0
2014-01-08 13:30:00,12.65,12.66,12.64,12.65,1767200.0,11.9463,11.9557,11.9368,11.9463,1767200.0
2014-01-08 13:40:00,12.65,12.66,12.64,12.65,2266400.0,11.9463,11.9557,11.9368,11.9463,2266400.0
2014-01-08 13:50:00,12.65,12.67,12.65,12.66,767200.0,11.9463,11.9652,11.9463,11.9557,767200.0
2014-01-08 14:00:00,12.65,12.68,12.61,12.62,3780800.0,11.9463,11.9746,11.9085,11.9179,3780800.0
2014-01-08 14:10:00,12.62,12.66,12.61,12.65,2436000.0,11.9179,11.9557,11.9085,11.9463,2436000.0
2014-01-08 14:20:00,12.65,12.67,12.63,12.64,1557600.0,11.9463,11.9652,11.9274,11.9368,1557600.0
2014-01-08 14:30:00,12.64,12.66,12.62,12.63,1190400.0,11.9368,11.9557,11.9179,11.9274,1190400.0
2014-01-08 14:40:00,12.64,12.65,12.63,12.63,971200.0,11.9368,11.9463,11.9274,11.9274,971200.0
2014-01-08 14:50:00,12.63,12.65,12.62,12.63,811200.0,11.9274,11.9463,11.9179,11.9274,811200.0
2014-01-08 15:00:00,12.63,12.64,12.62,12.63,1136000.0,11.9274,11.9368,11.9179,11.9274,1136000.0
2014-01-08 15:10:00,12.63,12.63,12.6,12.6,1065600.0,11.9274,11.9274,11.8991,11.8991,1065600.0
2014-01-08 15:20:00,12.6,12.6,12.58,12.58,1576000.0,11.8991,11.8991,11.8802,11.8802,1576000.0
2014-01-08 15:30:00,12.58,12.62,12.58,12.62,1655200.0,11.8802,11.9179,11.8802,11.9179,1655200.0
2014-01-08 15:40:00,12.62,12.65,12.6,12.65,1784800.0,11.9179,11.9463,11.8991,11.9463,1784800.0
2014-01-08 15:50:00,12.65,12.66,12.64,12.65,2114400.0,11.9463,11.9557,11.9368,11.9463,2114400.0
2014-01-09 09:30:00,12.73,12.74,12.71,12.71,2899200.0,12.0218,12.0313,12.0029,12.0029,2899200.0
2014-01-09 09:40:00,12.71,12.71,12.69,12.71,1844000.0,12.0029,12.0029,11.9841,12.0029,1844000.0
2014-01-09 09:50:00,12.71,12.72,12.69,12.72,860000.0,12.0029,12.0124,11.9841,12.0124,860000.0
2014-01-09 10:00:00,12.72,12.73,12.67,12.68,1503200.0,12.0124,12.0218,11.9652,11.9746,1503200.0
2014-01-09 10:10:00,12.68,12.68,12.65,12.68,1552800.0,11.9746,11.9746,11.9463,11.9746,1552800.0
2014-01-09 10:20:00,12.68,12.68,12.65,12.65,778400.0,11.9746,11.9746,11.9463,11.9463,778400.0
2014-01-09 10:30:00,12.66,12.67,12.65,12.66,763200.0,11.9557,11.9652,11.9463,11.9557,763200.0
2014-01-09 10:40:00,12.66,12.67,12.59,12.6,2252800.0,11.9557,11.9652,11.8896,11.8991,2252800.0
2014-01-09 10:50:00,12.6,12.6,12.57,12.6,1657600.0,11.8991,11.8991,11.8707,11.8991,1657600.0
2014-01-09 11:00:00,12.6,12.6,12.55,12.56,1577600.0,11.8991,11.8991,11.8518,11.8613,1577600.0
2014-01-09 11:10:00,12.56,12.58,12.55,12.58,1217600.0,11.8613,11.8802,11.8518,11.8802,1217600.0
2014-01-09 11:20:00,12.58,12.59,12.57,12.59,984000.0,11.8802,11.8896,11.8707,11.8896,984000.0
2014-01-09 11:30:00,12.59,12.61,12.58,12.6,796800.0,11.8896,11.9085,11.8802,11.8991,796800.0
2014-01-09 11:40:00,12.6,12.61,12.59,12.6,656000.0,11.8991,11.9085,11.8896,11.8991,656000.0
2014-01-09 11:50:00,12.6,12.6,12.59,12.6,376800.0,11.8991,11.8991,11.8896,11.8991,376800.0
2014-01-09 12:00:00,12.6,12.61,12.6,12.6,834400.0,11.8991,11.9085,11.8991,11.8991,834400.0
2014-01-09 12:10:00,12.6,12.61,12.6,12.61,276800.0,11.8991,11.9085,11.8991,11.9085,276800.0
2014-01-09 12:20:00,12.6,12.62,12.6,12.62,2564000.0,11.8991,11.9179,11.8991,11.9179,2564000.0
2014-01-09 12:30:00,12.62,12.65,12.62,12.65,2116800.0,11.9179,11.9463,11.9179,11.9463,2116800.0
2014-01-09 12:40:00,12.65,12.65,12.64,12.64,575200.0,11.9463,11.9463,11.9368,11.9368,575200.0
2014-01-09 12:50:00,12.64,12.66,12.64,12.66,507200.0,11.9368,11.9557,11.9368,11.9557,507200.0
2014-01-09 13:00:00,12.66,12.66,12.64,12.64,511200.0,11.9557,11.9557,11.9368,11.9368,511200.0
2014-01-09 13:10:00,12.64,12.65,12.63,12.64,414400.0,11.9368,11.9463,11.9274,11.9368,414400.0
2014-01-09 13:20:00,12.64,12.66,12.63,12.65,715200.0,11.9368,11.9557,11.9274,11.9463,715200.0
2014-01-09 13:30:00,12.65,12.66,12.63,12.63,831200.0,11.9463,11.9557,11.9274,11.9274,831200.0
2014-01-09 13:40:00,12.63,12.64,12.62,12.62,513600.0,11.9274,11.9368,11.9179,11.9179,513600.0
2014-01-09 13:50:00,12.62,12.63,12.61,12.62,507200.0,11.9179,11.9274,11.9085,11.9179,507200.0
2014-01-09 14:00:00,12.62,12.62,12.58,12.59,1839200.0,11.9179,11.9179,11.8802,11.8896,1839200.0
2014-01-09 14:10:00,12.59,12.61,12.59,12.6,448800.0,11.8896,11.9085,11.8896,11.8991,448800.0
2014-01-09 14:20:00,12.6,12.62,12.6,12.62,608000.0,11.8991,11.9179,11.8991,11.9179,608000.0
2014-01-09 14:30:00,12.61,12.61,12.59,12.6,674400.0,11.9085,11.9085,11.8896,11.8991,674400.0
2014-01-09 14:40:00,12.6,12.64,12.6,12.64,981600.0,11.8991,11.9368,11.8991,11.9368,981600.0
2014-01-09 14:50:00,12.64,12.65,12.63,12.64,1175200.0,11.9368,11.9463,11.9274,11.9368,1175200.0
2014-01-09 15:00:00,12.64,12.65,12.63,12.64,982400.0,11.9368,11.9463,11.9274,11.9368,982400.0
2014-01-09 15:10:00,12.65,12.68,12.64,12.67,2030400.0,11.9463,11.9746,11.9368,11.9652,2030400.0
2014-01-09 15:20:00,12.67,12.68,12.66,12.67,975200.0,11.9652,11.9746,11.9557,11.9652,975200.0
2014-01-09 15:30:00,12.68,12.68,12.65,12.66,1438400.0,11.9746,11.9746,11.9463,11.9557,1438400.0
2014-01-09 15:40:00,12.66,12.67,12.66,12.67,1108800.0,11.9557,11.9652,11.9557,11.9652,1108800.0
2014-01-09 15:50:00,12.67,12.68,12.66,12.66,2044000.0,11.9652,11.9746,11.9557,11.9557,2044000.0
2014-01-10 09:30:00,12.71,12.74,12.69,12.72,2476800.0,12.0029,12.0313,11.9841,12.0124,2476800.0
2014-01-10 09:40:00,12.71,12.72,12.68,12.69,1910400.0,12.0029,12.0124,11.9746,11.9841,1910400.0
2014-01-10 09:50:00,12.69,12.72,12.67,12.67,1372800.0,11.9841,12.0124,11.9652,11.9652,1372800.0
2014-01-10 10:00:00,12.67,12.67,12.6,12.62,2371200.0,11.9652,11.9652,11.8991,11.9179,2371200.0
2014-01-10 10:10:00,12.63,12.65,12.6,12.64,1879200.0,11.9274,11.9463,11.8991,11.9368,1879200.0
2014-01-10 10:20:00,12.64,12.66,12.64,12.65,1056000.0,11.9368,11.9557,11.9368,11.9463,1056000.0
2014-01-10 10:30:00,12.65,12.65,12.61,12.62,1128800.0,11.9463,11.9463,11.9085,11.9179,1128800.0
2014-01-10 10:40:00,12.62,12.65,12.61,12.63,952000.0,11.9179,11.9463,11.9085,11.9274,952000.0
2014-01-10 10:50:00,12.64,12.65,12.63,12.65,714400.0,11.9368,11.9463,11.9274,11.9463,714400.0
2014-01-10 11:00:00,12.65,12.65,12.62,12.64,660000.0,11.9463,11.9463,11.9179,11.9368,660000.0
2014-01-10 11:10:00,12.64,12.65,12.62,12.62,326400.0,11.9368,11.9463,11.9179,11.9179,326400.0
2014-01-10 11:20:00,12.62,12.62,12.59,12.61,654400.0,11.9179,11.9179,11.8896,11.9085,654400.0
2014-01-10 11:30:00,12.61,12.61,12.58,12.61,1202400.0,11.9085,11.9085,11.8802,11.9085,1202400.0
2014-01-10 11:40:00,12.6,12.61,12.59,12.61,708000.0,11.8991,11.9085,11.8896,11.9085,708000.0
2014-01-10 11:50:00,12.61,12.61,12.59,12.6,507200.0,11.9085,11.9085,11.8896,11.8991,507200.0
2014-01-10 12:00:00,12.6,12.62,12.59,12.62,640000.0,11.8991,11.9179,11.8896,11.9179,640000.0
2014-01-10 12:10:00,12.62,12.65,12.61,12.63,741600.0,11.9179,11.9463,11.9085,11.9274,741600.0
2014-01-10 12:20:00,12.63,12.64,12.63,12.63,287200.0,11.9274,11.9368,11.9274,11.9274,287200.0
2014-01-10 12:30:00,12.63,12.64,12.63,12.64,316000.0,11.9274,11.9368,11.9274,11.9368,316000.0
2014-01-10 12:40:00,12.64,12.68,12.64,12.67,1127200.0,11.9368,11.9746,11.9368,11.9652,1127200.0
2014-01-10 12:50:00,12.67,12.67,12.64,12.64,744000.0,11.9652,11.9652,11.9368,11.9368,744000.0
2014-01-10 13:00:00,12.64,12.65,12.63,12.65,288000.0,11.9368,11.9463,11.9274,11.9463,288000.0
2014-01-10 13:10:00,12.65,12.66,12.65,12.66,215200.0,11.9463,11.9557,11.9463,11.9557,215200.0
2014-01-10 13:20:00,12.66,12.67,12.65,12.66,274400.0,11.9557,11.9652,11.9463,11.9557,274400.0
2014-01-10 13:30:00,12.66,12.66,12.65,12.66,395200.0,11.9557,11.9557,11.9463,11.9557,395200.0
2014-01-10 13:40:00,12.66,12.67,12.66,12.67,513600.0,11.9557,11.9652,11.9557,11.9652,513600.0
2014-01-10 13:50:00,12.67,12.68,12.63,12.64,900000.0,11.9652,11.9746,11.9274,11.9368,900000.0
2014-01-10 14:00:00,12.64,12.66,12.64,12.66,548800.0,11.9368,11.9557,11.9368,11.9557,548800.0
2014-01-10 14:10:00,12.66,12.66,12.65,12.66,405600.0,11.9557,11.9557,11.9463,11.9557,405600.0
2014-01-10 14:20:00,12.66,12.67,12.65,12.65,509600.0,11.9557,11.9652,11.9463,11.9463,509600.0
2014-01-10 14:30:00,12.65,12.67,12.65,12.66,523200.0,11.9463,11.9652,11.9463,11.9557,523200.0
2014-01-10 14:40:00,12.66,12.67,12.65,12.65,689600.0,11.9557,11.9652,11.9463,11.9463,689600.0
2014-01-10 14:50:00,12.65,12.66,12.65,12.65,378400.0,11.9463,11.9557,11.9463,11.9463,378400.0
2014-01-10 15:00:00,12.65,12.7,12.65,12.69,1232800.0,11.9463,11.9935,11.9463,11.9841,1232800.0
2014-01-10 15:10:00,12.69,12.71,12.69,12.7,647200.0,11.9841,12.0029,11.9841,11.9935,647200.0
2014-01-10 15:20:00,12.7,12.71,12.7,12.71,384000.0,11.9935,12.0029,11.9935,12.0029,384000.0
2014-01-10 15:30:00,12.71,12.72,12.71,12.72,1010400.0,12.0029,12.0124,12.0029,12.0124,1010400.0
2014-01-10 15:40:00,12.72,12.73,12.7,12.7,773600.0,12.0124,12.0218,11.9935,11.9935,773600.0
2014-01-10 15:50:00,12.7,12.72,12.7,12.72,1146400.0,11.9935,12.0124,11.9935,12.0124,1146400.0
2014-01-13 09:30:00,12.67,12.71,12.66,12.7,2102400.0,11.9652,12.0029,11.9557,11.9935,2102400.0
2014-01-13 09:40:00,12.7,12.71,12.68,12.7,1017600.0,11.9935,12.0029,11.9746,11.9935,1017600.0
2014-01-13 09:50:00,12.7,12.7,12.68,12.68,1199200.0,11.9935,11.9935,11.9746,11.9746,1199200.0
2014-01-13 10:00:00,12.68,12.73,12.68,12.72,1763200.0,11.9746,12.0218,11.9746,12.0124,1763200.0
2014-01-13 10:10:00,12.72,12.73,12.7,12.71,920800.0,12.0124,12.0218,11.9935,12.0029,920800.0
2014-01-13 10:20:00,12.71,12.74,12.71,12.73,1483200.0,12.0029,12.0313,12.0029,12.0218,1483200.0
2014-01-13 10:30:00,12.73,12.74,12.72,12.73,931200.0,12.0218,12.0313,12.0124,12.0218,931200.0
2014-01-13 10:40:00,12.73,12.73,12.72,12.72,587200.0,12.0218,12.0218,12.0124,12.0124,587200.0
2014-01-13 10:50:00,12.73,12.73,12.72,12.72,455200.0,12.0218,12.0218,12.0124,12.0124,455200.0
2014-01-13 11:00:00,12.72,12.72,12.69,12.69,1704800.0,12.0124,12.0124,11.9841,11.9841,1704800.0
2014-01-13 11:10:00,12.69,12.71,12.69,12.7,886400.0,11.9841,12.0029,11.9841,11.9935,886400.0
2014-01-13 11:20:00,12.7,12.7,12.69,12.7,561600.0,11.9935,11.9935,11.9841,11.9935,561600.0
2014-01-13 11:30:00,12.7,12.71,12.69,12.71,940800.0,11.9935,12.0029,11.9841,12.0029,940800.0
2014-01-13 11:40:00,12.71,12.71,12.7,12.71,978400.0,12.0029,12.0029,11.9935,12.0029,978400.0
2014-01-13 11:50:00,12.71,12.71,12.7,12.7,1252000.0,12.0029,12.0029,11.9935,11.9935,1252000.0
2014-01-13 12:00:00,12.7,12.71,12.67,12.68,939200.0,11.9935,12.0029,11.9652,11.9746,939200.0
2014-01-13 12:10:00,12.68,12.69,12.67,12.68,672000.0,11.9746,11.9841,11.9652,11.9746,672000.0
2014-01-13 12:20:00,12.68,12.69,12.63,12.64,1262400.0,11.9746,11.9841,11.9274,11.9368,1262400.0
2014-01-13 12:30:00,12.64,12.64,12.61,12.62,2200800.0,11.9368,11.9368,11.9085,11.9179,2200800.0
2014-01-13 12:40:00,12.62,12.63,12.6,12.61,698400.0,11.9179,11.9274,11.8991,11.9085,698400.0
2014-01-13 12:50:00,12.61,12.61,12.57,12.57,1861600.0,11.9085,11.9085,11.8707,11.8707,1861600.0
2014-01-13 13:00:00,12.57,12.58,12.54,12.57,1905600.0,11.8707,11.8802,11.8424,11.8707,1905600.0
2014-01-13 13:10:00,12.57,12.58,12.52,12.54,1696800.0,11.8707,11.8802,11.8235,11.8424,1696800.0
2014-01-13 13:20:00,12.54,12.57,12.53,12.56,952800.0,11.8424,11.8707,11.833,11.8613,952800.0
2014-01-13 13:30:00,12.56,12.56,12.54,12.55,1076000.0,11.8613,11.8613,11.8424,11.8518,1076000.0
2014-01-13 13:40:00,12.55,12.55,12.51,12.53,1561600.0,11.8518,11.8518,11.8141,11.833,1561600.0
2014-01-13 13:50:00,12.53,12.55,12.53,12.55,1212800.0,11.833,11.8518,11.833,11.8518,1212800.0
2014-01-13 14:00:00,12.55,12.55,12.52,12.54,946400.0,11.8518,11.8518,11.8235,11.8424,946400.0
2014-01-13 14:10:00,12.54,12.55,12.5,12.51,1684000.0,11.8424,11.8518,11.8046,11.8141,1684000.0
2014-01-13 14:20:00,12.51,12.52,12.48,12.5,1995200.0,11.8141,11.8235,11.7857,11.8046,1995200.0
2014-01-13 14:30:00,12.49,12.5,12.47,12.48,2114400.0,11.7952,11.8046,11.7763,11.7857,2114400.0
2014-01-13 14:40:00,12.48,12.49,12.45,12.46,3318400.0,11.7857,11.7952,11.7574,11.7668,3318400.0
2014-01-13 14:50:00,12.46,12.46,12.43,12.45,2667200.0,11.7668,11.7668,11.7385,11.7574,2667200.0
2014-01-13 15:00:00,12.45,12.45,12.38,12.4,4933600.0,11.7574,11.7574,11.6913,11.7102,4933600.0
2014-01-13 15:10:00,12.4,12.41,12.39,12.41,2263200.0,11.7102,11.7196,11.7007,11.7196,2263200.0
2014-01-13 15:20:00,12.41,12.41,12.38,12.4,2159200.0,11.7196,11.7196,11.6913,11.7102,2159200.0
2014-01-13 15:30:00,12.4,12.4,12.36,12.38,2727200.0,11.7102,11.7102,11.6724,11.6913,2727200.0
2014-01-13 15:40:00,12.38,12.39,12.35,12.38,3514400.0,11.6913,11.7007,11.663,11.6913,3514400.0
2014-01-13 15:50:00,12.38,12.4,12.38,12.4,3221600.0,11.6913,11.7102,11.6913,11.7102,3221600.0
2014-01-14 09:30:00,12.47,12.51,12.47,12.47,3775200.0,11.7763,11.8141,11.7763,11.7763,3775200.0
2014-01-14 09:40:00,12.47,12.48,12.44,12.45,1433600.0,11.7763,11.7857,11.748,11.7574,1433600.0
2014-01-14 09:50:00,12.45,12.47,12.43,12.46,1896800.0,11.7574,11.7763,11.7385,11.7668,1896800.0
2014-01-14 10:00:00,12.46,12.52,12.46,12.5,1943200.0,11.7668,11.8235,11.7668,11.8046,1943200.0
2014-01-14 10:10:00,12.51,12.52,12.5,12.52,909600.0,11.8141,11.8235,11.8046,11.8235,909600.0
2014-01-14 10:20:00,12.52,12.52,12.49,12.51,922400.0,11.8235,11.8235,11.7952,11.8141,922400.0
2014-01-14 10:30:00,12.51,12.52,12.5,12.5,1256800.0,11.8141,11.8235,11.8046,11.8046,1256800.0
2014-01-14 10:40:00,12.5,12.54,12.5,12.52,1400000.0,11.8046,11.8424,11.8046,11.8235,1400000.0
2014-01-14 10:50:00,12.52,12.56,12.52,12.55,1101600.0,11.8235,11.8613,11.8235,11.8518,1101600.0
2014-01-14 11:00:00,12.55,12.57,12.55,12.55,936000.0,11.8518,11.8707,11.8518,11.8518,936000.0
2014-01-14 11:10:00,12.55,12.6,12.55,12.6,1683200.0,11.8518,11.8991,11.8518,11.8991,1683200.0
2014-01-14 11:20:00,12.6,12.61,12.58,12.58,1696000.0,11.8991,11.9085,11.8802,11.8802,1696000.0
2014-01-14 11:30:00,12.58,12.6,12.57,12.58,1762400.0,11.8802,11.8991,11.8707,11.8802,1762400.0
2014-01-14 11:40:00,12.58,12.59,12.58,12.58,602400.0,11.8802,11.8896,11.8802,11.8802,602400.0
2014-01-14 11:50:00,12.58,12.59,12.57,12.59,443200.0,11.8802,11.8896,11.8707,11.8896,443200.0
2014-01-14 12:00:00,12.59,12.6,12.58,12.59,553600.0,11.8896,11.8991,11.8802,11.8896,553600.0
2014-01-14 12:10:00,12.59,12.61,12.59,12.61,993600.0,11.8896,11.9085,11.8896,11.9085,993600.0
2014-01-14 12:20:00,12.61,12.64,12.61,12.63,1694400.0,11.9085,11.9368,11.9085,11.9274,1694400.0
2014-01-14 12:30:00,12.63,12.63,12.61,12.63,1062400.0,11.9274,11.9274,11.9085,11.9274,1062400.0
2014-01-14 12:40:00,12.63,12.65,12.63,12.63,693600.0,11.9274,11.9463,11.9274,11.9274,693600.0
2014-01-14 12:50:00,12.63,12.63,12.62,12.62,549600.0,11.9274,11.9274,11.9179,11.9179,549600.0
2014-01-14 13:00:00,12.62,12.63,12.61,12.62,545600.0,11.9179,11.9274,11.9085,11.9179,545600.0
2014-01-14 13:10:00,12.62,12.64,12.61,12.63,684000.0,11.9179,11.9368,11.9085,11.9274,684000.0
2014-01-14 13:20:00,12.63,12.63,12.62,12.62,419200.0,11.9274,11.9274,11.9179,11.9179,419200.0
2014-01-14 13:30:00,12.62,12.65,12.62,12.64,716800.0,11.9179,11.9463,11.9179,11.9368,716800.0
2014-01-14 13:40:00,12.65,12.65,12.61,12.61,1216000.0,11.9463,11.9463,11.9085,11.9085,1216000.0
2014-01-14 13:50:00,12.61,12.63,12.61,12.62,426400.0,11.9085,11.9274,11.9085,11.9179,426400.0
2014-01-14 14:00:00,12.62,12.63,12.61,12.62,1279200.0,11.9179,11.9274,11.9085,11.9179,1279200.0
2014-01-14 14:10:00,12.62,12.62,12.6,12.61,913600.0,11.9179,11.9179,11.8991,11.9085,913600.0
2014-01-14 14:20:00,12.61,12.64,12.61,12.64,868800.0,11.9085,11.9368,11.9085,11.9368,868800.0
2014-01-14 14:30:00,12.64,12.65,12.63,12.65,754400.0,11.9368,11.9463,11.9274,11.9463,754400.0
2014-01-14 14:40:00,12.65,12.65,12.63,12.65,726400.0,11.9463,11.9463,11.9274,11.9463,726400.0
2014-01-14 14:50:00,12.65,12.66,12.63,12.64,940800.0,11.9463,11.9557,11.9274,11.9368,940800.0
2014-01-14 15:00:00,12.64,12.65,12.63,12.64,366400.0,11.9368,11.9463,11.9274,11.9368,366400.0
2014-01-14 15:10:00,12.64,12.67,12.64,12.66,849600.0,11.9368,11.9652,11.9368,11.9557,849600.0
2014-01-14 15:20:00,12.66,12.68,12.66,12.67,996000.0,11.9557,11.9746,11.9557,11.9652,996000.0
2014-01-14 15:30:00,12.67,12.68,12.66,12.67,624000.0,11.9652,11.9746,11.9557,11.9652,624000.0
2014-01-14 15:40:00,12.67,12.67,12.64,12.65,1389600.0,11.9652,11.9652,11.9368,11.9463,1389600.0
2014-01-14 15:50:00,12.65,12.67,12.64,12.66,1396000.0,11.9463,11.9652,11.9368,11.9557,1396000.0
2014-01-15 09:30:00,12.72,12.75,12.71,12.75,2604000.0,12.0124,12.0407,12.0029,12.0407,2604000.0
2014-01-15 09:40:00,12.75,12.75,12.72,12.75,1984000.0,12.0407,12.0407,12.0124,12.0407,1984000.0
2014-01-15 09:50:00,12.75,12.75,12.72,12.74,877600.0,12.0407,12.0407,12.0124,12.0313,877600.0
2014-01-15 10:00:00,12.74,12.79,12.74,12.79,2505600.0,12.0313,12.0785,12.0313,12.0785,2505600.0
2014-01-15 10:10:00,12.78,12.8,12.78,12.79,1366400.0,12.069,12.0879,12.069,12.0785,1366400.0
2014-01-15 10:20:00,12.79,12.8,12.78,12.79,904800.0,12.0785,12.0879,12.069,12.0785,904800.0
2014-01-15 10:30:00,12.8,12.8,12.77,12.77,767200.0,12.0879,12.0879,12.0596,12.0596,767200.0
2014-01-15 10:40:00,12.77,12.78,12.76,12.77,1054400.0,12.0596,12.069,12.0502,12.0596,1054400.0
2014-01-15 10:50:00,12.77,12.78,12.77,12.78,680800.0,12.0596,12.069,12.0596,12.069,680800.0
2014-01-15 11:00:00,12.78,12.84,12.78,12.83,1579200.0,12.069,12.1257,12.069,12.1163,1579200.0
2014-01-15 11:10:00,12.83,12.83,12.81,12.82,1007200.0,12.1163,12.1163,12.0974,12.1068,1007200.0
2014-01-15 11:20:00,12.82,12.82,12.77,12.78,1404800.0,12.1068,12.1068,12.0596,12.069,1404800.0
2014-01-15 11:30:00,12.78,12.79,12.78,12.79,596000.0,12.069,12.0785,12.069,12.0785,596000.0
2014-01-15 11:40:00,12.79,12.8,12.78,12.8,533600.0,12.0785,12.0879,12.069,12.0879,533600.0
2014-01-15 11:50:00,12.8,12.8,12.78,12.79,1674400.0,12.0879,12.0879,12.069,12.0785,1674400.0
2014-01-15 12:00:00,12.79,12.82,12.79,12.82,980800.0,12.0785,12.1068,12.0785,12.1068,980800.0
2014-01-15 12:10:00,12.82,12.82,12.81,12.81,507200.0,12.1068,12.1068,12.0974,12.0974,507200.0
2014-01-15 12:20:00,12.81,12.82,12.8,12.81,1431200.0,12.0974,12.1068,12.0879,12.0974,1431200.0
2014-01-15 12:30:00,12.81,12.81,12.8,12.8,772000.0,12.0974,12.0974,12.0879,12.0879,772000.0
2014-01-15 12:40:00,12.8,12.8,12.78,12.8,697600.0,12.0879,12.0879,12.069,12.0879,697600.0
2014-01-15 12:50:00,12.8,12.8,12.79,12.8,343200.0,12.0879,12.0879,12.0785,12.0879,343200.0
2014-01-15 13:00:00,12.8,12.81,12.8,12.8,362400.0,12.0879,12.0974,12.0879,12.0879,362400.0
2014-01-15 13:10:00,12.8,12.81,12.8,12.8,253600.0,12.0879,12.0974,12.0879,12.0879,253600.0
2014-01-15 13:20:00,12.8,12.8,12.77,12.78,707200.0,12.0879,12.0879,12.0596,12.069,707200.0
2014-01-15 13:30:00,12.78,12.79,12.77,12.78,931200.0,12.069,12.0785,12.0596,12.069,931200.0
2014-01-15 13:40:00,12.78,12.78,12.76,12.77,994400.0,12.069,12.069,12.0502,12.0596,994400.0
2014-01-15 13:50:00,12.77,12.78,12.77,12.77,868800.0,12.0596,12.069,12.0596,12.0596,868800.0
2014-01-15 14:00:00,12.77,12.79,12.76,12.78,1432800.0,12.0596,12.0785,12.0502,12.069,1432800.0
2014-01-15 14:10:00,12.78,12.8,12.77,12.8,1068000.0,12.069,12.0879,12.0596,12.0879,1068000.0
2014-01-15 14:20:00,12.8,12.81,12.8,12.8,1106400.0,12.0879,12.0974,12.0879,12.0879,1106400.0
2014-01-15 14:30:00,12.8,12.81,12.79,12.8,760800.0,12.0879,12.0974,12.0785,12.0879,760800.0
2014-01-15 14:40:00,12.8,12.82,12.79,12.82,666400.0,12.0879,12.1068,12.0785,12.1068,666400.0
2014-01-15 14:50:00,12.82,12.82,12.81,12.82,484800.0,12.1068,12.1068,12.0974,12.1068,484800.0
2014-01-15 15:00:00,12.82,12.83,12.82,12.82,665600.0,12.1068,12.1163,12.1068,12.1068,665600.0
2014-01-15 15:10:00,12.82,12.82,12.8,12.8,744000.0,12.1068,12.1068,12.0879,12.0879,744000.0
2014-01-15 15:20:00,12.8,12.8,12.78,12.79,1174400.0,12.0879,12.0879,12.069,12.0785,1174400.0
2014-01-15 15:30:00,12.8,12.81,12.79,12.81,972000.0,12.0879,12.0974,12.0785,12.0974,972000.0
2014-01-15 15:40:00,12.81,12.81,12.79,12.79,1340000.0,12.0974,12.0974,12.0785,12.0785,1340000.0
2014-01-15 15:50:00,12.8,12.81,12.79,12.8,1843200.0,12.0879,12.0974,12.0785,12.0879,1843200.0
2014-01-16 09:30:00,12.75,12.77,12.72,12.73,1460000.0,12.0407,12.0596,12.0124,12.0218,1460000.0
2014-01-16 09:40:00,12.73,12.74,12.71,12.74,2144800.0,12.0218,12.0313,12.0029,12.0313,2144800.0
2014-01-16 09:50:00,12.74,12.77,12.72,12.75,1259200.0,12.0313,12.0596,12.0124,12.0407,1259200.0
2014-01-16 10:00:00,12.75,12.77,12.74,12.76,777600.0,12.0407,12.0596,12.0313,12.0502,777600.0
2014-01-16 10:10:00,12.75,12.76,12.73,12.74,1096000.0,12.0407,12.0502,12.0218,12.0313,1096000.0
2014-01-16 10:20:00,12.74,12.76,12.74,12.75,756000.0,12.0313,12.0502,12.0313,12.0407,756000.0
2014-01-16 10:30:00,12.75,12.76,12.74,12.74,536800.0,12.0407,12.0502,12.0313,12.0313,536800.0
2014-01-16 10:40:00,12.74,12.75,12.72,12.72,832800.0,12.0313,12.0407,12.0124,12.0124,832800.0
2014-01-16 10:50:00,12.72,12.72,12.69,12.7,1179200.0,12.0124,12.0124,11.9841,11.9935,1179200.0
2014-01-16 11:00:00,12.7,12.72,12.69,12.72,971200.0,11.9935,12.0124,11.9841,12.0124,971200.0
2014-01-16 11:10:00,12.72,12.73,12.71,12.72,1089600.0,12.0124,12.0218,12.0029,12.0124,1089600.0
2014-01-16 11:20:00,12.72,12.73,12.7,12.72,350400.0,12.0124,12.0218,11.9935,12.0124,350400.0
2014-01-16 11:30:00,12.72,12.73,12.72,12.73,662400.0,12.0124,12.0218,12.0124,12.0218,662400.0
2014-01-16 11:40:00,12.73,12.76,12.72,12.74,712800.0,12.0218,12.0502,12.0124,12.0313,712800.0
2014-01-16 11:50:00,12.74,12.76,12.74,12.75,219200.0,12.0313,12.0502,12.0313,12.0407,219200.0
2014-01-16 12:00:00,12.75,12.75,12.73,12.73,402400.0,12.0407,12.0407,12.0218,12.0218,402400.0
2014-01-16 12:10:00,12.73,12.73,12.71,12.73,754400.0,12.0218,12.0218,12.0029,12.0218,754400.0
2014-01-16 12:20:00,12.73,12.74,12.72,12.74,310400.0,12.0218,12.0313,12.0124,12.0313,310400.0
2014-01-16 12:30:00,12.74,12.74,12.73,12.73,263200.0,12.0313,12.0313,12.0218,12.0218,263200.0
2014-01-16 12:40:00,12.73,12.75,12.73,12.74,381600.0,12.0218,12.0407,12.0218,12.0313,381600.0
2014-01-16 12:50:00,12.74,12.75,12.74,12.75,172800.0,12.0313,12.0407,12.0313,12.0407,172800.0
2014-01-16 13:00:00,12.75,12.75,12.73,12.74,333600.0,12.0407,12.0407,12.0218,12.0313,333600.0
2014-01-16 13:10:00,12.74,12.77,12.74,12.76,654400.0,12.0313,12.0596,12.0313,12.0502,654400.0
2014-01-16 13:20:00,12.76,12.78,12.75,12.77,773600.0,12.0502,12.069,12.0407,12.0596,773600.0
2014-01-16 13:30:00,12.77,12.77,12.75,12.75,172000.0,12.0596,12.0596,12.0407,12.0407,172000.0
2014-01-16 13:40:00,12.75,12.76,12.74,12.75,354400.0,12.0407,12.0502,12.0313,12.0407,354400.0
2014-01-16 13:50:00,12.75,12.76,12.75,12.75,432800.0,12.0407,12.0502,12.0407,12.0407,432800.0
2014-01-16 14:00:00,12.75,12.76,12.75,12.75,522400.0,12.0407,12.0502,12.0407,12.0407,522400.0
2014-01-16 14:10:00,12.75,12.76,12.74,12.74,535200.0,12.0407,12.0502,12.0313,12.0313,535200.0
2014-01-16 14:20:00,12.74,12.74,12.73,12.74,493600.0,12.0313,12.0313,12.0218,12.0313,493600.0
2014-01-16 14:30:00,12.74,12.75,12.74,12.75,285600.0,12.0313,12.0407,12.0313,12.0407,285600.0
2014-01-16 14:40:00,12.75,12.76,12.75,12.76,819200.0,12.0407,12.0502,12.0407,12.0502,819200.0
2014-01-16 14:50:00,12.76,12.76,12.75,12.75,481600.0,12.0502,12.0502,12.0407,12.0407,481600.0
2014-01-16 15:00:00,12.75,12.76,12.74,12.75,754400.0,12.0407,12.0502,12.0313,12.0407,754400.0
2014-01-16 15:10:00,12.75,12.75,12.74,12.74,690400.0,12.0407,12.0407,12.0313,12.0313,690400.0
2014-01-16 15:20:00,12.74,12.75,12.74,12.74,609600.0,12.0313,12.0407,12.0313,12.0313,609600.0
2014-01-16 15:30:00,12.75,12.75,12.74,12.74,546400.0,12.0407,12.0407,12.0313,12.0313,546400.0
2014-01-16 15:40:00,12.74,12.75,12.72,12.72,1378400.0,12.0313,12.0407,12.0124,12.0124,1378400.0
2014-01-16 15:50:00,12.72,12.77,12.72,12.77,1868000.0,12.0124,12.0596,12.0124,12.0596,1868000.0
2014-01-17 09:30:00,12.72,12.74,12.72,12.74,1300000.0,12.0124,12.0313,12.0124,12.0313,1300000.0
2014-01-17 09:40:00,12.73,12.75,12.68,12.69,1920000.0,12.0218,12.0407,11.9746,11.9841,1920000.0
2014-01-17 09:50:00,12.69,12.71,12.68,12.71,1480000.0,11.9841,12.0029,11.9746,12.0029,1480000.0
2014-01-17 10:00:00,12.71,12.73,12.69,12.71,1547200.0,12.0029,12.0218,11.9841,12.0029,1547200.0
2014-01-17 10:10:00,12.71,12.73,12.71,12.73,1166400.0,12.0029,12.0218,12.0029,12.0218,1166400.0
2014-01-17 10:20:00,12.73,12.73,12.71,12.72,1026400.0,12.0218,12.0218,12.0029,12.0124,1026400.0
2014-01-17 10:30:00,12.72,12.73,12.72,12.73,647200.0,12.0124,12.0218,12.0124,12.0218,647200.0
2014-01-17 10:40:00,12.73,12.73,12.72,12.73,337600.0,12.0218,12.0218,12.0124,12.0218,337600.0
2014-01-17 10:50:00,12.73,12.74,12.73,12.74,405600.0,12.0218,12.0313,12.0218,12.0313,405600.0
2014-01-17 11:00:00,12.74,12.76,12.74,12.74,864800.0,12.0313,12.0502,12.0313,12.0313,864800.0
2014-01-17 11:10:00,12.74,12.76,12.74,12.75,563200.0,12.0313,12.0502,12.0313,12.0407,563200.0
2014-01-17 11:20:00,12.75,12.76,12.74,12.74,460800.0,12.0407,12.0502,12.0313,12.0313,460800.0
2014-01-17 11:30:00,12.74,12.75,12.73,12.73,592000.0,12.0313,12.0407,12.0218,12.0218,592000.0
2014-01-17 11:40:00,12.74,12.74,12.73,12.74,367200.0,12.0313,12.0313,12.0218,12.0313,367200.0
2014-01-17 11:50:00,12.74,12.75,12.74,12.74,983200.0,12.0313,12.0407,12.0313,12.0313,983200.0
2014-01-17 12:00:00,12.75,12.76,12.74,12.75,328800.0,12.0407,12.0502,12.0313,12.0407,328800.0
2014-01-17 12:10:00,12.75,12.77,12.75,12.76,1132800.0,12.0407,12.0596,12.0407,12.0502,1132800.0
2014-01-17 12:20:00,12.76,12.77,12.76,12.76,254400.0,12.0502,12.0596,12.0502,12.0502,254400.0
2014-01-17 12:30:00,12.77,12.77,12.75,12.76,316000.0,12.0596,12.0596,12.0407,12.0502,316000.0
2014-01-17 12:40:00,12.76,12.76,12.76,12.76,234400.0,12.0502,12.0502,12.0502,12.0502,234400.0
2014-01-17 12:50:00,12.76,12.76,12.74,12.74,346400.0,12.0502,12.0502,12.0313,12.0313,346400.0
2014-01-17 13:00:00,12.74,12.75,12.73,12.73,311200.0,12.0313,12.0407,12.0218,12.0218,311200.0
2014-01-17 13:10:00,12.73,12.73,12.69,12.72,1758400.0,12.0218,12.0218,11.9841,12.0124,1758400.0
2014-01-17 13:20:00,12.72,12.72,12.71,12.71,340000.0,12.0124,12.0124,12.0029,12.0029,340000.0
2014-01-17 13:30:00,12.71,12.71,12.7,12.71,574400.0,12.0029,12.0029,11.9935,12.0029,574400.0
2014-01-17 13:40:00,12.71,12.71,12.7,12.71,527200.0,12.0029,12.0029,11.9935,12.0029,527200.0
2014-01-17 13:50:00,12.71,12.72,12.71,12.72,292000.0,12.0029,12.0124,12.0029,12.0124,292000.0
2014-01-17 14:00:00,12.72,12.72,12.71,12.72,431200.0,12.0124,12.0124,12.0029,12.0124,431200.0
2014-01-17 14:10:00,12.72,12.73,12.71,12.72,725600.0,12.0124,12.0218,12.0029,12.0124,725600.0
2014-01-17 14:20:00,12.72,12.72,12.72,12.72,336000.0,12.0124,12.0124,12.0124,12.0124,336000.0
2014-01-17 14:30:00,12.72,12.72,12.7,12.71,564000.0,12.0124,12.0124,11.9935,12.0029,564000.0
2014-01-17 14:40:00,12.71,12.71,12.7,12.7,467200.0,12.0029,12.0029,11.9935,11.9935,467200.0
2014-01-17 14:50:00,12.7,12.7,12.69,12.7,368800.0,11.9935,11.9935,11.9841,11.9935,368800.0
2014-01-17 15:00:00,12.7,12.71,12.66,12.67,1652800.0,11.9935,12.0029,11.9557,11.9652,1652800.0
2014-01-17 15:10:00,12.67,12.67,12.65,12.65,1463200.0,11.9652,11.9652,11.9463,11.9463,1463200.0
2014-01-17 15:20:00,12.65,12.66,12.64,12.65,667200.0,11.9463,11.9557,11.9368,11.9463,667200.0
2014-01-17 15:30:00,12.65,12.65,12.61,12.63,1858400.0,11.9463,11.9463,11.9085,11.9274,1858400.0
2014-01-17 15:40:00,12.63,12.67,12.62,12.66,1409600.0,11.9274,11.9652,11.9179,11.9557,1409600.0
2014-01-17 15:50:00,12.66,12.67,12.64,12.65,1680800.0,11.9557,11.9652,11.9368,11.9463,1680800.0
2014-01-21 09:30:00,12.8,12.81,12.79,12.79,1302400.0,12.0879,12.0974,12.0785,12.0785,1302400.0
2014-01-21 09:40:00,12.79,12.81,12.77,12.8,2121600.0,12.0785,12.0974,12.0596,12.0879,2121600.0
2014-01-21 09:50:00,12.8,12.81,12.78,12.79,761600.0,12.0879,12.0974,12.069,12.0785,761600.0
2014-01-21 10:00:00,12.79,12.79,12.77,12.78,1949600.0,12.0785,12.0785,12.0596,12.069,1949600.0
2014-01-21 10:10:00,12.77,12.77,12.7,12.72,2564000.0,12.0596,12.0596,11.9935,12.0124,2564000.0
2014-01-21 10:20:00,12.72,12.72,12.7,12.71,1427200.0,12.0124,12.0124,11.9935,12.0029,1427200.0
2014-01-21 10:30:00,12.71,12.71,12.68,12.7,1890400.0,12.0029,12.0029,11.9746,11.9935,1890400.0
2014-01-21 10:40:00,12.7,12.71,12.69,12.69,654400.0,11.9935,12.0029,11.9841,11.9841,654400.0
2014-01-21 10:50:00,12.69,12.71,12.68,12.71,815200.0,11.9841,12.0029,11.9746,12.0029,815200.0
2014-01-21 11:00:00,12.71,12.72,12.64,12.64,1752800.0,12.0029,12.0124,11.9368,11.9368,1752800.0
2014-01-21 11:10:00,12.64,12.64,12.58,12.6,2749600.0,11.9368,11.9368,11.8802,11.8991,2749600.0
2014-01-21 11:20:00,12.6,12.62,12.6,12.62,788000.0,11.8991,11.9179,11.8991,11.9179,788000.0
2014-01-21 11:30:00,12.62,12.63,12.61,12.63,368000.0,11.9179,11.9274,11.9085,11.9274,368000.0
2014-01-21 11:40:00,12.63,12.63,12.61,12.62,636000.0,11.9274,11.9274,11.9085,11.9179,636000.0
2014-01-21 11:50:00,12.63,12.63,12.6,12.62,1088800.0,11.9274,11.9274,11.8991,11.9179,1088800.0
2014-01-21 12:00:00,12.62,12.62,12.58,12.59,1048800.0,11.9179,11.9179,11.8802,11.8896,1048800.0
2014-01-21 12:10:00,12.59,12.62,12.59,12.61,353600.0,11.8896,11.9179,11.8896,11.9085,353600.0
2014-01-21 12:20:00,12.62,12.66,12.62,12.65,1022400.0,11.9179,11.9557,11.9179,11.9463,1022400.0
2014-01-21 12:30:00,12.65,12.66,12.65,12.65,391200.0,11.9463,11.9557,11.9463,11.9463,391200.0
2014-01-21 12:40:00,12.65,12.67,12.65,12.67,482400.0,11.9463,11.9652,11.9463,11.9652,482400.0
2014-01-21 12:50:00,12.66,12.67,12.66,12.67,248000.0,11.9557,11.9652,11.9557,11.9652,248000.0
2014-01-21 13:00:00,12.67,12.69,12.67,12.69,940000.0,11.9652,11.9841,11.9652,11.9841,940000.0
2014-01-21 13:10:00,12.69,12.69,12.68,12.68,372800.0,11.9841,11.9841,11.9746,11.9746,372800.0
2014-01-21 13:20:00,12.68,12.69,12.68,12.69,256800.0,11.9746,11.9841,11.9746,11.9841,256800.0
2014-01-21 13:30:00,12.69,12.72,12.69,12.72,1126400.0,11.9841,12.0124,11.9841,12.0124,1126400.0
2014-01-21 13:40:00,12.72,12.73,12.72,12.72,747200.0,12.0124,12.0218,12.0124,12.0124,747200.0
2014-01-21 13:50:00,12.72,12.72,12.71,12.71,238400.0,12.0124,12.0124,12.0029,12.0029,238400.0
2014-01-21 14:00:00,12.71,12.72,12.71,12.71,320000.0,12.0029,12.0124,12.0029,12.0029,320000.0
2014-01-21 14:10:00,12.71,12.72,12.71,12.71,573600.0,12.0029,12.0124,12.0029,12.0029,573600.0
2014-01-21 14:20:00,12.71,12.71,12.7,12.71,366400.0,12.0029,12.0029,11.9935,12.0029,366400.0
2014-01-21 14:30:00,12.71,12.74,12.7,12.73,778400.0,12.0029,12.0313,11.9935,12.0218,778400.0
2014-01-21 14:40:00,12.73,12.73,12.71,12.72,271200.0,12.0218,12.0218,12.0029,12.0124,271200.0
2014-01-21 14:50:00,12.72,12.72,12.7,12.72,913600.0,12.0124,12.0124,11.9935,12.0124,913600.0
2014-01-21 15:00:00,12.72,12.72,12.7,12.71,1136000.0,12.0124,12.0124,11.9935,12.0029,1136000.0
2014-01-21 15:10:00,12.7,12.71,12.7,12.71,996800.0,11.9935,12.0029,11.9935,12.0029,996800.0
2014-01-21 15:20:00,12.71,12.71,12.69,12.7,521600.0,12.0029,12.0029,11.9841,11.9935,521600.0
2014-01-21 15:30:00,12.7,12.72,12.7,12.72,709600.0,11.9935,12.0124,11.9935,12.0124,709600.0
2014-01-21 15:40:00,12.72,12.74,12.72,12.72,1624800.0,12.0124,12.0313,12.0124,12.0124,1624800.0
2014-01-21 15:50:00,12.73,12.73,12.71,12.73,1299200.0,12.0218,12.0218,12.0029,12.0218,1299200.0
2014-01-22 09:30:00,12.78,12.78,12.75,12.75,1412800.0,12.069,12.069,12.0407,12.0407,1412800.0
2014-01-22 09:40:00,12.75,12.76,12.74,12.74,824800.0,12.0407,12.0502,12.0313,12.0313,824800.0
2014-01-22 09:50:00,12.74,12.75,12.72,12.74,1046400.0,12.0313,12.0407,12.0124,12.0313,1046400.0
2014-01-22 10:00:00,12.74,12.76,12.73,12.75,949600.0,12.0313,12.0502,12.0218,12.0407,949600.0
2014-01-22 10:10:00,12.75,12.75,12.71,12.72,985600.0,12.0407,12.0407,12.0029,12.0124,985600.0
2014-01-22 10:20:00,12.72,12.77,12.71,12.76,1050400.0,12.0124,12.0596,12.0029,12.0502,1050400.0
2014-01-22 10:30:00,12.76,12.76,12.74,12.74,656000.0,12.0502,12.0502,12.0313,12.0313,656000.0
2014-01-22 10:40:00,12.74,12.76,12.71,12.72,873600.0,12.0313,12.0502,12.0029,12.0124,873600.0
2014-01-22 10:50:00,12.72,12.72,12.7,12.7,932000.0,12.0124,12.0124,11.9935,11.9935,932000.0
2014-01-22 11:00:00,12.7,12.72,12.69,12.71,824800.0,11.9935,12.0124,11.9841,12.0029,824800.0
2014-01-22 11:10:00,12.71,12.72,12.71,12.71,645600.0,12.0029,12.0124,12.0029,12.0029,645600.0
2014-01-22 11:20:00,12.71,12.72,12.7,12.72,704000.0,12.0029,12.0124,11.9935,12.0124,704000.0
2014-01-22 11:30:00,12.72,12.73,12.7,12.72,656800.0,12.0124,12.0218,11.9935,12.0124,656800.0
2014-01-22 11:40:00,12.72,12.72,12.71,12.71,336800.0,12.0124,12.0124,12.0029,12.0029,336800.0
2014-01-22 11:50:00,12.71,12.72,12.71,12.72,470400.0,12.0029,12.0124,12.0029,12.0124,470400.0
2014-01-22 12:00:00,12.72,12.73,12.71,12.73,431200.0,12.0124,12.0218,12.0029,12.0218,431200.0
2014-01-22 12:10:00,12.73,12.76,12.73,12.76,709600.0,12.0218,12.0502,12.0218,12.0502,709600.0
2014-01-22 12:20:00,12.76,12.77,12.75,12.75,589600.0,12.0502,12.0596,12.0407,12.0407,589600.0
2014-01-22 12:30:00,12.76,12.76,12.75,12.75,312800.0,12.0502,12.0502,12.0407,12.0407,312800.0
2014-01-22 12:40:00,12.75,12.75,12.74,12.75,495200.0,12.0407,12.0407,12.0313,12.0407,495200.0
2014-01-22 12:50:00,12.75,12.76,12.75,12.76,188000.0,12.0407,12.0502,12.0407,12.0502,188000.0
2014-01-22 13:00:00,12.76,12.76,12.75,12.75,412800.0,12.0502,12.0502,12.0407,12.0407,412800.0
2014-01-22 13:10:00,12.75,12.79,12.75,12.77,2828800.0,12.0407,12.0785,12.0407,12.0596,2828800.0
2014-01-22 13:20:00,12.77,12.77,12.76,12.77,400800.0,12.0596,12.0596,12.0502,12.0596,400800.0
2014-01-22 13:30:00,12.77,12.77,12.74,12.74,624000.0,12.0596,12.0596,12.0313,12.0313,624000.0
2014-01-22 13:40:00,12.74,12.75,12.73,12.73,464800.0,12.0313,12.0407,12.0218,12.0218,464800.0
2014-01-22 13:50:00,12.73,12.74,12.72,12.74,572000.0,12.0218,12.0313,12.0124,12.0313,572000.0
2014-01-22 14:00:00,12.74,12.75,12.74,12.75,474400.0,12.0313,12.0407,12.0313,12.0407,474400.0
2014-01-22 14:10:00,12.75,12.76,12.74,12.76,443200.0,12.0407,12.0502,12.0313,12.0502,443200.0
2014-01-22 14:20:00,12.76,12.77,12.76,12.76,596000.0,12.0502,12.0596,12.0502,12.0502,596000.0
2014-01-22 14:30:00,12.76,12.76,12.75,12.76,252800.0,12.0502,12.0502,12.0407,12.0502,252800.0
2014-01-22 14:40:00,12.76,12.76,12.74,12.74,887200.0,12.0502,12.0502,12.0313,12.0313,887200.0
2014-01-22 14:50:00,12.74,12.75,12.74,12.75,566400.0,12.0313,12.0407,12.0313,12.0407,566400.0
2014-01-22 15:00:00,12.75,12.77,12.75,12.76,1184000.0,12.0407,12.0596,12.0407,12.0502,1184000.0
2014-01-22 15:10:00,12.76,12.77,12.75,12.77,463200.0,12.0502,12.0596,12.0407,12.0596,463200.0
2014-01-22 15:20:00,12.77,12.78,12.76,12.76,751200.0,12.0596,12.069,12.0502,12.0502,751200.0
2014-01-22 15:30:00,12.76,12.78,12.76,12.77,989600.0,12.0502,12.069,12.0502,12.0596,989600.0
2014-01-22 15:40:00,12.77,12.78,12.76,12.77,1259200.0,12.0596,12.069,12.0502,12.0596,1259200.0
2014-01-22 15:50:00,12.77,12.77,12.75,12.75,842400.0,12.0596,12.0596,12.0407,12.0407,842400.0
2014-01-23 09:30:00,12.62,12.62,12.54,12.54,3020000.0,11.9179,11.9179,11.8424,11.8424,3020000.0
2014-01-23 09:40:00,12.54,12.6,12.53,12.58,2548800.0,11.8424,11.8991,11.833,11.8802,2548800.0
2014-01-23 09:50:00,12.57,12.59,12.54,12.54,1273600.0,11.8707,11.8896,11.8424,11.8424,1273600.0
2014-01-23 10:00:00,12.55,12.57,12.51,12.53,1840800.0,11.8518,11.8707,11.8141,11.833,1840800.0
2014-01-23 10:10:00,12.53,12.54,12.5,12.54,1512000.0,11.833,11.8424,11.8046,11.8424,1512000.0
2014-01-23 10:20:00,12.54,12.54,12.52,12.52,660000.0,11.8424,11.8424,11.8235,11.8235,660000.0
2014-01-23 10:30:00,12.52,12.54,12.49,12.52,1529600.0,11.8235,11.8424,11.7952,11.8235,1529600.0
2014-01-23 10:40:00,12.52,12.53,12.5,12.52,1374400.0,11.8235,11.833,11.8046,11.8235,1374400.0
2014-01-23 10:50:00,12.52,12.52,12.48,12.5,1719200.0,11.8235,11.8235,11.7857,11.8046,1719200.0
2014-01-23 11:00:00,12.5,12.5,12.47,12.49,1672800.0,11.8046,11.8046,11.7763,11.7952,1672800.0
2014-01-23 11:10:00,12.49,12.53,12.48,12.53,1275200.0,11.7952,11.833,11.7857,11.833,1275200.0
2014-01-23 11:20:00,12.53,12.53,12.51,12.52,1193600.0,11.833,11.833,11.8141,11.8235,1193600.0
2014-01-23 11:30:00,12.52,12.53,12.51,12.51,737600.0,11.8235,11.833,11.8141,11.8141,737600.0
2014-01-23 11:40:00,12.51,12.53,12.51,12.52,780800.0,11.8141,11.833,11.8141,11.8235,780800.0
2014-01-23 11:50:00,12.51,12.53,12.51,12.53,488000.0,11.8141,11.833,11.8141,11.833,488000.0
2014-01-23 12:00:00,12.53,12.53,12.5,12.5,961600.0,11.833,11.833,11.8046,11.8046,961600.0
2014-01-23 12:10:00,12.51,12.51,12.49,12.51,840800.0,11.8141,11.8141,11.7952,11.8141,840800.0
2014-01-23 12:20:00,12.51,12.51,12.47,12.48,1637600.0,11.8141,11.8141,11.7763,11.7857,1637600.0
2014-01-23 12:30:00,12.48,12.5,12.46,12.49,1284000.0,11.7857,11.8046,11.7668,11.7952,1284000.0
2014-01-23 12:40:00,12.49,12.51,12.49,12.51,851200.0,11.7952,11.8141,11.7952,11.8141,851200.0
2014-01-23 12:50:00,12.51,12.51,12.47,12.49,940800.0,11.8141,11.8141,11.7763,11.7952,940800.0
2014-01-23 13:00:00,12.49,12.49,12.47,12.48,1063200.0,11.7952,11.7952,11.7763,11.7857,1063200.0
2014-01-23 13:10:00,12.48,12.49,12.45,12.47,1000800.0,11.7857,11.7952,11.7574,11.7763,1000800.0
2014-01-23 13:20:00,12.47,12.48,12.46,12.46,735200.0,11.7763,11.7857,11.7668,11.7668,735200.0
2014-01-23 13:30:00,12.46,12.47,12.45,12.45,1475200.0,11.7668,11.7763,11.7574,11.7574,1475200.0
2014-01-23 13:40:00,12.45,12.46,12.41,12.41,1634400.0,11.7574,11.7668,11.7196,11.7196,1634400.0
2014-01-23 13:50:00,12.41,12.43,12.41,12.41,1305600.0,11.7196,11.7385,11.7196,11.7196,1305600.0
2014-01-23 14:00:00,12.41,12.44,12.41,12.44,1168800.0,11.7196,11.748,11.7196,11.748,1168800.0
2014-01-23 14:10:00,12.44,12.46,12.43,12.45,1032800.0,11.748,11.7668,11.7385,11.7574,1032800.0
2014-01-23 14:20:00,12.45,12.47,12.45,12.45,1300000.0,11.7574,11.7763,11.7574,11.7574,1300000.0
2014-01-23 14:30:00,12.46,12.46,12.45,12.45,449600.0,11.7668,11.7668,11.7574,11.7574,449600.0
2014-01-23 14:40:00,12.45,12.46,12.44,12.46,1087200.0,11.7574,11.7668,11.748,11.7668,1087200.0
2014-01-23 14:50:00,12.46,12.49,12.46,12.49,1508800.0,11.7668,11.7952,11.7668,11.7952,1508800.0
2014-01-23 15:00:00,12.49,12.5,12.47,12.48,1236000.0,11.7952,11.8046,11.7763,11.7857,1236000.0
2014-01-23 15:10:00,12.47,12.48,12.47,12.48,723200.0,11.7763,11.7857,11.7763,11.7857,723200.0
2014-01-23 15:20:00,12.48,12.49,12.47,12.48,621600.0,11.7857,11.7952,11.7763,11.7857,621600.0
2014-01-23 15:30:00,12.48,12.53,12.47,12.51,2240000.0,11.7857,11.833,11.7763,11.8141,2240000.0
2014-01-23 15:40:00,12.51,12.52,12.49,12.5,2420800.0,11.8141,11.8235,11.7952,11.8046,2420800.0
2014-01-23 15:50:00,12.5,12.54,12.5,12.54,1664800.0,11.8046,11.8424,11.8046,11.8424,1664800.0
2014-01-24 09:30:00,12.38,12.38,12.33,12.34,2966400.0,11.6913,11.6913,11.6441,11.6535,2966400.0
2014-01-24 09:40:00,12.34,12.35,12.29,12.33,3384000.0,11.6535,11.663,11.6063,11.6441,3384000.0
2014-01-24 09:50:00,12.33,12.36,12.32,12.34,1962400.0,11.6441,11.6724,11.6346,11.6535,1962400.0
2014-01-24 10:00:00,12.34,12.37,12.33,12.37,3688000.0,11.6535,11.6819,11.6441,11.6819,3688000.0
2014-01-24 10:10:00,12.37,12.37,12.29,12.31,2672000.0,11.6819,11.6819,11.6063,11.6252,2672000.0
2014-01-24 10:20:00,12.31,12.35,12.3,12.33,2161600.0,11.6252,11.663,11.6157,11.6441,2161600.0
2014-01-24 10:30:00,12.33,12.33,12.26,12.27,4330400.0,11.6441,11.6441,11.578,11.5874,4330400.0
2014-01-24 10:40:00,12.28,12.28,12.21,12.24,5613600.0,11.5969,11.5969,11.5308,11.5591,5613600.0
2014-01-24 10:50:00,12.24,12.25,12.22,12.24,2424800.0,11.5591,11.5685,11.5402,11.5591,2424800.0
2014-01-24 11:00:00,12.24,12.27,12.19,12.19,2879200.0,11.5591,11.5874,11.5119,11.5119,2879200.0
2014-01-24 11:10:00,12.19,12.21,12.18,12.18,2994400.0,11.5119,11.5308,11.5024,11.5024,2994400.0
2014-01-24 11:20:00,12.18,12.18,12.15,12.15,2885600.0,11.5024,11.5024,11.4741,11.4741,2885600.0
2014-01-24 11:30:00,12.15,12.19,12.14,12.19,2925600.0,11.4741,11.5119,11.4647,11.5119,2925600.0
2014-01-24 11:40:00,12.19,12.21,12.18,12.2,1819200.0,11.5119,11.5308,11.5024,11.5213,1819200.0
2014-01-24 11:50:00,12.19,12.24,12.19,12.23,2590400.0,11.5119,11.5591,11.5119,11.5496,2590400.0
2014-01-24 12:00:00,12.24,12.24,12.18,12.21,2641600.0,11.5591,11.5591,11.5024,11.5308,2641600.0
2014-01-24 12:10:00,12.21,12.23,12.2,12.21,1752800.0,11.5308,11.5496,11.5213,11.5308,1752800.0
2014-01-24 12:20:00,12.21,12.22,12.2,12.21,1340000.0,11.5308,11.5402,11.5213,11.5308,1340000.0
2014-01-24 12:30:00,12.21,12.22,12.19,12.2,1016000.0,11.5308,11.5402,11.5119,11.5213,1016000.0
2014-01-24 12:40:00,12.21,12.21,12.17,12.18,1700000.0,11.5308,11.5308,11.493,11.5024,1700000.0
2014-01-24 12:50:00,12.18,12.21,12.18,12.2,1206400.0,11.5024,11.5308,11.5024,11.5213,1206400.0
2014-01-24 13:00:00,12.2,12.21,12.18,12.21,1545600.0,11.5213,11.5308,11.5024,11.5308,1545600.0
2014-01-24 13:10:00,12.21,12.22,12.21,12.21,1095200.0,11.5308,11.5402,11.5308,11.5308,1095200.0
2014-01-24 13:20:00,12.21,12.22,12.18,12.18,1906400.0,11.5308,11.5402,11.5024,11.5024,1906400.0
2014-01-24 13:30:00,12.18,12.19,12.17,12.18,1094400.0,11.5024,11.5119,11.493,11.5024,1094400.0
2014-01-24 13:40:00,12.18,12.19,12.17,12.18,1459200.0,11.5024,11.5119,11.493,11.5024,1459200.0
2014-01-24 13:50:00,12.18,12.2,12.17,12.18,1306400.0,11.5024,11.5213,11.493,11.5024,1306400.0
2014-01-24 14:00:00,12.17,12.18,12.11,12.13,3595200.0,11.493,11.5024,11.4363,11.4552,3595200.0
2014-01-24 14:10:00,12.13,12.14,12.1,12.11,2253600.0,11.4552,11.4647,11.4269,11.4363,2253600.0
2014-01-24 14:20:00,12.11,12.12,12.09,12.1,2431200.0,11.4363,11.4458,11.4174,11.4269,2431200.0
2014-01-24 14:30:00,12.1,12.14,12.1,12.14,2094400.0,11.4269,11.4647,11.4269,11.4647,2094400.0
2014-01-24 14:40:00,12.14,12.14,12.12,12.12,1504800.0,11.4647,11.4647,11.4458,11.4458,1504800.0
2014-01-24 14:50:00,12.12,12.13,12.1,12.11,2000000.0,11.4458,11.4552,11.4269,11.4363,2000000.0
2014-01-24 15:00:00,12.11,12.12,12.09,12.12,2641600.0,11.4363,11.4458,11.4174,11.4458,2641600.0
2014-01-24 15:10:00,12.12,12.12,12.06,12.08,4046400.0,11.4458,11.4458,11.3891,11.408,4046400.0
2014-01-24 15:20:00,12.08,12.08,12.05,12.07,2430400.0,11.408,11.408,11.3797,11.3985,2430400.0
2014-01-24 15:30:00,12.07,12.09,12.06,12.07,3529600.0,11.3985,11.4174,11.3891,11.3985,3529600.0
2014-01-24 15:40:00,12.07,12.08,12.03,12.03,4219200.0,11.3985,11.408,11.3608,11.3608,4219200.0
2014-01-24 15:50:00,12.03,12.07,12.0,12.0,5960000.0,11.3608,11.3985,11.3324,11.3324,5960000.0
2014-01-27 09:30:00,12.03,12.05,12.0,12.03,3799200.0,11.3608,11.3797,11.3324,11.3608,3799200.0
2014-01-27 09:40:00,12.03,12.09,12.03,12.04,3500800.0,11.3608,11.4174,11.3608,11.3702,3500800.0
2014-01-27 09:50:00,12.04,12.06,12.01,12.06,2119200.0,11.3702,11.3891,11.3419,11.3891,2119200.0
2014-01-27 10:00:00,12.06,12.07,12.02,12.03,3058400.0,11.3891,11.3985,11.3513,11.3608,3058400.0
2014-01-27 10:10:00,12.03,12.04,11.97,11.97,2938400.0,11.3608,11.3702,11.3041,11.3041,2938400.0
2014-01-27 10:20:00,11.97,11.98,11.9,11.9,2653600.0,11.3041,11.3136,11.238,11.238,2653600.0
2014-01-27 10:30:00,11.91,11.94,11.89,11.91,2920000.0,11.2474,11.2758,11.2286,11.2474,2920000.0
2014-01-27 10:40:00,11.91,11.97,11.9,11.97,2799200.0,11.2474,11.3041,11.238,11.3041,2799200.0
2014-01-27 10:50:00,11.97,11.98,11.93,11.93,2021600.0,11.3041,11.3136,11.2663,11.2663,2021600.0
2014-01-27 11:00:00,11.93,11.96,11.92,11.94,1787200.0,11.2663,11.2947,11.2569,11.2758,1787200.0
2014-01-27 11:10:00,11.94,11.96,11.9,11.95,2594400.0,11.2758,11.2947,11.238,11.2852,2594400.0
2014-01-27 11:20:00,11.95,11.96,11.92,11.93,2372800.0,11.2852,11.2947,11.2569,11.2663,2372800.0
2014-01-27 11:30:00,11.93,11.93,11.88,11.89,2124800.0,11.2663,11.2663,11.2191,11.2286,2124800.0
2014-01-27 11:40:00,11.89,11.93,11.89,11.9,1396800.0,11.2286,11.2663,11.2286,11.238,1396800.0
2014-01-27 11:50:00,11.9,11.91,11.85,11.86,2676800.0,11.238,11.2474,11.1908,11.2002,2676800.0
2014-01-27 12:00:00,11.86,11.86,11.81,11.84,5991200.0,11.2002,11.2002,11.153,11.1813,5991200.0
2014-01-27 12:10:00,11.84,11.84,11.81,11.81,2357600.0,11.1813,11.1813,11.153,11.153,2357600.0
2014-01-27 12:20:00,11.81,11.83,11.77,11.81,4407200.0,11.153,11.1719,11.1152,11.153,4407200.0
2014-01-27 12:30:00,11.81,11.84,11.79,11.84,2556000.0,11.153,11.1813,11.1341,11.1813,2556000.0
2014-01-27 12:40:00,11.84,11.86,11.82,11.85,2406400.0,11.1813,11.2002,11.1625,11.1908,2406400.0
2014-01-27 12:50:00,11.85,11.86,11.82,11.83,1058400.0,11.1908,11.2002,11.1625,11.1719,1058400.0
2014-01-27 13:00:00,11.83,11.88,11.81,11.87,2036800.0,11.1719,11.2191,11.153,11.2097,2036800.0
2014-01-27 13:10:00,11.87,11.91,11.86,11.91,1884800.0,11.2097,11.2474,11.2002,11.2474,1884800.0
2014-01-27 13:20:00,11.91,11.91,11.87,11.9,1299200.0,11.2474,11.2474,11.2097,11.238,1299200.0
2014-01-27 13:30:00,11.9,11.9,11.87,11.9,1124800.0,11.238,11.238,11.2097,11.238,1124800.0
2014-01-27 13:40:00,11.89,11.98,11.89,11.97,2812800.0,11.2286,11.3136,11.2286,11.3041,2812800.0
2014-01-27 13:50:00,11.97,11.97,11.94,11.94,1635200.0,11.3041,11.3041,11.2758,11.2758,1635200.0
2014-01-27 14:00:00,11.94,11.99,11.94,11.95,2276000.0,11.2758,11.323,11.2758,11.2852,2276000.0
2014-01-27 14:10:00,11.95,12.0,11.95,11.97,2109600.0,11.2852,11.3324,11.2852,11.3041,2109600.0
2014-01-27 14:20:00,11.98,11.99,11.96,11.99,1000000.0,11.3136,11.323,11.2947,11.323,1000000.0
2014-01-27 14:30:00,11.99,12.04,11.98,12.04,1483200.0,11.323,11.3702,11.3136,11.3702,1483200.0
2014-01-27 14:40:00,12.04,12.04,12.01,12.03,1888800.0,11.3702,11.3702,11.3419,11.3608,1888800.0
2014-01-27 14:50:00,12.03,12.05,12.02,12.04,1956000.0,11.3608,11.3797,11.3513,11.3702,1956000.0
2014-01-27 15:00:00,12.04,12.04,12.01,12.03,1476800.0,11.3702,11.3702,11.3419,11.3608,1476800.0
2014-01-27 15:10:00,12.03,12.05,12.02,12.04,1270400.0,11.3608,11.3797,11.3513,11.3702,1270400.0
2014-01-27 15:20:00,12.03,12.03,11.98,11.98,1706400.0,11.3608,11.3608,11.3136,11.3136,1706400.0
2014-01-27 15:30:00,11.98,12.0,11.96,11.99,2680800.0,11.3136,11.3324,11.2947,11.323,2680800.0
2014-01-27 15:40:00,11.99,12.0,11.95,11.96,2705600.0,11.323,11.3324,11.2852,11.2947,2705600.0
2014-01-27 15:50:00,11.96,11.97,11.88,11.89,2828800.0,11.2947,11.3041,11.2191,11.2286,2828800.0
2014-01-28 09:30:00,11.9,11.96,11.9,11.95,2658400.0,11.238,11.2947,11.238,11.2852,2658400.0
2014-01-28 09:40:00,11.95,11.98,11.94,11.98,3420800.0,11.2852,11.3136,11.2758,11.3136,3420800.0
2014-01-28 09:50:00,11.98,12.01,11.96,11.99,2428000.0,11.3136,11.3419,11.2947,11.323,2428000.0
2014-01-28 10:00:00,12.0,12.05,12.0,12.03,2923200.0,11.3324,11.3797,11.3324,11.3608,2923200.0
2014-01-28 10:10:00,12.03,12.03,11.98,12.0,1906400.0,11.3608,11.3608,11.3136,11.3324,1906400.0
2014-01-28 10:20:00,12.0,12.02,11.98,12.01,2274400.0,11.3324,11.3513,11.3136,11.3419,2274400.0
2014-01-28 10:30:00,12.01,12.04,11.99,12.03,2704800.0,11.3419,11.3702,11.323,11.3608,2704800.0
2014-01-28 10:40:00,12.03,12.04,12.02,12.03,1633600.0,11.3608,11.3702,11.3513,11.3608,1633600.0
2014-01-28 10:50:00,12.03,12.04,12.0,12.02,1200000.0,11.3608,11.3702,11.3324,11.3513,1200000.0
2014-01-28 11:00:00,12.02,12.06,12.02,12.02,1572800.0,11.3513,11.3891,11.3513,11.3513,1572800.0
2014-01-28 11:10:00,12.02,12.03,11.97,11.99,1509600.0,11.3513,11.3608,11.3041,11.323,1509600.0
2014-01-28 11:20:00,11.98,12.0,11.97,11.98,1403200.0,11.3136,11.3324,11.3041,11.3136,1403200.0
2014-01-28 11:30:00,11.98,11.99,11.94,11.95,1562400.0,11.3136,11.323,11.2758,11.2852,1562400.0
2014-01-28 11:40:00,11.95,11.96,11.92,11.93,1639200.0,11.2852,11.2947,11.2569,11.2663,1639200.0
2014-01-28 11:50:00,11.93,11.96,11.93,11.96,1196800.0,11.2663,11.2947,11.2663,11.2947,1196800.0
2014-01-28 12:00:00,11.96,11.99,11.95,11.98,1224000.0,11.2947,11.323,11.2852,11.3136,1224000.0
2014-01-28 12:10:00,11.98,11.98,11.96,11.98,1012000.0,11.3136,11.3136,11.2947,11.3136,1012000.0
2014-01-28 12:20:00,11.98,11.99,11.97,11.99,600800.0,11.3136,11.323,11.3041,11.323,600800.0
2014-01-28 12:30:00,11.99,12.02,11.99,12.0,1166400.0,11.323,11.3513,11.323,11.3324,1166400.0
2014-01-28 12:40:00,12.0,12.01,11.99,11.99,539200.0,11.3324,11.3419,11.323,11.323,539200.0
2014-01-28 12:50:00,11.99,11.99,11.97,11.99,491200.0,11.323,11.323,11.3041,11.323,491200.0
2014-01-28 13:00:00,11.99,12.0,11.98,11.99,466400.0,11.323,11.3324,11.3136,11.323,466400.0
2014-01-28 13:10:00,11.99,12.02,11.99,12.02,836000.0,11.323,11.3513,11.323,11.3513,836000.0
2014-01-28 13:20:00,12.02,12.03,12.01,12.01,406400.0,11.3513,11.3608,11.3419,11.3419,406400.0
2014-01-28 13:30:00,12.02,12.02,11.98,12.0,503200.0,11.3513,11.3513,11.3136,11.3324,503200.0
2014-01-28 13:40:00,12.0,12.02,12.0,12.01,464800.0,11.3324,11.3513,11.3324,11.3419,464800.0
2014-01-28 13:50:00,12.01,12.01,11.99,12.0,376000.0,11.3419,11.3419,11.323,11.3324,376000.0
2014-01-28 14:00:00,12.0,12.01,11.99,12.01,696000.0,11.3324,11.3419,11.323,11.3419,696000.0
2014-01-28 14:10:00,12.01,12.01,12.0,12.01,436000.0,11.3419,11.3419,11.3324,11.3419,436000.0
2014-01-28 14:20:00,12.01,12.03,12.01,12.01,577600.0,11.3419,11.3608,11.3419,11.3419,577600.0
2014-01-28 14:30:00,12.01,12.03,12.01,12.03,944000.0,11.3419,11.3608,11.3419,11.3608,944000.0
2014-01-28 14:40:00,12.03,12.04,12.01,12.03,836800.0,11.3608,11.3702,11.3419,11.3608,836800.0
2014-01-28 14:50:00,12.03,12.04,12.02,12.03,769600.0,11.3608,11.3702,11.3513,11.3608,769600.0
2014-01-28 15:00:00,12.03,12.04,12.01,12.02,1172000.0,11.3608,11.3702,11.3419,11.3513,1172000.0
2014-01-28 15:10:00,12.02,12.04,12.02,12.03,806400.0,11.3513,11.3702,11.3513,11.3608,806400.0
2014-01-28 15:20:00,12.03,12.03,12.02,12.03,655200.0,11.3608,11.3608,11.3513,11.3608,655200.0
2014-01-28 15:30:00,12.03,12.05,12.02,12.05,834400.0,11.3608,11.3797,11.3513,11.3797,834400.0
2014-01-28 15:40:00,12.05,12.05,12.02,12.03,1407200.0,11.3797,11.3797,11.3513,11.3608,1407200.0
2014-01-28 15:50:00,12.03,12.04,12.01,12.03,2687200.0,11.3608,11.3702,11.3419,11.3608,2687200.0
2014-01-29 09:30:00,11.82,11.86,11.79,11.85,4740000.0,11.1625,11.2002,11.1341,11.1908,4740000.0
2014-01-29 09:40:00,11.85,11.91,11.85,11.87,3887200.0,11.1908,11.2474,11.1908,11.2097,3887200.0
2014-01-29 09:50:00,11.88,11.91,11.85,11.88,2405600.0,11.2191,11.2474,11.1908,11.2191,2405600.0
2014-01-29 10:00:00,11.88,11.93,11.87,11.92,2293600.0,11.2191,11.2663,11.2097,11.2569,2293600.0
2014-01-29 10:10:00,11.92,11.93,11.85,11.87,1936000.0,11.2569,11.2663,11.1908,11.2097,1936000.0
2014-01-29 10:20:00,11.86,11.87,11.83,11.86,2075200.0,11.2002,11.2097,11.1719,11.2002,2075200.0
2014-01-29 10:30:00,11.86,11.9,11.85,11.9,1167200.0,11.2002,11.238,11.1908,11.238,1167200.0
2014-01-29 10:40:00,11.9,11.92,11.88,11.9,1530400.0,11.238,11.2569,11.2191,11.238,1530400.0
2014-01-29 10:50:00,11.9,11.92,11.88,11.89,680800.0,11.238,11.2569,11.2191,11.2286,680800.0
2014-01-29 11:00:00,11.89,11.93,11.89,11.91,982400.0,11.2286,11.2663,11.2286,11.2474,982400.0
2014-01-29 11:10:00,11.91,11.94,11.9,11.91,1200000.0,11.2474,11.2758,11.238,11.2474,1200000.0
2014-01-29 11:20:00,11.91,11.95,11.91,11.95,872800.0,11.2474,11.2852,11.2474,11.2852,872800.0
2014-01-29 11:30:00,11.95,11.96,11.93,11.93,916000.0,11.2852,11.2947,11.2663,11.2663,916000.0
2014-01-29 11:40:00,11.93,11.94,11.91,11.93,1031200.0,11.2663,11.2758,11.2474,11.2663,1031200.0
2014-01-29 11:50:00,11.93,11.95,11.92,11.95,583200.0,11.2663,11.2852,11.2569,11.2852,583200.0
2014-01-29 12:00:00,11.95,11.95,11.92,11.92,790400.0,11.2852,11.2852,11.2569,11.2569,790400.0
2014-01-29 12:10:00,11.92,11.93,11.9,11.91,618400.0,11.2569,11.2663,11.238,11.2474,618400.0
2014-01-29 12:20:00,11.91,11.92,11.88,11.88,624000.0,11.2474,11.2569,11.2191,11.2191,624000.0
2014-01-29 12:30:00,11.88,11.89,11.85,11.87,1294400.0,11.2191,11.2286,11.1908,11.2097,1294400.0
2014-01-29 12:40:00,11.87,11.89,11.87,11.89,606400.0,11.2097,11.2286,11.2097,11.2286,606400.0
2014-01-29 12:50:00,11.89,11.9,11.88,11.89,587200.0,11.2286,11.238,11.2191,11.2286,587200.0
2014-01-29 13:00:00,11.89,11.89,11.86,11.88,468800.0,11.2286,11.2286,11.2002,11.2191,468800.0
2014-01-29 13:10:00,11.88,11.89,11.85,11.87,937600.0,11.2191,11.2286,11.1908,11.2097,937600.0
2014-01-29 13:20:00,11.86,11.88,11.86,11.87,717600.0,11.2002,11.2191,11.2002,11.2097,717600.0
2014-01-29 13:30:00,11.87,11.88,11.86,11.86,1208000.0,11.2097,11.2191,11.2002,11.2002,1208000.0
2014-01-29 13:40:00,11.86,11.87,11.84,11.87,1003200.0,11.2002,11.2097,11.1813,11.2097,1003200.0
2014-01-29 13:50:00,11.87,11.89,11.86,11.88,533600.0,11.2097,11.2286,11.2002,11.2191,533600.0
2014-01-29 14:00:00,11.87,11.93,11.78,11.84,2586400.0,11.2097,11.2663,11.1247,11.1813,2586400.0
2014-01-29 14:10:00,11.84,11.85,11.73,11.76,4598400.0,11.1813,11.1908,11.0775,11.1058,4598400.0
2014-01-29 14:20:00,11.76,11.86,11.75,11.85,4711200.0,11.1058,11.2002,11.0963,11.1908,4711200.0
2014-01-29 14:30:00,11.85,11.9,11.82,11.89,3709600.0,11.1908,11.238,11.1625,11.2286,3709600.0
2014-01-29 14:40:00,11.9,11.91,11.85,11.85,2678400.0,11.238,11.2474,11.1908,11.1908,2678400.0
2014-01-29 14:50:00,11.85,11.87,11.78,11.79,2827200.0,11.1908,11.2097,11.1247,11.1341,2827200.0
2014-01-29 15:00:00,11.78,11.81,11.76,11.8,2167200.0,11.1247,11.153,11.1058,11.1436,2167200.0
2014-01-29 15:10:00,11.8,11.8,11.74,11.75,2968000.0,11.1436,11.1436,11.0869,11.0963,2968000.0
2014-01-29 15:20:00,11.75,11.8,11.74,11.77,2496800.0,11.0963,11.1436,11.0869,11.1152,2496800.0
2014-01-29 15:30:00,11.77,11.8,11.74,11.79,3109600.0,11.1152,11.1436,11.0869,11.1341,3109600.0
2014-01-29 15:40:00,11.79,11.84,11.77,11.81,4012000.0,11.1341,11.1813,11.1152,11.153,4012000.0
2014-01-29 15:50:00,11.81,11.82,11.78,11.79,3204000.0,11.153,11.1625,11.1247,11.1341,3204000.0
2014-01-30 09:30:00,11.99,12.01,11.97,11.99,3521600.0,11.323,11.3419,11.3041,11.323,3521600.0
2014-01-30 09:40:00,11.99,11.99,11.94,11.96,2621600.0,11.323,11.323,11.2758,11.2947,2621600.0
2014-01-30 09:50:00,11.96,11.98,11.94,11.95,1379200.0,11.2947,11.3136,11.2758,11.2852,1379200.0
2014-01-30 10:00:00,11.94,11.98,11.92,11.94,2876000.0,11.2758,11.3136,11.2569,11.2758,2876000.0
2014-01-30 10:10:00,11.94,11.95,11.91,11.94,2251200.0,11.2758,11.2852,11.2474,11.2758,2251200.0
2014-01-30 10:20:00,11.94,11.99,11.93,11.96,1928800.0,11.2758,11.323,11.2663,11.2947,1928800.0
2014-01-30 10:30:00,11.96,11.99,11.96,11.99,1460000.0,11.2947,11.323,11.2947,11.323,1460000.0
2014-01-30 10:40:00,11.99,12.0,11.97,11.97,1865600.0,11.323,11.3324,11.3041,11.3041,1865600.0
2014-01-30 10:50:00,11.97,11.99,11.96,11.98,862400.0,11.3041,11.323,11.2947,11.3136,862400.0
2014-01-30 11:00:00,11.98,11.99,11.96,11.97,1024000.0,11.3136,11.323,11.2947,11.3041,1024000.0
2014-01-30 11:10:00,11.97,12.0,11.97,12.0,1390400.0,11.3041,11.3324,11.3041,11.3324,1390400.0
2014-01-30 11:20:00,12.0,12.03,12.0,12.01,2221600.0,11.3324,11.3608,11.3324,11.3419,2221600.0
2014-01-30 11:30:00,12.01,12.03,12.01,12.02,1534400.0,11.3419,11.3608,11.3419,11.3513,1534400.0
2014-01-30 11:40:00,12.02,12.07,12.02,12.06,2019200.0,11.3513,11.3985,11.3513,11.3891,2019200.0
2014-01-30 11:50:00,12.06,12.1,12.06,12.08,2020800.0,11.3891,11.4269,11.3891,11.408,2020800.0
2014-01-30 12:00:00,12.09,12.09,12.07,12.08,941600.0,11.4174,11.4174,11.3985,11.408,941600.0
2014-01-30 12:10:00,12.08,12.09,12.07,12.07,629600.0,11.408,11.4174,11.3985,11.3985,629600.0
2014-01-30 12:20:00,12.07,12.08,12.06,12.06,466400.0,11.3985,11.408,11.3891,11.3891,466400.0
2014-01-30 12:30:00,12.07,12.1,12.06,12.1,584000.0,11.3985,11.4269,11.3891,11.4269,584000.0
2014-01-30 12:40:00,12.1,12.12,12.1,12.11,988000.0,11.4269,11.4458,11.4269,11.4363,988000.0
2014-01-30 12:50:00,12.11,12.12,12.1,12.1,611200.0,11.4363,11.4458,11.4269,11.4269,611200.0
2014-01-30 13:00:00,12.1,12.11,12.09,12.09,662400.0,11.4269,11.4363,11.4174,11.4174,662400.0
2014-01-30 13:10:00,12.09,12.1,12.08,12.09,712800.0,11.4174,11.4269,11.408,11.4174,712800.0
2014-01-30 13:20:00,12.09,12.1,12.08,12.08,444000.0,11.4174,11.4269,11.408,11.408,444000.0
2014-01-30 13:30:00,12.08,12.08,12.06,12.06,868000.0,11.408,11.408,11.3891,11.3891,868000.0
2014-01-30 13:40:00,12.06,12.08,12.06,12.08,775200.0,11.3891,11.408,11.3891,11.408,775200.0
2014-01-30 13:50:00,12.08,12.08,12.06,12.06,576800.0,11.408,11.408,11.3891,11.3891,576800.0
2014-01-30 14:00:00,12.06,12.06,12.03,12.04,1264000.0,11.3891,11.3891,11.3608,11.3702,1264000.0
2014-01-30 14:10:00,12.04,12.04,12.02,12.03,813600.0,11.3702,11.3702,11.3513,11.3608,813600.0
2014-01-30 14:20:00,12.03,12.06,12.03,12.06,653600.0,11.3608,11.3891,11.3608,11.3891,653600.0
2014-01-30 14:30:00,12.06,12.08,12.06,12.07,822400.0,11.3891,11.408,11.3891,11.3985,822400.0
2014-01-30 14:40:00,12.07,12.08,12.05,12.06,1293600.0,11.3985,11.408,11.3797,11.3891,1293600.0
2014-01-30 14:50:00,12.05,12.07,12.05,12.06,557600.0,11.3797,11.3985,11.3797,11.3891,557600.0
2014-01-30 15:00:00,12.06,12.09,12.06,12.08,1031200.0,11.3891,11.4174,11.3891,11.408,1031200.0
2014-01-30 15:10:00,12.08,12.1,12.08,12.09,771200.0,11.408,11.4269,11.408,11.4174,771200.0
2014-01-30 15:20:00,12.09,12.1,12.09,12.09,1090400.0,11.4174,11.4269,11.4174,11.4174,1090400.0
2014-01-30 15:30:00,12.09,12.1,12.07,12.07,1314400.0,11.4174,11.4269,11.3985,11.3985,1314400.0
2014-01-30 15:40:00,12.08,12.08,12.04,12.05,2636000.0,11.408,11.408,11.3702,11.3797,2636000.0
2014-01-30 15:50:00,12.05,12.06,12.04,12.05,2484000.0,11.3797,11.3891,11.3702,11.3797,2484000.0
2014-01-31 09:30:00,11.74,11.8,11.73,11.77,4092800.0,11.0869,11.1436,11.0775,11.1152,4092800.0
2014-01-31 09:40:00,11.77,11.82,11.75,11.82,3106400.0,11.1152,11.1625,11.0963,11.1625,3106400.0
2014-01-31 09:50:00,11.82,11.84,11.79,11.8,1652000.0,11.1625,11.1813,11.1341,11.1436,1652000.0
2014-01-31 10:00:00,11.8,11.86,11.79,11.84,1836800.0,11.1436,11.2002,11.1341,11.1813,1836800.0
2014-01-31 10:10:00,11.84,11.86,11.83,11.84,1345600.0,11.1813,11.2002,11.1719,11.1813,1345600.0
2014-01-31 10:20:00,11.83,11.84,11.78,11.78,1800800.0,11.1719,11.1813,11.1247,11.1247,1800800.0
2014-01-31 10:30:00,11.78,11.81,11.78,11.8,1580800.0,11.1247,11.153,11.1247,11.1436,1580800.0
2014-01-31 10:40:00,11.8,11.86,11.79,11.86,1981600.0,11.1436,11.2002,11.1341,11.2002,1981600.0
2014-01-31 10:50:00,11.86,11.89,11.85,11.86,2490400.0,11.2002,11.2286,11.1908,11.2002,2490400.0
2014-01-31 11:00:00,11.86,11.94,11.85,11.94,2226400.0,11.2002,11.2758,11.1908,11.2758,2226400.0
2014-01-31 11:10:00,11.94,11.94,11.9,11.9,1492000.0,11.2758,11.2758,11.238,11.238,1492000.0
2014-01-31 11:20:00,11.9,11.96,11.9,11.96,1195200.0,11.238,11.2947,11.238,11.2947,1195200.0
2014-01-31 11:30:00,11.95,11.97,11.92,11.93,991200.0,11.2852,11.3041,11.2569,11.2663,991200.0
2014-01-31 11:40:00,11.93,11.95,11.92,11.93,822400.0,11.2663,11.2852,11.2569,11.2663,822400.0
2014-01-31 11:50:00,11.93,11.96,11.92,11.95,660000.0,11.2663,11.2947,11.2569,11.2852,660000.0
2014-01-31 12:00:00,11.96,11.98,11.96,11.98,871200.0,11.2947,11.3136,11.2947,11.3136,871200.0
2014-01-31 12:10:00,11.98,11.99,11.96,11.96,903200.0,11.3136,11.323,11.2947,11.2947,903200.0
2014-01-31 12:20:00,11.96,11.96,11.94,11.96,880800.0,11.2947,11.2947,11.2758,11.2947,880800.0
2014-01-31 12:30:00,11.96,11.96,11.92,11.93,918400.0,11.2947,11.2947,11.2569,11.2663,918400.0
2014-01-31 12:40:00,11.93,11.95,11.91,11.95,839200.0,11.2663,11.2852,11.2474,11.2852,839200.0
2014-01-31 12:50:00,11.95,11.96,11.94,11.95,393600.0,11.2852,11.2947,11.2758,11.2852,393600.0
2014-01-31 13:00:00,11.95,11.96,11.91,11.93,568000.0,11.2852,11.2947,11.2474,11.2663,568000.0
2014-01-31 13:10:00,11.93,11.94,11.91,11.91,788000.0,11.2663,11.2758,11.2474,11.2474,788000.0
2014-01-31 13:20:00,11.91,11.93,11.91,11.93,576000.0,11.2474,11.2663,11.2474,11.2663,576000.0
2014-01-31 13:30:00,11.93,11.94,11.92,11.94,682400.0,11.2663,11.2758,11.2569,11.2758,682400.0
2014-01-31 13:40:00,11.94,11.99,11.94,11.98,925600.0,11.2758,11.323,11.2758,11.3136,925600.0
2014-01-31 13:50:00,11.98,12.02,11.98,12.02,714400.0,11.3136,11.3513,11.3136,11.3513,714400.0
2014-01-31 14:00:00,12.01,12.04,12.01,12.02,1147200.0,11.3419,11.3702,11.3419,11.3513,1147200.0
2014-01-31 14:10:00,12.02,12.02,11.99,12.0,1134400.0,11.3513,11.3513,11.323,11.3324,1134400.0
2014-01-31 14:20:00,12.0,12.02,11.99,12.01,720800.0,11.3324,11.3513,11.323,11.3419,720800.0
2014-01-31 14:30:00,12.01,12.04,12.0,12.03,957600.0,11.3419,11.3702,11.3324,11.3608,957600.0
2014-01-31 14:40:00,12.03,12.05,12.02,12.05,1127200.0,11.3608,11.3797,11.3513,11.3797,1127200.0
2014-01-31 14:50:00,12.05,12.05,11.99,12.0,1192800.0,11.3797,11.3797,11.323,11.3324,1192800.0
2014-01-31 15:00:00,12.0,12.0,11.95,11.95,1624000.0,11.3324,11.3324,11.2852,11.2852,1624000.0
2014-01-31 15:10:00,11.95,11.97,11.93,11.93,964000.0,11.2852,11.3041,11.2663,11.2663,964000.0
2014-01-31 15:20:00,11.93,11.95,11.92,11.94,1892800.0,11.2663,11.2852,11.2569,11.2758,1892800.0
2014-01-31 15:30:00,11.94,11.96,11.92,11.93,1433600.0,11.2758,11.2947,11.2569,11.2663,1433600.0
2014-01-31 15:40:00,11.93,11.94,11.89,11.92,2508800.0,11.2663,11.2758,11.2286,11.2569,2508800.0
2014-01-31 15:50:00,11.92,11.92,11.87,11.89,3353600.0,11.2569,11.2569,11.2097,11.2286,3353600.0
2014-02-03 09:30:00,11.87,11.92,11.87,11.9,2104000.0,11.2097,11.2569,11.2097,11.238,2104000.0
2014-02-03 09:40:00,11.9,11.91,11.79,11.8,2554400.0,11.238,11.2474,11.1341,11.1436,2554400.0
2014-02-03 09:50:00,11.81,11.85,11.8,11.83,1252000.0,11.153,11.1908,11.1436,11.1719,1252000.0
2014-02-03 10:00:00,11.83,11.83,11.73,11.76,5841600.0,11.1719,11.1719,11.0775,11.1058,5841600.0
2014-02-03 10:10:00,11.76,11.76,11.63,11.64,6703200.0,11.1058,11.1058,10.983,10.9925,6703200.0
2014-02-03 10:20:00,11.63,11.67,11.63,11.66,4728800.0,10.983,11.0208,10.983,11.0114,4728800.0
2014-02-03 10:30:00,11.66,11.7,11.64,11.7,6102400.0,11.0114,11.0491,10.9925,11.0491,6102400.0
2014-02-03 10:40:00,11.7,11.72,11.68,11.69,5229600.0,11.0491,11.068,11.0302,11.0397,5229600.0
2014-02-03 10:50:00,11.69,11.71,11.65,11.67,6573600.0,11.0397,11.0586,11.0019,11.0208,6573600.0
2014-02-03 11:00:00,11.67,11.67,11.61,11.61,4680000.0,11.0208,11.0208,10.9641,10.9641,4680000.0
2014-02-03 11:10:00,11.61,11.62,11.56,11.58,6984000.0,10.9641,10.9736,10.9169,10.9358,6984000.0
2014-02-03 11:20:00,11.58,11.6,11.57,11.58,5266400.0,10.9358,10.9547,10.9264,10.9358,5266400.0
2014-02-03 11:30:00,11.58,11.61,11.57,11.59,5740800.0,10.9358,10.9641,10.9264,10.9452,5740800.0
2014-02-03 11:40:00,11.58,11.6,11.53,11.54,6603200.0,10.9358,10.9547,10.8886,10.898,6603200.0
2014-02-03 11:50:00,11.54,11.56,11.51,11.52,12963200.0,10.898,10.9169,10.8697,10.8791,12963200.0
2014-02-03 12:00:00,11.52,11.52,11.47,11.51,4533600.0,10.8791,10.8791,10.8319,10.8697,4533600.0
2014-02-03 12:10:00,11.51,11.52,11.48,11.49,5380000.0,10.8697,10.8791,10.8414,10.8508,5380000.0
2014-02-03 12:20:00,11.49,11.52,11.47,11.52,9196800.0,10.8508,10.8791,10.8319,10.8791,9196800.0
2014-02-03 12:30:00,11.52,11.55,11.51,11.51,5175200.0,10.8791,10.9075,10.8697,10.8697,5175200.0
2014-02-03 12:40:00,11.51,11.54,11.51,11.54,6400000.0,10.8697,10.898,10.8697,10.898,6400000.0
2014-02-03 12:50:00,11.54,11.54,11.5,11.51,8370400.0,10.898,10.898,10.8603,10.8697,8370400.0
2014-02-03 13:00:00,11.51,11.52,11.45,11.47,11176800.0,10.8697,10.8791,10.813,10.8319,11176800.0
2014-02-03 13:10:00,11.47,11.49,11.45,11.45,8309600.0,10.8319,10.8508,10.813,10.813,8309600.0
2014-02-03 13:20:00,11.45,11.46,11.4,11.42,6714400.0,10.813,10.8225,10.7658,10.7847,6714400.0
2014-02-03 13:30:00,11.42,11.45,11.4,11.4,8123200.0,10.7847,10.813,10.7658,10.7658,8123200.0
2014-02-03 13:40:00,11.4,11.43,11.37,11.39,10722400.0,10.7658,10.7941,10.7375,10.7564,10722400.0
2014-02-03 13:50:00,11.39,11.43,11.37,11.4,6327200.0,10.7564,10.7941,10.7375,10.7658,6327200.0
2014-02-03 14:00:00,11.4,11.43,11.38,11.41,3941600.0,10.7658,10.7941,10.7469,10.7753,3941600.0
2014-02-03 14:10:00,11.41,11.45,11.41,11.45,4905600.0,10.7753,10.813,10.7753,10.813,4905600.0
2014-02-03 14:20:00,11.44,11.44,11.41,11.43,5050400.0,10.8036,10.8036,10.7753,10.7941,5050400.0
2014-02-03 14:30:00,11.43,11.44,11.38,11.39,5270400.0,10.7941,10.8036,10.7469,10.7564,5270400.0
2014-02-03 14:40:00,11.39,11.41,11.37,11.39,3746400.0,10.7564,10.7753,10.7375,10.7564,3746400.0
2014-02-03 14:50:00,11.39,11.39,11.34,11.34,5355200.0,10.7564,10.7564,10.7092,10.7092,5355200.0
2014-02-03 15:00:00,11.34,11.37,11.34,11.36,3504800.0,10.7092,10.7375,10.7092,10.728,3504800.0
2014-02-03 15:10:00,11.36,11.39,11.34,11.37,14495200.0,10.728,10.7564,10.7092,10.7375,14495200.0
2014-02-03 15:20:00,11.37,11.38,11.34,11.38,5656000.0,10.7375,10.7469,10.7092,10.7469,5656000.0
2014-02-03 15:30:00,11.38,11.4,11.37,11.38,4972000.0,10.7469,10.7658,10.7375,10.7469,4972000.0
2014-02-03 15:40:00,11.39,11.39,11.31,11.32,4541600.0,10.7564,10.7564,10.6808,10.6903,4541600.0
2014-02-03 15:50:00,11.32,11.37,11.31,11.35,16898400.0,10.6903,10.7375,10.6808,10.7186,16898400.0
2014-02-04 09:30:00,11.46,11.49,11.43,11.43,5704000.0,10.8225,10.8508,10.7941,10.7941,5704000.0
2014-02-04 09:40:00,11.43,11.44,11.38,11.42,3259200.0,10.7941,10.8036,10.7469,10.7847,3259200.0
2014-02-04 09:50:00,11.42,11.51,11.4,11.48,3284000.0,10.7847,10.8697,10.7658,10.8414,3284000.0
2014-02-04 10:00:00,11.49,11.5,11.45,11.47,2444000.0,10.8508,10.8603,10.813,10.8319,2444000.0
2014-02-04 10:10:00,11.47,11.5,11.45,11.47,1878400.0,10.8319,10.8603,10.813,10.8319,1878400.0
2014-02-04 10:20:00,11.47,11.47,11.43,11.46,1932000.0,10.8319,10.8319,10.7941,10.8225,1932000.0
2014-02-04 10:30:00,11.45,11.5,11.45,11.48,2036000.0,10.813,10.8603,10.813,10.8414,2036000.0
2014-02-04 10:40:00,11.49,11.49,11.44,11.45,1964800.0,10.8508,10.8508,10.8036,10.813,1964800.0
2014-02-04 10:50:00,11.45,11.45,11.42,11.44,1811200.0,10.813,10.813,10.7847,10.8036,1811200.0
2014-02-04 11:00:00,11.44,11.51,11.42,11.5,3680800.0,10.8036,10.8697,10.7847,10.8603,3680800.0
2014-02-04 11:10:00,11.5,11.5,11.47,11.47,2083200.0,10.8603,10.8603,10.8319,10.8319,2083200.0
2014-02-04 11:20:00,11.47,11.49,11.46,11.48,1952800.0,10.8319,10.8508,10.8225,10.8414,1952800.0
2014-02-04 11:30:00,11.48,11.51,11.47,11.51,2112000.0,10.8414,10.8697,10.8319,10.8697,2112000.0
2014-02-04 11:40:00,11.51,11.52,11.48,11.52,1807200.0,10.8697,10.8791,10.8414,10.8791,1807200.0
2014-02-04 11:50:00,11.52,11.54,11.5,11.54,1580800.0,10.8791,10.898,10.8603,10.898,1580800.0
2014-02-04 12:00:00,11.54,11.56,11.52,11.52,2017600.0,10.898,10.9169,10.8791,10.8791,2017600.0
2014-02-04 12:10:00,11.52,11.54,11.52,11.52,936000.0,10.8791,10.898,10.8791,10.8791,936000.0
2014-02-04 12:20:00,11.52,11.55,11.52,11.53,1188800.0,10.8791,10.9075,10.8791,10.8886,1188800.0
2014-02-04 12:30:00,11.53,11.55,11.53,11.54,668800.0,10.8886,10.9075,10.8886,10.898,668800.0
2014-02-04 12:40:00,11.54,11.56,11.53,11.55,928000.0,10.898,10.9169,10.8886,10.9075,928000.0
2014-02-04 12:50:00,11.55,11.56,11.53,11.55,796800.0,10.9075,10.9169,10.8886,10.9075,796800.0
2014-02-04 13:00:00,11.55,11.58,11.54,11.56,1041600.0,10.9075,10.9358,10.898,10.9169,1041600.0
2014-02-04 13:10:00,11.56,11.56,11.51,11.53,1372000.0,10.9169,10.9169,10.8697,10.8886,1372000.0
2014-02-04 13:20:00,11.53,11.54,11.52,11.54,710400.0,10.8886,10.898,10.8791,10.898,710400.0
2014-02-04 13:30:00,11.54,11.55,11.51,11.54,971200.0,10.898,10.9075,10.8697,10.898,971200.0
2014-02-04 13:40:00,11.54,11.54,11.52,11.52,809600.0,10.898,10.898,10.8791,10.8791,809600.0
2014-02-04 13:50:00,11.52,11.53,11.47,11.48,2388000.0,10.8791,10.8886,10.8319,10.8414,2388000.0
2014-02-04 14:00:00,11.48,11.49,11.46,11.49,1102400.0,10.8414,10.8508,10.8225,10.8508,1102400.0
2014-02-04 14:10:00,11.49,11.51,11.48,11.49,976000.0,10.8508,10.8697,10.8414,10.8508,976000.0
2014-02-04 14:20:00,11.49,11.52,11.48,11.51,848000.0,10.8508,10.8791,10.8414,10.8697,848000.0
2014-02-04 14:30:00,11.51,11.52,11.5,11.51,1392000.0,10.8697,10.8791,10.8603,10.8697,1392000.0
2014-02-04 14:40:00,11.51,11.55,11.51,11.53,1557600.0,10.8697,10.9075,10.8697,10.8886,1557600.0
2014-02-04 14:50:00,11.53,11.54,11.52,11.53,1114400.0,10.8886,10.898,10.8791,10.8886,1114400.0
2014-02-04 15:00:00,11.53,11.55,11.53,11.54,1352000.0,10.8886,10.9075,10.8886,10.898,1352000.0
2014-02-04 15:10:00,11.54,11.55,11.52,11.53,780000.0,10.898,10.9075,10.8791,10.8886,780000.0
2014-02-04 15:20:00,11.54,11.54,11.45,11.46,2179200.0,10.898,10.898,10.813,10.8225,2179200.0
2014-02-04 15:30:00,11.46,11.53,11.45,11.52,2329600.0,10.8225,10.8886,10.813,10.8791,2329600.0
2014-02-04 15:40:00,11.52,11.54,11.51,11.52,1902400.0,10.8791,10.898,10.8697,10.8791,1902400.0
2014-02-04 15:50:00,11.52,11.55,11.51,11.52,2673600.0,10.8791,10.9075,10.8697,10.8791,2673600.0
2014-02-05 09:30:00,11.44,11.49,11.43,11.47,3835200.0,10.8036,10.8508,10.7941,10.8319,3835200.0
2014-02-05 09:40:00,11.47,11.48,11.4,11.4,2940000.0,10.8319,10.8414,10.7658,10.7658,2940000.0
2014-02-05 09:50:00,11.4,11.43,11.38,11.4,1976800.0,10.7658,10.7941,10.7469,10.7658,1976800.0
2014-02-05 10:00:00,11.4,11.52,11.39,11.41,4485600.0,10.7658,10.8791,10.7564,10.7753,4485600.0
2014-02-05 10:10:00,11.41,11.44,11.34,11.37,5546400.0,10.7753,10.8036,10.7092,10.7375,5546400.0
2014-02-05 10:20:00,11.37,11.38,11.3,11.34,4398400.0,10.7375,10.7469,10.6714,10.7092,4398400.0
2014-02-05 10:30:00,11.34,11.41,11.33,11.38,3072800.0,10.7092,10.7753,10.6997,10.7469,3072800.0
2014-02-05 10:40:00,11.38,11.41,11.34,11.36,1448800.0,10.7469,10.7753,10.7092,10.728,1448800.0
2014-02-05 10:50:00,11.36,11.4,11.35,11.37,3412800.0,10.728,10.7658,10.7186,10.7375,3412800.0
2014-02-05 11:00:00,11.38,11.38,11.32,11.33,1810400.0,10.7469,10.7469,10.6903,10.6997,1810400.0
2014-02-05 11:10:00,11.33,11.39,11.33,11.36,1899200.0,10.6997,10.7564,10.6997,10.728,1899200.0
2014-02-05 11:20:00,11.36,11.43,11.36,11.43,1866400.0,10.728,10.7941,10.728,10.7941,1866400.0
2014-02-05 11:30:00,11.43,11.44,11.42,11.42,1217600.0,10.7941,10.8036,10.7847,10.7847,1217600.0
2014-02-05 11:40:00,11.42,11.48,11.42,11.47,1613600.0,10.7847,10.8414,10.7847,10.8319,1613600.0
2014-02-05 11:50:00,11.47,11.5,11.46,11.48,1175200.0,10.8319,10.8603,10.8225,10.8414,1175200.0
2014-02-05 12:00:00,11.48,11.5,11.48,11.49,1342400.0,10.8414,10.8603,10.8414,10.8508,1342400.0
2014-02-05 12:10:00,11.49,11.49,11.45,11.48,1459200.0,10.8508,10.8508,10.813,10.8414,1459200.0
2014-02-05 12:20:00,11.48,11.51,11.47,11.47,1744000.0,10.8414,10.8697,10.8319,10.8319,1744000.0
2014-02-05 12:30:00,11.47,11.49,11.46,11.47,1120000.0,10.8319,10.8508,10.8225,10.8319,1120000.0
2014-02-05 12:40:00,11.46,11.48,11.46,11.47,1159200.0,10.8225,10.8414,10.8225,10.8319,1159200.0
2014-02-05 12:50:00,11.47,11.49,11.47,11.49,720000.0,10.8319,10.8508,10.8319,10.8508,720000.0
2014-02-05 13:00:00,11.49,11.54,11.49,11.54,1870400.0,10.8508,10.898,10.8508,10.898,1870400.0
2014-02-05 13:10:00,11.54,11.54,11.52,11.53,1343200.0,10.898,10.898,10.8791,10.8886,1343200.0
2014-02-05 13:20:00,11.53,11.53,11.49,11.5,1700000.0,10.8886,10.8886,10.8508,10.8603,1700000.0
2014-02-05 13:30:00,11.5,11.52,11.5,11.52,952800.0,10.8603,10.8791,10.8603,10.8791,952800.0
2014-02-05 13:40:00,11.52,11.53,11.5,11.51,1886400.0,10.8791,10.8886,10.8603,10.8697,1886400.0
2014-02-05 13:50:00,11.52,11.54,11.51,11.52,929600.0,10.8791,10.898,10.8697,10.8791,929600.0
2014-02-05 14:00:00,11.52,11.54,11.5,11.51,1052000.0,10.8791,10.898,10.8603,10.8697,1052000.0
2014-02-05 14:10:00,11.51,11.51,11.49,11.49,812800.0,10.8697,10.8697,10.8508,10.8508,812800.0
2014-02-05 14:20:00,11.49,11.52,11.49,11.52,648800.0,10.8508,10.8791,10.8508,10.8791,648800.0
2014-02-05 14:30:00,11.52,11.53,11.47,11.48,1637600.0,10.8791,10.8886,10.8319,10.8414,1637600.0
2014-02-05 14:40:00,11.48,11.49,11.47,11.49,822400.0,10.8414,10.8508,10.8319,10.8508,822400.0
2014-02-05 14:50:00,11.49,11.5,11.46,11.47,1328800.0,10.8508,10.8603,10.8225,10.8319,1328800.0
2014-02-05 15:00:00,11.47,11.49,11.45,11.49,1278400.0,10.8319,10.8508,10.813,10.8508,1278400.0
2014-02-05 15:10:00,11.49,11.51,11.48,11.5,1352800.0,10.8508,10.8697,10.8414,10.8603,1352800.0
2014-02-05 15:20:00,11.5,11.52,11.49,11.52,1200000.0,10.8603,10.8791,10.8508,10.8791,1200000.0
2014-02-05 15:30:00,11.52,11.52,11.49,11.51,1277600.0,10.8791,10.8791,10.8508,10.8697,1277600.0
2014-02-05 15:40:00,11.51,11.53,11.49,11.52,1660000.0,10.8697,10.8886,10.8508,10.8791,1660000.0
2014-02-05 15:50:00,11.52,11.52,11.47,11.48,2066400.0,10.8791,10.8791,10.8319,10.8414,2066400.0
2014-02-06 09:30:00,11.54,11.63,11.54,11.62,3975200.0,10.898,10.983,10.898,10.9736,3975200.0
2014-02-06 09:40:00,11.62,11.63,11.6,11.63,1616000.0,10.9736,10.983,10.9547,10.983,1616000.0
2014-02-06 09:50:00,11.63,11.66,11.63,11.65,1611200.0,10.983,11.0114,10.983,11.0019,1611200.0
2014-02-06 10:00:00,11.65,11.68,11.64,11.67,1577600.0,11.0019,11.0302,10.9925,11.0208,1577600.0
2014-02-06 10:10:00,11.67,11.68,11.65,11.67,1540000.0,11.0208,11.0302,11.0019,11.0208,1540000.0
2014-02-06 10:20:00,11.67,11.69,11.66,11.68,1136000.0,11.0208,11.0397,11.0114,11.0302,1136000.0
2014-02-06 10:30:00,11.68,11.71,11.68,11.7,1535200.0,11.0302,11.0586,11.0302,11.0491,1535200.0
2014-02-06 10:40:00,11.7,11.74,11.7,11.73,1960800.0,11.0491,11.0869,11.0491,11.0775,1960800.0
2014-02-06 10:50:00,11.73,11.74,11.7,11.72,2133600.0,11.0775,11.0869,11.0491,11.068,2133600.0
2014-02-06 11:00:00,11.72,11.73,11.71,11.72,1599200.0,11.068,11.0775,11.0586,11.068,1599200.0
2014-02-06 11:10:00,11.72,11.73,11.7,11.7,1200000.0,11.068,11.0775,11.0491,11.0491,1200000.0
2014-02-06 11:20:00,11.7,11.71,11.7,11.7,1619200.0,11.0491,11.0586,11.0491,11.0491,1619200.0
2014-02-06 11:30:00,11.7,11.72,11.7,11.71,1079200.0,11.0491,11.068,11.0491,11.0586,1079200.0
2014-02-06 11:40:00,11.71,11.73,11.71,11.73,1249600.0,11.0586,11.0775,11.0586,11.0775,1249600.0
2014-02-06 11:50:00,11.73,11.75,11.7,11.71,1442400.0,11.0775,11.0963,11.0491,11.0586,1442400.0
2014-02-06 12:00:00,11.71,11.74,11.71,11.74,819200.0,11.0586,11.0869,11.0586,11.0869,819200.0
2014-02-06 12:10:00,11.74,11.74,11.72,11.73,556000.0,11.0869,11.0869,11.068,11.0775,556000.0
2014-02-06 12:20:00,11.73,11.74,11.72,11.74,632800.0,11.0775,11.0869,11.068,11.0869,632800.0
2014-02-06 12:30:00,11.73,11.73,11.72,11.73,645600.0,11.0775,11.0775,11.068,11.0775,645600.0
2014-02-06 12:40:00,11.73,11.75,11.72,11.72,1118400.0,11.0775,11.0963,11.068,11.068,1118400.0
2014-02-06 12:50:00,11.72,11.73,11.71,11.72,592800.0,11.068,11.0775,11.0586,11.068,592800.0
2014-02-06 13:00:00,11.72,11.73,11.72,11.72,470400.0,11.068,11.0775,11.068,11.068,470400.0
2014-02-06 13:10:00,11.73,11.73,11.7,11.7,1016800.0,11.0775,11.0775,11.0491,11.0491,1016800.0
2014-02-06 13:20:00,11.7,11.71,11.68,11.69,668800.0,11.0491,11.0586,11.0302,11.0397,668800.0
2014-02-06 13:30:00,11.69,11.71,11.69,11.7,689600.0,11.0397,11.0586,11.0397,11.0491,689600.0
2014-02-06 13:40:00,11.7,11.72,11.7,11.71,768800.0,11.0491,11.068,11.0491,11.0586,768800.0
2014-02-06 13:50:00,11.71,11.72,11.7,11.71,472800.0,11.0586,11.068,11.0491,11.0586,472800.0
2014-02-06 14:00:00,11.71,11.72,11.71,11.72,504800.0,11.0586,11.068,11.0586,11.068,504800.0
2014-02-06 14:10:00,11.73,11.76,11.73,11.75,1407200.0,11.0775,11.1058,11.0775,11.0963,1407200.0
2014-02-06 14:20:00,11.75,11.78,11.75,11.77,2429600.0,11.0963,11.1247,11.0963,11.1152,2429600.0
2014-02-06 14:30:00,11.77,11.77,11.75,11.76,1358400.0,11.1152,11.1152,11.0963,11.1058,1358400.0
2014-02-06 14:40:00,11.76,11.77,11.74,11.75,1116000.0,11.1058,11.1152,11.0869,11.0963,1116000.0
2014-02-06 14:50:00,11.75,11.76,11.74,11.76,1134400.0,11.0963,11.1058,11.0869,11.1058,1134400.0
2014-02-06 15:00:00,11.76,11.78,11.75,11.78,1969600.0,11.1058,11.1247,11.0963,11.1247,1969600.0
2014-02-06 15:10:00,11.78,11.78,11.75,11.76,1772000.0,11.1247,11.1247,11.0963,11.1058,1772000.0
2014-02-06 15:20:00,11.76,11.77,11.75,11.76,1568800.0,11.1058,11.1152,11.0963,11.1058,1568800.0
2014-02-06 15:30:00,11.76,11.77,11.75,11.77,1748800.0,11.1058,11.1152,11.0963,11.1152,1748800.0
2014-02-06 15:40:00,11.77,11.78,11.75,11.75,2544800.0,11.1152,11.1247,11.0963,11.0963,2544800.0
2014-02-06 15:50:00,11.75,11.79,11.75,11.78,4227200.0,11.0963,11.1341,11.0963,11.1247,4227200.0
2014-02-07 09:30:00,11.9,11.94,11.87,11.93,3684000.0,11.238,11.2758,11.2097,11.2663,3684000.0
2014-02-07 09:40:00,11.94,11.97,11.93,11.93,4406400.0,11.2758,11.3041,11.2663,11.2663,4406400.0
2014-02-07 09:50:00,11.93,11.94,11.89,11.92,3964000.0,11.2663,11.2758,11.2286,11.2569,3964000.0
2014-02-07 10:00:00,11.92,11.95,11.9,11.92,2178400.0,11.2569,11.2852,11.238,11.2569,2178400.0
2014-02-07 10:10:00,11.92,11.92,11.84,11.86,2375200.0,11.2569,11.2569,11.1813,11.2002,2375200.0
2014-02-07 10:20:00,11.86,11.88,11.83,11.84,1953600.0,11.2002,11.2191,11.1719,11.1813,1953600.0
2014-02-07 10:30:00,11.84,11.87,11.84,11.87,1274400.0,11.1813,11.2097,11.1813,11.2097,1274400.0
2014-02-07 10:40:00,11.87,11.87,11.83,11.87,981600.0,11.2097,11.2097,11.1719,11.2097,981600.0
2014-02-07 10:50:00,11.87,11.91,11.86,11.9,1757600.0,11.2097,11.2474,11.2002,11.238,1757600.0
2014-02-07 11:00:00,11.9,11.9,11.88,11.88,954400.0,11.238,11.238,11.2191,11.2191,954400.0
2014-02-07 11:10:00,11.88,11.92,11.88,11.9,778400.0,11.2191,11.2569,11.2191,11.238,778400.0
2014-02-07 11:20:00,11.9,11.92,11.9,11.92,675200.0,11.238,11.2569,11.238,11.2569,675200.0
2014-02-07 11:30:00,11.92,11.94,11.92,11.93,935200.0,11.2569,11.2758,11.2569,11.2663,935200.0
2014-02-07 11:40:00,11.93,11.97,11.93,11.97,2079200.0,11.2663,11.3041,11.2663,11.3041,2079200.0
2014-02-07 11:50:00,11.97,11.98,11.97,11.98,1261600.0,11.3041,11.3136,11.3041,11.3136,1261600.0
2014-02-07 12:00:00,11.98,11.98,11.96,11.96,1015200.0,11.3136,11.3136,11.2947,11.2947,1015200.0
2014-02-07 12:10:00,11.95,11.97,11.95,11.97,621600.0,11.2852,11.3041,11.2852,11.3041,621600.0
2014-02-07 12:20:00,11.97,11.98,11.97,11.97,455200.0,11.3041,11.3136,11.3041,11.3041,455200.0
2014-02-07 12:30:00,11.97,11.98,11.95,11.96,753600.0,11.3041,11.3136,11.2852,11.2947,753600.0
2014-02-07 12:40:00,11.96,11.97,11.96,11.96,620800.0,11.2947,11.3041,11.2947,11.2947,620800.0
2014-02-07 12:50:00,11.96,11.98,11.96,11.97,662400.0,11.2947,11.3136,11.2947,11.3041,662400.0
2014-02-07 13:00:00,11.97,11.98,11.97,11.98,529600.0,11.3041,11.3136,11.3041,11.3136,529600.0
2014-02-07 13:10:00,11.98,12.0,11.98,12.0,963200.0,11.3136,11.3324,11.3136,11.3324,963200.0
2014-02-07 13:20:00,12.0,12.0,11.99,11.99,447200.0,11.3324,11.3324,11.323,11.323,447200.0
2014-02-07 13:30:00,11.99,12.0,11.99,12.0,461600.0,11.323,11.3324,11.323,11.3324,461600.0
2014-02-07 13:40:00,12.0,12.04,12.0,12.03,1344000.0,11.3324,11.3702,11.3324,11.3608,1344000.0
2014-02-07 13:50:00,12.03,12.05,12.01,12.04,1812800.0,11.3608,11.3797,11.3419,11.3702,1812800.0
2014-02-07 14:00:00,12.04,12.05,12.04,12.04,775200.0,11.3702,11.3797,11.3702,11.3702,775200.0
2014-02-07 14:10:00,12.04,12.05,12.03,12.04,716000.0,11.3702,11.3797,11.3608,11.3702,716000.0
2014-02-07 14:20:00,12.04,12.06,12.04,12.05,786400.0,11.3702,11.3891,11.3702,11.3797,786400.0
2014-02-07 14:30:00,12.04,12.05,12.03,12.04,1336000.0,11.3702,11.3797,11.3608,11.3702,1336000.0
2014-02-07 14:40:00,12.04,12.06,12.03,12.04,978400.0,11.3702,11.3891,11.3608,11.3702,978400.0
2014-02-07 14:50:00,12.04,12.05,12.03,12.05,1161600.0,11.3702,11.3797,11.3608,11.3797,1161600.0
2014-02-07 15:00:00,12.05,12.07,12.05,12.06,1247200.0,11.3797,11.3985,11.3797,11.3891,1247200.0
2014-02-07 15:10:00,12.06,12.07,12.06,12.06,946400.0,11.3891,11.3985,11.3891,11.3891,946400.0
2014-02-07 15:20:00,12.06,12.07,12.05,12.07,988000.0,11.3891,11.3985,11.3797,11.3985,988000.0
2014-02-07 15:30:00,12.07,12.09,12.07,12.08,1329600.0,11.3985,11.4174,11.3985,11.408,1329600.0
2014-02-07 15:40:00,12.08,12.11,12.08,12.08,2164800.0,11.408,11.4363,11.408,11.408,2164800.0
2014-02-07 15:50:00,12.08,12.09,12.06,12.08,3064000.0,11.408,11.4174,11.3891,11.408,3064000.0
2014-02-10 09:30:00,12.08,12.09,12.04,12.08,2644000.0,11.408,11.4174,11.3702,11.408,2644000.0
2014-02-10 09:40:00,12.08,12.1,12.05,12.1,2765600.0,11.408,11.4269,11.3797,11.4269,2765600.0
2014-02-10 09:50:00,12.1,12.1,12.06,12.09,3007200.0,11.4269,11.4269,11.3891,11.4174,3007200.0
2014-02-10 10:00:00,12.09,12.09,12.06,12.07,1751200.0,11.4174,11.4174,11.3891,11.3985,1751200.0
2014-02-10 10:10:00,12.07,12.1,12.06,12.09,1237600.0,11.3985,11.4269,11.3891,11.4174,1237600.0
2014-02-10 10:20:00,12.09,12.09,12.08,12.09,639200.0,11.4174,11.4174,11.408,11.4174,639200.0
2014-02-10 10:30:00,12.08,12.09,12.05,12.06,1828800.0,11.408,11.4174,11.3797,11.3891,1828800.0
2014-02-10 10:40:00,12.06,12.06,12.02,12.03,1368800.0,11.3891,11.3891,11.3513,11.3608,1368800.0
2014-02-10 10:50:00,12.02,12.05,12.02,12.04,1036800.0,11.3513,11.3797,11.3513,11.3702,1036800.0
2014-02-10 11:00:00,12.04,12.04,12.02,12.03,801600.0,11.3702,11.3702,11.3513,11.3608,801600.0
2014-02-10 11:10:00,12.03,12.05,12.03,12.05,641600.0,11.3608,11.3797,11.3608,11.3797,641600.0
2014-02-10 11:20:00,12.05,12.07,12.04,12.06,1018400.0,11.3797,11.3985,11.3702,11.3891,1018400.0
2014-02-10 11:30:00,12.06,12.07,12.05,12.06,771200.0,11.3891,11.3985,11.3797,11.3891,771200.0
2014-02-10 11:40:00,12.06,12.08,12.06,12.08,814400.0,11.3891,11.408,11.3891,11.408,814400.0
2014-02-10 11:50:00,12.08,12.09,12.07,12.08,784800.0,11.408,11.4174,11.3985,11.408,784800.0
2014-02-10 12:00:00,12.08,12.08,12.06,12.07,398400.0,11.408,11.408,11.3891,11.3985,398400.0
2014-02-10 12:10:00,12.07,12.08,12.07,12.08,282400.0,11.3985,11.408,11.3985,11.408,282400.0
2014-02-10 12:20:00,12.08,12.09,12.06,12.07,334400.0,11.408,11.4174,11.3891,11.3985,334400.0
2014-02-10 12:30:00,12.07,12.09,12.06,12.07,514400.0,11.3985,11.4174,11.3891,11.3985,514400.0
2014-02-10 12:40:00,12.07,12.08,12.06,12.08,621600.0,11.3985,11.408,11.3891,11.408,621600.0
2014-02-10 12:50:00,12.08,12.09,12.07,12.08,332800.0,11.408,11.4174,11.3985,11.408,332800.0
2014-02-10 13:00:00,12.08,12.09,12.08,12.08,348000.0,11.408,11.4174,11.408,11.408,348000.0
2014-02-10 13:10:00,12.08,12.08,12.06,12.08,414400.0,11.408,11.408,11.3891,11.408,414400.0
2014-02-10 13:20:00,12.07,12.09,12.07,12.08,389600.0,11.3985,11.4174,11.3985,11.408,389600.0
2014-02-10 13:30:00,12.08,12.09,12.08,12.09,440800.0,11.408,11.4174,11.408,11.4174,440800.0
2014-02-10 13:40:00,12.09,12.1,12.09,12.09,459200.0,11.4174,11.4269,11.4174,11.4174,459200.0
2014-02-10 13:50:00,12.09,12.09,12.08,12.09,427200.0,11.4174,11.4174,11.408,11.4174,427200.0
2014-02-10 14:00:00,12.09,12.1,12.09,12.09,364800.0,11.4174,11.4269,11.4174,11.4174,364800.0
2014-02-10 14:10:00,12.1,12.11,12.09,12.1,745600.0,11.4269,11.4363,11.4174,11.4269,745600.0
2014-02-10 14:20:00,12.1,12.11,12.1,12.11,816000.0,11.4269,11.4363,11.4269,11.4363,816000.0
2014-02-10 14:30:00,12.11,12.13,12.11,12.12,849600.0,11.4363,11.4552,11.4363,11.4458,849600.0
2014-02-10 14:40:00,12.13,12.13,12.12,12.12,617600.0,11.4552,11.4552,11.4458,11.4458,617600.0
2014-02-10 14:50:00,12.12,12.13,12.12,12.12,492800.0,11.4458,11.4552,11.4458,11.4458,492800.0
2014-02-10 15:00:00,12.12,12.12,12.11,12.11,772000.0,11.4458,11.4458,11.4363,11.4363,772000.0
2014-02-10 15:10:00,12.11,12.12,12.1,12.11,757600.0,11.4363,11.4458,11.4269,11.4363,757600.0
2014-02-10 15:20:00,12.11,12.11,12.09,12.1,520000.0,11.4363,11.4363,11.4174,11.4269,520000.0
2014-02-10 15:30:00,12.1,12.12,12.09,12.11,1089600.0,11.4269,11.4458,11.4174,11.4363,1089600.0
2014-02-10 15:40:00,12.11,12.12,12.1,12.1,1277600.0,11.4363,11.4458,11.4269,11.4269,1277600.0
2014-02-10 15:50:00,12.11,12.13,12.1,12.12,1098400.0,11.4363,11.4552,11.4269,11.4458,1098400.0
2014-02-11 09:30:00,12.15,12.18,12.13,12.18,2645600.0,11.4741,11.5024,11.4552,11.5024,2645600.0
2014-02-11 09:40:00,12.18,12.22,12.16,12.21,2880800.0,11.5024,11.5402,11.4835,11.5308,2880800.0
2014-02-11 09:50:00,12.21,12.22,12.19,12.19,2588800.0,11.5308,11.5402,11.5119,11.5119,2588800.0
2014-02-11 10:00:00,12.19,12.21,12.18,12.2,2401600.0,11.5119,11.5308,11.5024,11.5213,2401600.0
2014-02-11 10:10:00,12.2,12.21,12.18,12.21,4890400.0,11.5213,11.5308,11.5024,11.5308,4890400.0
2014-02-11 10:20:00,12.21,12.24,12.21,12.23,3008000.0,11.5308,11.5591,11.5308,11.5496,3008000.0
2014-02-11 10:30:00,12.23,12.25,12.22,12.24,2454400.0,11.5496,11.5685,11.5402,11.5591,2454400.0
2014-02-11 10:40:00,12.24,12.25,12.23,12.23,1889600.0,11.5591,11.5685,11.5496,11.5496,1889600.0
2014-02-11 10:50:00,12.23,12.23,12.21,12.23,2657600.0,11.5496,11.5496,11.5308,11.5496,2657600.0
2014-02-11 11:00:00,12.23,12.26,12.22,12.24,2265600.0,11.5496,11.578,11.5402,11.5591,2265600.0
2014-02-11 11:10:00,12.24,12.29,12.23,12.28,1971200.0,11.5591,11.6063,11.5496,11.5969,1971200.0
2014-02-11 11:20:00,12.28,12.31,12.27,12.31,2684000.0,11.5969,11.6252,11.5874,11.6252,2684000.0
2014-02-11 11:30:00,12.31,12.32,12.3,12.31,2695200.0,11.6252,11.6346,11.6157,11.6252,2695200.0
2014-02-11 11:40:00,12.31,12.32,12.31,12.32,1284000.0,11.6252,11.6346,11.6252,11.6346,1284000.0
2014-02-11 11:50:00,12.32,12.33,12.31,12.32,1398400.0,11.6346,11.6441,11.6252,11.6346,1398400.0
2014-02-11 12:00:00,12.33,12.33,12.31,12.31,1173600.0,11.6441,11.6441,11.6252,11.6252,1173600.0
2014-02-11 12:10:00,12.31,12.31,12.3,12.31,1028800.0,11.6252,11.6252,11.6157,11.6252,1028800.0
2014-02-11 12:20:00,12.31,12.32,12.3,12.32,961600.0,11.6252,11.6346,11.6157,11.6346,961600.0
2014-02-11 12:30:00,12.32,12.34,12.32,12.32,1577600.0,11.6346,11.6535,11.6346,11.6346,1577600.0
2014-02-11 12:40:00,12.32,12.34,12.32,12.33,703200.0,11.6346,11.6535,11.6346,11.6441,703200.0
2014-02-11 12:50:00,12.33,12.34,12.32,12.34,726400.0,11.6441,11.6535,11.6346,11.6535,726400.0
2014-02-11 13:00:00,12.34,12.37,12.34,12.36,1482400.0,11.6535,11.6819,11.6535,11.6724,1482400.0
2014-02-11 13:10:00,12.37,12.39,12.37,12.38,1698400.0,11.6819,11.7007,11.6819,11.6913,1698400.0
2014-02-11 13:20:00,12.38,12.38,12.37,12.38,1066400.0,11.6913,11.6913,11.6819,11.6913,1066400.0
2014-02-11 13:30:00,12.38,12.39,12.38,12.38,978400.0,11.6913,11.7007,11.6913,11.6913,978400.0
2014-02-11 13:40:00,12.38,12.4,12.38,12.38,848000.0,11.6913,11.7102,11.6913,11.6913,848000.0
2014-02-11 13:50:00,12.38,12.39,12.37,12.37,1161600.0,11.6913,11.7007,11.6819,11.6819,1161600.0
2014-02-11 14:00:00,12.37,12.38,12.36,12.37,1388800.0,11.6819,11.6913,11.6724,11.6819,1388800.0
2014-02-11 14:10:00,12.37,12.38,12.36,12.37,1110400.0,11.6819,11.6913,11.6724,11.6819,1110400.0
2014-02-11 14:20:00,12.37,12.39,12.37,12.38,2666400.0,11.6819,11.7007,11.6819,11.6913,2666400.0
2014-02-11 14:30:00,12.38,12.39,12.38,12.39,980000.0,11.6913,11.7007,11.6913,11.7007,980000.0
2014-02-11 14:40:00,12.39,12.42,12.39,12.41,2185600.0,11.7007,11.7291,11.7007,11.7196,2185600.0
2014-02-11 14:50:00,12.41,12.42,12.4,12.42,1621600.0,11.7196,11.7291,11.7102,11.7291,1621600.0
2014-02-11 15:00:00,12.42,12.44,12.42,12.43,1942400.0,11.7291,11.748,11.7291,11.7385,1942400.0
2014-02-11 15:10:00,12.43,12.45,12.43,12.45,1740800.0,11.7385,11.7574,11.7385,11.7574,1740800.0
2014-02-11 15:20:00,12.45,12.45,12.42,12.42,1948800.0,11.7574,11.7574,11.7291,11.7291,1948800.0
2014-02-11 15:30:00,12.42,12.43,12.42,12.42,1382400.0,11.7291,11.7385,11.7291,11.7291,1382400.0
2014-02-11 15:40:00,12.42,12.42,12.4,12.4,1858400.0,11.7291,11.7291,11.7102,11.7102,1858400.0
2014-02-11 15:50:00,12.4,12.4,12.38,12.39,2732000.0,11.7102,11.7102,11.6913,11.7007,2732000.0
2014-02-12 09:30:00,12.43,12.47,12.42,12.46,3984000.0,11.7385,11.7763,11.7291,11.7668,3984000.0
2014-02-12 09:40:00,12.46,12.49,12.45,12.47,1973600.0,11.7668,11.7952,11.7574,11.7763,1973600.0
2014-02-12 09:50:00,12.47,12.51,12.47,12.5,2398400.0,11.7763,11.8141,11.7763,11.8046,2398400.0
2014-02-12 10:00:00,12.5,12.51,12.46,12.47,2052800.0,11.8046,11.8141,11.7668,11.7763,2052800.0
2014-02-12 10:10:00,12.47,12.48,12.44,12.44,1317600.0,11.7763,11.7857,11.748,11.748,1317600.0
2014-02-12 10:20:00,12.44,12.45,12.42,12.43,1509600.0,11.748,11.7574,11.7291,11.7385,1509600.0
2014-02-12 10:30:00,12.43,12.44,12.4,12.43,1547200.0,11.7385,11.748,11.7102,11.7385,1547200.0
2014-02-12 10:40:00,12.43,12.43,12.38,12.41,1324800.0,11.7385,11.7385,11.6913,11.7196,1324800.0
2014-02-12 10:50:00,12.41,12.42,12.4,12.4,879200.0,11.7196,11.7291,11.7102,11.7102,879200.0
2014-02-12 11:00:00,12.4,12.43,12.4,12.43,728800.0,11.7102,11.7385,11.7102,11.7385,728800.0
2014-02-12 11:10:00,12.43,12.44,12.42,12.43,896800.0,11.7385,11.748,11.7291,11.7385,896800.0
2014-02-12 11:20:00,12.42,12.43,12.38,12.38,1582400.0,11.7291,11.7385,11.6913,11.6913,1582400.0
2014-02-12 11:30:00,12.38,12.4,12.37,12.38,1259200.0,11.6913,11.7102,11.6819,11.6913,1259200.0
2014-02-12 11:40:00,12.39,12.4,12.36,12.36,1478400.0,11.7007,11.7102,11.6724,11.6724,1478400.0
2014-02-12 11:50:00,12.36,12.38,12.35,12.38,876000.0,11.6724,11.6913,11.663,11.6913,876000.0
2014-02-12 12:00:00,12.38,12.41,12.37,12.41,1417600.0,11.6913,11.7196,11.6819,11.7196,1417600.0
2014-02-12 12:10:00,12.41,12.41,12.39,12.41,723200.0,11.7196,11.7196,11.7007,11.7196,723200.0
2014-02-12 12:20:00,12.41,12.42,12.4,12.41,793600.0,11.7196,11.7291,11.7102,11.7196,793600.0
2014-02-12 12:30:00,12.41,12.42,12.4,12.4,440000.0,11.7196,11.7291,11.7102,11.7102,440000.0
2014-02-12 12:40:00,12.4,12.41,12.39,12.39,561600.0,11.7102,11.7196,11.7007,11.7007,561600.0
2014-02-12 12:50:00,12.39,12.43,12.39,12.42,779200.0,11.7007,11.7385,11.7007,11.7291,779200.0
2014-02-12 13:00:00,12.42,12.42,12.4,12.41,350400.0,11.7291,11.7291,11.7102,11.7196,350400.0
2014-02-12 13:10:00,12.41,12.43,12.41,12.43,642400.0,11.7196,11.7385,11.7196,11.7385,642400.0
2014-02-12 13:20:00,12.43,12.45,12.42,12.44,1083200.0,11.7385,11.7574,11.7291,11.748,1083200.0
2014-02-12 13:30:00,12.44,12.45,12.43,12.43,760800.0,11.748,11.7574,11.7385,11.7385,760800.0
2014-02-12 13:40:00,12.43,12.44,12.43,12.44,996000.0,11.7385,11.748,11.7385,11.748,996000.0
2014-02-12 13:50:00,12.44,12.44,12.42,12.43,485600.0,11.748,11.748,11.7291,11.7385,485600.0
2014-02-12 14:00:00,12.43,12.44,12.42,12.43,904000.0,11.7385,11.748,11.7291,11.7385,904000.0
2014-02-12 14:10:00,12.43,12.43,12.4,12.41,903200.0,11.7385,11.7385,11.7102,11.7196,903200.0
2014-02-12 14:20:00,12.41,12.42,12.41,12.41,438400.0,11.7196,11.7291,11.7196,11.7196,438400.0
2014-02-12 14:30:00,12.41,12.41,12.38,12.38,1047200.0,11.7196,11.7196,11.6913,11.6913,1047200.0
2014-02-12 14:40:00,12.38,12.39,12.36,12.36,1589600.0,11.6913,11.7007,11.6724,11.6724,1589600.0
2014-02-12 14:50:00,12.36,12.38,12.36,12.38,1144800.0,11.6724,11.6913,11.6724,11.6913,1144800.0
2014-02-12 15:00:00,12.38,12.39,12.36,12.38,652800.0,11.6913,11.7007,11.6724,11.6913,652800.0
2014-02-12 15:10:00,12.38,12.4,12.36,12.39,1039200.0,11.6913,11.7102,11.6724,11.7007,1039200.0
2014-02-12 15:20:00,12.39,12.4,12.38,12.38,654400.0,11.7007,11.7102,11.6913,11.6913,654400.0
2014-02-12 15:30:00,12.38,12.4,12.38,12.38,1022400.0,11.6913,11.7102,11.6913,11.6913,1022400.0
2014-02-12 15:40:00,12.38,12.41,12.38,12.39,1301600.0,11.6913,11.7196,11.6913,11.7007,1301600.0
2014-02-12 15:50:00,12.39,12.41,12.37,12.4,1800800.0,11.7007,11.7196,11.6819,11.7102,1800800.0
2014-02-13 09:30:00,12.24,12.3,12.24,12.29,2331200.0,11.5591,11.6157,11.5591,11.6063,2331200.0
2014-02-13 09:40:00,12.29,12.31,12.28,12.31,1551200.0,11.6063,11.6252,11.5969,11.6252,1551200.0
2014-02-13 09:50:00,12.31,12.34,12.31,12.33,2119200.0,11.6252,11.6535,11.6252,11.6441,2119200.0
2014-02-13 10:00:00,12.33,12.38,12.32,12.38,1712000.0,11.6441,11.6913,11.6346,11.6913,1712000.0
2014-02-13 10:10:00,12.38,12.41,12.36,12.4,1891200.0,11.6913,11.7196,11.6724,11.7102,1891200.0
2014-02-13 10:20:00,12.4,12.41,12.37,12.38,1767200.0,11.7102,11.7196,11.6819,11.6913,1767200.0
2014-02-13 10:30:00,12.38,12.38,12.36,12.38,1200000.0,11.6913,11.6913,11.6724,11.6913,1200000.0
2014-02-13 10:40:00,12.38,12.39,12.37,12.38,891200.0,11.6913,11.7007,11.6819,11.6913,891200.0
2014-02-13 10:50:00,12.38,12.45,12.38,12.44,2274400.0,11.6913,11.7574,11.6913,11.748,2274400.0
2014-02-13 11:00:00,12.44,12.45,12.43,12.44,1188800.0,11.748,11.7574,11.7385,11.748,1188800.0
2014-02-13 11:10:00,12.44,12.46,12.42,12.46,1190400.0,11.748,11.7668,11.7291,11.7668,1190400.0
2014-02-13 11:20:00,12.46,12.48,12.46,12.46,915200.0,11.7668,11.7857,11.7668,11.7668,915200.0
2014-02-13 11:30:00,12.47,12.48,12.46,12.46,874400.0,11.7763,11.7857,11.7668,11.7668,874400.0
2014-02-13 11:40:00,12.46,12.47,12.46,12.47,491200.0,11.7668,11.7763,11.7668,11.7763,491200.0
2014-02-13 11:50:00,12.47,12.47,12.44,12.45,480800.0,11.7763,11.7763,11.748,11.7574,480800.0
2014-02-13 12:00:00,12.45,12.46,12.44,12.44,644000.0,11.7574,11.7668,11.748,11.748,644000.0
2014-02-13 12:10:00,12.44,12.46,12.44,12.45,792000.0,11.748,11.7668,11.748,11.7574,792000.0
2014-02-13 12:20:00,12.45,12.46,12.44,12.45,185600.0,11.7574,11.7668,11.748,11.7574,185600.0
2014-02-13 12:30:00,12.45,12.46,12.45,12.46,300800.0,11.7574,11.7668,11.7574,11.7668,300800.0
2014-02-13 12:40:00,12.46,12.48,12.46,12.48,792000.0,11.7668,11.7857,11.7668,11.7857,792000.0
2014-02-13 12:50:00,12.48,12.48,12.47,12.47,567200.0,11.7857,11.7857,11.7763,11.7763,567200.0
2014-02-13 13:00:00,12.47,12.5,12.47,12.5,660800.0,11.7763,11.8046,11.7763,11.8046,660800.0
2014-02-13 13:10:00,12.5,12.52,12.5,12.52,924800.0,11.8046,11.8235,11.8046,11.8235,924800.0
2014-02-13 13:20:00,12.52,12.52,12.51,12.52,439200.0,11.8235,11.8235,11.8141,11.8235,439200.0
2014-02-13 13:30:00,12.52,12.52,12.51,12.52,528000.0,11.8235,11.8235,11.8141,11.8235,528000.0
2014-02-13 13:40:00,12.52,12.54,12.52,12.53,897600.0,11.8235,11.8424,11.8235,11.833,897600.0
2014-02-13 13:50:00,12.53,12.54,12.53,12.54,828000.0,11.833,11.8424,11.833,11.8424,828000.0
2014-02-13 14:00:00,12.54,12.56,12.54,12.55,931200.0,11.8424,11.8613,11.8424,11.8518,931200.0
2014-02-13 14:10:00,12.55,12.56,12.53,12.53,676000.0,11.8518,11.8613,11.833,11.833,676000.0
2014-02-13 14:20:00,12.53,12.54,12.51,12.52,1057600.0,11.833,11.8424,11.8141,11.8235,1057600.0
2014-02-13 14:30:00,12.52,12.53,12.51,12.53,1060800.0,11.8235,11.833,11.8141,11.833,1060800.0
2014-02-13 14:40:00,12.53,12.55,12.53,12.54,494400.0,11.833,11.8518,11.833,11.8424,494400.0
2014-02-13 14:50:00,12.54,12.55,12.54,12.55,1395200.0,11.8424,11.8518,11.8424,11.8518,1395200.0
2014-02-13 15:00:00,12.55,12.55,12.53,12.54,1274400.0,11.8518,11.8518,11.833,11.8424,1274400.0
2014-02-13 15:10:00,12.54,12.54,12.53,12.53,474400.0,11.8424,11.8424,11.833,11.833,474400.0
2014-02-13 15:20:00,12.53,12.53,12.52,12.53,1092000.0,11.833,11.833,11.8235,11.833,1092000.0
2014-02-13 15:30:00,12.53,12.55,12.53,12.54,656000.0,11.833,11.8518,11.833,11.8424,656000.0
2014-02-13 15:40:00,12.54,12.54,12.53,12.54,1445600.0,11.8424,11.8424,11.833,11.8424,1445600.0
2014-02-13 15:50:00,12.54,12.55,12.53,12.54,2208800.0,11.8424,11.8518,11.833,11.8424,2208800.0
2014-02-14 09:30:00,12.51,12.56,12.49,12.55,1495200.0,11.8141,11.8613,11.7952,11.8518,1495200.0
2014-02-14 09:40:00,12.54,12.54,12.48,12.53,1724000.0,11.8424,11.8424,11.7857,11.833,1724000.0
2014-02-14 09:50:00,12.51,12.56,12.49,12.55,2242400.0,11.8141,11.8613,11.7952,11.8518,2242400.0
2014-02-14 10:00:00,12.55,12.56,12.52,12.54,876800.0,11.8518,11.8613,11.8235,11.8424,876800.0
2014-02-14 10:10:00,12.54,12.59,12.54,12.58,2276000.0,11.8424,11.8896,11.8424,11.8802,2276000.0
2014-02-14 10:20:00,12.58,12.61,12.58,12.61,1368800.0,11.8802,11.9085,11.8802,11.9085,1368800.0
2014-02-14 10:30:00,12.61,12.64,12.6,12.61,1633600.0,11.9085,11.9368,11.8991,11.9085,1633600.0
2014-02-14 10:40:00,12.61,12.62,12.6,12.62,830400.0,11.9085,11.9179,11.8991,11.9179,830400.0
2014-02-14 10:50:00,12.62,12.62,12.59,12.6,702400.0,11.9179,11.9179,11.8896,11.8991,702400.0
2014-02-14 11:00:00,12.6,12.6,12.59,12.59,1058400.0,11.8991,11.8991,11.8896,11.8896,1058400.0
2014-02-14 11:10:00,12.59,12.61,12.59,12.6,482400.0,11.8896,11.9085,11.8896,11.8991,482400.0
2014-02-14 11:20:00,12.6,12.61,12.59,12.6,447200.0,11.8991,11.9085,11.8896,11.8991,447200.0
2014-02-14 11:30:00,12.6,12.62,12.6,12.62,652800.0,11.8991,11.9179,11.8991,11.9179,652800.0
2014-02-14 11:40:00,12.62,12.63,12.61,12.62,504000.0,11.9179,11.9274,11.9085,11.9179,504000.0
2014-02-14 11:50:00,12.61,12.63,12.61,12.61,348800.0,11.9085,11.9274,11.9085,11.9085,348800.0
2014-02-14 12:00:00,12.62,12.62,12.6,12.61,360800.0,11.9179,11.9179,11.8991,11.9085,360800.0
2014-02-14 12:10:00,12.61,12.61,12.6,12.61,262400.0,11.9085,11.9085,11.8991,11.9085,262400.0
2014-02-14 12:20:00,12.61,12.62,12.61,12.61,192000.0,11.9085,11.9179,11.9085,11.9085,192000.0
2014-02-14 12:30:00,12.61,12.62,12.6,12.61,515200.0,11.9085,11.9179,11.8991,11.9085,515200.0
2014-02-14 12:40:00,12.61,12.63,12.61,12.62,255200.0,11.9085,11.9274,11.9085,11.9179,255200.0
2014-02-14 12:50:00,12.62,12.63,12.61,12.62,304800.0,11.9179,11.9274,11.9085,11.9179,304800.0
2014-02-14 13:00:00,12.62,12.63,12.62,12.63,254400.0,11.9179,11.9274,11.9179,11.9274,254400.0
2014-02-14 13:10:00,12.63,12.63,12.62,12.63,320000.0,11.9274,11.9274,11.9179,11.9274,320000.0
2014-02-14 13:20:00,12.63,12.65,12.63,12.65,978400.0,11.9274,11.9463,11.9274,11.9463,978400.0
2014-02-14 13:30:00,12.65,12.65,12.64,12.65,587200.0,11.9463,11.9463,11.9368,11.9463,587200.0
2014-02-14 13:40:00,12.65,12.68,12.65,12.67,784800.0,11.9463,11.9746,11.9463,11.9652,784800.0
2014-02-14 13:50:00,12.67,12.67,12.66,12.67,486400.0,11.9652,11.9652,11.9557,11.9652,486400.0
2014-02-14 14:00:00,12.67,12.68,12.67,12.67,660800.0,11.9652,11.9746,11.9652,11.9652,660800.0
2014-02-14 14:10:00,12.68,12.69,12.67,12.69,692000.0,11.9746,11.9841,11.9652,11.9841,692000.0
2014-02-14 14:20:00,12.69,12.69,12.68,12.69,445600.0,11.9841,11.9841,11.9746,11.9841,445600.0
2014-02-14 14:30:00,12.69,12.69,12.68,12.69,308000.0,11.9841,11.9841,11.9746,11.9841,308000.0
2014-02-14 14:40:00,12.69,12.7,12.69,12.7,912800.0,11.9841,11.9935,11.9841,11.9935,912800.0
2014-02-14 14:50:00,12.7,12.72,12.7,12.71,898400.0,11.9935,12.0124,11.9935,12.0029,898400.0
2014-02-14 15:00:00,12.7,12.71,12.69,12.7,986400.0,11.9935,12.0029,11.9841,11.9935,986400.0
2014-02-14 15:10:00,12.7,12.7,12.67,12.68,1188800.0,11.9935,11.9935,11.9652,11.9746,1188800.0
2014-02-14 15:20:00,12.68,12.69,12.67,12.68,714400.0,11.9746,11.9841,11.9652,11.9746,714400.0
2014-02-14 15:30:00,12.68,12.69,12.68,12.68,578400.0,11.9746,11.9841,11.9746,11.9746,578400.0
2014-02-14 15:40:00,12.68,12.68,12.66,12.66,1593600.0,11.9746,11.9746,11.9557,11.9557,1593600.0
2014-02-14 15:50:00,12.66,12.67,12.65,12.67,1479200.0,11.9557,11.9652,11.9463,11.9652,1479200.0
2014-02-18 09:30:00,12.69,12.72,12.68,12.72,1853600.0,11.9841,12.0124,11.9746,12.0124,1853600.0
2014-02-18 09:40:00,12.72,12.73,12.68,12.71,2208800.0,12.0124,12.0218,11.9746,12.0029,2208800.0
2014-02-18 09:50:00,12.72,12.72,12.65,12.67,1393600.0,12.0124,12.0124,11.9463,11.9652,1393600.0
2014-02-18 10:00:00,12.67,12.67,12.62,12.65,1769600.0,11.9652,11.9652,11.9179,11.9463,1769600.0
2014-02-18 10:10:00,12.65,12.67,12.63,12.67,1057600.0,11.9463,11.9652,11.9274,11.9652,1057600.0
2014-02-18 10:20:00,12.67,12.7,12.66,12.69,1265600.0,11.9652,11.9935,11.9557,11.9841,1265600.0
2014-02-18 10:30:00,12.69,12.71,12.68,12.69,774400.0,11.9841,12.0029,11.9746,11.9841,774400.0
2014-02-18 10:40:00,12.69,12.7,12.69,12.69,1038400.0,11.9841,11.9935,11.9841,11.9841,1038400.0
2014-02-18 10:50:00,12.69,12.7,12.68,12.69,1116800.0,11.9841,11.9935,11.9746,11.9841,1116800.0
2014-02-18 11:00:00,12.69,12.7,12.68,12.7,566400.0,11.9841,11.9935,11.9746,11.9935,566400.0
2014-02-18 11:10:00,12.7,12.73,12.7,12.73,946400.0,11.9935,12.0218,11.9935,12.0218,946400.0
2014-02-18 11:20:00,12.72,12.72,12.71,12.72,328000.0,12.0124,12.0124,12.0029,12.0124,328000.0
2014-02-18 11:30:00,12.73,12.74,12.71,12.72,904800.0,12.0218,12.0313,12.0029,12.0124,904800.0
2014-02-18 11:40:00,12.72,12.73,12.71,12.71,557600.0,12.0124,12.0218,12.0029,12.0029,557600.0
2014-02-18 11:50:00,12.71,12.72,12.7,12.7,1099200.0,12.0029,12.0124,11.9935,11.9935,1099200.0
2014-02-18 12:00:00,12.7,12.72,12.7,12.7,362400.0,11.9935,12.0124,11.9935,11.9935,362400.0
2014-02-18 12:10:00,12.7,12.71,12.69,12.69,498400.0,11.9935,12.0029,11.9841,11.9841,498400.0
2014-02-18 12:20:00,12.69,12.72,12.69,12.71,485600.0,11.9841,12.0124,11.9841,12.0029,485600.0
2014-02-18 12:30:00,12.71,12.72,12.71,12.72,236800.0,12.0029,12.0124,12.0029,12.0124,236800.0
2014-02-18 12:40:00,12.72,12.73,12.71,12.72,392800.0,12.0124,12.0218,12.0029,12.0124,392800.0
2014-02-18 12:50:00,12.72,12.72,12.7,12.71,280000.0,12.0124,12.0124,11.9935,12.0029,280000.0
2014-02-18 13:00:00,12.72,12.72,12.71,12.71,124800.0,12.0124,12.0124,12.0029,12.0029,124800.0
2014-02-18 13:10:00,12.71,12.72,12.71,12.72,149600.0,12.0029,12.0124,12.0029,12.0124,149600.0
2014-02-18 13:20:00,12.72,12.72,12.71,12.71,424000.0,12.0124,12.0124,12.0029,12.0029,424000.0
2014-02-18 13:30:00,12.71,12.71,12.7,12.71,482400.0,12.0029,12.0029,11.9935,12.0029,482400.0
2014-02-18 13:40:00,12.71,12.71,12.68,12.69,709600.0,12.0029,12.0029,11.9746,11.9841,709600.0
2014-02-18 13:50:00,12.69,12.7,12.68,12.7,622400.0,11.9841,11.9935,11.9746,11.9935,622400.0
2014-02-18 14:00:00,12.7,12.72,12.7,12.7,624000.0,11.9935,12.0124,11.9935,11.9935,624000.0
2014-02-18 14:10:00,12.7,12.72,12.7,12.71,828800.0,11.9935,12.0124,11.9935,12.0029,828800.0
2014-02-18 14:20:00,12.71,12.72,12.71,12.71,500000.0,12.0029,12.0124,12.0029,12.0029,500000.0
2014-02-18 14:30:00,12.7,12.72,12.7,12.71,688000.0,11.9935,12.0124,11.9935,12.0029,688000.0
2014-02-18 14:40:00,12.71,12.73,12.71,12.73,638400.0,12.0029,12.0218,12.0029,12.0218,638400.0
2014-02-18 14:50:00,12.73,12.73,12.72,12.72,744800.0,12.0218,12.0218,12.0124,12.0124,744800.0
2014-02-18 15:00:00,12.71,12.72,12.7,12.71,612000.0,12.0029,12.0124,11.9935,12.0029,612000.0
2014-02-18 15:10:00,12.71,12.72,12.71,12.72,360800.0,12.0029,12.0124,12.0029,12.0124,360800.0
2014-02-18 15:20:00,12.72,12.73,12.72,12.73,890400.0,12.0124,12.0218,12.0124,12.0218,890400.0
2014-02-18 15:30:00,12.73,12.73,12.72,12.72,620800.0,12.0218,12.0218,12.0124,12.0124,620800.0
2014-02-18 15:40:00,12.72,12.72,12.7,12.71,714400.0,12.0124,12.0124,11.9935,12.0029,714400.0
2014-02-18 15:50:00,12.72,12.73,12.7,12.7,1814400.0,12.0124,12.0218,11.9935,11.9935,1814400.0
2014-02-19 09:30:00,12.63,12.7,12.62,12.69,1901600.0,11.9274,11.9935,11.9179,11.9841,1901600.0
2014-02-19 09:40:00,12.7,12.7,12.68,12.7,1321600.0,11.9935,11.9935,11.9746,11.9935,1321600.0
2014-02-19 09:50:00,12.69,12.73,12.69,12.73,1220800.0,11.9841,12.0218,11.9841,12.0218,1220800.0
2014-02-19 10:00:00,12.73,12.74,12.7,12.73,1826400.0,12.0218,12.0313,11.9935,12.0218,1826400.0
2014-02-19 10:10:00,12.73,12.79,12.72,12.78,2738400.0,12.0218,12.0785,12.0124,12.069,2738400.0
2014-02-19 10:20:00,12.78,12.8,12.76,12.79,1425600.0,12.069,12.0879,12.0502,12.0785,1425600.0
2014-02-19 10:30:00,12.79,12.8,12.77,12.77,1345600.0,12.0785,12.0879,12.0596,12.0596,1345600.0
2014-02-19 10:40:00,12.77,12.78,12.76,12.76,1271200.0,12.0596,12.069,12.0502,12.0502,1271200.0
2014-02-19 10:50:00,12.76,12.78,12.75,12.76,1132800.0,12.0502,12.069,12.0407,12.0502,1132800.0
2014-02-19 11:00:00,12.76,12.77,12.75,12.75,1064800.0,12.0502,12.0596,12.0407,12.0407,1064800.0
2014-02-19 11:10:00,12.75,12.76,12.74,12.75,968800.0,12.0407,12.0502,12.0313,12.0407,968800.0
2014-02-19 11:20:00,12.75,12.76,12.75,12.75,459200.0,12.0407,12.0502,12.0407,12.0407,459200.0
2014-02-19 11:30:00,12.75,12.76,12.74,12.74,738400.0,12.0407,12.0502,12.0313,12.0313,738400.0
2014-02-19 11:40:00,12.74,12.77,12.74,12.76,1406400.0,12.0313,12.0596,12.0313,12.0502,1406400.0
2014-02-19 11:50:00,12.76,12.76,12.68,12.68,1375200.0,12.0502,12.0502,11.9746,11.9746,1375200.0
2014-02-19 12:00:00,12.68,12.69,12.66,12.68,2036000.0,11.9746,11.9841,11.9557,11.9746,2036000.0
2014-02-19 12:10:00,12.68,12.68,12.64,12.65,1577600.0,11.9746,11.9746,11.9368,11.9463,1577600.0
2014-02-19 12:20:00,12.65,12.65,12.61,12.63,1591200.0,11.9463,11.9463,11.9085,11.9274,1591200.0
2014-02-19 12:30:00,12.63,12.65,12.63,12.65,1187200.0,11.9274,11.9463,11.9274,11.9463,1187200.0
2014-02-19 12:40:00,12.65,12.65,12.63,12.63,600000.0,11.9463,11.9463,11.9274,11.9274,600000.0
2014-02-19 12:50:00,12.64,12.65,12.63,12.65,520000.0,11.9368,11.9463,11.9274,11.9463,520000.0
2014-02-19 13:00:00,12.65,12.68,12.65,12.68,642400.0,11.9463,11.9746,11.9463,11.9746,642400.0
2014-02-19 13:10:00,12.67,12.69,12.67,12.68,860800.0,11.9652,11.9841,11.9652,11.9746,860800.0
2014-02-19 13:20:00,12.69,12.7,12.68,12.69,630400.0,11.9841,11.9935,11.9746,11.9841,630400.0
2014-02-19 13:30:00,12.69,12.7,12.68,12.68,729600.0,11.9841,11.9935,11.9746,11.9746,729600.0
2014-02-19 13:40:00,12.68,12.69,12.68,12.68,389600.0,11.9746,11.9841,11.9746,11.9746,389600.0
2014-02-19 13:50:00,12.69,12.7,12.67,12.67,512800.0,11.9841,11.9935,11.9652,11.9652,512800.0
2014-02-19 14:00:00,12.67,12.72,12.65,12.72,1768000.0,11.9652,12.0124,11.9463,12.0124,1768000.0
2014-02-19 14:10:00,12.72,12.72,12.66,12.68,1428000.0,12.0124,12.0124,11.9557,11.9746,1428000.0
2014-02-19 14:20:00,12.68,12.68,12.63,12.68,1898400.0,11.9746,11.9746,11.9274,11.9746,1898400.0
2014-02-19 14:30:00,12.68,12.68,12.65,12.67,890400.0,11.9746,11.9746,11.9463,11.9652,890400.0
2014-02-19 14:40:00,12.67,12.68,12.63,12.64,1123200.0,11.9652,11.9746,11.9274,11.9368,1123200.0
2014-02-19 14:50:00,12.64,12.65,12.62,12.65,1831200.0,11.9368,11.9463,11.9179,11.9463,1831200.0
2014-02-19 15:00:00,12.65,12.66,12.64,12.64,961600.0,11.9463,11.9557,11.9368,11.9368,961600.0
2014-02-19 15:10:00,12.64,12.64,12.58,12.58,2846400.0,11.9368,11.9368,11.8802,11.8802,2846400.0
2014-02-19 15:20:00,12.58,12.58,12.56,12.56,1943200.0,11.8802,11.8802,11.8613,11.8613,1943200.0
2014-02-19 15:30:00,12.56,12.57,12.55,12.56,1585600.0,11.8613,11.8707,11.8518,11.8613,1585600.0
2014-02-19 15:40:00,12.56,12.57,12.52,12.54,2304000.0,11.8613,11.8707,11.8235,11.8424,2304000.0
2014-02-19 15:50:00,12.54,12.55,12.51,12.53,4149600.0,11.8424,11.8518,11.8141,11.833,4149600.0
2014-02-20 09:30:00,12.57,12.62,12.54,12.55,2704800.0,11.8707,11.9179,11.8424,11.8518,2704800.0
2014-02-20 09:40:00,12.56,12.56,12.54,12.54,2665600.0,11.8613,11.8613,11.8424,11.8424,2665600.0
2014-02-20 09:50:00,12.54,12.56,12.51,12.53,2059200.0,11.8424,11.8613,11.8141,11.833,2059200.0
2014-02-20 10:00:00,12.52,12.55,12.48,12.5,4127200.0,11.8235,11.8518,11.7857,11.8046,4127200.0
2014-02-20 10:10:00,12.5,12.59,12.5,12.58,3078400.0,11.8046,11.8896,11.8046,11.8802,3078400.0
2014-02-20 10:20:00,12.58,12.59,12.56,12.58,1414400.0,11.8802,11.8896,11.8613,11.8802,1414400.0
2014-02-20 10:30:00,12.58,12.63,12.58,12.62,2671200.0,11.8802,11.9274,11.8802,11.9179,2671200.0
2014-02-20 10:40:00,12.62,12.63,12.61,12.62,1442400.0,11.9179,11.9274,11.9085,11.9179,1442400.0
2014-02-20 10:50:00,12.62,12.65,12.61,12.62,2131200.0,11.9179,11.9463,11.9085,11.9179,2131200.0
2014-02-20 11:00:00,12.63,12.66,12.62,12.65,1696000.0,11.9274,11.9557,11.9179,11.9463,1696000.0
2014-02-20 11:10:00,12.65,12.65,12.63,12.63,1201600.0,11.9463,11.9463,11.9274,11.9274,1201600.0
2014-02-20 11:20:00,12.63,12.63,12.6,12.61,1057600.0,11.9274,11.9274,11.8991,11.9085,1057600.0
2014-02-20 11:30:00,12.61,12.64,12.61,12.62,1218400.0,11.9085,11.9368,11.9085,11.9179,1218400.0
2014-02-20 11:40:00,12.62,12.64,12.62,12.64,968000.0,11.9179,11.9368,11.9179,11.9368,968000.0
2014-02-20 11:50:00,12.64,12.64,12.62,12.63,771200.0,11.9368,11.9368,11.9179,11.9274,771200.0
2014-02-20 12:00:00,12.63,12.63,12.62,12.63,396000.0,11.9274,11.9274,11.9179,11.9274,396000.0
2014-02-20 12:10:00,12.63,12.67,12.63,12.67,924000.0,11.9274,11.9652,11.9274,11.9652,924000.0
2014-02-20 12:20:00,12.67,12.69,12.67,12.69,989600.0,11.9652,11.9841,11.9652,11.9841,989600.0
2014-02-20 12:30:00,12.69,12.7,12.68,12.69,991200.0,11.9841,11.9935,11.9746,11.9841,991200.0
2014-02-20 12:40:00,12.69,12.7,12.68,12.69,952000.0,11.9841,11.9935,11.9746,11.9841,952000.0
2014-02-20 12:50:00,12.69,12.7,12.68,12.68,472800.0,11.9841,11.9935,11.9746,11.9746,472800.0
2014-02-20 13:00:00,12.68,12.7,12.68,12.7,760800.0,11.9746,11.9935,11.9746,11.9935,760800.0
2014-02-20 13:10:00,12.7,12.7,12.68,12.69,522400.0,11.9935,11.9935,11.9746,11.9841,522400.0
2014-02-20 13:20:00,12.69,12.69,12.68,12.69,265600.0,11.9841,11.9841,11.9746,11.9841,265600.0
2014-02-20 13:30:00,12.69,12.7,12.69,12.7,260800.0,11.9841,11.9935,11.9841,11.9935,260800.0
2014-02-20 13:40:00,12.7,12.7,12.68,12.69,782400.0,11.9935,11.9935,11.9746,11.9841,782400.0
2014-02-20 13:50:00,12.69,12.7,12.69,12.69,531200.0,11.9841,11.9935,11.9841,11.9841,531200.0
2014-02-20 14:00:00,12.69,12.69,12.66,12.68,1231200.0,11.9841,11.9841,11.9557,11.9746,1231200.0
2014-02-20 14:10:00,12.68,12.71,12.67,12.7,1466400.0,11.9746,12.0029,11.9652,11.9935,1466400.0
2014-02-20 14:20:00,12.71,12.71,12.68,12.69,1071200.0,12.0029,12.0029,11.9746,11.9841,1071200.0
2014-02-20 14:30:00,12.69,12.69,12.67,12.69,594400.0,11.9841,11.9841,11.9652,11.9841,594400.0
2014-02-20 14:40:00,12.69,12.71,12.69,12.71,860000.0,11.9841,12.0029,11.9841,12.0029,860000.0
2014-02-20 14:50:00,12.71,12.71,12.69,12.71,755200.0,12.0029,12.0029,11.9841,12.0029,755200.0
2014-02-20 15:00:00,12.71,12.72,12.71,12.72,984800.0,12.0029,12.0124,12.0029,12.0124,984800.0
2014-02-20 15:10:00,12.72,12.72,12.71,12.72,632800.0,12.0124,12.0124,12.0029,12.0124,632800.0
2014-02-20 15:20:00,12.72,12.72,12.7,12.71,795200.0,12.0124,12.0124,11.9935,12.0029,795200.0
2014-02-20 15:30:00,12.71,12.72,12.7,12.7,1041600.0,12.0029,12.0124,11.9935,11.9935,1041600.0
2014-02-20 15:40:00,12.7,12.73,12.7,12.73,1556800.0,11.9935,12.0218,11.9935,12.0218,1556800.0
2014-02-20 15:50:00,12.73,12.74,12.69,12.69,1752800.0,12.0218,12.0313,11.9841,11.9841,1752800.0
2014-02-21 09:30:00,12.73,12.73,12.69,12.7,1586400.0,12.0218,12.0218,11.9841,11.9935,1586400.0
2014-02-21 09:40:00,12.7,12.74,12.69,12.74,1642400.0,11.9935,12.0313,11.9841,12.0313,1642400.0
2014-02-21 09:50:00,12.74,12.76,12.74,12.75,1662400.0,12.0313,12.0502,12.0313,12.0407,1662400.0
2014-02-21 10:00:00,12.75,12.78,12.74,12.75,1791200.0,12.0407,12.069,12.0313,12.0407,1791200.0
2014-02-21 10:10:00,12.75,12.76,12.74,12.74,887200.0,12.0407,12.0502,12.0313,12.0313,887200.0
2014-02-21 10:20:00,12.74,12.74,12.7,12.71,3080800.0,12.0313,12.0313,11.9935,12.0029,3080800.0
2014-02-21 10:30:00,12.71,12.75,12.71,12.75,1527200.0,12.0029,12.0407,12.0029,12.0407,1527200.0
2014-02-21 10:40:00,12.75,12.78,12.75,12.77,1637600.0,12.0407,12.069,12.0407,12.0596,1637600.0
2014-02-21 10:50:00,12.77,12.77,12.76,12.76,1271200.0,12.0596,12.0596,12.0502,12.0502,1271200.0
2014-02-21 11:00:00,12.77,12.79,12.76,12.77,1981600.0,12.0596,12.0785,12.0502,12.0596,1981600.0
2014-02-21 11:10:00,12.76,12.77,12.74,12.75,1518400.0,12.0502,12.0596,12.0313,12.0407,1518400.0
2014-02-21 11:20:00,12.75,12.77,12.75,12.76,1031200.0,12.0407,12.0596,12.0407,12.0502,1031200.0
2014-02-21 11:30:00,12.76,12.78,12.76,12.77,1173600.0,12.0502,12.069,12.0502,12.0596,1173600.0
2014-02-21 11:40:00,12.77,12.78,12.76,12.76,580800.0,12.0596,12.069,12.0502,12.0502,580800.0
2014-02-21 11:50:00,12.76,12.77,12.75,12.76,902400.0,12.0502,12.0596,12.0407,12.0502,902400.0
2014-02-21 12:00:00,12.76,12.77,12.76,12.76,379200.0,12.0502,12.0596,12.0502,12.0502,379200.0
2014-02-21 12:10:00,12.76,12.76,12.75,12.76,508800.0,12.0502,12.0502,12.0407,12.0502,508800.0
2014-02-21 12:20:00,12.76,12.77,12.75,12.75,605600.0,12.0502,12.0596,12.0407,12.0407,605600.0
2014-02-21 12:30:00,12.75,12.76,12.74,12.74,510400.0,12.0407,12.0502,12.0313,12.0313,510400.0
2014-02-21 12:40:00,12.74,12.74,12.71,12.72,753600.0,12.0313,12.0313,12.0029,12.0124,753600.0
2014-02-21 12:50:00,12.72,12.74,12.72,12.74,273600.0,12.0124,12.0313,12.0124,12.0313,273600.0
2014-02-21 13:00:00,12.74,12.75,12.73,12.75,608800.0,12.0313,12.0407,12.0218,12.0407,608800.0
2014-02-21 13:10:00,12.75,12.76,12.75,12.75,400000.0,12.0407,12.0502,12.0407,12.0407,400000.0
2014-02-21 13:20:00,12.75,12.76,12.74,12.74,425600.0,12.0407,12.0502,12.0313,12.0313,425600.0
2014-02-21 13:30:00,12.75,12.75,12.72,12.72,598400.0,12.0407,12.0407,12.0124,12.0124,598400.0
2014-02-21 13:40:00,12.72,12.73,12.72,12.73,436800.0,12.0124,12.0218,12.0124,12.0218,436800.0
2014-02-21 13:50:00,12.73,12.73,12.72,12.72,425600.0,12.0218,12.0218,12.0124,12.0124,425600.0
2014-02-21 14:00:00,12.72,12.73,12.72,12.72,316000.0,12.0124,12.0218,12.0124,12.0124,316000.0
2014-02-21 14:10:00,12.72,12.72,12.69,12.69,2720800.0,12.0124,12.0124,11.9841,11.9841,2720800.0
2014-02-21 14:20:00,12.69,12.71,12.68,12.69,900000.0,11.9841,12.0029,11.9746,11.9841,900000.0
2014-02-21 14:30:00,12.69,12.69,12.66,12.66,1969600.0,11.9841,11.9841,11.9557,11.9557,1969600.0
2014-02-21 14:40:00,12.66,12.68,12.66,12.68,964800.0,11.9557,11.9746,11.9557,11.9746,964800.0
2014-02-21 14:50:00,12.68,12.69,12.67,12.68,1025600.0,11.9746,11.9841,11.9652,11.9746,1025600.0
2014-02-21 15:00:00,12.68,12.7,12.68,12.7,385600.0,11.9746,11.9935,11.9746,11.9935,385600.0
2014-02-21 15:10:00,12.7,12.7,12.69,12.7,632800.0,11.9935,11.9935,11.9841,11.9935,632800.0
2014-02-21 15:20:00,12.7,12.72,12.7,12.71,860000.0,11.9935,12.0124,11.9935,12.0029,860000.0
2014-02-21 15:30:00,12.71,12.72,12.67,12.68,1388000.0,12.0029,12.0124,11.9652,11.9746,1388000.0
2014-02-21 15:40:00,12.68,12.69,12.67,12.67,1964000.0,11.9746,11.9841,11.9652,11.9652,1964000.0
2014-02-21 15:50:00,12.67,12.67,12.63,12.65,2109600.0,11.9652,11.9652,11.9274,11.9463,2109600.0
2014-02-24 09:30:00,12.7,12.78,12.69,12.76,1673600.0,11.9935,12.069,11.9841,12.0502,1673600.0
2014-02-24 09:40:00,12.76,12.82,12.75,12.81,1577600.0,12.0502,12.1068,12.0407,12.0974,1577600.0
2014-02-24 09:50:00,12.81,12.86,12.81,12.85,1901600.0,12.0974,12.1446,12.0974,12.1352,1901600.0
2014-02-24 10:00:00,12.85,12.86,12.82,12.83,1376800.0,12.1352,12.1446,12.1068,12.1163,1376800.0
2014-02-24 10:10:00,12.83,12.84,12.82,12.83,880800.0,12.1163,12.1257,12.1068,12.1163,880800.0
2014-02-24 10:20:00,12.83,12.85,12.82,12.84,1291200.0,12.1163,12.1352,12.1068,12.1257,1291200.0
2014-02-24 10:30:00,12.84,12.89,12.84,12.88,1623200.0,12.1257,12.1729,12.1257,12.1635,1623200.0
2014-02-24 10:40:00,12.88,12.89,12.87,12.88,937600.0,12.1635,12.1729,12.154,12.1635,937600.0
2014-02-24 10:50:00,12.88,12.89,12.87,12.88,532000.0,12.1635,12.1729,12.154,12.1635,532000.0
2014-02-24 11:00:00,12.88,12.88,12.86,12.87,664800.0,12.1635,12.1635,12.1446,12.154,664800.0
2014-02-24 11:10:00,12.87,12.9,12.87,12.89,517600.0,12.154,12.1824,12.154,12.1729,517600.0
2014-02-24 11:20:00,12.88,12.9,12.88,12.9,832800.0,12.1635,12.1824,12.1635,12.1824,832800.0
2014-02-24 11:30:00,12.9,12.94,12.9,12.93,1368800.0,12.1824,12.2201,12.1824,12.2107,1368800.0
2014-02-24 11:40:00,12.93,12.94,12.93,12.94,588800.0,12.2107,12.2201,12.2107,12.2201,588800.0
2014-02-24 11:50:00,12.94,12.95,12.93,12.94,676800.0,12.2201,12.2296,12.2107,12.2201,676800.0
2014-02-24 12:00:00,12.94,12.96,12.94,12.95,560800.0,12.2201,12.239,12.2201,12.2296,560800.0
2014-02-24 12:10:00,12.95,12.96,12.94,12.95,316800.0,12.2296,12.239,12.2201,12.2296,316800.0
2014-02-24 12:20:00,12.95,12.96,12.94,12.95,364800.0,12.2296,12.239,12.2201,12.2296,364800.0
2014-02-24 12:30:00,12.95,12.95,12.94,12.94,288000.0,12.2296,12.2296,12.2201,12.2201,288000.0
2014-02-24 12:40:00,12.94,12.94,12.93,12.93,250400.0,12.2201,12.2201,12.2107,12.2107,250400.0
2014-02-24 12:50:00,12.93,12.93,12.93,12.93,280000.0,12.2107,12.2107,12.2107,12.2107,280000.0
2014-02-24 13:00:00,12.93,12.93,12.93,12.93,150400.0,12.2107,12.2107,12.2107,12.2107,150400.0
2014-02-24 13:10:00,12.93,12.93,12.92,12.92,168800.0,12.2107,12.2107,12.2013,12.2013,168800.0
2014-02-24 13:20:00,12.92,12.93,12.92,12.93,438400.0,12.2013,12.2107,12.2013,12.2107,438400.0
2014-02-24 13:30:00,12.93,12.94,12.92,12.92,480000.0,12.2107,12.2201,12.2013,12.2013,480000.0
2014-02-24 13:40:00,12.92,12.92,12.9,12.91,828800.0,12.2013,12.2013,12.1824,12.1918,828800.0
2014-02-24 13:50:00,12.91,12.91,12.9,12.9,405600.0,12.1918,12.1918,12.1824,12.1824,405600.0
2014-02-24 14:00:00,12.9,12.93,12.9,12.92,717600.0,12.1824,12.2107,12.1824,12.2013,717600.0
2014-02-24 14:10:00,12.92,12.92,12.91,12.92,224800.0,12.2013,12.2013,12.1918,12.2013,224800.0
2014-02-24 14:20:00,12.92,12.92,12.91,12.92,127200.0,12.2013,12.2013,12.1918,12.2013,127200.0
2014-02-24 14:30:00,12.92,12.92,12.9,12.92,539200.0,12.2013,12.2013,12.1824,12.2013,539200.0
2014-02-24 14:40:00,12.92,12.92,12.91,12.92,445600.0,12.2013,12.2013,12.1918,12.2013,445600.0
2014-02-24 14:50:00,12.91,12.93,12.9,12.9,579200.0,12.1918,12.2107,12.1824,12.1824,579200.0
2014-02-24 15:00:00,12.9,12.9,12.88,12.88,1176800.0,12.1824,12.1824,12.1635,12.1635,1176800.0
2014-02-24 15:10:00,12.88,12.88,12.86,12.88,1198400.0,12.1635,12.1635,12.1446,12.1635,1198400.0
2014-02-24 15:20:00,12.88,12.88,12.84,12.84,1335200.0,12.1635,12.1635,12.1257,12.1257,1335200.0
2014-02-24 15:30:00,12.84,12.87,12.83,12.86,1346400.0,12.1257,12.154,12.1163,12.1446,1346400.0
2014-02-24 15:40:00,12.86,12.87,12.84,12.86,1611200.0,12.1446,12.154,12.1257,12.1446,1611200.0
2014-02-24 15:50:00,12.86,12.86,12.8,12.8,2424000.0,12.1446,12.1446,12.0879,12.0879,2424000.0
2014-02-25 09:30:00,12.8,12.84,12.75,12.77,1772000.0,12.0879,12.1257,12.0407,12.0596,1772000.0
2014-02-25 09:40:00,12.78,12.78,12.74,12.75,1922400.0,12.069,12.069,12.0313,12.0407,1922400.0
2014-02-25 09:50:00,12.75,12.76,12.7,12.72,2623200.0,12.0407,12.0502,11.9935,12.0124,2623200.0
2014-02-25 10:00:00,12.72,12.74,12.69,12.74,2528800.0,12.0124,12.0313,11.9841,12.0313,2528800.0
2014-02-25 10:10:00,12.74,12.78,12.74,12.78,2231200.0,12.0313,12.069,12.0313,12.069,2231200.0
2014-02-25 10:20:00,12.79,12.81,12.74,12.75,2974400.0,12.0785,12.0974,12.0313,12.0407,2974400.0
2014-02-25 10:30:00,12.75,12.8,12.74,12.8,1672000.0,12.0407,12.0879,12.0313,12.0879,1672000.0
2014-02-25 10:40:00,12.8,12.8,12.77,12.79,1133600.0,12.0879,12.0879,12.0596,12.0785,1133600.0
2014-02-25 10:50:00,12.79,12.81,12.78,12.8,891200.0,12.0785,12.0974,12.069,12.0879,891200.0
2014-02-25 11:00:00,12.8,12.81,12.78,12.79,1038400.0,12.0879,12.0974,12.069,12.0785,1038400.0
2014-02-25 11:10:00,12.79,12.86,12.79,12.85,1681600.0,12.0785,12.1446,12.0785,12.1352,1681600.0
2014-02-25 11:20:00,12.85,12.88,12.84,12.88,1191200.0,12.1352,12.1635,12.1257,12.1635,1191200.0
2014-02-25 11:30:00,12.88,12.88,12.85,12.85,1576000.0,12.1635,12.1635,12.1352,12.1352,1576000.0
2014-02-25 11:40:00,12.85,12.86,12.84,12.85,712800.0,12.1352,12.1446,12.1257,12.1352,712800.0
2014-02-25 11:50:00,12.85,12.86,12.8,12.8,1432800.0,12.1352,12.1446,12.0879,12.0879,1432800.0
2014-02-25 12:00:00,12.81,12.81,12.79,12.81,1081600.0,12.0974,12.0974,12.0785,12.0974,1081600.0
2014-02-25 12:10:00,12.81,12.82,12.8,12.81,716000.0,12.0974,12.1068,12.0879,12.0974,716000.0
2014-02-25 12:20:00,12.81,12.81,12.79,12.81,1048000.0,12.0974,12.0974,12.0785,12.0974,1048000.0
2014-02-25 12:30:00,12.81,12.82,12.8,12.82,758400.0,12.0974,12.1068,12.0879,12.1068,758400.0
2014-02-25 12:40:00,12.82,12.82,12.8,12.82,861600.0,12.1068,12.1068,12.0879,12.1068,861600.0
2014-02-25 12:50:00,12.82,12.83,12.81,12.82,329600.0,12.1068,12.1163,12.0974,12.1068,329600.0
2014-02-25 13:00:00,12.82,12.85,12.81,12.84,824000.0,12.1068,12.1352,12.0974,12.1257,824000.0
2014-02-25 13:10:00,12.84,12.85,12.83,12.84,651200.0,12.1257,12.1352,12.1163,12.1257,651200.0
2014-02-25 13:20:00,12.83,12.85,12.83,12.84,484000.0,12.1163,12.1352,12.1163,12.1257,484000.0
2014-02-25 13:30:00,12.84,12.85,12.83,12.83,816800.0,12.1257,12.1352,12.1163,12.1163,816800.0
2014-02-25 13:40:00,12.83,12.83,12.8,12.81,847200.0,12.1163,12.1163,12.0879,12.0974,847200.0
2014-02-25 13:50:00,12.81,12.82,12.8,12.81,732800.0,12.0974,12.1068,12.0879,12.0974,732800.0
2014-02-25 14:00:00,12.81,12.83,12.77,12.8,1320800.0,12.0974,12.1163,12.0596,12.0879,1320800.0
2014-02-25 14:10:00,12.8,12.8,12.77,12.8,756000.0,12.0879,12.0879,12.0596,12.0879,756000.0
2014-02-25 14:20:00,12.8,12.81,12.78,12.81,971200.0,12.0879,12.0974,12.069,12.0974,971200.0
2014-02-25 14:30:00,12.8,12.81,12.78,12.79,436000.0,12.0879,12.0974,12.069,12.0785,436000.0
2014-02-25 14:40:00,12.79,12.8,12.79,12.79,657600.0,12.0785,12.0879,12.0785,12.0785,657600.0
2014-02-25 14:50:00,12.79,12.8,12.78,12.79,932800.0,12.0785,12.0879,12.069,12.0785,932800.0
2014-02-25 15:00:00,12.79,12.79,12.77,12.78,774400.0,12.0785,12.0785,12.0596,12.069,774400.0
2014-02-25 15:10:00,12.78,12.78,12.74,12.75,2381600.0,12.069,12.069,12.0313,12.0407,2381600.0
2014-02-25 15:20:00,12.75,12.76,12.73,12.74,1210400.0,12.0407,12.0502,12.0218,12.0313,1210400.0
2014-02-25 15:30:00,12.73,12.77,12.73,12.77,757600.0,12.0218,12.0596,12.0218,12.0596,757600.0
2014-02-25 15:40:00,12.77,12.77,12.73,12.75,2301600.0,12.0596,12.0596,12.0218,12.0407,2301600.0
2014-02-25 15:50:00,12.75,12.78,12.74,12.77,2393600.0,12.0407,12.069,12.0313,12.0596,2393600.0
2014-02-26 09:30:00,12.81,12.85,12.8,12.82,2201600.0,12.0974,12.1352,12.0879,12.1068,2201600.0
2014-02-26 09:40:00,12.82,12.83,12.78,12.78,1565600.0,12.1068,12.1163,12.069,12.069,1565600.0
2014-02-26 09:50:00,12.78,12.78,12.74,12.75,2216000.0,12.069,12.069,12.0313,12.0407,2216000.0
2014-02-26 10:00:00,12.75,12.82,12.74,12.78,3002400.0,12.0407,12.1068,12.0313,12.069,3002400.0
2014-02-26 10:10:00,12.78,12.81,12.78,12.8,1718400.0,12.069,12.0974,12.069,12.0879,1718400.0
2014-02-26 10:20:00,12.8,12.86,12.8,12.85,2044800.0,12.0879,12.1446,12.0879,12.1352,2044800.0
2014-02-26 10:30:00,12.85,12.88,12.85,12.86,1832000.0,12.1352,12.1635,12.1352,12.1446,1832000.0
2014-02-26 10:40:00,12.86,12.87,12.84,12.85,1212800.0,12.1446,12.154,12.1257,12.1352,1212800.0
2014-02-26 10:50:00,12.85,12.86,12.82,12.83,1223200.0,12.1352,12.1446,12.1068,12.1163,1223200.0
2014-02-26 11:00:00,12.83,12.84,12.82,12.83,843200.0,12.1163,12.1257,12.1068,12.1163,843200.0
2014-02-26 11:10:00,12.83,12.87,12.82,12.87,785600.0,12.1163,12.154,12.1068,12.154,785600.0
2014-02-26 11:20:00,12.87,12.87,12.86,12.87,870400.0,12.154,12.154,12.1446,12.154,870400.0
2014-02-26 11:30:00,12.87,12.88,12.84,12.85,1058400.0,12.154,12.1635,12.1257,12.1352,1058400.0
2014-02-26 11:40:00,12.85,12.86,12.81,12.82,1210400.0,12.1352,12.1446,12.0974,12.1068,1210400.0
2014-02-26 11:50:00,12.82,12.84,12.82,12.83,421600.0,12.1068,12.1257,12.1068,12.1163,421600.0
2014-02-26 12:00:00,12.83,12.84,12.83,12.84,408000.0,12.1163,12.1257,12.1163,12.1257,408000.0
2014-02-26 12:10:00,12.84,12.86,12.84,12.85,792800.0,12.1257,12.1446,12.1257,12.1352,792800.0
2014-02-26 12:20:00,12.85,12.85,12.83,12.85,548000.0,12.1352,12.1352,12.1163,12.1352,548000.0
2014-02-26 12:30:00,12.85,12.87,12.85,12.87,1159200.0,12.1352,12.154,12.1352,12.154,1159200.0
2014-02-26 12:40:00,12.86,12.87,12.85,12.86,372800.0,12.1446,12.154,12.1352,12.1446,372800.0
2014-02-26 12:50:00,12.86,12.86,12.85,12.85,217600.0,12.1446,12.1446,12.1352,12.1352,217600.0
2014-02-26 13:00:00,12.85,12.85,12.81,12.83,1042400.0,12.1352,12.1352,12.0974,12.1163,1042400.0
2014-02-26 13:10:00,12.83,12.84,12.83,12.83,728800.0,12.1163,12.1257,12.1163,12.1163,728800.0
2014-02-26 13:20:00,12.83,12.85,12.83,12.85,385600.0,12.1163,12.1352,12.1163,12.1352,385600.0
2014-02-26 13:30:00,12.85,12.85,12.83,12.84,444800.0,12.1352,12.1352,12.1163,12.1257,444800.0
2014-02-26 13:40:00,12.84,12.87,12.84,12.85,930400.0,12.1257,12.154,12.1257,12.1352,930400.0
2014-02-26 13:50:00,12.85,12.86,12.82,12.82,956800.0,12.1352,12.1446,12.1068,12.1068,956800.0
2014-02-26 14:00:00,12.82,12.83,12.78,12.78,1348800.0,12.1068,12.1163,12.069,12.069,1348800.0
2014-02-26 14:10:00,12.78,12.79,12.75,12.75,1196800.0,12.069,12.0785,12.0407,12.0407,1196800.0
2014-02-26 14:20:00,12.75,12.77,12.72,12.72,1722400.0,12.0407,12.0596,12.0124,12.0124,1722400.0
2014-02-26 14:30:00,12.72,12.75,12.71,12.74,1582400.0,12.0124,12.0407,12.0029,12.0313,1582400.0
2014-02-26 14:40:00,12.74,12.76,12.74,12.74,1368800.0,12.0313,12.0502,12.0313,12.0313,1368800.0
2014-02-26 14:50:00,12.74,12.76,12.74,12.76,640000.0,12.0313,12.0502,12.0313,12.0502,640000.0
2014-02-26 15:00:00,12.76,12.77,12.74,12.74,1634400.0,12.0502,12.0596,12.0313,12.0313,1634400.0
2014-02-26 15:10:00,12.74,12.77,12.71,12.74,2197600.0,12.0313,12.0596,12.0029,12.0313,2197600.0
2014-02-26 15:20:00,12.74,12.76,12.73,12.75,1228800.0,12.0313,12.0502,12.0218,12.0407,1228800.0
2014-02-26 15:30:00,12.75,12.78,12.75,12.77,1355200.0,12.0407,12.069,12.0407,12.0596,1355200.0
2014-02-26 15:40:00,12.77,12.78,12.74,12.75,1311200.0,12.0596,12.069,12.0313,12.0407,1311200.0
2014-02-26 15:50:00,12.75,12.79,12.75,12.78,2398400.0,12.0407,12.0785,12.0407,12.069,2398400.0
2014-02-27 09:30:00,12.74,12.8,12.74,12.79,1358400.0,12.0313,12.0879,12.0313,12.0785,1358400.0
2014-02-27 09:40:00,12.79,12.8,12.77,12.77,853600.0,12.0785,12.0879,12.0596,12.0596,853600.0
2014-02-27 09:50:00,12.77,12.77,12.71,12.75,2016800.0,12.0596,12.0596,12.0029,12.0407,2016800.0
2014-02-27 10:00:00,12.76,12.79,12.73,12.74,1851200.0,12.0502,12.0785,12.0218,12.0313,1851200.0
2014-02-27 10:10:00,12.74,12.75,12.72,12.75,1876000.0,12.0313,12.0407,12.0124,12.0407,1876000.0
2014-02-27 10:20:00,12.75,12.78,12.74,12.76,1628000.0,12.0407,12.069,12.0313,12.0502,1628000.0
2014-02-27 10:30:00,12.76,12.81,12.76,12.8,1574400.0,12.0502,12.0974,12.0502,12.0879,1574400.0
2014-02-27 10:40:00,12.8,12.8,12.77,12.78,1248800.0,12.0879,12.0879,12.0596,12.069,1248800.0
2014-02-27 10:50:00,12.78,12.81,12.78,12.8,1205600.0,12.069,12.0974,12.069,12.0879,1205600.0
2014-02-27 11:00:00,12.8,12.82,12.78,12.82,1733600.0,12.0879,12.1068,12.069,12.1068,1733600.0
2014-02-27 11:10:00,12.82,12.86,12.82,12.85,1860000.0,12.1068,12.1446,12.1068,12.1352,1860000.0
2014-02-27 11:20:00,12.85,12.86,12.84,12.86,713600.0,12.1352,12.1446,12.1257,12.1446,713600.0
2014-02-27 11:30:00,12.86,12.86,12.82,12.83,952800.0,12.1446,12.1446,12.1068,12.1163,952800.0
2014-02-27 11:40:00,12.83,12.84,12.81,12.83,1228000.0,12.1163,12.1257,12.0974,12.1163,1228000.0
2014-02-27 11:50:00,12.83,12.83,12.82,12.83,567200.0,12.1163,12.1163,12.1068,12.1163,567200.0
2014-02-27 12:00:00,12.83,12.85,12.8,12.8,632000.0,12.1163,12.1352,12.0879,12.0879,632000.0
2014-02-27 12:10:00,12.8,12.84,12.8,12.83,345600.0,12.0879,12.1257,12.0879,12.1163,345600.0
2014-02-27 12:20:00,12.83,12.84,12.82,12.84,308800.0,12.1163,12.1257,12.1068,12.1257,308800.0
2014-02-27 12:30:00,12.83,12.84,12.81,12.82,712000.0,12.1163,12.1257,12.0974,12.1068,712000.0
2014-02-27 12:40:00,12.82,12.84,12.82,12.83,508000.0,12.1068,12.1257,12.1068,12.1163,508000.0
2014-02-27 12:50:00,12.83,12.84,12.81,12.83,324000.0,12.1163,12.1257,12.0974,12.1163,324000.0
2014-02-27 13:00:00,12.83,12.85,12.83,12.85,647200.0,12.1163,12.1352,12.1163,12.1352,647200.0
2014-02-27 13:10:00,12.85,12.85,12.84,12.85,461600.0,12.1352,12.1352,12.1257,12.1352,461600.0
2014-02-27 13:20:00,12.84,12.88,12.84,12.88,1034400.0,12.1257,12.1635,12.1257,12.1635,1034400.0
2014-02-27 13:30:00,12.88,12.91,12.87,12.9,1408000.0,12.1635,12.1918,12.154,12.1824,1408000.0
2014-02-27 13:40:00,12.9,12.9,12.89,12.9,716000.0,12.1824,12.1824,12.1729,12.1824,716000.0
2014-02-27 13:50:00,12.9,12.9,12.89,12.89,331200.0,12.1824,12.1824,12.1729,12.1729,331200.0
2014-02-27 14:00:00,12.89,12.9,12.89,12.89,471200.0,12.1729,12.1824,12.1729,12.1729,471200.0
2014-02-27 14:10:00,12.89,12.9,12.89,12.89,232000.0,12.1729,12.1824,12.1729,12.1729,232000.0
2014-02-27 14:20:00,12.89,12.89,12.85,12.85,1257600.0,12.1729,12.1729,12.1352,12.1352,1257600.0
2014-02-27 14:30:00,12.85,12.87,12.85,12.85,452800.0,12.1352,12.154,12.1352,12.1352,452800.0
2014-02-27 14:40:00,12.85,12.86,12.84,12.85,830400.0,12.1352,12.1446,12.1257,12.1352,830400.0
2014-02-27 14:50:00,12.85,12.87,12.85,12.86,695200.0,12.1352,12.154,12.1352,12.1446,695200.0
2014-02-27 15:00:00,12.86,12.89,12.85,12.89,1900800.0,12.1446,12.1729,12.1352,12.1729,1900800.0
2014-02-27 15:10:00,12.89,12.9,12.87,12.88,1121600.0,12.1729,12.1824,12.154,12.1635,1121600.0
2014-02-27 15:20:00,12.88,12.89,12.87,12.89,1048000.0,12.1635,12.1729,12.154,12.1729,1048000.0
2014-02-27 15:30:00,12.89,12.89,12.88,12.88,699200.0,12.1729,12.1729,12.1635,12.1635,699200.0
2014-02-27 15:40:00,12.88,12.89,12.85,12.85,1221600.0,12.1635,12.1729,12.1352,12.1352,1221600.0
2014-02-27 15:50:00,12.85,12.91,12.84,12.91,2115200.0,12.1352,12.1918,12.1257,12.1918,2115200.0
2014-02-28 09:30:00,12.9,12.94,12.9,12.94,948800.0,12.1824,12.2201,12.1824,12.2201,948800.0
2014-02-28 09:40:00,12.95,12.99,12.94,12.96,1248000.0,12.2296,12.2674,12.2201,12.239,1248000.0
2014-02-28 09:50:00,12.97,13.0,12.96,12.99,863200.0,12.2485,12.2768,12.239,12.2674,863200.0
2014-02-28 10:00:00,12.99,13.04,12.99,13.02,1757600.0,12.2674,12.3146,12.2674,12.2957,1757600.0
2014-02-28 10:10:00,13.02,13.06,13.02,13.04,1516000.0,12.2957,12.3335,12.2957,12.3146,1516000.0
2014-02-28 10:20:00,13.04,13.07,13.04,13.05,1183200.0,12.3146,12.3429,12.3146,12.324,1183200.0
2014-02-28 10:30:00,13.05,13.07,13.04,13.04,1401600.0,12.324,12.3429,12.3146,12.3146,1401600.0
2014-02-28 10:40:00,13.04,13.06,13.03,13.05,1300800.0,12.3146,12.3335,12.3051,12.324,1300800.0
2014-02-28 10:50:00,13.05,13.06,13.04,13.05,997600.0,12.324,12.3335,12.3146,12.324,997600.0
2014-02-28 11:00:00,13.05,13.05,13.02,13.02,953600.0,12.324,12.324,12.2957,12.2957,953600.0
2014-02-28 11:10:00,13.02,13.03,13.02,13.02,1241600.0,12.2957,12.3051,12.2957,12.2957,1241600.0
2014-02-28 11:20:00,13.02,13.04,13.02,13.04,1004000.0,12.2957,12.3146,12.2957,12.3146,1004000.0
2014-02-28 11:30:00,13.04,13.07,13.03,13.05,1354400.0,12.3146,12.3429,12.3051,12.324,1354400.0
2014-02-28 11:40:00,13.05,13.07,13.05,13.06,724800.0,12.324,12.3429,12.324,12.3335,724800.0
2014-02-28 11:50:00,13.06,13.1,13.06,13.08,1303200.0,12.3335,12.3712,12.3335,12.3524,1303200.0
2014-02-28 12:00:00,13.08,13.08,13.07,13.07,992800.0,12.3524,12.3524,12.3429,12.3429,992800.0
2014-02-28 12:10:00,13.07,13.08,13.07,13.08,492000.0,12.3429,12.3524,12.3429,12.3524,492000.0
2014-02-28 12:20:00,13.08,13.08,13.07,13.08,422400.0,12.3524,12.3524,12.3429,12.3524,422400.0
2014-02-28 12:30:00,13.08,13.09,13.08,13.08,477600.0,12.3524,12.3618,12.3524,12.3524,477600.0
2014-02-28 12:40:00,13.08,13.08,13.07,13.08,569600.0,12.3524,12.3524,12.3429,12.3524,569600.0
2014-02-28 12:50:00,13.08,13.08,13.07,13.08,361600.0,12.3524,12.3524,12.3429,12.3524,361600.0
2014-02-28 13:00:00,13.08,13.08,13.07,13.08,282400.0,12.3524,12.3524,12.3429,12.3524,282400.0
2014-02-28 13:10:00,13.08,13.09,13.08,13.09,533600.0,12.3524,12.3618,12.3524,12.3618,533600.0
2014-02-28 13:20:00,13.09,13.09,13.08,13.09,895200.0,12.3618,12.3618,12.3524,12.3618,895200.0
2014-02-28 13:30:00,13.09,13.09,13.08,13.09,601600.0,12.3618,12.3618,12.3524,12.3618,601600.0
2014-02-28 13:40:00,13.09,13.09,13.05,13.06,1012000.0,12.3618,12.3618,12.324,12.3335,1012000.0
2014-02-28 13:50:00,13.06,13.06,13.05,13.06,1080800.0,12.3335,12.3335,12.324,12.3335,1080800.0
2014-02-28 14:00:00,13.06,13.06,13.03,13.04,1308000.0,12.3335,12.3335,12.3051,12.3146,1308000.0
2014-02-28 14:10:00,13.04,13.05,13.03,13.04,1067200.0,12.3146,12.324,12.3051,12.3146,1067200.0
2014-02-28 14:20:00,13.04,13.05,13.03,13.04,696800.0,12.3146,12.324,12.3051,12.3146,696800.0
2014-02-28 14:30:00,13.04,13.05,13.0,13.0,1323200.0,12.3146,12.324,12.2768,12.2768,1323200.0
2014-02-28 14:40:00,13.0,13.02,12.95,12.96,3956800.0,12.2768,12.2957,12.2296,12.239,3956800.0
2014-02-28 14:50:00,12.96,12.97,12.93,12.94,4254400.0,12.239,12.2485,12.2107,12.2201,4254400.0
2014-02-28 15:00:00,12.94,12.94,12.83,12.83,5569600.0,12.2201,12.2201,12.1163,12.1163,5569600.0
2014-02-28 15:10:00,12.83,12.89,12.8,12.88,4294400.0,12.1163,12.1729,12.0879,12.1635,4294400.0
2014-02-28 15:20:00,12.87,12.91,12.87,12.9,2926400.0,12.154,12.1918,12.154,12.1824,2926400.0
2014-02-28 15:30:00,12.9,12.95,12.9,12.93,2975200.0,12.1824,12.2296,12.1824,12.2107,2975200.0
2014-02-28 15:40:00,12.93,12.98,12.93,12.93,3374400.0,12.2107,12.2579,12.2107,12.2107,3374400.0
2014-02-28 15:50:00,12.93,12.99,12.93,12.99,3810400.0,12.2107,12.2674,12.2107,12.2674,3810400.0
2014-03-03 09:30:00,12.75,12.84,12.71,12.84,3592800.0,12.0407,12.1257,12.0029,12.1257,3592800.0
2014-03-03 09:40:00,12.84,12.85,12.8,12.83,2944800.0,12.1257,12.1352,12.0879,12.1163,2944800.0
2014-03-03 09:50:00,12.83,12.84,12.78,12.82,2036000.0,12.1163,12.1257,12.069,12.1068,2036000.0
2014-03-03 10:00:00,12.82,12.86,12.78,12.78,3737600.0,12.1068,12.1446,12.069,12.069,3737600.0
2014-03-03 10:10:00,12.78,12.79,12.72,12.75,3246400.0,12.069,12.0785,12.0124,12.0407,3246400.0
2014-03-03 10:20:00,12.75,12.79,12.73,12.77,3551200.0,12.0407,12.0785,12.0218,12.0596,3551200.0
2014-03-03 10:30:00,12.77,12.78,12.74,12.75,1900800.0,12.0596,12.069,12.0313,12.0407,1900800.0
2014-03-03 10:40:00,12.75,12.78,12.75,12.76,1378400.0,12.0407,12.069,12.0407,12.0502,1378400.0
2014-03-03 10:50:00,12.76,12.84,12.76,12.81,3184800.0,12.0502,12.1257,12.0502,12.0974,3184800.0
2014-03-03 11:00:00,12.81,12.81,12.72,12.73,3253600.0,12.0974,12.0974,12.0124,12.0218,3253600.0
2014-03-03 11:10:00,12.73,12.74,12.71,12.72,1722400.0,12.0218,12.0313,12.0029,12.0124,1722400.0
2014-03-03 11:20:00,12.72,12.77,12.72,12.73,1704800.0,12.0124,12.0596,12.0124,12.0218,1704800.0
2014-03-03 11:30:00,12.74,12.74,12.71,12.71,1172800.0,12.0313,12.0313,12.0029,12.0029,1172800.0
2014-03-03 11:40:00,12.71,12.74,12.68,12.7,2774400.0,12.0029,12.0313,11.9746,11.9935,2774400.0
2014-03-03 11:50:00,12.7,12.7,12.66,12.67,1341600.0,11.9935,11.9935,11.9557,11.9652,1341600.0
2014-03-03 12:00:00,12.66,12.67,12.64,12.65,2618400.0,11.9557,11.9652,11.9368,11.9463,2618400.0
2014-03-03 12:10:00,12.65,12.72,12.62,12.68,4045600.0,11.9463,12.0124,11.9179,11.9746,4045600.0
2014-03-03 12:20:00,12.68,12.73,12.68,12.7,1685600.0,11.9746,12.0218,11.9746,11.9935,1685600.0
2014-03-03 12:30:00,12.7,12.73,12.69,12.72,911200.0,11.9935,12.0218,11.9841,12.0124,911200.0
2014-03-03 12:40:00,12.72,12.72,12.69,12.7,473600.0,12.0124,12.0124,11.9841,11.9935,473600.0
2014-03-03 12:50:00,12.7,12.73,12.69,12.72,381600.0,11.9935,12.0218,11.9841,12.0124,381600.0
2014-03-03 13:00:00,12.72,12.75,12.72,12.75,1048000.0,12.0124,12.0407,12.0124,12.0407,1048000.0
2014-03-03 13:10:00,12.75,12.76,12.73,12.76,593600.0,12.0407,12.0502,12.0218,12.0502,593600.0
2014-03-03 13:20:00,12.76,12.78,12.75,12.75,496800.0,12.0502,12.069,12.0407,12.0407,496800.0
2014-03-03 13:30:00,12.75,12.75,12.72,12.75,447200.0,12.0407,12.0407,12.0124,12.0407,447200.0
2014-03-03 13:40:00,12.75,12.76,12.74,12.75,184800.0,12.0407,12.0502,12.0313,12.0407,184800.0
2014-03-03 13:50:00,12.75,12.8,12.74,12.78,812000.0,12.0407,12.0879,12.0313,12.069,812000.0
2014-03-03 14:00:00,12.79,12.79,12.77,12.78,224800.0,12.0785,12.0785,12.0596,12.069,224800.0
2014-03-03 14:10:00,12.78,12.8,12.77,12.78,579200.0,12.069,12.0879,12.0596,12.069,579200.0
2014-03-03 14:20:00,12.78,12.79,12.75,12.76,1180800.0,12.069,12.0785,12.0407,12.0502,1180800.0
2014-03-03 14:30:00,12.75,12.78,12.74,12.77,1098400.0,12.0407,12.069,12.0313,12.0596,1098400.0
2014-03-03 14:40:00,12.77,12.83,12.77,12.82,1379200.0,12.0596,12.1163,12.0596,12.1068,1379200.0
2014-03-03 14:50:00,12.82,12.82,12.79,12.79,908000.0,12.1068,12.1068,12.0785,12.0785,908000.0
2014-03-03 15:00:00,12.79,12.79,12.75,12.77,1285600.0,12.0785,12.0785,12.0407,12.0596,1285600.0
2014-03-03 15:10:00,12.77,12.77,12.72,12.75,1890400.0,12.0596,12.0596,12.0124,12.0407,1890400.0
2014-03-03 15:20:00,12.75,12.75,12.7,12.74,1567200.0,12.0407,12.0407,11.9935,12.0313,1567200.0
2014-03-03 15:30:00,12.74,12.76,12.72,12.75,912800.0,12.0313,12.0502,12.0124,12.0407,912800.0
2014-03-03 15:40:00,12.75,12.78,12.74,12.74,1723200.0,12.0407,12.069,12.0313,12.0313,1723200.0
2014-03-03 15:50:00,12.75,12.78,12.74,12.78,2903200.0,12.0407,12.069,12.0313,12.069,2903200.0
2014-03-04 09:30:00,13.04,13.08,13.04,13.07,2415200.0,12.3146,12.3524,12.3146,12.3429,2415200.0
2014-03-04 09:40:00,13.07,13.08,13.04,13.08,1283200.0,12.3429,12.3524,12.3146,12.3524,1283200.0
2014-03-04 09:50:00,13.08,13.11,13.07,13.1,1902400.0,12.3524,12.3807,12.3429,12.3712,1902400.0
2014-03-04 10:00:00,13.1,13.12,13.07,13.09,1615200.0,12.3712,12.3901,12.3429,12.3618,1615200.0
2014-03-04 10:10:00,13.09,13.11,13.08,13.1,932000.0,12.3618,12.3807,12.3524,12.3712,932000.0
2014-03-04 10:20:00,13.11,13.12,13.09,13.11,649600.0,12.3807,12.3901,12.3618,12.3807,649600.0
2014-03-04 10:30:00,13.11,13.13,13.1,13.13,1924000.0,12.3807,12.3996,12.3712,12.3996,1924000.0
2014-03-04 10:40:00,13.13,13.14,13.12,13.12,909600.0,12.3996,12.409,12.3901,12.3901,909600.0
2014-03-04 10:50:00,13.12,13.13,13.12,13.13,1033600.0,12.3901,12.3996,12.3901,12.3996,1033600.0
2014-03-04 11:00:00,13.13,13.14,13.12,13.12,1471200.0,12.3996,12.409,12.3901,12.3901,1471200.0
2014-03-04 11:10:00,13.13,13.14,13.12,13.14,1118400.0,12.3996,12.409,12.3901,12.409,1118400.0
2014-03-04 11:20:00,13.14,13.14,13.13,13.13,2050400.0,12.409,12.409,12.3996,12.3996,2050400.0
2014-03-04 11:30:00,13.13,13.13,13.11,13.11,2192000.0,12.3996,12.3996,12.3807,12.3807,2192000.0
2014-03-04 11:40:00,13.11,13.12,13.1,13.12,731200.0,12.3807,12.3901,12.3712,12.3901,731200.0
2014-03-04 11:50:00,13.12,13.13,13.12,13.13,1822400.0,12.3901,12.3996,12.3901,12.3996,1822400.0
2014-03-04 12:00:00,13.13,13.14,13.12,13.13,637600.0,12.3996,12.409,12.3901,12.3996,637600.0
2014-03-04 12:10:00,13.13,13.16,13.13,13.16,1011200.0,12.3996,12.4279,12.3996,12.4279,1011200.0
2014-03-04 12:20:00,13.16,13.17,13.15,13.16,2360800.0,12.4279,12.4374,12.4185,12.4279,2360800.0
2014-03-04 12:30:00,13.16,13.17,13.15,13.16,2829600.0,12.4279,12.4374,12.4185,12.4279,2829600.0
2014-03-04 12:40:00,13.16,13.17,13.14,13.15,785600.0,12.4279,12.4374,12.409,12.4185,785600.0
2014-03-04 12:50:00,13.15,13.16,13.14,13.15,909600.0,12.4185,12.4279,12.409,12.4185,909600.0
2014-03-04 13:00:00,13.15,13.16,13.14,13.15,396000.0,12.4185,12.4279,12.409,12.4185,396000.0
2014-03-04 13:10:00,13.15,13.17,13.15,13.15,736000.0,12.4185,12.4374,12.4185,12.4185,736000.0
2014-03-04 13:20:00,13.15,13.17,13.15,13.16,857600.0,12.4185,12.4374,12.4185,12.4279,857600.0
2014-03-04 13:30:00,13.17,13.17,13.15,13.17,248000.0,12.4374,12.4374,12.4185,12.4374,248000.0
2014-03-04 13:40:00,13.17,13.17,13.12,13.13,1849600.0,12.4374,12.4374,12.3901,12.3996,1849600.0
2014-03-04 13:50:00,13.13,13.14,13.1,13.13,2724000.0,12.3996,12.409,12.3712,12.3996,2724000.0
2014-03-04 14:00:00,13.13,13.13,13.1,13.13,3492800.0,12.3996,12.3996,12.3712,12.3996,3492800.0
2014-03-04 14:10:00,13.13,13.14,13.12,13.13,5832800.0,12.3996,12.409,12.3901,12.3996,5832800.0
2014-03-04 14:20:00,13.13,13.15,13.13,13.14,3294400.0,12.3996,12.4185,12.3996,12.409,3294400.0
2014-03-04 14:30:00,13.14,13.16,13.12,13.13,3660000.0,12.409,12.4279,12.3901,12.3996,3660000.0
2014-03-04 14:40:00,13.13,13.15,13.13,13.14,3524000.0,12.3996,12.4185,12.3996,12.409,3524000.0
2014-03-04 14:50:00,13.14,13.18,13.14,13.17,8768000.0,12.409,12.4468,12.409,12.4374,8768000.0
2014-03-04 15:00:00,13.17,13.19,13.16,13.18,4292800.0,12.4374,12.4562,12.4279,12.4468,4292800.0
2014-03-04 15:10:00,13.18,13.21,13.14,13.21,15120800.0,12.4468,12.4751,12.409,12.4751,15120800.0
2014-03-04 15:20:00,13.21,13.21,13.19,13.2,4376000.0,12.4751,12.4751,12.4562,12.4657,4376000.0
2014-03-04 15:30:00,13.2,13.2,13.18,13.18,3682400.0,12.4657,12.4657,12.4468,12.4468,3682400.0
2014-03-04 15:40:00,13.18,13.22,13.17,13.18,4346400.0,12.4468,12.4846,12.4374,12.4468,4346400.0
2014-03-04 15:50:00,13.18,13.19,13.17,13.17,4371200.0,12.4468,12.4562,12.4374,12.4374,4371200.0
2014-03-05 09:30:00,13.18,13.18,13.14,13.17,1128800.0,12.4468,12.4468,12.409,12.4374,1128800.0
2014-03-05 09:40:00,13.17,13.2,13.15,13.18,1977600.0,12.4374,12.4657,12.4185,12.4468,1977600.0
2014-03-05 09:50:00,13.18,13.2,13.14,13.16,2259200.0,12.4468,12.4657,12.409,12.4279,2259200.0
2014-03-05 10:00:00,13.16,13.2,13.14,13.18,1263200.0,12.4279,12.4657,12.409,12.4468,1263200.0
2014-03-05 10:10:00,13.18,13.19,13.17,13.18,910400.0,12.4468,12.4562,12.4374,12.4468,910400.0
2014-03-05 10:20:00,13.18,13.21,13.18,13.2,943200.0,12.4468,12.4751,12.4468,12.4657,943200.0
2014-03-05 10:30:00,13.2,13.21,13.19,13.19,482400.0,12.4657,12.4751,12.4562,12.4562,482400.0
2014-03-05 10:40:00,13.19,13.2,13.15,13.16,849600.0,12.4562,12.4657,12.4185,12.4279,849600.0
2014-03-05 10:50:00,13.16,13.19,13.16,13.18,754400.0,12.4279,12.4562,12.4279,12.4468,754400.0
2014-03-05 11:00:00,13.19,13.22,13.19,13.21,1274400.0,12.4562,12.4846,12.4562,12.4751,1274400.0
2014-03-05 11:10:00,13.21,13.22,13.19,13.19,342400.0,12.4751,12.4846,12.4562,12.4562,342400.0
2014-03-05 11:20:00,13.19,13.2,13.16,13.16,862400.0,12.4562,12.4657,12.4279,12.4279,862400.0
2014-03-05 11:30:00,13.16,13.19,13.16,13.18,466400.0,12.4279,12.4562,12.4279,12.4468,466400.0
2014-03-05 11:40:00,13.18,13.19,13.17,13.19,598400.0,12.4468,12.4562,12.4374,12.4562,598400.0
2014-03-05 11:50:00,13.19,13.2,13.18,13.18,464000.0,12.4562,12.4657,12.4468,12.4468,464000.0
2014-03-05 12:00:00,13.18,13.19,13.17,13.18,375200.0,12.4468,12.4562,12.4374,12.4468,375200.0
2014-03-05 12:10:00,13.18,13.18,13.15,13.17,1162400.0,12.4468,12.4468,12.4185,12.4374,1162400.0
2014-03-05 12:20:00,13.17,13.17,13.16,13.17,187200.0,12.4374,12.4374,12.4279,12.4374,187200.0
2014-03-05 12:30:00,13.17,13.18,13.16,13.18,332800.0,12.4374,12.4468,12.4279,12.4468,332800.0
2014-03-05 12:40:00,13.18,13.19,13.17,13.19,292000.0,12.4468,12.4562,12.4374,12.4562,292000.0
2014-03-05 12:50:00,13.19,13.19,13.17,13.18,150400.0,12.4562,12.4562,12.4374,12.4468,150400.0
2014-03-05 13:00:00,13.18,13.2,13.18,13.2,341600.0,12.4468,12.4657,12.4468,12.4657,341600.0
2014-03-05 13:10:00,13.2,13.21,13.19,13.2,683200.0,12.4657,12.4751,12.4562,12.4657,683200.0
2014-03-05 13:20:00,13.2,13.21,13.19,13.2,471200.0,12.4657,12.4751,12.4562,12.4657,471200.0
2014-03-05 13:30:00,13.2,13.2,13.18,13.18,523200.0,12.4657,12.4657,12.4468,12.4468,523200.0
2014-03-05 13:40:00,13.18,13.19,13.16,13.17,219200.0,12.4468,12.4562,12.4279,12.4374,219200.0
2014-03-05 13:50:00,13.17,13.18,13.15,13.17,448000.0,12.4374,12.4468,12.4185,12.4374,448000.0
2014-03-05 14:00:00,13.17,13.19,13.17,13.19,1036800.0,12.4374,12.4562,12.4374,12.4562,1036800.0
2014-03-05 14:10:00,13.19,13.19,13.16,13.17,1021600.0,12.4562,12.4562,12.4279,12.4374,1021600.0
2014-03-05 14:20:00,13.17,13.18,13.16,13.17,416000.0,12.4374,12.4468,12.4279,12.4374,416000.0
2014-03-05 14:30:00,13.17,13.18,13.16,13.18,852000.0,12.4374,12.4468,12.4279,12.4468,852000.0
2014-03-05 14:40:00,13.18,13.18,13.16,13.17,675200.0,12.4468,12.4468,12.4279,12.4374,675200.0
2014-03-05 14:50:00,13.17,13.18,13.16,13.16,897600.0,12.4374,12.4468,12.4279,12.4279,897600.0
2014-03-05 15:00:00,13.17,13.17,13.14,13.15,878400.0,12.4374,12.4374,12.409,12.4185,878400.0
2014-03-05 15:10:00,13.15,13.16,13.15,13.15,445600.0,12.4185,12.4279,12.4185,12.4185,445600.0
2014-03-05 15:20:00,13.15,13.17,13.15,13.17,825600.0,12.4185,12.4374,12.4185,12.4374,825600.0
2014-03-05 15:30:00,13.17,13.18,13.16,13.16,956000.0,12.4374,12.4468,12.4279,12.4279,956000.0
2014-03-05 15:40:00,13.17,13.17,13.15,13.17,585600.0,12.4374,12.4374,12.4185,12.4374,585600.0
2014-03-05 15:50:00,13.17,13.19,13.17,13.18,1391200.0,12.4374,12.4562,12.4374,12.4468,1391200.0
2014-03-06 09:30:00,13.24,13.26,13.24,13.25,1463200.0,12.5035,12.5223,12.5035,12.5129,1463200.0
2014-03-06 09:40:00,13.26,13.28,13.26,13.26,1475200.0,12.5223,12.5412,12.5223,12.5223,1475200.0
2014-03-06 09:50:00,13.27,13.3,13.27,13.29,1430400.0,12.5318,12.5601,12.5318,12.5507,1430400.0
2014-03-06 10:00:00,13.29,13.29,13.27,13.27,833600.0,12.5507,12.5507,12.5318,12.5318,833600.0
2014-03-06 10:10:00,13.27,13.27,13.23,13.24,1408800.0,12.5318,12.5318,12.494,12.5035,1408800.0
2014-03-06 10:20:00,13.24,13.27,13.24,13.27,1228800.0,12.5035,12.5318,12.5035,12.5318,1228800.0
2014-03-06 10:30:00,13.27,13.28,13.25,13.27,652800.0,12.5318,12.5412,12.5129,12.5318,652800.0
2014-03-06 10:40:00,13.27,13.28,13.26,13.27,514400.0,12.5318,12.5412,12.5223,12.5318,514400.0
2014-03-06 10:50:00,13.28,13.29,13.27,13.28,710400.0,12.5412,12.5507,12.5318,12.5412,710400.0
2014-03-06 11:00:00,13.28,13.29,13.27,13.28,573600.0,12.5412,12.5507,12.5318,12.5412,573600.0
2014-03-06 11:10:00,13.28,13.29,13.27,13.28,383200.0,12.5412,12.5507,12.5318,12.5412,383200.0
2014-03-06 11:20:00,13.28,13.28,13.26,13.27,468800.0,12.5412,12.5412,12.5223,12.5318,468800.0
2014-03-06 11:30:00,13.27,13.28,13.27,13.28,694400.0,12.5318,12.5412,12.5318,12.5412,694400.0
2014-03-06 11:40:00,13.28,13.28,13.27,13.28,166400.0,12.5412,12.5412,12.5318,12.5412,166400.0
2014-03-06 11:50:00,13.28,13.29,13.28,13.28,318400.0,12.5412,12.5507,12.5412,12.5412,318400.0
2014-03-06 12:00:00,13.28,13.3,13.28,13.29,459200.0,12.5412,12.5601,12.5412,12.5507,459200.0
2014-03-06 12:10:00,13.29,13.3,13.29,13.29,549600.0,12.5507,12.5601,12.5507,12.5507,549600.0
2014-03-06 12:20:00,13.29,13.29,13.28,13.28,555200.0,12.5507,12.5507,12.5412,12.5412,555200.0
2014-03-06 12:30:00,13.28,13.29,13.28,13.28,439200.0,12.5412,12.5507,12.5412,12.5412,439200.0
2014-03-06 12:40:00,13.28,13.28,13.28,13.28,384000.0,12.5412,12.5412,12.5412,12.5412,384000.0
2014-03-06 12:50:00,13.28,13.29,13.28,13.29,424000.0,12.5412,12.5507,12.5412,12.5507,424000.0
2014-03-06 13:00:00,13.29,13.29,13.28,13.29,347200.0,12.5507,12.5507,12.5412,12.5507,347200.0
2014-03-06 13:10:00,13.29,13.29,13.26,13.27,664800.0,12.5507,12.5507,12.5223,12.5318,664800.0
2014-03-06 13:20:00,13.27,13.27,13.25,13.26,520000.0,12.5318,12.5318,12.5129,12.5223,520000.0
2014-03-06 13:30:00,13.26,13.26,13.25,13.26,902400.0,12.5223,12.5223,12.5129,12.5223,902400.0
2014-03-06 13:40:00,13.26,13.26,13.21,13.22,1268800.0,12.5223,12.5223,12.4751,12.4846,1268800.0
2014-03-06 13:50:00,13.22,13.23,13.2,13.21,1498400.0,12.4846,12.494,12.4657,12.4751,1498400.0
2014-03-06 14:00:00,13.21,13.24,13.2,13.24,1428800.0,12.4751,12.5035,12.4657,12.5035,1428800.0
2014-03-06 14:10:00,13.23,13.24,13.22,13.22,884000.0,12.494,12.5035,12.4846,12.4846,884000.0
2014-03-06 14:20:00,13.22,13.26,13.22,13.25,1791200.0,12.4846,12.5223,12.4846,12.5129,1791200.0
2014-03-06 14:30:00,13.25,13.25,13.23,13.24,1676000.0,12.5129,12.5129,12.494,12.5035,1676000.0
2014-03-06 14:40:00,13.24,13.26,13.24,13.25,1539200.0,12.5035,12.5223,12.5035,12.5129,1539200.0
2014-03-06 14:50:00,13.25,13.26,13.25,13.25,1336000.0,12.5129,12.5223,12.5129,12.5129,1336000.0
2014-03-06 15:00:00,13.25,13.26,13.24,13.24,645600.0,12.5129,12.5223,12.5035,12.5035,645600.0
2014-03-06 15:10:00,13.24,13.25,13.24,13.25,457600.0,12.5035,12.5129,12.5035,12.5129,457600.0
2014-03-06 15:20:00,13.25,13.26,13.24,13.26,708000.0,12.5129,12.5223,12.5035,12.5223,708000.0
2014-03-06 15:30:00,13.26,13.27,13.26,13.27,1027200.0,12.5223,12.5318,12.5223,12.5318,1027200.0
2014-03-06 15:40:00,13.27,13.27,13.23,13.23,1594400.0,12.5318,12.5318,12.494,12.494,1594400.0
2014-03-06 15:50:00,13.22,13.24,13.21,13.24,1976000.0,12.4846,12.5035,12.4751,12.5035,1976000.0
2014-03-07 09:30:00,13.34,13.35,13.26,13.29,2593600.0,12.5979,12.6073,12.5223,12.5507,2593600.0
2014-03-07 09:40:00,13.29,13.32,13.23,13.23,1902400.0,12.5507,12.579,12.494,12.494,1902400.0
2014-03-07 09:50:00,13.23,13.25,13.2,13.24,2561600.0,12.494,12.5129,12.4657,12.5035,2561600.0
2014-03-07 10:00:00,13.24,13.28,13.2,13.26,1818400.0,12.5035,12.5412,12.4657,12.5223,1818400.0
2014-03-07 10:10:00,13.27,13.3,13.26,13.28,1690400.0,12.5318,12.5601,12.5223,12.5412,1690400.0
2014-03-07 10:20:00,13.28,13.3,13.26,13.27,1078400.0,12.5412,12.5601,12.5223,12.5318,1078400.0
2014-03-07 10:30:00,13.27,13.29,13.26,13.27,1443200.0,12.5318,12.5507,12.5223,12.5318,1443200.0
2014-03-07 10:40:00,13.27,13.28,13.23,13.24,1132800.0,12.5318,12.5412,12.494,12.5035,1132800.0
2014-03-07 10:50:00,13.25,13.25,13.22,13.22,1042400.0,12.5129,12.5129,12.4846,12.4846,1042400.0
2014-03-07 11:00:00,13.22,13.22,13.14,13.17,3868800.0,12.4846,12.4846,12.409,12.4374,3868800.0
2014-03-07 11:10:00,13.17,13.17,13.13,13.16,2423200.0,12.4374,12.4374,12.3996,12.4279,2423200.0
2014-03-07 11:20:00,13.15,13.19,13.15,13.18,1152000.0,12.4185,12.4562,12.4185,12.4468,1152000.0
2014-03-07 11:30:00,13.18,13.19,13.17,13.19,1126400.0,12.4468,12.4562,12.4374,12.4562,1126400.0
2014-03-07 11:40:00,13.18,13.22,13.18,13.21,1538400.0,12.4468,12.4846,12.4468,12.4751,1538400.0
2014-03-07 11:50:00,13.21,13.24,13.19,13.23,1884800.0,12.4751,12.5035,12.4562,12.494,1884800.0
2014-03-07 12:00:00,13.23,13.23,13.2,13.2,558400.0,12.494,12.494,12.4657,12.4657,558400.0
2014-03-07 12:10:00,13.2,13.23,13.2,13.22,467200.0,12.4657,12.494,12.4657,12.4846,467200.0
2014-03-07 12:20:00,13.22,13.24,13.22,13.24,467200.0,12.4846,12.5035,12.4846,12.5035,467200.0
2014-03-07 12:30:00,13.24,13.24,13.21,13.23,447200.0,12.5035,12.5035,12.4751,12.494,447200.0
2014-03-07 12:40:00,13.23,13.24,13.22,13.23,118400.0,12.494,12.5035,12.4846,12.494,118400.0
2014-03-07 12:50:00,13.22,13.23,13.21,13.22,430400.0,12.4846,12.494,12.4751,12.4846,430400.0
2014-03-07 13:00:00,13.22,13.22,13.18,13.21,1008000.0,12.4846,12.4846,12.4468,12.4751,1008000.0
2014-03-07 13:10:00,13.21,13.22,13.19,13.2,412000.0,12.4751,12.4846,12.4562,12.4657,412000.0
2014-03-07 13:20:00,13.2,13.21,13.19,13.2,268000.0,12.4657,12.4751,12.4562,12.4657,268000.0
2014-03-07 13:30:00,13.19,13.21,13.17,13.17,731200.0,12.4562,12.4751,12.4374,12.4374,731200.0
2014-03-07 13:40:00,13.18,13.19,13.17,13.18,345600.0,12.4468,12.4562,12.4374,12.4468,345600.0
2014-03-07 13:50:00,13.18,13.21,13.17,13.2,531200.0,12.4468,12.4751,12.4374,12.4657,531200.0
2014-03-07 14:00:00,13.2,13.21,13.18,13.18,451200.0,12.4657,12.4751,12.4468,12.4468,451200.0
2014-03-07 14:10:00,13.18,13.2,13.17,13.17,604000.0,12.4468,12.4657,12.4374,12.4374,604000.0
2014-03-07 14:20:00,13.17,13.18,13.15,13.17,640000.0,12.4374,12.4468,12.4185,12.4374,640000.0
2014-03-07 14:30:00,13.17,13.18,13.16,13.17,685600.0,12.4374,12.4468,12.4279,12.4374,685600.0
2014-03-07 14:40:00,13.17,13.2,13.17,13.19,864800.0,12.4374,12.4657,12.4374,12.4562,864800.0
2014-03-07 14:50:00,13.2,13.22,13.2,13.21,900000.0,12.4657,12.4846,12.4657,12.4751,900000.0
2014-03-07 15:00:00,13.21,13.22,13.2,13.21,649600.0,12.4751,12.4846,12.4657,12.4751,649600.0
2014-03-07 15:10:00,13.21,13.23,13.21,13.22,529600.0,12.4751,12.494,12.4751,12.4846,529600.0
2014-03-07 15:20:00,13.22,13.23,13.21,13.21,483200.0,12.4846,12.494,12.4751,12.4751,483200.0
2014-03-07 15:30:00,13.21,13.22,13.17,13.18,1232800.0,12.4751,12.4846,12.4374,12.4468,1232800.0
2014-03-07 15:40:00,13.18,13.21,13.18,13.21,540000.0,12.4468,12.4751,12.4468,12.4751,540000.0
2014-03-07 15:50:00,13.21,13.24,13.21,13.24,1734400.0,12.4751,12.5035,12.4751,12.5035,1734400.0
2014-03-10 09:30:00,13.2,13.22,13.17,13.19,1296800.0,12.4657,12.4846,12.4374,12.4562,1296800.0
2014-03-10 09:40:00,13.19,13.24,13.18,13.24,484800.0,12.4562,12.5035,12.4468,12.5035,484800.0
2014-03-10 09:50:00,13.24,13.24,13.2,13.23,560800.0,12.5035,12.5035,12.4657,12.494,560800.0
2014-03-10 10:00:00,13.22,13.23,13.17,13.18,495200.0,12.4846,12.494,12.4374,12.4468,495200.0
2014-03-10 10:10:00,13.18,13.18,13.14,13.15,1228000.0,12.4468,12.4468,12.409,12.4185,1228000.0
2014-03-10 10:20:00,13.15,13.17,13.13,13.15,377600.0,12.4185,12.4374,12.3996,12.4185,377600.0
2014-03-10 10:30:00,13.15,13.15,13.12,13.13,652000.0,12.4185,12.4185,12.3901,12.3996,652000.0
2014-03-10 10:40:00,13.13,13.13,13.08,13.12,844800.0,12.3996,12.3996,12.3524,12.3901,844800.0
2014-03-10 10:50:00,13.12,13.12,13.1,13.11,592000.0,12.3901,12.3901,12.3712,12.3807,592000.0
2014-03-10 11:00:00,13.1,13.13,13.09,13.13,1121600.0,12.3712,12.3996,12.3618,12.3996,1121600.0
2014-03-10 11:10:00,13.13,13.15,13.12,13.15,766400.0,12.3996,12.4185,12.3901,12.4185,766400.0
2014-03-10 11:20:00,13.15,13.19,13.14,13.18,1214400.0,12.4185,12.4562,12.409,12.4468,1214400.0
2014-03-10 11:30:00,13.18,13.19,13.17,13.18,1238400.0,12.4468,12.4562,12.4374,12.4468,1238400.0
2014-03-10 11:40:00,13.18,13.19,13.18,13.18,553600.0,12.4468,12.4562,12.4468,12.4468,553600.0
2014-03-10 11:50:00,13.18,13.19,13.15,13.15,949600.0,12.4468,12.4562,12.4185,12.4185,949600.0
2014-03-10 12:00:00,13.15,13.16,13.14,13.15,418400.0,12.4185,12.4279,12.409,12.4185,418400.0
2014-03-10 12:10:00,13.15,13.17,13.15,13.17,379200.0,12.4185,12.4374,12.4185,12.4374,379200.0
2014-03-10 12:20:00,13.17,13.18,13.16,13.17,550400.0,12.4374,12.4468,12.4279,12.4374,550400.0
2014-03-10 12:30:00,13.17,13.18,13.17,13.17,438400.0,12.4374,12.4468,12.4374,12.4374,438400.0
2014-03-10 12:40:00,13.17,13.17,13.16,13.17,167200.0,12.4374,12.4374,12.4279,12.4374,167200.0
2014-03-10 12:50:00,13.18,13.21,13.17,13.21,912000.0,12.4468,12.4751,12.4374,12.4751,912000.0
2014-03-10 13:00:00,13.21,13.21,13.2,13.2,470400.0,12.4751,12.4751,12.4657,12.4657,470400.0
2014-03-10 13:10:00,13.2,13.21,13.19,13.19,296800.0,12.4657,12.4751,12.4562,12.4562,296800.0
2014-03-10 13:20:00,13.19,13.2,13.18,13.2,152800.0,12.4562,12.4657,12.4468,12.4657,152800.0
2014-03-10 13:30:00,13.2,13.2,13.15,13.16,1105600.0,12.4657,12.4657,12.4185,12.4279,1105600.0
2014-03-10 13:40:00,13.16,13.16,13.15,13.16,394400.0,12.4279,12.4279,12.4185,12.4279,394400.0
2014-03-10 13:50:00,13.16,13.17,13.15,13.16,444000.0,12.4279,12.4374,12.4185,12.4279,444000.0
2014-03-10 14:00:00,13.16,13.16,13.14,13.16,643200.0,12.4279,12.4279,12.409,12.4279,643200.0
2014-03-10 14:10:00,13.16,13.17,13.15,13.15,356000.0,12.4279,12.4374,12.4185,12.4185,356000.0
2014-03-10 14:20:00,13.15,13.17,13.15,13.17,300000.0,12.4185,12.4374,12.4185,12.4374,300000.0
2014-03-10 14:30:00,13.17,13.18,13.17,13.18,425600.0,12.4374,12.4468,12.4374,12.4468,425600.0
2014-03-10 14:40:00,13.18,13.19,13.17,13.19,576800.0,12.4468,12.4562,12.4374,12.4562,576800.0
2014-03-10 14:50:00,13.19,13.2,13.19,13.2,719200.0,12.4562,12.4657,12.4562,12.4657,719200.0
2014-03-10 15:00:00,13.2,13.2,13.18,13.19,652800.0,12.4657,12.4657,12.4468,12.4562,652800.0
2014-03-10 15:10:00,13.19,13.19,13.17,13.18,806400.0,12.4562,12.4562,12.4374,12.4468,806400.0
2014-03-10 15:20:00,13.18,13.2,13.18,13.19,432800.0,12.4468,12.4657,12.4468,12.4562,432800.0
2014-03-10 15:30:00,13.19,13.22,13.19,13.21,748000.0,12.4562,12.4846,12.4562,12.4751,748000.0
2014-03-10 15:40:00,13.21,13.24,13.21,13.23,735200.0,12.4751,12.5035,12.4751,12.494,735200.0
2014-03-10 15:50:00,13.23,13.24,13.22,13.23,1352000.0,12.494,12.5035,12.4846,12.494,1352000.0
2014-03-11 09:30:00,13.27,13.28,13.22,13.24,1030400.0,12.5318,12.5412,12.4846,12.5035,1030400.0
2014-03-11 09:40:00,13.23,13.25,13.19,13.2,956000.0,12.494,12.5129,12.4562,12.4657,956000.0
2014-03-11 09:50:00,13.2,13.2,13.17,13.2,1432000.0,12.4657,12.4657,12.4374,12.4657,1432000.0
2014-03-11 10:00:00,13.2,13.22,13.16,13.21,1147200.0,12.4657,12.4846,12.4279,12.4751,1147200.0
2014-03-11 10:10:00,13.21,13.23,13.2,13.23,569600.0,12.4751,12.494,12.4657,12.494,569600.0
2014-03-11 10:20:00,13.24,13.25,13.21,13.24,652800.0,12.5035,12.5129,12.4751,12.5035,652800.0
2014-03-11 10:30:00,13.24,13.27,13.24,13.25,856800.0,12.5035,12.5318,12.5035,12.5129,856800.0
2014-03-11 10:40:00,13.26,13.28,13.25,13.28,654400.0,12.5223,12.5412,12.5129,12.5412,654400.0
2014-03-11 10:50:00,13.28,13.31,13.28,13.29,3173600.0,12.5412,12.5696,12.5412,12.5507,3173600.0
2014-03-11 11:00:00,13.3,13.3,13.27,13.27,904000.0,12.5601,12.5601,12.5318,12.5318,904000.0
2014-03-11 11:10:00,13.27,13.28,13.26,13.26,414400.0,12.5318,12.5412,12.5223,12.5223,414400.0
2014-03-11 11:20:00,13.26,13.27,13.26,13.26,599200.0,12.5223,12.5318,12.5223,12.5223,599200.0
2014-03-11 11:30:00,13.26,13.26,13.24,13.25,456800.0,12.5223,12.5223,12.5035,12.5129,456800.0
2014-03-11 11:40:00,13.25,13.25,13.19,13.21,680000.0,12.5129,12.5129,12.4562,12.4751,680000.0
2014-03-11 11:50:00,13.21,13.21,13.19,13.2,250400.0,12.4751,12.4751,12.4562,12.4657,250400.0
2014-03-11 12:00:00,13.2,13.21,13.17,13.17,1048000.0,12.4657,12.4751,12.4374,12.4374,1048000.0
2014-03-11 12:10:00,13.18,13.18,13.13,13.14,728000.0,12.4468,12.4468,12.3996,12.409,728000.0
2014-03-11 12:20:00,13.14,13.16,13.13,13.15,687200.0,12.409,12.4279,12.3996,12.4185,687200.0
2014-03-11 12:30:00,13.15,13.16,13.15,13.16,163200.0,12.4185,12.4279,12.4185,12.4279,163200.0
2014-03-11 12:40:00,13.16,13.18,13.15,13.18,331200.0,12.4279,12.4468,12.4185,12.4468,331200.0
2014-03-11 12:50:00,13.18,13.18,13.17,13.17,447200.0,12.4468,12.4468,12.4374,12.4374,447200.0
2014-03-11 13:00:00,13.16,13.16,13.13,13.15,753600.0,12.4279,12.4279,12.3996,12.4185,753600.0
2014-03-11 13:10:00,13.15,13.17,13.15,13.16,564800.0,12.4185,12.4374,12.4185,12.4279,564800.0
2014-03-11 13:20:00,13.16,13.17,13.12,13.12,1504800.0,12.4279,12.4374,12.3901,12.3901,1504800.0
2014-03-11 13:30:00,13.12,13.15,13.11,13.15,999200.0,12.3901,12.4185,12.3807,12.4185,999200.0
2014-03-11 13:40:00,13.15,13.18,13.15,13.18,988800.0,12.4185,12.4468,12.4185,12.4468,988800.0
2014-03-11 13:50:00,13.18,13.18,13.16,13.18,282400.0,12.4468,12.4468,12.4279,12.4468,282400.0
2014-03-11 14:00:00,13.18,13.19,13.15,13.15,394400.0,12.4468,12.4562,12.4185,12.4185,394400.0
2014-03-11 14:10:00,13.15,13.17,13.13,13.14,432800.0,12.4185,12.4374,12.3996,12.409,432800.0
2014-03-11 14:20:00,13.14,13.14,13.12,13.13,725600.0,12.409,12.409,12.3901,12.3996,725600.0
2014-03-11 14:30:00,13.13,13.13,13.09,13.1,1262400.0,12.3996,12.3996,12.3618,12.3712,1262400.0
2014-03-11 14:40:00,13.11,13.13,13.09,13.12,1255200.0,12.3807,12.3996,12.3618,12.3901,1255200.0
2014-03-11 14:50:00,13.12,13.13,13.09,13.09,973600.0,12.3901,12.3996,12.3618,12.3618,973600.0
2014-03-11 15:00:00,13.09,13.09,13.05,13.07,2220000.0,12.3618,12.3618,12.324,12.3429,2220000.0
2014-03-11 15:10:00,13.07,13.08,13.04,13.07,1448800.0,12.3429,12.3524,12.3146,12.3429,1448800.0
2014-03-11 15:20:00,13.07,13.1,13.06,13.08,1454400.0,12.3429,12.3712,12.3335,12.3524,1454400.0
2014-03-11 15:30:00,13.08,13.11,13.07,13.09,1817600.0,12.3524,12.3807,12.3429,12.3618,1817600.0
2014-03-11 15:40:00,13.09,13.1,13.06,13.07,1918400.0,12.3618,12.3712,12.3335,12.3429,1918400.0
2014-03-11 15:50:00,13.07,13.11,13.07,13.1,2425600.0,12.3429,12.3807,12.3429,12.3712,2425600.0
2014-03-12 09:30:00,12.97,13.01,12.96,12.98,2674400.0,12.2485,12.2863,12.239,12.2579,2674400.0
2014-03-12 09:40:00,12.98,12.99,12.91,12.95,2016000.0,12.2579,12.2674,12.1918,12.2296,2016000.0
2014-03-12 09:50:00,12.95,12.98,12.93,12.97,1516800.0,12.2296,12.2579,12.2107,12.2485,1516800.0
2014-03-12 10:00:00,12.97,13.03,12.96,13.03,1296000.0,12.2485,12.3051,12.239,12.3051,1296000.0
2014-03-12 10:10:00,13.03,13.04,12.99,12.99,1406400.0,12.3051,12.3146,12.2674,12.2674,1406400.0
2014-03-12 10:20:00,12.99,13.04,12.99,13.01,1611200.0,12.2674,12.3146,12.2674,12.2863,1611200.0
2014-03-12 10:30:00,13.01,13.05,13.01,13.01,1126400.0,12.2863,12.324,12.2863,12.2863,1126400.0
2014-03-12 10:40:00,13.01,13.03,12.99,13.0,932800.0,12.2863,12.3051,12.2674,12.2768,932800.0
2014-03-12 10:50:00,13.0,13.07,12.99,13.06,1460000.0,12.2768,12.3429,12.2674,12.3335,1460000.0
2014-03-12 11:00:00,13.06,13.07,13.04,13.07,720800.0,12.3335,12.3429,12.3146,12.3429,720800.0
2014-03-12 11:10:00,13.07,13.08,13.06,13.07,1003200.0,12.3429,12.3524,12.3335,12.3429,1003200.0
2014-03-12 11:20:00,13.08,13.12,13.08,13.1,1029600.0,12.3524,12.3901,12.3524,12.3712,1029600.0
2014-03-12 11:30:00,13.1,13.11,13.08,13.09,411200.0,12.3712,12.3807,12.3524,12.3618,411200.0
2014-03-12 11:40:00,13.09,13.09,13.08,13.08,353600.0,12.3618,12.3618,12.3524,12.3524,353600.0
2014-03-12 11:50:00,13.08,13.09,13.05,13.05,536800.0,12.3524,12.3618,12.324,12.324,536800.0
2014-03-12 12:00:00,13.05,13.08,13.05,13.07,624000.0,12.324,12.3524,12.324,12.3429,624000.0
2014-03-12 12:10:00,13.07,13.07,13.05,13.06,211200.0,12.3429,12.3429,12.324,12.3335,211200.0
2014-03-12 12:20:00,13.07,13.08,13.04,13.05,221600.0,12.3429,12.3524,12.3146,12.324,221600.0
2014-03-12 12:30:00,13.05,13.06,13.04,13.04,440800.0,12.324,12.3335,12.3146,12.3146,440800.0
2014-03-12 12:40:00,13.04,13.07,13.04,13.06,224800.0,12.3146,12.3429,12.3146,12.3335,224800.0
2014-03-12 12:50:00,13.06,13.09,13.05,13.09,566400.0,12.3335,12.3618,12.324,12.3618,566400.0
2014-03-12 13:00:00,13.09,13.09,13.07,13.07,372000.0,12.3618,12.3618,12.3429,12.3429,372000.0
2014-03-12 13:10:00,13.06,13.06,13.04,13.05,488000.0,12.3335,12.3335,12.3146,12.324,488000.0
2014-03-12 13:20:00,13.05,13.05,13.03,13.05,183200.0,12.324,12.324,12.3051,12.324,183200.0
2014-03-12 13:30:00,13.05,13.06,13.05,13.06,258400.0,12.324,12.3335,12.324,12.3335,258400.0
2014-03-12 13:40:00,13.06,13.08,13.06,13.06,229600.0,12.3335,12.3524,12.3335,12.3335,229600.0
2014-03-12 13:50:00,13.06,13.07,13.06,13.07,161600.0,12.3335,12.3429,12.3335,12.3429,161600.0
2014-03-12 14:00:00,13.07,13.09,13.07,13.07,523200.0,12.3429,12.3618,12.3429,12.3429,523200.0
2014-03-12 14:10:00,13.07,13.07,13.05,13.07,251200.0,12.3429,12.3429,12.324,12.3429,251200.0
2014-03-12 14:20:00,13.07,13.09,13.07,13.09,269600.0,12.3429,12.3618,12.3429,12.3618,269600.0
2014-03-12 14:30:00,13.09,13.09,13.07,13.08,337600.0,12.3618,12.3618,12.3429,12.3524,337600.0
2014-03-12 14:40:00,13.08,13.09,13.06,13.08,348000.0,12.3524,12.3618,12.3335,12.3524,348000.0
2014-03-12 14:50:00,13.08,13.08,13.06,13.06,509600.0,12.3524,12.3524,12.3335,12.3335,509600.0
2014-03-12 15:00:00,13.05,13.07,13.05,13.07,442400.0,12.324,12.3429,12.324,12.3429,442400.0
2014-03-12 15:10:00,13.07,13.07,13.04,13.04,320800.0,12.3429,12.3429,12.3146,12.3146,320800.0
2014-03-12 15:20:00,13.05,13.05,13.04,13.04,728000.0,12.324,12.324,12.3146,12.3146,728000.0
2014-03-12 15:30:00,13.05,13.06,13.04,13.06,619200.0,12.324,12.3335,12.3146,12.3335,619200.0
2014-03-12 15:40:00,13.06,13.09,13.06,13.09,833600.0,12.3335,12.3618,12.3335,12.3618,833600.0
2014-03-12 15:50:00,13.09,13.11,13.08,13.11,1786400.0,12.3618,12.3807,12.3524,12.3807,1786400.0
2014-03-13 09:30:00,13.19,13.21,13.16,13.18,1227200.0,12.4562,12.4751,12.4279,12.4468,1227200.0
2014-03-13 09:40:00,13.18,13.19,13.15,13.17,1267200.0,12.4468,12.4562,12.4185,12.4374,1267200.0
2014-03-13 09:50:00,13.17,13.18,13.14,13.15,1001600.0,12.4374,12.4468,12.409,12.4185,1001600.0
2014-03-13 10:00:00,13.15,13.17,13.14,13.15,1020000.0,12.4185,12.4374,12.409,12.4185,1020000.0
2014-03-13 10:10:00,13.15,13.15,13.12,13.13,1894400.0,12.4185,12.4185,12.3901,12.3996,1894400.0
2014-03-13 10:20:00,13.14,13.15,13.13,13.14,1075200.0,12.409,12.4185,12.3996,12.409,1075200.0
2014-03-13 10:30:00,13.14,13.15,13.1,13.11,1285600.0,12.409,12.4185,12.3712,12.3807,1285600.0
2014-03-13 10:40:00,13.11,13.11,13.06,13.06,1164000.0,12.3807,12.3807,12.3335,12.3335,1164000.0
2014-03-13 10:50:00,13.06,13.09,13.05,13.06,1144800.0,12.3335,12.3618,12.324,12.3335,1144800.0
2014-03-13 11:00:00,13.06,13.08,13.04,13.06,776000.0,12.3335,12.3524,12.3146,12.3335,776000.0
2014-03-13 11:10:00,13.06,13.09,13.05,13.08,988000.0,12.3335,12.3618,12.324,12.3524,988000.0
2014-03-13 11:20:00,13.08,13.08,13.02,13.03,1018400.0,12.3524,12.3524,12.2957,12.3051,1018400.0
2014-03-13 11:30:00,13.02,13.05,13.01,13.04,1024000.0,12.2957,12.324,12.2863,12.3146,1024000.0
2014-03-13 11:40:00,13.04,13.05,13.02,13.02,627200.0,12.3146,12.324,12.2957,12.2957,627200.0
2014-03-13 11:50:00,13.02,13.02,13.0,13.0,971200.0,12.2957,12.2957,12.2768,12.2768,971200.0
2014-03-13 12:00:00,13.01,13.02,12.97,12.99,943200.0,12.2863,12.2957,12.2485,12.2674,943200.0
2014-03-13 12:10:00,12.99,12.99,12.96,12.98,1177600.0,12.2674,12.2674,12.239,12.2579,1177600.0
2014-03-13 12:20:00,12.98,12.98,12.94,12.94,1312800.0,12.2579,12.2579,12.2201,12.2201,1312800.0
2014-03-13 12:30:00,12.94,12.94,12.89,12.89,3725600.0,12.2201,12.2201,12.1729,12.1729,3725600.0
2014-03-13 12:40:00,12.89,12.93,12.89,12.92,1567200.0,12.1729,12.2107,12.1729,12.2013,1567200.0
2014-03-13 12:50:00,12.92,12.93,12.88,12.89,1328800.0,12.2013,12.2107,12.1635,12.1729,1328800.0
2014-03-13 13:00:00,12.88,12.89,12.8,12.84,3161600.0,12.1635,12.1729,12.0879,12.1257,3161600.0
2014-03-13 13:10:00,12.84,12.88,12.83,12.87,1695200.0,12.1257,12.1635,12.1163,12.154,1695200.0
2014-03-13 13:20:00,12.87,12.9,12.86,12.9,1296800.0,12.154,12.1824,12.1446,12.1824,1296800.0
2014-03-13 13:30:00,12.9,12.9,12.84,12.85,963200.0,12.1824,12.1824,12.1257,12.1352,963200.0
2014-03-13 13:40:00,12.84,12.89,12.84,12.89,964000.0,12.1257,12.1729,12.1257,12.1729,964000.0
2014-03-13 13:50:00,12.89,12.89,12.85,12.86,1202400.0,12.1729,12.1729,12.1352,12.1446,1202400.0
2014-03-13 14:00:00,12.87,12.88,12.83,12.83,1157600.0,12.154,12.1635,12.1163,12.1163,1157600.0
2014-03-13 14:10:00,12.83,12.85,12.82,12.83,1313600.0,12.1163,12.1352,12.1068,12.1163,1313600.0
2014-03-13 14:20:00,12.83,12.84,12.8,12.83,1454400.0,12.1163,12.1257,12.0879,12.1163,1454400.0
2014-03-13 14:30:00,12.83,12.87,12.82,12.84,744800.0,12.1163,12.154,12.1068,12.1257,744800.0
2014-03-13 14:40:00,12.84,12.86,12.79,12.81,1283200.0,12.1257,12.1446,12.0785,12.0974,1283200.0
2014-03-13 14:50:00,12.81,12.82,12.79,12.81,1066400.0,12.0974,12.1068,12.0785,12.0974,1066400.0
2014-03-13 15:00:00,12.81,12.84,12.76,12.76,2050400.0,12.0974,12.1257,12.0502,12.0502,2050400.0
2014-03-13 15:10:00,12.77,12.79,12.74,12.74,1729600.0,12.0596,12.0785,12.0313,12.0313,1729600.0
2014-03-13 15:20:00,12.74,12.79,12.74,12.78,1612000.0,12.0313,12.0785,12.0313,12.069,1612000.0
2014-03-13 15:30:00,12.78,12.81,12.76,12.81,2219200.0,12.069,12.0974,12.0502,12.0974,2219200.0
2014-03-13 15:40:00,12.81,12.84,12.81,12.84,1174400.0,12.0974,12.1257,12.0974,12.1257,1174400.0
2014-03-13 15:50:00,12.83,12.84,12.79,12.81,3101600.0,12.1163,12.1257,12.0785,12.0974,3101600.0
2014-03-14 09:30:00,12.76,12.83,12.76,12.83,2084800.0,12.0502,12.1163,12.0502,12.1163,2084800.0
2014-03-14 09:40:00,12.83,12.88,12.83,12.84,1675200.0,12.1163,12.1635,12.1163,12.1257,1675200.0
2014-03-14 09:50:00,12.84,12.84,12.79,12.8,1424000.0,12.1257,12.1257,12.0785,12.0879,1424000.0
2014-03-14 10:00:00,12.8,12.9,12.79,12.88,3178400.0,12.0879,12.1824,12.0785,12.1635,3178400.0
2014-03-14 10:10:00,12.88,12.89,12.85,12.87,2099200.0,12.1635,12.1729,12.1352,12.154,2099200.0
2014-03-14 10:20:00,12.87,12.87,12.82,12.84,1224000.0,12.154,12.154,12.1068,12.1257,1224000.0
2014-03-14 10:30:00,12.84,12.86,12.81,12.84,2209600.0,12.1257,12.1446,12.0974,12.1257,2209600.0
2014-03-14 10:40:00,12.85,12.85,12.81,12.83,1264000.0,12.1352,12.1352,12.0974,12.1163,1264000.0
2014-03-14 10:50:00,12.83,12.83,12.78,12.79,1791200.0,12.1163,12.1163,12.069,12.0785,1791200.0
2014-03-14 11:00:00,12.79,12.8,12.76,12.77,1737600.0,12.0785,12.0879,12.0502,12.0596,1737600.0
2014-03-14 11:10:00,12.77,12.77,12.74,12.75,1563200.0,12.0596,12.0596,12.0313,12.0407,1563200.0
2014-03-14 11:20:00,12.75,12.76,12.72,12.75,1823200.0,12.0407,12.0502,12.0124,12.0407,1823200.0
2014-03-14 11:30:00,12.76,12.79,12.74,12.79,3638400.0,12.0502,12.0785,12.0313,12.0785,3638400.0
2014-03-14 11:40:00,12.79,12.86,12.79,12.86,4379200.0,12.0785,12.1446,12.0785,12.1446,4379200.0
2014-03-14 11:50:00,12.86,12.88,12.85,12.86,1972000.0,12.1446,12.1635,12.1352,12.1446,1972000.0
2014-03-14 12:00:00,12.86,12.87,12.82,12.83,1356800.0,12.1446,12.154,12.1068,12.1163,1356800.0
2014-03-14 12:10:00,12.84,12.86,12.83,12.84,1088000.0,12.1257,12.1446,12.1163,12.1257,1088000.0
2014-03-14 12:20:00,12.84,12.86,12.8,12.8,1247200.0,12.1257,12.1446,12.0879,12.0879,1247200.0
2014-03-14 12:30:00,12.8,12.83,12.78,12.82,2268800.0,12.0879,12.1163,12.069,12.1068,2268800.0
2014-03-14 12:40:00,12.82,12.85,12.81,12.84,1454400.0,12.1068,12.1352,12.0974,12.1257,1454400.0
2014-03-14 12:50:00,12.84,12.84,12.81,12.84,385600.0,12.1257,12.1257,12.0974,12.1257,385600.0
2014-03-14 13:00:00,12.84,12.85,12.81,12.81,992800.0,12.1257,12.1352,12.0974,12.0974,992800.0
2014-03-14 13:10:00,12.82,12.83,12.8,12.82,694400.0,12.1068,12.1163,12.0879,12.1068,694400.0
2014-03-14 13:20:00,12.82,12.82,12.79,12.81,756000.0,12.1068,12.1068,12.0785,12.0974,756000.0
2014-03-14 13:30:00,12.81,12.82,12.79,12.8,650400.0,12.0974,12.1068,12.0785,12.0879,650400.0
2014-03-14 13:40:00,12.8,12.8,12.77,12.78,817600.0,12.0879,12.0879,12.0596,12.069,817600.0
2014-03-14 13:50:00,12.78,12.81,12.78,12.8,1237600.0,12.069,12.0974,12.069,12.0879,1237600.0
2014-03-14 14:00:00,12.8,12.8,12.78,12.8,3345600.0,12.0879,12.0879,12.069,12.0879,3345600.0
2014-03-14 14:10:00,12.8,12.81,12.78,12.81,1639200.0,12.0879,12.0974,12.069,12.0974,1639200.0
2014-03-14 14:20:00,12.81,12.81,12.79,12.8,696000.0,12.0974,12.0974,12.0785,12.0879,696000.0
2014-03-14 14:30:00,12.8,12.8,12.77,12.78,745600.0,12.0879,12.0879,12.0596,12.069,745600.0
2014-03-14 14:40:00,12.78,12.78,12.75,12.77,2312800.0,12.069,12.069,12.0407,12.0596,2312800.0
2014-03-14 14:50:00,12.77,12.77,12.73,12.73,1766400.0,12.0596,12.0596,12.0218,12.0218,1766400.0
2014-03-14 15:00:00,12.73,12.76,12.73,12.75,1790400.0,12.0218,12.0502,12.0218,12.0407,1790400.0
2014-03-14 15:10:00,12.75,12.75,12.73,12.74,1307200.0,12.0407,12.0407,12.0218,12.0313,1307200.0
2014-03-14 15:20:00,12.74,12.77,12.73,12.75,1992000.0,12.0313,12.0596,12.0218,12.0407,1992000.0
2014-03-14 15:30:00,12.75,12.78,12.74,12.75,2196000.0,12.0407,12.069,12.0313,12.0407,2196000.0
2014-03-14 15:40:00,12.75,12.77,12.72,12.72,1868000.0,12.0407,12.0596,12.0124,12.0124,1868000.0
2014-03-14 15:50:00,12.72,12.75,12.71,12.73,3164800.0,12.0124,12.0407,12.0029,12.0218,3164800.0
2014-03-17 09:30:00,12.87,12.96,12.86,12.96,2608000.0,12.154,12.239,12.1446,12.239,2608000.0
2014-03-17 09:40:00,12.96,12.99,12.95,12.98,2084000.0,12.239,12.2674,12.2296,12.2579,2084000.0
2014-03-17 09:50:00,12.99,13.0,12.97,12.98,980000.0,12.2674,12.2768,12.2485,12.2579,980000.0
2014-03-17 10:00:00,12.97,13.03,12.97,13.01,2009600.0,12.2485,12.3051,12.2485,12.2863,2009600.0
2014-03-17 10:10:00,13.01,13.02,12.98,12.99,1526400.0,12.2863,12.2957,12.2579,12.2674,1526400.0
2014-03-17 10:20:00,12.99,13.0,12.96,12.97,2040000.0,12.2674,12.2768,12.239,12.2485,2040000.0
2014-03-17 10:30:00,12.97,12.97,12.95,12.96,1220800.0,12.2485,12.2485,12.2296,12.239,1220800.0
2014-03-17 10:40:00,12.96,12.97,12.91,12.93,1776800.0,12.239,12.2485,12.1918,12.2107,1776800.0
2014-03-17 10:50:00,12.93,12.97,12.92,12.93,1227200.0,12.2107,12.2485,12.2013,12.2107,1227200.0
2014-03-17 11:00:00,12.93,12.97,12.93,12.95,924800.0,12.2107,12.2485,12.2107,12.2296,924800.0
2014-03-17 11:10:00,12.95,12.97,12.94,12.96,431200.0,12.2296,12.2485,12.2201,12.239,431200.0
2014-03-17 11:20:00,12.96,12.96,12.91,12.92,907200.0,12.239,12.239,12.1918,12.2013,907200.0
2014-03-17 11:30:00,12.92,12.93,12.9,12.91,721600.0,12.2013,12.2107,12.1824,12.1918,721600.0
2014-03-17 11:40:00,12.91,12.93,12.9,12.93,926400.0,12.1918,12.2107,12.1824,12.2107,926400.0
2014-03-17 11:50:00,12.93,12.96,12.92,12.96,675200.0,12.2107,12.239,12.2013,12.239,675200.0
2014-03-17 12:00:00,12.96,12.97,12.94,12.95,1282400.0,12.239,12.2485,12.2201,12.2296,1282400.0
2014-03-17 12:10:00,12.95,13.0,12.95,13.0,1201600.0,12.2296,12.2768,12.2296,12.2768,1201600.0
2014-03-17 12:20:00,12.99,12.99,12.98,12.99,501600.0,12.2674,12.2674,12.2579,12.2674,501600.0
2014-03-17 12:30:00,12.99,13.0,12.97,12.97,694400.0,12.2674,12.2768,12.2485,12.2485,694400.0
2014-03-17 12:40:00,12.98,12.99,12.96,12.96,860800.0,12.2579,12.2674,12.239,12.239,860800.0
2014-03-17 12:50:00,12.96,12.98,12.96,12.97,1068000.0,12.239,12.2579,12.239,12.2485,1068000.0
2014-03-17 13:00:00,12.97,12.99,12.96,12.97,590400.0,12.2485,12.2674,12.239,12.2485,590400.0
2014-03-17 13:10:00,12.97,12.97,12.94,12.96,853600.0,12.2485,12.2485,12.2201,12.239,853600.0
2014-03-17 13:20:00,12.96,12.97,12.95,12.95,1012000.0,12.239,12.2485,12.2296,12.2296,1012000.0
2014-03-17 13:30:00,12.95,12.98,12.95,12.97,636000.0,12.2296,12.2579,12.2296,12.2485,636000.0
2014-03-17 13:40:00,12.97,12.99,12.97,12.98,275200.0,12.2485,12.2674,12.2485,12.2579,275200.0
2014-03-17 13:50:00,12.98,12.98,12.96,12.97,600800.0,12.2579,12.2579,12.239,12.2485,600800.0
2014-03-17 14:00:00,12.97,12.98,12.97,12.97,556800.0,12.2485,12.2579,12.2485,12.2485,556800.0
2014-03-17 14:10:00,12.97,12.97,12.96,12.96,620800.0,12.2485,12.2485,12.239,12.239,620800.0
2014-03-17 14:20:00,12.96,13.01,12.96,13.0,1241600.0,12.239,12.2863,12.239,12.2768,1241600.0
2014-03-17 14:30:00,13.0,13.01,12.97,12.97,604000.0,12.2768,12.2863,12.2485,12.2485,604000.0
2014-03-17 14:40:00,12.97,12.99,12.97,12.99,607200.0,12.2485,12.2674,12.2485,12.2674,607200.0
2014-03-17 14:50:00,12.99,12.99,12.98,12.99,936000.0,12.2674,12.2674,12.2579,12.2674,936000.0
2014-03-17 15:00:00,12.99,13.01,12.98,13.01,750400.0,12.2674,12.2863,12.2579,12.2863,750400.0
2014-03-17 15:10:00,13.0,13.01,12.99,12.99,583200.0,12.2768,12.2863,12.2674,12.2674,583200.0
2014-03-17 15:20:00,12.99,13.0,12.97,12.98,848000.0,12.2674,12.2768,12.2485,12.2579,848000.0
2014-03-17 15:30:00,12.98,12.99,12.97,12.98,612800.0,12.2579,12.2674,12.2485,12.2579,612800.0
2014-03-17 15:40:00,12.98,12.98,12.94,12.95,2296000.0,12.2579,12.2579,12.2201,12.2296,2296000.0
2014-03-17 15:50:00,12.95,12.97,12.95,12.97,2268000.0,12.2296,12.2485,12.2296,12.2485,2268000.0
2014-03-18 09:30:00,13.02,13.06,12.99,13.05,2030400.0,12.2957,12.3335,12.2674,12.324,2030400.0
2014-03-18 09:40:00,13.05,13.07,13.02,13.06,2946400.0,12.324,12.3429,12.2957,12.3335,2946400.0
2014-03-18 09:50:00,13.07,13.1,13.06,13.09,2747200.0,12.3429,12.3712,12.3335,12.3618,2747200.0
2014-03-18 10:00:00,13.09,13.1,13.07,13.08,1560000.0,12.3618,12.3712,12.3429,12.3524,1560000.0
2014-03-18 10:10:00,13.08,13.13,13.07,13.13,1895200.0,12.3524,12.3996,12.3429,12.3996,1895200.0
2014-03-18 10:20:00,13.13,13.15,13.13,13.15,2204000.0,12.3996,12.4185,12.3996,12.4185,2204000.0
2014-03-18 10:30:00,13.15,13.17,13.15,13.15,1912000.0,12.4185,12.4374,12.4185,12.4185,1912000.0
2014-03-18 10:40:00,13.15,13.16,13.12,13.13,1800000.0,12.4185,12.4279,12.3901,12.3996,1800000.0
2014-03-18 10:50:00,13.13,13.13,13.09,13.09,1484800.0,12.3996,12.3996,12.3618,12.3618,1484800.0
2014-03-18 11:00:00,13.1,13.12,13.09,13.1,1181600.0,12.3712,12.3901,12.3618,12.3712,1181600.0
2014-03-18 11:10:00,13.1,13.13,13.1,13.13,1468800.0,12.3712,12.3996,12.3712,12.3996,1468800.0
2014-03-18 11:20:00,13.13,13.14,13.13,13.14,983200.0,12.3996,12.409,12.3996,12.409,983200.0
2014-03-18 11:30:00,13.14,13.15,13.13,13.14,810400.0,12.409,12.4185,12.3996,12.409,810400.0
2014-03-18 11:40:00,13.14,13.15,13.1,13.12,1911200.0,12.409,12.4185,12.3712,12.3901,1911200.0
2014-03-18 11:50:00,13.12,13.14,13.11,13.14,958400.0,12.3901,12.409,12.3807,12.409,958400.0
2014-03-18 12:00:00,13.14,13.15,13.14,13.15,861600.0,12.409,12.4185,12.409,12.4185,861600.0
2014-03-18 12:10:00,13.15,13.16,13.13,13.13,687200.0,12.4185,12.4279,12.3996,12.3996,687200.0
2014-03-18 12:20:00,13.13,13.13,13.11,13.12,1065600.0,12.3996,12.3996,12.3807,12.3901,1065600.0
2014-03-18 12:30:00,13.12,13.13,13.11,13.12,645600.0,12.3901,12.3996,12.3807,12.3901,645600.0
2014-03-18 12:40:00,13.12,13.12,13.1,13.12,697600.0,12.3901,12.3901,12.3712,12.3901,697600.0
2014-03-18 12:50:00,13.12,13.13,13.12,13.13,366400.0,12.3901,12.3996,12.3901,12.3996,366400.0
2014-03-18 13:00:00,13.13,13.14,13.12,13.13,308000.0,12.3996,12.409,12.3901,12.3996,308000.0
2014-03-18 13:10:00,13.13,13.13,13.12,13.12,339200.0,12.3996,12.3996,12.3901,12.3901,339200.0
2014-03-18 13:20:00,13.13,13.16,13.13,13.15,557600.0,12.3996,12.4279,12.3996,12.4185,557600.0
2014-03-18 13:30:00,13.16,13.16,13.14,13.14,380000.0,12.4279,12.4279,12.409,12.409,380000.0
2014-03-18 13:40:00,13.16,13.19,13.16,13.17,1253600.0,12.4279,12.4562,12.4279,12.4374,1253600.0
2014-03-18 13:50:00,13.17,13.18,13.16,13.16,284000.0,12.4374,12.4468,12.4279,12.4279,284000.0
2014-03-18 14:00:00,13.17,13.18,13.16,13.17,207200.0,12.4374,12.4468,12.4279,12.4374,207200.0
2014-03-18 14:10:00,13.17,13.18,13.15,13.15,270400.0,12.4374,12.4468,12.4185,12.4185,270400.0
2014-03-18 14:20:00,13.16,13.17,13.16,13.17,304000.0,12.4279,12.4374,12.4279,12.4374,304000.0
2014-03-18 14:30:00,13.17,13.17,13.17,13.17,259200.0,12.4374,12.4374,12.4374,12.4374,259200.0
2014-03-18 14:40:00,13.17,13.18,13.16,13.18,366400.0,12.4374,12.4468,12.4279,12.4468,366400.0
2014-03-18 14:50:00,13.18,13.19,13.17,13.18,624800.0,12.4468,12.4562,12.4374,12.4468,624800.0
2014-03-18 15:00:00,13.18,13.18,13.15,13.17,438400.0,12.4468,12.4468,12.4185,12.4374,438400.0
2014-03-18 15:10:00,13.17,13.18,13.17,13.17,315200.0,12.4374,12.4468,12.4374,12.4374,315200.0
2014-03-18 15:20:00,13.17,13.18,13.15,13.16,694400.0,12.4374,12.4468,12.4185,12.4279,694400.0
2014-03-18 15:30:00,13.16,13.16,13.15,13.16,562400.0,12.4279,12.4279,12.4185,12.4279,562400.0
2014-03-18 15:40:00,13.17,13.17,13.14,13.15,477600.0,12.4374,12.4374,12.409,12.4185,477600.0
2014-03-18 15:50:00,13.15,13.17,13.15,13.16,1148000.0,12.4185,12.4374,12.4185,12.4279,1148000.0
2014-03-19 09:30:00,13.16,13.17,13.12,13.14,1300000.0,12.4279,12.4374,12.3901,12.409,1300000.0
2014-03-19 09:40:00,13.14,13.15,13.13,13.14,924800.0,12.409,12.4185,12.3996,12.409,924800.0
2014-03-19 09:50:00,13.14,13.19,13.13,13.18,2192000.0,12.409,12.4562,12.3996,12.4468,2192000.0
2014-03-19 10:00:00,13.18,13.19,13.17,13.17,989600.0,12.4468,12.4562,12.4374,12.4374,989600.0
2014-03-19 10:10:00,13.18,13.19,13.17,13.17,1112000.0,12.4468,12.4562,12.4374,12.4374,1112000.0
2014-03-19 10:20:00,13.17,13.18,13.16,13.18,704000.0,12.4374,12.4468,12.4279,12.4468,704000.0
2014-03-19 10:30:00,13.18,13.18,13.15,13.17,1145600.0,12.4468,12.4468,12.4185,12.4374,1145600.0
2014-03-19 10:40:00,13.17,13.17,13.15,13.17,1424000.0,12.4374,12.4374,12.4185,12.4374,1424000.0
2014-03-19 10:50:00,13.17,13.18,13.16,13.16,438400.0,12.4374,12.4468,12.4279,12.4279,438400.0
2014-03-19 11:00:00,13.16,13.17,13.16,13.17,404000.0,12.4279,12.4374,12.4279,12.4374,404000.0
2014-03-19 11:10:00,13.17,13.18,13.17,13.17,600800.0,12.4374,12.4468,12.4374,12.4374,600800.0
2014-03-19 11:20:00,13.17,13.17,13.16,13.16,460000.0,12.4374,12.4374,12.4279,12.4279,460000.0
2014-03-19 11:30:00,13.16,13.16,13.14,13.15,549600.0,12.4279,12.4279,12.409,12.4185,549600.0
2014-03-19 11:40:00,13.14,13.16,13.14,13.15,468000.0,12.409,12.4279,12.409,12.4185,468000.0
2014-03-19 11:50:00,13.15,13.15,13.14,13.15,408000.0,12.4185,12.4185,12.409,12.4185,408000.0
2014-03-19 12:00:00,13.15,13.17,13.15,13.17,606400.0,12.4185,12.4374,12.4185,12.4374,606400.0
2014-03-19 12:10:00,13.16,13.17,13.15,13.16,702400.0,12.4279,12.4374,12.4185,12.4279,702400.0
2014-03-19 12:20:00,13.16,13.16,13.15,13.15,341600.0,12.4279,12.4279,12.4185,12.4185,341600.0
2014-03-19 12:30:00,13.15,13.16,13.14,13.15,1517600.0,12.4185,12.4279,12.409,12.4185,1517600.0
2014-03-19 12:40:00,13.15,13.16,13.14,13.16,1204000.0,12.4185,12.4279,12.409,12.4279,1204000.0
2014-03-19 12:50:00,13.16,13.17,13.15,13.17,644000.0,12.4279,12.4374,12.4185,12.4374,644000.0
2014-03-19 13:00:00,13.17,13.18,13.16,13.17,743200.0,12.4374,12.4468,12.4279,12.4374,743200.0
2014-03-19 13:10:00,13.16,13.18,13.16,13.18,409600.0,12.4279,12.4468,12.4279,12.4468,409600.0
2014-03-19 13:20:00,13.18,13.18,13.17,13.18,348000.0,12.4468,12.4468,12.4374,12.4468,348000.0
2014-03-19 13:30:00,13.18,13.18,13.18,13.18,354400.0,12.4468,12.4468,12.4468,12.4468,354400.0
2014-03-19 13:40:00,13.18,13.18,13.16,13.17,488000.0,12.4468,12.4468,12.4279,12.4374,488000.0
2014-03-19 13:50:00,13.16,13.18,13.16,13.18,231200.0,12.4279,12.4468,12.4279,12.4468,231200.0
2014-03-19 14:00:00,13.19,13.19,13.03,13.07,4190400.0,12.4562,12.4562,12.3051,12.3429,4190400.0
2014-03-19 14:10:00,13.07,13.13,13.07,13.12,2932000.0,12.3429,12.3996,12.3429,12.3901,2932000.0
2014-03-19 14:20:00,13.12,13.15,13.11,13.11,2144000.0,12.3901,12.4185,12.3807,12.3807,2144000.0
2014-03-19 14:30:00,13.12,13.14,13.09,13.1,2035200.0,12.3901,12.409,12.3618,12.3712,2035200.0
2014-03-19 14:40:00,13.1,13.1,13.06,13.08,2334400.0,12.3712,12.3712,12.3335,12.3524,2334400.0
2014-03-19 14:50:00,13.08,13.11,13.07,13.1,1538400.0,12.3524,12.3807,12.3429,12.3712,1538400.0
2014-03-19 15:00:00,13.1,13.1,12.93,12.93,3597600.0,12.3712,12.3712,12.2107,12.2107,3597600.0
2014-03-19 15:10:00,12.93,12.94,12.85,12.94,3439200.0,12.2107,12.2201,12.1352,12.2201,3439200.0
2014-03-19 15:20:00,12.94,12.98,12.94,12.97,1777600.0,12.2201,12.2579,12.2201,12.2485,1777600.0
2014-03-19 15:30:00,12.97,13.01,12.95,13.0,2606400.0,12.2485,12.2863,12.2296,12.2768,2606400.0
2014-03-19 15:40:00,13.0,13.05,12.99,13.03,2650400.0,12.2768,12.324,12.2674,12.3051,2650400.0
2014-03-19 15:50:00,13.03,13.03,13.0,13.01,2428000.0,12.3051,12.3051,12.2768,12.2863,2428000.0
2014-03-20 09:30:00,12.96,12.99,12.95,12.97,1400800.0,12.239,12.2674,12.2296,12.2485,1400800.0
2014-03-20 09:40:00,12.97,13.0,12.92,12.93,2498400.0,12.2485,12.2768,12.2013,12.2107,2498400.0
2014-03-20 09:50:00,12.92,12.96,12.91,12.96,965600.0,12.2013,12.239,12.1918,12.239,965600.0
2014-03-20 10:00:00,12.96,13.05,12.93,13.05,3533600.0,12.239,12.324,12.2107,12.324,3533600.0
2014-03-20 10:10:00,13.06,13.1,13.05,13.08,2928000.0,12.3335,12.3712,12.324,12.3524,2928000.0
2014-03-20 10:20:00,13.08,13.09,13.06,13.07,1110400.0,12.3524,12.3618,12.3335,12.3429,1110400.0
2014-03-20 10:30:00,13.07,13.1,13.07,13.08,964800.0,12.3429,12.3712,12.3429,12.3524,964800.0
2014-03-20 10:40:00,13.08,13.1,13.08,13.08,1368800.0,12.3524,12.3712,12.3524,12.3524,1368800.0
2014-03-20 10:50:00,13.09,13.09,13.05,13.06,778400.0,12.3618,12.3618,12.324,12.3335,778400.0
2014-03-20 11:00:00,13.06,13.07,13.04,13.07,1313600.0,12.3335,12.3429,12.3146,12.3429,1313600.0
2014-03-20 11:10:00,13.07,13.07,13.03,13.04,1092000.0,12.3429,12.3429,12.3051,12.3146,1092000.0
2014-03-20 11:20:00,13.04,13.06,13.02,13.06,1240800.0,12.3146,12.3335,12.2957,12.3335,1240800.0
2014-03-20 11:30:00,13.06,13.08,13.05,13.06,1115200.0,12.3335,12.3524,12.324,12.3335,1115200.0
2014-03-20 11:40:00,13.06,13.08,13.05,13.07,990400.0,12.3335,12.3524,12.324,12.3429,990400.0
2014-03-20 11:50:00,13.07,13.09,13.06,13.09,804000.0,12.3429,12.3618,12.3335,12.3618,804000.0
2014-03-20 12:00:00,13.08,13.09,13.07,13.08,828800.0,12.3524,12.3618,12.3429,12.3524,828800.0
2014-03-20 12:10:00,13.08,13.13,13.08,13.12,1180800.0,12.3524,12.3996,12.3524,12.3901,1180800.0
2014-03-20 12:20:00,13.12,13.15,13.12,13.15,1335200.0,12.3901,12.4185,12.3901,12.4185,1335200.0
2014-03-20 12:30:00,13.15,13.15,13.14,13.15,500800.0,12.4185,12.4185,12.409,12.4185,500800.0
2014-03-20 12:40:00,13.15,13.17,13.14,13.17,971200.0,12.4185,12.4374,12.409,12.4374,971200.0
2014-03-20 12:50:00,13.17,13.17,13.16,13.16,786400.0,12.4374,12.4374,12.4279,12.4279,786400.0
2014-03-20 13:00:00,13.16,13.18,13.16,13.17,857600.0,12.4279,12.4468,12.4279,12.4374,857600.0
2014-03-20 13:10:00,13.17,13.17,13.16,13.16,676000.0,12.4374,12.4374,12.4279,12.4279,676000.0
2014-03-20 13:20:00,13.16,13.17,13.14,13.14,871200.0,12.4279,12.4374,12.409,12.409,871200.0
2014-03-20 13:30:00,13.14,13.16,13.14,13.15,605600.0,12.409,12.4279,12.409,12.4185,605600.0
2014-03-20 13:40:00,13.15,13.16,13.14,13.16,866400.0,12.4185,12.4279,12.409,12.4279,866400.0
2014-03-20 13:50:00,13.16,13.17,13.15,13.17,407200.0,12.4279,12.4374,12.4185,12.4374,407200.0
2014-03-20 14:00:00,13.17,13.17,13.16,13.16,621600.0,12.4374,12.4374,12.4279,12.4279,621600.0
2014-03-20 14:10:00,13.16,13.17,13.16,13.17,766400.0,12.4279,12.4374,12.4279,12.4374,766400.0
2014-03-20 14:20:00,13.17,13.18,13.17,13.18,591200.0,12.4374,12.4468,12.4374,12.4468,591200.0
2014-03-20 14:30:00,13.18,13.18,13.16,13.17,452000.0,12.4468,12.4468,12.4279,12.4374,452000.0
2014-03-20 14:40:00,13.17,13.17,13.15,13.16,775200.0,12.4374,12.4374,12.4185,12.4279,775200.0
2014-03-20 14:50:00,13.16,13.16,13.15,13.15,535200.0,12.4279,12.4279,12.4185,12.4185,535200.0
2014-03-20 15:00:00,13.15,13.15,13.12,13.13,1129600.0,12.4185,12.4185,12.3901,12.3996,1129600.0
2014-03-20 15:10:00,13.13,13.14,13.12,13.13,590400.0,12.3996,12.409,12.3901,12.3996,590400.0
2014-03-20 15:20:00,13.13,13.14,13.1,13.11,986400.0,12.3996,12.409,12.3712,12.3807,986400.0
2014-03-20 15:30:00,13.11,13.13,13.11,13.13,1148800.0,12.3807,12.3996,12.3807,12.3996,1148800.0
2014-03-20 15:40:00,13.13,13.15,13.13,13.14,1188000.0,12.3996,12.4185,12.3996,12.409,1188000.0
2014-03-20 15:50:00,13.14,13.16,13.12,13.16,1865600.0,12.409,12.4279,12.3901,12.4279,1865600.0
2014-03-21 09:30:00,13.27,13.34,13.26,13.29,3676000.0,12.5318,12.5979,12.5223,12.5507,3676000.0
2014-03-21 09:40:00,13.29,13.3,13.27,13.29,1553600.0,12.5507,12.5601,12.5318,12.5507,1553600.0
2014-03-21 09:50:00,13.29,13.3,13.27,13.27,1783200.0,12.5507,12.5601,12.5318,12.5318,1783200.0
2014-03-21 10:00:00,13.27,13.29,13.22,13.22,3004800.0,12.5318,12.5507,12.4846,12.4846,3004800.0
2014-03-21 10:10:00,13.22,13.26,13.22,13.22,1661600.0,12.4846,12.5223,12.4846,12.4846,1661600.0
2014-03-21 10:20:00,13.23,13.24,13.21,13.23,2576800.0,12.494,12.5035,12.4751,12.494,2576800.0
2014-03-21 10:30:00,13.23,13.25,13.21,13.24,1125600.0,12.494,12.5129,12.4751,12.5035,1125600.0
2014-03-21 10:40:00,13.25,13.27,13.24,13.26,1391200.0,12.5129,12.5318,12.5035,12.5223,1391200.0
2014-03-21 10:50:00,13.27,13.29,13.26,13.28,816800.0,12.5318,12.5507,12.5223,12.5412,816800.0
2014-03-21 11:00:00,13.28,13.29,13.27,13.27,1307200.0,12.5412,12.5507,12.5318,12.5318,1307200.0
2014-03-21 11:10:00,13.27,13.28,13.27,13.28,625600.0,12.5318,12.5412,12.5318,12.5412,625600.0
2014-03-21 11:20:00,13.28,13.3,13.28,13.3,1251200.0,12.5412,12.5601,12.5412,12.5601,1251200.0
2014-03-21 11:30:00,13.3,13.32,13.29,13.3,860000.0,12.5601,12.579,12.5507,12.5601,860000.0
2014-03-21 11:40:00,13.29,13.3,13.28,13.29,1048000.0,12.5507,12.5601,12.5412,12.5507,1048000.0
2014-03-21 11:50:00,13.28,13.29,13.27,13.28,868000.0,12.5412,12.5507,12.5318,12.5412,868000.0
2014-03-21 12:00:00,13.28,13.29,13.28,13.29,488800.0,12.5412,12.5507,12.5412,12.5507,488800.0
2014-03-21 12:10:00,13.29,13.29,13.28,13.29,615200.0,12.5507,12.5507,12.5412,12.5507,615200.0
2014-03-21 12:20:00,13.29,13.29,13.27,13.27,594400.0,12.5507,12.5507,12.5318,12.5318,594400.0
2014-03-21 12:30:00,13.27,13.27,13.24,13.26,269600.0,12.5318,12.5318,12.5035,12.5223,269600.0
2014-03-21 12:40:00,13.25,13.26,13.24,13.24,443200.0,12.5129,12.5223,12.5035,12.5035,443200.0
2014-03-21 12:50:00,13.24,13.25,13.23,13.24,522400.0,12.5035,12.5129,12.494,12.5035,522400.0
2014-03-21 13:00:00,13.24,13.24,13.23,13.23,852000.0,12.5035,12.5035,12.494,12.494,852000.0
2014-03-21 13:10:00,13.23,13.23,13.19,13.2,1756000.0,12.494,12.494,12.4562,12.4657,1756000.0
2014-03-21 13:20:00,13.2,13.2,13.15,13.17,1732800.0,12.4657,12.4657,12.4185,12.4374,1732800.0
2014-03-21 13:30:00,13.16,13.18,13.15,13.18,1072800.0,12.4279,12.4468,12.4185,12.4468,1072800.0
2014-03-21 13:40:00,13.18,13.18,13.13,13.14,1036000.0,12.4468,12.4468,12.3996,12.409,1036000.0
2014-03-21 13:50:00,13.14,13.18,13.14,13.15,1427200.0,12.409,12.4468,12.409,12.4185,1427200.0
2014-03-21 14:00:00,13.15,13.17,13.13,13.16,936800.0,12.4185,12.4374,12.3996,12.4279,936800.0
2014-03-21 14:10:00,13.17,13.17,13.12,13.12,1002400.0,12.4374,12.4374,12.3901,12.3901,1002400.0
2014-03-21 14:20:00,13.12,13.13,13.09,13.09,819200.0,12.3901,12.3996,12.3618,12.3618,819200.0
2014-03-21 14:30:00,13.09,13.12,13.06,13.12,1018400.0,12.3618,12.3901,12.3335,12.3901,1018400.0
2014-03-21 14:40:00,13.12,13.14,13.11,13.11,825600.0,12.3901,12.409,12.3807,12.3807,825600.0
2014-03-21 14:50:00,13.11,13.13,13.11,13.12,622400.0,12.3807,12.3996,12.3807,12.3901,622400.0
2014-03-21 15:00:00,13.12,13.12,13.07,13.11,1177600.0,12.3901,12.3901,12.3429,12.3807,1177600.0
2014-03-21 15:10:00,13.11,13.13,13.08,13.08,560000.0,12.3807,12.3996,12.3524,12.3524,560000.0
2014-03-21 15:20:00,13.08,13.13,13.07,13.13,756000.0,12.3524,12.3996,12.3429,12.3996,756000.0
2014-03-21 15:30:00,13.12,13.12,13.06,13.06,947200.0,12.3901,12.3901,12.3335,12.3335,947200.0
2014-03-21 15:40:00,13.06,13.08,13.04,13.06,1893600.0,12.3335,12.3524,12.3146,12.3335,1893600.0
2014-03-21 15:50:00,13.06,13.08,13.06,13.06,1859200.0,12.3335,12.3524,12.3335,12.3335,1859200.0
2014-03-24 09:30:00,13.15,13.18,13.11,13.12,1051200.0,12.4185,12.4468,12.3807,12.3901,1051200.0
2014-03-24 09:40:00,13.12,13.12,13.06,13.08,1373600.0,12.3901,12.3901,12.3335,12.3524,1373600.0
2014-03-24 09:50:00,13.08,13.1,13.06,13.08,1210400.0,12.3524,12.3712,12.3335,12.3524,1210400.0
2014-03-24 10:00:00,13.08,13.08,12.99,13.01,2167200.0,12.3524,12.3524,12.2674,12.2863,2167200.0
2014-03-24 10:10:00,13.01,13.01,12.97,12.99,1896000.0,12.2863,12.2863,12.2485,12.2674,1896000.0
2014-03-24 10:20:00,12.99,13.0,12.97,12.97,1640000.0,12.2674,12.2768,12.2485,12.2485,1640000.0
2014-03-24 10:30:00,12.97,12.97,12.92,12.95,2620000.0,12.2485,12.2485,12.2013,12.2296,2620000.0
2014-03-24 10:40:00,12.95,12.97,12.93,12.93,1723200.0,12.2296,12.2485,12.2107,12.2107,1723200.0
2014-03-24 10:50:00,12.93,12.95,12.92,12.93,1804000.0,12.2107,12.2296,12.2013,12.2107,1804000.0
2014-03-24 11:00:00,12.93,12.93,12.86,12.88,2844000.0,12.2107,12.2107,12.1446,12.1635,2844000.0
2014-03-24 11:10:00,12.88,12.91,12.86,12.9,1873600.0,12.1635,12.1918,12.1446,12.1824,1873600.0
2014-03-24 11:20:00,12.9,12.92,12.89,12.91,1736000.0,12.1824,12.2013,12.1729,12.1918,1736000.0
2014-03-24 11:30:00,12.91,12.92,12.88,12.91,1499200.0,12.1918,12.2013,12.1635,12.1918,1499200.0
2014-03-24 11:40:00,12.91,12.92,12.87,12.88,1724000.0,12.1918,12.2013,12.154,12.1635,1724000.0
2014-03-24 11:50:00,12.88,12.9,12.87,12.89,1324800.0,12.1635,12.1824,12.154,12.1729,1324800.0
2014-03-24 12:00:00,12.89,12.92,12.88,12.91,1490400.0,12.1729,12.2013,12.1635,12.1918,1490400.0
2014-03-24 12:10:00,12.91,12.91,12.88,12.9,708800.0,12.1918,12.1918,12.1635,12.1824,708800.0
2014-03-24 12:20:00,12.9,12.9,12.87,12.87,699200.0,12.1824,12.1824,12.154,12.154,699200.0
2014-03-24 12:30:00,12.88,12.89,12.86,12.87,1809600.0,12.1635,12.1729,12.1446,12.154,1809600.0
2014-03-24 12:40:00,12.87,12.87,12.84,12.85,1720800.0,12.154,12.154,12.1257,12.1352,1720800.0
2014-03-24 12:50:00,12.85,12.88,12.85,12.87,861600.0,12.1352,12.1635,12.1352,12.154,861600.0
2014-03-24 13:00:00,12.87,12.9,12.87,12.89,876800.0,12.154,12.1824,12.154,12.1729,876800.0
2014-03-24 13:10:00,12.89,12.9,12.88,12.89,730400.0,12.1729,12.1824,12.1635,12.1729,730400.0
2014-03-24 13:20:00,12.89,12.9,12.88,12.9,848000.0,12.1729,12.1824,12.1635,12.1824,848000.0
2014-03-24 13:30:00,12.9,12.94,12.9,12.92,1890400.0,12.1824,12.2201,12.1824,12.2013,1890400.0
2014-03-24 13:40:00,12.92,12.94,12.91,12.93,851200.0,12.2013,12.2201,12.1918,12.2107,851200.0
2014-03-24 13:50:00,12.93,12.96,12.92,12.95,1277600.0,12.2107,12.239,12.2013,12.2296,1277600.0
2014-03-24 14:00:00,12.95,12.97,12.95,12.95,1600000.0,12.2296,12.2485,12.2296,12.2296,1600000.0
2014-03-24 14:10:00,12.95,12.96,12.92,12.93,1284800.0,12.2296,12.239,12.2013,12.2107,1284800.0
2014-03-24 14:20:00,12.93,12.97,12.93,12.97,1019200.0,12.2107,12.2485,12.2107,12.2485,1019200.0
2014-03-24 14:30:00,12.97,12.97,12.94,12.94,1084000.0,12.2485,12.2485,12.2201,12.2201,1084000.0
2014-03-24 14:40:00,12.94,12.99,12.94,12.98,1233600.0,12.2201,12.2674,12.2201,12.2579,1233600.0
2014-03-24 14:50:00,12.98,12.99,12.95,12.96,1225600.0,12.2579,12.2674,12.2296,12.239,1225600.0
2014-03-24 15:00:00,12.96,12.96,12.94,12.95,1074400.0,12.239,12.239,12.2201,12.2296,1074400.0
2014-03-24 15:10:00,12.95,12.95,12.92,12.93,1314400.0,12.2296,12.2296,12.2013,12.2107,1314400.0
2014-03-24 15:20:00,12.93,13.0,12.93,13.0,1782400.0,12.2107,12.2768,12.2107,12.2768,1782400.0
2014-03-24 15:30:00,13.0,13.03,13.0,13.01,1565600.0,12.2768,12.3051,12.2768,12.2863,1565600.0
2014-03-24 15:40:00,13.01,13.01,12.99,12.99,1247200.0,12.2863,12.2863,12.2674,12.2674,1247200.0
2014-03-24 15:50:00,12.99,12.99,12.95,12.95,2472800.0,12.2674,12.2674,12.2296,12.2296,2472800.0
2014-03-25 09:30:00,13.08,13.14,13.08,13.1,1537600.0,12.3524,12.409,12.3524,12.3712,1537600.0
2014-03-25 09:40:00,13.1,13.12,13.09,13.12,1261600.0,12.3712,12.3901,12.3618,12.3901,1261600.0
2014-03-25 09:50:00,13.12,13.13,13.1,13.11,778400.0,12.3901,12.3996,12.3712,12.3807,778400.0
2014-03-25 10:00:00,13.12,13.14,13.09,13.13,2508000.0,12.3901,12.409,12.3618,12.3996,2508000.0
2014-03-25 10:10:00,13.13,13.16,13.12,13.12,1538400.0,12.3996,12.4279,12.3901,12.3901,1538400.0
2014-03-25 10:20:00,13.12,13.12,13.08,13.09,740000.0,12.3901,12.3901,12.3524,12.3618,740000.0
2014-03-25 10:30:00,13.1,13.1,13.05,13.05,765600.0,12.3712,12.3712,12.324,12.324,765600.0
2014-03-25 10:40:00,13.05,13.08,13.02,13.02,1108000.0,12.324,12.3524,12.2957,12.2957,1108000.0
2014-03-25 10:50:00,13.02,13.03,12.99,13.0,1310400.0,12.2957,12.3051,12.2674,12.2768,1310400.0
2014-03-25 11:00:00,13.0,13.03,12.99,13.02,1152800.0,12.2768,12.3051,12.2674,12.2957,1152800.0
2014-03-25 11:10:00,13.02,13.05,13.0,13.04,1089600.0,12.2957,12.324,12.2768,12.3146,1089600.0
2014-03-25 11:20:00,13.04,13.05,13.01,13.02,821600.0,12.3146,12.324,12.2863,12.2957,821600.0
2014-03-25 11:30:00,13.02,13.03,12.97,13.0,1073600.0,12.2957,12.3051,12.2485,12.2768,1073600.0
2014-03-25 11:40:00,13.0,13.01,12.97,12.98,890400.0,12.2768,12.2863,12.2485,12.2579,890400.0
2014-03-25 11:50:00,12.98,12.99,12.94,12.98,1064000.0,12.2579,12.2674,12.2201,12.2579,1064000.0
2014-03-25 12:00:00,12.98,12.99,12.96,12.99,888000.0,12.2579,12.2674,12.239,12.2674,888000.0
2014-03-25 12:10:00,12.99,13.0,12.97,12.98,561600.0,12.2674,12.2768,12.2485,12.2579,561600.0
2014-03-25 12:20:00,12.98,12.98,12.93,12.95,1262400.0,12.2579,12.2579,12.2107,12.2296,1262400.0
2014-03-25 12:30:00,12.96,13.01,12.95,13.01,1050400.0,12.239,12.2863,12.2296,12.2863,1050400.0
2014-03-25 12:40:00,13.01,13.03,13.0,13.02,824000.0,12.2863,12.3051,12.2768,12.2957,824000.0
2014-03-25 12:50:00,13.02,13.04,13.02,13.03,483200.0,12.2957,12.3146,12.2957,12.3051,483200.0
2014-03-25 13:00:00,13.03,13.03,13.02,13.03,552800.0,12.3051,12.3051,12.2957,12.3051,552800.0
2014-03-25 13:10:00,13.03,13.04,13.02,13.04,270400.0,12.3051,12.3146,12.2957,12.3146,270400.0
2014-03-25 13:20:00,13.04,13.1,13.04,13.09,1094400.0,12.3146,12.3712,12.3146,12.3618,1094400.0
2014-03-25 13:30:00,13.09,13.11,13.08,13.09,549600.0,12.3618,12.3807,12.3524,12.3618,549600.0
2014-03-25 13:40:00,13.09,13.1,13.08,13.09,496800.0,12.3618,12.3712,12.3524,12.3618,496800.0
2014-03-25 13:50:00,13.09,13.09,13.07,13.08,368000.0,12.3618,12.3618,12.3429,12.3524,368000.0
2014-03-25 14:00:00,13.08,13.1,13.08,13.09,763200.0,12.3524,12.3712,12.3524,12.3618,763200.0
2014-03-25 14:10:00,13.09,13.11,13.06,13.06,1019200.0,12.3618,12.3807,12.3335,12.3335,1019200.0
2014-03-25 14:20:00,13.06,13.08,13.06,13.06,918400.0,12.3335,12.3524,12.3335,12.3335,918400.0
2014-03-25 14:30:00,13.06,13.08,13.06,13.08,550400.0,12.3335,12.3524,12.3335,12.3524,550400.0
2014-03-25 14:40:00,13.08,13.08,13.05,13.06,328000.0,12.3524,12.3524,12.324,12.3335,328000.0
2014-03-25 14:50:00,13.06,13.07,13.05,13.06,457600.0,12.3335,12.3429,12.324,12.3335,457600.0
2014-03-25 15:00:00,13.06,13.07,13.05,13.06,340000.0,12.3335,12.3429,12.324,12.3335,340000.0
2014-03-25 15:10:00,13.06,13.1,13.06,13.09,708000.0,12.3335,12.3712,12.3335,12.3618,708000.0
2014-03-25 15:20:00,13.1,13.11,13.08,13.08,664000.0,12.3712,12.3807,12.3524,12.3524,664000.0
2014-03-25 15:30:00,13.09,13.1,13.07,13.09,860800.0,12.3618,12.3712,12.3429,12.3618,860800.0
2014-03-25 15:40:00,13.09,13.1,13.07,13.08,974400.0,12.3618,12.3712,12.3429,12.3524,974400.0
2014-03-25 15:50:00,13.08,13.09,13.06,13.08,1602400.0,12.3524,12.3618,12.3335,12.3524,1602400.0
2014-03-26 09:30:00,13.18,13.21,13.15,13.17,1483200.0,12.4504,12.4788,12.4221,12.441,1483200.0
2014-03-26 09:40:00,13.17,13.2,13.14,13.18,1845600.0,12.441,12.4693,12.4126,12.4504,1845600.0
2014-03-26 09:50:00,13.19,13.19,13.15,13.16,1006400.0,12.4599,12.4599,12.4221,12.4315,1006400.0
2014-03-26 10:00:00,13.15,13.17,13.13,13.16,1282400.0,12.4221,12.441,12.4032,12.4315,1282400.0
2014-03-26 10:10:00,13.16,13.19,13.14,13.14,940000.0,12.4315,12.4599,12.4126,12.4126,940000.0
2014-03-26 10:20:00,13.14,13.15,13.12,13.14,1332800.0,12.4126,12.4221,12.3937,12.4126,1332800.0
2014-03-26 10:30:00,13.14,13.16,13.13,13.15,659200.0,12.4126,12.4315,12.4032,12.4221,659200.0
2014-03-26 10:40:00,13.15,13.16,13.13,13.13,574400.0,12.4221,12.4315,12.4032,12.4032,574400.0
2014-03-26 10:50:00,13.13,13.14,13.1,13.1,1017600.0,12.4032,12.4126,12.3748,12.3748,1017600.0
2014-03-26 11:00:00,13.1,13.13,13.09,13.13,640000.0,12.3748,12.4032,12.3654,12.4032,640000.0
2014-03-26 11:10:00,13.13,13.15,13.12,13.13,417600.0,12.4032,12.4221,12.3937,12.4032,417600.0
2014-03-26 11:20:00,13.13,13.16,13.13,13.16,665600.0,12.4032,12.4315,12.4032,12.4315,665600.0
2014-03-26 11:30:00,13.16,13.16,13.14,13.14,213600.0,12.4315,12.4315,12.4126,12.4126,213600.0
2014-03-26 11:40:00,13.14,13.14,13.09,13.1,600000.0,12.4126,12.4126,12.3654,12.3748,600000.0
2014-03-26 11:50:00,13.1,13.13,13.09,13.13,1077600.0,12.3748,12.4032,12.3654,12.4032,1077600.0
2014-03-26 12:00:00,13.12,13.13,13.09,13.12,910400.0,12.3937,12.4032,12.3654,12.3937,910400.0
2014-03-26 12:10:00,13.12,13.12,13.1,13.1,454400.0,12.3937,12.3937,12.3748,12.3748,454400.0
2014-03-26 12:20:00,13.11,13.12,13.09,13.11,846400.0,12.3843,12.3937,12.3654,12.3843,846400.0
2014-03-26 12:30:00,13.11,13.14,13.09,13.13,825600.0,12.3843,12.4126,12.3654,12.4032,825600.0
2014-03-26 12:40:00,13.13,13.14,13.11,13.13,402400.0,12.4032,12.4126,12.3843,12.4032,402400.0
2014-03-26 12:50:00,13.13,13.14,13.12,13.14,248000.0,12.4032,12.4126,12.3937,12.4126,248000.0
2014-03-26 13:00:00,13.13,13.14,13.11,13.12,402400.0,12.4032,12.4126,12.3843,12.3937,402400.0
2014-03-26 13:10:00,13.12,13.12,13.1,13.11,132000.0,12.3937,12.3937,12.3748,12.3843,132000.0
2014-03-26 13:20:00,13.11,13.11,13.04,13.04,664800.0,12.3843,12.3843,12.3182,12.3182,664800.0
2014-03-26 13:30:00,13.03,13.04,13.0,13.02,755200.0,12.3087,12.3182,12.2804,12.2993,755200.0
2014-03-26 13:40:00,13.02,13.02,12.97,12.99,1092800.0,12.2993,12.2993,12.252,12.2709,1092800.0
2014-03-26 13:50:00,12.98,13.02,12.97,13.01,904000.0,12.2615,12.2993,12.252,12.2898,904000.0
2014-03-26 14:00:00,13.01,13.02,12.98,13.01,668000.0,12.2898,12.2993,12.2615,12.2898,668000.0
2014-03-26 14:10:00,13.01,13.01,12.95,12.96,1026400.0,12.2898,12.2898,12.2332,12.2426,1026400.0
2014-03-26 14:20:00,12.96,13.0,12.95,12.99,616800.0,12.2426,12.2804,12.2332,12.2709,616800.0
2014-03-26 14:30:00,12.99,12.99,12.96,12.97,456000.0,12.2709,12.2709,12.2426,12.252,456000.0
2014-03-26 14:40:00,12.97,13.02,12.97,13.01,489600.0,12.252,12.2993,12.252,12.2898,489600.0
2014-03-26 14:50:00,13.01,13.04,13.01,13.03,810400.0,12.2898,12.3182,12.2898,12.3087,810400.0
2014-03-26 15:00:00,13.03,13.04,13.0,13.01,1056800.0,12.3087,12.3182,12.2804,12.2898,1056800.0
2014-03-26 15:10:00,13.0,13.01,12.98,12.99,836800.0,12.2804,12.2898,12.2615,12.2709,836800.0
2014-03-26 15:20:00,12.99,12.99,12.95,12.95,710400.0,12.2709,12.2709,12.2332,12.2332,710400.0
2014-03-26 15:30:00,12.95,12.98,12.95,12.96,1040000.0,12.2332,12.2615,12.2332,12.2426,1040000.0
2014-03-26 15:40:00,12.96,12.96,12.92,12.92,1932000.0,12.2426,12.2426,12.2048,12.2048,1932000.0
2014-03-26 15:50:00,12.92,12.92,12.88,12.88,2525600.0,12.2048,12.2048,12.167,12.167,2525600.0
2014-03-27 09:30:00,12.85,12.88,12.76,12.77,2463200.0,12.1387,12.167,12.0537,12.0631,2463200.0
2014-03-27 09:40:00,12.77,12.8,12.73,12.78,2002400.0,12.0631,12.0915,12.0253,12.0726,2002400.0
2014-03-27 09:50:00,12.78,12.82,12.77,12.82,2059200.0,12.0726,12.1103,12.0631,12.1103,2059200.0
2014-03-27 10:00:00,12.82,12.91,12.79,12.91,2295200.0,12.1103,12.1954,12.082,12.1954,2295200.0
2014-03-27 10:10:00,12.91,12.92,12.87,12.9,966400.0,12.1954,12.2048,12.1576,12.1859,966400.0
2014-03-27 10:20:00,12.9,12.93,12.9,12.91,990400.0,12.1859,12.2143,12.1859,12.1954,990400.0
2014-03-27 10:30:00,12.91,12.93,12.89,12.9,467200.0,12.1954,12.2143,12.1765,12.1859,467200.0
2014-03-27 10:40:00,12.9,12.91,12.88,12.9,598400.0,12.1859,12.1954,12.167,12.1859,598400.0
2014-03-27 10:50:00,12.9,12.91,12.87,12.89,327200.0,12.1859,12.1954,12.1576,12.1765,327200.0
2014-03-27 11:00:00,12.9,12.91,12.84,12.85,476800.0,12.1859,12.1954,12.1292,12.1387,476800.0
2014-03-27 11:10:00,12.85,12.87,12.84,12.86,772800.0,12.1387,12.1576,12.1292,12.1481,772800.0
2014-03-27 11:20:00,12.87,12.88,12.85,12.85,352000.0,12.1576,12.167,12.1387,12.1387,352000.0
2014-03-27 11:30:00,12.85,12.85,12.78,12.8,1649600.0,12.1387,12.1387,12.0726,12.0915,1649600.0
2014-03-27 11:40:00,12.8,12.8,12.77,12.78,460000.0,12.0915,12.0915,12.0631,12.0726,460000.0
2014-03-27 11:50:00,12.78,12.81,12.76,12.8,704000.0,12.0726,12.1009,12.0537,12.0915,704000.0
2014-03-27 12:00:00,12.8,12.8,12.76,12.76,493600.0,12.0915,12.0915,12.0537,12.0537,493600.0
2014-03-27 12:10:00,12.76,12.83,12.76,12.81,792800.0,12.0537,12.1198,12.0537,12.1009,792800.0
2014-03-27 12:20:00,12.8,12.84,12.8,12.84,474400.0,12.0915,12.1292,12.0915,12.1292,474400.0
2014-03-27 12:30:00,12.84,12.85,12.82,12.83,547200.0,12.1292,12.1387,12.1103,12.1198,547200.0
2014-03-27 12:40:00,12.83,12.85,12.81,12.83,458400.0,12.1198,12.1387,12.1009,12.1198,458400.0
2014-03-27 12:50:00,12.83,12.84,12.81,12.83,188000.0,12.1198,12.1292,12.1009,12.1198,188000.0
2014-03-27 13:00:00,12.83,12.88,12.83,12.87,954400.0,12.1198,12.167,12.1198,12.1576,954400.0
2014-03-27 13:10:00,12.86,12.86,12.84,12.85,522400.0,12.1481,12.1481,12.1292,12.1387,522400.0
2014-03-27 13:20:00,12.84,12.87,12.84,12.87,520800.0,12.1292,12.1576,12.1292,12.1576,520800.0
2014-03-27 13:30:00,12.87,12.87,12.81,12.82,433600.0,12.1576,12.1576,12.1009,12.1103,433600.0
2014-03-27 13:40:00,12.82,12.84,12.8,12.8,476800.0,12.1103,12.1292,12.0915,12.0915,476800.0
2014-03-27 13:50:00,12.8,12.83,12.8,12.82,307200.0,12.0915,12.1198,12.0915,12.1103,307200.0
2014-03-27 14:00:00,12.82,12.83,12.78,12.8,489600.0,12.1103,12.1198,12.0726,12.0915,489600.0
2014-03-27 14:10:00,12.81,12.83,12.79,12.8,437600.0,12.1009,12.1198,12.082,12.0915,437600.0
2014-03-27 14:20:00,12.8,12.85,12.8,12.84,749600.0,12.0915,12.1387,12.0915,12.1292,749600.0
2014-03-27 14:30:00,12.84,12.85,12.8,12.81,790400.0,12.1292,12.1387,12.0915,12.1009,790400.0
2014-03-27 14:40:00,12.81,12.83,12.8,12.83,585600.0,12.1009,12.1198,12.0915,12.1198,585600.0
2014-03-27 14:50:00,12.83,12.83,12.8,12.82,744800.0,12.1198,12.1198,12.0915,12.1103,744800.0
2014-03-27 15:00:00,12.81,12.82,12.79,12.8,1067200.0,12.1009,12.1103,12.082,12.0915,1067200.0
2014-03-27 15:10:00,12.8,12.83,12.79,12.8,872000.0,12.0915,12.1198,12.082,12.0915,872000.0
2014-03-27 15:20:00,12.8,12.84,12.8,12.84,892800.0,12.0915,12.1292,12.0915,12.1292,892800.0
2014-03-27 15:30:00,12.84,12.87,12.83,12.87,1140000.0,12.1292,12.1576,12.1198,12.1576,1140000.0
2014-03-27 15:40:00,12.87,12.87,12.83,12.84,1856800.0,12.1576,12.1576,12.1198,12.1292,1856800.0
2014-03-27 15:50:00,12.84,12.87,12.83,12.83,2803200.0,12.1292,12.1576,12.1198,12.1198,2803200.0
2014-03-28 09:30:00,12.9,13.01,12.89,13.0,2800800.0,12.1859,12.2898,12.1765,12.2804,2800800.0
2014-03-28 09:40:00,13.0,13.02,12.99,13.01,1506400.0,12.2804,12.2993,12.2709,12.2898,1506400.0
2014-03-28 09:50:00,13.01,13.03,12.99,13.02,1502400.0,12.2898,12.3087,12.2709,12.2993,1502400.0
2014-03-28 10:00:00,13.03,13.06,13.02,13.04,1202400.0,12.3087,12.3371,12.2993,12.3182,1202400.0
2014-03-28 10:10:00,13.05,13.06,13.03,13.03,1528000.0,12.3276,12.3371,12.3087,12.3087,1528000.0
2014-03-28 10:20:00,13.03,13.05,13.02,13.03,792000.0,12.3087,12.3276,12.2993,12.3087,792000.0
2014-03-28 10:30:00,13.03,13.05,13.02,13.04,943200.0,12.3087,12.3276,12.2993,12.3182,943200.0
2014-03-28 10:40:00,13.05,13.06,13.04,13.06,768000.0,12.3276,12.3371,12.3182,12.3371,768000.0
2014-03-28 10:50:00,13.06,13.08,13.05,13.07,1363200.0,12.3371,12.356,12.3276,12.3465,1363200.0
2014-03-28 11:00:00,13.08,13.08,13.06,13.07,629600.0,12.356,12.356,12.3371,12.3465,629600.0
2014-03-28 11:10:00,13.07,13.07,13.04,13.06,786400.0,12.3465,12.3465,12.3182,12.3371,786400.0
2014-03-28 11:20:00,13.06,13.06,13.04,13.05,679200.0,12.3371,12.3371,12.3182,12.3276,679200.0
2014-03-28 11:30:00,13.04,13.05,13.03,13.03,1131200.0,12.3182,12.3276,12.3087,12.3087,1131200.0
2014-03-28 11:40:00,13.03,13.03,13.0,13.01,1112000.0,12.3087,12.3087,12.2804,12.2898,1112000.0
2014-03-28 11:50:00,13.02,13.04,13.01,13.04,764800.0,12.2993,12.3182,12.2898,12.3182,764800.0
2014-03-28 12:00:00,13.04,13.05,13.02,13.05,352000.0,12.3182,12.3276,12.2993,12.3276,352000.0
2014-03-28 12:10:00,13.05,13.05,13.03,13.04,119200.0,12.3276,12.3276,12.3087,12.3182,119200.0
2014-03-28 12:20:00,13.04,13.05,13.02,13.02,352800.0,12.3182,12.3276,12.2993,12.2993,352800.0
2014-03-28 12:30:00,13.02,13.05,13.02,13.03,236800.0,12.2993,12.3276,12.2993,12.3087,236800.0
2014-03-28 12:40:00,13.03,13.05,13.03,13.04,228800.0,12.3087,12.3276,12.3087,12.3182,228800.0
2014-03-28 12:50:00,13.04,13.04,13.02,13.02,232000.0,12.3182,12.3182,12.2993,12.2993,232000.0
2014-03-28 13:00:00,13.02,13.03,13.01,13.01,469600.0,12.2993,12.3087,12.2898,12.2898,469600.0
2014-03-28 13:10:00,13.01,13.01,12.97,12.97,984000.0,12.2898,12.2898,12.252,12.252,984000.0
2014-03-28 13:20:00,12.97,12.99,12.96,12.99,442400.0,12.252,12.2709,12.2426,12.2709,442400.0
2014-03-28 13:30:00,12.99,13.01,12.98,13.0,180000.0,12.2709,12.2898,12.2615,12.2804,180000.0
2014-03-28 13:40:00,13.0,13.01,12.99,12.99,260800.0,12.2804,12.2898,12.2709,12.2709,260800.0
2014-03-28 13:50:00,12.99,13.0,12.97,12.98,597600.0,12.2709,12.2804,12.252,12.2615,597600.0
2014-03-28 14:00:00,12.98,12.98,12.93,12.93,1680000.0,12.2615,12.2615,12.2143,12.2143,1680000.0
2014-03-28 14:10:00,12.93,12.93,12.89,12.89,823200.0,12.2143,12.2143,12.1765,12.1765,823200.0
2014-03-28 14:20:00,12.89,12.94,12.89,12.93,796000.0,12.1765,12.2237,12.1765,12.2143,796000.0
2014-03-28 14:30:00,12.93,12.94,12.91,12.92,280000.0,12.2143,12.2237,12.1954,12.2048,280000.0
2014-03-28 14:40:00,12.92,12.93,12.89,12.92,833600.0,12.2048,12.2143,12.1765,12.2048,833600.0
2014-03-28 14:50:00,12.92,12.94,12.92,12.94,597600.0,12.2048,12.2237,12.2048,12.2237,597600.0
2014-03-28 15:00:00,12.94,12.95,12.91,12.92,730400.0,12.2237,12.2332,12.1954,12.2048,730400.0
2014-03-28 15:10:00,12.92,12.94,12.9,12.94,708800.0,12.2048,12.2237,12.1859,12.2237,708800.0
2014-03-28 15:20:00,12.94,12.94,12.92,12.93,527200.0,12.2237,12.2237,12.2048,12.2143,527200.0
2014-03-28 15:30:00,12.93,12.95,12.92,12.93,542400.0,12.2143,12.2332,12.2048,12.2143,542400.0
2014-03-28 15:40:00,12.93,12.94,12.92,12.93,608000.0,12.2143,12.2237,12.2048,12.2143,608000.0
2014-03-28 15:50:00,12.93,12.96,12.92,12.95,1317600.0,12.2143,12.2426,12.2048,12.2332,1317600.0
2014-03-31 09:30:00,13.11,13.15,13.11,13.15,1592800.0,12.3843,12.4221,12.3843,12.4221,1592800.0
2014-03-31 09:40:00,13.15,13.15,13.11,13.12,1304800.0,12.4221,12.4221,12.3843,12.3937,1304800.0
2014-03-31 09:50:00,13.12,13.18,13.12,13.17,1480800.0,12.3937,12.4504,12.3937,12.441,1480800.0
2014-03-31 10:00:00,13.17,13.19,13.15,13.16,1026400.0,12.441,12.4599,12.4221,12.4315,1026400.0
2014-03-31 10:10:00,13.16,13.18,13.13,13.14,1416000.0,12.4315,12.4504,12.4032,12.4126,1416000.0
2014-03-31 10:20:00,13.15,13.16,13.14,13.16,1640800.0,12.4221,12.4315,12.4126,12.4315,1640800.0
2014-03-31 10:30:00,13.16,13.18,13.15,13.15,950400.0,12.4315,12.4504,12.4221,12.4221,950400.0
2014-03-31 10:40:00,13.15,13.17,13.15,13.16,399200.0,12.4221,12.441,12.4221,12.4315,399200.0
2014-03-31 10:50:00,13.16,13.17,13.14,13.16,213600.0,12.4315,12.441,12.4126,12.4315,213600.0
2014-03-31 11:00:00,13.15,13.15,13.12,13.13,461600.0,12.4221,12.4221,12.3937,12.4032,461600.0
2014-03-31 11:10:00,13.13,13.14,13.12,13.13,245600.0,12.4032,12.4126,12.3937,12.4032,245600.0
2014-03-31 11:20:00,13.13,13.13,13.09,13.12,417600.0,12.4032,12.4032,12.3654,12.3937,417600.0
2014-03-31 11:30:00,13.12,13.12,13.1,13.1,144800.0,12.3937,12.3937,12.3748,12.3748,144800.0
2014-03-31 11:40:00,13.11,13.13,13.11,13.12,273600.0,12.3843,12.4032,12.3843,12.3937,273600.0
2014-03-31 11:50:00,13.12,13.14,13.12,13.13,188800.0,12.3937,12.4126,12.3937,12.4032,188800.0
2014-03-31 12:00:00,13.13,13.17,13.13,13.17,255200.0,12.4032,12.441,12.4032,12.441,255200.0
2014-03-31 12:10:00,13.17,13.19,13.16,13.19,624000.0,12.441,12.4599,12.4315,12.4599,624000.0
2014-03-31 12:20:00,13.18,13.2,13.18,13.19,913600.0,12.4504,12.4693,12.4504,12.4599,913600.0
2014-03-31 12:30:00,13.19,13.2,13.18,13.18,851200.0,12.4599,12.4693,12.4504,12.4504,851200.0
2014-03-31 12:40:00,13.18,13.18,13.17,13.18,149600.0,12.4504,12.4504,12.441,12.4504,149600.0
2014-03-31 12:50:00,13.18,13.19,13.17,13.18,83200.0,12.4504,12.4599,12.441,12.4504,83200.0
2014-03-31 13:00:00,13.19,13.19,13.18,13.18,164000.0,12.4599,12.4599,12.4504,12.4504,164000.0
2014-03-31 13:10:00,13.19,13.19,13.17,13.18,109600.0,12.4599,12.4599,12.441,12.4504,109600.0
2014-03-31 13:20:00,13.18,13.18,13.16,13.17,437600.0,12.4504,12.4504,12.4315,12.441,437600.0
2014-03-31 13:30:00,13.17,13.18,13.15,13.15,110400.0,12.441,12.4504,12.4221,12.4221,110400.0
2014-03-31 13:40:00,13.15,13.16,13.15,13.15,128800.0,12.4221,12.4315,12.4221,12.4221,128800.0
2014-03-31 13:50:00,13.15,13.15,13.12,13.13,315200.0,12.4221,12.4221,12.3937,12.4032,315200.0
2014-03-31 14:00:00,13.13,13.16,13.13,13.16,261600.0,12.4032,12.4315,12.4032,12.4315,261600.0
2014-03-31 14:10:00,13.16,13.18,13.15,13.16,330400.0,12.4315,12.4504,12.4221,12.4315,330400.0
2014-03-31 14:20:00,13.16,13.16,13.15,13.16,198400.0,12.4315,12.4315,12.4221,12.4315,198400.0
2014-03-31 14:30:00,13.16,13.17,13.15,13.17,236800.0,12.4315,12.441,12.4221,12.441,236800.0
2014-03-31 14:40:00,13.17,13.17,13.16,13.17,404000.0,12.441,12.441,12.4315,12.441,404000.0
2014-03-31 14:50:00,13.17,13.18,13.17,13.17,186400.0,12.441,12.4504,12.441,12.441,186400.0
2014-03-31 15:00:00,13.17,13.17,13.15,13.16,618400.0,12.441,12.441,12.4221,12.4315,618400.0
2014-03-31 15:10:00,13.16,13.17,13.15,13.16,190400.0,12.4315,12.441,12.4221,12.4315,190400.0
2014-03-31 15:20:00,13.16,13.18,13.16,13.18,507200.0,12.4315,12.4504,12.4315,12.4504,507200.0
2014-03-31 15:30:00,13.18,13.2,13.17,13.18,742400.0,12.4504,12.4693,12.441,12.4504,742400.0
2014-03-31 15:40:00,13.19,13.19,13.15,13.15,631200.0,12.4599,12.4599,12.4221,12.4221,631200.0
2014-03-31 15:50:00,13.16,13.17,13.15,13.17,1591200.0,12.4315,12.441,12.4221,12.441,1591200.0
2014-04-01 09:30:00,13.25,13.29,13.24,13.26,1376000.0,12.5165,12.5543,12.5071,12.526,1376000.0
2014-04-01 09:40:00,13.26,13.3,13.25,13.29,1470400.0,12.526,12.5638,12.5165,12.5543,1470400.0
2014-04-01 09:50:00,13.3,13.3,13.29,13.3,1647200.0,12.5638,12.5638,12.5543,12.5638,1647200.0
2014-04-01 10:00:00,13.3,13.34,13.3,13.33,2164800.0,12.5638,12.6016,12.5638,12.5921,2164800.0
2014-04-01 10:10:00,13.33,13.34,13.3,13.32,1221600.0,12.5921,12.6016,12.5638,12.5827,1221600.0
2014-04-01 10:20:00,13.31,13.32,13.3,13.31,703200.0,12.5732,12.5827,12.5638,12.5732,703200.0
2014-04-01 10:30:00,13.31,13.33,13.3,13.3,747200.0,12.5732,12.5921,12.5638,12.5638,747200.0
2014-04-01 10:40:00,13.3,13.31,13.27,13.27,591200.0,12.5638,12.5732,12.5354,12.5354,591200.0
2014-04-01 10:50:00,13.27,13.28,13.26,13.28,487200.0,12.5354,12.5449,12.526,12.5449,487200.0
2014-04-01 11:00:00,13.27,13.28,13.26,13.27,344800.0,12.5354,12.5449,12.526,12.5354,344800.0
2014-04-01 11:10:00,13.27,13.28,13.25,13.26,427200.0,12.5354,12.5449,12.5165,12.526,427200.0
2014-04-01 11:20:00,13.26,13.27,13.25,13.26,338400.0,12.526,12.5354,12.5165,12.526,338400.0
2014-04-01 11:30:00,13.26,13.29,13.26,13.28,334400.0,12.526,12.5543,12.526,12.5449,334400.0
2014-04-01 11:40:00,13.28,13.28,13.27,13.27,175200.0,12.5449,12.5449,12.5354,12.5354,175200.0
2014-04-01 11:50:00,13.27,13.28,13.24,13.25,379200.0,12.5354,12.5449,12.5071,12.5165,379200.0
2014-04-01 12:00:00,13.25,13.25,13.22,13.24,694400.0,12.5165,12.5165,12.4882,12.5071,694400.0
2014-04-01 12:10:00,13.24,13.26,13.24,13.26,292000.0,12.5071,12.526,12.5071,12.526,292000.0
2014-04-01 12:20:00,13.26,13.27,13.26,13.26,234400.0,12.526,12.5354,12.526,12.526,234400.0
2014-04-01 12:30:00,13.26,13.27,13.26,13.27,98400.0,12.526,12.5354,12.526,12.5354,98400.0
2014-04-01 12:40:00,13.27,13.28,13.27,13.27,341600.0,12.5354,12.5449,12.5354,12.5354,341600.0
2014-04-01 12:50:00,13.27,13.27,13.26,13.27,73600.0,12.5354,12.5354,12.526,12.5354,73600.0
2014-04-01 13:00:00,13.26,13.26,13.24,13.24,228800.0,12.526,12.526,12.5071,12.5071,228800.0
2014-04-01 13:10:00,13.24,13.26,13.24,13.24,112800.0,12.5071,12.526,12.5071,12.5071,112800.0
2014-04-01 13:20:00,13.25,13.26,13.24,13.26,77600.0,12.5165,12.526,12.5071,12.526,77600.0
2014-04-01 13:30:00,13.26,13.26,13.25,13.26,553600.0,12.526,12.526,12.5165,12.526,553600.0
2014-04-01 13:40:00,13.27,13.28,13.27,13.28,494400.0,12.5354,12.5449,12.5354,12.5449,494400.0
2014-04-01 13:50:00,13.28,13.29,13.27,13.28,157600.0,12.5449,12.5543,12.5354,12.5449,157600.0
2014-04-01 14:00:00,13.29,13.3,13.28,13.3,408800.0,12.5543,12.5638,12.5449,12.5638,408800.0
2014-04-01 14:10:00,13.3,13.31,13.29,13.29,189600.0,12.5638,12.5732,12.5543,12.5543,189600.0
2014-04-01 14:20:00,13.29,13.31,13.29,13.3,91200.0,12.5543,12.5732,12.5543,12.5638,91200.0
2014-04-01 14:30:00,13.3,13.3,13.29,13.29,269600.0,12.5638,12.5638,12.5543,12.5543,269600.0
2014-04-01 14:40:00,13.29,13.3,13.29,13.3,192000.0,12.5543,12.5638,12.5543,12.5638,192000.0
2014-04-01 14:50:00,13.3,13.31,13.3,13.3,149600.0,12.5638,12.5732,12.5638,12.5638,149600.0
2014-04-01 15:00:00,13.3,13.31,13.29,13.3,271200.0,12.5638,12.5732,12.5543,12.5638,271200.0
2014-04-01 15:10:00,13.3,13.31,13.29,13.31,432000.0,12.5638,12.5732,12.5543,12.5732,432000.0
2014-04-01 15:20:00,13.31,13.32,13.31,13.32,560000.0,12.5732,12.5827,12.5732,12.5827,560000.0
2014-04-01 15:30:00,13.32,13.32,13.3,13.31,415200.0,12.5827,12.5827,12.5638,12.5732,415200.0
2014-04-01 15:40:00,13.31,13.34,13.31,13.34,677600.0,12.5732,12.6016,12.5732,12.6016,677600.0
2014-04-01 15:50:00,13.34,13.35,13.34,13.34,1292800.0,12.6016,12.611,12.6016,12.6016,1292800.0
2014-04-02 09:30:00,13.37,13.38,13.32,13.34,1763200.0,12.6299,12.6393,12.5827,12.6016,1763200.0
2014-04-02 09:40:00,13.34,13.38,13.34,13.38,993600.0,12.6016,12.6393,12.6016,12.6393,993600.0
2014-04-02 09:50:00,13.38,13.38,13.34,13.34,726400.0,12.6393,12.6393,12.6016,12.6016,726400.0
2014-04-02 10:00:00,13.35,13.38,13.34,13.38,1253600.0,12.611,12.6393,12.6016,12.6393,1253600.0
2014-04-02 10:10:00,13.38,13.38,13.34,13.36,552800.0,12.6393,12.6393,12.6016,12.6205,552800.0
2014-04-02 10:20:00,13.36,13.4,13.36,13.4,484000.0,12.6205,12.6582,12.6205,12.6582,484000.0
2014-04-02 10:30:00,13.4,13.41,13.39,13.4,786400.0,12.6582,12.6677,12.6488,12.6582,786400.0
2014-04-02 10:40:00,13.4,13.42,13.4,13.4,496000.0,12.6582,12.6771,12.6582,12.6582,496000.0
2014-04-02 10:50:00,13.4,13.42,13.4,13.41,316000.0,12.6582,12.6771,12.6582,12.6677,316000.0
2014-04-02 11:00:00,13.41,13.43,13.41,13.41,470400.0,12.6677,12.6866,12.6677,12.6677,470400.0
2014-04-02 11:10:00,13.41,13.42,13.38,13.4,1614400.0,12.6677,12.6771,12.6393,12.6582,1614400.0
2014-04-02 11:20:00,13.4,13.42,13.4,13.4,505600.0,12.6582,12.6771,12.6582,12.6582,505600.0
2014-04-02 11:30:00,13.4,13.41,13.38,13.4,516800.0,12.6582,12.6677,12.6393,12.6582,516800.0
2014-04-02 11:40:00,13.4,13.4,13.39,13.4,150400.0,12.6582,12.6582,12.6488,12.6582,150400.0
2014-04-02 11:50:00,13.4,13.42,13.4,13.42,306400.0,12.6582,12.6771,12.6582,12.6771,306400.0
2014-04-02 12:00:00,13.42,13.42,13.39,13.4,331200.0,12.6771,12.6771,12.6488,12.6582,331200.0
2014-04-02 12:10:00,13.4,13.42,13.4,13.42,336800.0,12.6582,12.6771,12.6582,12.6771,336800.0
2014-04-02 12:20:00,13.41,13.43,13.41,13.42,385600.0,12.6677,12.6866,12.6677,12.6771,385600.0
2014-04-02 12:30:00,13.42,13.43,13.41,13.42,1370400.0,12.6771,12.6866,12.6677,12.6771,1370400.0
2014-04-02 12:40:00,13.42,13.42,13.41,13.41,131200.0,12.6771,12.6771,12.6677,12.6677,131200.0
2014-04-02 12:50:00,13.41,13.42,13.41,13.41,209600.0,12.6677,12.6771,12.6677,12.6677,209600.0
2014-04-02 13:00:00,13.41,13.41,13.4,13.4,180800.0,12.6677,12.6677,12.6582,12.6582,180800.0
2014-04-02 13:10:00,13.4,13.4,13.39,13.4,77600.0,12.6582,12.6582,12.6488,12.6582,77600.0
2014-04-02 13:20:00,13.4,13.4,13.37,13.38,408000.0,12.6582,12.6582,12.6299,12.6393,408000.0
2014-04-02 13:30:00,13.38,13.39,13.37,13.37,171200.0,12.6393,12.6488,12.6299,12.6299,171200.0
2014-04-02 13:40:00,13.37,13.38,13.35,13.36,287200.0,12.6299,12.6393,12.611,12.6205,287200.0
2014-04-02 13:50:00,13.36,13.37,13.36,13.37,400800.0,12.6205,12.6299,12.6205,12.6299,400800.0
2014-04-02 14:00:00,13.37,13.39,13.37,13.38,494400.0,12.6299,12.6488,12.6299,12.6393,494400.0
2014-04-02 14:10:00,13.38,13.4,13.38,13.39,316000.0,12.6393,12.6582,12.6393,12.6488,316000.0
2014-04-02 14:20:00,13.39,13.39,13.37,13.37,522400.0,12.6488,12.6488,12.6299,12.6299,522400.0
2014-04-02 14:30:00,13.37,13.38,13.36,13.37,460800.0,12.6299,12.6393,12.6205,12.6299,460800.0
2014-04-02 14:40:00,13.38,13.38,13.37,13.38,240000.0,12.6393,12.6393,12.6299,12.6393,240000.0
2014-04-02 14:50:00,13.38,13.4,13.37,13.4,298400.0,12.6393,12.6582,12.6299,12.6582,298400.0
2014-04-02 15:00:00,13.4,13.4,13.4,13.4,262400.0,12.6582,12.6582,12.6582,12.6582,262400.0
2014-04-02 15:10:00,13.4,13.42,13.4,13.42,371200.0,12.6582,12.6771,12.6582,12.6771,371200.0
2014-04-02 15:20:00,13.41,13.45,13.4,13.45,716800.0,12.6677,12.7055,12.6582,12.7055,716800.0
2014-04-02 15:30:00,13.45,13.46,13.43,13.45,970400.0,12.7055,12.7149,12.6866,12.7055,970400.0
2014-04-02 15:40:00,13.45,13.46,13.44,13.44,1098400.0,12.7055,12.7149,12.696,12.696,1098400.0
2014-04-02 15:50:00,13.44,13.45,13.43,13.43,967200.0,12.696,12.7055,12.6866,12.6866,967200.0
2014-04-03 09:30:00,13.47,13.47,13.44,13.46,742400.0,12.7244,12.7244,12.696,12.7149,742400.0
2014-04-03 09:40:00,13.45,13.47,13.44,13.45,827200.0,12.7055,12.7244,12.696,12.7055,827200.0
2014-04-03 09:50:00,13.44,13.47,13.43,13.47,881600.0,12.696,12.7244,12.6866,12.7244,881600.0
2014-04-03 10:00:00,13.46,13.47,13.42,13.43,659200.0,12.7149,12.7244,12.6771,12.6866,659200.0
2014-04-03 10:10:00,13.43,13.44,13.42,13.44,469600.0,12.6866,12.696,12.6771,12.696,469600.0
2014-04-03 10:20:00,13.44,13.45,13.4,13.4,513600.0,12.696,12.7055,12.6582,12.6582,513600.0
2014-04-03 10:30:00,13.41,13.41,13.38,13.38,844800.0,12.6677,12.6677,12.6393,12.6393,844800.0
2014-04-03 10:40:00,13.38,13.4,13.38,13.4,692000.0,12.6393,12.6582,12.6393,12.6582,692000.0
2014-04-03 10:50:00,13.4,13.41,13.38,13.41,659200.0,12.6582,12.6677,12.6393,12.6677,659200.0
2014-04-03 11:00:00,13.41,13.42,13.4,13.41,386400.0,12.6677,12.6771,12.6582,12.6677,386400.0
2014-04-03 11:10:00,13.41,13.42,13.39,13.41,121600.0,12.6677,12.6771,12.6488,12.6677,121600.0
2014-04-03 11:20:00,13.4,13.4,13.38,13.38,331200.0,12.6582,12.6582,12.6393,12.6393,331200.0
2014-04-03 11:30:00,13.39,13.39,13.37,13.39,391200.0,12.6488,12.6488,12.6299,12.6488,391200.0
2014-04-03 11:40:00,13.39,13.4,13.37,13.38,306400.0,12.6488,12.6582,12.6299,12.6393,306400.0
2014-04-03 11:50:00,13.38,13.39,13.37,13.38,145600.0,12.6393,12.6488,12.6299,12.6393,145600.0
2014-04-03 12:00:00,13.37,13.39,13.37,13.38,473600.0,12.6299,12.6488,12.6299,12.6393,473600.0
2014-04-03 12:10:00,13.39,13.39,13.36,13.37,524000.0,12.6488,12.6488,12.6205,12.6299,524000.0
2014-04-03 12:20:00,13.37,13.38,13.37,13.37,259200.0,12.6299,12.6393,12.6299,12.6299,259200.0
2014-04-03 12:30:00,13.37,13.37,13.34,13.35,440000.0,12.6299,12.6299,12.6016,12.611,440000.0
2014-04-03 12:40:00,13.34,13.36,13.34,13.34,621600.0,12.6016,12.6205,12.6016,12.6016,621600.0
2014-04-03 12:50:00,13.34,13.37,13.34,13.35,283200.0,12.6016,12.6299,12.6016,12.611,283200.0
2014-04-03 13:00:00,13.35,13.37,13.35,13.36,270400.0,12.611,12.6299,12.611,12.6205,270400.0
2014-04-03 13:10:00,13.36,13.38,13.35,13.37,309600.0,12.6205,12.6393,12.611,12.6299,309600.0
2014-04-03 13:20:00,13.37,13.39,13.37,13.39,624000.0,12.6299,12.6488,12.6299,12.6488,624000.0
2014-04-03 13:30:00,13.39,13.39,13.38,13.38,416800.0,12.6488,12.6488,12.6393,12.6393,416800.0
2014-04-03 13:40:00,13.39,13.41,13.39,13.4,389600.0,12.6488,12.6677,12.6488,12.6582,389600.0
2014-04-03 13:50:00,13.4,13.4,13.38,13.38,736800.0,12.6582,12.6582,12.6393,12.6393,736800.0
2014-04-03 14:00:00,13.38,13.39,13.37,13.38,393600.0,12.6393,12.6488,12.6299,12.6393,393600.0
2014-04-03 14:10:00,13.38,13.38,13.37,13.38,198400.0,12.6393,12.6393,12.6299,12.6393,198400.0
2014-04-03 14:20:00,13.38,13.38,13.36,13.36,392000.0,12.6393,12.6393,12.6205,12.6205,392000.0
2014-04-03 14:30:00,13.36,13.36,13.31,13.32,1072800.0,12.6205,12.6205,12.5732,12.5827,1072800.0
2014-04-03 14:40:00,13.31,13.34,13.31,13.34,742400.0,12.5732,12.6016,12.5732,12.6016,742400.0
2014-04-03 14:50:00,13.34,13.36,13.33,13.36,1025600.0,12.6016,12.6205,12.5921,12.6205,1025600.0
2014-04-03 15:00:00,13.36,13.36,13.35,13.36,608000.0,12.6205,12.6205,12.611,12.6205,608000.0
2014-04-03 15:10:00,13.36,13.37,13.35,13.37,535200.0,12.6205,12.6299,12.611,12.6299,535200.0
2014-04-03 15:20:00,13.37,13.4,13.36,13.4,697600.0,12.6299,12.6582,12.6205,12.6582,697600.0
2014-04-03 15:30:00,13.39,13.41,13.39,13.41,817600.0,12.6488,12.6677,12.6488,12.6677,817600.0
2014-04-03 15:40:00,13.41,13.42,13.4,13.42,1119200.0,12.6677,12.6771,12.6582,12.6771,1119200.0
2014-04-03 15:50:00,13.42,13.42,13.39,13.39,2073600.0,12.6771,12.6771,12.6488,12.6488,2073600.0
2014-04-04 09:30:00,13.54,13.54,13.48,13.49,2092800.0,12.7905,12.7905,12.7338,12.7433,2092800.0
2014-04-04 09:40:00,13.48,13.48,13.4,13.42,2604800.0,12.7338,12.7338,12.6582,12.6771,2604800.0
2014-04-04 09:50:00,13.42,13.45,13.4,13.44,1759200.0,12.6771,12.7055,12.6582,12.696,1759200.0
2014-04-04 10:00:00,13.44,13.5,13.44,13.5,935200.0,12.696,12.7527,12.696,12.7527,935200.0
2014-04-04 10:10:00,13.5,13.52,13.47,13.48,1580800.0,12.7527,12.7716,12.7244,12.7338,1580800.0
2014-04-04 10:20:00,13.48,13.49,13.44,13.48,1018400.0,12.7338,12.7433,12.696,12.7338,1018400.0
2014-04-04 10:30:00,13.48,13.52,13.47,13.48,1369600.0,12.7338,12.7716,12.7244,12.7338,1369600.0
2014-04-04 10:40:00,13.49,13.49,13.45,13.46,940000.0,12.7433,12.7433,12.7055,12.7149,940000.0
2014-04-04 10:50:00,13.46,13.48,13.44,13.45,830400.0,12.7149,12.7338,12.696,12.7055,830400.0
2014-04-04 11:00:00,13.45,13.45,13.36,13.37,1023200.0,12.7055,12.7055,12.6205,12.6299,1023200.0
2014-04-04 11:10:00,13.36,13.39,13.36,13.36,712000.0,12.6205,12.6488,12.6205,12.6205,712000.0
2014-04-04 11:20:00,13.36,13.38,13.33,13.35,626400.0,12.6205,12.6393,12.5921,12.611,626400.0
2014-04-04 11:30:00,13.35,13.38,13.34,13.35,576800.0,12.611,12.6393,12.6016,12.611,576800.0
2014-04-04 11:40:00,13.35,13.35,13.26,13.28,2576800.0,12.611,12.611,12.526,12.5449,2576800.0
2014-04-04 11:50:00,13.28,13.31,13.27,13.3,1955200.0,12.5449,12.5732,12.5354,12.5638,1955200.0
2014-04-04 12:00:00,13.3,13.3,13.21,13.23,1695200.0,12.5638,12.5638,12.4788,12.4977,1695200.0
2014-04-04 12:10:00,13.23,13.25,13.2,13.24,1286400.0,12.4977,12.5165,12.4693,12.5071,1286400.0
2014-04-04 12:20:00,13.24,13.27,13.24,13.24,1628800.0,12.5071,12.5354,12.5071,12.5071,1628800.0
2014-04-04 12:30:00,13.25,13.27,13.24,13.25,1315200.0,12.5165,12.5354,12.5071,12.5165,1315200.0
2014-04-04 12:40:00,13.25,13.25,13.19,13.21,1140800.0,12.5165,12.5165,12.4599,12.4788,1140800.0
2014-04-04 12:50:00,13.21,13.21,13.16,13.18,948800.0,12.4788,12.4788,12.4315,12.4504,948800.0
2014-04-04 13:00:00,13.18,13.2,13.15,13.19,938400.0,12.4504,12.4693,12.4221,12.4599,938400.0
2014-04-04 13:10:00,13.2,13.23,13.19,13.22,2023200.0,12.4693,12.4977,12.4599,12.4882,2023200.0
2014-04-04 13:20:00,13.22,13.22,13.18,13.18,1268000.0,12.4882,12.4882,12.4504,12.4504,1268000.0
2014-04-04 13:30:00,13.18,13.19,13.15,13.18,1559200.0,12.4504,12.4599,12.4221,12.4504,1559200.0
2014-04-04 13:40:00,13.18,13.18,13.15,13.16,1504800.0,12.4504,12.4504,12.4221,12.4315,1504800.0
2014-04-04 13:50:00,13.16,13.18,13.14,13.15,1215200.0,12.4315,12.4504,12.4126,12.4221,1215200.0
2014-04-04 14:00:00,13.15,13.17,13.12,13.12,2362400.0,12.4221,12.441,12.3937,12.3937,2362400.0
2014-04-04 14:10:00,13.12,13.17,13.11,13.15,1859200.0,12.3937,12.441,12.3843,12.4221,1859200.0
2014-04-04 14:20:00,13.15,13.16,13.11,13.11,741600.0,12.4221,12.4315,12.3843,12.3843,741600.0
2014-04-04 14:30:00,13.11,13.13,13.06,13.06,1080000.0,12.3843,12.4032,12.3371,12.3371,1080000.0
2014-04-04 14:40:00,13.07,13.08,13.03,13.07,1262400.0,12.3465,12.356,12.3087,12.3465,1262400.0
2014-04-04 14:50:00,13.07,13.1,13.07,13.1,1256000.0,12.3465,12.3748,12.3465,12.3748,1256000.0
2014-04-04 15:00:00,13.1,13.1,13.05,13.06,759200.0,12.3748,12.3748,12.3276,12.3371,759200.0
2014-04-04 15:10:00,13.07,13.12,13.06,13.12,703200.0,12.3465,12.3937,12.3371,12.3937,703200.0
2014-04-04 15:20:00,13.12,13.14,13.11,13.13,801600.0,12.3937,12.4126,12.3843,12.4032,801600.0
2014-04-04 15:30:00,13.13,13.13,13.09,13.1,558400.0,12.4032,12.4032,12.3654,12.3748,558400.0
2014-04-04 15:40:00,13.1,13.11,13.07,13.1,1482400.0,12.3748,12.3843,12.3465,12.3748,1482400.0
2014-04-04 15:50:00,13.1,13.1,13.06,13.08,1590400.0,12.3748,12.3748,12.3371,12.356,1590400.0
2014-04-07 09:30:00,13.01,13.03,12.95,12.96,4024800.0,12.2898,12.3087,12.2332,12.2426,4024800.0
2014-04-07 09:40:00,12.96,12.97,12.91,12.94,2297600.0,12.2426,12.252,12.1954,12.2237,2297600.0
2014-04-07 09:50:00,12.93,13.02,12.93,13.02,2356800.0,12.2143,12.2993,12.2143,12.2993,2356800.0
2014-04-07 10:00:00,13.02,13.02,12.98,13.01,1354400.0,12.2993,12.2993,12.2615,12.2898,1354400.0
2014-04-07 10:10:00,13.02,13.05,12.99,13.02,1583200.0,12.2993,12.3276,12.2709,12.2993,1583200.0
2014-04-07 10:20:00,13.01,13.02,12.97,12.97,775200.0,12.2898,12.2993,12.252,12.252,775200.0
2014-04-07 10:30:00,12.97,13.0,12.93,12.94,1963200.0,12.252,12.2804,12.2143,12.2237,1963200.0
2014-04-07 10:40:00,12.94,12.96,12.92,12.93,1846400.0,12.2237,12.2426,12.2048,12.2143,1846400.0
2014-04-07 10:50:00,12.93,12.93,12.9,12.92,1488800.0,12.2143,12.2143,12.1859,12.2048,1488800.0
2014-04-07 11:00:00,12.92,12.96,12.91,12.94,1512800.0,12.2048,12.2426,12.1954,12.2237,1512800.0
2014-04-07 11:10:00,12.93,12.94,12.92,12.94,688000.0,12.2143,12.2237,12.2048,12.2237,688000.0
2014-04-07 11:20:00,12.93,12.94,12.9,12.91,999200.0,12.2143,12.2237,12.1859,12.1954,999200.0
2014-04-07 11:30:00,12.91,12.94,12.9,12.92,952800.0,12.1954,12.2237,12.1859,12.2048,952800.0
2014-04-07 11:40:00,12.92,12.92,12.89,12.89,934400.0,12.2048,12.2048,12.1765,12.1765,934400.0
2014-04-07 11:50:00,12.89,12.89,12.85,12.85,2105600.0,12.1765,12.1765,12.1387,12.1387,2105600.0
2014-04-07 12:00:00,12.85,12.87,12.83,12.83,1513600.0,12.1387,12.1576,12.1198,12.1198,1513600.0
2014-04-07 12:10:00,12.83,12.84,12.79,12.79,2412000.0,12.1198,12.1292,12.082,12.082,2412000.0
2014-04-07 12:20:00,12.79,12.83,12.79,12.81,1951200.0,12.082,12.1198,12.082,12.1009,1951200.0
2014-04-07 12:30:00,12.81,12.85,12.8,12.84,1240800.0,12.1009,12.1387,12.0915,12.1292,1240800.0
2014-04-07 12:40:00,12.84,12.85,12.82,12.82,1148800.0,12.1292,12.1387,12.1103,12.1103,1148800.0
2014-04-07 12:50:00,12.82,12.85,12.82,12.84,778400.0,12.1103,12.1387,12.1103,12.1292,778400.0
2014-04-07 13:00:00,12.84,12.85,12.79,12.79,1136800.0,12.1292,12.1387,12.082,12.082,1136800.0
2014-04-07 13:10:00,12.79,12.8,12.77,12.79,669600.0,12.082,12.0915,12.0631,12.082,669600.0
2014-04-07 13:20:00,12.79,12.82,12.79,12.79,520800.0,12.082,12.1103,12.082,12.082,520800.0
2014-04-07 13:30:00,12.79,12.8,12.76,12.77,539200.0,12.082,12.0915,12.0537,12.0631,539200.0
2014-04-07 13:40:00,12.76,12.79,12.76,12.78,614400.0,12.0537,12.082,12.0537,12.0726,614400.0
2014-04-07 13:50:00,12.78,12.79,12.76,12.77,399200.0,12.0726,12.082,12.0537,12.0631,399200.0
2014-04-07 14:00:00,12.77,12.8,12.76,12.78,522400.0,12.0631,12.0915,12.0537,12.0726,522400.0
2014-04-07 14:10:00,12.79,12.79,12.75,12.75,581600.0,12.082,12.082,12.0442,12.0442,581600.0
2014-04-07 14:20:00,12.75,12.76,12.74,12.76,755200.0,12.0442,12.0537,12.0348,12.0537,755200.0
2014-04-07 14:30:00,12.75,12.76,12.74,12.76,396000.0,12.0442,12.0537,12.0348,12.0537,396000.0
2014-04-07 14:40:00,12.76,12.81,12.76,12.81,1367200.0,12.0537,12.1009,12.0537,12.1009,1367200.0
2014-04-07 14:50:00,12.81,12.86,12.81,12.83,997600.0,12.1009,12.1481,12.1009,12.1198,997600.0
2014-04-07 15:00:00,12.84,12.85,12.81,12.84,528000.0,12.1292,12.1387,12.1009,12.1292,528000.0
2014-04-07 15:10:00,12.84,12.88,12.83,12.88,912800.0,12.1292,12.167,12.1198,12.167,912800.0
2014-04-07 15:20:00,12.88,12.89,12.86,12.89,652800.0,12.167,12.1765,12.1481,12.1765,652800.0
2014-04-07 15:30:00,12.89,12.89,12.85,12.86,759200.0,12.1765,12.1765,12.1387,12.1481,759200.0
2014-04-07 15:40:00,12.85,12.85,12.81,12.82,1281600.0,12.1387,12.1387,12.1009,12.1103,1281600.0
2014-04-07 15:50:00,12.82,12.82,12.78,12.78,2485600.0,12.1103,12.1103,12.0726,12.0726,2485600.0
2014-04-08 09:30:00,12.77,12.83,12.75,12.83,2302400.0,12.0631,12.1198,12.0442,12.1198,2302400.0
2014-04-08 09:40:00,12.83,12.84,12.79,12.79,1672800.0,12.1198,12.1292,12.082,12.082,1672800.0
2014-04-08 09:50:00,12.79,12.81,12.75,12.77,2398400.0,12.082,12.1009,12.0442,12.0631,2398400.0
2014-04-08 10:00:00,12.77,12.82,12.77,12.8,937600.0,12.0631,12.1103,12.0631,12.0915,937600.0
2014-04-08 10:10:00,12.8,12.8,12.76,12.76,1360000.0,12.0915,12.0915,12.0537,12.0537,1360000.0
2014-04-08 10:20:00,12.76,12.77,12.68,12.68,2596800.0,12.0537,12.0631,11.9781,11.9781,2596800.0
2014-04-08 10:30:00,12.69,12.77,12.68,12.76,1697600.0,11.9875,12.0631,11.9781,12.0537,1697600.0
2014-04-08 10:40:00,12.77,12.8,12.75,12.78,1175200.0,12.0631,12.0915,12.0442,12.0726,1175200.0
2014-04-08 10:50:00,12.78,12.83,12.78,12.81,1065600.0,12.0726,12.1198,12.0726,12.1009,1065600.0
2014-04-08 11:00:00,12.81,12.87,12.81,12.87,990400.0,12.1009,12.1576,12.1009,12.1576,990400.0
2014-04-08 11:10:00,12.87,12.9,12.84,12.89,1184000.0,12.1576,12.1859,12.1292,12.1765,1184000.0
2014-04-08 11:20:00,12.89,12.9,12.87,12.88,782400.0,12.1765,12.1859,12.1576,12.167,782400.0
2014-04-08 11:30:00,12.88,12.88,12.85,12.86,308800.0,12.167,12.167,12.1387,12.1481,308800.0
2014-04-08 11:40:00,12.86,12.86,12.83,12.84,368800.0,12.1481,12.1481,12.1198,12.1292,368800.0
2014-04-08 11:50:00,12.84,12.88,12.84,12.88,360800.0,12.1292,12.167,12.1292,12.167,360800.0
2014-04-08 12:00:00,12.88,12.89,12.86,12.87,347200.0,12.167,12.1765,12.1481,12.1576,347200.0
2014-04-08 12:10:00,12.88,12.9,12.87,12.89,282400.0,12.167,12.1859,12.1576,12.1765,282400.0
2014-04-08 12:20:00,12.9,12.9,12.88,12.89,164800.0,12.1859,12.1859,12.167,12.1765,164800.0
2014-04-08 12:30:00,12.9,12.9,12.88,12.88,229600.0,12.1859,12.1859,12.167,12.167,229600.0
2014-04-08 12:40:00,12.88,12.88,12.86,12.86,359200.0,12.167,12.167,12.1481,12.1481,359200.0
2014-04-08 12:50:00,12.86,12.86,12.85,12.85,411200.0,12.1481,12.1481,12.1387,12.1387,411200.0
2014-04-08 13:00:00,12.85,12.86,12.85,12.85,359200.0,12.1387,12.1481,12.1387,12.1387,359200.0
2014-04-08 13:10:00,12.86,12.9,12.86,12.89,264800.0,12.1481,12.1859,12.1481,12.1765,264800.0
2014-04-08 13:20:00,12.89,12.93,12.89,12.92,490400.0,12.1765,12.2143,12.1765,12.2048,490400.0
2014-04-08 13:30:00,12.92,12.92,12.9,12.91,254400.0,12.2048,12.2048,12.1859,12.1954,254400.0
2014-04-08 13:40:00,12.91,12.92,12.88,12.89,452800.0,12.1954,12.2048,12.167,12.1765,452800.0
2014-04-08 13:50:00,12.89,12.92,12.88,12.92,389600.0,12.1765,12.2048,12.167,12.2048,389600.0
2014-04-08 14:00:00,12.92,12.92,12.86,12.86,805600.0,12.2048,12.2048,12.1481,12.1481,805600.0
2014-04-08 14:10:00,12.87,12.88,12.84,12.85,368000.0,12.1576,12.167,12.1292,12.1387,368000.0
2014-04-08 14:20:00,12.85,12.86,12.83,12.85,616000.0,12.1387,12.1481,12.1198,12.1387,616000.0
2014-04-08 14:30:00,12.85,12.86,12.84,12.84,322400.0,12.1387,12.1481,12.1292,12.1292,322400.0
2014-04-08 14:40:00,12.84,12.86,12.82,12.85,763200.0,12.1292,12.1481,12.1103,12.1387,763200.0
2014-04-08 14:50:00,12.86,12.87,12.85,12.86,427200.0,12.1481,12.1576,12.1387,12.1481,427200.0
2014-04-08 15:00:00,12.86,12.86,12.84,12.85,358400.0,12.1481,12.1481,12.1292,12.1387,358400.0
2014-04-08 15:10:00,12.85,12.87,12.83,12.86,257600.0,12.1387,12.1576,12.1198,12.1481,257600.0
2014-04-08 15:20:00,12.86,12.9,12.86,12.89,448800.0,12.1481,12.1859,12.1481,12.1765,448800.0
2014-04-08 15:30:00,12.89,12.91,12.88,12.91,652800.0,12.1765,12.1954,12.167,12.1954,652800.0
2014-04-08 15:40:00,12.91,12.91,12.89,12.9,607200.0,12.1954,12.1954,12.1765,12.1859,607200.0
2014-04-08 15:50:00,12.9,12.9,12.88,12.89,2310400.0,12.1859,12.1859,12.167,12.1765,2310400.0
2014-04-09 09:30:00,12.96,12.97,12.93,12.96,1636000.0,12.2426,12.252,12.2143,12.2426,1636000.0
2014-04-09 09:40:00,12.96,12.96,12.91,12.91,689600.0,12.2426,12.2426,12.1954,12.1954,689600.0
2014-04-09 09:50:00,12.91,12.95,12.89,12.92,689600.0,12.1954,12.2332,12.1765,12.2048,689600.0
2014-04-09 10:00:00,12.92,12.94,12.9,12.91,400800.0,12.2048,12.2237,12.1859,12.1954,400800.0
2014-04-09 10:10:00,12.9,12.94,12.89,12.93,513600.0,12.1859,12.2237,12.1765,12.2143,513600.0
2014-04-09 10:20:00,12.94,12.97,12.94,12.94,435200.0,12.2237,12.252,12.2237,12.2237,435200.0
2014-04-09 10:30:00,12.94,12.98,12.94,12.95,391200.0,12.2237,12.2615,12.2237,12.2332,391200.0
2014-04-09 10:40:00,12.95,12.97,12.93,12.94,234400.0,12.2332,12.252,12.2143,12.2237,234400.0
2014-04-09 10:50:00,12.94,12.94,12.93,12.93,242400.0,12.2237,12.2237,12.2143,12.2143,242400.0
2014-04-09 11:00:00,12.93,12.93,12.91,12.93,124000.0,12.2143,12.2143,12.1954,12.2143,124000.0
2014-04-09 11:10:00,12.93,12.96,12.92,12.95,218400.0,12.2143,12.2426,12.2048,12.2332,218400.0
2014-04-09 11:20:00,12.95,12.95,12.93,12.94,145600.0,12.2332,12.2332,12.2143,12.2237,145600.0
2014-04-09 11:30:00,12.93,12.96,12.93,12.95,170400.0,12.2143,12.2426,12.2143,12.2332,170400.0
2014-04-09 11:40:00,12.95,12.97,12.95,12.97,122400.0,12.2332,12.252,12.2332,12.252,122400.0
2014-04-09 11:50:00,12.97,12.98,12.97,12.97,298400.0,12.252,12.2615,12.252,12.252,298400.0
2014-04-09 12:00:00,12.97,12.97,12.96,12.96,254400.0,12.252,12.252,12.2426,12.2426,254400.0
2014-04-09 12:10:00,12.97,12.98,12.96,12.97,98400.0,12.252,12.2615,12.2426,12.252,98400.0
2014-04-09 12:20:00,12.98,13.01,12.97,13.0,632000.0,12.2615,12.2898,12.252,12.2804,632000.0
2014-04-09 12:30:00,13.0,13.01,13.0,13.0,335200.0,12.2804,12.2898,12.2804,12.2804,335200.0
2014-04-09 12:40:00,13.0,13.01,13.0,13.01,236000.0,12.2804,12.2898,12.2804,12.2898,236000.0
2014-04-09 12:50:00,13.01,13.01,12.99,12.99,104000.0,12.2898,12.2898,12.2709,12.2709,104000.0
2014-04-09 13:00:00,13.0,13.01,12.99,12.99,196000.0,12.2804,12.2898,12.2709,12.2709,196000.0
2014-04-09 13:10:00,12.99,13.0,12.99,13.0,98400.0,12.2709,12.2804,12.2709,12.2804,98400.0
2014-04-09 13:20:00,12.99,12.99,12.99,12.99,88800.0,12.2709,12.2709,12.2709,12.2709,88800.0
2014-04-09 13:30:00,12.99,12.99,12.97,12.98,321600.0,12.2709,12.2709,12.252,12.2615,321600.0
2014-04-09 13:40:00,12.98,12.99,12.97,12.99,148800.0,12.2615,12.2709,12.252,12.2709,148800.0
2014-04-09 13:50:00,12.99,13.0,12.98,12.98,209600.0,12.2709,12.2804,12.2615,12.2615,209600.0
2014-04-09 14:00:00,12.98,13.09,12.98,13.08,1461600.0,12.2615,12.3654,12.2615,12.356,1461600.0
2014-04-09 14:10:00,13.08,13.11,13.06,13.11,948800.0,12.356,12.3843,12.3371,12.3843,948800.0
2014-04-09 14:20:00,13.1,13.13,13.1,13.12,1116800.0,12.3748,12.4032,12.3748,12.3937,1116800.0
2014-04-09 14:30:00,13.12,13.14,13.11,13.12,794400.0,12.3937,12.4126,12.3843,12.3937,794400.0
2014-04-09 14:40:00,13.12,13.13,13.11,13.11,636000.0,12.3937,12.4032,12.3843,12.3843,636000.0
2014-04-09 14:50:00,13.11,13.11,13.08,13.1,432000.0,12.3843,12.3843,12.356,12.3748,432000.0
2014-04-09 15:00:00,13.09,13.12,13.09,13.11,460000.0,12.3654,12.3937,12.3654,12.3843,460000.0
2014-04-09 15:10:00,13.11,13.13,13.11,13.12,437600.0,12.3843,12.4032,12.3843,12.3937,437600.0
2014-04-09 15:20:00,13.13,13.14,13.11,13.12,336800.0,12.4032,12.4126,12.3843,12.3937,336800.0
2014-04-09 15:30:00,13.13,13.16,13.12,13.15,686400.0,12.4032,12.4315,12.3937,12.4221,686400.0
2014-04-09 15:40:00,13.15,13.17,13.15,13.17,600000.0,12.4221,12.441,12.4221,12.441,600000.0
2014-04-09 15:50:00,13.17,13.17,13.15,13.17,1172800.0,12.441,12.441,12.4221,12.441,1172800.0
2014-04-10 09:30:00,13.16,13.17,13.11,13.14,1390400.0,12.4315,12.441,12.3843,12.4126,1390400.0
2014-04-10 09:40:00,13.14,13.18,13.13,13.13,1282400.0,12.4126,12.4504,12.4032,12.4032,1282400.0
2014-04-10 09:50:00,13.13,13.14,13.1,13.12,1045600.0,12.4032,12.4126,12.3748,12.3937,1045600.0
2014-04-10 10:00:00,13.12,13.12,13.1,13.12,836800.0,12.3937,12.3937,12.3748,12.3937,836800.0
2014-04-10 10:10:00,13.12,13.15,13.08,13.08,766400.0,12.3937,12.4221,12.356,12.356,766400.0
2014-04-10 10:20:00,13.08,13.13,13.08,13.13,688800.0,12.356,12.4032,12.356,12.4032,688800.0
2014-04-10 10:30:00,13.13,13.13,13.1,13.11,596000.0,12.4032,12.4032,12.3748,12.3843,596000.0
2014-04-10 10:40:00,13.1,13.11,13.05,13.06,1016800.0,12.3748,12.3843,12.3276,12.3371,1016800.0
2014-04-10 10:50:00,13.06,13.07,13.02,13.02,1173600.0,12.3371,12.3465,12.2993,12.2993,1173600.0
2014-04-10 11:00:00,13.02,13.02,12.97,12.98,1870400.0,12.2993,12.2993,12.252,12.2615,1870400.0
2014-04-10 11:10:00,12.98,13.01,12.96,12.99,910400.0,12.2615,12.2898,12.2426,12.2709,910400.0
2014-04-10 11:20:00,12.99,13.0,12.93,12.93,1228000.0,12.2709,12.2804,12.2143,12.2143,1228000.0
2014-04-10 11:30:00,12.93,12.97,12.93,12.96,751200.0,12.2143,12.252,12.2143,12.2426,751200.0
2014-04-10 11:40:00,12.96,12.98,12.95,12.96,524000.0,12.2426,12.2615,12.2332,12.2426,524000.0
2014-04-10 11:50:00,12.96,12.97,12.93,12.93,732000.0,12.2426,12.252,12.2143,12.2143,732000.0
2014-04-10 12:00:00,12.93,12.95,12.86,12.86,1494400.0,12.2143,12.2332,12.1481,12.1481,1494400.0
2014-04-10 12:10:00,12.86,12.87,12.82,12.86,1583200.0,12.1481,12.1576,12.1103,12.1481,1583200.0
2014-04-10 12:20:00,12.87,12.87,12.84,12.85,922400.0,12.1576,12.1576,12.1292,12.1387,922400.0
2014-04-10 12:30:00,12.85,12.87,12.84,12.85,326400.0,12.1387,12.1576,12.1292,12.1387,326400.0
2014-04-10 12:40:00,12.85,12.85,12.81,12.83,786400.0,12.1387,12.1387,12.1009,12.1198,786400.0
2014-04-10 12:50:00,12.82,12.83,12.79,12.79,928800.0,12.1103,12.1198,12.082,12.082,928800.0
2014-04-10 13:00:00,12.79,12.82,12.77,12.81,548000.0,12.082,12.1103,12.0631,12.1009,548000.0
2014-04-10 13:10:00,12.81,12.82,12.74,12.75,995200.0,12.1009,12.1103,12.0348,12.0442,995200.0
2014-04-10 13:20:00,12.75,12.75,12.71,12.75,1219200.0,12.0442,12.0442,12.0064,12.0442,1219200.0
2014-04-10 13:30:00,12.75,12.76,12.74,12.75,960800.0,12.0442,12.0537,12.0348,12.0442,960800.0
2014-04-10 13:40:00,12.75,12.77,12.74,12.76,526400.0,12.0442,12.0631,12.0348,12.0537,526400.0
2014-04-10 13:50:00,12.76,12.8,12.74,12.79,1037600.0,12.0537,12.0915,12.0348,12.082,1037600.0
2014-04-10 14:00:00,12.79,12.81,12.78,12.8,732800.0,12.082,12.1009,12.0726,12.0915,732800.0
2014-04-10 14:10:00,12.8,12.82,12.79,12.81,816000.0,12.0915,12.1103,12.082,12.1009,816000.0
2014-04-10 14:20:00,12.8,12.81,12.76,12.77,750400.0,12.0915,12.1009,12.0537,12.0631,750400.0
2014-04-10 14:30:00,12.76,12.76,12.72,12.75,1124000.0,12.0537,12.0537,12.0159,12.0442,1124000.0
2014-04-10 14:40:00,12.75,12.76,12.7,12.71,857600.0,12.0442,12.0537,11.997,12.0064,857600.0
2014-04-10 14:50:00,12.71,12.73,12.69,12.7,922400.0,12.0064,12.0253,11.9875,11.997,922400.0
2014-04-10 15:00:00,12.7,12.7,12.59,12.59,2533600.0,11.997,11.997,11.8931,11.8931,2533600.0
2014-04-10 15:10:00,12.59,12.66,12.58,12.66,2212000.0,11.8931,11.9592,11.8836,11.9592,2212000.0
2014-04-10 15:20:00,12.66,12.66,12.61,12.63,1251200.0,11.9592,11.9592,11.912,11.9309,1251200.0
2014-04-10 15:30:00,12.63,12.67,12.61,12.67,1002400.0,11.9309,11.9687,11.912,11.9687,1002400.0
2014-04-10 15:40:00,12.66,12.7,12.65,12.7,1366400.0,11.9592,11.997,11.9498,11.997,1366400.0
2014-04-10 15:50:00,12.7,12.7,12.61,12.61,2164800.0,11.997,11.997,11.912,11.912,2164800.0
2014-04-11 09:30:00,12.47,12.5,12.43,12.49,4464800.0,11.7797,11.8081,11.7419,11.7986,4464800.0
2014-04-11 09:40:00,12.49,12.54,12.49,12.53,2765600.0,11.7986,11.8458,11.7986,11.8364,2765600.0
2014-04-11 09:50:00,12.53,12.59,12.52,12.55,2219200.0,11.8364,11.8931,11.827,11.8553,2219200.0
2014-04-11 10:00:00,12.55,12.56,12.48,12.49,2474400.0,11.8553,11.8647,11.7892,11.7986,2474400.0
2014-04-11 10:10:00,12.49,12.51,12.43,12.44,1813600.0,11.7986,11.8175,11.7419,11.7514,1813600.0
2014-04-11 10:20:00,12.44,12.51,12.43,12.5,1282400.0,11.7514,11.8175,11.7419,11.8081,1282400.0
2014-04-11 10:30:00,12.5,12.55,12.49,12.52,1320000.0,11.8081,11.8553,11.7986,11.827,1320000.0
2014-04-11 10:40:00,12.52,12.56,12.51,12.55,1140800.0,11.827,11.8647,11.8175,11.8553,1140800.0
2014-04-11 10:50:00,12.55,12.63,12.53,12.61,1415200.0,11.8553,11.9309,11.8364,11.912,1415200.0
2014-04-11 11:00:00,12.61,12.61,12.56,12.57,868800.0,11.912,11.912,11.8647,11.8742,868800.0
2014-04-11 11:10:00,12.57,12.65,12.56,12.63,846400.0,11.8742,11.9498,11.8647,11.9309,846400.0
2014-04-11 11:20:00,12.64,12.64,12.58,12.58,1114400.0,11.9403,11.9403,11.8836,11.8836,1114400.0
2014-04-11 11:30:00,12.59,12.6,12.54,12.57,798400.0,11.8931,11.9025,11.8458,11.8742,798400.0
2014-04-11 11:40:00,12.57,12.58,12.51,12.53,938400.0,11.8742,11.8836,11.8175,11.8364,938400.0
2014-04-11 11:50:00,12.53,12.55,12.52,12.54,511200.0,11.8364,11.8553,11.827,11.8458,511200.0
2014-04-11 12:00:00,12.54,12.58,12.54,12.55,335200.0,11.8458,11.8836,11.8458,11.8553,335200.0
2014-04-11 12:10:00,12.54,12.55,12.5,12.53,784800.0,11.8458,11.8553,11.8081,11.8364,784800.0
2014-04-11 12:20:00,12.53,12.54,12.51,12.52,315200.0,11.8364,11.8458,11.8175,11.827,315200.0
2014-04-11 12:30:00,12.52,12.53,12.52,12.53,260800.0,11.827,11.8364,11.827,11.8364,260800.0
2014-04-11 12:40:00,12.53,12.56,12.53,12.54,268800.0,11.8364,11.8647,11.8364,11.8458,268800.0
2014-04-11 12:50:00,12.54,12.54,12.51,12.53,314400.0,11.8458,11.8458,11.8175,11.8364,314400.0
2014-04-11 13:00:00,12.53,12.53,12.47,12.48,736000.0,11.8364,11.8364,11.7797,11.7892,736000.0
2014-04-11 13:10:00,12.48,12.5,12.47,12.48,344800.0,11.7892,11.8081,11.7797,11.7892,344800.0
2014-04-11 13:20:00,12.47,12.49,12.46,12.47,653600.0,11.7797,11.7986,11.7703,11.7797,653600.0
2014-04-11 13:30:00,12.47,12.48,12.45,12.47,479200.0,11.7797,11.7892,11.7608,11.7797,479200.0
2014-04-11 13:40:00,12.47,12.52,12.47,12.5,804800.0,11.7797,11.827,11.7797,11.8081,804800.0
2014-04-11 13:50:00,12.5,12.51,12.46,12.46,444000.0,11.8081,11.8175,11.7703,11.7703,444000.0
2014-04-11 14:00:00,12.46,12.49,12.46,12.47,763200.0,11.7703,11.7986,11.7703,11.7797,763200.0
2014-04-11 14:10:00,12.47,12.47,12.43,12.44,652000.0,11.7797,11.7797,11.7419,11.7514,652000.0
2014-04-11 14:20:00,12.44,12.45,12.41,12.42,887200.0,11.7514,11.7608,11.723,11.7325,887200.0
2014-04-11 14:30:00,12.42,12.43,12.4,12.4,684800.0,11.7325,11.7419,11.7136,11.7136,684800.0
2014-04-11 14:40:00,12.4,12.41,12.36,12.36,1359200.0,11.7136,11.723,11.6758,11.6758,1359200.0
2014-04-11 14:50:00,12.37,12.43,12.37,12.41,910400.0,11.6853,11.7419,11.6853,11.723,910400.0
2014-04-11 15:00:00,12.41,12.42,12.37,12.42,536000.0,11.723,11.7325,11.6853,11.7325,536000.0
2014-04-11 15:10:00,12.42,12.42,12.4,12.42,457600.0,11.7325,11.7325,11.7136,11.7325,457600.0
2014-04-11 15:20:00,12.42,12.48,12.42,12.45,1089600.0,11.7325,11.7892,11.7325,11.7608,1089600.0
2014-04-11 15:30:00,12.45,12.45,12.42,12.44,694400.0,11.7608,11.7608,11.7325,11.7514,694400.0
2014-04-11 15:40:00,12.44,12.47,12.41,12.43,1592000.0,11.7514,11.7797,11.723,11.7419,1592000.0
2014-04-11 15:50:00,12.43,12.43,12.38,12.38,2416000.0,11.7419,11.7419,11.6947,11.6947,2416000.0
2014-04-14 09:30:00,12.58,12.59,12.52,12.55,1689600.0,11.8836,11.8931,11.827,11.8553,1689600.0
2014-04-14 09:40:00,12.54,12.56,12.49,12.5,1774400.0,11.8458,11.8647,11.7986,11.8081,1774400.0
2014-04-14 09:50:00,12.5,12.53,12.47,12.48,1587200.0,11.8081,11.8364,11.7797,11.7892,1587200.0
2014-04-14 10:00:00,12.49,12.54,12.47,12.53,2532000.0,11.7986,11.8458,11.7797,11.8364,2532000.0
2014-04-14 10:10:00,12.53,12.53,12.49,12.52,2124800.0,11.8364,11.8364,11.7986,11.827,2124800.0
2014-04-14 10:20:00,12.52,12.52,12.49,12.51,1654400.0,11.827,11.827,11.7986,11.8175,1654400.0
2014-04-14 10:30:00,12.51,12.56,12.5,12.55,1879200.0,11.8175,11.8647,11.8081,11.8553,1879200.0
2014-04-14 10:40:00,12.56,12.59,12.55,12.57,2447200.0,11.8647,11.8931,11.8553,11.8742,2447200.0
2014-04-14 10:50:00,12.58,12.62,12.57,12.62,1841600.0,11.8836,11.9214,11.8742,11.9214,1841600.0
2014-04-14 11:00:00,12.62,12.62,12.59,12.59,785600.0,11.9214,11.9214,11.8931,11.8931,785600.0
2014-04-14 11:10:00,12.59,12.6,12.57,12.59,826400.0,11.8931,11.9025,11.8742,11.8931,826400.0
2014-04-14 11:20:00,12.59,12.59,12.58,12.58,460800.0,11.8931,11.8931,11.8836,11.8836,460800.0
2014-04-14 11:30:00,12.59,12.62,12.59,12.62,358400.0,11.8931,11.9214,11.8931,11.9214,358400.0
2014-04-14 11:40:00,12.62,12.62,12.6,12.6,372000.0,11.9214,11.9214,11.9025,11.9025,372000.0
2014-04-14 11:50:00,12.6,12.61,12.57,12.58,411200.0,11.9025,11.912,11.8742,11.8836,411200.0
2014-04-14 12:00:00,12.58,12.58,12.56,12.58,279200.0,11.8836,11.8836,11.8647,11.8836,279200.0
2014-04-14 12:10:00,12.58,12.61,12.58,12.6,309600.0,11.8836,11.912,11.8836,11.9025,309600.0
2014-04-14 12:20:00,12.6,12.6,12.58,12.6,301600.0,11.9025,11.9025,11.8836,11.9025,301600.0
2014-04-14 12:30:00,12.61,12.63,12.6,12.62,451200.0,11.912,11.9309,11.9025,11.9214,451200.0
2014-04-14 12:40:00,12.62,12.63,12.61,12.62,315200.0,11.9214,11.9309,11.912,11.9214,315200.0
2014-04-14 12:50:00,12.62,12.62,12.61,12.61,110400.0,11.9214,11.9214,11.912,11.912,110400.0
2014-04-14 13:00:00,12.61,12.61,12.6,12.61,219200.0,11.912,11.912,11.9025,11.912,219200.0
2014-04-14 13:10:00,12.6,12.6,12.57,12.57,519200.0,11.9025,11.9025,11.8742,11.8742,519200.0
2014-04-14 13:20:00,12.58,12.58,12.55,12.56,641600.0,11.8836,11.8836,11.8553,11.8647,641600.0
2014-04-14 13:30:00,12.55,12.59,12.55,12.59,297600.0,11.8553,11.8931,11.8553,11.8931,297600.0
2014-04-14 13:40:00,12.58,12.59,12.54,12.55,316800.0,11.8836,11.8931,11.8458,11.8553,316800.0
2014-04-14 13:50:00,12.55,12.55,12.53,12.54,641600.0,11.8553,11.8553,11.8364,11.8458,641600.0
2014-04-14 14:00:00,12.53,12.56,12.52,12.56,605600.0,11.8364,11.8647,11.827,11.8647,605600.0
2014-04-14 14:10:00,12.56,12.56,12.52,12.53,392000.0,11.8647,11.8647,11.827,11.8364,392000.0
2014-04-14 14:20:00,12.52,12.53,12.49,12.49,640800.0,11.827,11.8364,11.7986,11.7986,640800.0
2014-04-14 14:30:00,12.49,12.51,12.47,12.5,333600.0,11.7986,11.8175,11.7797,11.8081,333600.0
2014-04-14 14:40:00,12.5,12.51,12.48,12.51,429600.0,11.8081,11.8175,11.7892,11.8175,429600.0
2014-04-14 14:50:00,12.51,12.52,12.48,12.48,697600.0,11.8175,11.827,11.7892,11.7892,697600.0
2014-04-14 15:00:00,12.48,12.48,12.44,12.44,1123200.0,11.7892,11.7892,11.7514,11.7514,1123200.0
2014-04-14 15:10:00,12.44,12.45,12.38,12.41,1462400.0,11.7514,11.7608,11.6947,11.723,1462400.0
2014-04-14 15:20:00,12.41,12.45,12.4,12.45,767200.0,11.723,11.7608,11.7136,11.7608,767200.0
2014-04-14 15:30:00,12.45,12.52,12.45,12.51,1444000.0,11.7608,11.827,11.7608,11.8175,1444000.0
2014-04-14 15:40:00,12.51,12.55,12.49,12.54,1376800.0,11.8175,11.8553,11.7986,11.8458,1376800.0
2014-04-14 15:50:00,12.54,12.59,12.54,12.58,1824000.0,11.8458,11.8931,11.8458,11.8836,1824000.0
2014-04-15 09:30:00,12.63,12.69,12.61,12.69,1706400.0,11.9309,11.9875,11.912,11.9875,1706400.0
2014-04-15 09:40:00,12.69,12.76,12.69,12.75,3140800.0,11.9875,12.0537,11.9875,12.0442,3140800.0
2014-04-15 09:50:00,12.76,12.76,12.72,12.74,2072000.0,12.0537,12.0537,12.0159,12.0348,2072000.0
2014-04-15 10:00:00,12.73,12.76,12.69,12.7,1669600.0,12.0253,12.0537,11.9875,11.997,1669600.0
2014-04-15 10:10:00,12.7,12.7,12.62,12.63,2266400.0,11.997,11.997,11.9214,11.9309,2266400.0
2014-04-15 10:20:00,12.63,12.63,12.57,12.58,1325600.0,11.9309,11.9309,11.8742,11.8836,1325600.0
2014-04-15 10:30:00,12.58,12.62,12.53,12.6,2104800.0,11.8836,11.9214,11.8364,11.9025,2104800.0
2014-04-15 10:40:00,12.6,12.63,12.59,12.6,1242400.0,11.9025,11.9309,11.8931,11.9025,1242400.0
2014-04-15 10:50:00,12.6,12.63,12.53,12.55,1728000.0,11.9025,11.9309,11.8364,11.8553,1728000.0
2014-04-15 11:00:00,12.55,12.56,12.49,12.52,1811200.0,11.8553,11.8647,11.7986,11.827,1811200.0
2014-04-15 11:10:00,12.52,12.54,12.49,12.53,2259200.0,11.827,11.8458,11.7986,11.8364,2259200.0
2014-04-15 11:20:00,12.53,12.57,12.52,12.55,1845600.0,11.8364,11.8742,11.827,11.8553,1845600.0
2014-04-15 11:30:00,12.54,12.6,12.53,12.56,1026400.0,11.8458,11.9025,11.8364,11.8647,1026400.0
2014-04-15 11:40:00,12.56,12.56,12.47,12.48,1375200.0,11.8647,11.8647,11.7797,11.7892,1375200.0
2014-04-15 11:50:00,12.47,12.5,12.45,12.48,909600.0,11.7797,11.8081,11.7608,11.7892,909600.0
2014-04-15 12:00:00,12.48,12.48,12.42,12.45,1329600.0,11.7892,11.7892,11.7325,11.7608,1329600.0
2014-04-15 12:10:00,12.45,12.48,12.43,12.46,1006400.0,11.7608,11.7892,11.7419,11.7703,1006400.0
2014-04-15 12:20:00,12.47,12.47,12.42,12.47,551200.0,11.7797,11.7797,11.7325,11.7797,551200.0
2014-04-15 12:30:00,12.47,12.47,12.44,12.45,479200.0,11.7797,11.7797,11.7514,11.7608,479200.0
2014-04-15 12:40:00,12.44,12.47,12.41,12.42,381600.0,11.7514,11.7797,11.723,11.7325,381600.0
2014-04-15 12:50:00,12.42,12.44,12.4,12.4,748800.0,11.7325,11.7514,11.7136,11.7136,748800.0
2014-04-15 13:00:00,12.4,12.44,12.38,12.43,509600.0,11.7136,11.7514,11.6947,11.7419,509600.0
2014-04-15 13:10:00,12.43,12.47,12.41,12.46,1181600.0,11.7419,11.7797,11.723,11.7703,1181600.0
2014-04-15 13:20:00,12.46,12.47,12.43,12.47,463200.0,11.7703,11.7797,11.7419,11.7797,463200.0
2014-04-15 13:30:00,12.48,12.54,12.46,12.52,1352800.0,11.7892,11.8458,11.7703,11.827,1352800.0
2014-04-15 13:40:00,12.52,12.55,12.5,12.52,590400.0,11.827,11.8553,11.8081,11.827,590400.0
2014-04-15 13:50:00,12.52,12.58,12.51,12.57,1058400.0,11.827,11.8836,11.8175,11.8742,1058400.0
2014-04-15 14:00:00,12.58,12.63,12.57,12.6,1390400.0,11.8836,11.9309,11.8742,11.9025,1390400.0
2014-04-15 14:10:00,12.6,12.63,12.58,12.59,912000.0,11.9025,11.9309,11.8836,11.8931,912000.0
2014-04-15 14:20:00,12.58,12.62,12.57,12.61,475200.0,11.8836,11.9214,11.8742,11.912,475200.0
2014-04-15 14:30:00,12.6,12.67,12.6,12.67,844000.0,11.9025,11.9687,11.9025,11.9687,844000.0
2014-04-15 14:40:00,12.67,12.7,12.66,12.69,590400.0,11.9687,11.997,11.9592,11.9875,590400.0
2014-04-15 14:50:00,12.69,12.73,12.68,12.68,765600.0,11.9875,12.0253,11.9781,11.9781,765600.0
2014-04-15 15:00:00,12.68,12.71,12.65,12.67,630400.0,11.9781,12.0064,11.9498,11.9687,630400.0
2014-04-15 15:10:00,12.67,12.76,12.66,12.75,1074400.0,11.9687,12.0537,11.9592,12.0442,1074400.0
2014-04-15 15:20:00,12.76,12.76,12.71,12.75,944000.0,12.0537,12.0537,12.0064,12.0442,944000.0
2014-04-15 15:30:00,12.76,12.76,12.72,12.72,497600.0,12.0537,12.0537,12.0159,12.0159,497600.0
2014-04-15 15:40:00,12.72,12.75,12.7,12.75,657600.0,12.0159,12.0442,11.997,12.0442,657600.0
2014-04-15 15:50:00,12.75,12.77,12.73,12.75,2344800.0,12.0442,12.0631,12.0253,12.0442,2344800.0
2014-04-16 09:30:00,12.92,12.95,12.88,12.89,2223200.0,12.2048,12.2332,12.167,12.1765,2223200.0
2014-04-16 09:40:00,12.89,12.92,12.86,12.86,1514400.0,12.1765,12.2048,12.1481,12.1481,1514400.0
2014-04-16 09:50:00,12.86,12.89,12.83,12.87,1389600.0,12.1481,12.1765,12.1198,12.1576,1389600.0
2014-04-16 10:00:00,12.87,12.88,12.84,12.84,1388800.0,12.1576,12.167,12.1292,12.1292,1388800.0
2014-04-16 10:10:00,12.84,12.88,12.83,12.87,1022400.0,12.1292,12.167,12.1198,12.1576,1022400.0
2014-04-16 10:20:00,12.88,12.9,12.86,12.86,888800.0,12.167,12.1859,12.1481,12.1481,888800.0
2014-04-16 10:30:00,12.86,12.88,12.85,12.87,838400.0,12.1481,12.167,12.1387,12.1576,838400.0
2014-04-16 10:40:00,12.87,12.87,12.82,12.85,1284000.0,12.1576,12.1576,12.1103,12.1387,1284000.0
2014-04-16 10:50:00,12.85,12.87,12.83,12.83,829600.0,12.1387,12.1576,12.1198,12.1198,829600.0
2014-04-16 11:00:00,12.83,12.85,12.81,12.84,530400.0,12.1198,12.1387,12.1009,12.1292,530400.0
2014-04-16 11:10:00,12.84,12.89,12.84,12.87,751200.0,12.1292,12.1765,12.1292,12.1576,751200.0
2014-04-16 11:20:00,12.88,12.9,12.87,12.89,441600.0,12.167,12.1859,12.1576,12.1765,441600.0
2014-04-16 11:30:00,12.9,12.91,12.88,12.89,341600.0,12.1859,12.1954,12.167,12.1765,341600.0
2014-04-16 11:40:00,12.89,12.9,12.88,12.89,242400.0,12.1765,12.1859,12.167,12.1765,242400.0
2014-04-16 11:50:00,12.89,12.92,12.89,12.92,403200.0,12.1765,12.2048,12.1765,12.2048,403200.0
2014-04-16 12:00:00,12.92,12.96,12.91,12.95,460800.0,12.2048,12.2426,12.1954,12.2332,460800.0
2014-04-16 12:10:00,12.95,12.97,12.94,12.95,495200.0,12.2332,12.252,12.2237,12.2332,495200.0
2014-04-16 12:20:00,12.95,12.96,12.94,12.95,452000.0,12.2332,12.2426,12.2237,12.2332,452000.0
2014-04-16 12:30:00,12.95,12.96,12.92,12.93,391200.0,12.2332,12.2426,12.2048,12.2143,391200.0
2014-04-16 12:40:00,12.93,12.95,12.91,12.92,143200.0,12.2143,12.2332,12.1954,12.2048,143200.0
2014-04-16 12:50:00,12.92,12.94,12.9,12.9,158400.0,12.2048,12.2237,12.1859,12.1859,158400.0
2014-04-16 13:00:00,12.9,12.91,12.87,12.9,501600.0,12.1859,12.1954,12.1576,12.1859,501600.0
2014-04-16 13:10:00,12.9,12.93,12.89,12.91,356000.0,12.1859,12.2143,12.1765,12.1954,356000.0
2014-04-16 13:20:00,12.91,12.94,12.91,12.92,244000.0,12.1954,12.2237,12.1954,12.2048,244000.0
2014-04-16 13:30:00,12.92,12.92,12.88,12.9,276000.0,12.2048,12.2048,12.167,12.1859,276000.0
2014-04-16 13:40:00,12.9,12.93,12.89,12.91,307200.0,12.1859,12.2143,12.1765,12.1954,307200.0
2014-04-16 13:50:00,12.91,12.93,12.9,12.93,150400.0,12.1954,12.2143,12.1859,12.2143,150400.0
2014-04-16 14:00:00,12.93,12.93,12.9,12.92,418400.0,12.2143,12.2143,12.1859,12.2048,418400.0
2014-04-16 14:10:00,12.92,12.93,12.88,12.9,713600.0,12.2048,12.2143,12.167,12.1859,713600.0
2014-04-16 14:20:00,12.9,12.92,12.88,12.91,367200.0,12.1859,12.2048,12.167,12.1954,367200.0
2014-04-16 14:30:00,12.91,12.95,12.91,12.93,417600.0,12.1954,12.2332,12.1954,12.2143,417600.0
2014-04-16 14:40:00,12.93,12.96,12.92,12.95,434400.0,12.2143,12.2426,12.2048,12.2332,434400.0
2014-04-16 14:50:00,12.96,12.97,12.95,12.96,628800.0,12.2426,12.252,12.2332,12.2426,628800.0
2014-04-16 15:00:00,12.97,12.97,12.94,12.96,478400.0,12.252,12.252,12.2237,12.2426,478400.0
2014-04-16 15:10:00,12.96,12.97,12.96,12.96,380800.0,12.2426,12.252,12.2426,12.2426,380800.0
2014-04-16 15:20:00,12.96,12.98,12.95,12.97,439200.0,12.2426,12.2615,12.2332,12.252,439200.0
2014-04-16 15:30:00,12.97,12.99,12.96,12.99,530400.0,12.252,12.2709,12.2426,12.2709,530400.0
2014-04-16 15:40:00,12.99,13.0,12.98,12.99,557600.0,12.2709,12.2804,12.2615,12.2709,557600.0
2014-04-16 15:50:00,12.99,13.02,12.99,13.01,1563200.0,12.2709,12.2993,12.2709,12.2898,1563200.0
2014-04-17 09:30:00,12.98,13.0,12.96,12.99,2085600.0,12.2615,12.2804,12.2426,12.2709,2085600.0
2014-04-17 09:40:00,12.99,13.02,12.97,12.98,2166400.0,12.2709,12.2993,12.252,12.2615,2166400.0
2014-04-17 09:50:00,12.98,12.99,12.94,12.97,2100000.0,12.2615,12.2709,12.2237,12.252,2100000.0
2014-04-17 10:00:00,12.97,12.99,12.95,12.97,1213600.0,12.252,12.2709,12.2332,12.252,1213600.0
2014-04-17 10:10:00,12.98,13.01,12.96,12.97,2091200.0,12.2615,12.2898,12.2426,12.252,2091200.0
2014-04-17 10:20:00,12.97,13.03,12.97,13.03,1813600.0,12.252,12.3087,12.252,12.3087,1813600.0
2014-04-17 10:30:00,13.03,13.05,13.01,13.05,1449600.0,12.3087,12.3276,12.2898,12.3276,1449600.0
2014-04-17 10:40:00,13.05,13.06,13.01,13.02,1432000.0,12.3276,12.3371,12.2898,12.2993,1432000.0
2014-04-17 10:50:00,13.02,13.05,13.01,13.04,656800.0,12.2993,12.3276,12.2898,12.3182,656800.0
2014-04-17 11:00:00,13.04,13.06,13.04,13.05,1320000.0,12.3182,12.3371,12.3182,12.3276,1320000.0
2014-04-17 11:10:00,13.05,13.05,13.02,13.03,762400.0,12.3276,12.3276,12.2993,12.3087,762400.0
2014-04-17 11:20:00,13.03,13.05,13.03,13.04,606400.0,12.3087,12.3276,12.3087,12.3182,606400.0
2014-04-17 11:30:00,13.04,13.05,13.01,13.02,660000.0,12.3182,12.3276,12.2898,12.2993,660000.0
2014-04-17 11:40:00,13.02,13.03,13.01,13.01,488800.0,12.2993,12.3087,12.2898,12.2898,488800.0
2014-04-17 11:50:00,13.01,13.02,12.99,13.02,532000.0,12.2898,12.2993,12.2709,12.2993,532000.0
2014-04-17 12:00:00,13.01,13.05,13.01,13.04,608800.0,12.2898,12.3276,12.2898,12.3182,608800.0
2014-04-17 12:10:00,13.03,13.04,13.01,13.01,458400.0,12.3087,12.3182,12.2898,12.2898,458400.0
2014-04-17 12:20:00,13.0,13.03,13.0,13.03,543200.0,12.2804,12.3087,12.2804,12.3087,543200.0
2014-04-17 12:30:00,13.03,13.04,13.01,13.03,527200.0,12.3087,12.3182,12.2898,12.3087,527200.0
2014-04-17 12:40:00,13.04,13.05,13.03,13.04,904000.0,12.3182,12.3276,12.3087,12.3182,904000.0
2014-04-17 12:50:00,13.05,13.05,13.04,13.05,498400.0,12.3276,12.3276,12.3182,12.3276,498400.0
2014-04-17 13:00:00,13.05,13.07,13.05,13.07,687200.0,12.3276,12.3465,12.3276,12.3465,687200.0
2014-04-17 13:10:00,13.07,13.09,13.07,13.07,635200.0,12.3465,12.3654,12.3465,12.3465,635200.0
2014-04-17 13:20:00,13.07,13.08,13.06,13.08,414400.0,12.3465,12.356,12.3371,12.356,414400.0
2014-04-17 13:30:00,13.08,13.1,13.08,13.09,609600.0,12.356,12.3748,12.356,12.3654,609600.0
2014-04-17 13:40:00,13.09,13.12,13.09,13.1,920000.0,12.3654,12.3937,12.3654,12.3748,920000.0
2014-04-17 13:50:00,13.1,13.11,13.1,13.11,630400.0,12.3748,12.3843,12.3748,12.3843,630400.0
2014-04-17 14:00:00,13.1,13.11,13.09,13.09,534400.0,12.3748,12.3843,12.3654,12.3654,534400.0
2014-04-17 14:10:00,13.09,13.1,13.09,13.09,485600.0,12.3654,12.3748,12.3654,12.3654,485600.0
2014-04-17 14:20:00,13.09,13.11,13.09,13.11,597600.0,12.3654,12.3843,12.3654,12.3843,597600.0
2014-04-17 14:30:00,13.11,13.11,13.09,13.09,640000.0,12.3843,12.3843,12.3654,12.3654,640000.0
2014-04-17 14:40:00,13.09,13.1,13.07,13.08,510400.0,12.3654,12.3748,12.3465,12.356,510400.0
2014-04-17 14:50:00,13.08,13.09,13.07,13.08,819200.0,12.356,12.3654,12.3465,12.356,819200.0
2014-04-17 15:00:00,13.08,13.1,13.08,13.1,561600.0,12.356,12.3748,12.356,12.3748,561600.0
2014-04-17 15:10:00,13.1,13.12,13.1,13.11,1141600.0,12.3748,12.3937,12.3748,12.3843,1141600.0
2014-04-17 15:20:00,13.11,13.11,13.1,13.1,512800.0,12.3843,12.3843,12.3748,12.3748,512800.0
2014-04-17 15:30:00,13.1,13.1,13.08,13.08,1406400.0,12.3748,12.3748,12.356,12.356,1406400.0
2014-04-17 15:40:00,13.08,13.08,13.06,13.08,1200000.0,12.356,12.356,12.3371,12.356,1200000.0
2014-04-17 15:50:00,13.08,13.09,13.05,13.05,1920000.0,12.356,12.3654,12.3276,12.3276,1920000.0
2014-04-21 09:30:00,13.06,13.09,13.05,13.06,1337600.0,12.3371,12.3654,12.3276,12.3371,1337600.0
2014-04-21 09:40:00,13.06,13.11,13.06,13.09,1484800.0,12.3371,12.3843,12.3371,12.3654,1484800.0
2014-04-21 09:50:00,13.09,13.11,13.09,13.11,835200.0,12.3654,12.3843,12.3654,12.3843,835200.0
2014-04-21 10:00:00,13.11,13.14,13.11,13.13,1757600.0,12.3843,12.4126,12.3843,12.4032,1757600.0
2014-04-21 10:10:00,13.13,13.13,13.1,13.1,1099200.0,12.4032,12.4032,12.3748,12.3748,1099200.0
2014-04-21 10:20:00,13.1,13.1,13.08,13.09,1314400.0,12.3748,12.3748,12.356,12.3654,1314400.0
2014-04-21 10:30:00,13.09,13.09,13.03,13.03,1881600.0,12.3654,12.3654,12.3087,12.3087,1881600.0
2014-04-21 10:40:00,13.03,13.06,13.03,13.06,1264800.0,12.3087,12.3371,12.3087,12.3371,1264800.0
2014-04-21 10:50:00,13.06,13.07,13.05,13.06,1126400.0,12.3371,12.3465,12.3276,12.3371,1126400.0
2014-04-21 11:00:00,13.06,13.07,13.05,13.07,782400.0,12.3371,12.3465,12.3276,12.3465,782400.0
2014-04-21 11:10:00,13.07,13.11,13.07,13.11,1129600.0,12.3465,12.3843,12.3465,12.3843,1129600.0
2014-04-21 11:20:00,13.11,13.12,13.09,13.1,669600.0,12.3843,12.3937,12.3654,12.3748,669600.0
2014-04-21 11:30:00,13.1,13.11,13.09,13.1,530400.0,12.3748,12.3843,12.3654,12.3748,530400.0
2014-04-21 11:40:00,13.1,13.12,13.09,13.1,527200.0,12.3748,12.3937,12.3654,12.3748,527200.0
2014-04-21 11:50:00,13.1,13.12,13.09,13.11,349600.0,12.3748,12.3937,12.3654,12.3843,349600.0
2014-04-21 12:00:00,13.11,13.12,13.1,13.11,636000.0,12.3843,12.3937,12.3748,12.3843,636000.0
2014-04-21 12:10:00,13.11,13.12,13.1,13.11,325600.0,12.3843,12.3937,12.3748,12.3843,325600.0
2014-04-21 12:20:00,13.11,13.12,13.09,13.1,436000.0,12.3843,12.3937,12.3654,12.3748,436000.0
2014-04-21 12:30:00,13.1,13.1,13.09,13.09,178400.0,12.3748,12.3748,12.3654,12.3654,178400.0
2014-04-21 12:40:00,13.09,13.11,13.09,13.1,540000.0,12.3654,12.3843,12.3654,12.3748,540000.0
2014-04-21 12:50:00,13.1,13.11,13.1,13.11,516000.0,12.3748,12.3843,12.3748,12.3843,516000.0
2014-04-21 13:00:00,13.11,13.11,13.1,13.1,351200.0,12.3843,12.3843,12.3748,12.3748,351200.0
2014-04-21 13:10:00,13.1,13.12,13.1,13.12,293600.0,12.3748,12.3937,12.3748,12.3937,293600.0
2014-04-21 13:20:00,13.12,13.12,13.11,13.12,203200.0,12.3937,12.3937,12.3843,12.3937,203200.0
2014-04-21 13:30:00,13.12,13.13,13.11,13.12,416800.0,12.3937,12.4032,12.3843,12.3937,416800.0
2014-04-21 13:40:00,13.12,13.13,13.11,13.12,311200.0,12.3937,12.4032,12.3843,12.3937,311200.0
2014-04-21 13:50:00,13.12,13.13,13.12,13.13,411200.0,12.3937,12.4032,12.3937,12.4032,411200.0
2014-04-21 14:00:00,13.13,13.14,13.13,13.13,765600.0,12.4032,12.4126,12.4032,12.4032,765600.0
2014-04-21 14:10:00,13.13,13.13,13.12,13.13,368800.0,12.4032,12.4032,12.3937,12.4032,368800.0
2014-04-21 14:20:00,13.13,13.14,13.12,13.13,427200.0,12.4032,12.4126,12.3937,12.4032,427200.0
2014-04-21 14:30:00,13.13,13.14,13.13,13.14,407200.0,12.4032,12.4126,12.4032,12.4126,407200.0
2014-04-21 14:40:00,13.14,13.15,13.13,13.14,693600.0,12.4126,12.4221,12.4032,12.4126,693600.0
2014-04-21 14:50:00,13.15,13.15,13.13,13.14,448000.0,12.4221,12.4221,12.4032,12.4126,448000.0
2014-04-21 15:00:00,13.15,13.15,13.12,13.12,483200.0,12.4221,12.4221,12.3937,12.3937,483200.0
2014-04-21 15:10:00,13.12,13.13,13.11,13.12,768000.0,12.3937,12.4032,12.3843,12.3937,768000.0
2014-04-21 15:20:00,13.12,13.12,13.11,13.12,469600.0,12.3937,12.3937,12.3843,12.3937,469600.0
2014-04-21 15:30:00,13.12,13.13,13.11,13.13,406400.0,12.3937,12.4032,12.3843,12.4032,406400.0
2014-04-21 15:40:00,13.13,13.13,13.12,13.13,675200.0,12.4032,12.4032,12.3937,12.4032,675200.0
2014-04-21 15:50:00,13.13,13.15,13.13,13.15,1341600.0,12.4032,12.4221,12.4032,12.4221,1341600.0
2014-04-22 09:30:00,13.17,13.19,13.16,13.19,2230400.0,12.441,12.4599,12.4315,12.4599,2230400.0
2014-04-22 09:40:00,13.19,13.19,13.16,13.18,1820000.0,12.4599,12.4599,12.4315,12.4504,1820000.0
2014-04-22 09:50:00,13.18,13.23,13.18,13.23,1704000.0,12.4504,12.4977,12.4504,12.4977,1704000.0
2014-04-22 10:00:00,13.23,13.26,13.22,13.25,2023200.0,12.4977,12.526,12.4882,12.5165,2023200.0
2014-04-22 10:10:00,13.25,13.27,13.24,13.25,1404000.0,12.5165,12.5354,12.5071,12.5165,1404000.0
2014-04-22 10:20:00,13.25,13.27,13.24,13.25,697600.0,12.5165,12.5354,12.5071,12.5165,697600.0
2014-04-22 10:30:00,13.25,13.27,13.25,13.26,872800.0,12.5165,12.5354,12.5165,12.526,872800.0
2014-04-22 10:40:00,13.25,13.26,13.24,13.25,820000.0,12.5165,12.526,12.5071,12.5165,820000.0
2014-04-22 10:50:00,13.25,13.27,13.24,13.27,776800.0,12.5165,12.5354,12.5071,12.5354,776800.0
2014-04-22 11:00:00,13.27,13.29,13.26,13.27,828000.0,12.5354,12.5543,12.526,12.5354,828000.0
2014-04-22 11:10:00,13.27,13.28,13.27,13.28,468800.0,12.5354,12.5449,12.5354,12.5449,468800.0
2014-04-22 11:20:00,13.29,13.29,13.28,13.29,509600.0,12.5543,12.5543,12.5449,12.5543,509600.0
2014-04-22 11:30:00,13.29,13.3,13.29,13.3,611200.0,12.5543,12.5638,12.5543,12.5638,611200.0
2014-04-22 11:40:00,13.3,13.3,13.27,13.28,708800.0,12.5638,12.5638,12.5354,12.5449,708800.0
2014-04-22 11:50:00,13.28,13.29,13.28,13.29,369600.0,12.5449,12.5543,12.5449,12.5543,369600.0
2014-04-22 12:00:00,13.29,13.29,13.28,13.29,245600.0,12.5543,12.5543,12.5449,12.5543,245600.0
2014-04-22 12:10:00,13.29,13.31,13.29,13.31,384000.0,12.5543,12.5732,12.5543,12.5732,384000.0
2014-04-22 12:20:00,13.3,13.32,13.3,13.31,625600.0,12.5638,12.5827,12.5638,12.5732,625600.0
2014-04-22 12:30:00,13.31,13.32,13.31,13.31,380000.0,12.5732,12.5827,12.5732,12.5732,380000.0
2014-04-22 12:40:00,13.31,13.31,13.3,13.3,252000.0,12.5732,12.5732,12.5638,12.5638,252000.0
2014-04-22 12:50:00,13.3,13.31,13.3,13.31,152000.0,12.5638,12.5732,12.5638,12.5732,152000.0
2014-04-22 13:00:00,13.32,13.32,13.3,13.31,307200.0,12.5827,12.5827,12.5638,12.5732,307200.0
2014-04-22 13:10:00,13.31,13.31,13.3,13.31,491200.0,12.5732,12.5732,12.5638,12.5732,491200.0
2014-04-22 13:20:00,13.31,13.32,13.31,13.32,232800.0,12.5732,12.5827,12.5732,12.5827,232800.0
2014-04-22 13:30:00,13.32,13.33,13.31,13.33,268000.0,12.5827,12.5921,12.5732,12.5921,268000.0
2014-04-22 13:40:00,13.33,13.33,13.32,13.33,248800.0,12.5921,12.5921,12.5827,12.5921,248800.0
2014-04-22 13:50:00,13.33,13.33,13.32,13.32,482400.0,12.5921,12.5921,12.5827,12.5827,482400.0
2014-04-22 14:00:00,13.32,13.32,13.31,13.31,358400.0,12.5827,12.5827,12.5732,12.5732,358400.0
2014-04-22 14:10:00,13.31,13.31,13.3,13.31,360800.0,12.5732,12.5732,12.5638,12.5732,360800.0
2014-04-22 14:20:00,13.31,13.32,13.31,13.31,240800.0,12.5732,12.5827,12.5732,12.5732,240800.0
2014-04-22 14:30:00,13.31,13.33,13.31,13.33,312000.0,12.5732,12.5921,12.5732,12.5921,312000.0
2014-04-22 14:40:00,13.33,13.33,13.32,13.32,388800.0,12.5921,12.5921,12.5827,12.5827,388800.0
2014-04-22 14:50:00,13.32,13.33,13.31,13.31,414400.0,12.5827,12.5921,12.5732,12.5732,414400.0
2014-04-22 15:00:00,13.31,13.31,13.29,13.29,788000.0,12.5732,12.5732,12.5543,12.5543,788000.0
2014-04-22 15:10:00,13.29,13.3,13.28,13.29,429600.0,12.5543,12.5638,12.5449,12.5543,429600.0
2014-04-22 15:20:00,13.29,13.3,13.28,13.28,519200.0,12.5543,12.5638,12.5449,12.5449,519200.0
2014-04-22 15:30:00,13.28,13.29,13.27,13.28,760000.0,12.5449,12.5543,12.5354,12.5449,760000.0
2014-04-22 15:40:00,13.28,13.29,13.27,13.28,981600.0,12.5449,12.5543,12.5354,12.5449,981600.0
2014-04-22 15:50:00,13.28,13.29,13.25,13.26,1865600.0,12.5449,12.5543,12.5165,12.526,1865600.0
2014-04-23 09:30:00,13.25,13.25,13.22,13.23,1073600.0,12.5165,12.5165,12.4882,12.4977,1073600.0
2014-04-23 09:40:00,13.24,13.26,13.21,13.21,1008800.0,12.5071,12.526,12.4788,12.4788,1008800.0
2014-04-23 09:50:00,13.21,13.23,13.2,13.22,700000.0,12.4788,12.4977,12.4693,12.4882,700000.0
2014-04-23 10:00:00,13.22,13.22,13.18,13.19,1171200.0,12.4882,12.4882,12.4504,12.4599,1171200.0
2014-04-23 10:10:00,13.19,13.22,13.19,13.21,481600.0,12.4599,12.4882,12.4599,12.4788,481600.0
2014-04-23 10:20:00,13.21,13.24,13.21,13.23,468000.0,12.4788,12.5071,12.4788,12.4977,468000.0
2014-04-23 10:30:00,13.23,13.24,13.22,13.23,393600.0,12.4977,12.5071,12.4882,12.4977,393600.0
2014-04-23 10:40:00,13.24,13.26,13.24,13.25,946400.0,12.5071,12.526,12.5071,12.5165,946400.0
2014-04-23 10:50:00,13.25,13.26,13.23,13.24,423200.0,12.5165,12.526,12.4977,12.5071,423200.0
2014-04-23 11:00:00,13.24,13.25,13.23,13.24,412800.0,12.5071,12.5165,12.4977,12.5071,412800.0
2014-04-23 11:10:00,13.24,13.24,13.2,13.21,1056800.0,12.5071,12.5071,12.4693,12.4788,1056800.0
2014-04-23 11:20:00,13.21,13.22,13.19,13.21,782400.0,12.4788,12.4882,12.4599,12.4788,782400.0
2014-04-23 11:30:00,13.21,13.24,13.21,13.24,540800.0,12.4788,12.5071,12.4788,12.5071,540800.0
2014-04-23 11:40:00,13.24,13.24,13.22,13.23,384000.0,12.5071,12.5071,12.4882,12.4977,384000.0
2014-04-23 11:50:00,13.23,13.25,13.23,13.24,452000.0,12.4977,12.5165,12.4977,12.5071,452000.0
2014-04-23 12:00:00,13.24,13.25,13.22,13.22,290400.0,12.5071,12.5165,12.4882,12.4882,290400.0
2014-04-23 12:10:00,13.22,13.23,13.22,13.22,320000.0,12.4882,12.4977,12.4882,12.4882,320000.0
2014-04-23 12:20:00,13.22,13.22,13.21,13.22,659200.0,12.4882,12.4882,12.4788,12.4882,659200.0
2014-04-23 12:30:00,13.22,13.24,13.22,13.24,364800.0,12.4882,12.5071,12.4882,12.5071,364800.0
2014-04-23 12:40:00,13.24,13.24,13.23,13.24,423200.0,12.5071,12.5071,12.4977,12.5071,423200.0
2014-04-23 12:50:00,13.24,13.24,13.24,13.24,169600.0,12.5071,12.5071,12.5071,12.5071,169600.0
2014-04-23 13:00:00,13.24,13.24,13.23,13.23,296800.0,12.5071,12.5071,12.4977,12.4977,296800.0
2014-04-23 13:10:00,13.23,13.24,13.22,13.23,387200.0,12.4977,12.5071,12.4882,12.4977,387200.0
2014-04-23 13:20:00,13.23,13.24,13.22,13.24,200000.0,12.4977,12.5071,12.4882,12.5071,200000.0
2014-04-23 13:30:00,13.24,13.24,13.21,13.21,357600.0,12.5071,12.5071,12.4788,12.4788,357600.0
2014-04-23 13:40:00,13.21,13.23,13.2,13.22,508800.0,12.4788,12.4977,12.4693,12.4882,508800.0
2014-04-23 13:50:00,13.21,13.23,13.21,13.22,426400.0,12.4788,12.4977,12.4788,12.4882,426400.0
2014-04-23 14:00:00,13.22,13.22,13.2,13.22,620800.0,12.4882,12.4882,12.4693,12.4882,620800.0
2014-04-23 14:10:00,13.22,13.22,13.19,13.2,441600.0,12.4882,12.4882,12.4599,12.4693,441600.0
2014-04-23 14:20:00,13.2,13.21,13.2,13.21,448000.0,12.4693,12.4788,12.4693,12.4788,448000.0
2014-04-23 14:30:00,13.21,13.21,13.19,13.19,240000.0,12.4788,12.4788,12.4599,12.4599,240000.0
2014-04-23 14:40:00,13.19,13.2,13.19,13.19,1210400.0,12.4599,12.4693,12.4599,12.4599,1210400.0
2014-04-23 14:50:00,13.19,13.22,13.19,13.21,473600.0,12.4599,12.4882,12.4599,12.4788,473600.0
2014-04-23 15:00:00,13.21,13.22,13.21,13.22,391200.0,12.4788,12.4882,12.4788,12.4882,391200.0
2014-04-23 15:10:00,13.22,13.23,13.22,13.22,505600.0,12.4882,12.4977,12.4882,12.4882,505600.0
2014-04-23 15:20:00,13.22,13.23,13.21,13.21,485600.0,12.4882,12.4977,12.4788,12.4788,485600.0
2014-04-23 15:30:00,13.21,13.22,13.21,13.22,395200.0,12.4788,12.4882,12.4788,12.4882,395200.0
2014-04-23 15:40:00,13.22,13.22,13.2,13.21,672000.0,12.4882,12.4882,12.4693,12.4788,672000.0
2014-04-23 15:50:00,13.22,13.22,13.2,13.2,2336800.0,12.4882,12.4882,12.4693,12.4693,2336800.0
2014-04-24 09:30:00,13.33,13.33,13.26,13.28,2215200.0,12.5921,12.5921,12.526,12.5449,2215200.0
2014-04-24 09:40:00,13.27,13.27,13.14,13.17,2390400.0,12.5354,12.5354,12.4126,12.441,2390400.0
2014-04-24 09:50:00,13.16,13.22,13.16,13.2,2232800.0,12.4315,12.4882,12.4315,12.4693,2232800.0
2014-04-24 10:00:00,13.2,13.2,13.13,13.15,2607200.0,12.4693,12.4693,12.4032,12.4221,2607200.0
2014-04-24 10:10:00,13.15,13.22,13.13,13.21,1911200.0,12.4221,12.4882,12.4032,12.4788,1911200.0
2014-04-24 10:20:00,13.21,13.24,13.2,13.23,2325600.0,12.4788,12.5071,12.4693,12.4977,2325600.0
2014-04-24 10:30:00,13.23,13.25,13.22,13.24,2072800.0,12.4977,12.5165,12.4882,12.5071,2072800.0
2014-04-24 10:40:00,13.24,13.25,13.2,13.21,1512000.0,12.5071,12.5165,12.4693,12.4788,1512000.0
2014-04-24 10:50:00,13.21,13.23,13.2,13.22,1579200.0,12.4788,12.4977,12.4693,12.4882,1579200.0
2014-04-24 11:00:00,13.22,13.26,13.21,13.26,1402400.0,12.4882,12.526,12.4788,12.526,1402400.0
2014-04-24 11:10:00,13.26,13.29,13.26,13.29,1145600.0,12.526,12.5543,12.526,12.5543,1145600.0
2014-04-24 11:20:00,13.29,13.31,13.28,13.29,1024000.0,12.5543,12.5732,12.5449,12.5543,1024000.0
2014-04-24 11:30:00,13.29,13.32,13.29,13.31,1090400.0,12.5543,12.5827,12.5543,12.5732,1090400.0
2014-04-24 11:40:00,13.31,13.31,13.29,13.3,981600.0,12.5732,12.5732,12.5543,12.5638,981600.0
2014-04-24 11:50:00,13.3,13.3,13.28,13.29,660800.0,12.5638,12.5638,12.5449,12.5543,660800.0
2014-04-24 12:00:00,13.29,13.31,13.29,13.29,753600.0,12.5543,12.5732,12.5543,12.5543,753600.0
2014-04-24 12:10:00,13.29,13.29,13.27,13.27,360800.0,12.5543,12.5543,12.5354,12.5354,360800.0
2014-04-24 12:20:00,13.27,13.29,13.27,13.28,654400.0,12.5354,12.5543,12.5354,12.5449,654400.0
2014-04-24 12:30:00,13.28,13.29,13.27,13.29,579200.0,12.5449,12.5543,12.5354,12.5543,579200.0
2014-04-24 12:40:00,13.28,13.29,13.28,13.28,527200.0,12.5449,12.5543,12.5449,12.5449,527200.0
2014-04-24 12:50:00,13.28,13.3,13.27,13.3,544000.0,12.5449,12.5638,12.5354,12.5638,544000.0
2014-04-24 13:00:00,13.3,13.31,13.29,13.29,543200.0,12.5638,12.5732,12.5543,12.5543,543200.0
2014-04-24 13:10:00,13.29,13.3,13.29,13.3,304800.0,12.5543,12.5638,12.5543,12.5638,304800.0
2014-04-24 13:20:00,13.29,13.3,13.28,13.28,490400.0,12.5543,12.5638,12.5449,12.5449,490400.0
2014-04-24 13:30:00,13.28,13.28,13.23,13.23,989600.0,12.5449,12.5449,12.4977,12.4977,989600.0
2014-04-24 13:40:00,13.23,13.25,13.21,13.22,1025600.0,12.4977,12.5165,12.4788,12.4882,1025600.0
2014-04-24 13:50:00,13.22,13.24,13.2,13.21,944800.0,12.4882,12.5071,12.4693,12.4788,944800.0
2014-04-24 14:00:00,13.21,13.24,13.2,13.21,878400.0,12.4788,12.5071,12.4693,12.4788,878400.0
2014-04-24 14:10:00,13.21,13.24,13.2,13.22,884800.0,12.4788,12.5071,12.4693,12.4882,884800.0
2014-04-24 14:20:00,13.22,13.23,13.2,13.22,823200.0,12.4882,12.4977,12.4693,12.4882,823200.0
2014-04-24 14:30:00,13.23,13.26,13.22,13.25,1087200.0,12.4977,12.526,12.4882,12.5165,1087200.0
2014-04-24 14:40:00,13.25,13.25,13.23,13.24,538400.0,12.5165,12.5165,12.4977,12.5071,538400.0
2014-04-24 14:50:00,13.24,13.24,13.22,13.24,492000.0,12.5071,12.5071,12.4882,12.5071,492000.0
2014-04-24 15:00:00,13.24,13.27,13.24,13.26,794400.0,12.5071,12.5354,12.5071,12.526,794400.0
2014-04-24 15:10:00,13.26,13.27,13.25,13.25,935200.0,12.526,12.5354,12.5165,12.5165,935200.0
2014-04-24 15:20:00,13.25,13.27,13.25,13.25,763200.0,12.5165,12.5354,12.5165,12.5165,763200.0
2014-04-24 15:30:00,13.25,13.26,13.23,13.24,1100800.0,12.5165,12.526,12.4977,12.5071,1100800.0
2014-04-24 15:40:00,13.24,13.26,13.23,13.24,977600.0,12.5071,12.526,12.4977,12.5071,977600.0
2014-04-24 15:50:00,13.24,13.25,13.23,13.25,1836000.0,12.5071,12.5165,12.4977,12.5165,1836000.0
2014-04-25 09:30:00,13.16,13.18,13.13,13.13,1715200.0,12.4315,12.4504,12.4032,12.4032,1715200.0
2014-04-25 09:40:00,13.13,13.16,13.1,13.11,1743200.0,12.4032,12.4315,12.3748,12.3843,1743200.0
2014-04-25 09:50:00,13.11,13.14,13.1,13.11,1286400.0,12.3843,12.4126,12.3748,12.3843,1286400.0
2014-04-25 10:00:00,13.11,13.13,13.08,13.12,1188000.0,12.3843,12.4032,12.356,12.3937,1188000.0
2014-04-25 10:10:00,13.13,13.15,13.11,13.14,1016800.0,12.4032,12.4221,12.3843,12.4126,1016800.0
2014-04-25 10:20:00,13.14,13.15,13.11,13.11,957600.0,12.4126,12.4221,12.3843,12.3843,957600.0
2014-04-25 10:30:00,13.11,13.11,13.06,13.07,1588000.0,12.3843,12.3843,12.3371,12.3465,1588000.0
2014-04-25 10:40:00,13.07,13.08,13.06,13.06,1028800.0,12.3465,12.356,12.3371,12.3371,1028800.0
2014-04-25 10:50:00,13.06,13.07,13.03,13.04,948800.0,12.3371,12.3465,12.3087,12.3182,948800.0
2014-04-25 11:00:00,13.04,13.04,13.0,13.02,1344800.0,12.3182,12.3182,12.2804,12.2993,1344800.0
2014-04-25 11:10:00,13.01,13.05,13.0,13.04,1388000.0,12.2898,12.3276,12.2804,12.3182,1388000.0
2014-04-25 11:20:00,13.04,13.08,13.03,13.07,914400.0,12.3182,12.356,12.3087,12.3465,914400.0
2014-04-25 11:30:00,13.07,13.08,13.06,13.07,720800.0,12.3465,12.356,12.3371,12.3465,720800.0
2014-04-25 11:40:00,13.07,13.08,13.05,13.06,852800.0,12.3465,12.356,12.3276,12.3371,852800.0
2014-04-25 11:50:00,13.06,13.11,13.06,13.09,1050400.0,12.3371,12.3843,12.3371,12.3654,1050400.0
2014-04-25 12:00:00,13.09,13.09,13.07,13.09,960000.0,12.3654,12.3654,12.3465,12.3654,960000.0
2014-04-25 12:10:00,13.09,13.11,13.09,13.09,616800.0,12.3654,12.3843,12.3654,12.3654,616800.0
2014-04-25 12:20:00,13.09,13.1,13.08,13.09,331200.0,12.3654,12.3748,12.356,12.3654,331200.0
2014-04-25 12:30:00,13.09,13.1,13.07,13.07,520800.0,12.3654,12.3748,12.3465,12.3465,520800.0
2014-04-25 12:40:00,13.08,13.08,13.06,13.06,374400.0,12.356,12.356,12.3371,12.3371,374400.0
2014-04-25 12:50:00,13.06,13.06,13.06,13.06,305600.0,12.3371,12.3371,12.3371,12.3371,305600.0
2014-04-25 13:00:00,13.06,13.06,13.03,13.05,1632800.0,12.3371,12.3371,12.3087,12.3276,1632800.0
2014-04-25 13:10:00,13.04,13.05,13.03,13.03,495200.0,12.3182,12.3276,12.3087,12.3087,495200.0
2014-04-25 13:20:00,13.03,13.06,13.03,13.05,204800.0,12.3087,12.3371,12.3087,12.3276,204800.0
2014-04-25 13:30:00,13.05,13.05,13.02,13.03,394400.0,12.3276,12.3276,12.2993,12.3087,394400.0
2014-04-25 13:40:00,13.03,13.06,13.03,13.05,661600.0,12.3087,12.3371,12.3087,12.3276,661600.0
2014-04-25 13:50:00,13.05,13.05,13.03,13.04,554400.0,12.3276,12.3276,12.3087,12.3182,554400.0
2014-04-25 14:00:00,13.04,13.05,13.01,13.02,608000.0,12.3182,12.3276,12.2898,12.2993,608000.0
2014-04-25 14:10:00,13.02,13.02,12.99,13.0,874400.0,12.2993,12.2993,12.2709,12.2804,874400.0
2014-04-25 14:20:00,13.0,13.01,12.99,12.99,1020800.0,12.2804,12.2898,12.2709,12.2709,1020800.0
2014-04-25 14:30:00,13.0,13.04,12.97,13.03,1305600.0,12.2804,12.3182,12.252,12.3087,1305600.0
2014-04-25 14:40:00,13.03,13.03,13.01,13.02,747200.0,12.3087,12.3087,12.2898,12.2993,747200.0
2014-04-25 14:50:00,13.02,13.04,13.0,13.01,557600.0,12.2993,12.3182,12.2804,12.2898,557600.0
2014-04-25 15:00:00,13.01,13.04,13.0,13.02,747200.0,12.2898,12.3182,12.2804,12.2993,747200.0
2014-04-25 15:10:00,13.01,13.03,13.0,13.02,767200.0,12.2898,12.3087,12.2804,12.2993,767200.0
2014-04-25 15:20:00,13.02,13.05,13.02,13.04,964800.0,12.2993,12.3276,12.2993,12.3182,964800.0
2014-04-25 15:30:00,13.04,13.06,13.03,13.04,916000.0,12.3182,12.3371,12.3087,12.3182,916000.0
2014-04-25 15:40:00,13.04,13.07,13.03,13.06,1033600.0,12.3182,12.3465,12.3087,12.3371,1033600.0
2014-04-25 15:50:00,13.06,13.06,13.02,13.04,2007200.0,12.3371,12.3371,12.2993,12.3182,2007200.0
2014-04-28 09:30:00,13.14,13.16,13.08,13.09,2085600.0,12.4126,12.4315,12.356,12.3654,2085600.0
2014-04-28 09:40:00,13.09,13.09,13.05,13.05,1729600.0,12.3654,12.3654,12.3276,12.3276,1729600.0
2014-04-28 09:50:00,13.05,13.13,13.05,13.13,1083200.0,12.3276,12.4032,12.3276,12.4032,1083200.0
2014-04-28 10:00:00,13.13,13.16,13.11,13.14,1428000.0,12.4032,12.4315,12.3843,12.4126,1428000.0
2014-04-28 10:10:00,13.14,13.2,13.13,13.2,1640800.0,12.4126,12.4693,12.4032,12.4693,1640800.0
2014-04-28 10:20:00,13.2,13.22,13.19,13.2,1266400.0,12.4693,12.4882,12.4599,12.4693,1266400.0
2014-04-28 10:30:00,13.2,13.23,13.19,13.2,2183200.0,12.4693,12.4977,12.4599,12.4693,2183200.0
2014-04-28 10:40:00,13.2,13.21,13.18,13.18,908800.0,12.4693,12.4788,12.4504,12.4504,908800.0
2014-04-28 10:50:00,13.18,13.19,13.15,13.16,1417600.0,12.4504,12.4599,12.4221,12.4315,1417600.0
2014-04-28 11:00:00,13.16,13.19,13.16,13.17,1013600.0,12.4315,12.4599,12.4315,12.441,1013600.0
2014-04-28 11:10:00,13.17,13.17,13.11,13.12,1660800.0,12.441,12.441,12.3843,12.3937,1660800.0
2014-04-28 11:20:00,13.12,13.13,13.06,13.06,1616800.0,12.3937,12.4032,12.3371,12.3371,1616800.0
2014-04-28 11:30:00,13.06,13.11,13.06,13.1,1372800.0,12.3371,12.3843,12.3371,12.3748,1372800.0
2014-04-28 11:40:00,13.1,13.1,13.07,13.09,1327200.0,12.3748,12.3748,12.3465,12.3654,1327200.0
2014-04-28 11:50:00,13.09,13.1,13.01,13.02,2187200.0,12.3654,12.3748,12.2898,12.2993,2187200.0
2014-04-28 12:00:00,13.02,13.04,13.0,13.01,1398400.0,12.2993,12.3182,12.2804,12.2898,1398400.0
2014-04-28 12:10:00,13.01,13.06,13.01,13.05,1377600.0,12.2898,12.3371,12.2898,12.3276,1377600.0
2014-04-28 12:20:00,13.05,13.05,13.02,13.04,1150400.0,12.3276,12.3276,12.2993,12.3182,1150400.0
2014-04-28 12:30:00,13.04,13.06,13.02,13.02,910400.0,12.3182,12.3371,12.2993,12.2993,910400.0
2014-04-28 12:40:00,13.02,13.05,13.02,13.05,802400.0,12.2993,12.3276,12.2993,12.3276,802400.0
2014-04-28 12:50:00,13.05,13.05,13.02,13.02,1118400.0,12.3276,12.3276,12.2993,12.2993,1118400.0
2014-04-28 13:00:00,13.02,13.02,12.95,12.95,2556800.0,12.2993,12.2993,12.2332,12.2332,2556800.0
2014-04-28 13:10:00,12.95,12.96,12.91,12.92,1843200.0,12.2332,12.2426,12.1954,12.2048,1843200.0
2014-04-28 13:20:00,12.92,12.92,12.87,12.9,2299200.0,12.2048,12.2048,12.1576,12.1859,2299200.0
2014-04-28 13:30:00,12.9,12.91,12.85,12.88,2182400.0,12.1859,12.1954,12.1387,12.167,2182400.0
2014-04-28 13:40:00,12.88,12.9,12.88,12.9,1194400.0,12.167,12.1859,12.167,12.1859,1194400.0
2014-04-28 13:50:00,12.9,12.94,12.9,12.91,2143200.0,12.1859,12.2237,12.1859,12.1954,2143200.0
2014-04-28 14:00:00,12.91,12.92,12.87,12.91,1429600.0,12.1954,12.2048,12.1576,12.1954,1429600.0
2014-04-28 14:10:00,12.92,12.97,12.92,12.97,1880000.0,12.2048,12.252,12.2048,12.252,1880000.0
2014-04-28 14:20:00,12.97,12.99,12.96,12.99,1173600.0,12.252,12.2709,12.2426,12.2709,1173600.0
2014-04-28 14:30:00,12.99,13.01,12.98,12.99,1486400.0,12.2709,12.2898,12.2615,12.2709,1486400.0
2014-04-28 14:40:00,12.99,13.02,12.96,13.02,1380000.0,12.2709,12.2993,12.2426,12.2993,1380000.0
2014-04-28 14:50:00,13.02,13.03,12.99,13.0,1532000.0,12.2993,12.3087,12.2709,12.2804,1532000.0
2014-04-28 15:00:00,13.0,13.07,12.99,13.06,1938400.0,12.2804,12.3465,12.2709,12.3371,1938400.0
2014-04-28 15:10:00,13.06,13.13,13.06,13.13,2272000.0,12.3371,12.4032,12.3371,12.4032,2272000.0
2014-04-28 15:20:00,13.13,13.15,13.11,13.14,3080000.0,12.4032,12.4221,12.3843,12.4126,3080000.0
2014-04-28 15:30:00,13.13,13.17,13.13,13.15,1972000.0,12.4032,12.441,12.4032,12.4221,1972000.0
2014-04-28 15:40:00,13.15,13.17,13.14,13.14,1571200.0,12.4221,12.441,12.4126,12.4126,1571200.0
2014-04-28 15:50:00,13.14,13.16,13.11,13.12,2218400.0,12.4126,12.4315,12.3843,12.3937,2218400.0
2014-04-29 09:30:00,13.2,13.24,13.18,13.22,1684000.0,12.4693,12.5071,12.4504,12.4882,1684000.0
2014-04-29 09:40:00,13.22,13.25,13.2,13.23,1951200.0,12.4882,12.5165,12.4693,12.4977,1951200.0
2014-04-29 09:50:00,13.23,13.27,13.22,13.23,1883200.0,12.4977,12.5354,12.4882,12.4977,1883200.0
2014-04-29 10:00:00,13.23,13.25,13.21,13.21,1823200.0,12.4977,12.5165,12.4788,12.4788,1823200.0
2014-04-29 10:10:00,13.21,13.21,13.18,13.2,2337600.0,12.4788,12.4788,12.4504,12.4693,2337600.0
2014-04-29 10:20:00,13.2,13.21,13.14,13.15,2177600.0,12.4693,12.4788,12.4126,12.4221,2177600.0
2014-04-29 10:30:00,13.15,13.2,13.14,13.19,1777600.0,12.4221,12.4693,12.4126,12.4599,1777600.0
2014-04-29 10:40:00,13.19,13.23,13.19,13.21,1536000.0,12.4599,12.4977,12.4599,12.4788,1536000.0
2014-04-29 10:50:00,13.22,13.22,13.2,13.21,899200.0,12.4882,12.4882,12.4693,12.4788,899200.0
2014-04-29 11:00:00,13.21,13.23,13.21,13.22,585600.0,12.4788,12.4977,12.4788,12.4882,585600.0
2014-04-29 11:10:00,13.22,13.22,13.18,13.19,736800.0,12.4882,12.4882,12.4504,12.4599,736800.0
2014-04-29 11:20:00,13.19,13.24,13.19,13.23,723200.0,12.4599,12.5071,12.4599,12.4977,723200.0
2014-04-29 11:30:00,13.23,13.25,13.22,13.24,666400.0,12.4977,12.5165,12.4882,12.5071,666400.0
2014-04-29 11:40:00,13.24,13.24,13.22,13.24,252000.0,12.5071,12.5071,12.4882,12.5071,252000.0
2014-04-29 11:50:00,13.23,13.24,13.22,13.23,157600.0,12.4977,12.5071,12.4882,12.4977,157600.0
2014-04-29 12:00:00,13.23,13.24,13.23,13.24,122400.0,12.4977,12.5071,12.4977,12.5071,122400.0
2014-04-29 12:10:00,13.24,13.24,13.22,13.24,252800.0,12.5071,12.5071,12.4882,12.5071,252800.0
2014-04-29 12:20:00,13.24,13.25,13.24,13.25,350400.0,12.5071,12.5165,12.5071,12.5165,350400.0
2014-04-29 12:30:00,13.25,13.28,13.25,13.26,751200.0,12.5165,12.5449,12.5165,12.526,751200.0
2014-04-29 12:40:00,13.26,13.27,13.26,13.26,72000.0,12.526,12.5354,12.526,12.526,72000.0
2014-04-29 12:50:00,13.27,13.27,13.26,13.26,95200.0,12.5354,12.5354,12.526,12.526,95200.0
2014-04-29 13:00:00,13.27,13.27,13.24,13.24,295200.0,12.5354,12.5354,12.5071,12.5071,295200.0
2014-04-29 13:10:00,13.24,13.25,13.22,13.24,386400.0,12.5071,12.5165,12.4882,12.5071,386400.0
2014-04-29 13:20:00,13.23,13.25,13.23,13.24,143200.0,12.4977,12.5165,12.4977,12.5071,143200.0
2014-04-29 13:30:00,13.24,13.25,13.23,13.24,189600.0,12.5071,12.5165,12.4977,12.5071,189600.0
2014-04-29 13:40:00,13.24,13.26,13.22,13.24,418400.0,12.5071,12.526,12.4882,12.5071,418400.0
2014-04-29 13:50:00,13.24,13.27,13.24,13.26,199200.0,12.5071,12.5354,12.5071,12.526,199200.0
2014-04-29 14:00:00,13.27,13.27,13.25,13.26,408800.0,12.5354,12.5354,12.5165,12.526,408800.0
2014-04-29 14:10:00,13.26,13.26,13.24,13.25,233600.0,12.526,12.526,12.5071,12.5165,233600.0
2014-04-29 14:20:00,13.25,13.26,13.24,13.24,407200.0,12.5165,12.526,12.5071,12.5071,407200.0
2014-04-29 14:30:00,13.24,13.25,13.24,13.24,296000.0,12.5071,12.5165,12.5071,12.5071,296000.0
2014-04-29 14:40:00,13.24,13.25,13.24,13.25,310400.0,12.5071,12.5165,12.5071,12.5165,310400.0
2014-04-29 14:50:00,13.25,13.25,13.24,13.24,123200.0,12.5165,12.5165,12.5071,12.5071,123200.0
2014-04-29 15:00:00,13.24,13.26,13.24,13.26,282400.0,12.5071,12.526,12.5071,12.526,282400.0
2014-04-29 15:10:00,13.25,13.26,13.24,13.25,360000.0,12.5165,12.526,12.5071,12.5165,360000.0
2014-04-29 15:20:00,13.25,13.26,13.24,13.26,337600.0,12.5165,12.526,12.5071,12.526,337600.0
2014-04-29 15:30:00,13.26,13.26,13.23,13.24,500000.0,12.526,12.526,12.4977,12.5071,500000.0
2014-04-29 15:40:00,13.24,13.25,13.23,13.25,456000.0,12.5071,12.5165,12.4977,12.5165,456000.0
2014-04-29 15:50:00,13.25,13.25,13.23,13.23,1682400.0,12.5165,12.5165,12.4977,12.4977,1682400.0
2014-04-30 09:30:00,13.19,13.21,13.18,13.2,1374400.0,12.4599,12.4788,12.4504,12.4693,1374400.0
2014-04-30 09:40:00,13.2,13.23,13.18,13.2,1828000.0,12.4693,12.4977,12.4504,12.4693,1828000.0
2014-04-30 09:50:00,13.2,13.21,13.16,13.19,2017600.0,12.4693,12.4788,12.4315,12.4599,2017600.0
2014-04-30 10:00:00,13.19,13.19,13.16,13.19,1976800.0,12.4599,12.4599,12.4315,12.4599,1976800.0
2014-04-30 10:10:00,13.19,13.23,13.19,13.22,1276800.0,12.4599,12.4977,12.4599,12.4882,1276800.0
2014-04-30 10:20:00,13.22,13.25,13.21,13.24,1040800.0,12.4882,12.5165,12.4788,12.5071,1040800.0
2014-04-30 10:30:00,13.24,13.26,13.23,13.24,938400.0,12.5071,12.526,12.4977,12.5071,938400.0
2014-04-30 10:40:00,13.24,13.26,13.23,13.25,878400.0,12.5071,12.526,12.4977,12.5165,878400.0
2014-04-30 10:50:00,13.26,13.28,13.25,13.25,1012800.0,12.526,12.5449,12.5165,12.5165,1012800.0
2014-04-30 11:00:00,13.26,13.26,13.24,13.24,456800.0,12.526,12.526,12.5071,12.5071,456800.0
2014-04-30 11:10:00,13.24,13.24,13.21,13.22,914400.0,12.5071,12.5071,12.4788,12.4882,914400.0
2014-04-30 11:20:00,13.21,13.23,13.21,13.23,516800.0,12.4788,12.4977,12.4788,12.4977,516800.0
2014-04-30 11:30:00,13.23,13.24,13.23,13.24,492000.0,12.4977,12.5071,12.4977,12.5071,492000.0
2014-04-30 11:40:00,13.24,13.25,13.24,13.24,292000.0,12.5071,12.5165,12.5071,12.5071,292000.0
2014-04-30 11:50:00,13.24,13.25,13.24,13.24,287200.0,12.5071,12.5165,12.5071,12.5071,287200.0
2014-04-30 12:00:00,13.24,13.26,13.24,13.26,288000.0,12.5071,12.526,12.5071,12.526,288000.0
2014-04-30 12:10:00,13.26,13.27,13.25,13.26,462400.0,12.526,12.5354,12.5165,12.526,462400.0
2014-04-30 12:20:00,13.26,13.26,13.25,13.25,157600.0,12.526,12.526,12.5165,12.5165,157600.0
2014-04-30 12:30:00,13.26,13.26,13.25,13.26,262400.0,12.526,12.526,12.5165,12.526,262400.0
2014-04-30 12:40:00,13.26,13.27,13.26,13.27,264000.0,12.526,12.5354,12.526,12.5354,264000.0
2014-04-30 12:50:00,13.27,13.27,13.26,13.27,120800.0,12.5354,12.5354,12.526,12.5354,120800.0
2014-04-30 13:00:00,13.27,13.28,13.27,13.28,204800.0,12.5354,12.5449,12.5354,12.5449,204800.0
2014-04-30 13:10:00,13.28,13.28,13.26,13.26,92000.0,12.5449,12.5449,12.526,12.526,92000.0
2014-04-30 13:20:00,13.26,13.27,13.26,13.27,186400.0,12.526,12.5354,12.526,12.5354,186400.0
2014-04-30 13:30:00,13.27,13.28,13.26,13.27,92800.0,12.5354,12.5449,12.526,12.5354,92800.0
2014-04-30 13:40:00,13.27,13.27,13.26,13.26,182400.0,12.5354,12.5354,12.526,12.526,182400.0
2014-04-30 13:50:00,13.26,13.26,13.25,13.25,113600.0,12.526,12.526,12.5165,12.5165,113600.0
2014-04-30 14:00:00,13.25,13.31,13.22,13.27,1420800.0,12.5165,12.5732,12.4882,12.5354,1420800.0
2014-04-30 14:10:00,13.27,13.27,13.22,13.27,1872800.0,12.5354,12.5354,12.4882,12.5354,1872800.0
2014-04-30 14:20:00,13.27,13.29,13.26,13.28,1260000.0,12.5354,12.5543,12.526,12.5449,1260000.0
2014-04-30 14:30:00,13.28,13.3,13.27,13.27,863200.0,12.5449,12.5638,12.5354,12.5354,863200.0
2014-04-30 14:40:00,13.27,13.33,13.27,13.33,896000.0,12.5354,12.5921,12.5354,12.5921,896000.0
2014-04-30 14:50:00,13.33,13.34,13.31,13.31,1164000.0,12.5921,12.6016,12.5732,12.5732,1164000.0
2014-04-30 15:00:00,13.32,13.32,13.28,13.28,300000.0,12.5827,12.5827,12.5449,12.5449,300000.0
2014-04-30 15:10:00,13.28,13.29,13.25,13.27,567200.0,12.5449,12.5543,12.5165,12.5354,567200.0
2014-04-30 15:20:00,13.28,13.31,13.26,13.3,384000.0,12.5449,12.5732,12.526,12.5638,384000.0
2014-04-30 15:30:00,13.31,13.33,13.3,13.31,563200.0,12.5732,12.5921,12.5638,12.5732,563200.0
2014-04-30 15:40:00,13.31,13.33,13.28,13.3,1043200.0,12.5732,12.5921,12.5449,12.5638,1043200.0
2014-04-30 15:50:00,13.31,13.33,13.3,13.32,1212000.0,12.5732,12.5921,12.5638,12.5827,1212000.0
2014-05-01 09:30:00,13.31,13.32,13.27,13.31,1236800.0,12.5732,12.5827,12.5354,12.5732,1236800.0
2014-05-01 09:40:00,13.31,13.35,13.31,13.32,957600.0,12.5732,12.611,12.5732,12.5827,957600.0
2014-05-01 09:50:00,13.33,13.34,13.29,13.29,1379200.0,12.5921,12.6016,12.5543,12.5543,1379200.0
2014-05-01 10:00:00,13.29,13.31,13.27,13.3,1354400.0,12.5543,12.5732,12.5354,12.5638,1354400.0
2014-05-01 10:10:00,13.29,13.31,13.23,13.24,1817600.0,12.5543,12.5732,12.4977,12.5071,1817600.0
2014-05-01 10:20:00,13.24,13.28,13.23,13.28,1249600.0,12.5071,12.5449,12.4977,12.5449,1249600.0
2014-05-01 10:30:00,13.28,13.3,13.28,13.3,977600.0,12.5449,12.5638,12.5449,12.5638,977600.0
2014-05-01 10:40:00,13.3,13.34,13.3,13.33,829600.0,12.5638,12.6016,12.5638,12.5921,829600.0
2014-05-01 10:50:00,13.33,13.35,13.33,13.33,788800.0,12.5921,12.611,12.5921,12.5921,788800.0
2014-05-01 11:00:00,13.33,13.34,13.32,13.32,556000.0,12.5921,12.6016,12.5827,12.5827,556000.0
2014-05-01 11:10:00,13.33,13.34,13.32,13.33,793600.0,12.5921,12.6016,12.5827,12.5921,793600.0
2014-05-01 11:20:00,13.33,13.35,13.32,13.34,892800.0,12.5921,12.611,12.5827,12.6016,892800.0
2014-05-01 11:30:00,13.34,13.39,13.34,13.38,1248800.0,12.6016,12.6488,12.6016,12.6393,1248800.0
2014-05-01 11:40:00,13.38,13.38,13.36,13.37,646400.0,12.6393,12.6393,12.6205,12.6299,646400.0
2014-05-01 11:50:00,13.37,13.37,13.33,13.34,649600.0,12.6299,12.6299,12.5921,12.6016,649600.0
2014-05-01 12:00:00,13.34,13.36,13.33,13.36,545600.0,12.6016,12.6205,12.5921,12.6205,545600.0
2014-05-01 12:10:00,13.36,13.37,13.35,13.35,440000.0,12.6205,12.6299,12.611,12.611,440000.0
2014-05-01 12:20:00,13.35,13.37,13.34,13.36,336800.0,12.611,12.6299,12.6016,12.6205,336800.0
2014-05-01 12:30:00,13.36,13.37,13.34,13.34,468000.0,12.6205,12.6299,12.6016,12.6016,468000.0
2014-05-01 12:40:00,13.34,13.35,13.33,13.34,629600.0,12.6016,12.611,12.5921,12.6016,629600.0
2014-05-01 12:50:00,13.34,13.35,13.34,13.34,225600.0,12.6016,12.611,12.6016,12.6016,225600.0
2014-05-01 13:00:00,13.35,13.36,13.34,13.36,856000.0,12.611,12.6205,12.6016,12.6205,856000.0
2014-05-01 13:10:00,13.36,13.36,13.33,13.34,413600.0,12.6205,12.6205,12.5921,12.6016,413600.0
2014-05-01 13:20:00,13.34,13.34,13.32,13.33,551200.0,12.6016,12.6016,12.5827,12.5921,551200.0
2014-05-01 13:30:00,13.33,13.33,13.31,13.33,521600.0,12.5921,12.5921,12.5732,12.5921,521600.0
2014-05-01 13:40:00,13.34,13.34,13.31,13.31,678400.0,12.6016,12.6016,12.5732,12.5732,678400.0
2014-05-01 13:50:00,13.31,13.31,13.27,13.28,1062400.0,12.5732,12.5732,12.5354,12.5449,1062400.0
2014-05-01 14:00:00,13.28,13.31,13.28,13.31,1024800.0,12.5449,12.5732,12.5449,12.5732,1024800.0
2014-05-01 14:10:00,13.31,13.32,13.3,13.3,765600.0,12.5732,12.5827,12.5638,12.5638,765600.0
2014-05-01 14:20:00,13.3,13.32,13.3,13.32,681600.0,12.5638,12.5827,12.5638,12.5827,681600.0
2014-05-01 14:30:00,13.32,13.32,13.28,13.29,611200.0,12.5827,12.5827,12.5449,12.5543,611200.0
2014-05-01 14:40:00,13.29,13.3,13.26,13.29,1229600.0,12.5543,12.5638,12.526,12.5543,1229600.0
2014-05-01 14:50:00,13.29,13.29,13.28,13.29,966400.0,12.5543,12.5543,12.5449,12.5543,966400.0
2014-05-01 15:00:00,13.29,13.3,13.27,13.28,1131200.0,12.5543,12.5638,12.5354,12.5449,1131200.0
2014-05-01 15:10:00,13.28,13.32,13.26,13.3,1040800.0,12.5449,12.5827,12.526,12.5638,1040800.0
2014-05-01 15:20:00,13.3,13.31,13.28,13.28,995200.0,12.5638,12.5732,12.5449,12.5449,995200.0
2014-05-01 15:30:00,13.28,13.29,13.27,13.28,1395200.0,12.5449,12.5543,12.5354,12.5449,1395200.0
2014-05-01 15:40:00,13.28,13.29,13.27,13.28,760800.0,12.5449,12.5543,12.5354,12.5449,760800.0
2014-05-01 15:50:00,13.28,13.32,13.28,13.31,1627200.0,12.5449,12.5827,12.5449,12.5732,1627200.0
2014-05-02 09:30:00,13.31,13.37,13.28,13.37,2166400.0,12.5732,12.6299,12.5449,12.6299,2166400.0
2014-05-02 09:40:00,13.37,13.4,13.35,13.35,2040000.0,12.6299,12.6582,12.611,12.611,2040000.0
2014-05-02 09:50:00,13.35,13.37,13.33,13.37,1035200.0,12.611,12.6299,12.5921,12.6299,1035200.0
2014-05-02 10:00:00,13.37,13.41,13.34,13.4,2095200.0,12.6299,12.6677,12.6016,12.6582,2095200.0
2014-05-02 10:10:00,13.4,13.43,13.4,13.41,1757600.0,12.6582,12.6866,12.6582,12.6677,1757600.0
2014-05-02 10:20:00,13.42,13.43,13.39,13.39,1523200.0,12.6771,12.6866,12.6488,12.6488,1523200.0
2014-05-02 10:30:00,13.39,13.42,13.38,13.4,966400.0,12.6488,12.6771,12.6393,12.6582,966400.0
2014-05-02 10:40:00,13.4,13.41,13.28,13.29,4156000.0,12.6582,12.6677,12.5449,12.5543,4156000.0
2014-05-02 10:50:00,13.29,13.33,13.27,13.3,2254400.0,12.5543,12.5921,12.5354,12.5638,2254400.0
2014-05-02 11:00:00,13.3,13.34,13.29,13.32,1523200.0,12.5638,12.6016,12.5543,12.5827,1523200.0
2014-05-02 11:10:00,13.32,13.33,13.29,13.32,1624800.0,12.5827,12.5921,12.5543,12.5827,1624800.0
2014-05-02 11:20:00,13.32,13.32,13.28,13.29,1740000.0,12.5827,12.5827,12.5449,12.5543,1740000.0
2014-05-02 11:30:00,13.29,13.33,13.29,13.32,1297600.0,12.5543,12.5921,12.5543,12.5827,1297600.0
2014-05-02 11:40:00,13.32,13.33,13.3,13.33,403200.0,12.5827,12.5921,12.5638,12.5921,403200.0
2014-05-02 11:50:00,13.33,13.35,13.33,13.34,645600.0,12.5921,12.611,12.5921,12.6016,645600.0
2014-05-02 12:00:00,13.34,13.34,13.32,13.32,413600.0,12.6016,12.6016,12.5827,12.5827,413600.0
2014-05-02 12:10:00,13.32,13.34,13.31,13.33,431200.0,12.5827,12.6016,12.5732,12.5921,431200.0
2014-05-02 12:20:00,13.34,13.34,13.32,13.33,166400.0,12.6016,12.6016,12.5827,12.5921,166400.0
2014-05-02 12:30:00,13.33,13.35,13.32,13.34,263200.0,12.5921,12.611,12.5827,12.6016,263200.0
2014-05-02 12:40:00,13.34,13.35,13.34,13.35,305600.0,12.6016,12.611,12.6016,12.611,305600.0
2014-05-02 12:50:00,13.34,13.34,13.33,13.33,200800.0,12.6016,12.6016,12.5921,12.5921,200800.0
2014-05-02 13:00:00,13.33,13.34,13.32,13.32,285600.0,12.5921,12.6016,12.5827,12.5827,285600.0
2014-05-02 13:10:00,13.32,13.32,13.3,13.3,456000.0,12.5827,12.5827,12.5638,12.5638,456000.0
2014-05-02 13:20:00,13.3,13.31,13.28,13.28,319200.0,12.5638,12.5732,12.5449,12.5449,319200.0
2014-05-02 13:30:00,13.28,13.3,13.27,13.29,479200.0,12.5449,12.5638,12.5354,12.5543,479200.0
2014-05-02 13:40:00,13.28,13.3,13.28,13.3,256000.0,12.5449,12.5638,12.5449,12.5638,256000.0
2014-05-02 13:50:00,13.3,13.3,13.27,13.27,431200.0,12.5638,12.5638,12.5354,12.5354,431200.0
2014-05-02 14:00:00,13.27,13.27,13.24,13.24,1336800.0,12.5354,12.5354,12.5071,12.5071,1336800.0
2014-05-02 14:10:00,13.24,13.29,13.24,13.28,817600.0,12.5071,12.5543,12.5071,12.5449,817600.0
2014-05-02 14:20:00,13.28,13.28,13.26,13.26,433600.0,12.5449,12.5449,12.526,12.526,433600.0
2014-05-02 14:30:00,13.26,13.3,13.26,13.29,804000.0,12.526,12.5638,12.526,12.5543,804000.0
2014-05-02 14:40:00,13.28,13.29,13.27,13.28,703200.0,12.5449,12.5543,12.5354,12.5449,703200.0
2014-05-02 14:50:00,13.28,13.29,13.27,13.28,266400.0,12.5449,12.5543,12.5354,12.5449,266400.0
2014-05-02 15:00:00,13.28,13.31,13.28,13.31,887200.0,12.5449,12.5732,12.5449,12.5732,887200.0
2014-05-02 15:10:00,13.31,13.31,13.3,13.3,500800.0,12.5732,12.5732,12.5638,12.5638,500800.0
2014-05-02 15:20:00,13.3,13.3,13.28,13.28,688000.0,12.5638,12.5638,12.5449,12.5449,688000.0
2014-05-02 15:30:00,13.28,13.28,13.26,13.26,823200.0,12.5449,12.5449,12.526,12.526,823200.0
2014-05-02 15:40:00,13.26,13.28,13.26,13.27,622400.0,12.526,12.5449,12.526,12.5354,622400.0
2014-05-02 15:50:00,13.27,13.29,13.27,13.28,1299200.0,12.5354,12.5543,12.5354,12.5449,1299200.0
2014-05-05 09:30:00,13.15,13.16,13.08,13.11,2099200.0,12.4221,12.4315,12.356,12.3843,2099200.0
2014-05-05 09:40:00,13.11,13.13,13.08,13.11,1854400.0,12.3843,12.4032,12.356,12.3843,1854400.0
2014-05-05 09:50:00,13.11,13.18,13.1,13.18,1609600.0,12.3843,12.4504,12.3748,12.4504,1609600.0
2014-05-05 10:00:00,13.19,13.2,13.16,13.17,1200000.0,12.4599,12.4693,12.4315,12.441,1200000.0
2014-05-05 10:10:00,13.17,13.24,13.17,13.23,1272000.0,12.441,12.5071,12.441,12.4977,1272000.0
2014-05-05 10:20:00,13.23,13.25,13.21,13.22,1364000.0,12.4977,12.5165,12.4788,12.4882,1364000.0
2014-05-05 10:30:00,13.22,13.25,13.22,13.25,1369600.0,12.4882,12.5165,12.4882,12.5165,1369600.0
2014-05-05 10:40:00,13.25,13.3,13.25,13.27,1154400.0,12.5165,12.5638,12.5165,12.5354,1154400.0
2014-05-05 10:50:00,13.28,13.3,13.27,13.28,632000.0,12.5449,12.5638,12.5354,12.5449,632000.0
2014-05-05 11:00:00,13.28,13.28,13.26,13.26,588000.0,12.5449,12.5449,12.526,12.526,588000.0
2014-05-05 11:10:00,13.26,13.28,13.26,13.27,601600.0,12.526,12.5449,12.526,12.5354,601600.0
2014-05-05 11:20:00,13.27,13.29,13.26,13.27,818400.0,12.5354,12.5543,12.526,12.5354,818400.0
2014-05-05 11:30:00,13.28,13.3,13.28,13.29,555200.0,12.5449,12.5638,12.5449,12.5543,555200.0
2014-05-05 11:40:00,13.3,13.32,13.29,13.3,464800.0,12.5638,12.5827,12.5543,12.5638,464800.0
2014-05-05 11:50:00,13.3,13.3,13.29,13.3,244800.0,12.5638,12.5638,12.5543,12.5638,244800.0
2014-05-05 12:00:00,13.3,13.31,13.28,13.28,228000.0,12.5638,12.5732,12.5449,12.5449,228000.0
2014-05-05 12:10:00,13.28,13.3,13.28,13.3,168000.0,12.5449,12.5638,12.5449,12.5638,168000.0
2014-05-05 12:20:00,13.3,13.3,13.29,13.3,185600.0,12.5638,12.5638,12.5543,12.5638,185600.0
2014-05-05 12:30:00,13.3,13.3,13.29,13.3,200000.0,12.5638,12.5638,12.5543,12.5638,200000.0
2014-05-05 12:40:00,13.3,13.3,13.29,13.29,209600.0,12.5638,12.5638,12.5543,12.5543,209600.0
2014-05-05 12:50:00,13.29,13.29,13.27,13.27,242400.0,12.5543,12.5543,12.5354,12.5354,242400.0
2014-05-05 13:00:00,13.27,13.28,13.27,13.27,124000.0,12.5354,12.5449,12.5354,12.5354,124000.0
2014-05-05 13:10:00,13.27,13.27,13.25,13.27,456000.0,12.5354,12.5354,12.5165,12.5354,456000.0
2014-05-05 13:20:00,13.27,13.28,13.26,13.27,224800.0,12.5354,12.5449,12.526,12.5354,224800.0
2014-05-05 13:30:00,13.27,13.28,13.26,13.27,166400.0,12.5354,12.5449,12.526,12.5354,166400.0
2014-05-05 13:40:00,13.27,13.28,13.27,13.28,164000.0,12.5354,12.5449,12.5354,12.5449,164000.0
2014-05-05 13:50:00,13.28,13.29,13.28,13.28,195200.0,12.5449,12.5543,12.5449,12.5449,195200.0
2014-05-05 14:00:00,13.29,13.3,13.28,13.29,205600.0,12.5543,12.5638,12.5449,12.5543,205600.0
2014-05-05 14:10:00,13.29,13.3,13.28,13.3,617600.0,12.5543,12.5638,12.5449,12.5638,617600.0
2014-05-05 14:20:00,13.3,13.31,13.29,13.3,1289600.0,12.5638,12.5732,12.5543,12.5638,1289600.0
2014-05-05 14:30:00,13.3,13.31,13.29,13.3,287200.0,12.5638,12.5732,12.5543,12.5638,287200.0
2014-05-05 14:40:00,13.3,13.34,13.3,13.34,425600.0,12.5638,12.6016,12.5638,12.6016,425600.0
2014-05-05 14:50:00,13.34,13.34,13.32,13.33,292800.0,12.6016,12.6016,12.5827,12.5921,292800.0
2014-05-05 15:00:00,13.33,13.33,13.32,13.33,173600.0,12.5921,12.5921,12.5827,12.5921,173600.0
2014-05-05 15:10:00,13.33,13.33,13.32,13.32,372000.0,12.5921,12.5921,12.5827,12.5827,372000.0
2014-05-05 15:20:00,13.32,13.33,13.31,13.32,204800.0,12.5827,12.5921,12.5732,12.5827,204800.0
2014-05-05 15:30:00,13.33,13.34,13.32,13.33,1112000.0,12.5921,12.6016,12.5827,12.5921,1112000.0
2014-05-05 15:40:00,13.33,13.33,13.31,13.32,444800.0,12.5921,12.5921,12.5732,12.5827,444800.0
2014-05-05 15:50:00,13.32,13.33,13.31,13.33,868800.0,12.5827,12.5921,12.5732,12.5921,868800.0
2014-05-06 09:30:00,13.27,13.27,13.21,13.22,1260000.0,12.5354,12.5354,12.4788,12.4882,1260000.0
2014-05-06 09:40:00,13.22,13.26,13.2,13.24,1320000.0,12.4882,12.526,12.4693,12.5071,1320000.0
2014-05-06 09:50:00,13.24,13.25,13.21,13.25,1158400.0,12.5071,12.5165,12.4788,12.5165,1158400.0
2014-05-06 10:00:00,13.25,13.25,13.21,13.21,909600.0,12.5165,12.5165,12.4788,12.4788,909600.0
2014-05-06 10:10:00,13.21,13.25,13.2,13.23,576000.0,12.4788,12.5165,12.4693,12.4977,576000.0
2014-05-06 10:20:00,13.23,13.26,13.23,13.26,601600.0,12.4977,12.526,12.4977,12.526,601600.0
2014-05-06 10:30:00,13.26,13.29,13.26,13.26,756000.0,12.526,12.5543,12.526,12.526,756000.0
2014-05-06 10:40:00,13.26,13.28,13.25,13.27,385600.0,12.526,12.5449,12.5165,12.5354,385600.0
2014-05-06 10:50:00,13.27,13.27,13.21,13.21,1060800.0,12.5354,12.5354,12.4788,12.4788,1060800.0
2014-05-06 11:00:00,13.21,13.22,13.19,13.21,760800.0,12.4788,12.4882,12.4599,12.4788,760800.0
2014-05-06 11:10:00,13.21,13.23,13.21,13.23,373600.0,12.4788,12.4977,12.4788,12.4977,373600.0
2014-05-06 11:20:00,13.23,13.24,13.21,13.22,474400.0,12.4977,12.5071,12.4788,12.4882,474400.0
2014-05-06 11:30:00,13.22,13.24,13.22,13.23,255200.0,12.4882,12.5071,12.4882,12.4977,255200.0
2014-05-06 11:40:00,13.23,13.24,13.22,13.24,505600.0,12.4977,12.5071,12.4882,12.5071,505600.0
2014-05-06 11:50:00,13.24,13.25,13.23,13.24,194400.0,12.5071,12.5165,12.4977,12.5071,194400.0
2014-05-06 12:00:00,13.24,13.25,13.23,13.23,220800.0,12.5071,12.5165,12.4977,12.4977,220800.0
2014-05-06 12:10:00,13.23,13.24,13.22,13.22,233600.0,12.4977,12.5071,12.4882,12.4882,233600.0
2014-05-06 12:20:00,13.22,13.22,13.2,13.21,522400.0,12.4882,12.4882,12.4693,12.4788,522400.0
2014-05-06 12:30:00,13.21,13.24,13.21,13.22,311200.0,12.4788,12.5071,12.4788,12.4882,311200.0
2014-05-06 12:40:00,13.23,13.23,13.22,13.22,227200.0,12.4977,12.4977,12.4882,12.4882,227200.0
2014-05-06 12:50:00,13.22,13.22,13.22,13.22,194400.0,12.4882,12.4882,12.4882,12.4882,194400.0
2014-05-06 13:00:00,13.22,13.22,13.2,13.2,464800.0,12.4882,12.4882,12.4693,12.4693,464800.0
2014-05-06 13:10:00,13.2,13.21,13.19,13.21,486400.0,12.4693,12.4788,12.4599,12.4788,486400.0
2014-05-06 13:20:00,13.21,13.21,13.17,13.18,704000.0,12.4788,12.4788,12.441,12.4504,704000.0
2014-05-06 13:30:00,13.18,13.19,13.15,13.16,712000.0,12.4504,12.4599,12.4221,12.4315,712000.0
2014-05-06 13:40:00,13.16,13.16,13.13,13.14,1176000.0,12.4315,12.4315,12.4032,12.4126,1176000.0
2014-05-06 13:50:00,13.14,13.16,13.13,13.13,894400.0,12.4126,12.4315,12.4032,12.4032,894400.0
2014-05-06 14:00:00,13.13,13.13,13.1,13.13,1723200.0,12.4032,12.4032,12.3748,12.4032,1723200.0
2014-05-06 14:10:00,13.13,13.15,13.12,13.15,1040800.0,12.4032,12.4221,12.3937,12.4221,1040800.0
2014-05-06 14:20:00,13.15,13.15,13.12,13.12,953600.0,12.4221,12.4221,12.3937,12.3937,953600.0
2014-05-06 14:30:00,13.12,13.14,13.11,13.13,1078400.0,12.3937,12.4126,12.3843,12.4032,1078400.0
2014-05-06 14:40:00,13.13,13.15,13.12,13.13,778400.0,12.4032,12.4221,12.3937,12.4032,778400.0
2014-05-06 14:50:00,13.13,13.14,13.12,13.12,656800.0,12.4032,12.4126,12.3937,12.3937,656800.0
2014-05-06 15:00:00,13.12,13.12,13.1,13.11,1547200.0,12.3937,12.3937,12.3748,12.3843,1547200.0
2014-05-06 15:10:00,13.12,13.15,13.11,13.14,1377600.0,12.3937,12.4221,12.3843,12.4126,1377600.0
2014-05-06 15:20:00,13.14,13.16,13.13,13.13,1160800.0,12.4126,12.4315,12.4032,12.4032,1160800.0
2014-05-06 15:30:00,13.13,13.15,13.13,13.15,868000.0,12.4032,12.4221,12.4032,12.4221,868000.0
2014-05-06 15:40:00,13.15,13.15,13.12,13.13,1352000.0,12.4221,12.4221,12.3937,12.4032,1352000.0
2014-05-06 15:50:00,13.13,13.13,13.09,13.1,1929600.0,12.4032,12.4032,12.3654,12.3748,1929600.0
2014-05-07 09:30:00,13.19,13.22,13.17,13.18,1352000.0,12.4599,12.4882,12.441,12.4504,1352000.0
2014-05-07 09:40:00,13.18,13.2,13.15,13.19,1778400.0,12.4504,12.4693,12.4221,12.4599,1778400.0
2014-05-07 09:50:00,13.2,13.2,13.12,13.12,1342400.0,12.4693,12.4693,12.3937,12.3937,1342400.0
2014-05-07 10:00:00,13.12,13.17,13.06,13.06,1990400.0,12.3937,12.441,12.3371,12.3371,1990400.0
2014-05-07 10:10:00,13.06,13.06,12.99,13.03,2526400.0,12.3371,12.3371,12.2709,12.3087,2526400.0
2014-05-07 10:20:00,13.03,13.06,13.01,13.05,1317600.0,12.3087,12.3371,12.2898,12.3276,1317600.0
2014-05-07 10:30:00,13.05,13.12,13.04,13.11,2636000.0,12.3276,12.3937,12.3182,12.3843,2636000.0
2014-05-07 10:40:00,13.11,13.12,13.08,13.11,1248000.0,12.3843,12.3937,12.356,12.3843,1248000.0
2014-05-07 10:50:00,13.11,13.13,13.09,13.09,1420800.0,12.3843,12.4032,12.3654,12.3654,1420800.0
2014-05-07 11:00:00,13.09,13.11,13.07,13.1,1088000.0,12.3654,12.3843,12.3465,12.3748,1088000.0
2014-05-07 11:10:00,13.1,13.13,13.08,13.08,1193600.0,12.3748,12.4032,12.356,12.356,1193600.0
2014-05-07 11:20:00,13.08,13.1,13.06,13.1,697600.0,12.356,12.3748,12.3371,12.3748,697600.0
2014-05-07 11:30:00,13.1,13.17,13.1,13.16,1678400.0,12.3748,12.441,12.3748,12.4315,1678400.0
2014-05-07 11:40:00,13.16,13.22,13.16,13.2,2027200.0,12.4315,12.4882,12.4315,12.4693,2027200.0
2014-05-07 11:50:00,13.2,13.23,13.2,13.2,932800.0,12.4693,12.4977,12.4693,12.4693,932800.0
2014-05-07 12:00:00,13.2,13.2,13.17,13.19,1052000.0,12.4693,12.4693,12.441,12.4599,1052000.0
2014-05-07 12:10:00,13.19,13.21,13.19,13.21,719200.0,12.4599,12.4788,12.4599,12.4788,719200.0
2014-05-07 12:20:00,13.21,13.22,13.18,13.18,667200.0,12.4788,12.4882,12.4504,12.4504,667200.0
2014-05-07 12:30:00,13.19,13.19,13.17,13.18,507200.0,12.4599,12.4599,12.441,12.4504,507200.0
2014-05-07 12:40:00,13.18,13.19,13.15,13.17,931200.0,12.4504,12.4599,12.4221,12.441,931200.0
2014-05-07 12:50:00,13.17,13.17,13.13,13.15,944000.0,12.441,12.441,12.4032,12.4221,944000.0
2014-05-07 13:00:00,13.14,13.17,13.12,13.13,990400.0,12.4126,12.441,12.3937,12.4032,990400.0
2014-05-07 13:10:00,13.13,13.18,13.13,13.18,845600.0,12.4032,12.4504,12.4032,12.4504,845600.0
2014-05-07 13:20:00,13.17,13.17,13.15,13.15,749600.0,12.441,12.441,12.4221,12.4221,749600.0
2014-05-07 13:30:00,13.16,13.19,13.15,13.17,844000.0,12.4315,12.4599,12.4221,12.441,844000.0
2014-05-07 13:40:00,13.18,13.18,13.15,13.15,684000.0,12.4504,12.4504,12.4221,12.4221,684000.0
2014-05-07 13:50:00,13.15,13.16,13.12,13.12,744000.0,12.4221,12.4315,12.3937,12.3937,744000.0
2014-05-07 14:00:00,13.12,13.16,13.11,13.15,1072800.0,12.3937,12.4315,12.3843,12.4221,1072800.0
2014-05-07 14:10:00,13.15,13.18,13.15,13.18,687200.0,12.4221,12.4504,12.4221,12.4504,687200.0
2014-05-07 14:20:00,13.18,13.2,13.17,13.2,852000.0,12.4504,12.4693,12.441,12.4693,852000.0
2014-05-07 14:30:00,13.2,13.21,13.19,13.2,688800.0,12.4693,12.4788,12.4599,12.4693,688800.0
2014-05-07 14:40:00,13.2,13.21,13.19,13.19,556000.0,12.4693,12.4788,12.4599,12.4599,556000.0
2014-05-07 14:50:00,13.19,13.2,13.17,13.2,848000.0,12.4599,12.4693,12.441,12.4693,848000.0
2014-05-07 15:00:00,13.2,13.2,13.16,13.19,964800.0,12.4693,12.4693,12.4315,12.4599,964800.0
2014-05-07 15:10:00,13.19,13.19,13.17,13.18,653600.0,12.4599,12.4599,12.441,12.4504,653600.0
2014-05-07 15:20:00,13.18,13.19,13.16,13.18,1241600.0,12.4504,12.4599,12.4315,12.4504,1241600.0
2014-05-07 15:30:00,13.18,13.21,13.18,13.21,665600.0,12.4504,12.4788,12.4504,12.4788,665600.0
2014-05-07 15:40:00,13.21,13.25,13.21,13.24,1695200.0,12.4788,12.5165,12.4788,12.5071,1695200.0
2014-05-07 15:50:00,13.24,13.26,13.23,13.25,2544800.0,12.5071,12.526,12.4977,12.5165,2544800.0
2014-05-08 09:30:00,13.22,13.29,13.2,13.28,964800.0,12.4882,12.5543,12.4693,12.5449,964800.0
2014-05-08 09:40:00,13.28,13.33,13.28,13.33,919200.0,12.5449,12.5921,12.5449,12.5921,919200.0
2014-05-08 09:50:00,13.33,13.36,13.31,13.34,1617600.0,12.5921,12.6205,12.5732,12.6016,1617600.0
2014-05-08 10:00:00,13.34,13.38,13.34,13.36,1772800.0,12.6016,12.6393,12.6016,12.6205,1772800.0
2014-05-08 10:10:00,13.36,13.38,13.36,13.36,728000.0,12.6205,12.6393,12.6205,12.6205,728000.0
2014-05-08 10:20:00,13.36,13.38,13.36,13.36,770400.0,12.6205,12.6393,12.6205,12.6205,770400.0
2014-05-08 10:30:00,13.36,13.36,13.34,13.34,598400.0,12.6205,12.6205,12.6016,12.6016,598400.0
2014-05-08 10:40:00,13.35,13.36,13.32,13.34,784000.0,12.611,12.6205,12.5827,12.6016,784000.0
2014-05-08 10:50:00,13.34,13.36,13.34,13.34,588800.0,12.6016,12.6205,12.6016,12.6016,588800.0
2014-05-08 11:00:00,13.34,13.38,13.33,13.37,607200.0,12.6016,12.6393,12.5921,12.6299,607200.0
2014-05-08 11:10:00,13.37,13.38,13.35,13.37,394400.0,12.6299,12.6393,12.611,12.6299,394400.0
2014-05-08 11:20:00,13.36,13.37,13.35,13.36,405600.0,12.6205,12.6299,12.611,12.6205,405600.0
2014-05-08 11:30:00,13.37,13.4,13.37,13.38,1160000.0,12.6299,12.6582,12.6299,12.6393,1160000.0
2014-05-08 11:40:00,13.38,13.4,13.38,13.39,299200.0,12.6393,12.6582,12.6393,12.6488,299200.0
2014-05-08 11:50:00,13.4,13.41,13.39,13.39,431200.0,12.6582,12.6677,12.6488,12.6488,431200.0
2014-05-08 12:00:00,13.39,13.4,13.38,13.39,270400.0,12.6488,12.6582,12.6393,12.6488,270400.0
2014-05-08 12:10:00,13.39,13.4,13.38,13.38,604000.0,12.6488,12.6582,12.6393,12.6393,604000.0
2014-05-08 12:20:00,13.38,13.4,13.38,13.39,191200.0,12.6393,12.6582,12.6393,12.6488,191200.0
2014-05-08 12:30:00,13.39,13.4,13.38,13.4,269600.0,12.6488,12.6582,12.6393,12.6582,269600.0
2014-05-08 12:40:00,13.4,13.4,13.36,13.36,459200.0,12.6582,12.6582,12.6205,12.6205,459200.0
2014-05-08 12:50:00,13.36,13.37,13.34,13.35,662400.0,12.6205,12.6299,12.6016,12.611,662400.0
2014-05-08 13:00:00,13.35,13.37,13.34,13.35,422400.0,12.611,12.6299,12.6016,12.611,422400.0
2014-05-08 13:10:00,13.35,13.35,13.32,13.32,656800.0,12.611,12.611,12.5827,12.5827,656800.0
2014-05-08 13:20:00,13.32,13.33,13.29,13.32,1008800.0,12.5827,12.5921,12.5543,12.5827,1008800.0
2014-05-08 13:30:00,13.32,13.34,13.3,13.33,592800.0,12.5827,12.6016,12.5638,12.5921,592800.0
2014-05-08 13:40:00,13.32,13.33,13.31,13.31,383200.0,12.5827,12.5921,12.5732,12.5732,383200.0
2014-05-08 13:50:00,13.3,13.31,13.28,13.3,604000.0,12.5638,12.5732,12.5449,12.5638,604000.0
2014-05-08 14:00:00,13.3,13.3,13.26,13.26,987200.0,12.5638,12.5638,12.526,12.526,987200.0
2014-05-08 14:10:00,13.26,13.26,13.22,13.26,1018400.0,12.526,12.526,12.4882,12.526,1018400.0
2014-05-08 14:20:00,13.26,13.27,13.24,13.27,705600.0,12.526,12.5354,12.5071,12.5354,705600.0
2014-05-08 14:30:00,13.27,13.28,13.24,13.24,472800.0,12.5354,12.5449,12.5071,12.5071,472800.0
2014-05-08 14:40:00,13.24,13.25,13.18,13.19,1212800.0,12.5071,12.5165,12.4504,12.4599,1212800.0
2014-05-08 14:50:00,13.19,13.22,13.18,13.19,1084800.0,12.4599,12.4882,12.4504,12.4599,1084800.0
2014-05-08 15:00:00,13.19,13.19,13.15,13.15,2178400.0,12.4599,12.4599,12.4221,12.4221,2178400.0
2014-05-08 15:10:00,13.15,13.2,13.14,13.19,1465600.0,12.4221,12.4693,12.4126,12.4599,1465600.0
2014-05-08 15:20:00,13.19,13.22,13.19,13.22,886400.0,12.4599,12.4882,12.4599,12.4882,886400.0
2014-05-08 15:30:00,13.22,13.23,13.2,13.21,965600.0,12.4882,12.4977,12.4693,12.4788,965600.0
2014-05-08 15:40:00,13.21,13.22,13.19,13.2,947200.0,12.4788,12.4882,12.4599,12.4693,947200.0
2014-05-08 15:50:00,13.2,13.23,13.19,13.22,1473600.0,12.4693,12.4977,12.4599,12.4882,1473600.0
2014-05-09 09:30:00,13.22,13.22,13.14,13.15,2332800.0,12.4882,12.4882,12.4126,12.4221,2332800.0
2014-05-09 09:40:00,13.16,13.16,13.11,13.15,1944800.0,12.4315,12.4315,12.3843,12.4221,1944800.0
2014-05-09 09:50:00,13.14,13.17,13.12,13.14,1280000.0,12.4126,12.441,12.3937,12.4126,1280000.0
2014-05-09 10:00:00,13.13,13.16,13.1,13.13,1338400.0,12.4032,12.4315,12.3748,12.4032,1338400.0
2014-05-09 10:10:00,13.13,13.2,13.13,13.19,1343200.0,12.4032,12.4693,12.4032,12.4599,1343200.0
2014-05-09 10:20:00,13.19,13.2,13.17,13.17,820000.0,12.4599,12.4693,12.441,12.441,820000.0
2014-05-09 10:30:00,13.17,13.19,13.15,13.17,809600.0,12.441,12.4599,12.4221,12.441,809600.0
2014-05-09 10:40:00,13.17,13.17,13.13,13.15,872800.0,12.441,12.441,12.4032,12.4221,872800.0
2014-05-09 10:50:00,13.16,13.16,13.13,13.13,647200.0,12.4315,12.4315,12.4032,12.4032,647200.0
2014-05-09 11:00:00,13.13,13.14,13.1,13.1,707200.0,12.4032,12.4126,12.3748,12.3748,707200.0
2014-05-09 11:10:00,13.1,13.13,13.1,13.12,1110400.0,12.3748,12.4032,12.3748,12.3937,1110400.0
2014-05-09 11:20:00,13.12,13.15,13.12,13.15,819200.0,12.3937,12.4221,12.3937,12.4221,819200.0
2014-05-09 11:30:00,13.15,13.19,13.14,13.17,951200.0,12.4221,12.4599,12.4126,12.441,951200.0
2014-05-09 11:40:00,13.17,13.19,13.16,13.19,747200.0,12.441,12.4599,12.4315,12.4599,747200.0
2014-05-09 11:50:00,13.19,13.19,13.17,13.17,326400.0,12.4599,12.4599,12.441,12.441,326400.0
2014-05-09 12:00:00,13.17,13.18,13.15,13.16,481600.0,12.441,12.4504,12.4221,12.4315,481600.0
2014-05-09 12:10:00,13.16,13.19,13.16,13.19,582400.0,12.4315,12.4599,12.4315,12.4599,582400.0
2014-05-09 12:20:00,13.19,13.2,13.17,13.18,402400.0,12.4599,12.4693,12.441,12.4504,402400.0
2014-05-09 12:30:00,13.18,13.24,13.17,13.24,1052000.0,12.4504,12.5071,12.441,12.5071,1052000.0
2014-05-09 12:40:00,13.24,13.26,13.23,13.25,1271200.0,12.5071,12.526,12.4977,12.5165,1271200.0
2014-05-09 12:50:00,13.25,13.27,13.25,13.26,556000.0,12.5165,12.5354,12.5165,12.526,556000.0
2014-05-09 13:00:00,13.26,13.27,13.25,13.25,307200.0,12.526,12.5354,12.5165,12.5165,307200.0
2014-05-09 13:10:00,13.25,13.26,13.24,13.24,428000.0,12.5165,12.526,12.5071,12.5071,428000.0
2014-05-09 13:20:00,13.24,13.24,13.23,13.24,356000.0,12.5071,12.5071,12.4977,12.5071,356000.0
2014-05-09 13:30:00,13.24,13.25,13.22,13.23,563200.0,12.5071,12.5165,12.4882,12.4977,563200.0
2014-05-09 13:40:00,13.24,13.24,13.2,13.21,367200.0,12.5071,12.5071,12.4693,12.4788,367200.0
2014-05-09 13:50:00,13.21,13.22,13.2,13.2,187200.0,12.4788,12.4882,12.4693,12.4693,187200.0
2014-05-09 14:00:00,13.2,13.21,13.2,13.2,496000.0,12.4693,12.4788,12.4693,12.4693,496000.0
2014-05-09 14:10:00,13.2,13.21,13.16,13.17,652800.0,12.4693,12.4788,12.4315,12.441,652800.0
2014-05-09 14:20:00,13.17,13.18,13.16,13.17,903200.0,12.441,12.4504,12.4315,12.441,903200.0
2014-05-09 14:30:00,13.17,13.2,13.17,13.19,417600.0,12.441,12.4693,12.441,12.4599,417600.0
2014-05-09 14:40:00,13.19,13.19,13.17,13.18,378400.0,12.4599,12.4599,12.441,12.4504,378400.0
2014-05-09 14:50:00,13.19,13.22,13.18,13.21,685600.0,12.4599,12.4882,12.4504,12.4788,685600.0
2014-05-09 15:00:00,13.22,13.24,13.22,13.23,493600.0,12.4882,12.5071,12.4882,12.4977,493600.0
2014-05-09 15:10:00,13.23,13.24,13.22,13.22,640800.0,12.4977,12.5071,12.4882,12.4882,640800.0
2014-05-09 15:20:00,13.22,13.23,13.21,13.23,491200.0,12.4882,12.4977,12.4788,12.4977,491200.0
2014-05-09 15:30:00,13.23,13.25,13.22,13.25,380800.0,12.4977,12.5165,12.4882,12.5165,380800.0
2014-05-09 15:40:00,13.25,13.27,13.24,13.25,956000.0,12.5165,12.5354,12.5071,12.5165,956000.0
2014-05-09 15:50:00,13.25,13.27,13.25,13.27,1528800.0,12.5165,12.5354,12.5165,12.5354,1528800.0
2014-05-12 09:30:00,13.37,13.4,13.37,13.39,1558400.0,12.6299,12.6582,12.6299,12.6488,1558400.0
2014-05-12 09:40:00,13.4,13.45,13.39,13.44,1853600.0,12.6582,12.7055,12.6488,12.696,1853600.0
2014-05-12 09:50:00,13.45,13.46,13.43,13.45,1204000.0,12.7055,12.7149,12.6866,12.7055,1204000.0
2014-05-12 10:00:00,13.45,13.46,13.44,13.45,932000.0,12.7055,12.7149,12.696,12.7055,932000.0
2014-05-12 10:10:00,13.45,13.48,13.44,13.48,760000.0,12.7055,12.7338,12.696,12.7338,760000.0
2014-05-12 10:20:00,13.48,13.48,13.46,13.46,764800.0,12.7338,12.7338,12.7149,12.7149,764800.0
2014-05-12 10:30:00,13.46,13.47,13.46,13.47,449600.0,12.7149,12.7244,12.7149,12.7244,449600.0
2014-05-12 10:40:00,13.47,13.48,13.46,13.46,700000.0,12.7244,12.7338,12.7149,12.7149,700000.0
2014-05-12 10:50:00,13.46,13.47,13.44,13.45,542400.0,12.7149,12.7244,12.696,12.7055,542400.0
2014-05-12 11:00:00,13.45,13.47,13.45,13.47,574400.0,12.7055,12.7244,12.7055,12.7244,574400.0
2014-05-12 11:10:00,13.47,13.47,13.46,13.46,438400.0,12.7244,12.7244,12.7149,12.7149,438400.0
2014-05-12 11:20:00,13.46,13.47,13.45,13.47,436800.0,12.7149,12.7244,12.7055,12.7244,436800.0
2014-05-12 11:30:00,13.47,13.48,13.46,13.47,485600.0,12.7244,12.7338,12.7149,12.7244,485600.0
2014-05-12 11:40:00,13.47,13.48,13.47,13.48,417600.0,12.7244,12.7338,12.7244,12.7338,417600.0
2014-05-12 11:50:00,13.48,13.48,13.47,13.47,296000.0,12.7338,12.7338,12.7244,12.7244,296000.0
2014-05-12 12:00:00,13.47,13.48,13.46,13.47,270400.0,12.7244,12.7338,12.7149,12.7244,270400.0
2014-05-12 12:10:00,13.48,13.48,13.47,13.48,340000.0,12.7338,12.7338,12.7244,12.7338,340000.0
2014-05-12 12:20:00,13.48,13.5,13.47,13.48,770400.0,12.7338,12.7527,12.7244,12.7338,770400.0
2014-05-12 12:30:00,13.48,13.49,13.47,13.48,191200.0,12.7338,12.7433,12.7244,12.7338,191200.0
2014-05-12 12:40:00,13.48,13.48,13.46,13.47,336800.0,12.7338,12.7338,12.7149,12.7244,336800.0
2014-05-12 12:50:00,13.47,13.47,13.46,13.46,262400.0,12.7244,12.7244,12.7149,12.7149,262400.0
2014-05-12 13:00:00,13.46,13.47,13.46,13.47,182400.0,12.7149,12.7244,12.7149,12.7244,182400.0
2014-05-12 13:10:00,13.47,13.48,13.47,13.47,137600.0,12.7244,12.7338,12.7244,12.7244,137600.0
2014-05-12 13:20:00,13.47,13.48,13.47,13.48,210400.0,12.7244,12.7338,12.7244,12.7338,210400.0
2014-05-12 13:30:00,13.48,13.49,13.47,13.48,268800.0,12.7338,12.7433,12.7244,12.7338,268800.0
2014-05-12 13:40:00,13.48,13.49,13.48,13.48,201600.0,12.7338,12.7433,12.7338,12.7338,201600.0
2014-05-12 13:50:00,13.49,13.49,13.49,13.49,342400.0,12.7433,12.7433,12.7433,12.7433,342400.0
2014-05-12 14:00:00,13.49,13.5,13.47,13.5,936000.0,12.7433,12.7527,12.7244,12.7527,936000.0
2014-05-12 14:10:00,13.5,13.51,13.49,13.49,568000.0,12.7527,12.7622,12.7433,12.7433,568000.0
2014-05-12 14:20:00,13.49,13.5,13.49,13.49,361600.0,12.7433,12.7527,12.7433,12.7433,361600.0
2014-05-12 14:30:00,13.49,13.5,13.49,13.5,209600.0,12.7433,12.7527,12.7433,12.7527,209600.0
2014-05-12 14:40:00,13.49,13.5,13.49,13.49,331200.0,12.7433,12.7527,12.7433,12.7433,331200.0
2014-05-12 14:50:00,13.49,13.51,13.49,13.51,415200.0,12.7433,12.7622,12.7433,12.7622,415200.0
2014-05-12 15:00:00,13.51,13.52,13.5,13.51,1064800.0,12.7622,12.7716,12.7527,12.7622,1064800.0
2014-05-12 15:10:00,13.51,13.51,13.5,13.51,527200.0,12.7622,12.7622,12.7527,12.7622,527200.0
2014-05-12 15:20:00,13.51,13.51,13.5,13.5,360800.0,12.7622,12.7622,12.7527,12.7527,360800.0
2014-05-12 15:30:00,13.5,13.52,13.49,13.52,784000.0,12.7527,12.7716,12.7433,12.7716,784000.0
2014-05-12 15:40:00,13.52,13.52,13.51,13.52,938400.0,12.7716,12.7716,12.7622,12.7716,938400.0
2014-05-12 15:50:00,13.52,13.53,13.51,13.52,1724000.0,12.7716,12.781,12.7622,12.7716,1724000.0
2014-05-13 09:30:00,13.55,13.56,13.53,13.55,1157600.0,12.7999,12.8094,12.781,12.7999,1157600.0
2014-05-13 09:40:00,13.54,13.59,13.54,13.58,1624000.0,12.7905,12.8377,12.7905,12.8283,1624000.0
2014-05-13 09:50:00,13.58,13.58,13.54,13.55,1326400.0,12.8283,12.8283,12.7905,12.7999,1326400.0
2014-05-13 10:00:00,13.55,13.58,13.54,13.57,1241600.0,12.7999,12.8283,12.7905,12.8188,1241600.0
2014-05-13 10:10:00,13.57,13.59,13.56,13.57,1094400.0,12.8188,12.8377,12.8094,12.8188,1094400.0
2014-05-13 10:20:00,13.58,13.59,13.56,13.59,831200.0,12.8283,12.8377,12.8094,12.8377,831200.0
2014-05-13 10:30:00,13.58,13.61,13.58,13.6,1382400.0,12.8283,12.8566,12.8283,12.8472,1382400.0
2014-05-13 10:40:00,13.6,13.61,13.59,13.59,697600.0,12.8472,12.8566,12.8377,12.8377,697600.0
2014-05-13 10:50:00,13.59,13.6,13.58,13.58,384000.0,12.8377,12.8472,12.8283,12.8283,384000.0
2014-05-13 11:00:00,13.58,13.58,13.57,13.57,640800.0,12.8283,12.8283,12.8188,12.8188,640800.0
2014-05-13 11:10:00,13.57,13.57,13.54,13.54,1199200.0,12.8188,12.8188,12.7905,12.7905,1199200.0
2014-05-13 11:20:00,13.54,13.56,13.54,13.56,653600.0,12.7905,12.8094,12.7905,12.8094,653600.0
2014-05-13 11:30:00,13.56,13.56,13.53,13.53,623200.0,12.8094,12.8094,12.781,12.781,623200.0
2014-05-13 11:40:00,13.53,13.54,13.52,13.53,896800.0,12.781,12.7905,12.7716,12.781,896800.0
2014-05-13 11:50:00,13.53,13.55,13.52,13.53,1091200.0,12.781,12.7999,12.7716,12.781,1091200.0
2014-05-13 12:00:00,13.53,13.54,13.52,13.53,860800.0,12.781,12.7905,12.7716,12.781,860800.0
2014-05-13 12:10:00,13.53,13.55,13.53,13.55,524000.0,12.781,12.7999,12.781,12.7999,524000.0
2014-05-13 12:20:00,13.55,13.55,13.53,13.54,331200.0,12.7999,12.7999,12.781,12.7905,331200.0
2014-05-13 12:30:00,13.54,13.55,13.52,13.54,279200.0,12.7905,12.7999,12.7716,12.7905,279200.0
2014-05-13 12:40:00,13.54,13.56,13.53,13.56,200000.0,12.7905,12.8094,12.781,12.8094,200000.0
2014-05-13 12:50:00,13.56,13.56,13.55,13.55,162400.0,12.8094,12.8094,12.7999,12.7999,162400.0
2014-05-13 13:00:00,13.55,13.55,13.54,13.55,148800.0,12.7999,12.7999,12.7905,12.7999,148800.0
2014-05-13 13:10:00,13.55,13.55,13.53,13.55,224800.0,12.7999,12.7999,12.781,12.7999,224800.0
2014-05-13 13:20:00,13.55,13.56,13.54,13.55,262400.0,12.7999,12.8094,12.7905,12.7999,262400.0
2014-05-13 13:30:00,13.55,13.55,13.53,13.54,194400.0,12.7999,12.7999,12.781,12.7905,194400.0
2014-05-13 13:40:00,13.54,13.54,13.52,13.53,820000.0,12.7905,12.7905,12.7716,12.781,820000.0
2014-05-13 13:50:00,13.53,13.54,13.52,13.54,200000.0,12.781,12.7905,12.7716,12.7905,200000.0
2014-05-13 14:00:00,13.54,13.55,13.53,13.54,212800.0,12.7905,12.7999,12.781,12.7905,212800.0
2014-05-13 14:10:00,13.54,13.55,13.54,13.54,117600.0,12.7905,12.7999,12.7905,12.7905,117600.0
2014-05-13 14:20:00,13.54,13.55,13.53,13.54,263200.0,12.7905,12.7999,12.781,12.7905,263200.0
2014-05-13 14:30:00,13.54,13.56,13.54,13.55,408800.0,12.7905,12.8094,12.7905,12.7999,408800.0
2014-05-13 14:40:00,13.55,13.56,13.55,13.55,254400.0,12.7999,12.8094,12.7999,12.7999,254400.0
2014-05-13 14:50:00,13.55,13.55,13.54,13.55,245600.0,12.7999,12.7999,12.7905,12.7999,245600.0
2014-05-13 15:00:00,13.55,13.55,13.53,13.54,312800.0,12.7999,12.7999,12.781,12.7905,312800.0
2014-05-13 15:10:00,13.54,13.54,13.52,13.53,680000.0,12.7905,12.7905,12.7716,12.781,680000.0
2014-05-13 15:20:00,13.53,13.54,13.51,13.54,834400.0,12.781,12.7905,12.7622,12.7905,834400.0
2014-05-13 15:30:00,13.54,13.55,13.53,13.54,504000.0,12.7905,12.7999,12.781,12.7905,504000.0
2014-05-13 15:40:00,13.55,13.55,13.53,13.53,440000.0,12.7999,12.7999,12.781,12.781,440000.0
2014-05-13 15:50:00,13.54,13.54,13.53,13.54,1296800.0,12.7905,12.7905,12.781,12.7905,1296800.0
2014-05-14 09:30:00,13.52,13.53,13.47,13.49,1908000.0,12.7716,12.781,12.7244,12.7433,1908000.0
2014-05-14 09:40:00,13.49,13.51,13.46,13.47,1700800.0,12.7433,12.7622,12.7149,12.7244,1700800.0
2014-05-14 09:50:00,13.46,13.5,13.46,13.5,1057600.0,12.7149,12.7527,12.7149,12.7527,1057600.0
2014-05-14 10:00:00,13.5,13.52,13.5,13.51,876000.0,12.7527,12.7716,12.7527,12.7622,876000.0
2014-05-14 10:10:00,13.5,13.51,13.46,13.47,1430400.0,12.7527,12.7622,12.7149,12.7244,1430400.0
2014-05-14 10:20:00,13.47,13.49,13.45,13.49,1262400.0,12.7244,12.7433,12.7055,12.7433,1262400.0
2014-05-14 10:30:00,13.49,13.49,13.47,13.48,624000.0,12.7433,12.7433,12.7244,12.7338,624000.0
2014-05-14 10:40:00,13.48,13.51,13.46,13.5,469600.0,12.7338,12.7622,12.7149,12.7527,469600.0
2014-05-14 10:50:00,13.5,13.52,13.47,13.47,617600.0,12.7527,12.7716,12.7244,12.7244,617600.0
2014-05-14 11:00:00,13.48,13.49,13.46,13.48,501600.0,12.7338,12.7433,12.7149,12.7338,501600.0
2014-05-14 11:10:00,13.48,13.49,13.47,13.49,420800.0,12.7338,12.7433,12.7244,12.7433,420800.0
2014-05-14 11:20:00,13.48,13.49,13.47,13.48,477600.0,12.7338,12.7433,12.7244,12.7338,477600.0
2014-05-14 11:30:00,13.48,13.5,13.47,13.49,708000.0,12.7338,12.7527,12.7244,12.7433,708000.0
2014-05-14 11:40:00,13.49,13.51,13.49,13.5,423200.0,12.7433,12.7622,12.7433,12.7527,423200.0
2014-05-14 11:50:00,13.5,13.51,13.48,13.48,255200.0,12.7527,12.7622,12.7338,12.7338,255200.0
2014-05-14 12:00:00,13.48,13.49,13.48,13.49,236000.0,12.7338,12.7433,12.7338,12.7433,236000.0
2014-05-14 12:10:00,13.49,13.5,13.48,13.49,276800.0,12.7433,12.7527,12.7338,12.7433,276800.0
2014-05-14 12:20:00,13.49,13.49,13.48,13.49,263200.0,12.7433,12.7433,12.7338,12.7433,263200.0
2014-05-14 12:30:00,13.48,13.5,13.47,13.5,266400.0,12.7338,12.7527,12.7244,12.7527,266400.0
2014-05-14 12:40:00,13.49,13.5,13.49,13.5,224800.0,12.7433,12.7527,12.7433,12.7527,224800.0
2014-05-14 12:50:00,13.5,13.5,13.49,13.49,199200.0,12.7527,12.7527,12.7433,12.7433,199200.0
2014-05-14 13:00:00,13.49,13.5,13.49,13.5,186400.0,12.7433,12.7527,12.7433,12.7527,186400.0
2014-05-14 13:10:00,13.5,13.51,13.49,13.5,208000.0,12.7527,12.7622,12.7433,12.7527,208000.0
2014-05-14 13:20:00,13.5,13.51,13.49,13.49,192000.0,12.7527,12.7622,12.7433,12.7433,192000.0
2014-05-14 13:30:00,13.49,13.49,13.48,13.49,166400.0,12.7433,12.7433,12.7338,12.7433,166400.0
2014-05-14 13:40:00,13.49,13.5,13.49,13.49,108800.0,12.7433,12.7527,12.7433,12.7433,108800.0
2014-05-14 13:50:00,13.49,13.49,13.49,13.49,118400.0,12.7433,12.7433,12.7433,12.7433,118400.0
2014-05-14 14:00:00,13.49,13.49,13.48,13.48,689600.0,12.7433,12.7433,12.7338,12.7338,689600.0
2014-05-14 14:10:00,13.48,13.48,13.48,13.48,182400.0,12.7338,12.7338,12.7338,12.7338,182400.0
2014-05-14 14:20:00,13.48,13.49,13.48,13.49,107200.0,12.7338,12.7433,12.7338,12.7433,107200.0
2014-05-14 14:30:00,13.49,13.49,13.48,13.48,79200.0,12.7433,12.7433,12.7338,12.7338,79200.0
2014-05-14 14:40:00,13.48,13.48,13.44,13.44,1067200.0,12.7338,12.7338,12.696,12.696,1067200.0
2014-05-14 14:50:00,13.44,13.45,13.43,13.44,923200.0,12.696,12.7055,12.6866,12.696,923200.0
2014-05-14 15:00:00,13.44,13.44,13.4,13.4,1136000.0,12.696,12.696,12.6582,12.6582,1136000.0
2014-05-14 15:10:00,13.4,13.42,13.4,13.42,617600.0,12.6582,12.6771,12.6582,12.6771,617600.0
2014-05-14 15:20:00,13.42,13.42,13.41,13.42,471200.0,12.6771,12.6771,12.6677,12.6771,471200.0
2014-05-14 15:30:00,13.42,13.42,13.37,13.38,1462400.0,12.6771,12.6771,12.6299,12.6393,1462400.0
2014-05-14 15:40:00,13.38,13.41,13.38,13.41,823200.0,12.6393,12.6677,12.6393,12.6677,823200.0
2014-05-14 15:50:00,13.41,13.42,13.4,13.41,1364800.0,12.6677,12.6771,12.6582,12.6677,1364800.0
2014-05-15 09:30:00,13.35,13.36,13.31,13.31,1652000.0,12.611,12.6205,12.5732,12.5732,1652000.0
2014-05-15 09:40:00,13.31,13.31,13.27,13.27,1532000.0,12.5732,12.5732,12.5354,12.5354,1532000.0
2014-05-15 09:50:00,13.27,13.27,13.21,13.26,2120800.0,12.5354,12.5354,12.4788,12.526,2120800.0
2014-05-15 10:00:00,13.26,13.26,13.15,13.16,2173600.0,12.526,12.526,12.4221,12.4315,2173600.0
2014-05-15 10:10:00,13.16,13.17,13.12,13.17,3409600.0,12.4315,12.441,12.3937,12.441,3409600.0
2014-05-15 10:20:00,13.17,13.19,13.14,13.16,2362400.0,12.441,12.4599,12.4126,12.4315,2362400.0
2014-05-15 10:30:00,13.16,13.18,13.13,13.13,1817600.0,12.4315,12.4504,12.4032,12.4032,1817600.0
2014-05-15 10:40:00,13.13,13.19,13.12,13.16,2015200.0,12.4032,12.4599,12.3937,12.4315,2015200.0
2014-05-15 10:50:00,13.16,13.18,13.15,13.15,961600.0,12.4315,12.4504,12.4221,12.4221,961600.0
2014-05-15 11:00:00,13.16,13.17,13.11,13.11,1524000.0,12.4315,12.441,12.3843,12.3843,1524000.0
2014-05-15 11:10:00,13.11,13.13,13.07,13.09,2050400.0,12.3843,12.4032,12.3465,12.3654,2050400.0
2014-05-15 11:20:00,13.09,13.1,13.07,13.07,1304800.0,12.3654,12.3748,12.3465,12.3465,1304800.0
2014-05-15 11:30:00,13.07,13.14,13.07,13.14,1363200.0,12.3465,12.4126,12.3465,12.4126,1363200.0
2014-05-15 11:40:00,13.14,13.14,13.07,13.08,1533600.0,12.4126,12.4126,12.3465,12.356,1533600.0
2014-05-15 11:50:00,13.08,13.08,13.05,13.06,1180000.0,12.356,12.356,12.3276,12.3371,1180000.0
2014-05-15 12:00:00,13.06,13.1,13.06,13.08,1248000.0,12.3371,12.3748,12.3371,12.356,1248000.0
2014-05-15 12:10:00,13.08,13.08,13.06,13.07,421600.0,12.356,12.356,12.3371,12.3465,421600.0
2014-05-15 12:20:00,13.07,13.08,13.05,13.07,423200.0,12.3465,12.356,12.3276,12.3465,423200.0
2014-05-15 12:30:00,13.07,13.11,13.07,13.1,617600.0,12.3465,12.3843,12.3465,12.3748,617600.0
2014-05-15 12:40:00,13.1,13.1,13.08,13.09,380800.0,12.3748,12.3748,12.356,12.3654,380800.0
2014-05-15 12:50:00,13.09,13.13,13.09,13.12,825600.0,12.3654,12.4032,12.3654,12.3937,825600.0
2014-05-15 13:00:00,13.12,13.13,13.09,13.1,618400.0,12.3937,12.4032,12.3654,12.3748,618400.0
2014-05-15 13:10:00,13.1,13.11,13.09,13.1,302400.0,12.3748,12.3843,12.3654,12.3748,302400.0
2014-05-15 13:20:00,13.1,13.11,13.09,13.1,624000.0,12.3748,12.3843,12.3654,12.3748,624000.0
2014-05-15 13:30:00,13.1,13.11,13.08,13.09,665600.0,12.3748,12.3843,12.356,12.3654,665600.0
2014-05-15 13:40:00,13.09,13.09,13.07,13.08,563200.0,12.3654,12.3654,12.3465,12.356,563200.0
2014-05-15 13:50:00,13.08,13.11,13.08,13.11,856000.0,12.356,12.3843,12.356,12.3843,856000.0
2014-05-15 14:00:00,13.11,13.15,13.11,13.15,1491200.0,12.3843,12.4221,12.3843,12.4221,1491200.0
2014-05-15 14:10:00,13.15,13.16,13.1,13.11,1100800.0,12.4221,12.4315,12.3748,12.3843,1100800.0
2014-05-15 14:20:00,13.11,13.14,13.09,13.13,1165600.0,12.3843,12.4126,12.3654,12.4032,1165600.0
2014-05-15 14:30:00,13.13,13.16,13.13,13.15,919200.0,12.4032,12.4315,12.4032,12.4221,919200.0
2014-05-15 14:40:00,13.15,13.16,13.14,13.16,820800.0,12.4221,12.4315,12.4126,12.4315,820800.0
2014-05-15 14:50:00,13.16,13.18,13.15,13.17,1281600.0,12.4315,12.4504,12.4221,12.441,1281600.0
2014-05-15 15:00:00,13.17,13.18,13.14,13.17,747200.0,12.441,12.4504,12.4126,12.441,747200.0
2014-05-15 15:10:00,13.17,13.18,13.14,13.15,819200.0,12.441,12.4504,12.4126,12.4221,819200.0
2014-05-15 15:20:00,13.15,13.15,13.12,13.14,1184000.0,12.4221,12.4221,12.3937,12.4126,1184000.0
2014-05-15 15:30:00,13.14,13.2,13.13,13.18,1702400.0,12.4126,12.4693,12.4032,12.4504,1702400.0
2014-05-15 15:40:00,13.18,13.19,13.16,13.16,1129600.0,12.4504,12.4599,12.4315,12.4315,1129600.0
2014-05-15 15:50:00,13.16,13.18,13.15,13.17,2308800.0,12.4315,12.4504,12.4221,12.441,2308800.0
2014-05-16 09:30:00,13.19,13.19,13.13,13.14,1881600.0,12.4599,12.4599,12.4032,12.4126,1881600.0
2014-05-16 09:40:00,13.14,13.16,13.11,13.14,1970400.0,12.4126,12.4315,12.3843,12.4126,1970400.0
2014-05-16 09:50:00,13.14,13.18,13.12,13.17,2211200.0,12.4126,12.4504,12.3937,12.441,2211200.0
2014-05-16 10:00:00,13.18,13.19,13.08,13.1,2520800.0,12.4504,12.4599,12.356,12.3748,2520800.0
2014-05-16 10:10:00,13.1,13.14,13.09,13.12,2236000.0,12.3748,12.4126,12.3654,12.3937,2236000.0
2014-05-16 10:20:00,13.12,13.13,13.08,13.09,1599200.0,12.3937,12.4032,12.356,12.3654,1599200.0
2014-05-16 10:30:00,13.09,13.14,13.09,13.14,1220800.0,12.3654,12.4126,12.3654,12.4126,1220800.0
2014-05-16 10:40:00,13.13,13.16,13.13,13.15,1287200.0,12.4032,12.4315,12.4032,12.4221,1287200.0
2014-05-16 10:50:00,13.16,13.17,13.15,13.15,1132800.0,12.4315,12.441,12.4221,12.4221,1132800.0
2014-05-16 11:00:00,13.15,13.17,13.14,13.17,557600.0,12.4221,12.441,12.4126,12.441,557600.0
2014-05-16 11:10:00,13.17,13.19,13.16,13.19,868800.0,12.441,12.4599,12.4315,12.4599,868800.0
2014-05-16 11:20:00,13.19,13.19,13.17,13.18,404800.0,12.4599,12.4599,12.441,12.4504,404800.0
2014-05-16 11:30:00,13.18,13.21,13.18,13.18,396800.0,12.4504,12.4788,12.4504,12.4504,396800.0
2014-05-16 11:40:00,13.18,13.19,13.16,13.17,364000.0,12.4504,12.4599,12.4315,12.441,364000.0
2014-05-16 11:50:00,13.17,13.19,13.15,13.18,376000.0,12.441,12.4599,12.4221,12.4504,376000.0
2014-05-16 12:00:00,13.18,13.2,13.18,13.18,231200.0,12.4504,12.4693,12.4504,12.4504,231200.0
2014-05-16 12:10:00,13.18,13.19,13.17,13.19,294400.0,12.4504,12.4599,12.441,12.4599,294400.0
2014-05-16 12:20:00,13.19,13.2,13.17,13.18,417600.0,12.4599,12.4693,12.441,12.4504,417600.0
2014-05-16 12:30:00,13.18,13.19,13.17,13.19,302400.0,12.4504,12.4599,12.441,12.4599,302400.0
2014-05-16 12:40:00,13.19,13.19,13.15,13.17,391200.0,12.4599,12.4599,12.4221,12.441,391200.0
2014-05-16 12:50:00,13.16,13.17,13.16,13.16,221600.0,12.4315,12.441,12.4315,12.4315,221600.0
2014-05-16 13:00:00,13.16,13.16,13.13,13.15,928800.0,12.4315,12.4315,12.4032,12.4221,928800.0
2014-05-16 13:10:00,13.15,13.17,13.15,13.16,529600.0,12.4221,12.441,12.4221,12.4315,529600.0
2014-05-16 13:20:00,13.16,13.17,13.15,13.16,410400.0,12.4315,12.441,12.4221,12.4315,410400.0
2014-05-16 13:30:00,13.16,13.17,13.15,13.16,448800.0,12.4315,12.441,12.4221,12.4315,448800.0
2014-05-16 13:40:00,13.16,13.17,13.14,13.15,934400.0,12.4315,12.441,12.4126,12.4221,934400.0
2014-05-16 13:50:00,13.15,13.17,13.15,13.15,724800.0,12.4221,12.441,12.4221,12.4221,724800.0
2014-05-16 14:00:00,13.15,13.15,13.13,13.14,507200.0,12.4221,12.4221,12.4032,12.4126,507200.0
2014-05-16 14:10:00,13.14,13.15,13.13,13.15,532800.0,12.4126,12.4221,12.4032,12.4221,532800.0
2014-05-16 14:20:00,13.15,13.16,13.14,13.15,484000.0,12.4221,12.4315,12.4126,12.4221,484000.0
2014-05-16 14:30:00,13.15,13.16,13.15,13.15,136000.0,12.4221,12.4315,12.4221,12.4221,136000.0
2014-05-16 14:40:00,13.15,13.19,13.15,13.18,300000.0,12.4221,12.4599,12.4221,12.4504,300000.0
2014-05-16 14:50:00,13.18,13.24,13.18,13.24,970400.0,12.4504,12.5071,12.4504,12.5071,970400.0
2014-05-16 15:00:00,13.24,13.26,13.24,13.26,1240000.0,12.5071,12.526,12.5071,12.526,1240000.0
2014-05-16 15:10:00,13.26,13.27,13.25,13.25,1272000.0,12.526,12.5354,12.5165,12.5165,1272000.0
2014-05-16 15:20:00,13.25,13.26,13.23,13.24,844000.0,12.5165,12.526,12.4977,12.5071,844000.0
2014-05-16 15:30:00,13.24,13.28,13.24,13.26,1257600.0,12.5071,12.5449,12.5071,12.526,1257600.0
2014-05-16 15:40:00,13.26,13.26,13.25,13.26,759200.0,12.526,12.526,12.5165,12.526,759200.0
2014-05-16 15:50:00,13.26,13.27,13.25,13.27,1852800.0,12.526,12.5354,12.5165,12.5354,1852800.0
2014-05-19 09:30:00,13.22,13.26,13.19,13.25,1284800.0,12.4882,12.526,12.4599,12.5165,1284800.0
2014-05-19 09:40:00,13.26,13.31,13.26,13.3,1115200.0,12.526,12.5732,12.526,12.5638,1115200.0
2014-05-19 09:50:00,13.3,13.3,13.27,13.29,1148000.0,12.5638,12.5638,12.5354,12.5543,1148000.0
2014-05-19 10:00:00,13.29,13.3,13.26,13.29,1059200.0,12.5543,12.5638,12.526,12.5543,1059200.0
2014-05-19 10:10:00,13.3,13.31,13.27,13.31,1038400.0,12.5638,12.5732,12.5354,12.5732,1038400.0
2014-05-19 10:20:00,13.31,13.33,13.3,13.31,957600.0,12.5732,12.5921,12.5638,12.5732,957600.0
2014-05-19 10:30:00,13.31,13.31,13.29,13.29,814400.0,12.5732,12.5732,12.5543,12.5543,814400.0
2014-05-19 10:40:00,13.3,13.31,13.29,13.29,521600.0,12.5638,12.5732,12.5543,12.5543,521600.0
2014-05-19 10:50:00,13.29,13.31,13.29,13.3,287200.0,12.5543,12.5732,12.5543,12.5638,287200.0
2014-05-19 11:00:00,13.3,13.33,13.3,13.33,1108000.0,12.5638,12.5921,12.5638,12.5921,1108000.0
2014-05-19 11:10:00,13.33,13.37,13.33,13.36,1190400.0,12.5921,12.6299,12.5921,12.6205,1190400.0
2014-05-19 11:20:00,13.35,13.36,13.35,13.35,412800.0,12.611,12.6205,12.611,12.611,412800.0
2014-05-19 11:30:00,13.36,13.36,13.34,13.35,196000.0,12.6205,12.6205,12.6016,12.611,196000.0
2014-05-19 11:40:00,13.35,13.36,13.35,13.35,225600.0,12.611,12.6205,12.611,12.611,225600.0
2014-05-19 11:50:00,13.35,13.36,13.35,13.35,103200.0,12.611,12.6205,12.611,12.611,103200.0
2014-05-19 12:00:00,13.35,13.37,13.35,13.37,232000.0,12.611,12.6299,12.611,12.6299,232000.0
2014-05-19 12:10:00,13.37,13.37,13.36,13.36,280800.0,12.6299,12.6299,12.6205,12.6205,280800.0
2014-05-19 12:20:00,13.36,13.37,13.36,13.36,440000.0,12.6205,12.6299,12.6205,12.6205,440000.0
2014-05-19 12:30:00,13.36,13.36,13.32,13.33,605600.0,12.6205,12.6205,12.5827,12.5921,605600.0
2014-05-19 12:40:00,13.33,13.33,13.32,13.33,260800.0,12.5921,12.5921,12.5827,12.5921,260800.0
2014-05-19 12:50:00,13.33,13.34,13.33,13.33,174400.0,12.5921,12.6016,12.5921,12.5921,174400.0
2014-05-19 13:00:00,13.33,13.35,13.33,13.34,200800.0,12.5921,12.611,12.5921,12.6016,200800.0
2014-05-19 13:10:00,13.34,13.35,13.33,13.33,143200.0,12.6016,12.611,12.5921,12.5921,143200.0
2014-05-19 13:20:00,13.33,13.34,13.33,13.33,164800.0,12.5921,12.6016,12.5921,12.5921,164800.0
2014-05-19 13:30:00,13.33,13.34,13.33,13.33,293600.0,12.5921,12.6016,12.5921,12.5921,293600.0
2014-05-19 13:40:00,13.33,13.34,13.33,13.34,190400.0,12.5921,12.6016,12.5921,12.6016,190400.0
2014-05-19 13:50:00,13.34,13.36,13.34,13.35,441600.0,12.6016,12.6205,12.6016,12.611,441600.0
2014-05-19 14:00:00,13.35,13.37,13.35,13.35,494400.0,12.611,12.6299,12.611,12.611,494400.0
2014-05-19 14:10:00,13.35,13.36,13.35,13.36,272800.0,12.611,12.6205,12.611,12.6205,272800.0
2014-05-19 14:20:00,13.36,13.38,13.36,13.37,431200.0,12.6205,12.6393,12.6205,12.6299,431200.0
2014-05-19 14:30:00,13.37,13.37,13.35,13.36,143200.0,12.6299,12.6299,12.611,12.6205,143200.0
2014-05-19 14:40:00,13.36,13.37,13.36,13.37,244000.0,12.6205,12.6299,12.6205,12.6299,244000.0
2014-05-19 14:50:00,13.37,13.37,13.35,13.35,236000.0,12.6299,12.6299,12.611,12.611,236000.0
2014-05-19 15:00:00,13.36,13.36,13.36,13.36,135200.0,12.6205,12.6205,12.6205,12.6205,135200.0
2014-05-19 15:10:00,13.36,13.37,13.33,13.34,277600.0,12.6205,12.6299,12.5921,12.6016,277600.0
2014-05-19 15:20:00,13.34,13.36,13.34,13.36,321600.0,12.6016,12.6205,12.6016,12.6205,321600.0
2014-05-19 15:30:00,13.36,13.38,13.36,13.38,873600.0,12.6205,12.6393,12.6205,12.6393,873600.0
2014-05-19 15:40:00,13.38,13.38,13.37,13.38,486400.0,12.6393,12.6393,12.6299,12.6393,486400.0
2014-05-19 15:50:00,13.38,13.38,13.36,13.36,1215200.0,12.6393,12.6393,12.6205,12.6205,1215200.0
2014-05-20 09:30:00,13.35,13.35,13.31,13.33,1196000.0,12.611,12.611,12.5732,12.5921,1196000.0
2014-05-20 09:40:00,13.33,13.33,13.28,13.29,1541600.0,12.5921,12.5921,12.5449,12.5543,1541600.0
2014-05-20 09:50:00,13.28,13.3,13.26,13.27,1328000.0,12.5449,12.5638,12.526,12.5354,1328000.0
2014-05-20 10:00:00,13.27,13.3,13.26,13.27,1124000.0,12.5354,12.5638,12.526,12.5354,1124000.0
2014-05-20 10:10:00,13.27,13.31,13.27,13.29,774400.0,12.5354,12.5732,12.5354,12.5543,774400.0
2014-05-20 10:20:00,13.29,13.29,13.26,13.27,633600.0,12.5543,12.5543,12.526,12.5354,633600.0
2014-05-20 10:30:00,13.26,13.3,13.26,13.28,644000.0,12.526,12.5638,12.526,12.5449,644000.0
2014-05-20 10:40:00,13.28,13.31,13.28,13.3,715200.0,12.5449,12.5732,12.5449,12.5638,715200.0
2014-05-20 10:50:00,13.3,13.34,13.29,13.33,872000.0,12.5638,12.6016,12.5543,12.5921,872000.0
2014-05-20 11:00:00,13.33,13.34,13.32,13.32,575200.0,12.5921,12.6016,12.5827,12.5827,575200.0
2014-05-20 11:10:00,13.33,13.33,13.31,13.31,699200.0,12.5921,12.5921,12.5732,12.5732,699200.0
2014-05-20 11:20:00,13.31,13.32,13.3,13.3,1912800.0,12.5732,12.5827,12.5638,12.5638,1912800.0
2014-05-20 11:30:00,13.3,13.31,13.3,13.31,914400.0,12.5638,12.5732,12.5638,12.5732,914400.0
2014-05-20 11:40:00,13.31,13.34,13.31,13.33,935200.0,12.5732,12.6016,12.5732,12.5921,935200.0
2014-05-20 11:50:00,13.33,13.34,13.3,13.3,870400.0,12.5921,12.6016,12.5638,12.5638,870400.0
2014-05-20 12:00:00,13.3,13.3,13.24,13.25,1372000.0,12.5638,12.5638,12.5071,12.5165,1372000.0
2014-05-20 12:10:00,13.25,13.25,13.21,13.23,1816000.0,12.5165,12.5165,12.4788,12.4977,1816000.0
2014-05-20 12:20:00,13.23,13.24,13.22,13.23,867200.0,12.4977,12.5071,12.4882,12.4977,867200.0
2014-05-20 12:30:00,13.23,13.24,13.21,13.21,1228000.0,12.4977,12.5071,12.4788,12.4788,1228000.0
2014-05-20 12:40:00,13.21,13.22,13.2,13.21,4846400.0,12.4788,12.4882,12.4693,12.4788,4846400.0
2014-05-20 12:50:00,13.21,13.23,13.21,13.22,764000.0,12.4788,12.4977,12.4788,12.4882,764000.0
2014-05-20 13:00:00,13.22,13.22,13.2,13.2,1021600.0,12.4882,12.4882,12.4693,12.4693,1021600.0
2014-05-20 13:10:00,13.2,13.2,13.17,13.18,2385600.0,12.4693,12.4693,12.441,12.4504,2385600.0
2014-05-20 13:20:00,13.18,13.19,13.16,13.19,2199200.0,12.4504,12.4599,12.4315,12.4599,2199200.0
2014-05-20 13:30:00,13.19,13.19,13.17,13.17,1670400.0,12.4599,12.4599,12.441,12.441,1670400.0
2014-05-20 13:40:00,13.16,13.16,13.13,13.13,3724800.0,12.4315,12.4315,12.4032,12.4032,3724800.0
2014-05-20 13:50:00,13.13,13.15,13.12,13.12,2280000.0,12.4032,12.4221,12.3937,12.3937,2280000.0
2014-05-20 14:00:00,13.12,13.17,13.12,13.16,2844800.0,12.3937,12.441,12.3937,12.4315,2844800.0
2014-05-20 14:10:00,13.16,13.18,13.15,13.18,2895200.0,12.4315,12.4504,12.4221,12.4504,2895200.0
2014-05-20 14:20:00,13.18,13.19,13.16,13.16,1617600.0,12.4504,12.4599,12.4315,12.4315,1617600.0
2014-05-20 14:30:00,13.16,13.17,13.13,13.13,2659200.0,12.4315,12.441,12.4032,12.4032,2659200.0
2014-05-20 14:40:00,13.13,13.16,13.13,13.15,2177600.0,12.4032,12.4315,12.4032,12.4221,2177600.0
2014-05-20 14:50:00,13.15,13.15,13.13,13.15,1652800.0,12.4221,12.4221,12.4032,12.4221,1652800.0
2014-05-20 15:00:00,13.15,13.18,13.14,13.17,2732000.0,12.4221,12.4504,12.4126,12.441,2732000.0
2014-05-20 15:10:00,13.17,13.18,13.16,13.18,2091200.0,12.441,12.4504,12.4315,12.4504,2091200.0
2014-05-20 15:20:00,13.18,13.2,13.16,13.18,1584000.0,12.4504,12.4693,12.4315,12.4504,1584000.0
2014-05-20 15:30:00,13.18,13.24,13.18,13.22,6148800.0,12.4504,12.5071,12.4504,12.4882,6148800.0
2014-05-20 15:40:00,13.22,13.23,13.2,13.21,1632000.0,12.4882,12.4977,12.4693,12.4788,1632000.0
2014-05-20 15:50:00,13.21,13.21,13.18,13.19,3163200.0,12.4788,12.4788,12.4504,12.4599,3163200.0
2014-05-21 09:30:00,13.26,13.35,13.26,13.32,1133600.0,12.526,12.611,12.526,12.5827,1133600.0
2014-05-21 09:40:00,13.33,13.35,13.32,13.34,1681600.0,12.5921,12.611,12.5827,12.6016,1681600.0
2014-05-21 09:50:00,13.35,13.37,13.34,13.34,1134400.0,12.611,12.6299,12.6016,12.6016,1134400.0
2014-05-21 10:00:00,13.34,13.36,13.34,13.35,968000.0,12.6016,12.6205,12.6016,12.611,968000.0
2014-05-21 10:10:00,13.35,13.36,13.35,13.35,902400.0,12.611,12.6205,12.611,12.611,902400.0
2014-05-21 10:20:00,13.35,13.35,13.34,13.35,714400.0,12.611,12.611,12.6016,12.611,714400.0
2014-05-21 10:30:00,13.35,13.37,13.35,13.36,992800.0,12.611,12.6299,12.611,12.6205,992800.0
2014-05-21 10:40:00,13.37,13.37,13.35,13.37,602400.0,12.6299,12.6299,12.611,12.6299,602400.0
2014-05-21 10:50:00,13.37,13.38,13.35,13.36,1288000.0,12.6299,12.6393,12.611,12.6205,1288000.0
2014-05-21 11:00:00,13.35,13.37,13.34,13.36,647200.0,12.611,12.6299,12.6016,12.6205,647200.0
2014-05-21 11:10:00,13.36,13.37,13.35,13.35,367200.0,12.6205,12.6299,12.611,12.611,367200.0
2014-05-21 11:20:00,13.35,13.35,13.32,13.32,771200.0,12.611,12.611,12.5827,12.5827,771200.0
2014-05-21 11:30:00,13.32,13.33,13.32,13.33,579200.0,12.5827,12.5921,12.5827,12.5921,579200.0
2014-05-21 11:40:00,13.33,13.33,13.29,13.3,664800.0,12.5921,12.5921,12.5543,12.5638,664800.0
2014-05-21 11:50:00,13.3,13.32,13.29,13.31,727200.0,12.5638,12.5827,12.5543,12.5732,727200.0
2014-05-21 12:00:00,13.31,13.32,13.3,13.3,453600.0,12.5732,12.5827,12.5638,12.5638,453600.0
2014-05-21 12:10:00,13.3,13.32,13.3,13.31,473600.0,12.5638,12.5827,12.5638,12.5732,473600.0
2014-05-21 12:20:00,13.32,13.33,13.31,13.33,430400.0,12.5827,12.5921,12.5732,12.5921,430400.0
2014-05-21 12:30:00,13.34,13.35,13.33,13.35,1350400.0,12.6016,12.611,12.5921,12.611,1350400.0
2014-05-21 12:40:00,13.35,13.35,13.34,13.35,423200.0,12.611,12.611,12.6016,12.611,423200.0
2014-05-21 12:50:00,13.35,13.36,13.35,13.35,496800.0,12.611,12.6205,12.611,12.611,496800.0
2014-05-21 13:00:00,13.35,13.37,13.35,13.37,584800.0,12.611,12.6299,12.611,12.6299,584800.0
2014-05-21 13:10:00,13.37,13.37,13.36,13.37,387200.0,12.6299,12.6299,12.6205,12.6299,387200.0
2014-05-21 13:20:00,13.37,13.37,13.36,13.36,246400.0,12.6299,12.6299,12.6205,12.6205,246400.0
2014-05-21 13:30:00,13.36,13.36,13.35,13.35,390400.0,12.6205,12.6205,12.611,12.611,390400.0
2014-05-21 13:40:00,13.35,13.37,13.35,13.35,284000.0,12.611,12.6299,12.611,12.611,284000.0
2014-05-21 13:50:00,13.35,13.37,13.35,13.36,315200.0,12.611,12.6299,12.611,12.6205,315200.0
2014-05-21 14:00:00,13.36,13.4,13.34,13.36,2048800.0,12.6205,12.6582,12.6016,12.6205,2048800.0
2014-05-21 14:10:00,13.36,13.36,13.32,13.36,832000.0,12.6205,12.6205,12.5827,12.6205,832000.0
2014-05-21 14:20:00,13.36,13.38,13.35,13.37,704800.0,12.6205,12.6393,12.611,12.6299,704800.0
2014-05-21 14:30:00,13.37,13.38,13.36,13.37,554400.0,12.6299,12.6393,12.6205,12.6299,554400.0
2014-05-21 14:40:00,13.37,13.4,13.37,13.39,752000.0,12.6299,12.6582,12.6299,12.6488,752000.0
2014-05-21 14:50:00,13.39,13.39,13.38,13.38,396000.0,12.6488,12.6488,12.6393,12.6393,396000.0
2014-05-21 15:00:00,13.38,13.4,13.38,13.39,392800.0,12.6393,12.6582,12.6393,12.6488,392800.0
2014-05-21 15:10:00,13.4,13.42,13.4,13.4,1278400.0,12.6582,12.6771,12.6582,12.6582,1278400.0
2014-05-21 15:20:00,13.41,13.41,13.4,13.41,398400.0,12.6677,12.6677,12.6582,12.6677,398400.0
2014-05-21 15:30:00,13.41,13.42,13.4,13.4,562400.0,12.6677,12.6771,12.6582,12.6582,562400.0
2014-05-21 15:40:00,13.4,13.41,13.4,13.4,668000.0,12.6582,12.6677,12.6582,12.6582,668000.0
2014-05-21 15:50:00,13.4,13.42,13.4,13.41,1147200.0,12.6582,12.6771,12.6582,12.6677,1147200.0
2014-05-22 09:30:00,13.42,13.43,13.37,13.42,845600.0,12.6771,12.6866,12.6299,12.6771,845600.0
2014-05-22 09:40:00,13.42,13.47,13.4,13.46,968000.0,12.6771,12.7244,12.6582,12.7149,968000.0
2014-05-22 09:50:00,13.46,13.47,13.45,13.46,804800.0,12.7149,12.7244,12.7055,12.7149,804800.0
2014-05-22 10:00:00,13.46,13.47,13.41,13.43,1386400.0,12.7149,12.7244,12.6677,12.6866,1386400.0
2014-05-22 10:10:00,13.43,13.47,13.43,13.46,792800.0,12.6866,12.7244,12.6866,12.7149,792800.0
2014-05-22 10:20:00,13.46,13.47,13.44,13.44,707200.0,12.7149,12.7244,12.696,12.696,707200.0
2014-05-22 10:30:00,13.44,13.47,13.44,13.47,459200.0,12.696,12.7244,12.696,12.7244,459200.0
2014-05-22 10:40:00,13.47,13.49,13.46,13.49,668000.0,12.7244,12.7433,12.7149,12.7433,668000.0
2014-05-22 10:50:00,13.49,13.49,13.48,13.48,749600.0,12.7433,12.7433,12.7338,12.7338,749600.0
2014-05-22 11:00:00,13.48,13.49,13.47,13.48,588000.0,12.7338,12.7433,12.7244,12.7338,588000.0
2014-05-22 11:10:00,13.48,13.49,13.48,13.49,520800.0,12.7338,12.7433,12.7338,12.7433,520800.0
2014-05-22 11:20:00,13.49,13.51,13.49,13.51,703200.0,12.7433,12.7622,12.7433,12.7622,703200.0
2014-05-22 11:30:00,13.51,13.53,13.51,13.51,1018400.0,12.7622,12.781,12.7622,12.7622,1018400.0
2014-05-22 11:40:00,13.51,13.51,13.5,13.5,588000.0,12.7622,12.7622,12.7527,12.7527,588000.0
2014-05-22 11:50:00,13.5,13.51,13.5,13.51,494400.0,12.7527,12.7622,12.7527,12.7622,494400.0
2014-05-22 12:00:00,13.51,13.51,13.5,13.5,609600.0,12.7622,12.7622,12.7527,12.7527,609600.0
2014-05-22 12:10:00,13.5,13.5,13.49,13.49,389600.0,12.7527,12.7527,12.7433,12.7433,389600.0
2014-05-22 12:20:00,13.49,13.51,13.49,13.51,424800.0,12.7433,12.7622,12.7433,12.7622,424800.0
2014-05-22 12:30:00,13.51,13.51,13.5,13.51,188000.0,12.7622,12.7622,12.7527,12.7622,188000.0
2014-05-22 12:40:00,13.51,13.51,13.5,13.5,259200.0,12.7622,12.7622,12.7527,12.7527,259200.0
2014-05-22 12:50:00,13.49,13.5,13.49,13.49,258400.0,12.7433,12.7527,12.7433,12.7433,258400.0
2014-05-22 13:00:00,13.49,13.51,13.49,13.5,559200.0,12.7433,12.7622,12.7433,12.7527,559200.0
2014-05-22 13:10:00,13.5,13.5,13.5,13.5,216000.0,12.7527,12.7527,12.7527,12.7527,216000.0
2014-05-22 13:20:00,13.5,13.52,13.5,13.52,307200.0,12.7527,12.7716,12.7527,12.7716,307200.0
2014-05-22 13:30:00,13.52,13.52,13.51,13.52,1156800.0,12.7716,12.7716,12.7622,12.7716,1156800.0
2014-05-22 13:40:00,13.52,13.53,13.52,13.53,383200.0,12.7716,12.781,12.7716,12.781,383200.0
2014-05-22 13:50:00,13.53,13.53,13.52,13.52,548000.0,12.781,12.781,12.7716,12.7716,548000.0
2014-05-22 14:00:00,13.52,13.52,13.51,13.52,281600.0,12.7716,12.7716,12.7622,12.7716,281600.0
2014-05-22 14:10:00,13.52,13.53,13.52,13.52,300000.0,12.7716,12.781,12.7716,12.7716,300000.0
2014-05-22 14:20:00,13.52,13.52,13.52,13.52,225600.0,12.7716,12.7716,12.7716,12.7716,225600.0
2014-05-22 14:30:00,13.53,13.53,13.52,13.52,208800.0,12.781,12.781,12.7716,12.7716,208800.0
2014-05-22 14:40:00,13.52,13.52,13.52,13.52,140800.0,12.7716,12.7716,12.7716,12.7716,140800.0
2014-05-22 14:50:00,13.52,13.54,13.52,13.53,457600.0,12.7716,12.7905,12.7716,12.781,457600.0
2014-05-22 15:00:00,13.53,13.53,13.5,13.51,417600.0,12.781,12.781,12.7527,12.7622,417600.0
2014-05-22 15:10:00,13.51,13.52,13.5,13.51,752000.0,12.7622,12.7716,12.7527,12.7622,752000.0
2014-05-22 15:20:00,13.51,13.51,13.5,13.5,609600.0,12.7622,12.7622,12.7527,12.7527,609600.0
2014-05-22 15:30:00,13.5,13.51,13.49,13.5,479200.0,12.7527,12.7622,12.7433,12.7527,479200.0
2014-05-22 15:40:00,13.5,13.51,13.48,13.49,1359200.0,12.7527,12.7622,12.7338,12.7433,1359200.0
2014-05-22 15:50:00,13.49,13.49,13.48,13.48,1081600.0,12.7433,12.7433,12.7338,12.7338,1081600.0
2014-05-23 09:30:00,13.5,13.52,13.49,13.5,1041600.0,12.7527,12.7716,12.7433,12.7527,1041600.0
2014-05-23 09:40:00,13.51,13.52,13.49,13.5,710400.0,12.7622,12.7716,12.7433,12.7527,710400.0
2014-05-23 09:50:00,13.5,13.52,13.49,13.52,584800.0,12.7527,12.7716,12.7433,12.7716,584800.0
2014-05-23 10:00:00,13.52,13.54,13.51,13.53,1087200.0,12.7716,12.7905,12.7622,12.781,1087200.0
2014-05-23 10:10:00,13.53,13.54,13.53,13.54,452800.0,12.781,12.7905,12.781,12.7905,452800.0
2014-05-23 10:20:00,13.54,13.56,13.53,13.55,411200.0,12.7905,12.8094,12.781,12.7999,411200.0
2014-05-23 10:30:00,13.55,13.56,13.55,13.56,684800.0,12.7999,12.8094,12.7999,12.8094,684800.0
2014-05-23 10:40:00,13.56,13.57,13.56,13.56,419200.0,12.8094,12.8188,12.8094,12.8094,419200.0
2014-05-23 10:50:00,13.56,13.56,13.55,13.56,357600.0,12.8094,12.8094,12.7999,12.8094,357600.0
2014-05-23 11:00:00,13.56,13.56,13.55,13.56,361600.0,12.8094,12.8094,12.7999,12.8094,361600.0
2014-05-23 11:10:00,13.56,13.58,13.56,13.57,646400.0,12.8094,12.8283,12.8094,12.8188,646400.0
2014-05-23 11:20:00,13.57,13.57,13.55,13.55,376800.0,12.8188,12.8188,12.7999,12.7999,376800.0
2014-05-23 11:30:00,13.56,13.56,13.55,13.56,296800.0,12.8094,12.8094,12.7999,12.8094,296800.0
2014-05-23 11:40:00,13.56,13.57,13.56,13.56,183200.0,12.8094,12.8188,12.8094,12.8094,183200.0
2014-05-23 11:50:00,13.57,13.57,13.56,13.56,271200.0,12.8188,12.8188,12.8094,12.8094,271200.0
2014-05-23 12:00:00,13.56,13.58,13.56,13.57,479200.0,12.8094,12.8283,12.8094,12.8188,479200.0
2014-05-23 12:10:00,13.57,13.57,13.57,13.57,235200.0,12.8188,12.8188,12.8188,12.8188,235200.0
2014-05-23 12:20:00,13.57,13.57,13.56,13.57,465600.0,12.8188,12.8188,12.8094,12.8188,465600.0
2014-05-23 12:30:00,13.57,13.58,13.57,13.57,360000.0,12.8188,12.8283,12.8188,12.8188,360000.0
2014-05-23 12:40:00,13.57,13.58,13.57,13.58,208800.0,12.8188,12.8283,12.8188,12.8283,208800.0
2014-05-23 12:50:00,13.58,13.58,13.58,13.58,315200.0,12.8283,12.8283,12.8283,12.8283,315200.0
2014-05-23 13:00:00,13.58,13.58,13.57,13.57,113600.0,12.8283,12.8283,12.8188,12.8188,113600.0
2014-05-23 13:10:00,13.58,13.58,13.56,13.56,297600.0,12.8283,12.8283,12.8094,12.8094,297600.0
2014-05-23 13:20:00,13.56,13.57,13.56,13.57,204800.0,12.8094,12.8188,12.8094,12.8188,204800.0
2014-05-23 13:30:00,13.57,13.57,13.56,13.57,1272800.0,12.8188,12.8188,12.8094,12.8188,1272800.0
2014-05-23 13:40:00,13.57,13.58,13.56,13.57,312800.0,12.8188,12.8283,12.8094,12.8188,312800.0
2014-05-23 13:50:00,13.57,13.58,13.57,13.57,433600.0,12.8188,12.8283,12.8188,12.8188,433600.0
2014-05-23 14:00:00,13.57,13.58,13.57,13.57,285600.0,12.8188,12.8283,12.8188,12.8188,285600.0
2014-05-23 14:10:00,13.57,13.58,13.56,13.57,318400.0,12.8188,12.8283,12.8094,12.8188,318400.0
2014-05-23 14:20:00,13.57,13.58,13.57,13.58,299200.0,12.8188,12.8283,12.8188,12.8283,299200.0
2014-05-23 14:30:00,13.58,13.58,13.57,13.58,286400.0,12.8283,12.8283,12.8188,12.8283,286400.0
2014-05-23 14:40:00,13.58,13.58,13.57,13.58,362400.0,12.8283,12.8283,12.8188,12.8283,362400.0
2014-05-23 14:50:00,13.58,13.59,13.58,13.58,415200.0,12.8283,12.8377,12.8283,12.8283,415200.0
2014-05-23 15:00:00,13.58,13.59,13.58,13.59,184000.0,12.8283,12.8377,12.8283,12.8377,184000.0
2014-05-23 15:10:00,13.59,13.6,13.58,13.59,911200.0,12.8377,12.8472,12.8283,12.8377,911200.0
2014-05-23 15:20:00,13.59,13.6,13.59,13.6,436000.0,12.8377,12.8472,12.8377,12.8472,436000.0
2014-05-23 15:30:00,13.6,13.6,13.59,13.6,473600.0,12.8472,12.8472,12.8377,12.8472,473600.0
2014-05-23 15:40:00,13.6,13.6,13.59,13.6,678400.0,12.8472,12.8472,12.8377,12.8472,678400.0
2014-05-23 15:50:00,13.6,13.61,13.59,13.59,1114400.0,12.8472,12.8566,12.8377,12.8377,1114400.0
2014-05-27 09:30:00,13.69,13.71,13.67,13.68,1495200.0,12.9322,12.9511,12.9133,12.9227,1495200.0
2014-05-27 09:40:00,13.68,13.72,13.68,13.72,1512800.0,12.9227,12.9605,12.9227,12.9605,1512800.0
2014-05-27 09:50:00,13.72,13.72,13.7,13.7,649600.0,12.9605,12.9605,12.9416,12.9416,649600.0
2014-05-27 10:00:00,13.7,13.72,13.69,13.71,821600.0,12.9416,12.9605,12.9322,12.9511,821600.0
2014-05-27 10:10:00,13.71,13.74,13.7,13.74,775200.0,12.9511,12.9794,12.9416,12.9794,775200.0
2014-05-27 10:20:00,13.74,13.75,13.73,13.74,504000.0,12.9794,12.9889,12.97,12.9794,504000.0
2014-05-27 10:30:00,13.75,13.75,13.73,13.73,444000.0,12.9889,12.9889,12.97,12.97,444000.0
2014-05-27 10:40:00,13.73,13.75,13.73,13.74,515200.0,12.97,12.9889,12.97,12.9794,515200.0
2014-05-27 10:50:00,13.75,13.75,13.73,13.74,384800.0,12.9889,12.9889,12.97,12.9794,384800.0
2014-05-27 11:00:00,13.74,13.75,13.74,13.75,305600.0,12.9794,12.9889,12.9794,12.9889,305600.0
2014-05-27 11:10:00,13.75,13.75,13.73,13.73,227200.0,12.9889,12.9889,12.97,12.97,227200.0
2014-05-27 11:20:00,13.73,13.73,13.72,13.72,617600.0,12.97,12.97,12.9605,12.9605,617600.0
2014-05-27 11:30:00,13.72,13.73,13.72,13.73,356000.0,12.9605,12.97,12.9605,12.97,356000.0
2014-05-27 11:40:00,13.73,13.73,13.71,13.72,964000.0,12.97,12.97,12.9511,12.9605,964000.0
2014-05-27 11:50:00,13.72,13.72,13.71,13.72,177600.0,12.9605,12.9605,12.9511,12.9605,177600.0
2014-05-27 12:00:00,13.72,13.72,13.71,13.72,332800.0,12.9605,12.9605,12.9511,12.9605,332800.0
2014-05-27 12:10:00,13.72,13.73,13.72,13.72,249600.0,12.9605,12.97,12.9605,12.9605,249600.0
2014-05-27 12:20:00,13.72,13.72,13.69,13.7,276000.0,12.9605,12.9605,12.9322,12.9416,276000.0
2014-05-27 12:30:00,13.7,13.71,13.7,13.71,268000.0,12.9416,12.9511,12.9416,12.9511,268000.0
2014-05-27 12:40:00,13.72,13.72,13.71,13.72,141600.0,12.9605,12.9605,12.9511,12.9605,141600.0
2014-05-27 12:50:00,13.72,13.72,13.71,13.71,97600.0,12.9605,12.9605,12.9511,12.9511,97600.0
2014-05-27 13:00:00,13.72,13.72,13.7,13.72,181600.0,12.9605,12.9605,12.9416,12.9605,181600.0
2014-05-27 13:10:00,13.72,13.72,13.71,13.72,192000.0,12.9605,12.9605,12.9511,12.9605,192000.0
2014-05-27 13:20:00,13.72,13.72,13.71,13.71,172000.0,12.9605,12.9605,12.9511,12.9511,172000.0
2014-05-27 13:30:00,13.71,13.71,13.69,13.71,332800.0,12.9511,12.9511,12.9322,12.9511,332800.0
2014-05-27 13:40:00,13.71,13.72,13.7,13.72,422400.0,12.9511,12.9605,12.9416,12.9605,422400.0
2014-05-27 13:50:00,13.72,13.72,13.72,13.72,278400.0,12.9605,12.9605,12.9605,12.9605,278400.0
2014-05-27 14:00:00,13.72,13.72,13.72,13.72,122400.0,12.9605,12.9605,12.9605,12.9605,122400.0
2014-05-27 14:10:00,13.72,13.73,13.72,13.72,261600.0,12.9605,12.97,12.9605,12.9605,261600.0
2014-05-27 14:20:00,13.72,13.73,13.72,13.73,293600.0,12.9605,12.97,12.9605,12.97,293600.0
2014-05-27 14:30:00,13.73,13.73,13.71,13.71,340000.0,12.97,12.97,12.9511,12.9511,340000.0
2014-05-27 14:40:00,13.71,13.72,13.71,13.72,104800.0,12.9511,12.9605,12.9511,12.9605,104800.0
2014-05-27 14:50:00,13.72,13.73,13.72,13.73,360000.0,12.9605,12.97,12.9605,12.97,360000.0
2014-05-27 15:00:00,13.73,13.74,13.73,13.73,405600.0,12.97,12.9794,12.97,12.97,405600.0
2014-05-27 15:10:00,13.73,13.75,13.73,13.74,410400.0,12.97,12.9889,12.97,12.9794,410400.0
2014-05-27 15:20:00,13.74,13.75,13.74,13.74,742400.0,12.9794,12.9889,12.9794,12.9794,742400.0
2014-05-27 15:30:00,13.74,13.75,13.73,13.75,556800.0,12.9794,12.9889,12.97,12.9889,556800.0
2014-05-27 15:40:00,13.75,13.76,13.75,13.76,1160800.0,12.9889,12.9983,12.9889,12.9983,1160800.0
2014-05-27 15:50:00,13.76,13.76,13.74,13.75,1039200.0,12.9983,12.9983,12.9794,12.9889,1039200.0
2014-05-28 09:30:00,13.75,13.77,13.73,13.74,1532000.0,12.9889,13.0078,12.97,12.9794,1532000.0
2014-05-28 09:40:00,13.73,13.77,13.73,13.76,1168800.0,12.97,13.0078,12.97,12.9983,1168800.0
2014-05-28 09:50:00,13.76,13.78,13.73,13.74,1225600.0,12.9983,13.0172,12.97,12.9794,1225600.0
2014-05-28 10:00:00,13.74,13.74,13.71,13.73,2408800.0,12.9794,12.9794,12.9511,12.97,2408800.0
2014-05-28 10:10:00,13.73,13.73,13.7,13.71,1698400.0,12.97,12.97,12.9416,12.9511,1698400.0
2014-05-28 10:20:00,13.7,13.74,13.7,13.73,1244800.0,12.9416,12.9794,12.9416,12.97,1244800.0
2014-05-28 10:30:00,13.74,13.74,13.71,13.72,483200.0,12.9794,12.9794,12.9511,12.9605,483200.0
2014-05-28 10:40:00,13.72,13.72,13.69,13.71,788000.0,12.9605,12.9605,12.9322,12.9511,788000.0
2014-05-28 10:50:00,13.71,13.73,13.71,13.73,568000.0,12.9511,12.97,12.9511,12.97,568000.0
2014-05-28 11:00:00,13.73,13.75,13.72,13.75,1096800.0,12.97,12.9889,12.9605,12.9889,1096800.0
2014-05-28 11:10:00,13.75,13.76,13.74,13.75,389600.0,12.9889,12.9983,12.9794,12.9889,389600.0
2014-05-28 11:20:00,13.75,13.75,13.74,13.74,277600.0,12.9889,12.9889,12.9794,12.9794,277600.0
2014-05-28 11:30:00,13.75,13.78,13.75,13.78,636800.0,12.9889,13.0172,12.9889,13.0172,636800.0
2014-05-28 11:40:00,13.78,13.78,13.76,13.76,266400.0,13.0172,13.0172,12.9983,12.9983,266400.0
2014-05-28 11:50:00,13.76,13.76,13.76,13.76,333600.0,12.9983,12.9983,12.9983,12.9983,333600.0
2014-05-28 12:00:00,13.76,13.78,13.76,13.77,402400.0,12.9983,13.0172,12.9983,13.0078,402400.0
2014-05-28 12:10:00,13.77,13.79,13.76,13.77,765600.0,13.0078,13.0267,12.9983,13.0078,765600.0
2014-05-28 12:20:00,13.77,13.77,13.75,13.75,518400.0,13.0078,13.0078,12.9889,12.9889,518400.0
2014-05-28 12:30:00,13.75,13.76,13.74,13.75,379200.0,12.9889,12.9983,12.9794,12.9889,379200.0
2014-05-28 12:40:00,13.75,13.76,13.75,13.76,292800.0,12.9889,12.9983,12.9889,12.9983,292800.0
2014-05-28 12:50:00,13.76,13.76,13.75,13.76,139200.0,12.9983,12.9983,12.9889,12.9983,139200.0
2014-05-28 13:00:00,13.76,13.76,13.75,13.76,248000.0,12.9983,12.9983,12.9889,12.9983,248000.0
2014-05-28 13:10:00,13.76,13.78,13.76,13.78,220000.0,12.9983,13.0172,12.9983,13.0172,220000.0
2014-05-28 13:20:00,13.78,13.78,13.77,13.77,428000.0,13.0172,13.0172,13.0078,13.0078,428000.0
2014-05-28 13:30:00,13.77,13.78,13.77,13.78,319200.0,13.0078,13.0172,13.0078,13.0172,319200.0
2014-05-28 13:40:00,13.78,13.78,13.77,13.77,346400.0,13.0172,13.0172,13.0078,13.0078,346400.0
2014-05-28 13:50:00,13.77,13.8,13.77,13.79,560000.0,13.0078,13.0361,13.0078,13.0267,560000.0
2014-05-28 14:00:00,13.79,13.8,13.77,13.78,539200.0,13.0267,13.0361,13.0078,13.0172,539200.0
2014-05-28 14:10:00,13.78,13.78,13.77,13.77,420800.0,13.0172,13.0172,13.0078,13.0078,420800.0
2014-05-28 14:20:00,13.77,13.78,13.77,13.77,389600.0,13.0078,13.0172,13.0078,13.0078,389600.0
2014-05-28 14:30:00,13.77,13.77,13.76,13.77,394400.0,13.0078,13.0078,12.9983,13.0078,394400.0
2014-05-28 14:40:00,13.77,13.77,13.76,13.77,340800.0,13.0078,13.0078,12.9983,13.0078,340800.0
2014-05-28 14:50:00,13.77,13.78,13.77,13.78,444000.0,13.0078,13.0172,13.0078,13.0172,444000.0
2014-05-28 15:00:00,13.78,13.79,13.77,13.78,465600.0,13.0172,13.0267,13.0078,13.0172,465600.0
2014-05-28 15:10:00,13.78,13.79,13.77,13.79,391200.0,13.0172,13.0267,13.0078,13.0267,391200.0
2014-05-28 15:20:00,13.79,13.79,13.78,13.78,391200.0,13.0267,13.0267,13.0172,13.0172,391200.0
2014-05-28 15:30:00,13.78,13.79,13.77,13.77,479200.0,13.0172,13.0267,13.0078,13.0078,479200.0
2014-05-28 15:40:00,13.77,13.78,13.76,13.76,629600.0,13.0078,13.0172,12.9983,12.9983,629600.0
2014-05-28 15:50:00,13.76,13.76,13.72,13.73,1561600.0,12.9983,12.9983,12.9605,12.97,1561600.0
2014-05-29 09:30:00,13.8,13.82,13.78,13.8,1148000.0,13.0361,13.055,13.0172,13.0361,1148000.0
2014-05-29 09:40:00,13.8,13.81,13.78,13.79,1622400.0,13.0361,13.0455,13.0172,13.0267,1622400.0
2014-05-29 09:50:00,13.79,13.8,13.77,13.79,523200.0,13.0267,13.0361,13.0078,13.0267,523200.0
2014-05-29 10:00:00,13.8,13.8,13.76,13.77,707200.0,13.0361,13.0361,12.9983,13.0078,707200.0
2014-05-29 10:10:00,13.77,13.77,13.73,13.74,2096000.0,13.0078,13.0078,12.97,12.9794,2096000.0
2014-05-29 10:20:00,13.74,13.76,13.74,13.76,860800.0,12.9794,12.9983,12.9794,12.9983,860800.0
2014-05-29 10:30:00,13.76,13.76,13.74,13.76,658400.0,12.9983,12.9983,12.9794,12.9983,658400.0
2014-05-29 10:40:00,13.76,13.79,13.76,13.79,956800.0,12.9983,13.0267,12.9983,13.0267,956800.0
2014-05-29 10:50:00,13.79,13.79,13.78,13.79,519200.0,13.0267,13.0267,13.0172,13.0267,519200.0
2014-05-29 11:00:00,13.79,13.79,13.77,13.79,628800.0,13.0267,13.0267,13.0078,13.0267,628800.0
2014-05-29 11:10:00,13.79,13.8,13.78,13.79,845600.0,13.0267,13.0361,13.0172,13.0267,845600.0
2014-05-29 11:20:00,13.79,13.8,13.79,13.79,409600.0,13.0267,13.0361,13.0267,13.0267,409600.0
2014-05-29 11:30:00,13.8,13.81,13.79,13.8,535200.0,13.0361,13.0455,13.0267,13.0361,535200.0
2014-05-29 11:40:00,13.8,13.8,13.79,13.79,331200.0,13.0361,13.0361,13.0267,13.0267,331200.0
2014-05-29 11:50:00,13.79,13.79,13.78,13.78,229600.0,13.0267,13.0267,13.0172,13.0172,229600.0
2014-05-29 12:00:00,13.79,13.8,13.78,13.8,294400.0,13.0267,13.0361,13.0172,13.0361,294400.0
2014-05-29 12:10:00,13.81,13.81,13.79,13.8,234400.0,13.0455,13.0455,13.0267,13.0361,234400.0
2014-05-29 12:20:00,13.8,13.8,13.78,13.79,402400.0,13.0361,13.0361,13.0172,13.0267,402400.0
2014-05-29 12:30:00,13.79,13.79,13.79,13.79,177600.0,13.0267,13.0267,13.0267,13.0267,177600.0
2014-05-29 12:40:00,13.79,13.79,13.79,13.79,242400.0,13.0267,13.0267,13.0267,13.0267,242400.0
2014-05-29 12:50:00,13.79,13.8,13.79,13.79,213600.0,13.0267,13.0361,13.0267,13.0267,213600.0
2014-05-29 13:00:00,13.79,13.8,13.79,13.79,314400.0,13.0267,13.0361,13.0267,13.0267,314400.0
2014-05-29 13:10:00,13.79,13.79,13.79,13.79,188800.0,13.0267,13.0267,13.0267,13.0267,188800.0
2014-05-29 13:20:00,13.79,13.8,13.79,13.79,329600.0,13.0267,13.0361,13.0267,13.0267,329600.0
2014-05-29 13:30:00,13.79,13.79,13.79,13.79,150400.0,13.0267,13.0267,13.0267,13.0267,150400.0
2014-05-29 13:40:00,13.79,13.81,13.79,13.8,316000.0,13.0267,13.0455,13.0267,13.0361,316000.0
2014-05-29 13:50:00,13.8,13.8,13.8,13.8,164800.0,13.0361,13.0361,13.0361,13.0361,164800.0
2014-05-29 14:00:00,13.8,13.8,13.79,13.8,252800.0,13.0361,13.0361,13.0267,13.0361,252800.0
2014-05-29 14:10:00,13.8,13.81,13.8,13.81,379200.0,13.0361,13.0455,13.0361,13.0455,379200.0
2014-05-29 14:20:00,13.81,13.82,13.81,13.82,495200.0,13.0455,13.055,13.0455,13.055,495200.0
2014-05-29 14:30:00,13.81,13.85,13.81,13.84,1083200.0,13.0455,13.0833,13.0455,13.0739,1083200.0
2014-05-29 14:40:00,13.85,13.85,13.83,13.84,713600.0,13.0833,13.0833,13.0644,13.0739,713600.0
2014-05-29 14:50:00,13.84,13.85,13.84,13.84,548800.0,13.0739,13.0833,13.0739,13.0739,548800.0
2014-05-29 15:00:00,13.85,13.86,13.85,13.86,731200.0,13.0833,13.0928,13.0833,13.0928,731200.0
2014-05-29 15:10:00,13.85,13.86,13.85,13.85,253600.0,13.0833,13.0928,13.0833,13.0833,253600.0
2014-05-29 15:20:00,13.85,13.87,13.85,13.87,500000.0,13.0833,13.1022,13.0833,13.1022,500000.0
2014-05-29 15:30:00,13.87,13.87,13.85,13.85,472000.0,13.1022,13.1022,13.0833,13.0833,472000.0
2014-05-29 15:40:00,13.85,13.87,13.85,13.87,500000.0,13.0833,13.1022,13.0833,13.1022,500000.0
2014-05-29 15:50:00,13.87,13.88,13.87,13.87,1856000.0,13.1022,13.1117,13.1022,13.1022,1856000.0
2014-05-30 09:30:00,13.85,13.86,13.83,13.84,835200.0,13.0833,13.0928,13.0644,13.0739,835200.0
2014-05-30 09:40:00,13.84,13.86,13.83,13.85,574400.0,13.0739,13.0928,13.0644,13.0833,574400.0
2014-05-30 09:50:00,13.85,13.86,13.84,13.85,703200.0,13.0833,13.0928,13.0739,13.0833,703200.0
2014-05-30 10:00:00,13.85,13.88,13.84,13.88,1089600.0,13.0833,13.1117,13.0739,13.1117,1089600.0
2014-05-30 10:10:00,13.88,13.9,13.87,13.88,938400.0,13.1117,13.1306,13.1022,13.1117,938400.0
2014-05-30 10:20:00,13.88,13.89,13.87,13.88,532000.0,13.1117,13.1211,13.1022,13.1117,532000.0
2014-05-30 10:30:00,13.88,13.89,13.87,13.87,612800.0,13.1117,13.1211,13.1022,13.1022,612800.0
2014-05-30 10:40:00,13.87,13.88,13.87,13.87,500800.0,13.1022,13.1117,13.1022,13.1022,500800.0
2014-05-30 10:50:00,13.88,13.89,13.88,13.89,522400.0,13.1117,13.1211,13.1117,13.1211,522400.0
2014-05-30 11:00:00,13.89,13.9,13.89,13.89,588000.0,13.1211,13.1306,13.1211,13.1211,588000.0
2014-05-30 11:10:00,13.89,13.9,13.89,13.9,355200.0,13.1211,13.1306,13.1211,13.1306,355200.0
2014-05-30 11:20:00,13.9,13.9,13.87,13.88,514400.0,13.1306,13.1306,13.1022,13.1117,514400.0
2014-05-30 11:30:00,13.88,13.89,13.88,13.89,492800.0,13.1117,13.1211,13.1117,13.1211,492800.0
2014-05-30 11:40:00,13.89,13.9,13.89,13.9,345600.0,13.1211,13.1306,13.1211,13.1306,345600.0
2014-05-30 11:50:00,13.9,13.9,13.89,13.89,321600.0,13.1306,13.1306,13.1211,13.1211,321600.0
2014-05-30 12:00:00,13.89,13.9,13.88,13.89,243200.0,13.1211,13.1306,13.1117,13.1211,243200.0
2014-05-30 12:10:00,13.88,13.89,13.88,13.89,361600.0,13.1117,13.1211,13.1117,13.1211,361600.0
2014-05-30 12:20:00,13.89,13.9,13.88,13.88,489600.0,13.1211,13.1306,13.1117,13.1117,489600.0
2014-05-30 12:30:00,13.88,13.88,13.84,13.84,709600.0,13.1117,13.1117,13.0739,13.0739,709600.0
2014-05-30 12:40:00,13.84,13.86,13.83,13.85,753600.0,13.0739,13.0928,13.0644,13.0833,753600.0
2014-05-30 12:50:00,13.85,13.86,13.84,13.85,779200.0,13.0833,13.0928,13.0739,13.0833,779200.0
2014-05-30 13:00:00,13.85,13.86,13.84,13.86,415200.0,13.0833,13.0928,13.0739,13.0928,415200.0
2014-05-30 13:10:00,13.86,13.87,13.85,13.85,584000.0,13.0928,13.1022,13.0833,13.0833,584000.0
2014-05-30 13:20:00,13.85,13.86,13.84,13.86,670400.0,13.0833,13.0928,13.0739,13.0928,670400.0
2014-05-30 13:30:00,13.86,13.86,13.84,13.85,592800.0,13.0928,13.0928,13.0739,13.0833,592800.0
2014-05-30 13:40:00,13.85,13.86,13.84,13.85,594400.0,13.0833,13.0928,13.0739,13.0833,594400.0
2014-05-30 13:50:00,13.85,13.87,13.85,13.87,352000.0,13.0833,13.1022,13.0833,13.1022,352000.0
2014-05-30 14:00:00,13.87,13.88,13.86,13.88,610400.0,13.1022,13.1117,13.0928,13.1117,610400.0
2014-05-30 14:10:00,13.88,13.89,13.88,13.89,528800.0,13.1117,13.1211,13.1117,13.1211,528800.0
2014-05-30 14:20:00,13.89,13.9,13.88,13.9,328800.0,13.1211,13.1306,13.1117,13.1306,328800.0
2014-05-30 14:30:00,13.9,13.9,13.88,13.89,400800.0,13.1306,13.1306,13.1117,13.1211,400800.0
2014-05-30 14:40:00,13.89,13.91,13.89,13.91,629600.0,13.1211,13.14,13.1211,13.14,629600.0
2014-05-30 14:50:00,13.91,13.91,13.88,13.88,603200.0,13.14,13.14,13.1117,13.1117,603200.0
2014-05-30 15:00:00,13.88,13.89,13.88,13.89,984000.0,13.1117,13.1211,13.1117,13.1211,984000.0
2014-05-30 15:10:00,13.89,13.89,13.88,13.88,330400.0,13.1211,13.1211,13.1117,13.1117,330400.0
2014-05-30 15:20:00,13.88,13.89,13.87,13.88,672800.0,13.1117,13.1211,13.1022,13.1117,672800.0
2014-05-30 15:30:00,13.88,13.91,13.88,13.9,1356000.0,13.1117,13.14,13.1117,13.1306,1356000.0
2014-05-30 15:40:00,13.9,13.92,13.9,13.92,808000.0,13.1306,13.1495,13.1306,13.1495,808000.0
2014-05-30 15:50:00,13.92,13.94,13.92,13.92,2028800.0,13.1495,13.1683,13.1495,13.1495,2028800.0
2014-06-02 09:30:00,13.96,13.96,13.93,13.94,864000.0,13.1872,13.1872,13.1589,13.1683,864000.0
2014-06-02 09:40:00,13.94,13.94,13.89,13.89,793600.0,13.1683,13.1683,13.1211,13.1211,793600.0
2014-06-02 09:50:00,13.89,13.92,13.89,13.9,614400.0,13.1211,13.1495,13.1211,13.1306,614400.0
2014-06-02 10:00:00,13.9,13.9,13.82,13.82,1987200.0,13.1306,13.1306,13.055,13.055,1987200.0
2014-06-02 10:10:00,13.82,13.87,13.82,13.87,1313600.0,13.055,13.1022,13.055,13.1022,1313600.0
2014-06-02 10:20:00,13.87,13.88,13.85,13.87,907200.0,13.1022,13.1117,13.0833,13.1022,907200.0
2014-06-02 10:30:00,13.87,13.88,13.86,13.88,467200.0,13.1022,13.1117,13.0928,13.1117,467200.0
2014-06-02 10:40:00,13.88,13.88,13.85,13.85,819200.0,13.1117,13.1117,13.0833,13.0833,819200.0
2014-06-02 10:50:00,13.85,13.87,13.84,13.87,535200.0,13.0833,13.1022,13.0739,13.1022,535200.0
2014-06-02 11:00:00,13.88,13.91,13.87,13.9,1160800.0,13.1117,13.14,13.1022,13.1306,1160800.0
2014-06-02 11:10:00,13.9,13.92,13.9,13.91,740000.0,13.1306,13.1495,13.1306,13.14,740000.0
2014-06-02 11:20:00,13.91,13.95,13.91,13.95,1144000.0,13.14,13.1778,13.14,13.1778,1144000.0
2014-06-02 11:30:00,13.95,13.95,13.93,13.93,844800.0,13.1778,13.1778,13.1589,13.1589,844800.0
2014-06-02 11:40:00,13.93,13.95,13.93,13.95,354400.0,13.1589,13.1778,13.1589,13.1778,354400.0
2014-06-02 11:50:00,13.95,13.96,13.94,13.94,412800.0,13.1778,13.1872,13.1683,13.1683,412800.0
2014-06-02 12:00:00,13.95,13.95,13.94,13.94,276800.0,13.1778,13.1778,13.1683,13.1683,276800.0
2014-06-02 12:10:00,13.94,13.94,13.93,13.93,584800.0,13.1683,13.1683,13.1589,13.1589,584800.0
2014-06-02 12:20:00,13.93,13.94,13.92,13.94,669600.0,13.1589,13.1683,13.1495,13.1683,669600.0
2014-06-02 12:30:00,13.94,13.94,13.93,13.93,316000.0,13.1683,13.1683,13.1589,13.1589,316000.0
2014-06-02 12:40:00,13.93,13.94,13.93,13.94,212800.0,13.1589,13.1683,13.1589,13.1683,212800.0
2014-06-02 12:50:00,13.94,13.94,13.93,13.93,230400.0,13.1683,13.1683,13.1589,13.1589,230400.0
2014-06-02 13:00:00,13.94,13.94,13.92,13.93,240800.0,13.1683,13.1683,13.1495,13.1589,240800.0
2014-06-02 13:10:00,13.93,13.93,13.92,13.92,337600.0,13.1589,13.1589,13.1495,13.1495,337600.0
2014-06-02 13:20:00,13.92,13.94,13.92,13.94,270400.0,13.1495,13.1683,13.1495,13.1683,270400.0
2014-06-02 13:30:00,13.94,13.95,13.93,13.93,425600.0,13.1683,13.1778,13.1589,13.1589,425600.0
2014-06-02 13:40:00,13.94,13.94,13.92,13.93,501600.0,13.1683,13.1683,13.1495,13.1589,501600.0
2014-06-02 13:50:00,13.93,13.94,13.93,13.94,230400.0,13.1589,13.1683,13.1589,13.1683,230400.0
2014-06-02 14:00:00,13.94,13.95,13.94,13.94,249600.0,13.1683,13.1778,13.1683,13.1683,249600.0
2014-06-02 14:10:00,13.94,13.94,13.92,13.93,427200.0,13.1683,13.1683,13.1495,13.1589,427200.0
2014-06-02 14:20:00,13.94,13.95,13.94,13.95,347200.0,13.1683,13.1778,13.1683,13.1778,347200.0
2014-06-02 14:30:00,13.95,13.96,13.95,13.95,310400.0,13.1778,13.1872,13.1778,13.1778,310400.0
2014-06-02 14:40:00,13.95,13.96,13.94,13.95,396800.0,13.1778,13.1872,13.1683,13.1778,396800.0
2014-06-02 14:50:00,13.95,13.95,13.94,13.94,267200.0,13.1778,13.1778,13.1683,13.1683,267200.0
2014-06-02 15:00:00,13.94,13.94,13.93,13.94,300800.0,13.1683,13.1683,13.1589,13.1683,300800.0
2014-06-02 15:10:00,13.94,13.95,13.92,13.94,703200.0,13.1683,13.1778,13.1495,13.1683,703200.0
2014-06-02 15:20:00,13.94,13.94,13.92,13.93,325600.0,13.1683,13.1683,13.1495,13.1589,325600.0
2014-06-02 15:30:00,13.93,13.95,13.93,13.94,1283200.0,13.1589,13.1778,13.1589,13.1683,1283200.0
2014-06-02 15:40:00,13.94,13.96,13.94,13.96,565600.0,13.1683,13.1872,13.1683,13.1872,565600.0
2014-06-02 15:50:00,13.96,13.96,13.94,13.95,1125600.0,13.1872,13.1872,13.1683,13.1778,1125600.0
2014-06-03 09:30:00,13.88,13.9,13.86,13.9,1347200.0,13.1117,13.1306,13.0928,13.1306,1347200.0
2014-06-03 09:40:00,13.9,13.9,13.88,13.89,824800.0,13.1306,13.1306,13.1117,13.1211,824800.0
2014-06-03 09:50:00,13.9,13.92,13.9,13.92,852000.0,13.1306,13.1495,13.1306,13.1495,852000.0
2014-06-03 10:00:00,13.91,13.94,13.91,13.93,870400.0,13.14,13.1683,13.14,13.1589,870400.0
2014-06-03 10:10:00,13.93,13.94,13.91,13.92,742400.0,13.1589,13.1683,13.14,13.1495,742400.0
2014-06-03 10:20:00,13.92,13.93,13.91,13.92,546400.0,13.1495,13.1589,13.14,13.1495,546400.0
2014-06-03 10:30:00,13.92,13.93,13.91,13.92,687200.0,13.1495,13.1589,13.14,13.1495,687200.0
2014-06-03 10:40:00,13.92,13.93,13.88,13.89,924800.0,13.1495,13.1589,13.1117,13.1211,924800.0
2014-06-03 10:50:00,13.89,13.9,13.87,13.89,739200.0,13.1211,13.1306,13.1022,13.1211,739200.0
2014-06-03 11:00:00,13.89,13.9,13.88,13.9,738400.0,13.1211,13.1306,13.1117,13.1306,738400.0
2014-06-03 11:10:00,13.9,13.9,13.89,13.9,448000.0,13.1306,13.1306,13.1211,13.1306,448000.0
2014-06-03 11:20:00,13.9,13.9,13.89,13.9,383200.0,13.1306,13.1306,13.1211,13.1306,383200.0
2014-06-03 11:30:00,13.9,13.9,13.88,13.88,401600.0,13.1306,13.1306,13.1117,13.1117,401600.0
2014-06-03 11:40:00,13.88,13.88,13.86,13.87,690400.0,13.1117,13.1117,13.0928,13.1022,690400.0
2014-06-03 11:50:00,13.87,13.89,13.87,13.88,492000.0,13.1022,13.1211,13.1022,13.1117,492000.0
2014-06-03 12:00:00,13.88,13.9,13.88,13.9,456800.0,13.1117,13.1306,13.1117,13.1306,456800.0
2014-06-03 12:10:00,13.9,13.92,13.89,13.92,345600.0,13.1306,13.1495,13.1211,13.1495,345600.0
2014-06-03 12:20:00,13.92,13.92,13.91,13.92,575200.0,13.1495,13.1495,13.14,13.1495,575200.0
2014-06-03 12:30:00,13.92,13.92,13.91,13.91,221600.0,13.1495,13.1495,13.14,13.14,221600.0
2014-06-03 12:40:00,13.91,13.92,13.91,13.91,438400.0,13.14,13.1495,13.14,13.14,438400.0
2014-06-03 12:50:00,13.91,13.91,13.91,13.91,307200.0,13.14,13.14,13.14,13.14,307200.0
2014-06-03 13:00:00,13.91,13.93,13.91,13.93,324000.0,13.14,13.1589,13.14,13.1589,324000.0
2014-06-03 13:10:00,13.93,13.93,13.92,13.92,569600.0,13.1589,13.1589,13.1495,13.1495,569600.0
2014-06-03 13:20:00,13.92,13.93,13.92,13.93,187200.0,13.1495,13.1589,13.1495,13.1589,187200.0
2014-06-03 13:30:00,13.93,13.93,13.92,13.92,235200.0,13.1589,13.1589,13.1495,13.1495,235200.0
2014-06-03 13:40:00,13.92,13.93,13.92,13.92,177600.0,13.1495,13.1589,13.1495,13.1495,177600.0
2014-06-03 13:50:00,13.92,13.93,13.92,13.93,177600.0,13.1495,13.1589,13.1495,13.1589,177600.0
2014-06-03 14:00:00,13.93,13.94,13.93,13.94,144800.0,13.1589,13.1683,13.1589,13.1683,144800.0
2014-06-03 14:10:00,13.93,13.94,13.92,13.94,301600.0,13.1589,13.1683,13.1495,13.1683,301600.0
2014-06-03 14:20:00,13.94,13.95,13.94,13.95,490400.0,13.1683,13.1778,13.1683,13.1778,490400.0
2014-06-03 14:30:00,13.95,13.95,13.94,13.95,305600.0,13.1778,13.1778,13.1683,13.1778,305600.0
2014-06-03 14:40:00,13.95,13.95,13.94,13.94,347200.0,13.1778,13.1778,13.1683,13.1683,347200.0
2014-06-03 14:50:00,13.94,13.94,13.93,13.93,432800.0,13.1683,13.1683,13.1589,13.1589,432800.0
2014-06-03 15:00:00,13.93,13.93,13.91,13.92,427200.0,13.1589,13.1589,13.14,13.1495,427200.0
2014-06-03 15:10:00,13.92,13.94,13.92,13.93,232800.0,13.1495,13.1683,13.1495,13.1589,232800.0
2014-06-03 15:20:00,13.93,13.95,13.93,13.94,312000.0,13.1589,13.1778,13.1589,13.1683,312000.0
2014-06-03 15:30:00,13.94,13.94,13.94,13.94,225600.0,13.1683,13.1683,13.1683,13.1683,225600.0
2014-06-03 15:40:00,13.94,13.95,13.94,13.94,368800.0,13.1683,13.1778,13.1683,13.1683,368800.0
2014-06-03 15:50:00,13.94,13.94,13.93,13.94,672000.0,13.1683,13.1683,13.1589,13.1683,672000.0
2014-06-04 09:30:00,13.88,13.9,13.87,13.89,1322400.0,13.1117,13.1306,13.1022,13.1211,1322400.0
2014-06-04 09:40:00,13.89,13.91,13.86,13.9,1334400.0,13.1211,13.14,13.0928,13.1306,1334400.0
2014-06-04 09:50:00,13.9,13.92,13.9,13.92,940800.0,13.1306,13.1495,13.1306,13.1495,940800.0
2014-06-04 10:00:00,13.92,13.94,13.91,13.92,1065600.0,13.1495,13.1683,13.14,13.1495,1065600.0
2014-06-04 10:10:00,13.92,13.94,13.92,13.92,652000.0,13.1495,13.1683,13.1495,13.1495,652000.0
2014-06-04 10:20:00,13.92,13.93,13.9,13.91,590400.0,13.1495,13.1589,13.1306,13.14,590400.0
2014-06-04 10:30:00,13.91,13.93,13.9,13.93,346400.0,13.14,13.1589,13.1306,13.1589,346400.0
2014-06-04 10:40:00,13.93,13.93,13.92,13.93,264000.0,13.1589,13.1589,13.1495,13.1589,264000.0
2014-06-04 10:50:00,13.93,13.96,13.93,13.96,389600.0,13.1589,13.1872,13.1589,13.1872,389600.0
2014-06-04 11:00:00,13.96,13.97,13.96,13.97,413600.0,13.1872,13.1967,13.1872,13.1967,413600.0
2014-06-04 11:10:00,13.97,13.97,13.96,13.96,247200.0,13.1967,13.1967,13.1872,13.1872,247200.0
2014-06-04 11:20:00,13.96,13.99,13.96,13.99,562400.0,13.1872,13.2156,13.1872,13.2156,562400.0
2014-06-04 11:30:00,13.99,13.99,13.98,13.98,674400.0,13.2156,13.2156,13.2061,13.2061,674400.0
2014-06-04 11:40:00,13.98,13.98,13.97,13.97,385600.0,13.2061,13.2061,13.1967,13.1967,385600.0
2014-06-04 11:50:00,13.97,13.98,13.97,13.97,200800.0,13.1967,13.2061,13.1967,13.1967,200800.0
2014-06-04 12:00:00,13.98,13.99,13.97,13.98,263200.0,13.2061,13.2156,13.1967,13.2061,263200.0
2014-06-04 12:10:00,13.98,13.99,13.98,13.98,148000.0,13.2061,13.2156,13.2061,13.2061,148000.0
2014-06-04 12:20:00,13.98,13.98,13.97,13.98,251200.0,13.2061,13.2061,13.1967,13.2061,251200.0
2014-06-04 12:30:00,13.98,13.98,13.98,13.98,168000.0,13.2061,13.2061,13.2061,13.2061,168000.0
2014-06-04 12:40:00,13.98,13.99,13.98,13.99,340000.0,13.2061,13.2156,13.2061,13.2156,340000.0
2014-06-04 12:50:00,13.99,14.0,13.99,14.0,180000.0,13.2156,13.225,13.2156,13.225,180000.0
2014-06-04 13:00:00,14.0,14.01,14.0,14.0,294400.0,13.225,13.2345,13.225,13.225,294400.0
2014-06-04 13:10:00,14.0,14.0,14.0,14.0,169600.0,13.225,13.225,13.225,13.225,169600.0
2014-06-04 13:20:00,13.99,14.0,13.99,13.99,230400.0,13.2156,13.225,13.2156,13.2156,230400.0
2014-06-04 13:30:00,13.99,13.99,13.99,13.99,123200.0,13.2156,13.2156,13.2156,13.2156,123200.0
2014-06-04 13:40:00,13.99,14.0,13.99,13.99,287200.0,13.2156,13.225,13.2156,13.2156,287200.0
2014-06-04 13:50:00,13.99,14.0,13.99,14.0,176800.0,13.2156,13.225,13.2156,13.225,176800.0
2014-06-04 14:00:00,14.0,14.01,13.99,14.0,167200.0,13.225,13.2345,13.2156,13.225,167200.0
2014-06-04 14:10:00,13.99,14.0,13.99,14.0,125600.0,13.2156,13.225,13.2156,13.225,125600.0
2014-06-04 14:20:00,14.0,14.0,13.98,13.99,568000.0,13.225,13.225,13.2061,13.2156,568000.0
2014-06-04 14:30:00,13.99,13.99,13.98,13.99,300800.0,13.2156,13.2156,13.2061,13.2156,300800.0
2014-06-04 14:40:00,13.99,13.99,13.97,13.97,352000.0,13.2156,13.2156,13.1967,13.1967,352000.0
2014-06-04 14:50:00,13.97,13.98,13.97,13.98,308000.0,13.1967,13.2061,13.1967,13.2061,308000.0
2014-06-04 15:00:00,13.98,13.98,13.98,13.98,243200.0,13.2061,13.2061,13.2061,13.2061,243200.0
2014-06-04 15:10:00,13.98,13.99,13.98,13.98,445600.0,13.2061,13.2156,13.2061,13.2061,445600.0
2014-06-04 15:20:00,13.98,13.99,13.98,13.99,300000.0,13.2061,13.2156,13.2061,13.2156,300000.0
2014-06-04 15:30:00,13.99,14.0,13.99,14.0,285600.0,13.2156,13.225,13.2156,13.225,285600.0
2014-06-04 15:40:00,14.0,14.0,13.99,13.99,446400.0,13.225,13.225,13.2156,13.2156,446400.0
2014-06-04 15:50:00,13.99,14.0,13.99,13.99,1012000.0,13.2156,13.225,13.2156,13.2156,1012000.0
2014-06-05 09:30:00,14.02,14.04,14.01,14.01,1588800.0,13.2439,13.2628,13.2345,13.2345,1588800.0
2014-06-05 09:40:00,14.01,14.04,13.98,14.02,1909600.0,13.2345,13.2628,13.2061,13.2439,1909600.0
2014-06-05 09:50:00,14.02,14.03,13.97,14.01,1628800.0,13.2439,13.2534,13.1967,13.2345,1628800.0
2014-06-05 10:00:00,14.01,14.01,13.95,13.96,696800.0,13.2345,13.2345,13.1778,13.1872,696800.0
2014-06-05 10:10:00,13.96,13.96,13.92,13.95,1403200.0,13.1872,13.1872,13.1495,13.1778,1403200.0
2014-06-05 10:20:00,13.95,14.01,13.94,14.01,1019200.0,13.1778,13.2345,13.1683,13.2345,1019200.0
2014-06-05 10:30:00,14.01,14.01,13.98,13.99,694400.0,13.2345,13.2345,13.2061,13.2156,694400.0
2014-06-05 10:40:00,13.99,14.03,13.99,14.02,1150400.0,13.2156,13.2534,13.2156,13.2439,1150400.0
2014-06-05 10:50:00,14.02,14.03,14.0,14.02,468800.0,13.2439,13.2534,13.225,13.2439,468800.0
2014-06-05 11:00:00,14.02,14.05,14.02,14.04,1167200.0,13.2439,13.2723,13.2439,13.2628,1167200.0
2014-06-05 11:10:00,14.04,14.08,14.04,14.08,1424000.0,13.2628,13.3006,13.2628,13.3006,1424000.0
2014-06-05 11:20:00,14.08,14.09,14.07,14.08,1027200.0,13.3006,13.31,13.2912,13.3006,1027200.0
2014-06-05 11:30:00,14.08,14.1,14.07,14.1,1048800.0,13.3006,13.3195,13.2912,13.3195,1048800.0
2014-06-05 11:40:00,14.1,14.13,14.09,14.12,1168800.0,13.3195,13.3478,13.31,13.3384,1168800.0
2014-06-05 11:50:00,14.12,14.14,14.12,14.14,1196000.0,13.3384,13.3573,13.3384,13.3573,1196000.0
2014-06-05 12:00:00,14.14,14.17,14.14,14.17,1271200.0,13.3573,13.3856,13.3573,13.3856,1271200.0
2014-06-05 12:10:00,14.17,14.17,14.15,14.15,619200.0,13.3856,13.3856,13.3667,13.3667,619200.0
2014-06-05 12:20:00,14.15,14.17,14.15,14.17,403200.0,13.3667,13.3856,13.3667,13.3856,403200.0
2014-06-05 12:30:00,14.17,14.19,14.17,14.19,880000.0,13.3856,13.4045,13.3856,13.4045,880000.0
2014-06-05 12:40:00,14.18,14.2,14.17,14.17,596000.0,13.3951,13.414,13.3856,13.3856,596000.0
2014-06-05 12:50:00,14.17,14.18,14.17,14.17,374400.0,13.3856,13.3951,13.3856,13.3856,374400.0
2014-06-05 13:00:00,14.17,14.19,14.17,14.18,648000.0,13.3856,13.4045,13.3856,13.3951,648000.0
2014-06-05 13:10:00,14.18,14.18,14.17,14.18,219200.0,13.3951,13.3951,13.3856,13.3951,219200.0
2014-06-05 13:20:00,14.18,14.18,14.16,14.16,308000.0,13.3951,13.3951,13.3762,13.3762,308000.0
2014-06-05 13:30:00,14.16,14.17,14.16,14.17,241600.0,13.3762,13.3856,13.3762,13.3856,241600.0
2014-06-05 13:40:00,14.17,14.17,14.15,14.15,611200.0,13.3856,13.3856,13.3667,13.3667,611200.0
2014-06-05 13:50:00,14.15,14.17,14.15,14.17,424000.0,13.3667,13.3856,13.3667,13.3856,424000.0
2014-06-05 14:00:00,14.17,14.17,14.16,14.17,249600.0,13.3856,13.3856,13.3762,13.3856,249600.0
2014-06-05 14:10:00,14.17,14.18,14.17,14.18,273600.0,13.3856,13.3951,13.3856,13.3951,273600.0
2014-06-05 14:20:00,14.18,14.2,14.18,14.19,1030400.0,13.3951,13.414,13.3951,13.4045,1030400.0
2014-06-05 14:30:00,14.19,14.2,14.18,14.18,487200.0,13.4045,13.414,13.3951,13.3951,487200.0
2014-06-05 14:40:00,14.18,14.2,14.18,14.19,552000.0,13.3951,13.414,13.3951,13.4045,552000.0
2014-06-05 14:50:00,14.19,14.19,14.17,14.17,530400.0,13.4045,13.4045,13.3856,13.3856,530400.0
2014-06-05 15:00:00,14.17,14.19,14.16,14.17,539200.0,13.3856,13.4045,13.3762,13.3856,539200.0
2014-06-05 15:10:00,14.17,14.18,14.16,14.17,343200.0,13.3856,13.3951,13.3762,13.3856,343200.0
2014-06-05 15:20:00,14.17,14.18,14.15,14.16,605600.0,13.3856,13.3951,13.3667,13.3762,605600.0
2014-06-05 15:30:00,14.16,14.17,14.15,14.17,526400.0,13.3762,13.3856,13.3667,13.3856,526400.0
2014-06-05 15:40:00,14.17,14.18,14.16,14.17,804800.0,13.3856,13.3951,13.3762,13.3856,804800.0
2014-06-05 15:50:00,14.17,14.19,14.17,14.17,1336000.0,13.3856,13.4045,13.3856,13.3856,1336000.0
2014-06-06 09:30:00,14.24,14.27,14.22,14.26,865600.0,13.4517,13.4801,13.4328,13.4706,865600.0
2014-06-06 09:40:00,14.26,14.27,14.24,14.27,1475200.0,13.4706,13.4801,13.4517,13.4801,1475200.0
2014-06-06 09:50:00,14.27,14.28,14.25,14.28,658400.0,13.4801,13.4895,13.4612,13.4895,658400.0
2014-06-06 10:00:00,14.28,14.3,14.27,14.29,856000.0,13.4895,13.5084,13.4801,13.499,856000.0
2014-06-06 10:10:00,14.29,14.29,14.26,14.26,791200.0,13.499,13.499,13.4706,13.4706,791200.0
2014-06-06 10:20:00,14.26,14.29,14.26,14.29,620800.0,13.4706,13.499,13.4706,13.499,620800.0
2014-06-06 10:30:00,14.29,14.29,14.28,14.28,473600.0,13.499,13.499,13.4895,13.4895,473600.0
2014-06-06 10:40:00,14.29,14.29,14.28,14.28,430400.0,13.499,13.499,13.4895,13.4895,430400.0
2014-06-06 10:50:00,14.28,14.3,14.28,14.3,520800.0,13.4895,13.5084,13.4895,13.5084,520800.0
2014-06-06 11:00:00,14.3,14.31,14.29,14.31,573600.0,13.5084,13.5179,13.499,13.5179,573600.0
2014-06-06 11:10:00,14.31,14.31,14.29,14.29,404800.0,13.5179,13.5179,13.499,13.499,404800.0
2014-06-06 11:20:00,14.3,14.3,14.28,14.29,388000.0,13.5084,13.5084,13.4895,13.499,388000.0
2014-06-06 11:30:00,14.29,14.3,14.28,14.3,561600.0,13.499,13.5084,13.4895,13.5084,561600.0
2014-06-06 11:40:00,14.3,14.3,14.29,14.3,251200.0,13.5084,13.5084,13.499,13.5084,251200.0
2014-06-06 11:50:00,14.3,14.3,14.29,14.29,488000.0,13.5084,13.5084,13.499,13.499,488000.0
2014-06-06 12:00:00,14.29,14.3,14.29,14.3,388800.0,13.499,13.5084,13.499,13.5084,388800.0
2014-06-06 12:10:00,14.3,14.3,14.29,14.3,416000.0,13.5084,13.5084,13.499,13.5084,416000.0
2014-06-06 12:20:00,14.3,14.3,14.29,14.29,280800.0,13.5084,13.5084,13.499,13.499,280800.0
2014-06-06 12:30:00,14.29,14.31,14.29,14.31,446400.0,13.499,13.5179,13.499,13.5179,446400.0
2014-06-06 12:40:00,14.31,14.31,14.3,14.31,428800.0,13.5179,13.5179,13.5084,13.5179,428800.0
2014-06-06 12:50:00,14.31,14.32,14.3,14.3,698400.0,13.5179,13.5273,13.5084,13.5084,698400.0
2014-06-06 13:00:00,14.3,14.31,14.3,14.3,291200.0,13.5084,13.5179,13.5084,13.5084,291200.0
2014-06-06 13:10:00,14.3,14.31,14.29,14.3,409600.0,13.5084,13.5179,13.499,13.5084,409600.0
2014-06-06 13:20:00,14.3,14.31,14.3,14.31,349600.0,13.5084,13.5179,13.5084,13.5179,349600.0
2014-06-06 13:30:00,14.31,14.31,14.29,14.3,320000.0,13.5179,13.5179,13.499,13.5084,320000.0
2014-06-06 13:40:00,14.3,14.31,14.29,14.31,392000.0,13.5084,13.5179,13.499,13.5179,392000.0
2014-06-06 13:50:00,14.31,14.31,14.3,14.3,320800.0,13.5179,13.5179,13.5084,13.5084,320800.0
2014-06-06 14:00:00,14.3,14.31,14.3,14.3,244000.0,13.5084,13.5179,13.5084,13.5084,244000.0
2014-06-06 14:10:00,14.3,14.31,14.3,14.3,141600.0,13.5084,13.5179,13.5084,13.5084,141600.0
2014-06-06 14:20:00,14.3,14.31,14.3,14.31,105600.0,13.5084,13.5179,13.5084,13.5179,105600.0
2014-06-06 14:30:00,14.31,14.31,14.3,14.3,324000.0,13.5179,13.5179,13.5084,13.5084,324000.0
2014-06-06 14:40:00,14.3,14.3,14.29,14.29,260800.0,13.5084,13.5084,13.499,13.499,260800.0
2014-06-06 14:50:00,14.29,14.29,14.29,14.29,286400.0,13.499,13.499,13.499,13.499,286400.0
2014-06-06 15:00:00,14.29,14.3,14.28,14.3,360800.0,13.499,13.5084,13.4895,13.5084,360800.0
2014-06-06 15:10:00,14.3,14.3,14.29,14.3,368800.0,13.5084,13.5084,13.499,13.5084,368800.0
2014-06-06 15:20:00,14.3,14.31,14.29,14.3,734400.0,13.5084,13.5179,13.499,13.5084,734400.0
2014-06-06 15:30:00,14.3,14.3,14.28,14.28,854400.0,13.5084,13.5084,13.4895,13.4895,854400.0
2014-06-06 15:40:00,14.28,14.29,14.27,14.29,1069600.0,13.4895,13.499,13.4801,13.499,1069600.0
2014-06-06 15:50:00,14.29,14.31,14.28,14.31,1589600.0,13.499,13.5179,13.4895,13.5179,1589600.0
2014-06-09 09:30:00,14.3,14.34,14.3,14.33,1277600.0,13.5084,13.5462,13.5084,13.5368,1277600.0
2014-06-09 09:40:00,14.33,14.35,14.33,14.35,732800.0,13.5368,13.5557,13.5368,13.5557,732800.0
2014-06-09 09:50:00,14.35,14.36,14.33,14.34,738400.0,13.5557,13.5651,13.5368,13.5462,738400.0
2014-06-09 10:00:00,14.34,14.35,14.33,14.34,520000.0,13.5462,13.5557,13.5368,13.5462,520000.0
2014-06-09 10:10:00,14.34,14.35,14.33,14.34,640000.0,13.5462,13.5557,13.5368,13.5462,640000.0
2014-06-09 10:20:00,14.34,14.35,14.34,14.35,358400.0,13.5462,13.5557,13.5462,13.5557,358400.0
2014-06-09 10:30:00,14.35,14.35,14.34,14.34,418400.0,13.5557,13.5557,13.5462,13.5462,418400.0
2014-06-09 10:40:00,14.34,14.36,14.33,14.36,562400.0,13.5462,13.5651,13.5368,13.5651,562400.0
2014-06-09 10:50:00,14.36,14.37,14.36,14.36,408000.0,13.5651,13.5745,13.5651,13.5651,408000.0
2014-06-09 11:00:00,14.36,14.36,14.35,14.36,392800.0,13.5651,13.5651,13.5557,13.5651,392800.0
2014-06-09 11:10:00,14.36,14.38,14.36,14.38,521600.0,13.5651,13.584,13.5651,13.584,521600.0
2014-06-09 11:20:00,14.38,14.39,14.38,14.38,1348800.0,13.584,13.5934,13.584,13.584,1348800.0
2014-06-09 11:30:00,14.38,14.4,14.38,14.4,450400.0,13.584,13.6029,13.584,13.6029,450400.0
2014-06-09 11:40:00,14.39,14.41,14.39,14.41,537600.0,13.5934,13.6123,13.5934,13.6123,537600.0
2014-06-09 11:50:00,14.41,14.41,14.39,14.4,600000.0,13.6123,13.6123,13.5934,13.6029,600000.0
2014-06-09 12:00:00,14.4,14.4,14.39,14.39,336000.0,13.6029,13.6029,13.5934,13.5934,336000.0
2014-06-09 12:10:00,14.39,14.39,14.38,14.38,246400.0,13.5934,13.5934,13.584,13.584,246400.0
2014-06-09 12:20:00,14.38,14.39,14.37,14.37,356800.0,13.584,13.5934,13.5745,13.5745,356800.0
2014-06-09 12:30:00,14.37,14.38,14.37,14.38,334400.0,13.5745,13.584,13.5745,13.584,334400.0
2014-06-09 12:40:00,14.38,14.38,14.37,14.37,364000.0,13.584,13.584,13.5745,13.5745,364000.0
2014-06-09 12:50:00,14.37,14.38,14.36,14.36,191200.0,13.5745,13.584,13.5651,13.5651,191200.0
2014-06-09 13:00:00,14.37,14.37,14.36,14.37,267200.0,13.5745,13.5745,13.5651,13.5745,267200.0
2014-06-09 13:10:00,14.37,14.37,14.37,14.37,94400.0,13.5745,13.5745,13.5745,13.5745,94400.0
2014-06-09 13:20:00,14.37,14.37,14.34,14.34,507200.0,13.5745,13.5745,13.5462,13.5462,507200.0
2014-06-09 13:30:00,14.34,14.35,14.34,14.35,221600.0,13.5462,13.5557,13.5462,13.5557,221600.0
2014-06-09 13:40:00,14.35,14.36,14.34,14.34,432800.0,13.5557,13.5651,13.5462,13.5462,432800.0
2014-06-09 13:50:00,14.34,14.35,14.34,14.34,408800.0,13.5462,13.5557,13.5462,13.5462,408800.0
2014-06-09 14:00:00,14.34,14.34,14.32,14.32,572800.0,13.5462,13.5462,13.5273,13.5273,572800.0
2014-06-09 14:10:00,14.32,14.32,14.29,14.3,1272800.0,13.5273,13.5273,13.499,13.5084,1272800.0
2014-06-09 14:20:00,14.3,14.31,14.29,14.29,409600.0,13.5084,13.5179,13.499,13.499,409600.0
2014-06-09 14:30:00,14.29,14.3,14.28,14.3,898400.0,13.499,13.5084,13.4895,13.5084,898400.0
2014-06-09 14:40:00,14.3,14.32,14.3,14.31,1037600.0,13.5084,13.5273,13.5084,13.5179,1037600.0
2014-06-09 14:50:00,14.31,14.33,14.31,14.32,638400.0,13.5179,13.5368,13.5179,13.5273,638400.0
2014-06-09 15:00:00,14.32,14.33,14.32,14.32,307200.0,13.5273,13.5368,13.5273,13.5273,307200.0
2014-06-09 15:10:00,14.33,14.34,14.32,14.34,446400.0,13.5368,13.5462,13.5273,13.5462,446400.0
2014-06-09 15:20:00,14.34,14.35,14.33,14.34,814400.0,13.5462,13.5557,13.5368,13.5462,814400.0
2014-06-09 15:30:00,14.34,14.34,14.32,14.32,587200.0,13.5462,13.5462,13.5273,13.5273,587200.0
2014-06-09 15:40:00,14.32,14.33,14.32,14.33,682400.0,13.5273,13.5368,13.5273,13.5368,682400.0
2014-06-09 15:50:00,14.33,14.34,14.33,14.34,1154400.0,13.5368,13.5462,13.5368,13.5462,1154400.0
2014-06-10 09:30:00,14.3,14.32,14.29,14.3,846400.0,13.5084,13.5273,13.499,13.5084,846400.0
2014-06-10 09:40:00,14.3,14.31,14.28,14.3,971200.0,13.5084,13.5179,13.4895,13.5084,971200.0
2014-06-10 09:50:00,14.29,14.32,14.29,14.3,491200.0,13.499,13.5273,13.499,13.5084,491200.0
2014-06-10 10:00:00,14.29,14.3,14.24,14.25,1056800.0,13.499,13.5084,13.4517,13.4612,1056800.0
2014-06-10 10:10:00,14.25,14.28,14.25,14.26,456000.0,13.4612,13.4895,13.4612,13.4706,456000.0
2014-06-10 10:20:00,14.26,14.31,14.26,14.3,761600.0,13.4706,13.5179,13.4706,13.5084,761600.0
2014-06-10 10:30:00,14.31,14.32,14.28,14.29,800800.0,13.5179,13.5273,13.4895,13.499,800800.0
2014-06-10 10:40:00,14.29,14.31,14.29,14.31,396800.0,13.499,13.5179,13.499,13.5179,396800.0
2014-06-10 10:50:00,14.31,14.33,14.31,14.32,556000.0,13.5179,13.5368,13.5179,13.5273,556000.0
2014-06-10 11:00:00,14.32,14.32,14.31,14.32,458400.0,13.5273,13.5273,13.5179,13.5273,458400.0
2014-06-10 11:10:00,14.32,14.32,14.3,14.31,381600.0,13.5273,13.5273,13.5084,13.5179,381600.0
2014-06-10 11:20:00,14.31,14.31,14.3,14.31,242400.0,13.5179,13.5179,13.5084,13.5179,242400.0
2014-06-10 11:30:00,14.31,14.31,14.3,14.31,287200.0,13.5179,13.5179,13.5084,13.5179,287200.0
2014-06-10 11:40:00,14.31,14.32,14.31,14.31,300000.0,13.5179,13.5273,13.5179,13.5179,300000.0
2014-06-10 11:50:00,14.31,14.31,14.3,14.3,219200.0,13.5179,13.5179,13.5084,13.5084,219200.0
2014-06-10 12:00:00,14.3,14.3,14.27,14.28,388000.0,13.5084,13.5084,13.4801,13.4895,388000.0
2014-06-10 12:10:00,14.28,14.3,14.28,14.29,270400.0,13.4895,13.5084,13.4895,13.499,270400.0
2014-06-10 12:20:00,14.29,14.3,14.29,14.3,165600.0,13.499,13.5084,13.499,13.5084,165600.0
2014-06-10 12:30:00,14.3,14.3,14.29,14.3,211200.0,13.5084,13.5084,13.499,13.5084,211200.0
2014-06-10 12:40:00,14.29,14.29,14.28,14.29,169600.0,13.499,13.499,13.4895,13.499,169600.0
2014-06-10 12:50:00,14.29,14.3,14.29,14.3,166400.0,13.499,13.5084,13.499,13.5084,166400.0
2014-06-10 13:00:00,14.3,14.3,14.29,14.3,268800.0,13.5084,13.5084,13.499,13.5084,268800.0
2014-06-10 13:10:00,14.3,14.3,14.28,14.28,252800.0,13.5084,13.5084,13.4895,13.4895,252800.0
2014-06-10 13:20:00,14.28,14.28,14.28,14.28,136000.0,13.4895,13.4895,13.4895,13.4895,136000.0
2014-06-10 13:30:00,14.28,14.29,14.28,14.29,143200.0,13.4895,13.499,13.4895,13.499,143200.0
2014-06-10 13:40:00,14.29,14.3,14.29,14.3,133600.0,13.499,13.5084,13.499,13.5084,133600.0
2014-06-10 13:50:00,14.3,14.31,14.3,14.31,283200.0,13.5084,13.5179,13.5084,13.5179,283200.0
2014-06-10 14:00:00,14.31,14.31,14.31,14.31,134400.0,13.5179,13.5179,13.5179,13.5179,134400.0
2014-06-10 14:10:00,14.31,14.31,14.3,14.31,285600.0,13.5179,13.5179,13.5084,13.5179,285600.0
2014-06-10 14:20:00,14.31,14.32,14.31,14.32,287200.0,13.5179,13.5273,13.5179,13.5273,287200.0
2014-06-10 14:30:00,14.32,14.32,14.31,14.31,133600.0,13.5273,13.5273,13.5179,13.5179,133600.0
2014-06-10 14:40:00,14.31,14.31,14.3,14.31,271200.0,13.5179,13.5179,13.5084,13.5179,271200.0
2014-06-10 14:50:00,14.31,14.31,14.3,14.31,171200.0,13.5179,13.5179,13.5084,13.5179,171200.0
2014-06-10 15:00:00,14.31,14.31,14.3,14.31,179200.0,13.5179,13.5179,13.5084,13.5179,179200.0
2014-06-10 15:10:00,14.31,14.32,14.31,14.32,199200.0,13.5179,13.5273,13.5179,13.5273,199200.0
2014-06-10 15:20:00,14.32,14.33,14.32,14.33,416800.0,13.5273,13.5368,13.5273,13.5368,416800.0
2014-06-10 15:30:00,14.33,14.33,14.32,14.32,267200.0,13.5368,13.5368,13.5273,13.5273,267200.0
2014-06-10 15:40:00,14.32,14.33,14.31,14.32,296000.0,13.5273,13.5368,13.5179,13.5273,296000.0
2014-06-10 15:50:00,14.32,14.34,14.32,14.34,991200.0,13.5273,13.5462,13.5273,13.5462,991200.0
2014-06-11 09:30:00,14.24,14.26,14.22,14.26,1506400.0,13.4517,13.4706,13.4328,13.4706,1506400.0
2014-06-11 09:40:00,14.26,14.27,14.24,14.26,998400.0,13.4706,13.4801,13.4517,13.4706,998400.0
2014-06-11 09:50:00,14.26,14.27,14.23,14.24,827200.0,13.4706,13.4801,13.4423,13.4517,827200.0
2014-06-11 10:00:00,14.25,14.27,14.24,14.26,613600.0,13.4612,13.4801,13.4517,13.4706,613600.0
2014-06-11 10:10:00,14.26,14.27,14.25,14.26,604000.0,13.4706,13.4801,13.4612,13.4706,604000.0
2014-06-11 10:20:00,14.27,14.27,14.23,14.23,703200.0,13.4801,13.4801,13.4423,13.4423,703200.0
2014-06-11 10:30:00,14.23,14.23,14.21,14.22,1217600.0,13.4423,13.4423,13.4234,13.4328,1217600.0
2014-06-11 10:40:00,14.22,14.24,14.22,14.23,549600.0,13.4328,13.4517,13.4328,13.4423,549600.0
2014-06-11 10:50:00,14.22,14.23,14.21,14.22,424800.0,13.4328,13.4423,13.4234,13.4328,424800.0
2014-06-11 11:00:00,14.22,14.24,14.22,14.24,559200.0,13.4328,13.4517,13.4328,13.4517,559200.0
2014-06-11 11:10:00,14.24,14.25,14.22,14.23,491200.0,13.4517,13.4612,13.4328,13.4423,491200.0
2014-06-11 11:20:00,14.23,14.24,14.22,14.23,321600.0,13.4423,13.4517,13.4328,13.4423,321600.0
2014-06-11 11:30:00,14.23,14.25,14.23,14.24,337600.0,13.4423,13.4612,13.4423,13.4517,337600.0
2014-06-11 11:40:00,14.24,14.24,14.23,14.23,199200.0,13.4517,13.4517,13.4423,13.4423,199200.0
2014-06-11 11:50:00,14.24,14.26,14.24,14.26,428000.0,13.4517,13.4706,13.4517,13.4706,428000.0
2014-06-11 12:00:00,14.26,14.26,14.25,14.26,515200.0,13.4706,13.4706,13.4612,13.4706,515200.0
2014-06-11 12:10:00,14.26,14.27,14.25,14.26,290400.0,13.4706,13.4801,13.4612,13.4706,290400.0
2014-06-11 12:20:00,14.26,14.26,14.25,14.25,140000.0,13.4706,13.4706,13.4612,13.4612,140000.0
2014-06-11 12:30:00,14.25,14.26,14.25,14.26,212000.0,13.4612,13.4706,13.4612,13.4706,212000.0
2014-06-11 12:40:00,14.26,14.26,14.25,14.26,118400.0,13.4706,13.4706,13.4612,13.4706,118400.0
2014-06-11 12:50:00,14.26,14.26,14.26,14.26,48000.0,13.4706,13.4706,13.4706,13.4706,48000.0
2014-06-11 13:00:00,14.26,14.26,14.23,14.24,386400.0,13.4706,13.4706,13.4423,13.4517,386400.0
2014-06-11 13:10:00,14.24,14.24,14.23,14.24,212000.0,13.4517,13.4517,13.4423,13.4517,212000.0
2014-06-11 13:20:00,14.24,14.25,14.24,14.25,245600.0,13.4517,13.4612,13.4517,13.4612,245600.0
2014-06-11 13:30:00,14.25,14.26,14.24,14.24,215200.0,13.4612,13.4706,13.4517,13.4517,215200.0
2014-06-11 13:40:00,14.24,14.25,14.22,14.22,253600.0,13.4517,13.4612,13.4328,13.4328,253600.0
2014-06-11 13:50:00,14.22,14.23,14.21,14.21,399200.0,13.4328,13.4423,13.4234,13.4234,399200.0
2014-06-11 14:00:00,14.21,14.22,14.19,14.19,906400.0,13.4234,13.4328,13.4045,13.4045,906400.0
2014-06-11 14:10:00,14.19,14.2,14.18,14.19,892000.0,13.4045,13.414,13.3951,13.4045,892000.0
2014-06-11 14:20:00,14.19,14.21,14.18,14.2,673600.0,13.4045,13.4234,13.3951,13.414,673600.0
2014-06-11 14:30:00,14.2,14.21,14.2,14.21,608800.0,13.414,13.4234,13.414,13.4234,608800.0
2014-06-11 14:40:00,14.21,14.23,14.2,14.22,938400.0,13.4234,13.4423,13.414,13.4328,938400.0
2014-06-11 14:50:00,14.22,14.22,14.21,14.22,654400.0,13.4328,13.4328,13.4234,13.4328,654400.0
2014-06-11 15:00:00,14.22,14.23,14.22,14.22,384800.0,13.4328,13.4423,13.4328,13.4328,384800.0
2014-06-11 15:10:00,14.22,14.23,14.22,14.22,419200.0,13.4328,13.4423,13.4328,13.4328,419200.0
2014-06-11 15:20:00,14.22,14.24,14.22,14.24,406400.0,13.4328,13.4517,13.4328,13.4517,406400.0
2014-06-11 15:30:00,14.24,14.26,14.24,14.26,1102400.0,13.4517,13.4706,13.4517,13.4706,1102400.0
2014-06-11 15:40:00,14.26,14.27,14.26,14.26,888800.0,13.4706,13.4801,13.4706,13.4706,888800.0
2014-06-11 15:50:00,14.26,14.26,14.23,14.24,2236000.0,13.4706,13.4706,13.4423,13.4517,2236000.0
2014-06-12 09:30:00,14.2,14.22,14.18,14.18,1328800.0,13.414,13.4328,13.3951,13.3951,1328800.0
2014-06-12 09:40:00,14.18,14.2,14.17,14.19,907200.0,13.3951,13.414,13.3856,13.4045,907200.0
2014-06-12 09:50:00,14.19,14.2,14.17,14.18,812800.0,13.4045,13.414,13.3856,13.3951,812800.0
2014-06-12 10:00:00,14.18,14.21,14.18,14.19,616800.0,13.3951,13.4234,13.3951,13.4045,616800.0
2014-06-12 10:10:00,14.19,14.2,14.16,14.18,765600.0,13.4045,13.414,13.3762,13.3951,765600.0
2014-06-12 10:20:00,14.18,14.19,14.14,14.14,819200.0,13.3951,13.4045,13.3573,13.3573,819200.0
2014-06-12 10:30:00,14.14,14.15,14.12,14.13,1408000.0,13.3573,13.3667,13.3384,13.3478,1408000.0
2014-06-12 10:40:00,14.13,14.13,14.1,14.11,1722400.0,13.3478,13.3478,13.3195,13.3289,1722400.0
2014-06-12 10:50:00,14.11,14.14,14.11,14.13,883200.0,13.3289,13.3573,13.3289,13.3478,883200.0
2014-06-12 11:00:00,14.13,14.15,14.12,14.15,582400.0,13.3478,13.3667,13.3384,13.3667,582400.0
2014-06-12 11:10:00,14.15,14.16,14.15,14.16,692000.0,13.3667,13.3762,13.3667,13.3762,692000.0
2014-06-12 11:20:00,14.16,14.18,14.15,14.17,801600.0,13.3762,13.3951,13.3667,13.3856,801600.0
2014-06-12 11:30:00,14.17,14.18,14.16,14.17,536000.0,13.3856,13.3951,13.3762,13.3856,536000.0
2014-06-12 11:40:00,14.17,14.17,14.16,14.16,328800.0,13.3856,13.3856,13.3762,13.3762,328800.0
2014-06-12 11:50:00,14.16,14.16,14.14,14.14,535200.0,13.3762,13.3762,13.3573,13.3573,535200.0
2014-06-12 12:00:00,14.14,14.15,14.12,14.15,482400.0,13.3573,13.3667,13.3384,13.3667,482400.0
2014-06-12 12:10:00,14.15,14.15,14.14,14.14,146400.0,13.3667,13.3667,13.3573,13.3573,146400.0
2014-06-12 12:20:00,14.14,14.17,14.14,14.16,420000.0,13.3573,13.3856,13.3573,13.3762,420000.0
2014-06-12 12:30:00,14.16,14.16,14.15,14.16,242400.0,13.3762,13.3762,13.3667,13.3762,242400.0
2014-06-12 12:40:00,14.15,14.15,14.13,14.13,388000.0,13.3667,13.3667,13.3478,13.3478,388000.0
2014-06-12 12:50:00,14.13,14.13,14.09,14.11,1289600.0,13.3478,13.3478,13.31,13.3289,1289600.0
2014-06-12 13:00:00,14.11,14.12,14.1,14.11,636800.0,13.3289,13.3384,13.3195,13.3289,636800.0
2014-06-12 13:10:00,14.11,14.12,14.09,14.09,757600.0,13.3289,13.3384,13.31,13.31,757600.0
2014-06-12 13:20:00,14.09,14.1,14.07,14.08,980800.0,13.31,13.3195,13.2912,13.3006,980800.0
2014-06-12 13:30:00,14.08,14.08,14.06,14.06,1349600.0,13.3006,13.3006,13.2817,13.2817,1349600.0
2014-06-12 13:40:00,14.06,14.08,14.04,14.04,1456800.0,13.2817,13.3006,13.2628,13.2628,1456800.0
2014-06-12 13:50:00,14.04,14.05,14.01,14.03,1508000.0,13.2628,13.2723,13.2345,13.2534,1508000.0
2014-06-12 14:00:00,14.02,14.04,14.02,14.03,895200.0,13.2439,13.2628,13.2439,13.2534,895200.0
2014-06-12 14:10:00,14.03,14.06,14.02,14.06,632000.0,13.2534,13.2817,13.2439,13.2817,632000.0
2014-06-12 14:20:00,14.06,14.06,14.04,14.04,552800.0,13.2817,13.2817,13.2628,13.2628,552800.0
2014-06-12 14:30:00,14.04,14.04,14.02,14.03,632000.0,13.2628,13.2628,13.2439,13.2534,632000.0
2014-06-12 14:40:00,14.03,14.04,14.02,14.04,695200.0,13.2534,13.2628,13.2439,13.2628,695200.0
2014-06-12 14:50:00,14.04,14.04,14.02,14.03,300800.0,13.2628,13.2628,13.2439,13.2534,300800.0
2014-06-12 15:00:00,14.02,14.03,14.01,14.01,1032800.0,13.2439,13.2534,13.2345,13.2345,1032800.0
2014-06-12 15:10:00,14.01,14.03,13.99,14.02,1187200.0,13.2345,13.2534,13.2156,13.2439,1187200.0
2014-06-12 15:20:00,14.02,14.05,14.01,14.02,736800.0,13.2439,13.2723,13.2345,13.2439,736800.0
2014-06-12 15:30:00,14.01,14.02,13.98,13.98,1112000.0,13.2345,13.2439,13.2061,13.2061,1112000.0
2014-06-12 15:40:00,13.98,14.04,13.98,14.03,2012000.0,13.2061,13.2628,13.2061,13.2534,2012000.0
2014-06-12 15:50:00,14.02,14.05,14.02,14.04,1659200.0,13.2439,13.2723,13.2439,13.2628,1659200.0
2014-06-13 09:30:00,14.09,14.1,14.05,14.05,1372000.0,13.31,13.3195,13.2723,13.2723,1372000.0
2014-06-13 09:40:00,14.06,14.07,14.04,14.05,644000.0,13.2817,13.2912,13.2628,13.2723,644000.0
2014-06-13 09:50:00,14.05,14.07,14.02,14.05,818400.0,13.2723,13.2912,13.2439,13.2723,818400.0
2014-06-13 10:00:00,14.05,14.05,14.0,14.02,921600.0,13.2723,13.2723,13.225,13.2439,921600.0
2014-06-13 10:10:00,14.02,14.08,14.01,14.08,920800.0,13.2439,13.3006,13.2345,13.3006,920800.0
2014-06-13 10:20:00,14.08,14.11,14.07,14.1,1236800.0,13.3006,13.3289,13.2912,13.3195,1236800.0
2014-06-13 10:30:00,14.1,14.15,14.1,14.13,865600.0,13.3195,13.3667,13.3195,13.3478,865600.0
2014-06-13 10:40:00,14.13,14.14,14.11,14.11,367200.0,13.3478,13.3573,13.3289,13.3289,367200.0
2014-06-13 10:50:00,14.11,14.13,14.11,14.13,612000.0,13.3289,13.3478,13.3289,13.3478,612000.0
2014-06-13 11:00:00,14.13,14.15,14.13,14.14,724800.0,13.3478,13.3667,13.3478,13.3573,724800.0
2014-06-13 11:10:00,14.14,14.15,14.12,14.13,567200.0,13.3573,13.3667,13.3384,13.3478,567200.0
2014-06-13 11:20:00,14.12,14.13,14.11,14.12,214400.0,13.3384,13.3478,13.3289,13.3384,214400.0
2014-06-13 11:30:00,14.12,14.12,14.09,14.1,440000.0,13.3384,13.3384,13.31,13.3195,440000.0
2014-06-13 11:40:00,14.1,14.1,14.08,14.09,331200.0,13.3195,13.3195,13.3006,13.31,331200.0
2014-06-13 11:50:00,14.09,14.1,14.09,14.1,224000.0,13.31,13.3195,13.31,13.3195,224000.0
2014-06-13 12:00:00,14.09,14.12,14.09,14.11,313600.0,13.31,13.3384,13.31,13.3289,313600.0
2014-06-13 12:10:00,14.11,14.11,14.1,14.11,109600.0,13.3289,13.3289,13.3195,13.3289,109600.0
2014-06-13 12:20:00,14.11,14.13,14.11,14.11,147200.0,13.3289,13.3478,13.3289,13.3289,147200.0
2014-06-13 12:30:00,14.12,14.12,14.09,14.09,123200.0,13.3384,13.3384,13.31,13.31,123200.0
2014-06-13 12:40:00,14.09,14.1,14.09,14.09,155200.0,13.31,13.3195,13.31,13.31,155200.0
2014-06-13 12:50:00,14.09,14.1,14.09,14.09,147200.0,13.31,13.3195,13.31,13.31,147200.0
2014-06-13 13:00:00,14.09,14.11,14.09,14.09,208800.0,13.31,13.3289,13.31,13.31,208800.0
2014-06-13 13:10:00,14.09,14.09,14.07,14.09,472000.0,13.31,13.31,13.2912,13.31,472000.0
2014-06-13 13:20:00,14.09,14.09,14.08,14.09,266400.0,13.31,13.31,13.3006,13.31,266400.0
2014-06-13 13:30:00,14.09,14.1,14.08,14.09,319200.0,13.31,13.3195,13.3006,13.31,319200.0
2014-06-13 13:40:00,14.09,14.1,14.08,14.09,243200.0,13.31,13.3195,13.3006,13.31,243200.0
2014-06-13 13:50:00,14.09,14.11,14.09,14.11,389600.0,13.31,13.3289,13.31,13.3289,389600.0
2014-06-13 14:00:00,14.1,14.11,14.1,14.11,216800.0,13.3195,13.3289,13.3195,13.3289,216800.0
2014-06-13 14:10:00,14.11,14.13,14.11,14.13,510400.0,13.3289,13.3478,13.3289,13.3478,510400.0
2014-06-13 14:20:00,14.13,14.13,14.12,14.12,250400.0,13.3478,13.3478,13.3384,13.3384,250400.0
2014-06-13 14:30:00,14.12,14.12,14.11,14.11,264000.0,13.3384,13.3384,13.3289,13.3289,264000.0
2014-06-13 14:40:00,14.11,14.12,14.11,14.11,148800.0,13.3289,13.3384,13.3289,13.3289,148800.0
2014-06-13 14:50:00,14.12,14.12,14.11,14.11,136800.0,13.3384,13.3384,13.3289,13.3289,136800.0
2014-06-13 15:00:00,14.11,14.15,14.11,14.15,503200.0,13.3289,13.3667,13.3289,13.3667,503200.0
2014-06-13 15:10:00,14.15,14.15,14.11,14.12,668000.0,13.3667,13.3667,13.3289,13.3384,668000.0
2014-06-13 15:20:00,14.12,14.12,14.07,14.07,848000.0,13.3384,13.3384,13.2912,13.2912,848000.0
2014-06-13 15:30:00,14.07,14.1,14.06,14.09,831200.0,13.2912,13.3195,13.2817,13.31,831200.0
2014-06-13 15:40:00,14.09,14.1,14.06,14.08,863200.0,13.31,13.3195,13.2817,13.3006,863200.0
2014-06-13 15:50:00,14.08,14.12,14.08,14.12,1400000.0,13.3006,13.3384,13.3006,13.3384,1400000.0
2014-06-16 09:30:00,14.09,14.14,14.06,14.14,1069600.0,13.31,13.3573,13.2817,13.3573,1069600.0
2014-06-16 09:40:00,14.14,14.16,14.13,14.16,632800.0,13.3573,13.3762,13.3478,13.3762,632800.0
2014-06-16 09:50:00,14.16,14.17,14.14,14.15,582400.0,13.3762,13.3856,13.3573,13.3667,582400.0
2014-06-16 10:00:00,14.15,14.19,14.14,14.18,947200.0,13.3667,13.4045,13.3573,13.3951,947200.0
2014-06-16 10:10:00,14.18,14.2,14.18,14.19,578400.0,13.3951,13.414,13.3951,13.4045,578400.0
2014-06-16 10:20:00,14.2,14.21,14.18,14.18,577600.0,13.414,13.4234,13.3951,13.3951,577600.0
2014-06-16 10:30:00,14.18,14.2,14.17,14.17,419200.0,13.3951,13.414,13.3856,13.3856,419200.0
2014-06-16 10:40:00,14.17,14.18,14.17,14.18,396800.0,13.3856,13.3951,13.3856,13.3951,396800.0
2014-06-16 10:50:00,14.18,14.18,14.17,14.17,330400.0,13.3951,13.3951,13.3856,13.3856,330400.0
2014-06-16 11:00:00,14.17,14.17,14.11,14.12,813600.0,13.3856,13.3856,13.3289,13.3384,813600.0
2014-06-16 11:10:00,14.12,14.12,14.09,14.1,710400.0,13.3384,13.3384,13.31,13.3195,710400.0
2014-06-16 11:20:00,14.1,14.11,14.09,14.1,585600.0,13.3195,13.3289,13.31,13.3195,585600.0
2014-06-16 11:30:00,14.09,14.09,14.05,14.06,725600.0,13.31,13.31,13.2723,13.2817,725600.0
2014-06-16 11:40:00,14.06,14.08,14.06,14.07,396000.0,13.2817,13.3006,13.2817,13.2912,396000.0
2014-06-16 11:50:00,14.07,14.08,14.06,14.08,269600.0,13.2912,13.3006,13.2817,13.3006,269600.0
2014-06-16 12:00:00,14.08,14.1,14.08,14.1,334400.0,13.3006,13.3195,13.3006,13.3195,334400.0
2014-06-16 12:10:00,14.1,14.13,14.1,14.12,661600.0,13.3195,13.3478,13.3195,13.3384,661600.0
2014-06-16 12:20:00,14.11,14.13,14.11,14.13,228000.0,13.3289,13.3478,13.3289,13.3478,228000.0
2014-06-16 12:30:00,14.13,14.13,14.11,14.12,379200.0,13.3478,13.3478,13.3289,13.3384,379200.0
2014-06-16 12:40:00,14.12,14.12,14.11,14.11,331200.0,13.3384,13.3384,13.3289,13.3289,331200.0
2014-06-16 12:50:00,14.11,14.14,14.11,14.13,320800.0,13.3289,13.3573,13.3289,13.3478,320800.0
2014-06-16 13:00:00,14.13,14.17,14.13,14.17,497600.0,13.3478,13.3856,13.3478,13.3856,497600.0
2014-06-16 13:10:00,14.16,14.17,14.16,14.16,296000.0,13.3762,13.3856,13.3762,13.3762,296000.0
2014-06-16 13:20:00,14.16,14.17,14.16,14.17,488800.0,13.3762,13.3856,13.3762,13.3856,488800.0
2014-06-16 13:30:00,14.17,14.18,14.17,14.17,528800.0,13.3856,13.3951,13.3856,13.3856,528800.0
2014-06-16 13:40:00,14.17,14.17,14.16,14.16,290400.0,13.3856,13.3856,13.3762,13.3762,290400.0
2014-06-16 13:50:00,14.16,14.16,14.13,14.14,335200.0,13.3762,13.3762,13.3478,13.3573,335200.0
2014-06-16 14:00:00,14.14,14.15,14.14,14.15,264000.0,13.3573,13.3667,13.3573,13.3667,264000.0
2014-06-16 14:10:00,14.15,14.15,14.14,14.14,298400.0,13.3667,13.3667,13.3573,13.3573,298400.0
2014-06-16 14:20:00,14.14,14.16,14.14,14.15,358400.0,13.3573,13.3762,13.3573,13.3667,358400.0
2014-06-16 14:30:00,14.15,14.16,14.15,14.15,411200.0,13.3667,13.3762,13.3667,13.3667,411200.0
2014-06-16 14:40:00,14.15,14.16,14.14,14.16,316800.0,13.3667,13.3762,13.3573,13.3762,316800.0
2014-06-16 14:50:00,14.16,14.16,14.13,14.13,333600.0,13.3762,13.3762,13.3478,13.3478,333600.0
2014-06-16 15:00:00,14.13,14.13,14.11,14.13,258400.0,13.3478,13.3478,13.3289,13.3478,258400.0
2014-06-16 15:10:00,14.13,14.13,14.1,14.11,463200.0,13.3478,13.3478,13.3195,13.3289,463200.0
2014-06-16 15:20:00,14.11,14.13,14.11,14.12,265600.0,13.3289,13.3478,13.3289,13.3384,265600.0
2014-06-16 15:30:00,14.12,14.14,14.12,14.14,232800.0,13.3384,13.3573,13.3384,13.3573,232800.0
2014-06-16 15:40:00,14.14,14.14,14.13,14.13,376000.0,13.3573,13.3573,13.3478,13.3478,376000.0
2014-06-16 15:50:00,14.13,14.16,14.13,14.15,808000.0,13.3478,13.3762,13.3478,13.3667,808000.0
2014-06-17 09:30:00,14.1,14.12,14.08,14.09,783200.0,13.3195,13.3384,13.3006,13.31,783200.0
2014-06-17 09:40:00,14.09,14.15,14.09,14.13,846400.0,13.31,13.3667,13.31,13.3478,846400.0
2014-06-17 09:50:00,14.14,14.17,14.13,14.16,760800.0,13.3573,13.3856,13.3478,13.3762,760800.0
2014-06-17 10:00:00,14.16,14.21,14.16,14.2,764000.0,13.3762,13.4234,13.3762,13.414,764000.0
2014-06-17 10:10:00,14.2,14.21,14.19,14.19,404000.0,13.414,13.4234,13.4045,13.4045,404000.0
2014-06-17 10:20:00,14.2,14.2,14.19,14.19,288000.0,13.414,13.414,13.4045,13.4045,288000.0
2014-06-17 10:30:00,14.19,14.19,14.16,14.17,568800.0,13.4045,13.4045,13.3762,13.3856,568800.0
2014-06-17 10:40:00,14.17,14.18,14.13,14.13,594400.0,13.3856,13.3951,13.3478,13.3478,594400.0
2014-06-17 10:50:00,14.13,14.14,14.11,14.14,586400.0,13.3478,13.3573,13.3289,13.3573,586400.0
2014-06-17 11:00:00,14.14,14.15,14.11,14.11,421600.0,13.3573,13.3667,13.3289,13.3289,421600.0
2014-06-17 11:10:00,14.11,14.14,14.11,14.14,427200.0,13.3289,13.3573,13.3289,13.3573,427200.0
2014-06-17 11:20:00,14.14,14.15,14.13,14.15,235200.0,13.3573,13.3667,13.3478,13.3667,235200.0
2014-06-17 11:30:00,14.15,14.17,14.15,14.17,240000.0,13.3667,13.3856,13.3667,13.3856,240000.0
2014-06-17 11:40:00,14.17,14.17,14.15,14.17,342400.0,13.3856,13.3856,13.3667,13.3856,342400.0
2014-06-17 11:50:00,14.17,14.18,14.17,14.18,184000.0,13.3856,13.3951,13.3856,13.3951,184000.0
2014-06-17 12:00:00,14.18,14.18,14.18,14.18,200000.0,13.3951,13.3951,13.3951,13.3951,200000.0
2014-06-17 12:10:00,14.18,14.19,14.18,14.18,192000.0,13.3951,13.4045,13.3951,13.3951,192000.0
2014-06-17 12:20:00,14.18,14.2,14.18,14.18,191200.0,13.3951,13.414,13.3951,13.3951,191200.0
2014-06-17 12:30:00,14.18,14.2,14.18,14.2,211200.0,13.3951,13.414,13.3951,13.414,211200.0
2014-06-17 12:40:00,14.21,14.22,14.21,14.22,421600.0,13.4234,13.4328,13.4234,13.4328,421600.0
2014-06-17 12:50:00,14.22,14.22,14.21,14.21,352000.0,13.4328,13.4328,13.4234,13.4234,352000.0
2014-06-17 13:00:00,14.22,14.22,14.19,14.2,386400.0,13.4328,13.4328,13.4045,13.414,386400.0
2014-06-17 13:10:00,14.19,14.2,14.19,14.2,231200.0,13.4045,13.414,13.4045,13.414,231200.0
2014-06-17 13:20:00,14.2,14.2,14.19,14.19,268000.0,13.414,13.414,13.4045,13.4045,268000.0
2014-06-17 13:30:00,14.19,14.22,14.19,14.21,292800.0,13.4045,13.4328,13.4045,13.4234,292800.0
2014-06-17 13:40:00,14.21,14.24,14.21,14.22,581600.0,13.4234,13.4517,13.4234,13.4328,581600.0
2014-06-17 13:50:00,14.22,14.23,14.21,14.23,283200.0,13.4328,13.4423,13.4234,13.4423,283200.0
2014-06-17 14:00:00,14.22,14.22,14.2,14.21,393600.0,13.4328,13.4328,13.414,13.4234,393600.0
2014-06-17 14:10:00,14.21,14.22,14.21,14.22,316000.0,13.4234,13.4328,13.4234,13.4328,316000.0
2014-06-17 14:20:00,14.22,14.24,14.22,14.23,633600.0,13.4328,13.4517,13.4328,13.4423,633600.0
2014-06-17 14:30:00,14.24,14.24,14.22,14.23,227200.0,13.4517,13.4517,13.4328,13.4423,227200.0
2014-06-17 14:40:00,14.23,14.24,14.22,14.23,304800.0,13.4423,13.4517,13.4328,13.4423,304800.0
2014-06-17 14:50:00,14.22,14.24,14.22,14.23,192000.0,13.4328,13.4517,13.4328,13.4423,192000.0
2014-06-17 15:00:00,14.23,14.24,14.21,14.22,254400.0,13.4423,13.4517,13.4234,13.4328,254400.0
2014-06-17 15:10:00,14.22,14.22,14.21,14.21,260800.0,13.4328,13.4328,13.4234,13.4234,260800.0
2014-06-17 15:20:00,14.21,14.22,14.2,14.21,524800.0,13.4234,13.4328,13.414,13.4234,524800.0
2014-06-17 15:30:00,14.21,14.23,14.21,14.22,384800.0,13.4234,13.4423,13.4234,13.4328,384800.0
2014-06-17 15:40:00,14.22,14.24,14.22,14.23,438400.0,13.4328,13.4517,13.4328,13.4423,438400.0
2014-06-17 15:50:00,14.23,14.23,14.2,14.22,971200.0,13.4423,13.4423,13.414,13.4328,971200.0
2014-06-18 09:30:00,14.22,14.24,14.2,14.24,922400.0,13.4328,13.4517,13.414,13.4517,922400.0
2014-06-18 09:40:00,14.24,14.25,14.23,14.24,727200.0,13.4517,13.4612,13.4423,13.4517,727200.0
2014-06-18 09:50:00,14.24,14.26,14.23,14.25,584800.0,13.4517,13.4706,13.4423,13.4612,584800.0
2014-06-18 10:00:00,14.25,14.26,14.22,14.23,472800.0,13.4612,13.4706,13.4328,13.4423,472800.0
2014-06-18 10:10:00,14.22,14.24,14.21,14.24,540800.0,13.4328,13.4517,13.4234,13.4517,540800.0
2014-06-18 10:20:00,14.23,14.24,14.22,14.24,268000.0,13.4423,13.4517,13.4328,13.4517,268000.0
2014-06-18 10:30:00,14.24,14.24,14.22,14.22,448800.0,13.4517,13.4517,13.4328,13.4328,448800.0
2014-06-18 10:40:00,14.22,14.23,14.21,14.22,332800.0,13.4328,13.4423,13.4234,13.4328,332800.0
2014-06-18 10:50:00,14.22,14.22,14.18,14.18,784800.0,13.4328,13.4328,13.3951,13.3951,784800.0
2014-06-18 11:00:00,14.17,14.2,14.17,14.19,393600.0,13.3856,13.414,13.3856,13.4045,393600.0
2014-06-18 11:10:00,14.19,14.21,14.19,14.2,172800.0,13.4045,13.4234,13.4045,13.414,172800.0
2014-06-18 11:20:00,14.21,14.21,14.2,14.2,92800.0,13.4234,13.4234,13.414,13.414,92800.0
2014-06-18 11:30:00,14.2,14.21,14.2,14.2,189600.0,13.414,13.4234,13.414,13.414,189600.0
2014-06-18 11:40:00,14.2,14.21,14.2,14.21,304000.0,13.414,13.4234,13.414,13.4234,304000.0
2014-06-18 11:50:00,14.21,14.21,14.2,14.2,176000.0,13.4234,13.4234,13.414,13.414,176000.0
2014-06-18 12:00:00,14.2,14.2,14.19,14.2,200000.0,13.414,13.414,13.4045,13.414,200000.0
2014-06-18 12:10:00,14.2,14.21,14.2,14.2,52000.0,13.414,13.4234,13.414,13.414,52000.0
2014-06-18 12:20:00,14.2,14.2,14.2,14.2,108000.0,13.414,13.414,13.414,13.414,108000.0
2014-06-18 12:30:00,14.2,14.21,14.2,14.21,131200.0,13.414,13.4234,13.414,13.4234,131200.0
2014-06-18 12:40:00,14.21,14.22,14.2,14.22,196800.0,13.4234,13.4328,13.414,13.4328,196800.0
2014-06-18 12:50:00,14.22,14.23,14.22,14.23,213600.0,13.4328,13.4423,13.4328,13.4423,213600.0
2014-06-18 13:00:00,14.23,14.23,14.22,14.22,536000.0,13.4423,13.4423,13.4328,13.4328,536000.0
2014-06-18 13:10:00,14.22,14.22,14.21,14.22,150400.0,13.4328,13.4328,13.4234,13.4328,150400.0
2014-06-18 13:20:00,14.21,14.23,14.21,14.21,210400.0,13.4234,13.4423,13.4234,13.4234,210400.0
2014-06-18 13:30:00,14.21,14.21,14.18,14.19,512000.0,13.4234,13.4234,13.3951,13.4045,512000.0
2014-06-18 13:40:00,14.18,14.19,14.18,14.19,363200.0,13.3951,13.4045,13.3951,13.4045,363200.0
2014-06-18 13:50:00,14.19,14.22,14.19,14.2,833600.0,13.4045,13.4328,13.4045,13.414,833600.0
2014-06-18 14:00:00,14.2,14.28,14.16,14.23,2001600.0,13.414,13.4895,13.3762,13.4423,2001600.0
2014-06-18 14:10:00,14.25,14.3,14.24,14.29,1627200.0,13.4612,13.5084,13.4517,13.499,1627200.0
2014-06-18 14:20:00,14.29,14.31,14.29,14.3,510400.0,13.499,13.5179,13.499,13.5084,510400.0
2014-06-18 14:30:00,14.3,14.34,14.3,14.32,1377600.0,13.5084,13.5462,13.5084,13.5273,1377600.0
2014-06-18 14:40:00,14.32,14.32,14.29,14.3,1007200.0,13.5273,13.5273,13.499,13.5084,1007200.0
2014-06-18 14:50:00,14.31,14.35,14.3,14.34,1123200.0,13.5179,13.5557,13.5084,13.5462,1123200.0
2014-06-18 15:00:00,14.33,14.39,14.33,14.37,1481600.0,13.5368,13.5934,13.5368,13.5745,1481600.0
2014-06-18 15:10:00,14.37,14.39,14.35,14.38,872800.0,13.5745,13.5934,13.5557,13.584,872800.0
2014-06-18 15:20:00,14.38,14.39,14.36,14.39,809600.0,13.584,13.5934,13.5651,13.5934,809600.0
2014-06-18 15:30:00,14.38,14.41,14.38,14.41,836000.0,13.584,13.6123,13.584,13.6123,836000.0
2014-06-18 15:40:00,14.41,14.45,14.4,14.43,1451200.0,13.6123,13.6501,13.6029,13.6312,1451200.0
2014-06-18 15:50:00,14.43,14.44,14.43,14.43,1400800.0,13.6312,13.6407,13.6312,13.6312,1400800.0
2014-06-19 09:30:00,14.45,14.47,14.44,14.46,765600.0,13.6501,13.669,13.6407,13.6596,765600.0
2014-06-19 09:40:00,14.46,14.48,14.45,14.45,907200.0,13.6596,13.6785,13.6501,13.6501,907200.0
2014-06-19 09:50:00,14.45,14.45,14.44,14.44,628800.0,13.6501,13.6501,13.6407,13.6407,628800.0
2014-06-19 10:00:00,14.44,14.46,14.42,14.44,707200.0,13.6407,13.6596,13.6218,13.6407,707200.0
2014-06-19 10:10:00,14.44,14.46,14.43,14.44,415200.0,13.6407,13.6596,13.6312,13.6407,415200.0
2014-06-19 10:20:00,14.44,14.44,14.41,14.44,932000.0,13.6407,13.6407,13.6123,13.6407,932000.0
2014-06-19 10:30:00,14.44,14.44,14.42,14.42,529600.0,13.6407,13.6407,13.6218,13.6218,529600.0
2014-06-19 10:40:00,14.42,14.45,14.42,14.45,589600.0,13.6218,13.6501,13.6218,13.6501,589600.0
2014-06-19 10:50:00,14.44,14.44,14.4,14.4,754400.0,13.6407,13.6407,13.6029,13.6029,754400.0
2014-06-19 11:00:00,14.4,14.42,14.39,14.4,688800.0,13.6029,13.6218,13.5934,13.6029,688800.0
2014-06-19 11:10:00,14.4,14.41,14.4,14.41,496000.0,13.6029,13.6123,13.6029,13.6123,496000.0
2014-06-19 11:20:00,14.41,14.42,14.4,14.4,596800.0,13.6123,13.6218,13.6029,13.6029,596800.0
2014-06-19 11:30:00,14.4,14.42,14.4,14.41,300000.0,13.6029,13.6218,13.6029,13.6123,300000.0
2014-06-19 11:40:00,14.41,14.42,14.41,14.42,378400.0,13.6123,13.6218,13.6123,13.6218,378400.0
2014-06-19 11:50:00,14.42,14.42,14.41,14.42,244000.0,13.6218,13.6218,13.6123,13.6218,244000.0
2014-06-19 12:00:00,14.42,14.43,14.41,14.42,336000.0,13.6218,13.6312,13.6123,13.6218,336000.0
2014-06-19 12:10:00,14.42,14.43,14.42,14.42,252800.0,13.6218,13.6312,13.6218,13.6218,252800.0
2014-06-19 12:20:00,14.42,14.43,14.4,14.4,274400.0,13.6218,13.6312,13.6029,13.6029,274400.0
2014-06-19 12:30:00,14.4,14.42,14.4,14.42,280000.0,13.6029,13.6218,13.6029,13.6218,280000.0
2014-06-19 12:40:00,14.42,14.42,14.41,14.42,396000.0,13.6218,13.6218,13.6123,13.6218,396000.0
2014-06-19 12:50:00,14.41,14.42,14.39,14.4,533600.0,13.6123,13.6218,13.5934,13.6029,533600.0
2014-06-19 13:00:00,14.4,14.4,14.39,14.4,392000.0,13.6029,13.6029,13.5934,13.6029,392000.0
2014-06-19 13:10:00,14.4,14.4,14.36,14.37,1683200.0,13.6029,13.6029,13.5651,13.5745,1683200.0
2014-06-19 13:20:00,14.37,14.4,14.37,14.4,406400.0,13.5745,13.6029,13.5745,13.6029,406400.0
2014-06-19 13:30:00,14.4,14.41,14.38,14.4,554400.0,13.6029,13.6123,13.584,13.6029,554400.0
2014-06-19 13:40:00,14.4,14.41,14.38,14.4,799200.0,13.6029,13.6123,13.584,13.6029,799200.0
2014-06-19 13:50:00,14.4,14.41,14.39,14.4,549600.0,13.6029,13.6123,13.5934,13.6029,549600.0
2014-06-19 14:00:00,14.4,14.41,14.4,14.4,536000.0,13.6029,13.6123,13.6029,13.6029,536000.0
2014-06-19 14:10:00,14.4,14.42,14.4,14.42,346400.0,13.6029,13.6218,13.6029,13.6218,346400.0
2014-06-19 14:20:00,14.42,14.43,14.42,14.42,524000.0,13.6218,13.6312,13.6218,13.6218,524000.0
2014-06-19 14:30:00,14.42,14.42,14.4,14.41,781600.0,13.6218,13.6218,13.6029,13.6123,781600.0
2014-06-19 14:40:00,14.42,14.43,14.41,14.42,484000.0,13.6218,13.6312,13.6123,13.6218,484000.0
2014-06-19 14:50:00,14.42,14.43,14.42,14.43,480000.0,13.6218,13.6312,13.6218,13.6312,480000.0
2014-06-19 15:00:00,14.43,14.44,14.43,14.44,895200.0,13.6312,13.6407,13.6312,13.6407,895200.0
2014-06-19 15:10:00,14.44,14.44,14.43,14.44,612000.0,13.6407,13.6407,13.6312,13.6407,612000.0
2014-06-19 15:20:00,14.44,14.46,14.44,14.45,506400.0,13.6407,13.6596,13.6407,13.6501,506400.0
2014-06-19 15:30:00,14.45,14.46,14.44,14.46,780800.0,13.6501,13.6596,13.6407,13.6596,780800.0
2014-06-19 15:40:00,14.46,14.47,14.45,14.45,832800.0,13.6596,13.669,13.6501,13.6501,832800.0
2014-06-19 15:50:00,14.45,14.47,14.45,14.47,1220000.0,13.6501,13.669,13.6501,13.669,1220000.0
2014-06-20 09:30:00,14.53,14.54,14.5,14.51,1316000.0,13.7257,13.7351,13.6974,13.7068,1316000.0
2014-06-20 09:40:00,14.51,14.51,14.5,14.51,842400.0,13.7068,13.7068,13.6974,13.7068,842400.0
2014-06-20 09:50:00,14.51,14.53,14.51,14.51,680000.0,13.7068,13.7257,13.7068,13.7068,680000.0
2014-06-20 10:00:00,14.52,14.52,14.5,14.51,602400.0,13.7162,13.7162,13.6974,13.7068,602400.0
2014-06-20 10:10:00,14.51,14.53,14.51,14.52,726400.0,13.7068,13.7257,13.7068,13.7162,726400.0
2014-06-20 10:20:00,14.51,14.52,14.49,14.49,713600.0,13.7068,13.7162,13.6879,13.6879,713600.0
2014-06-20 10:30:00,14.49,14.51,14.49,14.5,1573600.0,13.6879,13.7068,13.6879,13.6974,1573600.0
2014-06-20 10:40:00,14.5,14.51,14.5,14.5,1789600.0,13.6974,13.7068,13.6974,13.6974,1789600.0
2014-06-20 10:50:00,14.5,14.52,14.5,14.52,742400.0,13.6974,13.7162,13.6974,13.7162,742400.0
2014-06-20 11:00:00,14.52,14.54,14.52,14.53,648000.0,13.7162,13.7351,13.7162,13.7257,648000.0
2014-06-20 11:10:00,14.53,14.54,14.53,14.54,512000.0,13.7257,13.7351,13.7257,13.7351,512000.0
2014-06-20 11:20:00,14.54,14.54,14.52,14.52,454400.0,13.7351,13.7351,13.7162,13.7162,454400.0
2014-06-20 11:30:00,14.52,14.53,14.51,14.53,474400.0,13.7162,13.7257,13.7068,13.7257,474400.0
2014-06-20 11:40:00,14.53,14.54,14.52,14.53,339200.0,13.7257,13.7351,13.7162,13.7257,339200.0
2014-06-20 11:50:00,14.53,14.53,14.51,14.52,418400.0,13.7257,13.7257,13.7068,13.7162,418400.0
2014-06-20 12:00:00,14.52,14.52,14.5,14.51,474400.0,13.7162,13.7162,13.6974,13.7068,474400.0
2014-06-20 12:10:00,14.51,14.51,14.51,14.51,188800.0,13.7068,13.7068,13.7068,13.7068,188800.0
2014-06-20 12:20:00,14.51,14.51,14.5,14.51,324800.0,13.7068,13.7068,13.6974,13.7068,324800.0
2014-06-20 12:30:00,14.51,14.52,14.5,14.5,271200.0,13.7068,13.7162,13.6974,13.6974,271200.0
2014-06-20 12:40:00,14.5,14.51,14.5,14.51,421600.0,13.6974,13.7068,13.6974,13.7068,421600.0
2014-06-20 12:50:00,14.51,14.51,14.5,14.51,178400.0,13.7068,13.7068,13.6974,13.7068,178400.0
2014-06-20 13:00:00,14.51,14.51,14.5,14.5,140800.0,13.7068,13.7068,13.6974,13.6974,140800.0
2014-06-20 13:10:00,14.5,14.51,14.5,14.51,528800.0,13.6974,13.7068,13.6974,13.7068,528800.0
2014-06-20 13:20:00,14.51,14.51,14.5,14.5,608800.0,13.7068,13.7068,13.6974,13.6974,608800.0
2014-06-20 13:30:00,14.5,14.5,14.49,14.5,161600.0,13.6974,13.6974,13.6879,13.6974,161600.0
2014-06-20 13:40:00,14.49,14.5,14.49,14.5,110400.0,13.6879,13.6974,13.6879,13.6974,110400.0
2014-06-20 13:50:00,14.5,14.51,14.5,14.5,240800.0,13.6974,13.7068,13.6974,13.6974,240800.0
2014-06-20 14:00:00,14.51,14.51,14.49,14.51,508800.0,13.7068,13.7068,13.6879,13.7068,508800.0
2014-06-20 14:10:00,14.51,14.52,14.51,14.52,286400.0,13.7068,13.7162,13.7068,13.7162,286400.0
2014-06-20 14:20:00,14.52,14.52,14.51,14.52,88000.0,13.7162,13.7162,13.7068,13.7162,88000.0
2014-06-20 14:30:00,14.52,14.52,14.51,14.51,53600.0,13.7162,13.7162,13.7068,13.7068,53600.0
2014-06-20 14:40:00,14.51,14.51,14.5,14.5,156800.0,13.7068,13.7068,13.6974,13.6974,156800.0
2014-06-20 14:50:00,14.51,14.51,14.5,14.5,118400.0,13.7068,13.7068,13.6974,13.6974,118400.0
2014-06-20 15:00:00,14.5,14.51,14.5,14.5,222400.0,13.6974,13.7068,13.6974,13.6974,222400.0
2014-06-20 15:10:00,14.5,14.51,14.5,14.51,154400.0,13.6974,13.7068,13.6974,13.7068,154400.0
2014-06-20 15:20:00,14.51,14.51,14.5,14.51,158400.0,13.7068,13.7068,13.6974,13.7068,158400.0
2014-06-20 15:30:00,14.51,14.53,14.51,14.53,708000.0,13.7068,13.7257,13.7068,13.7257,708000.0
2014-06-20 15:40:00,14.53,14.53,14.51,14.52,589600.0,13.7257,13.7257,13.7068,13.7162,589600.0
2014-06-20 15:50:00,14.51,14.53,14.51,14.52,1448800.0,13.7068,13.7257,13.7068,13.7162,1448800.0
2014-06-23 09:30:00,14.52,14.53,14.48,14.49,808000.0,13.7162,13.7257,13.6785,13.6879,808000.0
2014-06-23 09:40:00,14.49,14.51,14.47,14.49,547200.0,13.6879,13.7068,13.669,13.6879,547200.0
2014-06-23 09:50:00,14.48,14.51,14.48,14.51,357600.0,13.6785,13.7068,13.6785,13.7068,357600.0
2014-06-23 10:00:00,14.51,14.54,14.51,14.52,1376800.0,13.7068,13.7351,13.7068,13.7162,1376800.0
2014-06-23 10:10:00,14.52,14.53,14.49,14.52,509600.0,13.7162,13.7257,13.6879,13.7162,509600.0
2014-06-23 10:20:00,14.52,14.54,14.5,14.51,464800.0,13.7162,13.7351,13.6974,13.7068,464800.0
2014-06-23 10:30:00,14.51,14.53,14.51,14.51,465600.0,13.7068,13.7257,13.7068,13.7068,465600.0
2014-06-23 10:40:00,14.51,14.52,14.5,14.5,375200.0,13.7068,13.7162,13.6974,13.6974,375200.0
2014-06-23 10:50:00,14.5,14.5,14.48,14.49,589600.0,13.6974,13.6974,13.6785,13.6879,589600.0
2014-06-23 11:00:00,14.49,14.5,14.49,14.5,284800.0,13.6879,13.6974,13.6879,13.6974,284800.0
2014-06-23 11:10:00,14.5,14.5,14.48,14.49,220800.0,13.6974,13.6974,13.6785,13.6879,220800.0
2014-06-23 11:20:00,14.49,14.5,14.47,14.47,560800.0,13.6879,13.6974,13.669,13.669,560800.0
2014-06-23 11:30:00,14.47,14.47,14.46,14.47,672800.0,13.669,13.669,13.6596,13.669,672800.0
2014-06-23 11:40:00,14.47,14.48,14.47,14.47,263200.0,13.669,13.6785,13.669,13.669,263200.0
2014-06-23 11:50:00,14.47,14.48,14.47,14.47,192000.0,13.669,13.6785,13.669,13.669,192000.0
2014-06-23 12:00:00,14.47,14.49,14.47,14.49,260800.0,13.669,13.6879,13.669,13.6879,260800.0
2014-06-23 12:10:00,14.49,14.5,14.49,14.49,168800.0,13.6879,13.6974,13.6879,13.6879,168800.0
2014-06-23 12:20:00,14.49,14.5,14.49,14.49,100000.0,13.6879,13.6974,13.6879,13.6879,100000.0
2014-06-23 12:30:00,14.5,14.51,14.49,14.5,302400.0,13.6974,13.7068,13.6879,13.6974,302400.0
2014-06-23 12:40:00,14.5,14.5,14.49,14.5,178400.0,13.6974,13.6974,13.6879,13.6974,178400.0
2014-06-23 12:50:00,14.5,14.51,14.49,14.5,102400.0,13.6974,13.7068,13.6879,13.6974,102400.0
2014-06-23 13:00:00,14.5,14.5,14.49,14.49,59200.0,13.6974,13.6974,13.6879,13.6879,59200.0
2014-06-23 13:10:00,14.5,14.5,14.47,14.47,148000.0,13.6974,13.6974,13.669,13.669,148000.0
2014-06-23 13:20:00,14.47,14.49,14.47,14.48,214400.0,13.669,13.6879,13.669,13.6785,214400.0
2014-06-23 13:30:00,14.48,14.49,14.47,14.48,136800.0,13.6785,13.6879,13.669,13.6785,136800.0
2014-06-23 13:40:00,14.48,14.48,14.47,14.47,171200.0,13.6785,13.6785,13.669,13.669,171200.0
2014-06-23 13:50:00,14.47,14.49,14.47,14.48,194400.0,13.669,13.6879,13.669,13.6785,194400.0
2014-06-23 14:00:00,14.49,14.49,14.47,14.48,136800.0,13.6879,13.6879,13.669,13.6785,136800.0
2014-06-23 14:10:00,14.48,14.5,14.48,14.49,269600.0,13.6785,13.6974,13.6785,13.6879,269600.0
2014-06-23 14:20:00,14.49,14.5,14.49,14.49,216000.0,13.6879,13.6974,13.6879,13.6879,216000.0
2014-06-23 14:30:00,14.49,14.49,14.48,14.49,92000.0,13.6879,13.6879,13.6785,13.6879,92000.0
2014-06-23 14:40:00,14.49,14.5,14.48,14.48,418400.0,13.6879,13.6974,13.6785,13.6785,418400.0
2014-06-23 14:50:00,14.48,14.5,14.48,14.5,217600.0,13.6785,13.6974,13.6785,13.6974,217600.0
2014-06-23 15:00:00,14.5,14.5,14.49,14.49,288000.0,13.6974,13.6974,13.6879,13.6879,288000.0
2014-06-23 15:10:00,14.49,14.49,14.48,14.49,161600.0,13.6879,13.6879,13.6785,13.6879,161600.0
2014-06-23 15:20:00,14.49,14.5,14.49,14.49,223200.0,13.6879,13.6974,13.6879,13.6879,223200.0
2014-06-23 15:30:00,14.5,14.5,14.49,14.5,192800.0,13.6974,13.6974,13.6879,13.6974,192800.0
2014-06-23 15:40:00,14.5,14.51,14.5,14.51,608000.0,13.6974,13.7068,13.6974,13.7068,608000.0
2014-06-23 15:50:00,14.51,14.52,14.51,14.51,948800.0,13.7068,13.7162,13.7068,13.7068,948800.0
2014-06-24 09:30:00,14.46,14.49,14.46,14.49,598400.0,13.6596,13.6879,13.6596,13.6879,598400.0
2014-06-24 09:40:00,14.48,14.51,14.48,14.49,533600.0,13.6785,13.7068,13.6785,13.6879,533600.0
2014-06-24 09:50:00,14.49,14.5,14.47,14.48,301600.0,13.6879,13.6974,13.669,13.6785,301600.0
2014-06-24 10:00:00,14.5,14.54,14.49,14.53,895200.0,13.6974,13.7351,13.6879,13.7257,895200.0
2014-06-24 10:10:00,14.53,14.54,14.52,14.53,793600.0,13.7257,13.7351,13.7162,13.7257,793600.0
2014-06-24 10:20:00,14.53,14.57,14.53,14.57,1191200.0,13.7257,13.7635,13.7257,13.7635,1191200.0
2014-06-24 10:30:00,14.57,14.59,14.57,14.59,1564000.0,13.7635,13.7824,13.7635,13.7824,1564000.0
2014-06-24 10:40:00,14.59,14.59,14.58,14.58,479200.0,13.7824,13.7824,13.7729,13.7729,479200.0
2014-06-24 10:50:00,14.58,14.59,14.58,14.59,510400.0,13.7729,13.7824,13.7729,13.7824,510400.0
2014-06-24 11:00:00,14.59,14.6,14.59,14.59,479200.0,13.7824,13.7918,13.7824,13.7824,479200.0
2014-06-24 11:10:00,14.59,14.59,14.58,14.59,404800.0,13.7824,13.7824,13.7729,13.7824,404800.0
2014-06-24 11:20:00,14.59,14.59,14.58,14.58,557600.0,13.7824,13.7824,13.7729,13.7729,557600.0
2014-06-24 11:30:00,14.59,14.59,14.58,14.58,285600.0,13.7824,13.7824,13.7729,13.7729,285600.0
2014-06-24 11:40:00,14.58,14.58,14.58,14.58,208800.0,13.7729,13.7729,13.7729,13.7729,208800.0
2014-06-24 11:50:00,14.58,14.58,14.57,14.58,286400.0,13.7729,13.7729,13.7635,13.7729,286400.0
2014-06-24 12:00:00,14.58,14.58,14.58,14.58,201600.0,13.7729,13.7729,13.7729,13.7729,201600.0
2014-06-24 12:10:00,14.58,14.58,14.57,14.57,292000.0,13.7729,13.7729,13.7635,13.7635,292000.0
2014-06-24 12:20:00,14.57,14.58,14.57,14.58,157600.0,13.7635,13.7729,13.7635,13.7729,157600.0
2014-06-24 12:30:00,14.58,14.58,14.57,14.57,238400.0,13.7729,13.7729,13.7635,13.7635,238400.0
2014-06-24 12:40:00,14.57,14.57,14.56,14.56,215200.0,13.7635,13.7635,13.754,13.754,215200.0
2014-06-24 12:50:00,14.56,14.56,14.55,14.55,542400.0,13.754,13.754,13.7446,13.7446,542400.0
2014-06-24 13:00:00,14.55,14.55,14.51,14.51,1378400.0,13.7446,13.7446,13.7068,13.7068,1378400.0
2014-06-24 13:10:00,14.51,14.52,14.47,14.48,1132800.0,13.7068,13.7162,13.669,13.6785,1132800.0
2014-06-24 13:20:00,14.48,14.5,14.47,14.5,1071200.0,13.6785,13.6974,13.669,13.6974,1071200.0
2014-06-24 13:30:00,14.5,14.51,14.49,14.51,764800.0,13.6974,13.7068,13.6879,13.7068,764800.0
2014-06-24 13:40:00,14.51,14.51,14.49,14.49,529600.0,13.7068,13.7068,13.6879,13.6879,529600.0
2014-06-24 13:50:00,14.49,14.5,14.47,14.47,500000.0,13.6879,13.6974,13.669,13.669,500000.0
2014-06-24 14:00:00,14.47,14.49,14.47,14.48,744800.0,13.669,13.6879,13.669,13.6785,744800.0
2014-06-24 14:10:00,14.48,14.5,14.48,14.48,395200.0,13.6785,13.6974,13.6785,13.6785,395200.0
2014-06-24 14:20:00,14.48,14.49,14.44,14.45,825600.0,13.6785,13.6879,13.6407,13.6501,825600.0
2014-06-24 14:30:00,14.45,14.45,14.42,14.44,1163200.0,13.6501,13.6501,13.6218,13.6407,1163200.0
2014-06-24 14:40:00,14.44,14.45,14.44,14.45,416800.0,13.6407,13.6501,13.6407,13.6501,416800.0
2014-06-24 14:50:00,14.44,14.45,14.43,14.43,823200.0,13.6407,13.6501,13.6312,13.6312,823200.0
2014-06-24 15:00:00,14.43,14.43,14.37,14.38,2196800.0,13.6312,13.6312,13.5745,13.584,2196800.0
2014-06-24 15:10:00,14.38,14.38,14.34,14.34,2036800.0,13.584,13.584,13.5462,13.5462,2036800.0
2014-06-24 15:20:00,14.34,14.36,14.32,14.33,1592800.0,13.5462,13.5651,13.5273,13.5368,1592800.0
2014-06-24 15:30:00,14.33,14.35,14.3,14.31,1200000.0,13.5368,13.5557,13.5084,13.5179,1200000.0
2014-06-24 15:40:00,14.31,14.37,14.31,14.36,1287200.0,13.5179,13.5745,13.5179,13.5651,1287200.0
2014-06-24 15:50:00,14.36,14.36,14.33,14.34,1692000.0,13.5651,13.5651,13.5368,13.5462,1692000.0
2014-06-25 09:30:00,14.26,14.34,14.26,14.32,2386400.0,13.4812,13.5569,13.4812,13.538,2386400.0
2014-06-25 09:40:00,14.32,14.37,14.31,14.35,1350400.0,13.538,13.5852,13.5285,13.5663,1350400.0
2014-06-25 09:50:00,14.35,14.38,14.35,14.35,1716000.0,13.5663,13.5947,13.5663,13.5663,1716000.0
2014-06-25 10:00:00,14.36,14.37,14.32,14.34,1266400.0,13.5758,13.5852,13.538,13.5569,1266400.0
2014-06-25 10:10:00,14.35,14.38,14.33,14.35,724800.0,13.5663,13.5947,13.5474,13.5663,724800.0
2014-06-25 10:20:00,14.35,14.36,14.33,14.35,708000.0,13.5663,13.5758,13.5474,13.5663,708000.0
2014-06-25 10:30:00,14.35,14.36,14.33,14.34,858400.0,13.5663,13.5758,13.5474,13.5569,858400.0
2014-06-25 10:40:00,14.34,14.38,14.33,14.37,672000.0,13.5569,13.5947,13.5474,13.5852,672000.0
2014-06-25 10:50:00,14.37,14.42,14.37,14.41,1060000.0,13.5852,13.6325,13.5852,13.623,1060000.0
2014-06-25 11:00:00,14.42,14.42,14.4,14.41,771200.0,13.6325,13.6325,13.6136,13.623,771200.0
2014-06-25 11:10:00,14.41,14.42,14.38,14.39,965600.0,13.623,13.6325,13.5947,13.6041,965600.0
2014-06-25 11:20:00,14.39,14.42,14.39,14.4,398400.0,13.6041,13.6325,13.6041,13.6136,398400.0
2014-06-25 11:30:00,14.4,14.4,14.37,14.38,431200.0,13.6136,13.6136,13.5852,13.5947,431200.0
2014-06-25 11:40:00,14.38,14.39,14.36,14.37,400800.0,13.5947,13.6041,13.5758,13.5852,400800.0
2014-06-25 11:50:00,14.37,14.39,14.36,14.38,304000.0,13.5852,13.6041,13.5758,13.5947,304000.0
2014-06-25 12:00:00,14.38,14.4,14.38,14.38,162400.0,13.5947,13.6136,13.5947,13.5947,162400.0
2014-06-25 12:10:00,14.38,14.4,14.37,14.38,271200.0,13.5947,13.6136,13.5852,13.5947,271200.0
2014-06-25 12:20:00,14.39,14.39,14.37,14.39,225600.0,13.6041,13.6041,13.5852,13.6041,225600.0
2014-06-25 12:30:00,14.39,14.39,14.38,14.39,187200.0,13.6041,13.6041,13.5947,13.6041,187200.0
2014-06-25 12:40:00,14.39,14.4,14.38,14.39,220000.0,13.6041,13.6136,13.5947,13.6041,220000.0
2014-06-25 12:50:00,14.39,14.39,14.38,14.38,88800.0,13.6041,13.6041,13.5947,13.5947,88800.0
2014-06-25 13:00:00,14.38,14.42,14.38,14.41,687200.0,13.5947,13.6325,13.5947,13.623,687200.0
2014-06-25 13:10:00,14.41,14.41,14.39,14.4,310400.0,13.623,13.623,13.6041,13.6136,310400.0
2014-06-25 13:20:00,14.4,14.42,14.4,14.4,241600.0,13.6136,13.6325,13.6136,13.6136,241600.0
2014-06-25 13:30:00,14.4,14.41,14.4,14.41,220000.0,13.6136,13.623,13.6136,13.623,220000.0
2014-06-25 13:40:00,14.41,14.41,14.4,14.4,90400.0,13.623,13.623,13.6136,13.6136,90400.0
2014-06-25 13:50:00,14.4,14.44,14.4,14.44,261600.0,13.6136,13.6514,13.6136,13.6514,261600.0
2014-06-25 14:00:00,14.43,14.43,14.42,14.43,386400.0,13.642,13.642,13.6325,13.642,386400.0
2014-06-25 14:10:00,14.43,14.44,14.42,14.43,215200.0,13.642,13.6514,13.6325,13.642,215200.0
2014-06-25 14:20:00,14.43,14.45,14.43,14.44,627200.0,13.642,13.6609,13.642,13.6514,627200.0
2014-06-25 14:30:00,14.45,14.45,14.44,14.44,366400.0,13.6609,13.6609,13.6514,13.6514,366400.0
2014-06-25 14:40:00,14.45,14.45,14.42,14.43,268800.0,13.6609,13.6609,13.6325,13.642,268800.0
2014-06-25 14:50:00,14.43,14.44,14.42,14.42,206400.0,13.642,13.6514,13.6325,13.6325,206400.0
2014-06-25 15:00:00,14.43,14.43,14.42,14.43,382400.0,13.642,13.642,13.6325,13.642,382400.0
2014-06-25 15:10:00,14.43,14.44,14.42,14.43,212800.0,13.642,13.6514,13.6325,13.642,212800.0
2014-06-25 15:20:00,14.43,14.45,14.43,14.44,436000.0,13.642,13.6609,13.642,13.6514,436000.0
2014-06-25 15:30:00,14.44,14.47,14.44,14.47,716000.0,13.6514,13.6798,13.6514,13.6798,716000.0
2014-06-25 15:40:00,14.47,14.48,14.46,14.46,712800.0,13.6798,13.6892,13.6703,13.6703,712800.0
2014-06-25 15:50:00,14.47,14.47,14.45,14.45,1036800.0,13.6798,13.6798,13.6609,13.6609,1036800.0
2014-06-26 09:30:00,14.46,14.46,14.38,14.39,1210400.0,13.6703,13.6703,13.5947,13.6041,1210400.0
2014-06-26 09:40:00,14.39,14.39,14.27,14.28,2325600.0,13.6041,13.6041,13.4907,13.5001,2325600.0
2014-06-26 09:50:00,14.27,14.29,14.24,14.29,2328000.0,13.4907,13.5096,13.4623,13.5096,2328000.0
2014-06-26 10:00:00,14.28,14.3,14.27,14.29,1553600.0,13.5001,13.5191,13.4907,13.5096,1553600.0
2014-06-26 10:10:00,14.3,14.32,14.29,14.32,1420000.0,13.5191,13.538,13.5096,13.538,1420000.0
2014-06-26 10:20:00,14.32,14.34,14.31,14.33,1052000.0,13.538,13.5569,13.5285,13.5474,1052000.0
2014-06-26 10:30:00,14.33,14.33,14.29,14.31,1258400.0,13.5474,13.5474,13.5096,13.5285,1258400.0
2014-06-26 10:40:00,14.31,14.33,14.28,14.32,1600000.0,13.5285,13.5474,13.5001,13.538,1600000.0
2014-06-26 10:50:00,14.32,14.33,14.31,14.32,628000.0,13.538,13.5474,13.5285,13.538,628000.0
2014-06-26 11:00:00,14.32,14.36,14.32,14.35,1020000.0,13.538,13.5758,13.538,13.5663,1020000.0
2014-06-26 11:10:00,14.35,14.35,14.31,14.32,665600.0,13.5663,13.5663,13.5285,13.538,665600.0
2014-06-26 11:20:00,14.32,14.34,14.32,14.33,458400.0,13.538,13.5569,13.538,13.5474,458400.0
2014-06-26 11:30:00,14.33,14.35,14.31,14.34,464800.0,13.5474,13.5663,13.5285,13.5569,464800.0
2014-06-26 11:40:00,14.34,14.35,14.34,14.35,480000.0,13.5569,13.5663,13.5569,13.5663,480000.0
2014-06-26 11:50:00,14.35,14.36,14.34,14.35,464000.0,13.5663,13.5758,13.5569,13.5663,464000.0
2014-06-26 12:00:00,14.35,14.36,14.34,14.35,559200.0,13.5663,13.5758,13.5569,13.5663,559200.0
2014-06-26 12:10:00,14.35,14.35,14.33,14.34,423200.0,13.5663,13.5663,13.5474,13.5569,423200.0
2014-06-26 12:20:00,14.34,14.34,14.33,14.34,180800.0,13.5569,13.5569,13.5474,13.5569,180800.0
2014-06-26 12:30:00,14.34,14.36,14.33,14.34,532800.0,13.5569,13.5758,13.5474,13.5569,532800.0
2014-06-26 12:40:00,14.34,14.35,14.33,14.34,223200.0,13.5569,13.5663,13.5474,13.5569,223200.0
2014-06-26 12:50:00,14.34,14.34,14.33,14.33,225600.0,13.5569,13.5569,13.5474,13.5474,225600.0
2014-06-26 13:00:00,14.33,14.35,14.33,14.35,272800.0,13.5474,13.5663,13.5474,13.5663,272800.0
2014-06-26 13:10:00,14.35,14.35,14.34,14.34,241600.0,13.5663,13.5663,13.5569,13.5569,241600.0
2014-06-26 13:20:00,14.35,14.4,14.35,14.4,1392000.0,13.5663,13.6136,13.5663,13.6136,1392000.0
2014-06-26 13:30:00,14.4,14.41,14.39,14.41,524000.0,13.6136,13.623,13.6041,13.623,524000.0
2014-06-26 13:40:00,14.41,14.42,14.4,14.42,440800.0,13.623,13.6325,13.6136,13.6325,440800.0
2014-06-26 13:50:00,14.42,14.42,14.4,14.4,256000.0,13.6325,13.6325,13.6136,13.6136,256000.0
2014-06-26 14:00:00,14.4,14.41,14.4,14.4,396000.0,13.6136,13.623,13.6136,13.6136,396000.0
2014-06-26 14:10:00,14.4,14.4,14.38,14.39,472800.0,13.6136,13.6136,13.5947,13.6041,472800.0
2014-06-26 14:20:00,14.39,14.41,14.39,14.41,302400.0,13.6041,13.623,13.6041,13.623,302400.0
2014-06-26 14:30:00,14.41,14.41,14.39,14.4,221600.0,13.623,13.623,13.6041,13.6136,221600.0
2014-06-26 14:40:00,14.41,14.41,14.39,14.4,150400.0,13.623,13.623,13.6041,13.6136,150400.0
2014-06-26 14:50:00,14.4,14.41,14.4,14.4,215200.0,13.6136,13.623,13.6136,13.6136,215200.0
2014-06-26 15:00:00,14.4,14.44,14.4,14.43,838400.0,13.6136,13.6514,13.6136,13.642,838400.0
2014-06-26 15:10:00,14.44,14.44,14.41,14.42,472000.0,13.6514,13.6514,13.623,13.6325,472000.0
2014-06-26 15:20:00,14.42,14.42,14.41,14.41,258400.0,13.6325,13.6325,13.623,13.623,258400.0
2014-06-26 15:30:00,14.41,14.43,14.41,14.43,290400.0,13.623,13.642,13.623,13.642,290400.0
2014-06-26 15:40:00,14.43,14.44,14.41,14.44,568800.0,13.642,13.6514,13.623,13.6514,568800.0
2014-06-26 15:50:00,14.43,14.44,14.41,14.43,1444000.0,13.642,13.6514,13.623,13.642,1444000.0
2014-06-27 09:30:00,14.37,14.41,14.36,14.41,1211200.0,13.5852,13.623,13.5758,13.623,1211200.0
2014-06-27 09:40:00,14.41,14.42,14.4,14.42,478400.0,13.623,13.6325,13.6136,13.6325,478400.0
2014-06-27 09:50:00,14.42,14.42,14.39,14.4,372800.0,13.6325,13.6325,13.6041,13.6136,372800.0
2014-06-27 10:00:00,14.4,14.42,14.37,14.38,766400.0,13.6136,13.6325,13.5852,13.5947,766400.0
2014-06-27 10:10:00,14.38,14.4,14.37,14.38,356800.0,13.5947,13.6136,13.5852,13.5947,356800.0
2014-06-27 10:20:00,14.38,14.42,14.38,14.41,430400.0,13.5947,13.6325,13.5947,13.623,430400.0
2014-06-27 10:30:00,14.41,14.42,14.4,14.41,212800.0,13.623,13.6325,13.6136,13.623,212800.0
2014-06-27 10:40:00,14.41,14.43,14.41,14.42,645600.0,13.623,13.642,13.623,13.6325,645600.0
2014-06-27 10:50:00,14.42,14.43,14.41,14.42,272000.0,13.6325,13.642,13.623,13.6325,272000.0
2014-06-27 11:00:00,14.42,14.44,14.42,14.43,304800.0,13.6325,13.6514,13.6325,13.642,304800.0
2014-06-27 11:10:00,14.43,14.43,14.41,14.42,306400.0,13.642,13.642,13.623,13.6325,306400.0
2014-06-27 11:20:00,14.42,14.43,14.42,14.42,173600.0,13.6325,13.642,13.6325,13.6325,173600.0
2014-06-27 11:30:00,14.42,14.43,14.41,14.42,202400.0,13.6325,13.642,13.623,13.6325,202400.0
2014-06-27 11:40:00,14.42,14.43,14.42,14.42,112800.0,13.6325,13.642,13.6325,13.6325,112800.0
2014-06-27 11:50:00,14.43,14.43,14.42,14.43,212800.0,13.642,13.642,13.6325,13.642,212800.0
2014-06-27 12:00:00,14.43,14.43,14.42,14.42,215200.0,13.642,13.642,13.6325,13.6325,215200.0
2014-06-27 12:10:00,14.42,14.43,14.41,14.43,176800.0,13.6325,13.642,13.623,13.642,176800.0
2014-06-27 12:20:00,14.43,14.43,14.41,14.42,96000.0,13.642,13.642,13.623,13.6325,96000.0
2014-06-27 12:30:00,14.41,14.42,14.41,14.42,158400.0,13.623,13.6325,13.623,13.6325,158400.0
2014-06-27 12:40:00,14.41,14.41,14.4,14.41,168800.0,13.623,13.623,13.6136,13.623,168800.0
2014-06-27 12:50:00,14.41,14.41,14.4,14.41,81600.0,13.623,13.623,13.6136,13.623,81600.0
2014-06-27 13:00:00,14.41,14.41,14.4,14.4,180000.0,13.623,13.623,13.6136,13.6136,180000.0
2014-06-27 13:10:00,14.4,14.41,14.35,14.36,872800.0,13.6136,13.623,13.5663,13.5758,872800.0
2014-06-27 13:20:00,14.36,14.37,14.35,14.37,334400.0,13.5758,13.5852,13.5663,13.5852,334400.0
2014-06-27 13:30:00,14.37,14.38,14.37,14.38,316000.0,13.5852,13.5947,13.5852,13.5947,316000.0
2014-06-27 13:40:00,14.38,14.39,14.36,14.37,425600.0,13.5947,13.6041,13.5758,13.5852,425600.0
2014-06-27 13:50:00,14.37,14.39,14.37,14.39,302400.0,13.5852,13.6041,13.5852,13.6041,302400.0
2014-06-27 14:00:00,14.39,14.42,14.38,14.42,489600.0,13.6041,13.6325,13.5947,13.6325,489600.0
2014-06-27 14:10:00,14.42,14.42,14.4,14.41,476000.0,13.6325,13.6325,13.6136,13.623,476000.0
2014-06-27 14:20:00,14.41,14.41,14.4,14.41,160800.0,13.623,13.623,13.6136,13.623,160800.0
2014-06-27 14:30:00,14.41,14.43,14.4,14.42,160800.0,13.623,13.642,13.6136,13.6325,160800.0
2014-06-27 14:40:00,14.42,14.42,14.4,14.41,173600.0,13.6325,13.6325,13.6136,13.623,173600.0
2014-06-27 14:50:00,14.41,14.41,14.38,14.38,455200.0,13.623,13.623,13.5947,13.5947,455200.0
2014-06-27 15:00:00,14.38,14.41,14.38,14.41,528800.0,13.5947,13.623,13.5947,13.623,528800.0
2014-06-27 15:10:00,14.41,14.42,14.41,14.41,270400.0,13.623,13.6325,13.623,13.623,270400.0
2014-06-27 15:20:00,14.42,14.44,14.41,14.43,580800.0,13.6325,13.6514,13.623,13.642,580800.0
2014-06-27 15:30:00,14.43,14.47,14.43,14.46,1810400.0,13.642,13.6798,13.642,13.6703,1810400.0
2014-06-27 15:40:00,14.46,14.48,14.46,14.48,923200.0,13.6703,13.6892,13.6703,13.6892,923200.0
2014-06-27 15:50:00,14.48,14.5,14.47,14.49,1528000.0,13.6892,13.7081,13.6798,13.6987,1528000.0
2014-06-30 09:30:00,14.47,14.49,14.45,14.47,956800.0,13.6798,13.6987,13.6609,13.6798,956800.0
2014-06-30 09:40:00,14.47,14.49,14.46,14.47,296800.0,13.6798,13.6987,13.6703,13.6798,296800.0
2014-06-30 09:50:00,14.47,14.49,14.46,14.48,341600.0,13.6798,13.6987,13.6703,13.6892,341600.0
2014-06-30 10:00:00,14.49,14.52,14.48,14.51,807200.0,13.6987,13.727,13.6892,13.7176,807200.0
2014-06-30 10:10:00,14.52,14.54,14.51,14.53,664000.0,13.727,13.7459,13.7176,13.7365,664000.0
2014-06-30 10:20:00,14.53,14.53,14.51,14.52,386400.0,13.7365,13.7365,13.7176,13.727,386400.0
2014-06-30 10:30:00,14.52,14.53,14.5,14.51,269600.0,13.727,13.7365,13.7081,13.7176,269600.0
2014-06-30 10:40:00,14.5,14.51,14.49,14.49,278400.0,13.7081,13.7176,13.6987,13.6987,278400.0
2014-06-30 10:50:00,14.49,14.49,14.47,14.47,463200.0,13.6987,13.6987,13.6798,13.6798,463200.0
2014-06-30 11:00:00,14.47,14.48,14.46,14.47,329600.0,13.6798,13.6892,13.6703,13.6798,329600.0
2014-06-30 11:10:00,14.47,14.49,14.47,14.49,175200.0,13.6798,13.6987,13.6798,13.6987,175200.0
2014-06-30 11:20:00,14.49,14.52,14.49,14.52,291200.0,13.6987,13.727,13.6987,13.727,291200.0
2014-06-30 11:30:00,14.52,14.52,14.5,14.5,247200.0,13.727,13.727,13.7081,13.7081,247200.0
2014-06-30 11:40:00,14.5,14.51,14.48,14.49,585600.0,13.7081,13.7176,13.6892,13.6987,585600.0
2014-06-30 11:50:00,14.49,14.5,14.48,14.49,330400.0,13.6987,13.7081,13.6892,13.6987,330400.0
2014-06-30 12:00:00,14.49,14.5,14.48,14.49,354400.0,13.6987,13.7081,13.6892,13.6987,354400.0
2014-06-30 12:10:00,14.49,14.49,14.49,14.49,247200.0,13.6987,13.6987,13.6987,13.6987,247200.0
2014-06-30 12:20:00,14.49,14.5,14.49,14.5,162400.0,13.6987,13.7081,13.6987,13.7081,162400.0
2014-06-30 12:30:00,14.5,14.51,14.49,14.5,241600.0,13.7081,13.7176,13.6987,13.7081,241600.0
2014-06-30 12:40:00,14.5,14.5,14.49,14.5,220800.0,13.7081,13.7081,13.6987,13.7081,220800.0
2014-06-30 12:50:00,14.5,14.5,14.49,14.49,220000.0,13.7081,13.7081,13.6987,13.6987,220000.0
2014-06-30 13:00:00,14.49,14.5,14.49,14.5,214400.0,13.6987,13.7081,13.6987,13.7081,214400.0
2014-06-30 13:10:00,14.5,14.51,14.5,14.51,218400.0,13.7081,13.7176,13.7081,13.7176,218400.0
2014-06-30 13:20:00,14.51,14.51,14.5,14.5,159200.0,13.7176,13.7176,13.7081,13.7081,159200.0
2014-06-30 13:30:00,14.51,14.51,14.5,14.5,338400.0,13.7176,13.7176,13.7081,13.7081,338400.0
2014-06-30 13:40:00,14.5,14.51,14.5,14.51,155200.0,13.7081,13.7176,13.7081,13.7176,155200.0
2014-06-30 13:50:00,14.51,14.51,14.5,14.5,220800.0,13.7176,13.7176,13.7081,13.7081,220800.0
2014-06-30 14:00:00,14.5,14.52,14.5,14.52,303200.0,13.7081,13.727,13.7081,13.727,303200.0
2014-06-30 14:10:00,14.52,14.53,14.51,14.52,425600.0,13.727,13.7365,13.7176,13.727,425600.0
2014-06-30 14:20:00,14.52,14.52,14.52,14.52,141600.0,13.727,13.727,13.727,13.727,141600.0
2014-06-30 14:30:00,14.52,14.53,14.52,14.52,248000.0,13.727,13.7365,13.727,13.727,248000.0
2014-06-30 14:40:00,14.52,14.52,14.5,14.5,404800.0,13.727,13.727,13.7081,13.7081,404800.0
2014-06-30 14:50:00,14.5,14.5,14.48,14.48,418400.0,13.7081,13.7081,13.6892,13.6892,418400.0
2014-06-30 15:00:00,14.48,14.49,14.47,14.49,705600.0,13.6892,13.6987,13.6798,13.6987,705600.0
2014-06-30 15:10:00,14.48,14.5,14.48,14.49,456000.0,13.6892,13.7081,13.6892,13.6987,456000.0
2014-06-30 15:20:00,14.49,14.5,14.48,14.5,414400.0,13.6987,13.7081,13.6892,13.7081,414400.0
2014-06-30 15:30:00,14.49,14.5,14.48,14.48,436800.0,13.6987,13.7081,13.6892,13.6892,436800.0
2014-06-30 15:40:00,14.48,14.48,14.45,14.47,1054400.0,13.6892,13.6892,13.6609,13.6798,1054400.0
2014-06-30 15:50:00,14.46,14.48,14.46,14.47,1444800.0,13.6703,13.6892,13.6703,13.6798,1444800.0
2014-07-01 09:30:00,14.54,14.58,14.54,14.57,1481600.0,13.7459,13.7838,13.7459,13.7743,1481600.0
2014-07-01 09:40:00,14.58,14.58,14.56,14.58,378400.0,13.7838,13.7838,13.7649,13.7838,378400.0
2014-07-01 09:50:00,14.58,14.6,14.58,14.6,630400.0,13.7838,13.8027,13.7838,13.8027,630400.0
2014-07-01 10:00:00,14.59,14.63,14.57,14.62,1313600.0,13.7932,13.831,13.7743,13.8216,1313600.0
2014-07-01 10:10:00,14.62,14.65,14.62,14.64,999200.0,13.8216,13.8499,13.8216,13.8405,999200.0
2014-07-01 10:20:00,14.64,14.64,14.6,14.61,453600.0,13.8405,13.8405,13.8027,13.8121,453600.0
2014-07-01 10:30:00,14.61,14.64,14.61,14.64,485600.0,13.8121,13.8405,13.8121,13.8405,485600.0
2014-07-01 10:40:00,14.64,14.64,14.62,14.64,502400.0,13.8405,13.8405,13.8216,13.8405,502400.0
2014-07-01 10:50:00,14.64,14.66,14.64,14.65,1025600.0,13.8405,13.8594,13.8405,13.8499,1025600.0
2014-07-01 11:00:00,14.65,14.66,14.65,14.65,404000.0,13.8499,13.8594,13.8499,13.8499,404000.0
2014-07-01 11:10:00,14.66,14.67,14.65,14.66,379200.0,13.8594,13.8688,13.8499,13.8594,379200.0
2014-07-01 11:20:00,14.67,14.67,14.66,14.67,364800.0,13.8688,13.8688,13.8594,13.8688,364800.0
2014-07-01 11:30:00,14.67,14.69,14.67,14.69,775200.0,13.8688,13.8878,13.8688,13.8878,775200.0
2014-07-01 11:40:00,14.69,14.69,14.67,14.68,454400.0,13.8878,13.8878,13.8688,13.8783,454400.0
2014-07-01 11:50:00,14.68,14.68,14.66,14.67,317600.0,13.8783,13.8783,13.8594,13.8688,317600.0
2014-07-01 12:00:00,14.67,14.68,14.67,14.68,388800.0,13.8688,13.8783,13.8688,13.8783,388800.0
2014-07-01 12:10:00,14.68,14.68,14.67,14.68,824800.0,13.8783,13.8783,13.8688,13.8783,824800.0
2014-07-01 12:20:00,14.68,14.68,14.68,14.68,376000.0,13.8783,13.8783,13.8783,13.8783,376000.0
2014-07-01 12:30:00,14.68,14.7,14.68,14.7,666400.0,13.8783,13.8972,13.8783,13.8972,666400.0
2014-07-01 12:40:00,14.7,14.7,14.69,14.69,1436800.0,13.8972,13.8972,13.8878,13.8878,1436800.0
2014-07-01 12:50:00,14.7,14.71,14.69,14.7,458400.0,13.8972,13.9067,13.8878,13.8972,458400.0
2014-07-01 13:00:00,14.7,14.73,14.7,14.72,458400.0,13.8972,13.9256,13.8972,13.9161,458400.0
2014-07-01 13:10:00,14.72,14.74,14.72,14.74,611200.0,13.9161,13.935,13.9161,13.935,611200.0
2014-07-01 13:20:00,14.74,14.75,14.74,14.75,648800.0,13.935,13.9445,13.935,13.9445,648800.0
2014-07-01 13:30:00,14.74,14.74,14.74,14.74,715200.0,13.935,13.935,13.935,13.935,715200.0
2014-07-01 13:40:00,14.74,14.74,14.73,14.73,1619200.0,13.935,13.935,13.9256,13.9256,1619200.0
2014-07-01 13:50:00,14.73,14.73,14.72,14.73,514400.0,13.9256,13.9256,13.9161,13.9256,514400.0
2014-07-01 14:00:00,14.73,14.73,14.71,14.72,1629600.0,13.9256,13.9256,13.9067,13.9161,1629600.0
2014-07-01 14:10:00,14.72,14.73,14.72,14.72,838400.0,13.9161,13.9256,13.9161,13.9161,838400.0
2014-07-01 14:20:00,14.72,14.72,14.7,14.7,617600.0,13.9161,13.9161,13.8972,13.8972,617600.0
2014-07-01 14:30:00,14.7,14.72,14.69,14.72,1608000.0,13.8972,13.9161,13.8878,13.9161,1608000.0
2014-07-01 14:40:00,14.72,14.72,14.69,14.7,625600.0,13.9161,13.9161,13.8878,13.8972,625600.0
2014-07-01 14:50:00,14.69,14.71,14.69,14.7,680800.0,13.8878,13.9067,13.8878,13.8972,680800.0
2014-07-01 15:00:00,14.7,14.7,14.69,14.7,1273600.0,13.8972,13.8972,13.8878,13.8972,1273600.0
2014-07-01 15:10:00,14.7,14.72,14.67,14.72,2044800.0,13.8972,13.9161,13.8688,13.9161,2044800.0
2014-07-01 15:20:00,14.71,14.72,14.7,14.7,1835200.0,13.9067,13.9161,13.8972,13.8972,1835200.0
2014-07-01 15:30:00,14.7,14.71,14.7,14.71,1007200.0,13.8972,13.9067,13.8972,13.9067,1007200.0
2014-07-01 15:40:00,14.71,14.71,14.7,14.7,2887200.0,13.9067,13.9067,13.8972,13.8972,2887200.0
2014-07-01 15:50:00,14.7,14.7,14.66,14.66,2118400.0,13.8972,13.8972,13.8594,13.8594,2118400.0
2014-07-02 09:30:00,14.66,14.7,14.65,14.7,1821600.0,13.8594,13.8972,13.8499,13.8972,1821600.0
2014-07-02 09:40:00,14.7,14.71,14.69,14.69,1235200.0,13.8972,13.9067,13.8878,13.8878,1235200.0
2014-07-02 09:50:00,14.69,14.7,14.67,14.68,764000.0,13.8878,13.8972,13.8688,13.8783,764000.0
2014-07-02 10:00:00,14.68,14.7,14.66,14.67,1839200.0,13.8783,13.8972,13.8594,13.8688,1839200.0
2014-07-02 10:10:00,14.67,14.68,14.66,14.68,844800.0,13.8688,13.8783,13.8594,13.8783,844800.0
2014-07-02 10:20:00,14.68,14.7,14.68,14.69,476800.0,13.8783,13.8972,13.8783,13.8878,476800.0
2014-07-02 10:30:00,14.69,14.7,14.68,14.69,315200.0,13.8878,13.8972,13.8783,13.8878,315200.0
2014-07-02 10:40:00,14.69,14.71,14.69,14.7,704000.0,13.8878,13.9067,13.8878,13.8972,704000.0
2014-07-02 10:50:00,14.7,14.71,14.7,14.7,176000.0,13.8972,13.9067,13.8972,13.8972,176000.0
2014-07-02 11:00:00,14.7,14.73,14.68,14.69,917600.0,13.8972,13.9256,13.8783,13.8878,917600.0
2014-07-02 11:10:00,14.69,14.69,14.67,14.69,524000.0,13.8878,13.8878,13.8688,13.8878,524000.0
2014-07-02 11:20:00,14.69,14.7,14.68,14.69,423200.0,13.8878,13.8972,13.8783,13.8878,423200.0
2014-07-02 11:30:00,14.69,14.7,14.69,14.7,450400.0,13.8878,13.8972,13.8878,13.8972,450400.0
2014-07-02 11:40:00,14.7,14.7,14.69,14.7,84800.0,13.8972,13.8972,13.8878,13.8972,84800.0
2014-07-02 11:50:00,14.7,14.7,14.69,14.69,166400.0,13.8972,13.8972,13.8878,13.8878,166400.0
2014-07-02 12:00:00,14.69,14.7,14.69,14.69,197600.0,13.8878,13.8972,13.8878,13.8878,197600.0
2014-07-02 12:10:00,14.69,14.71,14.69,14.7,89600.0,13.8878,13.9067,13.8878,13.8972,89600.0
2014-07-02 12:20:00,14.69,14.71,14.69,14.69,94400.0,13.8878,13.9067,13.8878,13.8878,94400.0
2014-07-02 12:30:00,14.69,14.69,14.68,14.68,204000.0,13.8878,13.8878,13.8783,13.8783,204000.0
2014-07-02 12:40:00,14.69,14.69,14.68,14.69,18400.0,13.8878,13.8878,13.8783,13.8878,18400.0
2014-07-02 12:50:00,14.69,14.69,14.67,14.69,261600.0,13.8878,13.8878,13.8688,13.8878,261600.0
2014-07-02 13:00:00,14.69,14.69,14.67,14.68,288800.0,13.8878,13.8878,13.8688,13.8783,288800.0
2014-07-02 13:10:00,14.68,14.68,14.68,14.68,52800.0,13.8783,13.8783,13.8783,13.8783,52800.0
2014-07-02 13:20:00,14.68,14.69,14.67,14.69,238400.0,13.8783,13.8878,13.8688,13.8878,238400.0
2014-07-02 13:30:00,14.69,14.69,14.68,14.68,159200.0,13.8878,13.8878,13.8783,13.8783,159200.0
2014-07-02 13:40:00,14.68,14.68,14.67,14.67,122400.0,13.8783,13.8783,13.8688,13.8688,122400.0
2014-07-02 13:50:00,14.67,14.68,14.67,14.68,91200.0,13.8688,13.8783,13.8688,13.8783,91200.0
2014-07-02 14:00:00,14.68,14.68,14.68,14.68,64000.0,13.8783,13.8783,13.8783,13.8783,64000.0
2014-07-02 14:10:00,14.68,14.68,14.67,14.68,104800.0,13.8783,13.8783,13.8688,13.8783,104800.0
2014-07-02 14:20:00,14.68,14.69,14.67,14.68,48800.0,13.8783,13.8878,13.8688,13.8783,48800.0
2014-07-02 14:30:00,14.68,14.69,14.68,14.68,122400.0,13.8783,13.8878,13.8783,13.8783,122400.0
2014-07-02 14:40:00,14.68,14.69,14.67,14.67,126400.0,13.8783,13.8878,13.8688,13.8688,126400.0
2014-07-02 14:50:00,14.68,14.68,14.66,14.67,280800.0,13.8783,13.8783,13.8594,13.8688,280800.0
2014-07-02 15:00:00,14.68,14.68,14.67,14.67,192800.0,13.8783,13.8783,13.8688,13.8688,192800.0
2014-07-02 15:10:00,14.67,14.68,14.67,14.68,82400.0,13.8688,13.8783,13.8688,13.8783,82400.0
2014-07-02 15:20:00,14.68,14.68,14.67,14.68,128000.0,13.8783,13.8783,13.8688,13.8783,128000.0
2014-07-02 15:30:00,14.68,14.69,14.68,14.68,155200.0,13.8783,13.8878,13.8783,13.8783,155200.0
2014-07-02 15:40:00,14.68,14.68,14.67,14.68,448000.0,13.8783,13.8783,13.8688,13.8783,448000.0
2014-07-02 15:50:00,14.68,14.7,14.67,14.7,1136800.0,13.8783,13.8972,13.8688,13.8972,1136800.0
2014-07-03 09:30:00,14.78,14.81,14.76,14.79,1640800.0,13.9728,14.0012,13.9539,13.9823,1640800.0
2014-07-03 09:40:00,14.79,14.8,14.76,14.77,747200.0,13.9823,13.9917,13.9539,13.9634,747200.0
2014-07-03 09:50:00,14.76,14.78,14.76,14.78,530400.0,13.9539,13.9728,13.9539,13.9728,530400.0
2014-07-03 10:00:00,14.78,14.8,14.77,14.79,308000.0,13.9728,13.9917,13.9634,13.9823,308000.0
2014-07-03 10:10:00,14.79,14.8,14.79,14.79,302400.0,13.9823,13.9917,13.9823,13.9823,302400.0
2014-07-03 10:20:00,14.79,14.79,14.76,14.78,466400.0,13.9823,13.9823,13.9539,13.9728,466400.0
2014-07-03 10:30:00,14.78,14.79,14.78,14.79,266400.0,13.9728,13.9823,13.9728,13.9823,266400.0
2014-07-03 10:40:00,14.79,14.79,14.78,14.78,264000.0,13.9823,13.9823,13.9728,13.9728,264000.0
2014-07-03 10:50:00,14.79,14.8,14.78,14.79,260000.0,13.9823,13.9917,13.9728,13.9823,260000.0
2014-07-03 11:00:00,14.79,14.8,14.79,14.8,338400.0,13.9823,13.9917,13.9823,13.9917,338400.0
2014-07-03 11:10:00,14.8,14.8,14.79,14.79,472800.0,13.9917,13.9917,13.9823,13.9823,472800.0
2014-07-03 11:20:00,14.79,14.82,14.79,14.81,768800.0,13.9823,14.0107,13.9823,14.0012,768800.0
2014-07-03 11:30:00,14.81,14.83,14.81,14.82,617600.0,14.0012,14.0201,14.0012,14.0107,617600.0
2014-07-03 11:40:00,14.82,14.82,14.81,14.82,352000.0,14.0107,14.0107,14.0012,14.0107,352000.0
2014-07-03 11:50:00,14.82,14.83,14.82,14.83,340800.0,14.0107,14.0201,14.0107,14.0201,340800.0
2014-07-03 12:00:00,14.83,14.84,14.83,14.84,493600.0,14.0201,14.0296,14.0201,14.0296,493600.0
2014-07-03 12:10:00,14.84,14.85,14.84,14.84,394400.0,14.0296,14.039,14.0296,14.0296,394400.0
2014-07-03 12:20:00,14.84,14.85,14.83,14.84,244000.0,14.0296,14.039,14.0201,14.0296,244000.0
2014-07-03 12:30:00,14.84,14.85,14.84,14.85,301600.0,14.0296,14.039,14.0296,14.039,301600.0
2014-07-03 12:40:00,14.85,14.85,14.84,14.84,383200.0,14.039,14.039,14.0296,14.0296,383200.0
2014-07-03 12:50:00,14.84,14.85,14.82,14.84,1281600.0,14.0296,14.039,14.0107,14.0296,1281600.0
2014-07-07 09:30:00,14.78,14.78,14.75,14.77,1140800.0,13.9728,13.9728,13.9445,13.9634,1140800.0
2014-07-07 09:40:00,14.77,14.77,14.74,14.76,1340800.0,13.9634,13.9634,13.935,13.9539,1340800.0
2014-07-07 09:50:00,14.76,14.76,14.75,14.76,712000.0,13.9539,13.9539,13.9445,13.9539,712000.0
2014-07-07 10:00:00,14.76,14.77,14.75,14.77,631200.0,13.9539,13.9634,13.9445,13.9634,631200.0
2014-07-07 10:10:00,14.77,14.8,14.77,14.79,755200.0,13.9634,13.9917,13.9634,13.9823,755200.0
2014-07-07 10:20:00,14.79,14.79,14.78,14.79,368800.0,13.9823,13.9823,13.9728,13.9823,368800.0
2014-07-07 10:30:00,14.79,14.79,14.77,14.77,500800.0,13.9823,13.9823,13.9634,13.9634,500800.0
2014-07-07 10:40:00,14.77,14.78,14.77,14.77,485600.0,13.9634,13.9728,13.9634,13.9634,485600.0
2014-07-07 10:50:00,14.77,14.78,14.72,14.73,1858400.0,13.9634,13.9728,13.9161,13.9256,1858400.0
2014-07-07 11:00:00,14.73,14.74,14.71,14.72,1089600.0,13.9256,13.935,13.9067,13.9161,1089600.0
2014-07-07 11:10:00,14.72,14.73,14.72,14.73,535200.0,13.9161,13.9256,13.9161,13.9256,535200.0
2014-07-07 11:20:00,14.73,14.73,14.72,14.72,599200.0,13.9256,13.9256,13.9161,13.9161,599200.0
2014-07-07 11:30:00,14.72,14.73,14.71,14.72,537600.0,13.9161,13.9256,13.9067,13.9161,537600.0
2014-07-07 11:40:00,14.72,14.73,14.7,14.7,606400.0,13.9161,13.9256,13.8972,13.8972,606400.0
2014-07-07 11:50:00,14.7,14.72,14.7,14.71,343200.0,13.8972,13.9161,13.8972,13.9067,343200.0
2014-07-07 12:00:00,14.71,14.74,14.71,14.73,717600.0,13.9067,13.935,13.9067,13.9256,717600.0
2014-07-07 12:10:00,14.73,14.73,14.72,14.73,269600.0,13.9256,13.9256,13.9161,13.9256,269600.0
2014-07-07 12:20:00,14.73,14.74,14.72,14.73,294400.0,13.9256,13.935,13.9161,13.9256,294400.0
2014-07-07 12:30:00,14.73,14.73,14.71,14.71,228000.0,13.9256,13.9256,13.9067,13.9067,228000.0
2014-07-07 12:40:00,14.71,14.72,14.7,14.7,249600.0,13.9067,13.9161,13.8972,13.8972,249600.0
2014-07-07 12:50:00,14.7,14.71,14.7,14.71,188800.0,13.8972,13.9067,13.8972,13.9067,188800.0
2014-07-07 13:00:00,14.71,14.72,14.71,14.72,248000.0,13.9067,13.9161,13.9067,13.9161,248000.0
2014-07-07 13:10:00,14.72,14.72,14.71,14.72,160000.0,13.9161,13.9161,13.9067,13.9161,160000.0
2014-07-07 13:20:00,14.72,14.72,14.71,14.72,155200.0,13.9161,13.9161,13.9067,13.9161,155200.0
2014-07-07 13:30:00,14.72,14.73,14.72,14.72,105600.0,13.9161,13.9256,13.9161,13.9161,105600.0
2014-07-07 13:40:00,14.72,14.75,14.72,14.75,408000.0,13.9161,13.9445,13.9161,13.9445,408000.0
2014-07-07 13:50:00,14.75,14.76,14.74,14.74,462400.0,13.9445,13.9539,13.935,13.935,462400.0
2014-07-07 14:00:00,14.74,14.74,14.73,14.74,416800.0,13.935,13.935,13.9256,13.935,416800.0
2014-07-07 14:10:00,14.74,14.75,14.74,14.74,336000.0,13.935,13.9445,13.935,13.935,336000.0
2014-07-07 14:20:00,14.74,14.74,14.72,14.72,276800.0,13.935,13.935,13.9161,13.9161,276800.0
2014-07-07 14:30:00,14.72,14.72,14.69,14.7,1044800.0,13.9161,13.9161,13.8878,13.8972,1044800.0
2014-07-07 14:40:00,14.7,14.72,14.7,14.72,536800.0,13.8972,13.9161,13.8972,13.9161,536800.0
2014-07-07 14:50:00,14.72,14.73,14.71,14.72,347200.0,13.9161,13.9256,13.9067,13.9161,347200.0
2014-07-07 15:00:00,14.72,14.72,14.71,14.72,240000.0,13.9161,13.9161,13.9067,13.9161,240000.0
2014-07-07 15:10:00,14.72,14.73,14.71,14.72,285600.0,13.9161,13.9256,13.9067,13.9161,285600.0
2014-07-07 15:20:00,14.72,14.72,14.71,14.72,243200.0,13.9161,13.9161,13.9067,13.9161,243200.0
2014-07-07 15:30:00,14.72,14.72,14.71,14.71,444800.0,13.9161,13.9161,13.9067,13.9067,444800.0
2014-07-07 15:40:00,14.71,14.72,14.71,14.72,703200.0,13.9067,13.9161,13.9067,13.9161,703200.0
2014-07-07 15:50:00,14.72,14.74,14.72,14.74,910400.0,13.9161,13.935,13.9161,13.935,910400.0
2014-07-08 09:30:00,14.68,14.69,14.61,14.62,1568000.0,13.8783,13.8878,13.8121,13.8216,1568000.0
2014-07-08 09:40:00,14.62,14.63,14.6,14.6,1594400.0,13.8216,13.831,13.8027,13.8027,1594400.0
2014-07-08 09:50:00,14.6,14.61,14.58,14.61,1346400.0,13.8027,13.8121,13.7838,13.8121,1346400.0
2014-07-08 10:00:00,14.61,14.61,14.55,14.57,1744800.0,13.8121,13.8121,13.7554,13.7743,1744800.0
2014-07-08 10:10:00,14.57,14.59,14.56,14.58,781600.0,13.7743,13.7932,13.7649,13.7838,781600.0
2014-07-08 10:20:00,14.58,14.58,14.54,14.56,701600.0,13.7838,13.7838,13.7459,13.7649,701600.0
2014-07-08 10:30:00,14.56,14.56,14.52,14.55,1137600.0,13.7649,13.7649,13.727,13.7554,1137600.0
2014-07-08 10:40:00,14.55,14.57,14.55,14.57,1184000.0,13.7554,13.7743,13.7554,13.7743,1184000.0
2014-07-08 10:50:00,14.57,14.58,14.56,14.56,622400.0,13.7743,13.7838,13.7649,13.7649,622400.0
2014-07-08 11:00:00,14.56,14.56,14.54,14.54,556000.0,13.7649,13.7649,13.7459,13.7459,556000.0
2014-07-08 11:10:00,14.54,14.56,14.53,14.53,724000.0,13.7459,13.7649,13.7365,13.7365,724000.0
2014-07-08 11:20:00,14.53,14.54,14.49,14.49,877600.0,13.7365,13.7459,13.6987,13.6987,877600.0
2014-07-08 11:30:00,14.49,14.54,14.48,14.54,1650400.0,13.6987,13.7459,13.6892,13.7459,1650400.0
2014-07-08 11:40:00,14.54,14.54,14.5,14.52,451200.0,13.7459,13.7459,13.7081,13.727,451200.0
2014-07-08 11:50:00,14.52,14.52,14.49,14.51,724800.0,13.727,13.727,13.6987,13.7176,724800.0
2014-07-08 12:00:00,14.51,14.52,14.5,14.5,738400.0,13.7176,13.727,13.7081,13.7081,738400.0
2014-07-08 12:10:00,14.5,14.51,14.47,14.48,1403200.0,13.7081,13.7176,13.6798,13.6892,1403200.0
2014-07-08 12:20:00,14.48,14.5,14.48,14.5,692800.0,13.6892,13.7081,13.6892,13.7081,692800.0
2014-07-08 12:30:00,14.51,14.52,14.49,14.49,416800.0,13.7176,13.727,13.6987,13.6987,416800.0
2014-07-08 12:40:00,14.49,14.51,14.49,14.51,300000.0,13.6987,13.7176,13.6987,13.7176,300000.0
2014-07-08 12:50:00,14.51,14.54,14.51,14.53,675200.0,13.7176,13.7459,13.7176,13.7365,675200.0
2014-07-08 13:00:00,14.53,14.53,14.51,14.51,396000.0,13.7365,13.7365,13.7176,13.7176,396000.0
2014-07-08 13:10:00,14.51,14.56,14.51,14.56,644800.0,13.7176,13.7649,13.7176,13.7649,644800.0
2014-07-08 13:20:00,14.56,14.57,14.55,14.56,796000.0,13.7649,13.7743,13.7554,13.7649,796000.0
2014-07-08 13:30:00,14.56,14.58,14.56,14.57,727200.0,13.7649,13.7838,13.7649,13.7743,727200.0
2014-07-08 13:40:00,14.57,14.6,14.57,14.58,768000.0,13.7743,13.8027,13.7743,13.7838,768000.0
2014-07-08 13:50:00,14.58,14.59,14.58,14.58,244800.0,13.7838,13.7932,13.7838,13.7838,244800.0
2014-07-08 14:00:00,14.58,14.58,14.56,14.56,332000.0,13.7838,13.7838,13.7649,13.7649,332000.0
2014-07-08 14:10:00,14.56,14.58,14.56,14.57,266400.0,13.7649,13.7838,13.7649,13.7743,266400.0
2014-07-08 14:20:00,14.56,14.58,14.56,14.57,317600.0,13.7649,13.7838,13.7649,13.7743,317600.0
2014-07-08 14:30:00,14.57,14.57,14.55,14.55,337600.0,13.7743,13.7743,13.7554,13.7554,337600.0
2014-07-08 14:40:00,14.55,14.58,14.55,14.56,413600.0,13.7554,13.7838,13.7554,13.7649,413600.0
2014-07-08 14:50:00,14.56,14.56,14.55,14.55,272000.0,13.7649,13.7649,13.7554,13.7554,272000.0
2014-07-08 15:00:00,14.55,14.55,14.52,14.53,480000.0,13.7554,13.7554,13.727,13.7365,480000.0
2014-07-08 15:10:00,14.53,14.55,14.52,14.54,520000.0,13.7365,13.7554,13.727,13.7459,520000.0
2014-07-08 15:20:00,14.54,14.56,14.53,14.54,331200.0,13.7459,13.7649,13.7365,13.7459,331200.0
2014-07-08 15:30:00,14.54,14.55,14.54,14.55,626400.0,13.7459,13.7554,13.7459,13.7554,626400.0
2014-07-08 15:40:00,14.55,14.55,14.54,14.54,668800.0,13.7554,13.7554,13.7459,13.7459,668800.0
2014-07-08 15:50:00,14.54,14.55,14.53,14.54,1451200.0,13.7459,13.7554,13.7365,13.7459,1451200.0
2014-07-09 09:30:00,14.61,14.66,14.6,14.64,1247200.0,13.8121,13.8594,13.8027,13.8405,1247200.0
2014-07-09 09:40:00,14.64,14.65,14.6,14.61,860800.0,13.8405,13.8499,13.8027,13.8121,860800.0
2014-07-09 09:50:00,14.61,14.61,14.57,14.57,1082400.0,13.8121,13.8121,13.7743,13.7743,1082400.0
2014-07-09 10:00:00,14.58,14.61,14.56,14.59,1182400.0,13.7838,13.8121,13.7649,13.7932,1182400.0
2014-07-09 10:10:00,14.59,14.6,14.56,14.56,687200.0,13.7932,13.8027,13.7649,13.7649,687200.0
2014-07-09 10:20:00,14.56,14.6,14.55,14.6,615200.0,13.7649,13.8027,13.7554,13.8027,615200.0
2014-07-09 10:30:00,14.61,14.63,14.59,14.63,402400.0,13.8121,13.831,13.7932,13.831,402400.0
2014-07-09 10:40:00,14.63,14.65,14.62,14.64,613600.0,13.831,13.8499,13.8216,13.8405,613600.0
2014-07-09 10:50:00,14.64,14.64,14.62,14.63,275200.0,13.8405,13.8405,13.8216,13.831,275200.0
2014-07-09 11:00:00,14.63,14.63,14.62,14.62,164000.0,13.831,13.831,13.8216,13.8216,164000.0
2014-07-09 11:10:00,14.62,14.62,14.59,14.6,380000.0,13.8216,13.8216,13.7932,13.8027,380000.0
2014-07-09 11:20:00,14.6,14.63,14.6,14.62,240000.0,13.8027,13.831,13.8027,13.8216,240000.0
2014-07-09 11:30:00,14.62,14.62,14.59,14.6,246400.0,13.8216,13.8216,13.7932,13.8027,246400.0
2014-07-09 11:40:00,14.6,14.61,14.59,14.6,235200.0,13.8027,13.8121,13.7932,13.8027,235200.0
2014-07-09 11:50:00,14.6,14.61,14.59,14.6,164000.0,13.8027,13.8121,13.7932,13.8027,164000.0
2014-07-09 12:00:00,14.6,14.62,14.6,14.61,192000.0,13.8027,13.8216,13.8027,13.8121,192000.0
2014-07-09 12:10:00,14.62,14.62,14.6,14.6,170400.0,13.8216,13.8216,13.8027,13.8027,170400.0
2014-07-09 12:20:00,14.6,14.61,14.6,14.61,137600.0,13.8027,13.8121,13.8027,13.8121,137600.0
2014-07-09 12:30:00,14.61,14.62,14.6,14.62,200000.0,13.8121,13.8216,13.8027,13.8216,200000.0
2014-07-09 12:40:00,14.61,14.62,14.61,14.61,133600.0,13.8121,13.8216,13.8121,13.8121,133600.0
2014-07-09 12:50:00,14.61,14.62,14.6,14.62,132000.0,13.8121,13.8216,13.8027,13.8216,132000.0
2014-07-09 13:00:00,14.62,14.62,14.61,14.62,151200.0,13.8216,13.8216,13.8121,13.8216,151200.0
2014-07-09 13:10:00,14.62,14.63,14.61,14.63,239200.0,13.8216,13.831,13.8121,13.831,239200.0
2014-07-09 13:20:00,14.63,14.63,14.62,14.62,354400.0,13.831,13.831,13.8216,13.8216,354400.0
2014-07-09 13:30:00,14.62,14.63,14.62,14.63,140000.0,13.8216,13.831,13.8216,13.831,140000.0
2014-07-09 13:40:00,14.63,14.63,14.63,14.63,100000.0,13.831,13.831,13.831,13.831,100000.0
2014-07-09 13:50:00,14.63,14.63,14.63,14.63,148000.0,13.831,13.831,13.831,13.831,148000.0
2014-07-09 14:00:00,14.63,14.63,14.57,14.59,1213600.0,13.831,13.831,13.7743,13.7932,1213600.0
2014-07-09 14:10:00,14.59,14.67,14.59,14.67,1104800.0,13.7932,13.8688,13.7932,13.8688,1104800.0
2014-07-09 14:20:00,14.67,14.68,14.65,14.67,692000.0,13.8688,13.8783,13.8499,13.8688,692000.0
2014-07-09 14:30:00,14.67,14.67,14.64,14.65,448800.0,13.8688,13.8688,13.8405,13.8499,448800.0
2014-07-09 14:40:00,14.66,14.67,14.65,14.66,326400.0,13.8594,13.8688,13.8499,13.8594,326400.0
2014-07-09 14:50:00,14.66,14.68,14.66,14.66,336000.0,13.8594,13.8783,13.8594,13.8594,336000.0
2014-07-09 15:00:00,14.66,14.68,14.66,14.68,350400.0,13.8594,13.8783,13.8594,13.8783,350400.0
2014-07-09 15:10:00,14.68,14.7,14.66,14.67,716800.0,13.8783,13.8972,13.8594,13.8688,716800.0
2014-07-09 15:20:00,14.67,14.68,14.66,14.67,528800.0,13.8688,13.8783,13.8594,13.8688,528800.0
2014-07-09 15:30:00,14.67,14.69,14.66,14.69,460800.0,13.8688,13.8878,13.8594,13.8878,460800.0
2014-07-09 15:40:00,14.68,14.7,14.66,14.67,553600.0,13.8783,13.8972,13.8594,13.8688,553600.0
2014-07-09 15:50:00,14.67,14.68,14.65,14.68,738400.0,13.8688,13.8783,13.8499,13.8783,738400.0
2014-07-10 09:30:00,14.39,14.45,14.36,14.44,2283200.0,13.6041,13.6609,13.5758,13.6514,2283200.0
2014-07-10 09:40:00,14.43,14.43,14.38,14.38,1080800.0,13.642,13.642,13.5947,13.5947,1080800.0
2014-07-10 09:50:00,14.39,14.43,14.37,14.41,1205600.0,13.6041,13.642,13.5852,13.623,1205600.0
2014-07-10 10:00:00,14.42,14.47,14.41,14.46,1662400.0,13.6325,13.6798,13.623,13.6703,1662400.0
2014-07-10 10:10:00,14.46,14.47,14.44,14.45,966400.0,13.6703,13.6798,13.6514,13.6609,966400.0
2014-07-10 10:20:00,14.46,14.49,14.46,14.49,1002400.0,13.6703,13.6987,13.6703,13.6987,1002400.0
2014-07-10 10:30:00,14.48,14.48,14.46,14.46,456800.0,13.6892,13.6892,13.6703,13.6703,456800.0
2014-07-10 10:40:00,14.46,14.51,14.46,14.51,703200.0,13.6703,13.7176,13.6703,13.7176,703200.0
2014-07-10 10:50:00,14.51,14.53,14.49,14.53,801600.0,13.7176,13.7365,13.6987,13.7365,801600.0
2014-07-10 11:00:00,14.53,14.54,14.52,14.53,641600.0,13.7365,13.7459,13.727,13.7365,641600.0
2014-07-10 11:10:00,14.53,14.54,14.52,14.53,233600.0,13.7365,13.7459,13.727,13.7365,233600.0
2014-07-10 11:20:00,14.52,14.54,14.51,14.52,362400.0,13.727,13.7459,13.7176,13.727,362400.0
2014-07-10 11:30:00,14.51,14.53,14.5,14.53,210400.0,13.7176,13.7365,13.7081,13.7365,210400.0
2014-07-10 11:40:00,14.53,14.53,14.5,14.5,216000.0,13.7365,13.7365,13.7081,13.7081,216000.0
2014-07-10 11:50:00,14.51,14.53,14.5,14.53,239200.0,13.7176,13.7365,13.7081,13.7365,239200.0
2014-07-10 12:00:00,14.52,14.53,14.51,14.52,96000.0,13.727,13.7365,13.7176,13.727,96000.0
2014-07-10 12:10:00,14.52,14.55,14.52,14.54,166400.0,13.727,13.7554,13.727,13.7459,166400.0
2014-07-10 12:20:00,14.54,14.57,14.54,14.56,388000.0,13.7459,13.7743,13.7459,13.7649,388000.0
2014-07-10 12:30:00,14.57,14.58,14.56,14.56,216800.0,13.7743,13.7838,13.7649,13.7649,216800.0
2014-07-10 12:40:00,14.57,14.57,14.55,14.55,132800.0,13.7743,13.7743,13.7554,13.7554,132800.0
2014-07-10 12:50:00,14.55,14.55,14.54,14.55,303200.0,13.7554,13.7554,13.7459,13.7554,303200.0
2014-07-10 13:00:00,14.55,14.56,14.54,14.56,118400.0,13.7554,13.7649,13.7459,13.7649,118400.0
2014-07-10 13:10:00,14.55,14.56,14.55,14.56,136000.0,13.7554,13.7649,13.7554,13.7649,136000.0
2014-07-10 13:20:00,14.56,14.61,14.56,14.6,608800.0,13.7649,13.8121,13.7649,13.8027,608800.0
2014-07-10 13:30:00,14.61,14.62,14.6,14.62,499200.0,13.8121,13.8216,13.8027,13.8216,499200.0
2014-07-10 13:40:00,14.63,14.63,14.6,14.6,658400.0,13.831,13.831,13.8027,13.8027,658400.0
2014-07-10 13:50:00,14.61,14.61,14.58,14.59,576800.0,13.8121,13.8121,13.7838,13.7932,576800.0
2014-07-10 14:00:00,14.59,14.61,14.59,14.6,380800.0,13.7932,13.8121,13.7932,13.8027,380800.0
2014-07-10 14:10:00,14.6,14.61,14.58,14.58,476000.0,13.8027,13.8121,13.7838,13.7838,476000.0
2014-07-10 14:20:00,14.58,14.6,14.58,14.6,340000.0,13.7838,13.8027,13.7838,13.8027,340000.0
2014-07-10 14:30:00,14.6,14.61,14.56,14.56,557600.0,13.8027,13.8121,13.7649,13.7649,557600.0
2014-07-10 14:40:00,14.57,14.57,14.54,14.55,585600.0,13.7743,13.7743,13.7459,13.7554,585600.0
2014-07-10 14:50:00,14.55,14.56,14.54,14.54,535200.0,13.7554,13.7649,13.7459,13.7459,535200.0
2014-07-10 15:00:00,14.53,14.54,14.51,14.53,786400.0,13.7365,13.7459,13.7176,13.7365,786400.0
2014-07-10 15:10:00,14.53,14.54,14.52,14.54,286400.0,13.7365,13.7459,13.727,13.7459,286400.0
2014-07-10 15:20:00,14.54,14.56,14.53,14.56,532800.0,13.7459,13.7649,13.7365,13.7649,532800.0
2014-07-10 15:30:00,14.56,14.57,14.55,14.56,236800.0,13.7649,13.7743,13.7554,13.7649,236800.0
2014-07-10 15:40:00,14.56,14.58,14.56,14.56,588800.0,13.7649,13.7838,13.7649,13.7649,588800.0
2014-07-10 15:50:00,14.56,14.56,14.55,14.55,1300000.0,13.7649,13.7649,13.7554,13.7554,1300000.0
2014-07-11 09:30:00,14.54,14.58,14.5,14.51,1635200.0,13.7459,13.7838,13.7081,13.7176,1635200.0
2014-07-11 09:40:00,14.51,14.51,14.47,14.49,1312000.0,13.7176,13.7176,13.6798,13.6987,1312000.0
2014-07-11 09:50:00,14.49,14.53,14.49,14.52,789600.0,13.6987,13.7365,13.6987,13.727,789600.0
2014-07-11 10:00:00,14.51,14.52,14.49,14.52,385600.0,13.7176,13.727,13.6987,13.727,385600.0
2014-07-11 10:10:00,14.52,14.57,14.51,14.57,686400.0,13.727,13.7743,13.7176,13.7743,686400.0
2014-07-11 10:20:00,14.57,14.57,14.55,14.55,436800.0,13.7743,13.7743,13.7554,13.7554,436800.0
2014-07-11 10:30:00,14.56,14.56,14.52,14.52,504000.0,13.7649,13.7649,13.727,13.727,504000.0
2014-07-11 10:40:00,14.52,14.55,14.51,14.54,306400.0,13.727,13.7554,13.7176,13.7459,306400.0
2014-07-11 10:50:00,14.54,14.55,14.52,14.53,295200.0,13.7459,13.7554,13.727,13.7365,295200.0
2014-07-11 11:00:00,14.53,14.54,14.52,14.53,318400.0,13.7365,13.7459,13.727,13.7365,318400.0
2014-07-11 11:10:00,14.53,14.54,14.52,14.52,304800.0,13.7365,13.7459,13.727,13.727,304800.0
2014-07-11 11:20:00,14.52,14.52,14.49,14.51,316800.0,13.727,13.727,13.6987,13.7176,316800.0
2014-07-11 11:30:00,14.51,14.54,14.51,14.53,332800.0,13.7176,13.7459,13.7176,13.7365,332800.0
2014-07-11 11:40:00,14.53,14.54,14.52,14.52,89600.0,13.7365,13.7459,13.727,13.727,89600.0
2014-07-11 11:50:00,14.52,14.52,14.51,14.51,164800.0,13.727,13.727,13.7176,13.7176,164800.0
2014-07-11 12:00:00,14.51,14.52,14.51,14.52,182400.0,13.7176,13.727,13.7176,13.727,182400.0
2014-07-11 12:10:00,14.52,14.53,14.51,14.52,220800.0,13.727,13.7365,13.7176,13.727,220800.0
2014-07-11 12:20:00,14.52,14.52,14.5,14.51,306400.0,13.727,13.727,13.7081,13.7176,306400.0
2014-07-11 12:30:00,14.51,14.52,14.51,14.52,98400.0,13.7176,13.727,13.7176,13.727,98400.0
2014-07-11 12:40:00,14.52,14.52,14.51,14.51,130400.0,13.727,13.727,13.7176,13.7176,130400.0
2014-07-11 12:50:00,14.51,14.53,14.51,14.53,177600.0,13.7176,13.7365,13.7176,13.7365,177600.0
2014-07-11 13:00:00,14.53,14.55,14.53,14.54,172800.0,13.7365,13.7554,13.7365,13.7459,172800.0
2014-07-11 13:10:00,14.54,14.56,14.54,14.56,270400.0,13.7459,13.7649,13.7459,13.7649,270400.0
2014-07-11 13:20:00,14.56,14.57,14.56,14.56,344800.0,13.7649,13.7743,13.7649,13.7649,344800.0
2014-07-11 13:30:00,14.56,14.56,14.55,14.55,259200.0,13.7649,13.7649,13.7554,13.7554,259200.0
2014-07-11 13:40:00,14.55,14.56,14.55,14.56,231200.0,13.7554,13.7649,13.7554,13.7649,231200.0
2014-07-11 13:50:00,14.56,14.56,14.56,14.56,68000.0,13.7649,13.7649,13.7649,13.7649,68000.0
2014-07-11 14:00:00,14.56,14.58,14.56,14.58,180800.0,13.7649,13.7838,13.7649,13.7838,180800.0
2014-07-11 14:10:00,14.58,14.58,14.57,14.57,200800.0,13.7838,13.7838,13.7743,13.7743,200800.0
2014-07-11 14:20:00,14.57,14.59,14.57,14.59,250400.0,13.7743,13.7932,13.7743,13.7932,250400.0
2014-07-11 14:30:00,14.58,14.6,14.58,14.59,401600.0,13.7838,13.8027,13.7838,13.7932,401600.0
2014-07-11 14:40:00,14.59,14.6,14.58,14.58,649600.0,13.7932,13.8027,13.7838,13.7838,649600.0
2014-07-11 14:50:00,14.58,14.59,14.58,14.58,388000.0,13.7838,13.7932,13.7838,13.7838,388000.0
2014-07-11 15:00:00,14.58,14.59,14.57,14.59,272000.0,13.7838,13.7932,13.7743,13.7932,272000.0
2014-07-11 15:10:00,14.59,14.59,14.58,14.58,268800.0,13.7932,13.7932,13.7838,13.7838,268800.0
2014-07-11 15:20:00,14.59,14.6,14.58,14.6,346400.0,13.7932,13.8027,13.7838,13.8027,346400.0
2014-07-11 15:30:00,14.6,14.62,14.59,14.61,298400.0,13.8027,13.8216,13.7932,13.8121,298400.0
2014-07-11 15:40:00,14.61,14.61,14.59,14.59,242400.0,13.8121,13.8121,13.7932,13.7932,242400.0
2014-07-11 15:50:00,14.59,14.6,14.59,14.59,818400.0,13.7932,13.8027,13.7932,13.7932,818400.0
2014-07-14 09:30:00,14.74,14.76,14.72,14.74,1590400.0,13.935,13.9539,13.9161,13.935,1590400.0
2014-07-14 09:40:00,14.73,14.77,14.73,14.75,1399200.0,13.9256,13.9634,13.9256,13.9445,1399200.0
2014-07-14 09:50:00,14.75,14.76,14.72,14.74,604000.0,13.9445,13.9539,13.9161,13.935,604000.0
2014-07-14 10:00:00,14.74,14.76,14.74,14.74,534400.0,13.935,13.9539,13.935,13.935,534400.0
2014-07-14 10:10:00,14.74,14.76,14.74,14.74,435200.0,13.935,13.9539,13.935,13.935,435200.0
2014-07-14 10:20:00,14.74,14.75,14.74,14.74,337600.0,13.935,13.9445,13.935,13.935,337600.0
2014-07-14 10:30:00,14.74,14.76,14.74,14.75,265600.0,13.935,13.9539,13.935,13.9445,265600.0
2014-07-14 10:40:00,14.75,14.76,14.74,14.76,455200.0,13.9445,13.9539,13.935,13.9539,455200.0
2014-07-14 10:50:00,14.76,14.77,14.75,14.76,450400.0,13.9539,13.9634,13.9445,13.9539,450400.0
2014-07-14 11:00:00,14.77,14.78,14.76,14.78,213600.0,13.9634,13.9728,13.9539,13.9728,213600.0
2014-07-14 11:10:00,14.78,14.78,14.76,14.76,252000.0,13.9728,13.9728,13.9539,13.9539,252000.0
2014-07-14 11:20:00,14.77,14.78,14.76,14.77,213600.0,13.9634,13.9728,13.9539,13.9634,213600.0
2014-07-14 11:30:00,14.77,14.78,14.76,14.76,314400.0,13.9634,13.9728,13.9539,13.9539,314400.0
2014-07-14 11:40:00,14.76,14.77,14.75,14.76,140000.0,13.9539,13.9634,13.9445,13.9539,140000.0
2014-07-14 11:50:00,14.77,14.77,14.76,14.76,224800.0,13.9634,13.9634,13.9539,13.9539,224800.0
2014-07-14 12:00:00,14.75,14.77,14.75,14.76,297600.0,13.9445,13.9634,13.9445,13.9539,297600.0
2014-07-14 12:10:00,14.76,14.77,14.76,14.76,239200.0,13.9539,13.9634,13.9539,13.9539,239200.0
2014-07-14 12:20:00,14.76,14.77,14.76,14.76,186400.0,13.9539,13.9634,13.9539,13.9539,186400.0
2014-07-14 12:30:00,14.76,14.77,14.75,14.75,141600.0,13.9539,13.9634,13.9445,13.9445,141600.0
2014-07-14 12:40:00,14.76,14.77,14.75,14.75,320000.0,13.9539,13.9634,13.9445,13.9445,320000.0
2014-07-14 12:50:00,14.75,14.75,14.73,14.74,573600.0,13.9445,13.9445,13.9256,13.935,573600.0
2014-07-14 13:00:00,14.74,14.74,14.74,14.74,139200.0,13.935,13.935,13.935,13.935,139200.0
2014-07-14 13:10:00,14.74,14.74,14.74,14.74,202400.0,13.935,13.935,13.935,13.935,202400.0
2014-07-14 13:20:00,14.74,14.75,14.74,14.74,267200.0,13.935,13.9445,13.935,13.935,267200.0
2014-07-14 13:30:00,14.75,14.75,14.74,14.75,252000.0,13.9445,13.9445,13.935,13.9445,252000.0
2014-07-14 13:40:00,14.74,14.76,14.74,14.75,704000.0,13.935,13.9539,13.935,13.9445,704000.0
2014-07-14 13:50:00,14.75,14.75,14.74,14.75,164000.0,13.9445,13.9445,13.935,13.9445,164000.0
2014-07-14 14:00:00,14.75,14.75,14.74,14.75,125600.0,13.9445,13.9445,13.935,13.9445,125600.0
2014-07-14 14:10:00,14.75,14.75,14.74,14.75,314400.0,13.9445,13.9445,13.935,13.9445,314400.0
2014-07-14 14:20:00,14.75,14.75,14.74,14.74,185600.0,13.9445,13.9445,13.935,13.935,185600.0
2014-07-14 14:30:00,14.74,14.75,14.74,14.75,212000.0,13.935,13.9445,13.935,13.9445,212000.0
2014-07-14 14:40:00,14.75,14.75,14.74,14.75,125600.0,13.9445,13.9445,13.935,13.9445,125600.0
2014-07-14 14:50:00,14.75,14.76,14.74,14.76,344000.0,13.9445,13.9539,13.935,13.9539,344000.0
2014-07-14 15:00:00,14.76,14.76,14.74,14.75,201600.0,13.9539,13.9539,13.935,13.9445,201600.0
2014-07-14 15:10:00,14.75,14.75,14.73,14.73,252000.0,13.9445,13.9445,13.9256,13.9256,252000.0
2014-07-14 15:20:00,14.73,14.74,14.73,14.73,366400.0,13.9256,13.935,13.9256,13.9256,366400.0
2014-07-14 15:30:00,14.73,14.74,14.73,14.74,390400.0,13.9256,13.935,13.9256,13.935,390400.0
2014-07-14 15:40:00,14.74,14.74,14.73,14.73,600800.0,13.935,13.935,13.9256,13.9256,600800.0
2014-07-14 15:50:00,14.73,14.74,14.73,14.74,790400.0,13.9256,13.935,13.9256,13.935,790400.0
2014-07-15 09:30:00,14.76,14.8,14.76,14.79,1006400.0,13.9539,13.9917,13.9539,13.9823,1006400.0
2014-07-15 09:40:00,14.79,14.82,14.79,14.8,1088800.0,13.9823,14.0107,13.9823,13.9917,1088800.0
2014-07-15 09:50:00,14.79,14.8,14.74,14.76,898400.0,13.9823,13.9917,13.935,13.9539,898400.0
2014-07-15 10:00:00,14.77,14.79,14.76,14.78,1199200.0,13.9634,13.9823,13.9539,13.9728,1199200.0
2014-07-15 10:10:00,14.78,14.79,14.7,14.73,1011200.0,13.9728,13.9823,13.8972,13.9256,1011200.0
2014-07-15 10:20:00,14.73,14.74,14.72,14.73,842400.0,13.9256,13.935,13.9161,13.9256,842400.0
2014-07-15 10:30:00,14.73,14.75,14.69,14.69,1058400.0,13.9256,13.9445,13.8878,13.8878,1058400.0
2014-07-15 10:40:00,14.69,14.69,14.62,14.63,1680800.0,13.8878,13.8878,13.8216,13.831,1680800.0
2014-07-15 10:50:00,14.62,14.67,14.61,14.66,845600.0,13.8216,13.8688,13.8121,13.8594,845600.0
2014-07-15 11:00:00,14.66,14.66,14.63,14.66,394400.0,13.8594,13.8594,13.831,13.8594,394400.0
2014-07-15 11:10:00,14.66,14.7,14.66,14.7,894400.0,13.8594,13.8972,13.8594,13.8972,894400.0
2014-07-15 11:20:00,14.7,14.71,14.68,14.68,928000.0,13.8972,13.9067,13.8783,13.8783,928000.0
2014-07-15 11:30:00,14.68,14.68,14.64,14.66,702400.0,13.8783,13.8783,13.8405,13.8594,702400.0
2014-07-15 11:40:00,14.65,14.65,14.62,14.64,609600.0,13.8499,13.8499,13.8216,13.8405,609600.0
2014-07-15 11:50:00,14.63,14.65,14.58,14.58,1420000.0,13.831,13.8499,13.7838,13.7838,1420000.0
2014-07-15 12:00:00,14.58,14.6,14.56,14.59,1071200.0,13.7838,13.8027,13.7649,13.7932,1071200.0
2014-07-15 12:10:00,14.59,14.62,14.58,14.61,711200.0,13.7932,13.8216,13.7838,13.8121,711200.0
2014-07-15 12:20:00,14.61,14.64,14.59,14.63,500000.0,13.8121,13.8405,13.7932,13.831,500000.0
2014-07-15 12:30:00,14.63,14.65,14.62,14.65,268000.0,13.831,13.8499,13.8216,13.8499,268000.0
2014-07-15 12:40:00,14.66,14.67,14.65,14.67,615200.0,13.8594,13.8688,13.8499,13.8688,615200.0
2014-07-15 12:50:00,14.67,14.67,14.64,14.64,282400.0,13.8688,13.8688,13.8405,13.8405,282400.0
2014-07-15 13:00:00,14.64,14.66,14.63,14.65,276000.0,13.8405,13.8594,13.831,13.8499,276000.0
2014-07-15 13:10:00,14.65,14.71,14.65,14.71,670400.0,13.8499,13.9067,13.8499,13.9067,670400.0
2014-07-15 13:20:00,14.71,14.71,14.68,14.68,464000.0,13.9067,13.9067,13.8783,13.8783,464000.0
2014-07-15 13:30:00,14.69,14.7,14.68,14.68,284000.0,13.8878,13.8972,13.8783,13.8783,284000.0
2014-07-15 13:40:00,14.68,14.7,14.68,14.69,358400.0,13.8783,13.8972,13.8783,13.8878,358400.0
2014-07-15 13:50:00,14.69,14.7,14.67,14.68,470400.0,13.8878,13.8972,13.8688,13.8783,470400.0
2014-07-15 14:00:00,14.68,14.7,14.67,14.68,462400.0,13.8783,13.8972,13.8688,13.8783,462400.0
2014-07-15 14:10:00,14.68,14.72,14.68,14.72,706400.0,13.8783,13.9161,13.8783,13.9161,706400.0
2014-07-15 14:20:00,14.72,14.72,14.7,14.71,714400.0,13.9161,13.9161,13.8972,13.9067,714400.0
2014-07-15 14:30:00,14.71,14.72,14.69,14.69,331200.0,13.9067,13.9161,13.8878,13.8878,331200.0
2014-07-15 14:40:00,14.7,14.71,14.7,14.7,244000.0,13.8972,13.9067,13.8972,13.8972,244000.0
2014-07-15 14:50:00,14.7,14.72,14.7,14.71,344000.0,13.8972,13.9161,13.8972,13.9067,344000.0
2014-07-15 15:00:00,14.71,14.72,14.68,14.68,472000.0,13.9067,13.9161,13.8783,13.8783,472000.0
2014-07-15 15:10:00,14.68,14.7,14.66,14.68,734400.0,13.8783,13.8972,13.8594,13.8783,734400.0
2014-07-15 15:20:00,14.68,14.69,14.67,14.68,264800.0,13.8783,13.8878,13.8688,13.8783,264800.0
2014-07-15 15:30:00,14.68,14.68,14.67,14.68,292000.0,13.8783,13.8783,13.8688,13.8783,292000.0
2014-07-15 15:40:00,14.68,14.69,14.68,14.68,647200.0,13.8783,13.8878,13.8783,13.8783,647200.0
2014-07-15 15:50:00,14.68,14.7,14.67,14.69,760800.0,13.8783,13.8972,13.8688,13.8878,760800.0
2014-07-16 09:30:00,14.81,14.84,14.8,14.81,1185600.0,14.0012,14.0296,13.9917,14.0012,1185600.0
2014-07-16 09:40:00,14.81,14.81,14.78,14.79,807200.0,14.0012,14.0012,13.9728,13.9823,807200.0
2014-07-16 09:50:00,14.79,14.8,14.76,14.78,780000.0,13.9823,13.9917,13.9539,13.9728,780000.0
2014-07-16 10:00:00,14.79,14.81,14.78,14.8,931200.0,13.9823,14.0012,13.9728,13.9917,931200.0
2014-07-16 10:10:00,14.8,14.81,14.77,14.78,812800.0,13.9917,14.0012,13.9634,13.9728,812800.0
2014-07-16 10:20:00,14.78,14.79,14.76,14.78,843200.0,13.9728,13.9823,13.9539,13.9728,843200.0
2014-07-16 10:30:00,14.78,14.78,14.77,14.77,681600.0,13.9728,13.9728,13.9634,13.9634,681600.0
2014-07-16 10:40:00,14.77,14.78,14.74,14.74,917600.0,13.9634,13.9728,13.935,13.935,917600.0
2014-07-16 10:50:00,14.74,14.75,14.73,14.74,715200.0,13.935,13.9445,13.9256,13.935,715200.0
2014-07-16 11:00:00,14.74,14.77,14.73,14.76,827200.0,13.935,13.9634,13.9256,13.9539,827200.0
2014-07-16 11:10:00,14.76,14.77,14.75,14.76,339200.0,13.9539,13.9634,13.9445,13.9539,339200.0
2014-07-16 11:20:00,14.76,14.76,14.74,14.76,455200.0,13.9539,13.9539,13.935,13.9539,455200.0
2014-07-16 11:30:00,14.75,14.75,14.72,14.72,742400.0,13.9445,13.9445,13.9161,13.9161,742400.0
2014-07-16 11:40:00,14.71,14.73,14.71,14.73,416000.0,13.9067,13.9256,13.9067,13.9256,416000.0
2014-07-16 11:50:00,14.73,14.75,14.73,14.74,244000.0,13.9256,13.9445,13.9256,13.935,244000.0
2014-07-16 12:00:00,14.74,14.77,14.74,14.77,612800.0,13.935,13.9634,13.935,13.9634,612800.0
2014-07-16 12:10:00,14.77,14.79,14.77,14.79,354400.0,13.9634,13.9823,13.9634,13.9823,354400.0
2014-07-16 12:20:00,14.79,14.79,14.78,14.79,2229600.0,13.9823,13.9823,13.9728,13.9823,2229600.0
2014-07-16 12:30:00,14.79,14.8,14.79,14.79,627200.0,13.9823,13.9917,13.9823,13.9823,627200.0
2014-07-16 12:40:00,14.79,14.79,14.79,14.79,289600.0,13.9823,13.9823,13.9823,13.9823,289600.0
2014-07-16 12:50:00,14.79,14.79,14.78,14.79,485600.0,13.9823,13.9823,13.9728,13.9823,485600.0
2014-07-16 13:00:00,14.79,14.8,14.79,14.79,556800.0,13.9823,13.9917,13.9823,13.9823,556800.0
2014-07-16 13:10:00,14.79,14.79,14.79,14.79,268000.0,13.9823,13.9823,13.9823,13.9823,268000.0
2014-07-16 13:20:00,14.79,14.8,14.79,14.8,344800.0,13.9823,13.9917,13.9823,13.9917,344800.0
2014-07-16 13:30:00,14.8,14.81,14.79,14.79,304800.0,13.9917,14.0012,13.9823,13.9823,304800.0
2014-07-16 13:40:00,14.79,14.81,14.79,14.8,367200.0,13.9823,14.0012,13.9823,13.9917,367200.0
2014-07-16 13:50:00,14.8,14.81,14.8,14.81,370400.0,13.9917,14.0012,13.9917,14.0012,370400.0
2014-07-16 14:00:00,14.81,14.82,14.8,14.81,878400.0,14.0012,14.0107,13.9917,14.0012,878400.0
2014-07-16 14:10:00,14.81,14.82,14.81,14.82,316000.0,14.0012,14.0107,14.0012,14.0107,316000.0
2014-07-16 14:20:00,14.82,14.82,14.81,14.82,304800.0,14.0107,14.0107,14.0012,14.0107,304800.0
2014-07-16 14:30:00,14.82,14.82,14.8,14.8,792800.0,14.0107,14.0107,13.9917,13.9917,792800.0
2014-07-16 14:40:00,14.8,14.8,14.8,14.8,853600.0,13.9917,13.9917,13.9917,13.9917,853600.0
2014-07-16 14:50:00,14.8,14.8,14.79,14.79,1747200.0,13.9917,13.9917,13.9823,13.9823,1747200.0
2014-07-16 15:00:00,14.79,14.8,14.79,14.8,2300000.0,13.9823,13.9917,13.9823,13.9917,2300000.0
2014-07-16 15:10:00,14.8,14.8,14.79,14.79,648800.0,13.9917,13.9917,13.9823,13.9823,648800.0
2014-07-16 15:20:00,14.79,14.81,14.79,14.81,888000.0,13.9823,14.0012,13.9823,14.0012,888000.0
2014-07-16 15:30:00,14.81,14.81,14.8,14.81,1668000.0,14.0012,14.0012,13.9917,14.0012,1668000.0
2014-07-16 15:40:00,14.81,14.81,14.79,14.79,1703200.0,14.0012,14.0012,13.9823,13.9823,1703200.0
2014-07-16 15:50:00,14.79,14.81,14.79,14.8,3181600.0,13.9823,14.0012,13.9823,13.9917,3181600.0
2014-07-17 09:30:00,14.71,14.75,14.7,14.75,1255200.0,13.9067,13.9445,13.8972,13.9445,1255200.0
2014-07-17 09:40:00,14.75,14.76,14.74,14.74,1128000.0,13.9445,13.9539,13.935,13.935,1128000.0
2014-07-17 09:50:00,14.74,14.78,14.73,14.78,841600.0,13.935,13.9728,13.9256,13.9728,841600.0
2014-07-17 10:00:00,14.79,14.8,14.77,14.77,906400.0,13.9823,13.9917,13.9634,13.9634,906400.0
2014-07-17 10:10:00,14.77,14.77,14.76,14.77,312800.0,13.9634,13.9634,13.9539,13.9634,312800.0
2014-07-17 10:20:00,14.77,14.81,14.77,14.81,898400.0,13.9634,14.0012,13.9634,14.0012,898400.0
2014-07-17 10:30:00,14.81,14.81,14.79,14.79,484000.0,14.0012,14.0012,13.9823,13.9823,484000.0
2014-07-17 10:40:00,14.79,14.8,14.77,14.77,445600.0,13.9823,13.9917,13.9634,13.9634,445600.0
2014-07-17 10:50:00,14.77,14.79,14.77,14.77,366400.0,13.9634,13.9823,13.9634,13.9634,366400.0
2014-07-17 11:00:00,14.77,14.77,14.73,14.74,765600.0,13.9634,13.9634,13.9256,13.935,765600.0
2014-07-17 11:10:00,14.73,14.74,14.66,14.69,1191200.0,13.9256,13.935,13.8594,13.8878,1191200.0
2014-07-17 11:20:00,14.69,14.7,14.63,14.64,1048000.0,13.8878,13.8972,13.831,13.8405,1048000.0
2014-07-17 11:30:00,14.64,14.69,14.61,14.67,1831200.0,13.8405,13.8878,13.8121,13.8688,1831200.0
2014-07-17 11:40:00,14.67,14.68,14.64,14.67,988800.0,13.8688,13.8783,13.8405,13.8688,988800.0
2014-07-17 11:50:00,14.67,14.68,14.63,14.63,785600.0,13.8688,13.8783,13.831,13.831,785600.0
2014-07-17 12:00:00,14.63,14.63,14.57,14.61,2131200.0,13.831,13.831,13.7743,13.8121,2131200.0
2014-07-17 12:10:00,14.61,14.64,14.61,14.63,660000.0,13.8121,13.8405,13.8121,13.831,660000.0
2014-07-17 12:20:00,14.63,14.64,14.61,14.63,873600.0,13.831,13.8405,13.8121,13.831,873600.0
2014-07-17 12:30:00,14.64,14.68,14.63,14.67,849600.0,13.8405,13.8783,13.831,13.8688,849600.0
2014-07-17 12:40:00,14.67,14.68,14.65,14.65,428800.0,13.8688,13.8783,13.8499,13.8499,428800.0
2014-07-17 12:50:00,14.65,14.67,14.64,14.67,576800.0,13.8499,13.8688,13.8405,13.8688,576800.0
2014-07-17 13:00:00,14.67,14.7,14.67,14.7,568800.0,13.8688,13.8972,13.8688,13.8972,568800.0
2014-07-17 13:10:00,14.7,14.73,14.7,14.71,1135200.0,13.8972,13.9256,13.8972,13.9067,1135200.0
2014-07-17 13:20:00,14.71,14.71,14.68,14.68,463200.0,13.9067,13.9067,13.8783,13.8783,463200.0
2014-07-17 13:30:00,14.68,14.7,14.64,14.65,647200.0,13.8783,13.8972,13.8405,13.8499,647200.0
2014-07-17 13:40:00,14.65,14.66,14.63,14.65,864800.0,13.8499,13.8594,13.831,13.8499,864800.0
2014-07-17 13:50:00,14.65,14.66,14.63,14.65,399200.0,13.8499,13.8594,13.831,13.8499,399200.0
2014-07-17 14:00:00,14.64,14.64,14.6,14.61,733600.0,13.8405,13.8405,13.8027,13.8121,733600.0
2014-07-17 14:10:00,14.61,14.64,14.6,14.62,938400.0,13.8121,13.8405,13.8027,13.8216,938400.0
2014-07-17 14:20:00,14.62,14.63,14.59,14.6,945600.0,13.8216,13.831,13.7932,13.8027,945600.0
2014-07-17 14:30:00,14.6,14.63,14.6,14.62,845600.0,13.8027,13.831,13.8027,13.8216,845600.0
2014-07-17 14:40:00,14.62,14.64,14.6,14.6,820000.0,13.8216,13.8405,13.8027,13.8027,820000.0
2014-07-17 14:50:00,14.6,14.62,14.59,14.61,1003200.0,13.8027,13.8216,13.7932,13.8121,1003200.0
2014-07-17 15:00:00,14.6,14.61,14.56,14.57,1305600.0,13.8027,13.8121,13.7649,13.7743,1305600.0
2014-07-17 15:10:00,14.57,14.58,14.49,14.49,2155200.0,13.7743,13.7838,13.6987,13.6987,2155200.0
2014-07-17 15:20:00,14.49,14.53,14.49,14.49,1548800.0,13.6987,13.7365,13.6987,13.6987,1548800.0
2014-07-17 15:30:00,14.49,14.51,14.46,14.48,1624000.0,13.6987,13.7176,13.6703,13.6892,1624000.0
2014-07-17 15:40:00,14.48,14.48,14.42,14.47,2755200.0,13.6892,13.6892,13.6325,13.6798,2755200.0
2014-07-17 15:50:00,14.47,14.48,14.45,14.46,3298400.0,13.6798,13.6892,13.6609,13.6703,3298400.0
2014-07-18 09:30:00,14.56,14.59,14.54,14.57,1480000.0,13.7649,13.7932,13.7459,13.7743,1480000.0
2014-07-18 09:40:00,14.57,14.58,14.53,14.55,836000.0,13.7743,13.7838,13.7365,13.7554,836000.0
2014-07-18 09:50:00,14.55,14.58,14.54,14.57,725600.0,13.7554,13.7838,13.7459,13.7743,725600.0
2014-07-18 10:00:00,14.57,14.58,14.55,14.57,554400.0,13.7743,13.7838,13.7554,13.7743,554400.0
2014-07-18 10:10:00,14.57,14.59,14.54,14.56,1391200.0,13.7743,13.7932,13.7459,13.7649,1391200.0
2014-07-18 10:20:00,14.56,14.58,14.56,14.58,688800.0,13.7649,13.7838,13.7649,13.7838,688800.0
2014-07-18 10:30:00,14.58,14.6,14.58,14.58,959200.0,13.7838,13.8027,13.7838,13.7838,959200.0
2014-07-18 10:40:00,14.58,14.59,14.56,14.59,540800.0,13.7838,13.7932,13.7649,13.7932,540800.0
2014-07-18 10:50:00,14.58,14.64,14.58,14.63,1580800.0,13.7838,13.8405,13.7838,13.831,1580800.0
2014-07-18 11:00:00,14.64,14.65,14.63,14.63,479200.0,13.8405,13.8499,13.831,13.831,479200.0
2014-07-18 11:10:00,14.63,14.65,14.63,14.64,567200.0,13.831,13.8499,13.831,13.8405,567200.0
2014-07-18 11:20:00,14.65,14.65,14.63,14.63,490400.0,13.8499,13.8499,13.831,13.831,490400.0
2014-07-18 11:30:00,14.63,14.68,14.63,14.68,752000.0,13.831,13.8783,13.831,13.8783,752000.0
2014-07-18 11:40:00,14.68,14.69,14.67,14.69,514400.0,13.8783,13.8878,13.8688,13.8878,514400.0
2014-07-18 11:50:00,14.69,14.69,14.66,14.67,587200.0,13.8878,13.8878,13.8594,13.8688,587200.0
2014-07-18 12:00:00,14.67,14.68,14.67,14.68,1655200.0,13.8688,13.8783,13.8688,13.8783,1655200.0
2014-07-18 12:10:00,14.68,14.69,14.68,14.69,381600.0,13.8783,13.8878,13.8783,13.8878,381600.0
2014-07-18 12:20:00,14.69,14.71,14.69,14.71,423200.0,13.8878,13.9067,13.8878,13.9067,423200.0
2014-07-18 12:30:00,14.71,14.71,14.7,14.71,268800.0,13.9067,13.9067,13.8972,13.9067,268800.0
2014-07-18 12:40:00,14.71,14.71,14.7,14.7,322400.0,13.9067,13.9067,13.8972,13.8972,322400.0
2014-07-18 12:50:00,14.7,14.7,14.7,14.7,82400.0,13.8972,13.8972,13.8972,13.8972,82400.0
2014-07-18 13:00:00,14.7,14.7,14.67,14.68,529600.0,13.8972,13.8972,13.8688,13.8783,529600.0
2014-07-18 13:10:00,14.68,14.68,14.66,14.68,148000.0,13.8783,13.8783,13.8594,13.8783,148000.0
2014-07-18 13:20:00,14.68,14.68,14.66,14.66,430400.0,13.8783,13.8783,13.8594,13.8594,430400.0
2014-07-18 13:30:00,14.66,14.69,14.66,14.68,209600.0,13.8594,13.8878,13.8594,13.8783,209600.0
2014-07-18 13:40:00,14.68,14.69,14.68,14.68,267200.0,13.8783,13.8878,13.8783,13.8783,267200.0
2014-07-18 13:50:00,14.68,14.7,14.68,14.7,85600.0,13.8783,13.8972,13.8783,13.8972,85600.0
2014-07-18 14:00:00,14.7,14.71,14.68,14.69,264800.0,13.8972,13.9067,13.8783,13.8878,264800.0
2014-07-18 14:10:00,14.7,14.72,14.7,14.72,289600.0,13.8972,13.9161,13.8972,13.9161,289600.0
2014-07-18 14:20:00,14.72,14.75,14.71,14.74,780000.0,13.9161,13.9445,13.9067,13.935,780000.0
2014-07-18 14:30:00,14.74,14.75,14.73,14.74,904000.0,13.935,13.9445,13.9256,13.935,904000.0
2014-07-18 14:40:00,14.74,14.74,14.73,14.74,255200.0,13.935,13.935,13.9256,13.935,255200.0
2014-07-18 14:50:00,14.73,14.74,14.73,14.74,250400.0,13.9256,13.935,13.9256,13.935,250400.0
2014-07-18 15:00:00,14.73,14.76,14.73,14.76,376000.0,13.9256,13.9539,13.9256,13.9539,376000.0
2014-07-18 15:10:00,14.76,14.77,14.75,14.77,500000.0,13.9539,13.9634,13.9445,13.9634,500000.0
2014-07-18 15:20:00,14.77,14.78,14.75,14.75,689600.0,13.9634,13.9728,13.9445,13.9445,689600.0
2014-07-18 15:30:00,14.75,14.76,14.74,14.74,478400.0,13.9445,13.9539,13.935,13.935,478400.0
2014-07-18 15:40:00,14.74,14.75,14.73,14.73,541600.0,13.935,13.9445,13.9256,13.9256,541600.0
2014-07-18 15:50:00,14.73,14.75,14.73,14.75,1609600.0,13.9256,13.9445,13.9256,13.9445,1609600.0
2014-07-21 09:30:00,14.66,14.67,14.62,14.64,936800.0,13.8594,13.8688,13.8216,13.8405,936800.0
2014-07-21 09:40:00,14.64,14.67,14.62,14.66,928800.0,13.8405,13.8688,13.8216,13.8594,928800.0
2014-07-21 09:50:00,14.66,14.69,14.65,14.67,724800.0,13.8594,13.8878,13.8499,13.8688,724800.0
2014-07-21 10:00:00,14.67,14.68,14.64,14.64,600800.0,13.8688,13.8783,13.8405,13.8405,600800.0
2014-07-21 10:10:00,14.65,14.65,14.61,14.63,1348000.0,13.8499,13.8499,13.8121,13.831,1348000.0
2014-07-21 10:20:00,14.63,14.65,14.62,14.64,455200.0,13.831,13.8499,13.8216,13.8405,455200.0
2014-07-21 10:30:00,14.64,14.64,14.59,14.6,1073600.0,13.8405,13.8405,13.7932,13.8027,1073600.0
2014-07-21 10:40:00,14.59,14.59,14.56,14.58,1106400.0,13.7932,13.7932,13.7649,13.7838,1106400.0
2014-07-21 10:50:00,14.58,14.6,14.58,14.58,672000.0,13.7838,13.8027,13.7838,13.7838,672000.0
2014-07-21 11:00:00,14.58,14.61,14.56,14.6,612000.0,13.7838,13.8121,13.7649,13.8027,612000.0
2014-07-21 11:10:00,14.6,14.6,14.58,14.59,337600.0,13.8027,13.8027,13.7838,13.7932,337600.0
2014-07-21 11:20:00,14.6,14.64,14.6,14.63,1252800.0,13.8027,13.8405,13.8027,13.831,1252800.0
2014-07-21 11:30:00,14.63,14.63,14.61,14.62,280000.0,13.831,13.831,13.8121,13.8216,280000.0
2014-07-21 11:40:00,14.62,14.63,14.6,14.61,482400.0,13.8216,13.831,13.8027,13.8121,482400.0
2014-07-21 11:50:00,14.62,14.65,14.61,14.65,482400.0,13.8216,13.8499,13.8121,13.8499,482400.0
2014-07-21 12:00:00,14.65,14.65,14.63,14.63,400800.0,13.8499,13.8499,13.831,13.831,400800.0
2014-07-21 12:10:00,14.63,14.64,14.63,14.64,188000.0,13.831,13.8405,13.831,13.8405,188000.0
2014-07-21 12:20:00,14.64,14.64,14.62,14.62,260800.0,13.8405,13.8405,13.8216,13.8216,260800.0
2014-07-21 12:30:00,14.62,14.64,14.62,14.64,356000.0,13.8216,13.8405,13.8216,13.8405,356000.0
2014-07-21 12:40:00,14.64,14.64,14.63,14.63,318400.0,13.8405,13.8405,13.831,13.831,318400.0
2014-07-21 12:50:00,14.63,14.63,14.63,14.63,115200.0,13.831,13.831,13.831,13.831,115200.0
2014-07-21 13:00:00,14.63,14.65,14.63,14.65,427200.0,13.831,13.8499,13.831,13.8499,427200.0
2014-07-21 13:10:00,14.65,14.67,14.65,14.67,484000.0,13.8499,13.8688,13.8499,13.8688,484000.0
2014-07-21 13:20:00,14.67,14.69,14.66,14.69,911200.0,13.8688,13.8878,13.8594,13.8878,911200.0
2014-07-21 13:30:00,14.69,14.69,14.67,14.68,277600.0,13.8878,13.8878,13.8688,13.8783,277600.0
2014-07-21 13:40:00,14.68,14.71,14.68,14.71,703200.0,13.8783,13.9067,13.8783,13.9067,703200.0
2014-07-21 13:50:00,14.71,14.71,14.7,14.7,324800.0,13.9067,13.9067,13.8972,13.8972,324800.0
2014-07-21 14:00:00,14.7,14.71,14.7,14.71,407200.0,13.8972,13.9067,13.8972,13.9067,407200.0
2014-07-21 14:10:00,14.71,14.71,14.69,14.69,507200.0,13.9067,13.9067,13.8878,13.8878,507200.0
2014-07-21 14:20:00,14.69,14.7,14.68,14.69,200800.0,13.8878,13.8972,13.8783,13.8878,200800.0
2014-07-21 14:30:00,14.69,14.69,14.68,14.69,343200.0,13.8878,13.8878,13.8783,13.8878,343200.0
2014-07-21 14:40:00,14.69,14.7,14.68,14.7,336000.0,13.8878,13.8972,13.8783,13.8972,336000.0
2014-07-21 14:50:00,14.69,14.71,14.69,14.71,390400.0,13.8878,13.9067,13.8878,13.9067,390400.0
2014-07-21 15:00:00,14.7,14.71,14.69,14.7,552800.0,13.8972,13.9067,13.8878,13.8972,552800.0
2014-07-21 15:10:00,14.7,14.71,14.69,14.7,428000.0,13.8972,13.9067,13.8878,13.8972,428000.0
2014-07-21 15:20:00,14.7,14.72,14.7,14.72,400000.0,13.8972,13.9161,13.8972,13.9161,400000.0
2014-07-21 15:30:00,14.71,14.72,14.7,14.7,397600.0,13.9067,13.9161,13.8972,13.8972,397600.0
2014-07-21 15:40:00,14.7,14.71,14.69,14.69,915200.0,13.8972,13.9067,13.8878,13.8878,915200.0
2014-07-21 15:50:00,14.7,14.7,14.68,14.69,1623200.0,13.8972,13.8972,13.8783,13.8878,1623200.0
2014-07-22 09:30:00,14.8,14.83,14.79,14.8,1042400.0,13.9917,14.0201,13.9823,13.9917,1042400.0
2014-07-22 09:40:00,14.81,14.81,14.77,14.8,649600.0,14.0012,14.0012,13.9634,13.9917,649600.0
2014-07-22 09:50:00,14.81,14.82,14.8,14.81,446400.0,14.0012,14.0107,13.9917,14.0012,446400.0
2014-07-22 10:00:00,14.81,14.85,14.81,14.84,907200.0,14.0012,14.039,14.0012,14.0296,907200.0
2014-07-22 10:10:00,14.84,14.86,14.83,14.83,493600.0,14.0296,14.0485,14.0201,14.0201,493600.0
2014-07-22 10:20:00,14.83,14.84,14.82,14.83,212800.0,14.0201,14.0296,14.0107,14.0201,212800.0
2014-07-22 10:30:00,14.84,14.85,14.81,14.82,416800.0,14.0296,14.039,14.0012,14.0107,416800.0
2014-07-22 10:40:00,14.82,14.84,14.82,14.84,392800.0,14.0107,14.0296,14.0107,14.0296,392800.0
2014-07-22 10:50:00,14.84,14.85,14.83,14.84,244800.0,14.0296,14.039,14.0201,14.0296,244800.0
2014-07-22 11:00:00,14.84,14.87,14.84,14.86,516800.0,14.0296,14.0579,14.0296,14.0485,516800.0
2014-07-22 11:10:00,14.86,14.86,14.85,14.85,225600.0,14.0485,14.0485,14.039,14.039,225600.0
2014-07-22 11:20:00,14.85,14.86,14.84,14.84,396000.0,14.039,14.0485,14.0296,14.0296,396000.0
2014-07-22 11:30:00,14.84,14.85,14.84,14.84,224800.0,14.0296,14.039,14.0296,14.0296,224800.0
2014-07-22 11:40:00,14.84,14.85,14.84,14.84,289600.0,14.0296,14.039,14.0296,14.0296,289600.0
2014-07-22 11:50:00,14.85,14.85,14.85,14.85,148000.0,14.039,14.039,14.039,14.039,148000.0
2014-07-22 12:00:00,14.85,14.86,14.85,14.85,176000.0,14.039,14.0485,14.039,14.039,176000.0
2014-07-22 12:10:00,14.86,14.86,14.85,14.86,132000.0,14.0485,14.0485,14.039,14.0485,132000.0
2014-07-22 12:20:00,14.86,14.86,14.85,14.86,156800.0,14.0485,14.0485,14.039,14.0485,156800.0
2014-07-22 12:30:00,14.86,14.87,14.86,14.87,308000.0,14.0485,14.0579,14.0485,14.0579,308000.0
2014-07-22 12:40:00,14.87,14.87,14.85,14.85,167200.0,14.0579,14.0579,14.039,14.039,167200.0
2014-07-22 12:50:00,14.85,14.85,14.84,14.84,146400.0,14.039,14.039,14.0296,14.0296,146400.0
2014-07-22 13:00:00,14.85,14.85,14.84,14.85,157600.0,14.039,14.039,14.0296,14.039,157600.0
2014-07-22 13:10:00,14.85,14.86,14.85,14.86,99200.0,14.039,14.0485,14.039,14.0485,99200.0
2014-07-22 13:20:00,14.86,14.86,14.85,14.85,165600.0,14.0485,14.0485,14.039,14.039,165600.0
2014-07-22 13:30:00,14.85,14.85,14.84,14.84,170400.0,14.039,14.039,14.0296,14.0296,170400.0
2014-07-22 13:40:00,14.84,14.85,14.83,14.85,384800.0,14.0296,14.039,14.0201,14.039,384800.0
2014-07-22 13:50:00,14.85,14.85,14.84,14.85,400800.0,14.039,14.039,14.0296,14.039,400800.0
2014-07-22 14:00:00,14.85,14.86,14.84,14.86,218400.0,14.039,14.0485,14.0296,14.0485,218400.0
2014-07-22 14:10:00,14.86,14.86,14.85,14.85,169600.0,14.0485,14.0485,14.039,14.039,169600.0
2014-07-22 14:20:00,14.85,14.86,14.85,14.85,457600.0,14.039,14.0485,14.039,14.039,457600.0
2014-07-22 14:30:00,14.85,14.85,14.84,14.84,399200.0,14.039,14.039,14.0296,14.0296,399200.0
2014-07-22 14:40:00,14.84,14.84,14.8,14.81,703200.0,14.0296,14.0296,13.9917,14.0012,703200.0
2014-07-22 14:50:00,14.81,14.82,14.79,14.82,704000.0,14.0012,14.0107,13.9823,14.0107,704000.0
2014-07-22 15:00:00,14.82,14.83,14.81,14.82,683200.0,14.0107,14.0201,14.0012,14.0107,683200.0
2014-07-22 15:10:00,14.83,14.83,14.82,14.83,243200.0,14.0201,14.0201,14.0107,14.0201,243200.0
2014-07-22 15:20:00,14.83,14.84,14.82,14.84,356000.0,14.0201,14.0296,14.0107,14.0296,356000.0
2014-07-22 15:30:00,14.84,14.85,14.84,14.84,364800.0,14.0296,14.039,14.0296,14.0296,364800.0
2014-07-22 15:40:00,14.84,14.85,14.83,14.84,461600.0,14.0296,14.039,14.0201,14.0296,461600.0
2014-07-22 15:50:00,14.84,14.84,14.82,14.82,893600.0,14.0296,14.0296,14.0107,14.0107,893600.0
2014-07-23 09:30:00,14.86,14.88,14.84,14.84,966400.0,14.0485,14.0674,14.0296,14.0296,966400.0
2014-07-23 09:40:00,14.84,14.85,14.81,14.84,901600.0,14.0296,14.039,14.0012,14.0296,901600.0
2014-07-23 09:50:00,14.83,14.86,14.83,14.83,516000.0,14.0201,14.0485,14.0201,14.0201,516000.0
2014-07-23 10:00:00,14.84,14.85,14.82,14.84,564800.0,14.0296,14.039,14.0107,14.0296,564800.0
2014-07-23 10:10:00,14.84,14.87,14.83,14.86,184000.0,14.0296,14.0579,14.0201,14.0485,184000.0
2014-07-23 10:20:00,14.86,14.88,14.85,14.87,283200.0,14.0485,14.0674,14.039,14.0579,283200.0
2014-07-23 10:30:00,14.88,14.91,14.88,14.91,765600.0,14.0674,14.0957,14.0674,14.0957,765600.0
2014-07-23 10:40:00,14.91,14.92,14.9,14.9,344800.0,14.0957,14.1052,14.0863,14.0863,344800.0
2014-07-23 10:50:00,14.9,14.9,14.89,14.9,160800.0,14.0863,14.0863,14.0768,14.0863,160800.0
2014-07-23 11:00:00,14.9,14.9,14.89,14.9,266400.0,14.0863,14.0863,14.0768,14.0863,266400.0
2014-07-23 11:10:00,14.9,14.91,14.89,14.9,240800.0,14.0863,14.0957,14.0768,14.0863,240800.0
2014-07-23 11:20:00,14.9,14.9,14.89,14.89,186400.0,14.0863,14.0863,14.0768,14.0768,186400.0
2014-07-23 11:30:00,14.89,14.91,14.89,14.9,184800.0,14.0768,14.0957,14.0768,14.0863,184800.0
2014-07-23 11:40:00,14.9,14.9,14.89,14.9,161600.0,14.0863,14.0863,14.0768,14.0863,161600.0
2014-07-23 11:50:00,14.9,14.91,14.9,14.9,266400.0,14.0863,14.0957,14.0863,14.0863,266400.0
2014-07-23 12:00:00,14.9,14.9,14.89,14.9,222400.0,14.0863,14.0863,14.0768,14.0863,222400.0
2014-07-23 12:10:00,14.89,14.9,14.89,14.89,204800.0,14.0768,14.0863,14.0768,14.0768,204800.0
2014-07-23 12:20:00,14.89,14.89,14.88,14.88,188000.0,14.0768,14.0768,14.0674,14.0674,188000.0
2014-07-23 12:30:00,14.88,14.88,14.84,14.85,443200.0,14.0674,14.0674,14.0296,14.039,443200.0
2014-07-23 12:40:00,14.85,14.86,14.85,14.85,205600.0,14.039,14.0485,14.039,14.039,205600.0
2014-07-23 12:50:00,14.85,14.86,14.84,14.86,659200.0,14.039,14.0485,14.0296,14.0485,659200.0
2014-07-23 13:00:00,14.86,14.87,14.86,14.86,201600.0,14.0485,14.0579,14.0485,14.0485,201600.0
2014-07-23 13:10:00,14.86,14.87,14.86,14.87,122400.0,14.0485,14.0579,14.0485,14.0579,122400.0
2014-07-23 13:20:00,14.87,14.88,14.87,14.88,101600.0,14.0579,14.0674,14.0579,14.0674,101600.0
2014-07-23 13:30:00,14.87,14.88,14.87,14.88,184800.0,14.0579,14.0674,14.0579,14.0674,184800.0
2014-07-23 13:40:00,14.88,14.9,14.88,14.9,589600.0,14.0674,14.0863,14.0674,14.0863,589600.0
2014-07-23 13:50:00,14.9,14.9,14.89,14.9,350400.0,14.0863,14.0863,14.0768,14.0863,350400.0
2014-07-23 14:00:00,14.9,14.9,14.89,14.9,205600.0,14.0863,14.0863,14.0768,14.0863,205600.0
2014-07-23 14:10:00,14.9,14.91,14.89,14.89,205600.0,14.0863,14.0957,14.0768,14.0768,205600.0
2014-07-23 14:20:00,14.89,14.9,14.89,14.89,146400.0,14.0768,14.0863,14.0768,14.0768,146400.0
2014-07-23 14:30:00,14.89,14.9,14.88,14.9,270400.0,14.0768,14.0863,14.0674,14.0863,270400.0
2014-07-23 14:40:00,14.9,14.9,14.89,14.89,116800.0,14.0863,14.0863,14.0768,14.0768,116800.0
2014-07-23 14:50:00,14.89,14.89,14.88,14.89,405600.0,14.0768,14.0768,14.0674,14.0768,405600.0
2014-07-23 15:00:00,14.89,14.9,14.88,14.89,290400.0,14.0768,14.0863,14.0674,14.0768,290400.0
2014-07-23 15:10:00,14.89,14.9,14.89,14.89,236000.0,14.0768,14.0863,14.0768,14.0768,236000.0
2014-07-23 15:20:00,14.9,14.9,14.9,14.9,192000.0,14.0863,14.0863,14.0863,14.0863,192000.0
2014-07-23 15:30:00,14.9,14.9,14.89,14.9,251200.0,14.0863,14.0863,14.0768,14.0863,251200.0
2014-07-23 15:40:00,14.9,14.9,14.9,14.9,296800.0,14.0863,14.0863,14.0863,14.0863,296800.0
2014-07-23 15:50:00,14.9,14.9,14.88,14.89,704000.0,14.0863,14.0863,14.0674,14.0768,704000.0
2014-07-24 09:30:00,14.92,14.93,14.89,14.9,1605600.0,14.1052,14.1146,14.0768,14.0863,1605600.0
2014-07-24 09:40:00,14.9,14.93,14.89,14.93,779200.0,14.0863,14.1146,14.0768,14.1146,779200.0
2014-07-24 09:50:00,14.93,14.93,14.88,14.89,493600.0,14.1146,14.1146,14.0674,14.0768,493600.0
2014-07-24 10:00:00,14.89,14.9,14.86,14.89,1090400.0,14.0768,14.0863,14.0485,14.0768,1090400.0
2014-07-24 10:10:00,14.89,14.9,14.87,14.89,433600.0,14.0768,14.0863,14.0579,14.0768,433600.0
2014-07-24 10:20:00,14.88,14.91,14.87,14.9,448800.0,14.0674,14.0957,14.0579,14.0863,448800.0
2014-07-24 10:30:00,14.9,14.91,14.89,14.89,294400.0,14.0863,14.0957,14.0768,14.0768,294400.0
2014-07-24 10:40:00,14.89,14.91,14.88,14.91,548000.0,14.0768,14.0957,14.0674,14.0957,548000.0
2014-07-24 10:50:00,14.9,14.9,14.9,14.9,202400.0,14.0863,14.0863,14.0863,14.0863,202400.0
2014-07-24 11:00:00,14.91,14.92,14.9,14.92,446400.0,14.0957,14.1052,14.0863,14.1052,446400.0
2014-07-24 11:10:00,14.92,14.93,14.92,14.92,460800.0,14.1052,14.1146,14.1052,14.1052,460800.0
2014-07-24 11:20:00,14.93,14.94,14.93,14.94,305600.0,14.1146,14.1241,14.1146,14.1241,305600.0
2014-07-24 11:30:00,14.94,14.95,14.93,14.94,297600.0,14.1241,14.1336,14.1146,14.1241,297600.0
2014-07-24 11:40:00,14.93,14.94,14.93,14.93,103200.0,14.1146,14.1241,14.1146,14.1146,103200.0
2014-07-24 11:50:00,14.94,14.94,14.93,14.93,497600.0,14.1241,14.1241,14.1146,14.1146,497600.0
2014-07-24 12:00:00,14.93,14.94,14.93,14.94,115200.0,14.1146,14.1241,14.1146,14.1241,115200.0
2014-07-24 12:10:00,14.94,14.94,14.93,14.93,129600.0,14.1241,14.1241,14.1146,14.1146,129600.0
2014-07-24 12:20:00,14.93,14.94,14.92,14.92,164000.0,14.1146,14.1241,14.1052,14.1052,164000.0
2014-07-24 12:30:00,14.92,14.92,14.92,14.92,104800.0,14.1052,14.1052,14.1052,14.1052,104800.0
2014-07-24 12:40:00,14.92,14.93,14.92,14.92,129600.0,14.1052,14.1146,14.1052,14.1052,129600.0
2014-07-24 12:50:00,14.92,14.92,14.91,14.91,124000.0,14.1052,14.1052,14.0957,14.0957,124000.0
2014-07-24 13:00:00,14.91,14.91,14.88,14.88,286400.0,14.0957,14.0957,14.0674,14.0674,286400.0
2014-07-24 13:10:00,14.88,14.89,14.88,14.89,264000.0,14.0674,14.0768,14.0674,14.0768,264000.0
2014-07-24 13:20:00,14.89,14.91,14.89,14.91,222400.0,14.0768,14.0957,14.0768,14.0957,222400.0
2014-07-24 13:30:00,14.91,14.92,14.9,14.91,176000.0,14.0957,14.1052,14.0863,14.0957,176000.0
2014-07-24 13:40:00,14.91,14.91,14.9,14.9,120000.0,14.0957,14.0957,14.0863,14.0863,120000.0
2014-07-24 13:50:00,14.91,14.93,14.9,14.93,288800.0,14.0957,14.1146,14.0863,14.1146,288800.0
2014-07-24 14:00:00,14.93,14.93,14.92,14.92,264000.0,14.1146,14.1146,14.1052,14.1052,264000.0
2014-07-24 14:10:00,14.93,14.93,14.92,14.93,132000.0,14.1146,14.1146,14.1052,14.1146,132000.0
2014-07-24 14:20:00,14.93,14.93,14.92,14.92,238400.0,14.1146,14.1146,14.1052,14.1052,238400.0
2014-07-24 14:30:00,14.92,14.92,14.88,14.89,312000.0,14.1052,14.1052,14.0674,14.0768,312000.0
2014-07-24 14:40:00,14.88,14.9,14.88,14.89,420800.0,14.0674,14.0863,14.0674,14.0768,420800.0
2014-07-24 14:50:00,14.89,14.9,14.87,14.88,432800.0,14.0768,14.0863,14.0579,14.0674,432800.0
2014-07-24 15:00:00,14.87,14.88,14.86,14.87,486400.0,14.0579,14.0674,14.0485,14.0579,486400.0
2014-07-24 15:10:00,14.87,14.89,14.87,14.88,570400.0,14.0579,14.0768,14.0579,14.0674,570400.0
2014-07-24 15:20:00,14.88,14.89,14.88,14.88,312000.0,14.0674,14.0768,14.0674,14.0674,312000.0
2014-07-24 15:30:00,14.88,14.9,14.88,14.9,348000.0,14.0674,14.0863,14.0674,14.0863,348000.0
2014-07-24 15:40:00,14.9,14.91,14.9,14.91,215200.0,14.0863,14.0957,14.0863,14.0957,215200.0
2014-07-24 15:50:00,14.91,14.91,14.89,14.89,814400.0,14.0957,14.0957,14.0768,14.0768,814400.0
2014-07-25 09:30:00,14.81,14.81,14.75,14.79,1503200.0,14.0012,14.0012,13.9445,13.9823,1503200.0
2014-07-25 09:40:00,14.79,14.8,14.78,14.78,791200.0,13.9823,13.9917,13.9728,13.9728,791200.0
2014-07-25 09:50:00,14.78,14.82,14.78,14.81,1208000.0,13.9728,14.0107,13.9728,14.0012,1208000.0
2014-07-25 10:00:00,14.81,14.81,14.78,14.79,333600.0,14.0012,14.0012,13.9728,13.9823,333600.0
2014-07-25 10:10:00,14.79,14.81,14.78,14.8,272000.0,13.9823,14.0012,13.9728,13.9917,272000.0
2014-07-25 10:20:00,14.8,14.83,14.8,14.81,679200.0,13.9917,14.0201,13.9917,14.0012,679200.0
2014-07-25 10:30:00,14.81,14.82,14.8,14.81,525600.0,14.0012,14.0107,13.9917,14.0012,525600.0
2014-07-25 10:40:00,14.81,14.82,14.8,14.81,432800.0,14.0012,14.0107,13.9917,14.0012,432800.0
2014-07-25 10:50:00,14.81,14.82,14.76,14.77,808800.0,14.0012,14.0107,13.9539,13.9634,808800.0
2014-07-25 11:00:00,14.77,14.77,14.72,14.74,1657600.0,13.9634,13.9634,13.9161,13.935,1657600.0
2014-07-25 11:10:00,14.74,14.75,14.72,14.73,729600.0,13.935,13.9445,13.9161,13.9256,729600.0
2014-07-25 11:20:00,14.73,14.73,14.69,14.72,1033600.0,13.9256,13.9256,13.8878,13.9161,1033600.0
2014-07-25 11:30:00,14.72,14.74,14.72,14.73,599200.0,13.9161,13.935,13.9161,13.9256,599200.0
2014-07-25 11:40:00,14.73,14.75,14.73,14.74,548800.0,13.9256,13.9445,13.9256,13.935,548800.0
2014-07-25 11:50:00,14.74,14.76,14.74,14.74,401600.0,13.935,13.9539,13.935,13.935,401600.0
2014-07-25 12:00:00,14.74,14.77,14.74,14.77,225600.0,13.935,13.9634,13.935,13.9634,225600.0
2014-07-25 12:10:00,14.77,14.77,14.76,14.77,358400.0,13.9634,13.9634,13.9539,13.9634,358400.0
2014-07-25 12:20:00,14.76,14.77,14.75,14.76,296000.0,13.9539,13.9634,13.9445,13.9539,296000.0
2014-07-25 12:30:00,14.76,14.76,14.75,14.75,235200.0,13.9539,13.9539,13.9445,13.9445,235200.0
2014-07-25 12:40:00,14.75,14.78,14.75,14.77,505600.0,13.9445,13.9728,13.9445,13.9634,505600.0
2014-07-25 12:50:00,14.77,14.78,14.77,14.77,196800.0,13.9634,13.9728,13.9634,13.9634,196800.0
2014-07-25 13:00:00,14.77,14.77,14.75,14.76,337600.0,13.9634,13.9634,13.9445,13.9539,337600.0
2014-07-25 13:10:00,14.76,14.76,14.75,14.75,280800.0,13.9539,13.9539,13.9445,13.9445,280800.0
2014-07-25 13:20:00,14.75,14.75,14.74,14.75,415200.0,13.9445,13.9445,13.935,13.9445,415200.0
2014-07-25 13:30:00,14.75,14.75,14.72,14.73,786400.0,13.9445,13.9445,13.9161,13.9256,786400.0
2014-07-25 13:40:00,14.73,14.74,14.73,14.74,285600.0,13.9256,13.935,13.9256,13.935,285600.0
2014-07-25 13:50:00,14.74,14.74,14.72,14.72,208800.0,13.935,13.935,13.9161,13.9161,208800.0
2014-07-25 14:00:00,14.72,14.74,14.71,14.74,794400.0,13.9161,13.935,13.9067,13.935,794400.0
2014-07-25 14:10:00,14.74,14.75,14.73,14.75,628800.0,13.935,13.9445,13.9256,13.9445,628800.0
2014-07-25 14:20:00,14.74,14.77,14.74,14.76,416800.0,13.935,13.9634,13.935,13.9539,416800.0
2014-07-25 14:30:00,14.76,14.76,14.74,14.75,188800.0,13.9539,13.9539,13.935,13.9445,188800.0
2014-07-25 14:40:00,14.76,14.77,14.75,14.77,307200.0,13.9539,13.9634,13.9445,13.9634,307200.0
2014-07-25 14:50:00,14.77,14.77,14.74,14.75,592000.0,13.9634,13.9634,13.935,13.9445,592000.0
2014-07-25 15:00:00,14.75,14.75,14.73,14.74,469600.0,13.9445,13.9445,13.9256,13.935,469600.0
2014-07-25 15:10:00,14.74,14.75,14.73,14.74,536000.0,13.935,13.9445,13.9256,13.935,536000.0
2014-07-25 15:20:00,14.74,14.75,14.73,14.73,447200.0,13.935,13.9445,13.9256,13.9256,447200.0
2014-07-25 15:30:00,14.73,14.73,14.72,14.72,505600.0,13.9256,13.9256,13.9161,13.9161,505600.0
2014-07-25 15:40:00,14.72,14.75,14.72,14.75,876800.0,13.9161,13.9445,13.9161,13.9445,876800.0
2014-07-25 15:50:00,14.75,14.75,14.73,14.75,1381600.0,13.9445,13.9445,13.9256,13.9445,1381600.0
2014-07-28 09:30:00,14.76,14.76,14.72,14.73,822400.0,13.9539,13.9539,13.9161,13.9256,822400.0
2014-07-28 09:40:00,14.73,14.73,14.64,14.65,970400.0,13.9256,13.9256,13.8405,13.8499,970400.0
2014-07-28 09:50:00,14.65,14.67,14.63,14.67,836800.0,13.8499,13.8688,13.831,13.8688,836800.0
2014-07-28 10:00:00,14.67,14.67,14.61,14.61,1387200.0,13.8688,13.8688,13.8121,13.8121,1387200.0
2014-07-28 10:10:00,14.61,14.63,14.59,14.6,898400.0,13.8121,13.831,13.7932,13.8027,898400.0
2014-07-28 10:20:00,14.6,14.63,14.59,14.62,1001600.0,13.8027,13.831,13.7932,13.8216,1001600.0
2014-07-28 10:30:00,14.61,14.62,14.59,14.62,656000.0,13.8121,13.8216,13.7932,13.8216,656000.0
2014-07-28 10:40:00,14.62,14.65,14.61,14.64,875200.0,13.8216,13.8499,13.8121,13.8405,875200.0
2014-07-28 10:50:00,14.64,14.66,14.63,14.63,612800.0,13.8405,13.8594,13.831,13.831,612800.0
2014-07-28 11:00:00,14.63,14.66,14.62,14.65,697600.0,13.831,13.8594,13.8216,13.8499,697600.0
2014-07-28 11:10:00,14.65,14.67,14.65,14.67,563200.0,13.8499,13.8688,13.8499,13.8688,563200.0
2014-07-28 11:20:00,14.66,14.71,14.66,14.71,744000.0,13.8594,13.9067,13.8594,13.9067,744000.0
2014-07-28 11:30:00,14.71,14.72,14.71,14.71,867200.0,13.9067,13.9161,13.9067,13.9067,867200.0
2014-07-28 11:40:00,14.71,14.71,14.69,14.71,372800.0,13.9067,13.9067,13.8878,13.9067,372800.0
2014-07-28 11:50:00,14.71,14.71,14.69,14.7,260000.0,13.9067,13.9067,13.8878,13.8972,260000.0
2014-07-28 12:00:00,14.7,14.71,14.7,14.71,200800.0,13.8972,13.9067,13.8972,13.9067,200800.0
2014-07-28 12:10:00,14.71,14.71,14.68,14.68,167200.0,13.9067,13.9067,13.8783,13.8783,167200.0
2014-07-28 12:20:00,14.68,14.69,14.68,14.68,146400.0,13.8783,13.8878,13.8783,13.8783,146400.0
2014-07-28 12:30:00,14.68,14.69,14.68,14.68,206400.0,13.8783,13.8878,13.8783,13.8783,206400.0
2014-07-28 12:40:00,14.68,14.7,14.67,14.7,478400.0,13.8783,13.8972,13.8688,13.8972,478400.0
2014-07-28 12:50:00,14.7,14.71,14.7,14.71,186400.0,13.8972,13.9067,13.8972,13.9067,186400.0
2014-07-28 13:00:00,14.71,14.71,14.69,14.7,42400.0,13.9067,13.9067,13.8878,13.8972,42400.0
2014-07-28 13:10:00,14.7,14.72,14.7,14.72,279200.0,13.8972,13.9161,13.8972,13.9161,279200.0
2014-07-28 13:20:00,14.72,14.74,14.71,14.74,308000.0,13.9161,13.935,13.9067,13.935,308000.0
2014-07-28 13:30:00,14.74,14.8,14.74,14.79,872800.0,13.935,13.9917,13.935,13.9823,872800.0
2014-07-28 13:40:00,14.8,14.8,14.79,14.79,481600.0,13.9917,13.9917,13.9823,13.9823,481600.0
2014-07-28 13:50:00,14.79,14.79,14.78,14.78,718400.0,13.9823,13.9823,13.9728,13.9728,718400.0
2014-07-28 14:00:00,14.78,14.79,14.78,14.79,320000.0,13.9728,13.9823,13.9728,13.9823,320000.0
2014-07-28 14:10:00,14.79,14.8,14.76,14.77,564800.0,13.9823,13.9917,13.9539,13.9634,564800.0
2014-07-28 14:20:00,14.77,14.77,14.76,14.77,382400.0,13.9634,13.9634,13.9539,13.9634,382400.0
2014-07-28 14:30:00,14.77,14.77,14.75,14.76,540000.0,13.9634,13.9634,13.9445,13.9539,540000.0
2014-07-28 14:40:00,14.76,14.77,14.74,14.76,308800.0,13.9539,13.9634,13.935,13.9539,308800.0
2014-07-28 14:50:00,14.76,14.78,14.76,14.78,509600.0,13.9539,13.9728,13.9539,13.9728,509600.0
2014-07-28 15:00:00,14.78,14.78,14.76,14.77,426400.0,13.9728,13.9728,13.9539,13.9634,426400.0
2014-07-28 15:10:00,14.77,14.78,14.76,14.77,411200.0,13.9634,13.9728,13.9539,13.9634,411200.0
2014-07-28 15:20:00,14.77,14.77,14.76,14.76,170400.0,13.9634,13.9634,13.9539,13.9539,170400.0
2014-07-28 15:30:00,14.76,14.77,14.76,14.76,330400.0,13.9539,13.9634,13.9539,13.9539,330400.0
2014-07-28 15:40:00,14.76,14.77,14.76,14.76,259200.0,13.9539,13.9634,13.9539,13.9539,259200.0
2014-07-28 15:50:00,14.76,14.76,14.75,14.76,1063200.0,13.9539,13.9539,13.9445,13.9539,1063200.0
2014-07-29 09:30:00,14.82,14.82,14.77,14.78,982400.0,14.0107,14.0107,13.9634,13.9728,982400.0
2014-07-29 09:40:00,14.78,14.8,14.76,14.8,1129600.0,13.9728,13.9917,13.9539,13.9917,1129600.0
2014-07-29 09:50:00,14.8,14.84,14.79,14.81,788000.0,13.9917,14.0296,13.9823,14.0012,788000.0
2014-07-29 10:00:00,14.82,14.85,14.81,14.85,905600.0,14.0107,14.039,14.0012,14.039,905600.0
2014-07-29 10:10:00,14.85,14.85,14.83,14.84,400000.0,14.039,14.039,14.0201,14.0296,400000.0
2014-07-29 10:20:00,14.84,14.84,14.83,14.84,270400.0,14.0296,14.0296,14.0201,14.0296,270400.0
2014-07-29 10:30:00,14.84,14.84,14.82,14.83,392000.0,14.0296,14.0296,14.0107,14.0201,392000.0
2014-07-29 10:40:00,14.83,14.85,14.83,14.83,560000.0,14.0201,14.039,14.0201,14.0201,560000.0
2014-07-29 10:50:00,14.83,14.83,14.8,14.8,464000.0,14.0201,14.0201,13.9917,13.9917,464000.0
2014-07-29 11:00:00,14.8,14.8,14.72,14.72,1168800.0,13.9917,13.9917,13.9161,13.9161,1168800.0
2014-07-29 11:10:00,14.72,14.75,14.7,14.74,1077600.0,13.9161,13.9445,13.8972,13.935,1077600.0
2014-07-29 11:20:00,14.74,14.75,14.72,14.72,423200.0,13.935,13.9445,13.9161,13.9161,423200.0
2014-07-29 11:30:00,14.72,14.73,14.68,14.68,899200.0,13.9161,13.9256,13.8783,13.8783,899200.0
2014-07-29 11:40:00,14.68,14.71,14.68,14.71,538400.0,13.8783,13.9067,13.8783,13.9067,538400.0
2014-07-29 11:50:00,14.71,14.74,14.7,14.73,645600.0,13.9067,13.935,13.8972,13.9256,645600.0
2014-07-29 12:00:00,14.74,14.74,14.73,14.73,261600.0,13.935,13.935,13.9256,13.9256,261600.0
2014-07-29 12:10:00,14.73,14.76,14.73,14.74,556800.0,13.9256,13.9539,13.9256,13.935,556800.0
2014-07-29 12:20:00,14.74,14.78,14.74,14.77,388800.0,13.935,13.9728,13.935,13.9634,388800.0
2014-07-29 12:30:00,14.78,14.79,14.77,14.78,327200.0,13.9728,13.9823,13.9634,13.9728,327200.0
2014-07-29 12:40:00,14.78,14.8,14.78,14.79,267200.0,13.9728,13.9917,13.9728,13.9823,267200.0
2014-07-29 12:50:00,14.79,14.79,14.79,14.79,77600.0,13.9823,13.9823,13.9823,13.9823,77600.0
2014-07-29 13:00:00,14.79,14.79,14.78,14.79,493600.0,13.9823,13.9823,13.9728,13.9823,493600.0
2014-07-29 13:10:00,14.79,14.79,14.77,14.78,292000.0,13.9823,13.9823,13.9634,13.9728,292000.0
2014-07-29 13:20:00,14.78,14.8,14.78,14.79,270400.0,13.9728,13.9917,13.9728,13.9823,270400.0
2014-07-29 13:30:00,14.79,14.79,14.77,14.77,340000.0,13.9823,13.9823,13.9634,13.9634,340000.0
2014-07-29 13:40:00,14.77,14.77,14.77,14.77,81600.0,13.9634,13.9634,13.9634,13.9634,81600.0
2014-07-29 13:50:00,14.77,14.78,14.77,14.78,196800.0,13.9634,13.9728,13.9634,13.9728,196800.0
2014-07-29 14:00:00,14.78,14.78,14.77,14.77,184000.0,13.9728,13.9728,13.9634,13.9634,184000.0
2014-07-29 14:10:00,14.77,14.79,14.76,14.76,424000.0,13.9634,13.9823,13.9539,13.9539,424000.0
2014-07-29 14:20:00,14.76,14.76,14.7,14.72,1265600.0,13.9539,13.9539,13.8972,13.9161,1265600.0
2014-07-29 14:30:00,14.72,14.74,14.71,14.72,392800.0,13.9161,13.935,13.9067,13.9161,392800.0
2014-07-29 14:40:00,14.72,14.73,14.7,14.73,420800.0,13.9161,13.9256,13.8972,13.9256,420800.0
2014-07-29 14:50:00,14.72,14.73,14.71,14.71,509600.0,13.9161,13.9256,13.9067,13.9067,509600.0
2014-07-29 15:00:00,14.71,14.72,14.69,14.71,656000.0,13.9067,13.9161,13.8878,13.9067,656000.0
2014-07-29 15:10:00,14.71,14.72,14.7,14.71,283200.0,13.9067,13.9161,13.8972,13.9067,283200.0
2014-07-29 15:20:00,14.71,14.72,14.68,14.69,570400.0,13.9067,13.9161,13.8783,13.8878,570400.0
2014-07-29 15:30:00,14.69,14.69,14.66,14.68,993600.0,13.8878,13.8878,13.8594,13.8783,993600.0
2014-07-29 15:40:00,14.68,14.68,14.63,14.67,1351200.0,13.8783,13.8783,13.831,13.8688,1351200.0
2014-07-29 15:50:00,14.67,14.68,14.63,14.63,1830400.0,13.8688,13.8783,13.831,13.831,1830400.0
2014-07-30 09:30:00,14.74,14.77,14.73,14.73,1224800.0,13.935,13.9634,13.9256,13.9256,1224800.0
2014-07-30 09:40:00,14.73,14.75,14.72,14.74,842400.0,13.9256,13.9445,13.9161,13.935,842400.0
2014-07-30 09:50:00,14.74,14.76,14.67,14.68,1083200.0,13.935,13.9539,13.8688,13.8783,1083200.0
2014-07-30 10:00:00,14.67,14.68,14.61,14.65,1189600.0,13.8688,13.8783,13.8121,13.8499,1189600.0
2014-07-30 10:10:00,14.65,14.66,14.64,14.65,746400.0,13.8499,13.8594,13.8405,13.8499,746400.0
2014-07-30 10:20:00,14.66,14.68,14.65,14.66,401600.0,13.8594,13.8783,13.8499,13.8594,401600.0
2014-07-30 10:30:00,14.66,14.67,14.62,14.63,349600.0,13.8594,13.8688,13.8216,13.831,349600.0
2014-07-30 10:40:00,14.64,14.64,14.56,14.59,1271200.0,13.8405,13.8405,13.7649,13.7932,1271200.0
2014-07-30 10:50:00,14.59,14.62,14.58,14.59,560800.0,13.7932,13.8216,13.7838,13.7932,560800.0
2014-07-30 11:00:00,14.59,14.59,14.53,14.57,1254400.0,13.7932,13.7932,13.7365,13.7743,1254400.0
2014-07-30 11:10:00,14.57,14.61,14.56,14.6,948800.0,13.7743,13.8121,13.7649,13.8027,948800.0
2014-07-30 11:20:00,14.6,14.62,14.59,14.61,327200.0,13.8027,13.8216,13.7932,13.8121,327200.0
2014-07-30 11:30:00,14.6,14.61,14.58,14.58,536800.0,13.8027,13.8121,13.7838,13.7838,536800.0
2014-07-30 11:40:00,14.58,14.59,14.55,14.55,330400.0,13.7838,13.7932,13.7554,13.7554,330400.0
2014-07-30 11:50:00,14.56,14.56,14.53,14.54,448000.0,13.7649,13.7649,13.7365,13.7459,448000.0
2014-07-30 12:00:00,14.54,14.56,14.52,14.53,514400.0,13.7459,13.7649,13.727,13.7365,514400.0
2014-07-30 12:10:00,14.53,14.57,14.53,14.56,497600.0,13.7365,13.7743,13.7365,13.7649,497600.0
2014-07-30 12:20:00,14.55,14.58,14.55,14.58,504800.0,13.7554,13.7838,13.7554,13.7838,504800.0
2014-07-30 12:30:00,14.58,14.6,14.56,14.59,566400.0,13.7838,13.8027,13.7649,13.7932,566400.0
2014-07-30 12:40:00,14.59,14.61,14.59,14.6,268800.0,13.7932,13.8121,13.7932,13.8027,268800.0
2014-07-30 12:50:00,14.6,14.6,14.59,14.6,85600.0,13.8027,13.8027,13.7932,13.8027,85600.0
2014-07-30 13:00:00,14.6,14.6,14.56,14.57,480800.0,13.8027,13.8027,13.7649,13.7743,480800.0
2014-07-30 13:10:00,14.57,14.58,14.55,14.55,196800.0,13.7743,13.7838,13.7554,13.7554,196800.0
2014-07-30 13:20:00,14.55,14.57,14.54,14.56,255200.0,13.7554,13.7743,13.7459,13.7649,255200.0
2014-07-30 13:30:00,14.56,14.59,14.55,14.58,264000.0,13.7649,13.7932,13.7554,13.7838,264000.0
2014-07-30 13:40:00,14.58,14.59,14.57,14.59,208000.0,13.7838,13.7932,13.7743,13.7932,208000.0
2014-07-30 13:50:00,14.58,14.59,14.58,14.59,157600.0,13.7838,13.7932,13.7838,13.7932,157600.0
2014-07-30 14:00:00,14.58,14.66,14.55,14.66,2261600.0,13.7838,13.8594,13.7554,13.8594,2261600.0
2014-07-30 14:10:00,14.66,14.73,14.65,14.7,1206400.0,13.8594,13.9256,13.8499,13.8972,1206400.0
2014-07-30 14:20:00,14.7,14.71,14.66,14.69,796000.0,13.8972,13.9067,13.8594,13.8878,796000.0
2014-07-30 14:30:00,14.69,14.7,14.64,14.66,266400.0,13.8878,13.8972,13.8405,13.8594,266400.0
2014-07-30 14:40:00,14.66,14.67,14.6,14.61,916000.0,13.8594,13.8688,13.8027,13.8121,916000.0
2014-07-30 14:50:00,14.62,14.63,14.61,14.62,307200.0,13.8216,13.831,13.8121,13.8216,307200.0
2014-07-30 15:00:00,14.63,14.63,14.58,14.61,444000.0,13.831,13.831,13.7838,13.8121,444000.0
2014-07-30 15:10:00,14.61,14.64,14.59,14.64,370400.0,13.8121,13.8405,13.7932,13.8405,370400.0
2014-07-30 15:20:00,14.64,14.64,14.62,14.63,186400.0,13.8405,13.8405,13.8216,13.831,186400.0
2014-07-30 15:30:00,14.64,14.67,14.64,14.65,546400.0,13.8405,13.8688,13.8405,13.8499,546400.0
2014-07-30 15:40:00,14.66,14.66,14.64,14.64,484000.0,13.8594,13.8594,13.8405,13.8405,484000.0
2014-07-30 15:50:00,14.65,14.65,14.63,14.64,588800.0,13.8499,13.8499,13.831,13.8405,588800.0
2014-07-31 09:30:00,14.43,14.44,14.37,14.43,2432000.0,13.642,13.6514,13.5852,13.642,2432000.0
2014-07-31 09:40:00,14.42,14.46,14.38,14.46,2694400.0,13.6325,13.6703,13.5947,13.6703,2694400.0
2014-07-31 09:50:00,14.46,14.46,14.38,14.39,1323200.0,13.6703,13.6703,13.5947,13.6041,1323200.0
2014-07-31 10:00:00,14.38,14.39,14.35,14.36,2449600.0,13.5947,13.6041,13.5663,13.5758,2449600.0
2014-07-31 10:10:00,14.36,14.42,14.36,14.41,1688000.0,13.5758,13.6325,13.5758,13.623,1688000.0
2014-07-31 10:20:00,14.41,14.41,14.33,14.35,2110400.0,13.623,13.623,13.5474,13.5663,2110400.0
2014-07-31 10:30:00,14.35,14.36,14.3,14.33,1449600.0,13.5663,13.5758,13.5191,13.5474,1449600.0
2014-07-31 10:40:00,14.33,14.34,14.31,14.31,897600.0,13.5474,13.5569,13.5285,13.5285,897600.0
2014-07-31 10:50:00,14.31,14.32,14.22,14.23,1471200.0,13.5285,13.538,13.4434,13.4529,1471200.0
2014-07-31 11:00:00,14.23,14.28,14.22,14.27,1181600.0,13.4529,13.5001,13.4434,13.4907,1181600.0
2014-07-31 11:10:00,14.27,14.27,14.23,14.24,782400.0,13.4907,13.4907,13.4529,13.4623,782400.0
2014-07-31 11:20:00,14.24,14.27,14.24,14.25,748000.0,13.4623,13.4907,13.4623,13.4718,748000.0
2014-07-31 11:30:00,14.25,14.27,14.22,14.26,950400.0,13.4718,13.4907,13.4434,13.4812,950400.0
2014-07-31 11:40:00,14.26,14.28,14.21,14.23,1069600.0,13.4812,13.5001,13.434,13.4529,1069600.0
2014-07-31 11:50:00,14.23,14.23,14.18,14.19,1408000.0,13.4529,13.4529,13.4056,13.4151,1408000.0
2014-07-31 12:00:00,14.19,14.21,14.17,14.2,1371200.0,13.4151,13.434,13.3962,13.4245,1371200.0
2014-07-31 12:10:00,14.2,14.2,14.16,14.17,1117600.0,13.4245,13.4245,13.3867,13.3962,1117600.0
2014-07-31 12:20:00,14.17,14.17,14.15,14.16,915200.0,13.3962,13.3962,13.3772,13.3867,915200.0
2014-07-31 12:30:00,14.16,14.19,14.16,14.18,620800.0,13.3867,13.4151,13.3867,13.4056,620800.0
2014-07-31 12:40:00,14.18,14.22,14.18,14.22,795200.0,13.4056,13.4434,13.4056,13.4434,795200.0
2014-07-31 12:50:00,14.22,14.24,14.21,14.22,892000.0,13.4434,13.4623,13.434,13.4434,892000.0
2014-07-31 13:00:00,14.22,14.23,14.2,14.22,604000.0,13.4434,13.4529,13.4245,13.4434,604000.0
2014-07-31 13:10:00,14.22,14.22,14.19,14.2,892800.0,13.4434,13.4434,13.4151,13.4245,892800.0
2014-07-31 13:20:00,14.2,14.21,14.17,14.2,526400.0,13.4245,13.434,13.3962,13.4245,526400.0
2014-07-31 13:30:00,14.19,14.25,14.19,14.24,1181600.0,13.4151,13.4718,13.4151,13.4623,1181600.0
2014-07-31 13:40:00,14.24,14.24,14.19,14.21,1181600.0,13.4623,13.4623,13.4151,13.434,1181600.0
2014-07-31 13:50:00,14.22,14.23,14.2,14.22,756800.0,13.4434,13.4529,13.4245,13.4434,756800.0
2014-07-31 14:00:00,14.22,14.26,14.21,14.24,1161600.0,13.4434,13.4812,13.434,13.4623,1161600.0
2014-07-31 14:10:00,14.24,14.24,14.21,14.22,584800.0,13.4623,13.4623,13.434,13.4434,584800.0
2014-07-31 14:20:00,14.22,14.25,14.21,14.25,342400.0,13.4434,13.4718,13.434,13.4718,342400.0
2014-07-31 14:30:00,14.25,14.25,14.21,14.21,688000.0,13.4718,13.4718,13.434,13.434,688000.0
2014-07-31 14:40:00,14.21,14.21,14.14,14.15,1264000.0,13.434,13.434,13.3678,13.3772,1264000.0
2014-07-31 14:50:00,14.16,14.17,14.12,14.12,1320800.0,13.3867,13.3962,13.3489,13.3489,1320800.0
2014-07-31 15:00:00,14.12,14.17,14.11,14.14,976000.0,13.3489,13.3962,13.3394,13.3678,976000.0
2014-07-31 15:10:00,14.14,14.14,14.08,14.09,1780800.0,13.3678,13.3678,13.3111,13.3205,1780800.0
2014-07-31 15:20:00,14.09,14.09,14.06,14.07,1942400.0,13.3205,13.3205,13.2922,13.3016,1942400.0
2014-07-31 15:30:00,14.07,14.13,14.07,14.12,2082400.0,13.3016,13.3583,13.3016,13.3489,2082400.0
2014-07-31 15:40:00,14.12,14.13,14.07,14.09,2337600.0,13.3489,13.3583,13.3016,13.3205,2337600.0
2014-07-31 15:50:00,14.09,14.09,14.05,14.05,4149600.0,13.3205,13.3205,13.2827,13.2827,4149600.0
2014-08-01 09:30:00,13.98,14.09,13.97,14.09,3900000.0,13.2165,13.3205,13.2071,13.3205,3900000.0
2014-08-01 09:40:00,14.09,14.09,14.02,14.06,2068000.0,13.3205,13.3205,13.2543,13.2922,2068000.0
2014-08-01 09:50:00,14.06,14.12,14.05,14.1,1410400.0,13.2922,13.3489,13.2827,13.33,1410400.0
2014-08-01 10:00:00,14.11,14.15,14.08,14.1,3329600.0,13.3394,13.3772,13.3111,13.33,3329600.0
2014-08-01 10:10:00,14.1,14.11,14.01,14.02,1804800.0,13.33,13.3394,13.2449,13.2543,1804800.0
2014-08-01 10:20:00,14.02,14.1,14.02,14.09,1417600.0,13.2543,13.33,13.2543,13.3205,1417600.0
2014-08-01 10:30:00,14.09,14.1,14.05,14.09,881600.0,13.3205,13.33,13.2827,13.3205,881600.0
2014-08-01 10:40:00,14.09,14.1,14.04,14.04,1065600.0,13.3205,13.33,13.2733,13.2733,1065600.0
2014-08-01 10:50:00,14.04,14.05,14.01,14.02,1568800.0,13.2733,13.2827,13.2449,13.2543,1568800.0
2014-08-01 11:00:00,14.02,14.03,13.96,13.96,1777600.0,13.2543,13.2638,13.1976,13.1976,1777600.0
2014-08-01 11:10:00,13.97,13.97,13.93,13.95,2089600.0,13.2071,13.2071,13.1693,13.1882,2089600.0
2014-08-01 11:20:00,13.95,14.0,13.95,13.97,1842400.0,13.1882,13.2354,13.1882,13.2071,1842400.0
2014-08-01 11:30:00,13.97,14.0,13.92,13.93,1997600.0,13.2071,13.2354,13.1598,13.1693,1997600.0
2014-08-01 11:40:00,13.93,13.94,13.89,13.9,1902400.0,13.1693,13.1787,13.1314,13.1409,1902400.0
2014-08-01 11:50:00,13.9,13.9,13.83,13.86,2748800.0,13.1409,13.1409,13.0747,13.1031,2748800.0
2014-08-01 12:00:00,13.86,13.9,13.86,13.86,1942400.0,13.1031,13.1409,13.1031,13.1031,1942400.0
2014-08-01 12:10:00,13.87,13.92,13.85,13.91,2518400.0,13.1125,13.1598,13.0936,13.1504,2518400.0
2014-08-01 12:20:00,13.91,13.92,13.87,13.89,1764000.0,13.1504,13.1598,13.1125,13.1314,1764000.0
2014-08-01 12:30:00,13.89,13.91,13.87,13.87,812000.0,13.1314,13.1504,13.1125,13.1125,812000.0
2014-08-01 12:40:00,13.87,13.9,13.85,13.85,746400.0,13.1125,13.1409,13.0936,13.0936,746400.0
2014-08-01 12:50:00,13.85,13.93,13.84,13.9,1872800.0,13.0936,13.1693,13.0842,13.1409,1872800.0
2014-08-01 13:00:00,13.9,13.92,13.87,13.9,2051200.0,13.1409,13.1598,13.1125,13.1409,2051200.0
2014-08-01 13:10:00,13.9,13.93,13.89,13.93,1261600.0,13.1409,13.1693,13.1314,13.1693,1261600.0
2014-08-01 13:20:00,13.93,14.01,13.91,14.01,1956800.0,13.1693,13.2449,13.1504,13.2449,1956800.0
2014-08-01 13:30:00,14.01,14.01,13.97,14.01,1967200.0,13.2449,13.2449,13.2071,13.2449,1967200.0
2014-08-01 13:40:00,14.01,14.03,13.98,14.03,1495200.0,13.2449,13.2638,13.2165,13.2638,1495200.0
2014-08-01 13:50:00,14.02,14.04,13.99,14.03,1131200.0,13.2543,13.2733,13.226,13.2638,1131200.0
2014-08-01 14:00:00,14.03,14.06,14.01,14.05,2067200.0,13.2638,13.2922,13.2449,13.2827,2067200.0
2014-08-01 14:10:00,14.05,14.07,14.04,14.07,1351200.0,13.2827,13.3016,13.2733,13.3016,1351200.0
2014-08-01 14:20:00,14.07,14.07,14.02,14.02,1081600.0,13.3016,13.3016,13.2543,13.2543,1081600.0
2014-08-01 14:30:00,14.02,14.05,14.02,14.05,984800.0,13.2543,13.2827,13.2543,13.2827,984800.0
2014-08-01 14:40:00,14.05,14.05,14.01,14.01,1834400.0,13.2827,13.2827,13.2449,13.2449,1834400.0
2014-08-01 14:50:00,14.01,14.02,13.99,14.01,1193600.0,13.2449,13.2543,13.226,13.2449,1193600.0
2014-08-01 15:00:00,14.01,14.04,13.99,14.02,1262400.0,13.2449,13.2733,13.226,13.2543,1262400.0
2014-08-01 15:10:00,14.02,14.04,14.0,14.03,1286400.0,13.2543,13.2733,13.2354,13.2638,1286400.0
2014-08-01 15:20:00,14.03,14.05,14.01,14.02,1800000.0,13.2638,13.2827,13.2449,13.2543,1800000.0
2014-08-01 15:30:00,14.02,14.03,14.0,14.02,2500000.0,13.2543,13.2638,13.2354,13.2543,2500000.0
2014-08-01 15:40:00,14.02,14.02,13.98,13.99,4079200.0,13.2543,13.2543,13.2165,13.226,4079200.0
2014-08-01 15:50:00,13.99,13.99,13.95,13.97,3091200.0,13.226,13.226,13.1882,13.2071,3091200.0
2014-08-04 09:30:00,14.02,14.04,13.99,14.01,1530400.0,13.2543,13.2733,13.226,13.2449,1530400.0
2014-08-04 09:40:00,14.01,14.03,13.99,14.01,1452000.0,13.2449,13.2638,13.226,13.2449,1452000.0
2014-08-04 09:50:00,14.02,14.05,14.01,14.04,696800.0,13.2543,13.2827,13.2449,13.2733,696800.0
2014-08-04 10:00:00,14.03,14.05,14.01,14.03,557600.0,13.2638,13.2827,13.2449,13.2638,557600.0
2014-08-04 10:10:00,14.04,14.04,13.98,14.0,729600.0,13.2733,13.2733,13.2165,13.2354,729600.0
2014-08-04 10:20:00,13.99,14.04,13.99,14.01,2767200.0,13.226,13.2733,13.226,13.2449,2767200.0
2014-08-04 10:30:00,14.02,14.03,13.97,13.98,1604000.0,13.2543,13.2638,13.2071,13.2165,1604000.0
2014-08-04 10:40:00,13.98,13.99,13.95,13.97,679200.0,13.2165,13.226,13.1882,13.2071,679200.0
2014-08-04 10:50:00,13.96,13.98,13.9,13.92,1190400.0,13.1976,13.2165,13.1409,13.1598,1190400.0
2014-08-04 11:00:00,13.92,13.96,13.91,13.96,1543200.0,13.1598,13.1976,13.1504,13.1976,1543200.0
2014-08-04 11:10:00,13.96,14.0,13.95,13.98,860800.0,13.1976,13.2354,13.1882,13.2165,860800.0
2014-08-04 11:20:00,13.98,14.0,13.97,14.0,536000.0,13.2165,13.2354,13.2071,13.2354,536000.0
2014-08-04 11:30:00,14.0,14.01,13.98,13.99,624800.0,13.2354,13.2449,13.2165,13.226,624800.0
2014-08-04 11:40:00,14.0,14.0,13.96,13.99,554400.0,13.2354,13.2354,13.1976,13.226,554400.0
2014-08-04 11:50:00,13.98,13.99,13.97,13.99,381600.0,13.2165,13.226,13.2071,13.226,381600.0
2014-08-04 12:00:00,13.99,13.99,13.97,13.98,259200.0,13.226,13.226,13.2071,13.2165,259200.0
2014-08-04 12:10:00,13.98,14.0,13.97,14.0,427200.0,13.2165,13.2354,13.2071,13.2354,427200.0
2014-08-04 12:20:00,14.0,14.04,13.99,14.03,1053600.0,13.2354,13.2733,13.226,13.2638,1053600.0
2014-08-04 12:30:00,14.03,14.04,14.01,14.02,665600.0,13.2638,13.2733,13.2449,13.2543,665600.0
2014-08-04 12:40:00,14.02,14.03,14.02,14.02,266400.0,13.2543,13.2638,13.2543,13.2543,266400.0
2014-08-04 12:50:00,14.02,14.04,14.02,14.03,240000.0,13.2543,13.2733,13.2543,13.2638,240000.0
2014-08-04 13:00:00,14.03,14.04,14.03,14.04,132800.0,13.2638,13.2733,13.2638,13.2733,132800.0
2014-08-04 13:10:00,14.04,14.04,14.01,14.02,396800.0,13.2733,13.2733,13.2449,13.2543,396800.0
2014-08-04 13:20:00,14.02,14.05,14.02,14.03,491200.0,13.2543,13.2827,13.2543,13.2638,491200.0
2014-08-04 13:30:00,14.03,14.07,14.03,14.06,476800.0,13.2638,13.3016,13.2638,13.2922,476800.0
2014-08-04 13:40:00,14.06,14.1,14.06,14.09,749600.0,13.2922,13.33,13.2922,13.3205,749600.0
2014-08-04 13:50:00,14.09,14.1,14.07,14.08,652000.0,13.3205,13.33,13.3016,13.3111,652000.0
2014-08-04 14:00:00,14.08,14.1,14.08,14.08,341600.0,13.3111,13.33,13.3111,13.3111,341600.0
2014-08-04 14:10:00,14.08,14.1,14.08,14.09,247200.0,13.3111,13.33,13.3111,13.3205,247200.0
2014-08-04 14:20:00,14.09,14.09,14.08,14.09,376000.0,13.3205,13.3205,13.3111,13.3205,376000.0
2014-08-04 14:30:00,14.09,14.12,14.08,14.12,820000.0,13.3205,13.3489,13.3111,13.3489,820000.0
2014-08-04 14:40:00,14.13,14.15,14.12,14.15,815200.0,13.3583,13.3772,13.3489,13.3772,815200.0
2014-08-04 14:50:00,14.15,14.17,14.15,14.16,616800.0,13.3772,13.3962,13.3772,13.3867,616800.0
2014-08-04 15:00:00,14.16,14.16,14.15,14.15,416800.0,13.3867,13.3867,13.3772,13.3772,416800.0
2014-08-04 15:10:00,14.15,14.19,14.15,14.19,1000800.0,13.3772,13.4151,13.3772,13.4151,1000800.0
2014-08-04 15:20:00,14.19,14.2,14.18,14.19,588000.0,13.4151,13.4245,13.4056,13.4151,588000.0
2014-08-04 15:30:00,14.19,14.21,14.19,14.21,908000.0,13.4151,13.434,13.4151,13.434,908000.0
2014-08-04 15:40:00,14.21,14.23,14.19,14.2,975200.0,13.434,13.4529,13.4151,13.4245,975200.0
2014-08-04 15:50:00,14.2,14.2,14.17,14.17,1403200.0,13.4245,13.4245,13.3962,13.3962,1403200.0
2014-08-05 09:30:00,14.05,14.1,14.02,14.09,1590400.0,13.2827,13.33,13.2543,13.3205,1590400.0
2014-08-05 09:40:00,14.09,14.1,14.03,14.04,1305600.0,13.3205,13.33,13.2638,13.2733,1305600.0
2014-08-05 09:50:00,14.04,14.04,13.98,14.02,1414400.0,13.2733,13.2733,13.2165,13.2543,1414400.0
2014-08-05 10:00:00,14.02,14.05,13.98,14.03,2198400.0,13.2543,13.2827,13.2165,13.2638,2198400.0
2014-08-05 10:10:00,14.03,14.06,14.02,14.04,696800.0,13.2638,13.2922,13.2543,13.2733,696800.0
2014-08-05 10:20:00,14.04,14.08,14.04,14.08,732000.0,13.2733,13.3111,13.2733,13.3111,732000.0
2014-08-05 10:30:00,14.08,14.12,14.06,14.09,1105600.0,13.3111,13.3489,13.2922,13.3205,1105600.0
2014-08-05 10:40:00,14.09,14.11,14.07,14.11,848800.0,13.3205,13.3394,13.3016,13.3394,848800.0
2014-08-05 10:50:00,14.11,14.11,14.05,14.06,881600.0,13.3394,13.3394,13.2827,13.2922,881600.0
2014-08-05 11:00:00,14.06,14.06,14.03,14.04,847200.0,13.2922,13.2922,13.2638,13.2733,847200.0
2014-08-05 11:10:00,14.04,14.11,14.03,14.1,987200.0,13.2733,13.3394,13.2638,13.33,987200.0
2014-08-05 11:20:00,14.1,14.12,14.08,14.08,898400.0,13.33,13.3489,13.3111,13.3111,898400.0
2014-08-05 11:30:00,14.08,14.09,14.07,14.07,477600.0,13.3111,13.3205,13.3016,13.3016,477600.0
2014-08-05 11:40:00,14.06,14.08,14.04,14.04,608800.0,13.2922,13.3111,13.2733,13.2733,608800.0
2014-08-05 11:50:00,14.04,14.06,14.03,14.03,536000.0,13.2733,13.2922,13.2638,13.2638,536000.0
2014-08-05 12:00:00,14.03,14.06,14.01,14.03,516800.0,13.2638,13.2922,13.2449,13.2638,516800.0
2014-08-05 12:10:00,14.03,14.05,14.03,14.05,192800.0,13.2638,13.2827,13.2638,13.2827,192800.0
2014-08-05 12:20:00,14.04,14.05,13.99,14.02,604000.0,13.2733,13.2827,13.226,13.2543,604000.0
2014-08-05 12:30:00,14.02,14.02,13.98,13.99,525600.0,13.2543,13.2543,13.2165,13.226,525600.0
2014-08-05 12:40:00,13.99,14.01,13.98,14.0,372800.0,13.226,13.2449,13.2165,13.2354,372800.0
2014-08-05 12:50:00,14.0,14.02,14.0,14.02,316000.0,13.2354,13.2543,13.2354,13.2543,316000.0
2014-08-05 13:00:00,14.02,14.02,13.99,14.0,321600.0,13.2543,13.2543,13.226,13.2354,321600.0
2014-08-05 13:10:00,14.01,14.04,14.0,14.04,676800.0,13.2449,13.2733,13.2354,13.2733,676800.0
2014-08-05 13:20:00,14.04,14.05,14.03,14.04,409600.0,13.2733,13.2827,13.2638,13.2733,409600.0
2014-08-05 13:30:00,14.04,14.05,13.9,13.9,1323200.0,13.2733,13.2827,13.1409,13.1409,1323200.0
2014-08-05 13:40:00,13.9,13.93,13.83,13.89,2843200.0,13.1409,13.1693,13.0747,13.1314,2843200.0
2014-08-05 13:50:00,13.89,13.92,13.86,13.87,2136000.0,13.1314,13.1598,13.1031,13.1125,2136000.0
2014-08-05 14:00:00,13.87,13.88,13.79,13.8,2531200.0,13.1125,13.122,13.0369,13.0464,2531200.0
2014-08-05 14:10:00,13.8,13.86,13.8,13.84,1679200.0,13.0464,13.1031,13.0464,13.0842,1679200.0
2014-08-05 14:20:00,13.84,13.88,13.84,13.88,1288000.0,13.0842,13.122,13.0842,13.122,1288000.0
2014-08-05 14:30:00,13.88,13.92,13.88,13.88,1020000.0,13.122,13.1598,13.122,13.122,1020000.0
2014-08-05 14:40:00,13.88,13.9,13.87,13.88,565600.0,13.122,13.1409,13.1125,13.122,565600.0
2014-08-05 14:50:00,13.89,13.89,13.86,13.86,808000.0,13.1314,13.1314,13.1031,13.1031,808000.0
2014-08-05 15:00:00,13.86,13.86,13.81,13.82,1330400.0,13.1031,13.1031,13.0558,13.0653,1330400.0
2014-08-05 15:10:00,13.82,13.86,13.81,13.86,1802400.0,13.0653,13.1031,13.0558,13.1031,1802400.0
2014-08-05 15:20:00,13.85,13.88,13.84,13.84,1277600.0,13.0936,13.122,13.0842,13.0842,1277600.0
2014-08-05 15:30:00,13.85,13.93,13.85,13.9,1596000.0,13.0936,13.1693,13.0936,13.1409,1596000.0
2014-08-05 15:40:00,13.9,13.92,13.89,13.9,1534400.0,13.1409,13.1598,13.1314,13.1409,1534400.0
2014-08-05 15:50:00,13.9,13.93,13.89,13.89,1883200.0,13.1409,13.1693,13.1314,13.1314,1883200.0
2014-08-06 09:30:00,13.76,13.83,13.76,13.81,2241600.0,13.0085,13.0747,13.0085,13.0558,2241600.0
2014-08-06 09:40:00,13.81,13.91,13.81,13.89,1483200.0,13.0558,13.1504,13.0558,13.1314,1483200.0
2014-08-06 09:50:00,13.89,13.89,13.85,13.86,1544000.0,13.1314,13.1314,13.0936,13.1031,1544000.0
2014-08-06 10:00:00,13.86,13.93,13.86,13.91,1677600.0,13.1031,13.1693,13.1031,13.1504,1677600.0
2014-08-06 10:10:00,13.91,13.91,13.85,13.87,984800.0,13.1504,13.1504,13.0936,13.1125,984800.0
2014-08-06 10:20:00,13.88,13.95,13.87,13.95,1310400.0,13.122,13.1882,13.1125,13.1882,1310400.0
2014-08-06 10:30:00,13.95,13.96,13.91,13.92,1244000.0,13.1882,13.1976,13.1504,13.1598,1244000.0
2014-08-06 10:40:00,13.93,13.94,13.9,13.92,767200.0,13.1693,13.1787,13.1409,13.1598,767200.0
2014-08-06 10:50:00,13.92,13.99,13.92,13.99,1302400.0,13.1598,13.226,13.1598,13.226,1302400.0
2014-08-06 11:00:00,13.99,14.01,13.98,13.98,1188800.0,13.226,13.2449,13.2165,13.2165,1188800.0
2014-08-06 11:10:00,13.98,13.99,13.95,13.96,828000.0,13.2165,13.226,13.1882,13.1976,828000.0
2014-08-06 11:20:00,13.96,13.97,13.94,13.94,614400.0,13.1976,13.2071,13.1787,13.1787,614400.0
2014-08-06 11:30:00,13.94,13.97,13.94,13.96,621600.0,13.1787,13.2071,13.1787,13.1976,621600.0
2014-08-06 11:40:00,13.96,14.01,13.95,13.99,820800.0,13.1976,13.2449,13.1882,13.226,820800.0
2014-08-06 11:50:00,13.99,14.0,13.99,14.0,227200.0,13.226,13.2354,13.226,13.2354,227200.0
2014-08-06 12:00:00,14.0,14.02,13.99,13.99,277600.0,13.2354,13.2543,13.226,13.226,277600.0
2014-08-06 12:10:00,14.0,14.0,13.94,13.95,817600.0,13.2354,13.2354,13.1787,13.1882,817600.0
2014-08-06 12:20:00,13.94,13.99,13.94,13.95,723200.0,13.1787,13.226,13.1787,13.1882,723200.0
2014-08-06 12:30:00,13.96,14.01,13.96,14.0,680800.0,13.1976,13.2449,13.1976,13.2354,680800.0
2014-08-06 12:40:00,14.0,14.0,13.96,13.96,140000.0,13.2354,13.2354,13.1976,13.1976,140000.0
2014-08-06 12:50:00,13.96,13.97,13.94,13.95,353600.0,13.1976,13.2071,13.1787,13.1882,353600.0
2014-08-06 13:00:00,13.95,13.96,13.92,13.93,228000.0,13.1882,13.1976,13.1598,13.1693,228000.0
2014-08-06 13:10:00,13.93,13.95,13.93,13.95,181600.0,13.1693,13.1882,13.1693,13.1882,181600.0
2014-08-06 13:20:00,13.95,13.96,13.93,13.93,244800.0,13.1882,13.1976,13.1693,13.1693,244800.0
2014-08-06 13:30:00,13.93,13.95,13.92,13.95,378400.0,13.1693,13.1882,13.1598,13.1882,378400.0
2014-08-06 13:40:00,13.94,13.95,13.9,13.91,432800.0,13.1787,13.1882,13.1409,13.1504,432800.0
2014-08-06 13:50:00,13.91,13.91,13.88,13.88,786400.0,13.1504,13.1504,13.122,13.122,786400.0
2014-08-06 14:00:00,13.88,13.9,13.87,13.89,288800.0,13.122,13.1409,13.1125,13.1314,288800.0
2014-08-06 14:10:00,13.89,13.91,13.88,13.9,355200.0,13.1314,13.1504,13.122,13.1409,355200.0
2014-08-06 14:20:00,13.9,13.92,13.89,13.91,159200.0,13.1409,13.1598,13.1314,13.1504,159200.0
2014-08-06 14:30:00,13.92,13.92,13.87,13.89,227200.0,13.1598,13.1598,13.1125,13.1314,227200.0
2014-08-06 14:40:00,13.89,13.93,13.89,13.92,377600.0,13.1314,13.1693,13.1314,13.1598,377600.0
2014-08-06 14:50:00,13.92,13.93,13.91,13.91,178400.0,13.1598,13.1693,13.1504,13.1504,178400.0
2014-08-06 15:00:00,13.91,13.94,13.9,13.92,743200.0,13.1504,13.1787,13.1409,13.1598,743200.0
2014-08-06 15:10:00,13.92,13.92,13.9,13.91,300800.0,13.1598,13.1598,13.1409,13.1504,300800.0
2014-08-06 15:20:00,13.91,13.93,13.9,13.91,215200.0,13.1504,13.1693,13.1409,13.1504,215200.0
2014-08-06 15:30:00,13.91,13.91,13.88,13.9,373600.0,13.1504,13.1504,13.122,13.1409,373600.0
2014-08-06 15:40:00,13.9,13.91,13.9,13.9,177600.0,13.1409,13.1504,13.1409,13.1409,177600.0
2014-08-06 15:50:00,13.9,13.92,13.89,13.9,988000.0,13.1409,13.1598,13.1314,13.1409,988000.0
2014-08-07 09:30:00,14.03,14.05,14.0,14.01,1442400.0,13.2638,13.2827,13.2354,13.2449,1442400.0
2014-08-07 09:40:00,14.01,14.01,13.95,13.95,1009600.0,13.2449,13.2449,13.1882,13.1882,1009600.0
2014-08-07 09:50:00,13.96,14.0,13.95,13.99,1356800.0,13.1976,13.2354,13.1882,13.226,1356800.0
2014-08-07 10:00:00,13.99,14.02,13.96,13.99,1481600.0,13.226,13.2543,13.1976,13.226,1481600.0
2014-08-07 10:10:00,13.99,14.0,13.96,13.97,1024000.0,13.226,13.2354,13.1976,13.2071,1024000.0
2014-08-07 10:20:00,13.97,14.01,13.97,13.99,176000.0,13.2071,13.2449,13.2071,13.226,176000.0
2014-08-07 10:30:00,13.99,14.02,13.98,14.0,554400.0,13.226,13.2543,13.2165,13.2354,554400.0
2014-08-07 10:40:00,14.0,14.01,13.92,13.92,1133600.0,13.2354,13.2449,13.1598,13.1598,1133600.0
2014-08-07 10:50:00,13.92,13.93,13.87,13.91,1394400.0,13.1598,13.1693,13.1125,13.1504,1394400.0
2014-08-07 11:00:00,13.91,13.91,13.85,13.88,1224800.0,13.1504,13.1504,13.0936,13.122,1224800.0
2014-08-07 11:10:00,13.88,13.88,13.83,13.88,852800.0,13.122,13.122,13.0747,13.122,852800.0
2014-08-07 11:20:00,13.88,13.9,13.87,13.87,579200.0,13.122,13.1409,13.1125,13.1125,579200.0
2014-08-07 11:30:00,13.87,13.9,13.86,13.88,419200.0,13.1125,13.1409,13.1031,13.122,419200.0
2014-08-07 11:40:00,13.88,13.88,13.8,13.83,1241600.0,13.122,13.122,13.0464,13.0747,1241600.0
2014-08-07 11:50:00,13.83,13.85,13.8,13.84,1686400.0,13.0747,13.0936,13.0464,13.0842,1686400.0
2014-08-07 12:00:00,13.83,13.86,13.81,13.85,966400.0,13.0747,13.1031,13.0558,13.0936,966400.0
2014-08-07 12:10:00,13.85,13.85,13.78,13.78,1713600.0,13.0936,13.0936,13.0275,13.0275,1713600.0
2014-08-07 12:20:00,13.78,13.83,13.77,13.8,1935200.0,13.0275,13.0747,13.018,13.0464,1935200.0
2014-08-07 12:30:00,13.8,13.8,13.73,13.76,1674400.0,13.0464,13.0464,12.9802,13.0085,1674400.0
2014-08-07 12:40:00,13.76,13.79,13.75,13.79,840000.0,13.0085,13.0369,12.9991,13.0369,840000.0
2014-08-07 12:50:00,13.79,13.8,13.78,13.79,520000.0,13.0369,13.0464,13.0275,13.0369,520000.0
2014-08-07 13:00:00,13.79,13.84,13.79,13.84,1078400.0,13.0369,13.0842,13.0369,13.0842,1078400.0
2014-08-07 13:10:00,13.84,13.85,13.83,13.84,1766400.0,13.0842,13.0936,13.0747,13.0842,1766400.0
2014-08-07 13:20:00,13.84,13.86,13.81,13.84,753600.0,13.0842,13.1031,13.0558,13.0842,753600.0
2014-08-07 13:30:00,13.84,13.86,13.84,13.86,386400.0,13.0842,13.1031,13.0842,13.1031,386400.0
2014-08-07 13:40:00,13.87,13.88,13.85,13.86,587200.0,13.1125,13.122,13.0936,13.1031,587200.0
2014-08-07 13:50:00,13.86,13.87,13.84,13.87,412000.0,13.1031,13.1125,13.0842,13.1125,412000.0
2014-08-07 14:00:00,13.86,13.86,13.83,13.85,552800.0,13.1031,13.1031,13.0747,13.0936,552800.0
2014-08-07 14:10:00,13.85,13.85,13.81,13.81,420800.0,13.0936,13.0936,13.0558,13.0558,420800.0
2014-08-07 14:20:00,13.81,13.82,13.79,13.81,454400.0,13.0558,13.0653,13.0369,13.0558,454400.0
2014-08-07 14:30:00,13.8,13.81,13.78,13.78,512000.0,13.0464,13.0558,13.0275,13.0275,512000.0
2014-08-07 14:40:00,13.78,13.81,13.78,13.79,678400.0,13.0275,13.0558,13.0275,13.0369,678400.0
2014-08-07 14:50:00,13.79,13.8,13.75,13.76,934400.0,13.0369,13.0464,12.9991,13.0085,934400.0
2014-08-07 15:00:00,13.76,13.79,13.72,13.74,1275200.0,13.0085,13.0369,12.9707,12.9896,1275200.0
2014-08-07 15:10:00,13.73,13.75,13.7,13.73,1754400.0,12.9802,12.9991,12.9518,12.9802,1754400.0
2014-08-07 15:20:00,13.72,13.72,13.68,13.71,2219200.0,12.9707,12.9707,12.9329,12.9613,2219200.0
2014-08-07 15:30:00,13.71,13.74,13.69,13.73,1216000.0,12.9613,12.9896,12.9424,12.9802,1216000.0
2014-08-07 15:40:00,13.73,13.75,13.72,13.73,1079200.0,12.9802,12.9991,12.9707,12.9802,1079200.0
2014-08-07 15:50:00,13.73,13.78,13.73,13.75,1878400.0,12.9802,13.0275,12.9802,12.9991,1878400.0
2014-08-08 09:30:00,13.81,13.83,13.79,13.79,1205600.0,13.0558,13.0747,13.0369,13.0369,1205600.0
2014-08-08 09:40:00,13.8,13.8,13.74,13.79,1112000.0,13.0464,13.0464,12.9896,13.0369,1112000.0
2014-08-08 09:50:00,13.79,13.83,13.78,13.79,1397600.0,13.0369,13.0747,13.0275,13.0369,1397600.0
2014-08-08 10:00:00,13.79,13.84,13.76,13.8,1322400.0,13.0369,13.0842,13.0085,13.0464,1322400.0
2014-08-08 10:10:00,13.81,13.81,13.77,13.78,1054400.0,13.0558,13.0558,13.018,13.0275,1054400.0
2014-08-08 10:20:00,13.78,13.79,13.74,13.76,925600.0,13.0275,13.0369,12.9896,13.0085,925600.0
2014-08-08 10:30:00,13.75,13.8,13.74,13.8,445600.0,12.9991,13.0464,12.9896,13.0464,445600.0
2014-08-08 10:40:00,13.8,13.87,13.8,13.85,1235200.0,13.0464,13.1125,13.0464,13.0936,1235200.0
2014-08-08 10:50:00,13.85,13.86,13.83,13.84,377600.0,13.0936,13.1031,13.0747,13.0842,377600.0
2014-08-08 11:00:00,13.84,13.87,13.82,13.85,559200.0,13.0842,13.1125,13.0653,13.0936,559200.0
2014-08-08 11:10:00,13.85,13.88,13.85,13.87,781600.0,13.0936,13.122,13.0936,13.1125,781600.0
2014-08-08 11:20:00,13.87,13.89,13.85,13.88,478400.0,13.1125,13.1314,13.0936,13.122,478400.0
2014-08-08 11:30:00,13.88,13.89,13.87,13.88,479200.0,13.122,13.1314,13.1125,13.122,479200.0
2014-08-08 11:40:00,13.88,13.89,13.86,13.87,226400.0,13.122,13.1314,13.1031,13.1125,226400.0
2014-08-08 11:50:00,13.87,13.9,13.86,13.89,280000.0,13.1125,13.1409,13.1031,13.1314,280000.0
2014-08-08 12:00:00,13.88,13.89,13.87,13.87,258400.0,13.122,13.1314,13.1125,13.1125,258400.0
2014-08-08 12:10:00,13.87,13.88,13.87,13.87,72800.0,13.1125,13.122,13.1125,13.1125,72800.0
2014-08-08 12:20:00,13.87,13.88,13.85,13.85,241600.0,13.1125,13.122,13.0936,13.0936,241600.0
2014-08-08 12:30:00,13.85,13.86,13.83,13.86,348800.0,13.0936,13.1031,13.0747,13.1031,348800.0
2014-08-08 12:40:00,13.85,13.86,13.85,13.85,148800.0,13.0936,13.1031,13.0936,13.0936,148800.0
2014-08-08 12:50:00,13.85,13.87,13.85,13.86,166400.0,13.0936,13.1125,13.0936,13.1031,166400.0
2014-08-08 13:00:00,13.85,13.88,13.85,13.87,232000.0,13.0936,13.122,13.0936,13.1125,232000.0
2014-08-08 13:10:00,13.88,13.95,13.87,13.95,985600.0,13.122,13.1882,13.1125,13.1882,985600.0
2014-08-08 13:20:00,13.95,14.02,13.95,13.99,808000.0,13.1882,13.2543,13.1882,13.226,808000.0
2014-08-08 13:30:00,14.0,14.0,13.97,13.99,843200.0,13.2354,13.2354,13.2071,13.226,843200.0
2014-08-08 13:40:00,14.0,14.02,13.99,14.01,644000.0,13.2354,13.2543,13.226,13.2449,644000.0
2014-08-08 13:50:00,14.01,14.01,13.98,14.0,472000.0,13.2449,13.2449,13.2165,13.2354,472000.0
2014-08-08 14:00:00,14.01,14.03,14.0,14.01,623200.0,13.2449,13.2638,13.2354,13.2449,623200.0
2014-08-08 14:10:00,14.01,14.01,13.99,14.0,533600.0,13.2449,13.2449,13.226,13.2354,533600.0
2014-08-08 14:20:00,14.0,14.02,13.99,14.02,452800.0,13.2354,13.2543,13.226,13.2543,452800.0
2014-08-08 14:30:00,14.02,14.03,14.01,14.03,893600.0,13.2543,13.2638,13.2449,13.2638,893600.0
2014-08-08 14:40:00,14.03,14.03,14.0,14.01,694400.0,13.2638,13.2638,13.2354,13.2449,694400.0
2014-08-08 14:50:00,14.02,14.02,14.0,14.0,324800.0,13.2543,13.2543,13.2354,13.2354,324800.0
2014-08-08 15:00:00,14.0,14.0,13.99,13.99,308000.0,13.2354,13.2354,13.226,13.226,308000.0
2014-08-08 15:10:00,13.99,14.01,13.98,14.0,386400.0,13.226,13.2449,13.2165,13.2354,386400.0
2014-08-08 15:20:00,14.0,14.05,14.0,14.05,609600.0,13.2354,13.2827,13.2354,13.2827,609600.0
2014-08-08 15:30:00,14.05,14.06,14.04,14.05,1376800.0,13.2827,13.2922,13.2733,13.2827,1376800.0
2014-08-08 15:40:00,14.05,14.07,14.05,14.06,549600.0,13.2827,13.3016,13.2827,13.2922,549600.0
2014-08-08 15:50:00,14.06,14.08,14.06,14.06,1390400.0,13.2922,13.3111,13.2922,13.2922,1390400.0
2014-08-11 09:30:00,14.17,14.18,14.16,14.18,1621600.0,13.3962,13.4056,13.3867,13.4056,1621600.0
2014-08-11 09:40:00,14.17,14.18,14.15,14.15,710400.0,13.3962,13.4056,13.3772,13.3772,710400.0
2014-08-11 09:50:00,14.16,14.21,14.16,14.2,1326400.0,13.3867,13.434,13.3867,13.4245,1326400.0
2014-08-11 10:00:00,14.2,14.22,14.19,14.22,1413600.0,13.4245,13.4434,13.4151,13.4434,1413600.0
2014-08-11 10:10:00,14.22,14.23,14.2,14.21,806400.0,13.4434,13.4529,13.4245,13.434,806400.0
2014-08-11 10:20:00,14.21,14.21,14.19,14.2,568000.0,13.434,13.434,13.4151,13.4245,568000.0
2014-08-11 10:30:00,14.2,14.23,14.19,14.22,1264000.0,13.4245,13.4529,13.4151,13.4434,1264000.0
2014-08-11 10:40:00,14.23,14.23,14.22,14.22,556000.0,13.4529,13.4529,13.4434,13.4434,556000.0
2014-08-11 10:50:00,14.22,14.23,14.2,14.21,724800.0,13.4434,13.4529,13.4245,13.434,724800.0
2014-08-11 11:00:00,14.2,14.23,14.2,14.23,442400.0,13.4245,13.4529,13.4245,13.4529,442400.0
2014-08-11 11:10:00,14.22,14.26,14.22,14.26,766400.0,13.4434,13.4812,13.4434,13.4812,766400.0
2014-08-11 11:20:00,14.26,14.27,14.25,14.25,396800.0,13.4812,13.4907,13.4718,13.4718,396800.0
2014-08-11 11:30:00,14.26,14.26,14.24,14.24,388800.0,13.4812,13.4812,13.4623,13.4623,388800.0
2014-08-11 11:40:00,14.24,14.25,14.24,14.24,232000.0,13.4623,13.4718,13.4623,13.4623,232000.0
2014-08-11 11:50:00,14.25,14.25,14.23,14.24,332000.0,13.4718,13.4718,13.4529,13.4623,332000.0
2014-08-11 12:00:00,14.24,14.24,14.21,14.22,394400.0,13.4623,13.4623,13.434,13.4434,394400.0
2014-08-11 12:10:00,14.22,14.23,14.21,14.22,336000.0,13.4434,13.4529,13.434,13.4434,336000.0
2014-08-11 12:20:00,14.22,14.24,14.22,14.23,207200.0,13.4434,13.4623,13.4434,13.4529,207200.0
2014-08-11 12:30:00,14.23,14.24,14.22,14.23,140000.0,13.4529,13.4623,13.4434,13.4529,140000.0
2014-08-11 12:40:00,14.23,14.24,14.22,14.23,157600.0,13.4529,13.4623,13.4434,13.4529,157600.0
2014-08-11 12:50:00,14.23,14.24,14.22,14.22,258400.0,13.4529,13.4623,13.4434,13.4434,258400.0
2014-08-11 13:00:00,14.22,14.23,14.22,14.22,197600.0,13.4434,13.4529,13.4434,13.4434,197600.0
2014-08-11 13:10:00,14.22,14.23,14.22,14.22,111200.0,13.4434,13.4529,13.4434,13.4434,111200.0
2014-08-11 13:20:00,14.22,14.23,14.2,14.2,318400.0,13.4434,13.4529,13.4245,13.4245,318400.0
2014-08-11 13:30:00,14.2,14.21,14.2,14.21,187200.0,13.4245,13.434,13.4245,13.434,187200.0
2014-08-11 13:40:00,14.21,14.21,14.19,14.2,88800.0,13.434,13.434,13.4151,13.4245,88800.0
2014-08-11 13:50:00,14.21,14.21,14.15,14.17,826400.0,13.434,13.434,13.3772,13.3962,826400.0
2014-08-11 14:00:00,14.16,14.16,14.14,14.16,676000.0,13.3867,13.3867,13.3678,13.3867,676000.0
2014-08-11 14:10:00,14.16,14.18,14.15,14.17,540000.0,13.3867,13.4056,13.3772,13.3962,540000.0
2014-08-11 14:20:00,14.17,14.18,14.16,14.17,377600.0,13.3962,13.4056,13.3867,13.3962,377600.0
2014-08-11 14:30:00,14.17,14.18,14.15,14.16,433600.0,13.3962,13.4056,13.3772,13.3867,433600.0
2014-08-11 14:40:00,14.17,14.18,14.16,14.18,292800.0,13.3962,13.4056,13.3867,13.4056,292800.0
2014-08-11 14:50:00,14.17,14.17,14.16,14.16,248000.0,13.3962,13.3962,13.3867,13.3867,248000.0
2014-08-11 15:00:00,14.16,14.19,14.16,14.19,296800.0,13.3867,13.4151,13.3867,13.4151,296800.0
2014-08-11 15:10:00,14.18,14.2,14.18,14.18,401600.0,13.4056,13.4245,13.4056,13.4056,401600.0
2014-08-11 15:20:00,14.18,14.18,14.16,14.16,328000.0,13.4056,13.4056,13.3867,13.3867,328000.0
2014-08-11 15:30:00,14.16,14.17,14.16,14.17,311200.0,13.3867,13.3962,13.3867,13.3962,311200.0
2014-08-11 15:40:00,14.16,14.17,14.13,14.14,727200.0,13.3867,13.3962,13.3583,13.3678,727200.0
2014-08-11 15:50:00,14.14,14.16,14.14,14.15,876000.0,13.3678,13.3867,13.3678,13.3772,876000.0
2014-08-12 09:30:00,14.12,14.16,14.09,14.16,1118400.0,13.3489,13.3867,13.3205,13.3867,1118400.0
2014-08-12 09:40:00,14.17,14.19,14.16,14.18,996000.0,13.3962,13.4151,13.3867,13.4056,996000.0
2014-08-12 09:50:00,14.19,14.19,14.14,14.17,868000.0,13.4151,13.4151,13.3678,13.3962,868000.0
2014-08-12 10:00:00,14.17,14.2,14.14,14.14,1530400.0,13.3962,13.4245,13.3678,13.3678,1530400.0
2014-08-12 10:10:00,14.14,14.17,14.12,14.16,1362400.0,13.3678,13.3962,13.3489,13.3867,1362400.0
2014-08-12 10:20:00,14.16,14.18,14.15,14.17,673600.0,13.3867,13.4056,13.3772,13.3962,673600.0
2014-08-12 10:30:00,14.17,14.17,14.13,14.15,736000.0,13.3962,13.3962,13.3583,13.3772,736000.0
2014-08-12 10:40:00,14.14,14.17,14.1,14.1,1811200.0,13.3678,13.3962,13.33,13.33,1811200.0
2014-08-12 10:50:00,14.1,14.12,14.09,14.11,805600.0,13.33,13.3489,13.3205,13.3394,805600.0
2014-08-12 11:00:00,14.11,14.11,14.04,14.05,3140000.0,13.3394,13.3394,13.2733,13.2827,3140000.0
2014-08-12 11:10:00,14.05,14.07,14.05,14.07,773600.0,13.2827,13.3016,13.2827,13.3016,773600.0
2014-08-12 11:20:00,14.07,14.08,14.05,14.08,667200.0,13.3016,13.3111,13.2827,13.3111,667200.0
2014-08-12 11:30:00,14.08,14.09,14.07,14.08,552000.0,13.3111,13.3205,13.3016,13.3111,552000.0
2014-08-12 11:40:00,14.08,14.1,14.07,14.09,406400.0,13.3111,13.33,13.3016,13.3205,406400.0
2014-08-12 11:50:00,14.09,14.09,14.08,14.08,295200.0,13.3205,13.3205,13.3111,13.3111,295200.0
2014-08-12 12:00:00,14.08,14.08,14.05,14.07,838400.0,13.3111,13.3111,13.2827,13.3016,838400.0
2014-08-12 12:10:00,14.07,14.09,14.07,14.08,471200.0,13.3016,13.3205,13.3016,13.3111,471200.0
2014-08-12 12:20:00,14.08,14.09,14.06,14.08,632800.0,13.3111,13.3205,13.2922,13.3111,632800.0
2014-08-12 12:30:00,14.08,14.12,14.08,14.12,656000.0,13.3111,13.3489,13.3111,13.3489,656000.0
2014-08-12 12:40:00,14.12,14.14,14.11,14.12,836800.0,13.3489,13.3678,13.3394,13.3489,836800.0
2014-08-12 12:50:00,14.12,14.13,14.11,14.11,426400.0,13.3489,13.3583,13.3394,13.3394,426400.0
2014-08-12 13:00:00,14.11,14.13,14.11,14.13,488000.0,13.3394,13.3583,13.3394,13.3583,488000.0
2014-08-12 13:10:00,14.13,14.14,14.12,14.13,400800.0,13.3583,13.3678,13.3489,13.3583,400800.0
2014-08-12 13:20:00,14.13,14.13,14.1,14.12,774400.0,13.3583,13.3583,13.33,13.3489,774400.0
2014-08-12 13:30:00,14.12,14.12,14.08,14.09,414400.0,13.3489,13.3489,13.3111,13.3205,414400.0
2014-08-12 13:40:00,14.09,14.1,14.07,14.09,324000.0,13.3205,13.33,13.3016,13.3205,324000.0
2014-08-12 13:50:00,14.08,14.1,14.08,14.1,363200.0,13.3111,13.33,13.3111,13.33,363200.0
2014-08-12 14:00:00,14.09,14.1,14.05,14.06,570400.0,13.3205,13.33,13.2827,13.2922,570400.0
2014-08-12 14:10:00,14.06,14.06,14.04,14.06,736800.0,13.2922,13.2922,13.2733,13.2922,736800.0
2014-08-12 14:20:00,14.06,14.07,14.03,14.05,1076000.0,13.2922,13.3016,13.2638,13.2827,1076000.0
2014-08-12 14:30:00,14.05,14.07,14.02,14.07,1116800.0,13.2827,13.3016,13.2543,13.3016,1116800.0
2014-08-12 14:40:00,14.06,14.08,14.05,14.06,817600.0,13.2922,13.3111,13.2827,13.2922,817600.0
2014-08-12 14:50:00,14.06,14.07,14.05,14.06,431200.0,13.2922,13.3016,13.2827,13.2922,431200.0
2014-08-12 15:00:00,14.06,14.09,14.06,14.09,556000.0,13.2922,13.3205,13.2922,13.3205,556000.0
2014-08-12 15:10:00,14.09,14.1,14.08,14.09,386400.0,13.3205,13.33,13.3111,13.3205,386400.0
2014-08-12 15:20:00,14.09,14.1,14.08,14.08,293600.0,13.3205,13.33,13.3111,13.3111,293600.0
2014-08-12 15:30:00,14.08,14.11,14.07,14.11,759200.0,13.3111,13.3394,13.3016,13.3394,759200.0
2014-08-12 15:40:00,14.11,14.13,14.11,14.12,858400.0,13.3394,13.3583,13.3394,13.3489,858400.0
2014-08-12 15:50:00,14.12,14.12,14.11,14.11,1004000.0,13.3489,13.3489,13.3394,13.3394,1004000.0
2014-08-13 09:30:00,14.21,14.25,14.21,14.23,896800.0,13.434,13.4718,13.434,13.4529,896800.0
2014-08-13 09:40:00,14.24,14.24,14.2,14.2,912000.0,13.4623,13.4623,13.4245,13.4245,912000.0
2014-08-13 09:50:00,14.2,14.21,14.18,14.19,857600.0,13.4245,13.434,13.4056,13.4151,857600.0
2014-08-13 10:00:00,14.19,14.23,14.18,14.21,974400.0,13.4151,13.4529,13.4056,13.434,974400.0
2014-08-13 10:10:00,14.21,14.21,14.17,14.2,856000.0,13.434,13.434,13.3962,13.4245,856000.0
2014-08-13 10:20:00,14.2,14.22,14.2,14.21,800000.0,13.4245,13.4434,13.4245,13.434,800000.0
2014-08-13 10:30:00,14.21,14.23,14.21,14.23,766400.0,13.434,13.4529,13.434,13.4529,766400.0
2014-08-13 10:40:00,14.23,14.24,14.22,14.23,800800.0,13.4529,13.4623,13.4434,13.4529,800800.0
2014-08-13 10:50:00,14.23,14.25,14.22,14.24,498400.0,13.4529,13.4718,13.4434,13.4623,498400.0
2014-08-13 11:00:00,14.24,14.31,14.24,14.31,1988000.0,13.4623,13.5285,13.4623,13.5285,1988000.0
2014-08-13 11:10:00,14.31,14.32,14.3,14.31,1341600.0,13.5285,13.538,13.5191,13.5285,1341600.0
2014-08-13 11:20:00,14.31,14.31,14.3,14.31,922400.0,13.5285,13.5285,13.5191,13.5285,922400.0
2014-08-13 11:30:00,14.31,14.33,14.31,14.31,1222400.0,13.5285,13.5474,13.5285,13.5285,1222400.0
2014-08-13 11:40:00,14.31,14.32,14.3,14.31,420800.0,13.5285,13.538,13.5191,13.5285,420800.0
2014-08-13 11:50:00,14.31,14.32,14.29,14.29,356000.0,13.5285,13.538,13.5096,13.5096,356000.0
2014-08-13 12:00:00,14.29,14.3,14.27,14.28,831200.0,13.5096,13.5191,13.4907,13.5001,831200.0
2014-08-13 12:10:00,14.28,14.29,14.27,14.28,359200.0,13.5001,13.5096,13.4907,13.5001,359200.0
2014-08-13 12:20:00,14.28,14.3,14.27,14.3,369600.0,13.5001,13.5191,13.4907,13.5191,369600.0
2014-08-13 12:30:00,14.29,14.29,14.28,14.29,283200.0,13.5096,13.5096,13.5001,13.5096,283200.0
2014-08-13 12:40:00,14.29,14.31,14.28,14.3,442400.0,13.5096,13.5285,13.5001,13.5191,442400.0
2014-08-13 12:50:00,14.3,14.31,14.29,14.3,186400.0,13.5191,13.5285,13.5096,13.5191,186400.0
2014-08-13 13:00:00,14.3,14.31,14.29,14.3,316800.0,13.5191,13.5285,13.5096,13.5191,316800.0
2014-08-13 13:10:00,14.3,14.31,14.29,14.29,369600.0,13.5191,13.5285,13.5096,13.5096,369600.0
2014-08-13 13:20:00,14.29,14.3,14.29,14.3,223200.0,13.5096,13.5191,13.5096,13.5191,223200.0
2014-08-13 13:30:00,14.3,14.31,14.29,14.31,260800.0,13.5191,13.5285,13.5096,13.5285,260800.0
2014-08-13 13:40:00,14.31,14.32,14.3,14.31,532800.0,13.5285,13.538,13.5191,13.5285,532800.0
2014-08-13 13:50:00,14.31,14.31,14.3,14.3,270400.0,13.5285,13.5285,13.5191,13.5191,270400.0
2014-08-13 14:00:00,14.31,14.31,14.27,14.28,513600.0,13.5285,13.5285,13.4907,13.5001,513600.0
2014-08-13 14:10:00,14.28,14.29,14.28,14.28,394400.0,13.5001,13.5096,13.5001,13.5001,394400.0
2014-08-13 14:20:00,14.28,14.28,14.27,14.27,611200.0,13.5001,13.5001,13.4907,13.4907,611200.0
2014-08-13 14:30:00,14.28,14.29,14.27,14.29,335200.0,13.5001,13.5096,13.4907,13.5096,335200.0
2014-08-13 14:40:00,14.28,14.29,14.28,14.28,302400.0,13.5001,13.5096,13.5001,13.5001,302400.0
2014-08-13 14:50:00,14.28,14.29,14.28,14.28,410400.0,13.5001,13.5096,13.5001,13.5001,410400.0
2014-08-13 15:00:00,14.28,14.29,14.27,14.28,578400.0,13.5001,13.5096,13.4907,13.5001,578400.0
2014-08-13 15:10:00,14.28,14.29,14.27,14.28,337600.0,13.5001,13.5096,13.4907,13.5001,337600.0
2014-08-13 15:20:00,14.28,14.3,14.28,14.29,544000.0,13.5001,13.5191,13.5001,13.5096,544000.0
2014-08-13 15:30:00,14.29,14.29,14.28,14.28,358400.0,13.5096,13.5096,13.5001,13.5001,358400.0
2014-08-13 15:40:00,14.28,14.3,14.28,14.3,984000.0,13.5001,13.5191,13.5001,13.5191,984000.0
2014-08-13 15:50:00,14.3,14.31,14.29,14.31,1226400.0,13.5191,13.5285,13.5096,13.5285,1226400.0
2014-08-14 09:30:00,14.34,14.37,14.33,14.35,1140800.0,13.5569,13.5852,13.5474,13.5663,1140800.0
2014-08-14 09:40:00,14.36,14.36,14.33,14.35,512800.0,13.5758,13.5758,13.5474,13.5663,512800.0
2014-08-14 09:50:00,14.35,14.36,14.33,14.35,751200.0,13.5663,13.5758,13.5474,13.5663,751200.0
2014-08-14 10:00:00,14.36,14.36,14.32,14.33,763200.0,13.5758,13.5758,13.538,13.5474,763200.0
2014-08-14 10:10:00,14.33,14.36,14.32,14.35,281600.0,13.5474,13.5758,13.538,13.5663,281600.0
2014-08-14 10:20:00,14.35,14.37,14.35,14.37,484000.0,13.5663,13.5852,13.5663,13.5852,484000.0
2014-08-14 10:30:00,14.37,14.38,14.37,14.37,1331200.0,13.5852,13.5947,13.5852,13.5852,1331200.0
2014-08-14 10:40:00,14.37,14.39,14.37,14.38,395200.0,13.5852,13.6041,13.5852,13.5947,395200.0
2014-08-14 10:50:00,14.38,14.38,14.35,14.36,552000.0,13.5947,13.5947,13.5663,13.5758,552000.0
2014-08-14 11:00:00,14.36,14.38,14.36,14.38,388800.0,13.5758,13.5947,13.5758,13.5947,388800.0
2014-08-14 11:10:00,14.38,14.4,14.38,14.39,2090400.0,13.5947,13.6136,13.5947,13.6041,2090400.0
2014-08-14 11:20:00,14.39,14.4,14.38,14.38,463200.0,13.6041,13.6136,13.5947,13.5947,463200.0
2014-08-14 11:30:00,14.38,14.39,14.37,14.37,609600.0,13.5947,13.6041,13.5852,13.5852,609600.0
2014-08-14 11:40:00,14.37,14.38,14.37,14.38,232800.0,13.5852,13.5947,13.5852,13.5947,232800.0
2014-08-14 11:50:00,14.38,14.4,14.37,14.39,199200.0,13.5947,13.6136,13.5852,13.6041,199200.0
2014-08-14 12:00:00,14.39,14.4,14.39,14.39,177600.0,13.6041,13.6136,13.6041,13.6041,177600.0
2014-08-14 12:10:00,14.39,14.4,14.39,14.39,268800.0,13.6041,13.6136,13.6041,13.6041,268800.0
2014-08-14 12:20:00,14.39,14.39,14.38,14.38,226400.0,13.6041,13.6041,13.5947,13.5947,226400.0
2014-08-14 12:30:00,14.39,14.39,14.38,14.39,159200.0,13.6041,13.6041,13.5947,13.6041,159200.0
2014-08-14 12:40:00,14.39,14.4,14.39,14.39,187200.0,13.6041,13.6136,13.6041,13.6041,187200.0
2014-08-14 12:50:00,14.39,14.4,14.39,14.39,972000.0,13.6041,13.6136,13.6041,13.6041,972000.0
2014-08-14 13:00:00,14.4,14.4,14.38,14.39,255200.0,13.6136,13.6136,13.5947,13.6041,255200.0
2014-08-14 13:10:00,14.39,14.42,14.39,14.42,540800.0,13.6041,13.6325,13.6041,13.6325,540800.0
2014-08-14 13:20:00,14.42,14.43,14.41,14.41,357600.0,13.6325,13.642,13.623,13.623,357600.0
2014-08-14 13:30:00,14.41,14.41,14.4,14.4,268000.0,13.623,13.623,13.6136,13.6136,268000.0
2014-08-14 13:40:00,14.4,14.4,14.39,14.39,399200.0,13.6136,13.6136,13.6041,13.6041,399200.0
2014-08-14 13:50:00,14.39,14.39,14.38,14.39,124800.0,13.6041,13.6041,13.5947,13.6041,124800.0
2014-08-14 14:00:00,14.39,14.4,14.39,14.39,201600.0,13.6041,13.6136,13.6041,13.6041,201600.0
2014-08-14 14:10:00,14.39,14.4,14.38,14.39,227200.0,13.6041,13.6136,13.5947,13.6041,227200.0
2014-08-14 14:20:00,14.39,14.4,14.38,14.4,149600.0,13.6041,13.6136,13.5947,13.6136,149600.0
2014-08-14 14:30:00,14.4,14.41,14.4,14.4,309600.0,13.6136,13.623,13.6136,13.6136,309600.0
2014-08-14 14:40:00,14.4,14.41,14.4,14.4,452000.0,13.6136,13.623,13.6136,13.6136,452000.0
2014-08-14 14:50:00,14.4,14.4,14.4,14.4,176000.0,13.6136,13.6136,13.6136,13.6136,176000.0
2014-08-14 15:00:00,14.4,14.42,14.4,14.41,157600.0,13.6136,13.6325,13.6136,13.623,157600.0
2014-08-14 15:10:00,14.41,14.41,14.4,14.41,243200.0,13.623,13.623,13.6136,13.623,243200.0
2014-08-14 15:20:00,14.41,14.42,14.41,14.41,223200.0,13.623,13.6325,13.623,13.623,223200.0
2014-08-14 15:30:00,14.41,14.42,14.41,14.41,520000.0,13.623,13.6325,13.623,13.623,520000.0
2014-08-14 15:40:00,14.41,14.41,14.41,14.41,328000.0,13.623,13.623,13.623,13.623,328000.0
2014-08-14 15:50:00,14.41,14.43,14.41,14.43,1606400.0,13.623,13.642,13.623,13.642,1606400.0
2014-08-15 09:30:00,14.54,14.54,14.52,14.52,919200.0,13.7459,13.7459,13.727,13.727,919200.0
2014-08-15 09:40:00,14.52,14.52,14.5,14.51,1112000.0,13.727,13.727,13.7081,13.7176,1112000.0
2014-08-15 09:50:00,14.52,14.54,14.51,14.53,1172800.0,13.727,13.7459,13.7176,13.7365,1172800.0
2014-08-15 10:00:00,14.53,14.56,14.53,14.55,1113600.0,13.7365,13.7649,13.7365,13.7554,1113600.0
2014-08-15 10:10:00,14.55,14.55,14.52,14.54,829600.0,13.7554,13.7554,13.727,13.7459,829600.0
2014-08-15 10:20:00,14.55,14.55,14.53,14.55,716800.0,13.7554,13.7554,13.7365,13.7554,716800.0
2014-08-15 10:30:00,14.55,14.56,14.55,14.55,841600.0,13.7554,13.7649,13.7554,13.7554,841600.0
2014-08-15 10:40:00,14.56,14.56,14.43,14.45,4495200.0,13.7649,13.7649,13.642,13.6609,4495200.0
2014-08-15 10:50:00,14.45,14.45,14.29,14.38,6936000.0,13.6609,13.6609,13.5096,13.5947,6936000.0
2014-08-15 11:00:00,14.38,14.4,14.33,14.38,2869600.0,13.5947,13.6136,13.5474,13.5947,2869600.0
2014-08-15 11:10:00,14.38,14.43,14.37,14.38,1640800.0,13.5947,13.642,13.5852,13.5947,1640800.0
2014-08-15 11:20:00,14.38,14.39,14.33,14.33,1095200.0,13.5947,13.6041,13.5474,13.5474,1095200.0
2014-08-15 11:30:00,14.33,14.37,14.32,14.37,836000.0,13.5474,13.5852,13.538,13.5852,836000.0
2014-08-15 11:40:00,14.37,14.38,14.33,14.34,935200.0,13.5852,13.5947,13.5474,13.5569,935200.0
2014-08-15 11:50:00,14.34,14.34,14.22,14.28,1943200.0,13.5569,13.5569,13.4434,13.5001,1943200.0
2014-08-15 12:00:00,14.27,14.32,14.24,14.31,1377600.0,13.4907,13.538,13.4623,13.5285,1377600.0
2014-08-15 12:10:00,14.31,14.32,14.27,14.29,561600.0,13.5285,13.538,13.4907,13.5096,561600.0
2014-08-15 12:20:00,14.29,14.35,14.26,14.35,1173600.0,13.5096,13.5663,13.4812,13.5663,1173600.0
2014-08-15 12:30:00,14.35,14.35,14.31,14.35,746400.0,13.5663,13.5663,13.5285,13.5663,746400.0
2014-08-15 12:40:00,14.35,14.37,14.34,14.34,880800.0,13.5663,13.5852,13.5569,13.5569,880800.0
2014-08-15 12:50:00,14.35,14.36,14.33,14.34,439200.0,13.5663,13.5758,13.5474,13.5569,439200.0
2014-08-15 13:00:00,14.33,14.35,14.3,14.34,436800.0,13.5474,13.5663,13.5191,13.5569,436800.0
2014-08-15 13:10:00,14.35,14.36,14.34,14.34,340800.0,13.5663,13.5758,13.5569,13.5569,340800.0
2014-08-15 13:20:00,14.35,14.35,14.33,14.35,329600.0,13.5663,13.5663,13.5474,13.5663,329600.0
2014-08-15 13:30:00,14.35,14.35,14.31,14.32,404000.0,13.5663,13.5663,13.5285,13.538,404000.0
2014-08-15 13:40:00,14.33,14.35,14.32,14.32,391200.0,13.5474,13.5663,13.538,13.538,391200.0
2014-08-15 13:50:00,14.32,14.34,14.29,14.31,624000.0,13.538,13.5569,13.5096,13.5285,624000.0
2014-08-15 14:00:00,14.31,14.33,14.31,14.33,368000.0,13.5285,13.5474,13.5285,13.5474,368000.0
2014-08-15 14:10:00,14.32,14.34,14.32,14.34,575200.0,13.538,13.5569,13.538,13.5569,575200.0
2014-08-15 14:20:00,14.33,14.41,14.33,14.4,1544000.0,13.5474,13.623,13.5474,13.6136,1544000.0
2014-08-15 14:30:00,14.4,14.42,14.39,14.39,447200.0,13.6136,13.6325,13.6041,13.6041,447200.0
2014-08-15 14:40:00,14.4,14.43,14.4,14.42,995200.0,13.6136,13.642,13.6136,13.6325,995200.0
2014-08-15 14:50:00,14.42,14.42,14.4,14.4,415200.0,13.6325,13.6325,13.6136,13.6136,415200.0
2014-08-15 15:00:00,14.4,14.41,14.37,14.4,843200.0,13.6136,13.623,13.5852,13.6136,843200.0
2014-08-15 15:10:00,14.4,14.4,14.39,14.39,570400.0,13.6136,13.6136,13.6041,13.6041,570400.0
2014-08-15 15:20:00,14.39,14.39,14.38,14.38,457600.0,13.6041,13.6041,13.5947,13.5947,457600.0
2014-08-15 15:30:00,14.38,14.42,14.38,14.4,1036000.0,13.5947,13.6325,13.5947,13.6136,1036000.0
2014-08-15 15:40:00,14.4,14.42,14.4,14.41,873600.0,13.6136,13.6325,13.6136,13.623,873600.0
2014-08-15 15:50:00,14.41,14.45,14.41,14.43,2369600.0,13.623,13.6609,13.623,13.642,2369600.0
2014-08-18 09:30:00,14.59,14.6,14.58,14.58,850400.0,13.7932,13.8027,13.7838,13.7838,850400.0
2014-08-18 09:40:00,14.58,14.59,14.57,14.58,472800.0,13.7838,13.7932,13.7743,13.7838,472800.0
2014-08-18 09:50:00,14.58,14.63,14.58,14.63,688800.0,13.7838,13.831,13.7838,13.831,688800.0
2014-08-18 10:00:00,14.63,14.64,14.62,14.63,635200.0,13.831,13.8405,13.8216,13.831,635200.0
2014-08-18 10:10:00,14.63,14.65,14.62,14.63,432000.0,13.831,13.8499,13.8216,13.831,432000.0
2014-08-18 10:20:00,14.63,14.65,14.63,14.63,632000.0,13.831,13.8499,13.831,13.831,632000.0
2014-08-18 10:30:00,14.63,14.66,14.63,14.66,733600.0,13.831,13.8594,13.831,13.8594,733600.0
2014-08-18 10:40:00,14.66,14.67,14.65,14.66,633600.0,13.8594,13.8688,13.8499,13.8594,633600.0
2014-08-18 10:50:00,14.66,14.68,14.65,14.67,1327200.0,13.8594,13.8783,13.8499,13.8688,1327200.0
2014-08-18 11:00:00,14.67,14.67,14.65,14.65,789600.0,13.8688,13.8688,13.8499,13.8499,789600.0
2014-08-18 11:10:00,14.65,14.66,14.65,14.65,322400.0,13.8499,13.8594,13.8499,13.8499,322400.0
2014-08-18 11:20:00,14.65,14.67,14.65,14.66,419200.0,13.8499,13.8688,13.8499,13.8594,419200.0
2014-08-18 11:30:00,14.67,14.67,14.65,14.66,570400.0,13.8688,13.8688,13.8499,13.8594,570400.0
2014-08-18 11:40:00,14.66,14.67,14.65,14.66,297600.0,13.8594,13.8688,13.8499,13.8594,297600.0
2014-08-18 11:50:00,14.66,14.67,14.65,14.66,855200.0,13.8594,13.8688,13.8499,13.8594,855200.0
2014-08-18 12:00:00,14.67,14.68,14.66,14.68,503200.0,13.8688,13.8783,13.8594,13.8783,503200.0
2014-08-18 12:10:00,14.68,14.68,14.67,14.68,1066400.0,13.8783,13.8783,13.8688,13.8783,1066400.0
2014-08-18 12:20:00,14.68,14.68,14.67,14.67,321600.0,13.8783,13.8783,13.8688,13.8688,321600.0
2014-08-18 12:30:00,14.67,14.68,14.67,14.68,474400.0,13.8688,13.8783,13.8688,13.8783,474400.0
2014-08-18 12:40:00,14.68,14.68,14.66,14.66,1060800.0,13.8783,13.8783,13.8594,13.8594,1060800.0
2014-08-18 12:50:00,14.67,14.67,14.65,14.66,805600.0,13.8688,13.8688,13.8499,13.8594,805600.0
2014-08-18 13:00:00,14.66,14.66,14.64,14.65,713600.0,13.8594,13.8594,13.8405,13.8499,713600.0
2014-08-18 13:10:00,14.65,14.66,14.65,14.65,306400.0,13.8499,13.8594,13.8499,13.8499,306400.0
2014-08-18 13:20:00,14.65,14.66,14.65,14.66,212000.0,13.8499,13.8594,13.8499,13.8594,212000.0
2014-08-18 13:30:00,14.65,14.66,14.65,14.66,262400.0,13.8499,13.8594,13.8499,13.8594,262400.0
2014-08-18 13:40:00,14.66,14.67,14.66,14.66,713600.0,13.8594,13.8688,13.8594,13.8594,713600.0
2014-08-18 13:50:00,14.66,14.67,14.65,14.65,566400.0,13.8594,13.8688,13.8499,13.8499,566400.0
2014-08-18 14:00:00,14.66,14.66,14.65,14.65,1200800.0,13.8594,13.8594,13.8499,13.8499,1200800.0
2014-08-18 14:10:00,14.65,14.66,14.64,14.65,1148800.0,13.8499,13.8594,13.8405,13.8499,1148800.0
2014-08-18 14:20:00,14.65,14.66,14.64,14.65,1017600.0,13.8499,13.8594,13.8405,13.8499,1017600.0
2014-08-18 14:30:00,14.65,14.65,14.64,14.64,732000.0,13.8499,13.8499,13.8405,13.8405,732000.0
2014-08-18 14:40:00,14.64,14.65,14.63,14.64,1485600.0,13.8405,13.8499,13.831,13.8405,1485600.0
2014-08-18 14:50:00,14.64,14.65,14.63,14.64,610400.0,13.8405,13.8499,13.831,13.8405,610400.0
2014-08-18 15:00:00,14.65,14.65,14.64,14.65,541600.0,13.8499,13.8499,13.8405,13.8499,541600.0
2014-08-18 15:10:00,14.65,14.65,14.65,14.65,528800.0,13.8499,13.8499,13.8499,13.8499,528800.0
2014-08-18 15:20:00,14.65,14.65,14.63,14.64,986400.0,13.8499,13.8499,13.831,13.8405,986400.0
2014-08-18 15:30:00,14.64,14.64,14.63,14.64,925600.0,13.8405,13.8405,13.831,13.8405,925600.0
2014-08-18 15:40:00,14.64,14.65,14.64,14.65,1132000.0,13.8405,13.8499,13.8405,13.8499,1132000.0
2014-08-18 15:50:00,14.65,14.67,14.65,14.67,2146400.0,13.8499,13.8688,13.8499,13.8688,2146400.0
2014-08-19 09:30:00,14.73,14.75,14.72,14.73,1999200.0,13.9256,13.9445,13.9161,13.9256,1999200.0
2014-08-19 09:40:00,14.74,14.74,14.71,14.73,946400.0,13.935,13.935,13.9067,13.9256,946400.0
2014-08-19 09:50:00,14.73,14.77,14.73,14.76,1266400.0,13.9256,13.9634,13.9256,13.9539,1266400.0
2014-08-19 10:00:00,14.76,14.77,14.75,14.76,700000.0,13.9539,13.9634,13.9445,13.9539,700000.0
2014-08-19 10:10:00,14.76,14.78,14.76,14.77,612000.0,13.9539,13.9728,13.9539,13.9634,612000.0
2014-08-19 10:20:00,14.77,14.78,14.76,14.77,478400.0,13.9634,13.9728,13.9539,13.9634,478400.0
2014-08-19 10:30:00,14.76,14.78,14.74,14.77,744800.0,13.9539,13.9728,13.935,13.9634,744800.0
2014-08-19 10:40:00,14.77,14.78,14.77,14.78,524000.0,13.9634,13.9728,13.9634,13.9728,524000.0
2014-08-19 10:50:00,14.78,14.8,14.78,14.79,597600.0,13.9728,13.9917,13.9728,13.9823,597600.0
2014-08-19 11:00:00,14.79,14.79,14.78,14.79,500800.0,13.9823,13.9823,13.9728,13.9823,500800.0
2014-08-19 11:10:00,14.79,14.79,14.78,14.79,404800.0,13.9823,13.9823,13.9728,13.9823,404800.0
2014-08-19 11:20:00,14.79,14.8,14.79,14.79,170400.0,13.9823,13.9917,13.9823,13.9823,170400.0
2014-08-19 11:30:00,14.8,14.8,14.78,14.78,137600.0,13.9917,13.9917,13.9728,13.9728,137600.0
2014-08-19 11:40:00,14.78,14.79,14.78,14.78,888800.0,13.9728,13.9823,13.9728,13.9728,888800.0
2014-08-19 11:50:00,14.79,14.79,14.78,14.79,176000.0,13.9823,13.9823,13.9728,13.9823,176000.0
2014-08-19 12:00:00,14.79,14.79,14.79,14.79,112800.0,13.9823,13.9823,13.9823,13.9823,112800.0
2014-08-19 12:10:00,14.79,14.8,14.79,14.79,232800.0,13.9823,13.9917,13.9823,13.9823,232800.0
2014-08-19 12:20:00,14.79,14.81,14.79,14.81,503200.0,13.9823,14.0012,13.9823,14.0012,503200.0
2014-08-19 12:30:00,14.81,14.81,14.8,14.81,155200.0,14.0012,14.0012,13.9917,14.0012,155200.0
2014-08-19 12:40:00,14.81,14.81,14.81,14.81,54400.0,14.0012,14.0012,14.0012,14.0012,54400.0
2014-08-19 12:50:00,14.81,14.81,14.8,14.81,284000.0,14.0012,14.0012,13.9917,14.0012,284000.0
2014-08-19 13:00:00,14.81,14.81,14.81,14.81,270400.0,14.0012,14.0012,14.0012,14.0012,270400.0
2014-08-19 13:10:00,14.81,14.81,14.8,14.81,160800.0,14.0012,14.0012,13.9917,14.0012,160800.0
2014-08-19 13:20:00,14.81,14.81,14.81,14.81,96800.0,14.0012,14.0012,14.0012,14.0012,96800.0
2014-08-19 13:30:00,14.81,14.81,14.8,14.8,213600.0,14.0012,14.0012,13.9917,13.9917,213600.0
2014-08-19 13:40:00,14.8,14.81,14.8,14.81,127200.0,13.9917,14.0012,13.9917,14.0012,127200.0
2014-08-19 13:50:00,14.81,14.81,14.8,14.81,116800.0,14.0012,14.0012,13.9917,14.0012,116800.0
2014-08-19 14:00:00,14.81,14.82,14.81,14.81,290400.0,14.0012,14.0107,14.0012,14.0012,290400.0
2014-08-19 14:10:00,14.81,14.82,14.81,14.81,192800.0,14.0012,14.0107,14.0012,14.0012,192800.0
2014-08-19 14:20:00,14.81,14.84,14.81,14.83,531200.0,14.0012,14.0296,14.0012,14.0201,531200.0
2014-08-19 14:30:00,14.83,14.84,14.83,14.84,330400.0,14.0201,14.0296,14.0201,14.0296,330400.0
2014-08-19 14:40:00,14.84,14.84,14.83,14.84,251200.0,14.0296,14.0296,14.0201,14.0296,251200.0
2014-08-19 14:50:00,14.84,14.84,14.83,14.83,420000.0,14.0296,14.0296,14.0201,14.0201,420000.0
2014-08-19 15:00:00,14.83,14.84,14.83,14.84,303200.0,14.0201,14.0296,14.0201,14.0296,303200.0
2014-08-19 15:10:00,14.84,14.84,14.83,14.83,188800.0,14.0296,14.0296,14.0201,14.0201,188800.0
2014-08-19 15:20:00,14.83,14.84,14.83,14.83,152800.0,14.0201,14.0296,14.0201,14.0201,152800.0
2014-08-19 15:30:00,14.83,14.83,14.82,14.83,280800.0,14.0201,14.0201,14.0107,14.0201,280800.0
2014-08-19 15:40:00,14.83,14.83,14.82,14.82,312000.0,14.0201,14.0201,14.0107,14.0107,312000.0
2014-08-19 15:50:00,14.83,14.83,14.82,14.82,789600.0,14.0201,14.0201,14.0107,14.0107,789600.0
2014-08-20 09:30:00,14.78,14.8,14.78,14.8,1143200.0,13.9728,13.9917,13.9728,13.9917,1143200.0
2014-08-20 09:40:00,14.8,14.81,14.79,14.81,582400.0,13.9917,14.0012,13.9823,14.0012,582400.0
2014-08-20 09:50:00,14.81,14.83,14.8,14.81,747200.0,14.0012,14.0201,13.9917,14.0012,747200.0
2014-08-20 10:00:00,14.81,14.82,14.81,14.81,536800.0,14.0012,14.0107,14.0012,14.0012,536800.0
2014-08-20 10:10:00,14.81,14.83,14.8,14.83,719200.0,14.0012,14.0201,13.9917,14.0201,719200.0
2014-08-20 10:20:00,14.82,14.85,14.82,14.84,919200.0,14.0107,14.039,14.0107,14.0296,919200.0
2014-08-20 10:30:00,14.85,14.85,14.82,14.82,788800.0,14.039,14.039,14.0107,14.0107,788800.0
2014-08-20 10:40:00,14.82,14.84,14.82,14.84,646400.0,14.0107,14.0296,14.0107,14.0296,646400.0
2014-08-20 10:50:00,14.84,14.86,14.83,14.85,520800.0,14.0296,14.0485,14.0201,14.039,520800.0
2014-08-20 11:00:00,14.85,14.85,14.84,14.85,312800.0,14.039,14.039,14.0296,14.039,312800.0
2014-08-20 11:10:00,14.85,14.86,14.85,14.85,369600.0,14.039,14.0485,14.039,14.039,369600.0
2014-08-20 11:20:00,14.85,14.86,14.85,14.85,257600.0,14.039,14.0485,14.039,14.039,257600.0
2014-08-20 11:30:00,14.85,14.87,14.85,14.87,662400.0,14.039,14.0579,14.039,14.0579,662400.0
2014-08-20 11:40:00,14.87,14.87,14.86,14.86,296000.0,14.0579,14.0579,14.0485,14.0485,296000.0
2014-08-20 11:50:00,14.86,14.86,14.85,14.86,508800.0,14.0485,14.0485,14.039,14.0485,508800.0
2014-08-20 12:00:00,14.86,14.86,14.85,14.86,318400.0,14.0485,14.0485,14.039,14.0485,318400.0
2014-08-20 12:10:00,14.86,14.86,14.85,14.85,357600.0,14.0485,14.0485,14.039,14.039,357600.0
2014-08-20 12:20:00,14.85,14.86,14.85,14.86,558400.0,14.039,14.0485,14.039,14.0485,558400.0
2014-08-20 12:30:00,14.86,14.86,14.85,14.86,156800.0,14.0485,14.0485,14.039,14.0485,156800.0
2014-08-20 12:40:00,14.86,14.86,14.85,14.86,104000.0,14.0485,14.0485,14.039,14.0485,104000.0
2014-08-20 12:50:00,14.86,14.86,14.85,14.86,303200.0,14.0485,14.0485,14.039,14.0485,303200.0
2014-08-20 13:00:00,14.86,14.87,14.86,14.87,94400.0,14.0485,14.0579,14.0485,14.0579,94400.0
2014-08-20 13:10:00,14.87,14.88,14.86,14.88,670400.0,14.0579,14.0674,14.0485,14.0674,670400.0
2014-08-20 13:20:00,14.89,14.89,14.88,14.88,681600.0,14.0768,14.0768,14.0674,14.0674,681600.0
2014-08-20 13:30:00,14.88,14.89,14.87,14.88,356000.0,14.0674,14.0768,14.0579,14.0674,356000.0
2014-08-20 13:40:00,14.88,14.9,14.87,14.87,632000.0,14.0674,14.0863,14.0579,14.0579,632000.0
2014-08-20 13:50:00,14.87,14.87,14.87,14.87,154400.0,14.0579,14.0579,14.0579,14.0579,154400.0
2014-08-20 14:00:00,14.87,14.87,14.79,14.83,3408000.0,14.0579,14.0579,13.9823,14.0201,3408000.0
2014-08-20 14:10:00,14.82,14.85,14.8,14.82,1612800.0,14.0107,14.039,13.9917,14.0107,1612800.0
2014-08-20 14:20:00,14.82,14.86,14.82,14.85,1487200.0,14.0107,14.0485,14.0107,14.039,1487200.0
2014-08-20 14:30:00,14.85,14.89,14.85,14.88,867200.0,14.039,14.0768,14.039,14.0674,867200.0
2014-08-20 14:40:00,14.88,14.89,14.86,14.89,814400.0,14.0674,14.0768,14.0485,14.0768,814400.0
2014-08-20 14:50:00,14.89,14.9,14.89,14.9,968800.0,14.0768,14.0863,14.0768,14.0863,968800.0
2014-08-20 15:00:00,14.9,14.92,14.9,14.92,854400.0,14.0863,14.1052,14.0863,14.1052,854400.0
2014-08-20 15:10:00,14.92,14.93,14.9,14.92,750400.0,14.1052,14.1146,14.0863,14.1052,750400.0
2014-08-20 15:20:00,14.92,14.93,14.91,14.92,495200.0,14.1052,14.1146,14.0957,14.1052,495200.0
2014-08-20 15:30:00,14.92,14.92,14.91,14.92,593600.0,14.1052,14.1052,14.0957,14.1052,593600.0
2014-08-20 15:40:00,14.92,14.93,14.92,14.92,635200.0,14.1052,14.1146,14.1052,14.1052,635200.0
2014-08-20 15:50:00,14.92,14.92,14.89,14.9,978400.0,14.1052,14.1052,14.0768,14.0863,978400.0
2014-08-21 09:30:00,14.93,14.94,14.9,14.92,479200.0,14.1146,14.1241,14.0863,14.1052,479200.0
2014-08-21 09:40:00,14.92,14.95,14.92,14.95,789600.0,14.1052,14.1336,14.1052,14.1336,789600.0
2014-08-21 09:50:00,14.95,14.97,14.95,14.96,652800.0,14.1336,14.1525,14.1336,14.143,652800.0
2014-08-21 10:00:00,14.97,14.98,14.91,14.91,1317600.0,14.1525,14.1619,14.0957,14.0957,1317600.0
2014-08-21 10:10:00,14.91,14.95,14.9,14.95,1286400.0,14.0957,14.1336,14.0863,14.1336,1286400.0
2014-08-21 10:20:00,14.95,14.96,14.94,14.95,940000.0,14.1336,14.143,14.1241,14.1336,940000.0
2014-08-21 10:30:00,14.95,14.99,14.95,14.98,1496800.0,14.1336,14.1714,14.1336,14.1619,1496800.0
2014-08-21 10:40:00,14.98,14.99,14.97,14.97,558400.0,14.1619,14.1714,14.1525,14.1525,558400.0
2014-08-21 10:50:00,14.97,14.99,14.97,14.97,570400.0,14.1525,14.1714,14.1525,14.1525,570400.0
2014-08-21 11:00:00,14.97,14.99,14.97,14.98,700000.0,14.1525,14.1714,14.1525,14.1619,700000.0
2014-08-21 11:10:00,14.98,14.99,14.98,14.99,431200.0,14.1619,14.1714,14.1619,14.1714,431200.0
2014-08-21 11:20:00,14.99,14.99,14.97,14.97,412000.0,14.1714,14.1714,14.1525,14.1525,412000.0
2014-08-21 11:30:00,14.97,14.98,14.97,14.97,495200.0,14.1525,14.1619,14.1525,14.1525,495200.0
2014-08-21 11:40:00,14.97,14.98,14.96,14.96,537600.0,14.1525,14.1619,14.143,14.143,537600.0
2014-08-21 11:50:00,14.96,14.97,14.96,14.96,572000.0,14.143,14.1525,14.143,14.143,572000.0
2014-08-21 12:00:00,14.96,14.97,14.96,14.96,400800.0,14.143,14.1525,14.143,14.143,400800.0
2014-08-21 12:10:00,14.96,14.98,14.96,14.98,445600.0,14.143,14.1619,14.143,14.1619,445600.0
2014-08-21 12:20:00,14.97,14.98,14.96,14.97,324000.0,14.1525,14.1619,14.143,14.1525,324000.0
2014-08-21 12:30:00,14.97,14.98,14.96,14.98,276800.0,14.1525,14.1619,14.143,14.1619,276800.0
2014-08-21 12:40:00,14.98,14.98,14.97,14.97,288800.0,14.1619,14.1619,14.1525,14.1525,288800.0
2014-08-21 12:50:00,14.97,14.98,14.97,14.97,181600.0,14.1525,14.1619,14.1525,14.1525,181600.0
2014-08-21 13:00:00,14.97,14.99,14.97,14.99,308000.0,14.1525,14.1714,14.1525,14.1714,308000.0
2014-08-21 13:10:00,14.99,15.01,14.98,15.0,580800.0,14.1714,14.1903,14.1619,14.1808,580800.0
2014-08-21 13:20:00,15.0,15.01,15.0,15.01,332800.0,14.1808,14.1903,14.1808,14.1903,332800.0
2014-08-21 13:30:00,15.01,15.01,14.99,15.0,320800.0,14.1903,14.1903,14.1714,14.1808,320800.0
2014-08-21 13:40:00,15.0,15.01,15.0,15.0,195200.0,14.1808,14.1903,14.1808,14.1808,195200.0
2014-08-21 13:50:00,15.0,15.0,14.99,15.0,431200.0,14.1808,14.1808,14.1714,14.1808,431200.0
2014-08-21 14:00:00,14.99,15.0,14.99,14.99,354400.0,14.1714,14.1808,14.1714,14.1714,354400.0
2014-08-21 14:10:00,14.99,15.0,14.99,14.99,615200.0,14.1714,14.1808,14.1714,14.1714,615200.0
2014-08-21 14:20:00,14.99,15.01,14.99,15.0,306400.0,14.1714,14.1903,14.1714,14.1808,306400.0
2014-08-21 14:30:00,15.0,15.0,15.0,15.0,156000.0,14.1808,14.1808,14.1808,14.1808,156000.0
2014-08-21 14:40:00,15.0,15.01,15.0,15.0,324000.0,14.1808,14.1903,14.1808,14.1808,324000.0
2014-08-21 14:50:00,15.01,15.02,15.01,15.01,693600.0,14.1903,14.1997,14.1903,14.1903,693600.0
2014-08-21 15:00:00,15.01,15.02,15.01,15.01,248000.0,14.1903,14.1997,14.1903,14.1903,248000.0
2014-08-21 15:10:00,15.01,15.02,15.01,15.01,508800.0,14.1903,14.1997,14.1903,14.1903,508800.0
2014-08-21 15:20:00,15.01,15.01,15.01,15.01,288800.0,14.1903,14.1903,14.1903,14.1903,288800.0
2014-08-21 15:30:00,15.01,15.01,14.99,14.99,462400.0,14.1903,14.1903,14.1714,14.1714,462400.0
2014-08-21 15:40:00,15.0,15.01,15.0,15.0,428800.0,14.1808,14.1903,14.1808,14.1808,428800.0
2014-08-21 15:50:00,15.0,15.0,14.98,14.99,1252000.0,14.1808,14.1808,14.1619,14.1714,1252000.0
2014-08-22 09:30:00,14.96,14.98,14.93,14.95,986400.0,14.143,14.1619,14.1146,14.1336,986400.0
2014-08-22 09:40:00,14.95,14.95,14.91,14.93,1089600.0,14.1336,14.1336,14.0957,14.1146,1089600.0
2014-08-22 09:50:00,14.93,14.96,14.93,14.96,652800.0,14.1146,14.143,14.1146,14.143,652800.0
2014-08-22 10:00:00,14.96,15.01,14.92,15.0,3072000.0,14.143,14.1903,14.1052,14.1808,3072000.0
2014-08-22 10:10:00,15.0,15.02,14.96,14.97,1816000.0,14.1808,14.1997,14.143,14.1525,1816000.0
2014-08-22 10:20:00,14.97,14.99,14.96,14.98,1571200.0,14.1525,14.1714,14.143,14.1619,1571200.0
2014-08-22 10:30:00,14.98,15.01,14.95,14.96,1657600.0,14.1619,14.1903,14.1336,14.143,1657600.0
2014-08-22 10:40:00,14.96,14.97,14.94,14.96,1384800.0,14.143,14.1525,14.1241,14.143,1384800.0
2014-08-22 10:50:00,14.96,14.96,14.88,14.9,2362400.0,14.143,14.143,14.0674,14.0863,2362400.0
2014-08-22 11:00:00,14.89,14.94,14.87,14.93,2359200.0,14.0768,14.1241,14.0579,14.1146,2359200.0
2014-08-22 11:10:00,14.93,14.95,14.92,14.93,783200.0,14.1146,14.1336,14.1052,14.1146,783200.0
2014-08-22 11:20:00,14.93,14.97,14.92,14.96,1143200.0,14.1146,14.1525,14.1052,14.143,1143200.0
2014-08-22 11:30:00,14.96,14.97,14.93,14.94,908800.0,14.143,14.1525,14.1146,14.1241,908800.0
2014-08-22 11:40:00,14.93,14.95,14.93,14.93,478400.0,14.1146,14.1336,14.1146,14.1146,478400.0
2014-08-22 11:50:00,14.94,14.96,14.94,14.95,644000.0,14.1241,14.143,14.1241,14.1336,644000.0
2014-08-22 12:00:00,14.95,14.96,14.94,14.95,619200.0,14.1336,14.143,14.1241,14.1336,619200.0
2014-08-22 12:10:00,14.95,14.96,14.94,14.96,540800.0,14.1336,14.143,14.1241,14.143,540800.0
2014-08-22 12:20:00,14.96,14.99,14.96,14.99,943200.0,14.143,14.1714,14.143,14.1714,943200.0
2014-08-22 12:30:00,14.99,14.99,14.97,14.98,364000.0,14.1714,14.1714,14.1525,14.1619,364000.0
2014-08-22 12:40:00,14.98,14.98,14.97,14.98,418400.0,14.1619,14.1619,14.1525,14.1619,418400.0
2014-08-22 12:50:00,14.98,14.98,14.97,14.97,367200.0,14.1619,14.1619,14.1525,14.1525,367200.0
2014-08-22 13:00:00,14.97,14.98,14.97,14.97,262400.0,14.1525,14.1619,14.1525,14.1525,262400.0
2014-08-22 13:10:00,14.97,14.98,14.97,14.98,168800.0,14.1525,14.1619,14.1525,14.1619,168800.0
2014-08-22 13:20:00,14.97,14.99,14.97,14.98,611200.0,14.1525,14.1714,14.1525,14.1619,611200.0
2014-08-22 13:30:00,14.98,14.99,14.98,14.98,594400.0,14.1619,14.1714,14.1619,14.1619,594400.0
2014-08-22 13:40:00,14.98,14.99,14.98,14.99,236800.0,14.1619,14.1714,14.1619,14.1714,236800.0
2014-08-22 13:50:00,14.99,14.99,14.97,14.98,431200.0,14.1714,14.1714,14.1525,14.1619,431200.0
2014-08-22 14:00:00,14.98,14.98,14.95,14.96,555200.0,14.1619,14.1619,14.1336,14.143,555200.0
2014-08-22 14:10:00,14.96,14.97,14.95,14.96,590400.0,14.143,14.1525,14.1336,14.143,590400.0
2014-08-22 14:20:00,14.96,14.97,14.95,14.95,223200.0,14.143,14.1525,14.1336,14.1336,223200.0
2014-08-22 14:30:00,14.95,14.95,14.92,14.93,1068800.0,14.1336,14.1336,14.1052,14.1146,1068800.0
2014-08-22 14:40:00,14.93,14.96,14.93,14.94,713600.0,14.1146,14.143,14.1146,14.1241,713600.0
2014-08-22 14:50:00,14.95,14.96,14.95,14.95,807200.0,14.1336,14.143,14.1336,14.1336,807200.0
2014-08-22 15:00:00,14.95,14.98,14.95,14.98,639200.0,14.1336,14.1619,14.1336,14.1619,639200.0
2014-08-22 15:10:00,14.99,14.99,14.98,14.98,675200.0,14.1714,14.1714,14.1619,14.1619,675200.0
2014-08-22 15:20:00,14.98,14.98,14.96,14.97,540800.0,14.1619,14.1619,14.143,14.1525,540800.0
2014-08-22 15:30:00,14.97,14.97,14.94,14.95,864800.0,14.1525,14.1525,14.1241,14.1336,864800.0
2014-08-22 15:40:00,14.95,14.96,14.92,14.93,1404800.0,14.1336,14.143,14.1052,14.1146,1404800.0
2014-08-22 15:50:00,14.93,14.94,14.93,14.93,1441600.0,14.1146,14.1241,14.1146,14.1146,1441600.0
2014-08-25 09:30:00,15.08,15.09,15.05,15.06,1077600.0,14.2565,14.2659,14.2281,14.2375,1077600.0
2014-08-25 09:40:00,15.06,15.08,15.05,15.08,766400.0,14.2375,14.2565,14.2281,14.2565,766400.0
2014-08-25 09:50:00,15.08,15.11,15.08,15.1,1132000.0,14.2565,14.2848,14.2565,14.2754,1132000.0
2014-08-25 10:00:00,15.1,15.11,15.09,15.11,939200.0,14.2754,14.2848,14.2659,14.2848,939200.0
2014-08-25 10:10:00,15.11,15.11,15.09,15.09,831200.0,14.2848,14.2848,14.2659,14.2659,831200.0
2014-08-25 10:20:00,15.09,15.1,15.08,15.09,713600.0,14.2659,14.2754,14.2565,14.2659,713600.0
2014-08-25 10:30:00,15.09,15.11,15.09,15.11,749600.0,14.2659,14.2848,14.2659,14.2848,749600.0
2014-08-25 10:40:00,15.11,15.13,15.1,15.11,1785600.0,14.2848,14.3037,14.2754,14.2848,1785600.0
2014-08-25 10:50:00,15.11,15.14,15.11,15.13,962400.0,14.2848,14.3132,14.2848,14.3037,962400.0
2014-08-25 11:00:00,15.13,15.14,15.12,15.13,561600.0,14.3037,14.3132,14.2943,14.3037,561600.0
2014-08-25 11:10:00,15.13,15.13,15.12,15.12,733600.0,14.3037,14.3037,14.2943,14.2943,733600.0
2014-08-25 11:20:00,15.12,15.13,15.12,15.13,462400.0,14.2943,14.3037,14.2943,14.3037,462400.0
2014-08-25 11:30:00,15.13,15.14,15.12,15.13,506400.0,14.3037,14.3132,14.2943,14.3037,506400.0
2014-08-25 11:40:00,15.13,15.14,15.13,15.13,324800.0,14.3037,14.3132,14.3037,14.3037,324800.0
2014-08-25 11:50:00,15.13,15.13,15.13,15.13,102400.0,14.3037,14.3037,14.3037,14.3037,102400.0
2014-08-25 12:00:00,15.13,15.13,15.1,15.11,567200.0,14.3037,14.3037,14.2754,14.2848,567200.0
2014-08-25 12:10:00,15.11,15.12,15.1,15.1,571200.0,14.2848,14.2943,14.2754,14.2754,571200.0
2014-08-25 12:20:00,15.1,15.1,15.07,15.08,972800.0,14.2754,14.2754,14.247,14.2565,972800.0
2014-08-25 12:30:00,15.08,15.08,15.06,15.07,1300000.0,14.2565,14.2565,14.2375,14.247,1300000.0
2014-08-25 12:40:00,15.07,15.08,15.06,15.08,619200.0,14.247,14.2565,14.2375,14.2565,619200.0
2014-08-25 12:50:00,15.07,15.08,15.05,15.06,568800.0,14.247,14.2565,14.2281,14.2375,568800.0
2014-08-25 13:00:00,15.06,15.06,15.04,15.05,937600.0,14.2375,14.2375,14.2186,14.2281,937600.0
2014-08-25 13:10:00,15.05,15.07,15.05,15.06,682400.0,14.2281,14.247,14.2281,14.2375,682400.0
2014-08-25 13:20:00,15.06,15.08,15.06,15.08,397600.0,14.2375,14.2565,14.2375,14.2565,397600.0
2014-08-25 13:30:00,15.08,15.08,15.07,15.08,368000.0,14.2565,14.2565,14.247,14.2565,368000.0
2014-08-25 13:40:00,15.08,15.09,15.08,15.08,338400.0,14.2565,14.2659,14.2565,14.2565,338400.0
2014-08-25 13:50:00,15.08,15.1,15.08,15.08,447200.0,14.2565,14.2754,14.2565,14.2565,447200.0
2014-08-25 14:00:00,15.09,15.09,15.07,15.08,408000.0,14.2659,14.2659,14.247,14.2565,408000.0
2014-08-25 14:10:00,15.08,15.09,15.08,15.08,196800.0,14.2565,14.2659,14.2565,14.2565,196800.0
2014-08-25 14:20:00,15.08,15.09,15.06,15.07,514400.0,14.2565,14.2659,14.2375,14.247,514400.0
2014-08-25 14:30:00,15.07,15.08,15.06,15.07,313600.0,14.247,14.2565,14.2375,14.247,313600.0
2014-08-25 14:40:00,15.07,15.08,15.06,15.07,268000.0,14.247,14.2565,14.2375,14.247,268000.0
2014-08-25 14:50:00,15.07,15.09,15.07,15.08,445600.0,14.247,14.2659,14.247,14.2565,445600.0
2014-08-25 15:00:00,15.08,15.09,15.08,15.08,231200.0,14.2565,14.2659,14.2565,14.2565,231200.0
2014-08-25 15:10:00,15.08,15.09,15.07,15.08,428800.0,14.2565,14.2659,14.247,14.2565,428800.0
2014-08-25 15:20:00,15.08,15.09,15.07,15.07,382400.0,14.2565,14.2659,14.247,14.247,382400.0
2014-08-25 15:30:00,15.07,15.09,15.07,15.09,438400.0,14.247,14.2659,14.247,14.2659,438400.0
2014-08-25 15:40:00,15.09,15.09,15.09,15.09,376800.0,14.2659,14.2659,14.2659,14.2659,376800.0
2014-08-25 15:50:00,15.09,15.09,15.08,15.09,1423200.0,14.2659,14.2659,14.2565,14.2659,1423200.0
2014-08-26 09:30:00,15.11,15.14,15.1,15.12,1110400.0,14.2848,14.3132,14.2754,14.2943,1110400.0
2014-08-26 09:40:00,15.12,15.14,15.11,15.14,619200.0,14.2943,14.3132,14.2848,14.3132,619200.0
2014-08-26 09:50:00,15.14,15.15,15.13,15.13,541600.0,14.3132,14.3226,14.3037,14.3037,541600.0
2014-08-26 10:00:00,15.13,15.15,15.11,15.12,1025600.0,14.3037,14.3226,14.2848,14.2943,1025600.0
2014-08-26 10:10:00,15.12,15.14,15.12,15.13,376000.0,14.2943,14.3132,14.2943,14.3037,376000.0
2014-08-26 10:20:00,15.13,15.14,15.12,15.14,340000.0,14.3037,14.3132,14.2943,14.3132,340000.0
2014-08-26 10:30:00,15.14,15.15,15.13,15.14,566400.0,14.3132,14.3226,14.3037,14.3132,566400.0
2014-08-26 10:40:00,15.14,15.17,15.14,15.16,767200.0,14.3132,14.3415,14.3132,14.3321,767200.0
2014-08-26 10:50:00,15.16,15.17,15.16,15.17,461600.0,14.3321,14.3415,14.3321,14.3415,461600.0
2014-08-26 11:00:00,15.18,15.18,15.17,15.18,438400.0,14.351,14.351,14.3415,14.351,438400.0
2014-08-26 11:10:00,15.18,15.18,15.17,15.18,376000.0,14.351,14.351,14.3415,14.351,376000.0
2014-08-26 11:20:00,15.18,15.19,15.17,15.18,457600.0,14.351,14.3605,14.3415,14.351,457600.0
2014-08-26 11:30:00,15.18,15.18,15.16,15.16,384000.0,14.351,14.351,14.3321,14.3321,384000.0
2014-08-26 11:40:00,15.16,15.17,15.16,15.17,116800.0,14.3321,14.3415,14.3321,14.3415,116800.0
2014-08-26 11:50:00,15.17,15.17,15.14,15.15,602400.0,14.3415,14.3415,14.3132,14.3226,602400.0
2014-08-26 12:00:00,15.15,15.15,15.14,15.15,704000.0,14.3226,14.3226,14.3132,14.3226,704000.0
2014-08-26 12:10:00,15.15,15.15,15.14,15.15,336000.0,14.3226,14.3226,14.3132,14.3226,336000.0
2014-08-26 12:20:00,15.15,15.16,15.14,15.14,543200.0,14.3226,14.3321,14.3132,14.3132,543200.0
2014-08-26 12:30:00,15.14,15.15,15.14,15.15,372800.0,14.3132,14.3226,14.3132,14.3226,372800.0
2014-08-26 12:40:00,15.15,15.15,15.13,15.13,482400.0,14.3226,14.3226,14.3037,14.3037,482400.0
2014-08-26 12:50:00,15.13,15.13,15.12,15.13,192000.0,14.3037,14.3037,14.2943,14.3037,192000.0
2014-08-26 13:00:00,15.13,15.13,15.11,15.11,388800.0,14.3037,14.3037,14.2848,14.2848,388800.0
2014-08-26 13:10:00,15.11,15.13,15.11,15.13,352000.0,14.2848,14.3037,14.2848,14.3037,352000.0
2014-08-26 13:20:00,15.13,15.14,15.13,15.14,322400.0,14.3037,14.3132,14.3037,14.3132,322400.0
2014-08-26 13:30:00,15.14,15.14,15.13,15.14,201600.0,14.3132,14.3132,14.3037,14.3132,201600.0
2014-08-26 13:40:00,15.14,15.14,15.13,15.13,204000.0,14.3132,14.3132,14.3037,14.3037,204000.0
2014-08-26 13:50:00,15.13,15.14,15.12,15.14,533600.0,14.3037,14.3132,14.2943,14.3132,533600.0
2014-08-26 14:00:00,15.14,15.15,15.14,15.14,368000.0,14.3132,14.3226,14.3132,14.3132,368000.0
2014-08-26 14:10:00,15.14,15.15,15.14,15.14,169600.0,14.3132,14.3226,14.3132,14.3132,169600.0
2014-08-26 14:20:00,15.14,15.14,15.14,15.14,161600.0,14.3132,14.3132,14.3132,14.3132,161600.0
2014-08-26 14:30:00,15.14,15.14,15.13,15.13,181600.0,14.3132,14.3132,14.3037,14.3037,181600.0
2014-08-26 14:40:00,15.13,15.14,15.13,15.14,203200.0,14.3037,14.3132,14.3037,14.3132,203200.0
2014-08-26 14:50:00,15.14,15.15,15.14,15.14,168000.0,14.3132,14.3226,14.3132,14.3132,168000.0
2014-08-26 15:00:00,15.14,15.14,15.13,15.13,131200.0,14.3132,14.3132,14.3037,14.3037,131200.0
2014-08-26 15:10:00,15.13,15.14,15.13,15.13,179200.0,14.3037,14.3132,14.3037,14.3037,179200.0
2014-08-26 15:20:00,15.13,15.13,15.11,15.12,488800.0,14.3037,14.3037,14.2848,14.2943,488800.0
2014-08-26 15:30:00,15.12,15.12,15.11,15.12,466400.0,14.2943,14.2943,14.2848,14.2943,466400.0
2014-08-26 15:40:00,15.12,15.13,15.11,15.12,540000.0,14.2943,14.3037,14.2848,14.2943,540000.0
2014-08-26 15:50:00,15.12,15.13,15.1,15.11,1146400.0,14.2943,14.3037,14.2754,14.2848,1146400.0
2014-08-27 09:30:00,15.12,15.14,15.11,15.11,943200.0,14.2943,14.3132,14.2848,14.2848,943200.0
2014-08-27 09:40:00,15.11,15.12,15.09,15.1,941600.0,14.2848,14.2943,14.2659,14.2754,941600.0
2014-08-27 09:50:00,15.1,15.11,15.08,15.09,859200.0,14.2754,14.2848,14.2565,14.2659,859200.0
2014-08-27 10:00:00,15.09,15.1,15.08,15.09,757600.0,14.2659,14.2754,14.2565,14.2659,757600.0
2014-08-27 10:10:00,15.09,15.1,15.07,15.08,1133600.0,14.2659,14.2754,14.247,14.2565,1133600.0
2014-08-27 10:20:00,15.08,15.1,15.08,15.08,837600.0,14.2565,14.2754,14.2565,14.2565,837600.0
2014-08-27 10:30:00,15.08,15.09,15.08,15.09,528000.0,14.2565,14.2659,14.2565,14.2659,528000.0
2014-08-27 10:40:00,15.09,15.11,15.08,15.11,754400.0,14.2659,14.2848,14.2565,14.2848,754400.0
2014-08-27 10:50:00,15.11,15.12,15.11,15.11,392000.0,14.2848,14.2943,14.2848,14.2848,392000.0
2014-08-27 11:00:00,15.12,15.13,15.12,15.12,459200.0,14.2943,14.3037,14.2943,14.2943,459200.0
2014-08-27 11:10:00,15.12,15.13,15.12,15.13,331200.0,14.2943,14.3037,14.2943,14.3037,331200.0
2014-08-27 11:20:00,15.13,15.13,15.12,15.12,387200.0,14.3037,14.3037,14.2943,14.2943,387200.0
2014-08-27 11:30:00,15.11,15.12,15.1,15.11,421600.0,14.2848,14.2943,14.2754,14.2848,421600.0
2014-08-27 11:40:00,15.11,15.13,15.11,15.12,252800.0,14.2848,14.3037,14.2848,14.2943,252800.0
2014-08-27 11:50:00,15.12,15.13,15.12,15.12,208000.0,14.2943,14.3037,14.2943,14.2943,208000.0
2014-08-27 12:00:00,15.12,15.13,15.1,15.1,263200.0,14.2943,14.3037,14.2754,14.2754,263200.0
2014-08-27 12:10:00,15.1,15.11,15.09,15.1,255200.0,14.2754,14.2848,14.2659,14.2754,255200.0
2014-08-27 12:20:00,15.1,15.11,15.1,15.11,130400.0,14.2754,14.2848,14.2754,14.2848,130400.0
2014-08-27 12:30:00,15.11,15.11,15.1,15.11,194400.0,14.2848,14.2848,14.2754,14.2848,194400.0
2014-08-27 12:40:00,15.11,15.12,15.11,15.12,230400.0,14.2848,14.2943,14.2848,14.2943,230400.0
2014-08-27 12:50:00,15.12,15.12,15.11,15.12,160000.0,14.2943,14.2943,14.2848,14.2943,160000.0
2014-08-27 13:00:00,15.12,15.12,15.11,15.11,119200.0,14.2943,14.2943,14.2848,14.2848,119200.0
2014-08-27 13:10:00,15.11,15.12,15.11,15.11,62400.0,14.2848,14.2943,14.2848,14.2848,62400.0
2014-08-27 13:20:00,15.11,15.12,15.11,15.11,154400.0,14.2848,14.2943,14.2848,14.2848,154400.0
2014-08-27 13:30:00,15.12,15.12,15.11,15.11,48000.0,14.2943,14.2943,14.2848,14.2848,48000.0
2014-08-27 13:40:00,15.11,15.12,15.11,15.11,159200.0,14.2848,14.2943,14.2848,14.2848,159200.0
2014-08-27 13:50:00,15.11,15.11,15.11,15.11,124000.0,14.2848,14.2848,14.2848,14.2848,124000.0
2014-08-27 14:00:00,15.11,15.11,15.11,15.11,153600.0,14.2848,14.2848,14.2848,14.2848,153600.0
2014-08-27 14:10:00,15.11,15.12,15.11,15.11,105600.0,14.2848,14.2943,14.2848,14.2848,105600.0
2014-08-27 14:20:00,15.11,15.11,15.11,15.11,70400.0,14.2848,14.2848,14.2848,14.2848,70400.0
2014-08-27 14:30:00,15.11,15.11,15.11,15.11,59200.0,14.2848,14.2848,14.2848,14.2848,59200.0
2014-08-27 14:40:00,15.11,15.11,15.09,15.09,243200.0,14.2848,14.2848,14.2659,14.2659,243200.0
2014-08-27 14:50:00,15.09,15.1,15.06,15.06,765600.0,14.2659,14.2754,14.2375,14.2375,765600.0
2014-08-27 15:00:00,15.06,15.07,15.05,15.07,548800.0,14.2375,14.247,14.2281,14.247,548800.0
2014-08-27 15:10:00,15.07,15.08,15.06,15.08,159200.0,14.247,14.2565,14.2375,14.2565,159200.0
2014-08-27 15:20:00,15.08,15.09,15.07,15.08,734400.0,14.2565,14.2659,14.247,14.2565,734400.0
2014-08-27 15:30:00,15.08,15.1,15.08,15.09,572800.0,14.2565,14.2754,14.2565,14.2659,572800.0
2014-08-27 15:40:00,15.09,15.1,15.09,15.09,540800.0,14.2659,14.2754,14.2659,14.2659,540800.0
2014-08-27 15:50:00,15.1,15.11,15.1,15.1,517600.0,14.2754,14.2848,14.2754,14.2754,517600.0
2014-08-28 09:30:00,14.99,15.01,14.97,14.98,1929600.0,14.1714,14.1903,14.1525,14.1619,1929600.0
2014-08-28 09:40:00,14.98,15.0,14.97,15.0,1012800.0,14.1619,14.1808,14.1525,14.1808,1012800.0
2014-08-28 09:50:00,15.0,15.04,15.0,15.03,737600.0,14.1808,14.2186,14.1808,14.2092,737600.0
2014-08-28 10:00:00,15.03,15.05,15.02,15.04,1073600.0,14.2092,14.2281,14.1997,14.2186,1073600.0
2014-08-28 10:10:00,15.04,15.04,14.99,15.0,1488000.0,14.2186,14.2186,14.1714,14.1808,1488000.0
2014-08-28 10:20:00,15.0,15.03,14.99,15.03,900800.0,14.1808,14.2092,14.1714,14.2092,900800.0
2014-08-28 10:30:00,15.03,15.03,15.01,15.01,748000.0,14.2092,14.2092,14.1903,14.1903,748000.0
2014-08-28 10:40:00,15.01,15.06,15.01,15.05,1027200.0,14.1903,14.2375,14.1903,14.2281,1027200.0
2014-08-28 10:50:00,15.05,15.06,15.04,15.05,591200.0,14.2281,14.2375,14.2186,14.2281,591200.0
2014-08-28 11:00:00,15.05,15.06,15.04,15.05,532000.0,14.2281,14.2375,14.2186,14.2281,532000.0
2014-08-28 11:10:00,15.05,15.06,15.03,15.04,743200.0,14.2281,14.2375,14.2092,14.2186,743200.0
2014-08-28 11:20:00,15.04,15.05,15.04,15.05,432000.0,14.2186,14.2281,14.2186,14.2281,432000.0
2014-08-28 11:30:00,15.05,15.06,15.04,15.06,699200.0,14.2281,14.2375,14.2186,14.2375,699200.0
2014-08-28 11:40:00,15.06,15.06,15.04,15.04,479200.0,14.2375,14.2375,14.2186,14.2186,479200.0
2014-08-28 11:50:00,15.04,15.06,15.04,15.06,404800.0,14.2186,14.2375,14.2186,14.2375,404800.0
2014-08-28 12:00:00,15.06,15.06,15.05,15.05,364800.0,14.2375,14.2375,14.2281,14.2281,364800.0
2014-08-28 12:10:00,15.05,15.08,15.05,15.08,572000.0,14.2281,14.2565,14.2281,14.2565,572000.0
2014-08-28 12:20:00,15.08,15.09,15.07,15.09,225600.0,14.2565,14.2659,14.247,14.2659,225600.0
2014-08-28 12:30:00,15.09,15.09,15.08,15.08,448800.0,14.2659,14.2659,14.2565,14.2565,448800.0
2014-08-28 12:40:00,15.08,15.1,15.08,15.09,332800.0,14.2565,14.2754,14.2565,14.2659,332800.0
2014-08-28 12:50:00,15.09,15.09,15.08,15.09,292800.0,14.2659,14.2659,14.2565,14.2659,292800.0
2014-08-28 13:00:00,15.09,15.09,15.08,15.09,352800.0,14.2659,14.2659,14.2565,14.2659,352800.0
2014-08-28 13:10:00,15.08,15.09,15.08,15.08,221600.0,14.2565,14.2659,14.2565,14.2565,221600.0
2014-08-28 13:20:00,15.08,15.08,15.07,15.08,216000.0,14.2565,14.2565,14.247,14.2565,216000.0
2014-08-28 13:30:00,15.08,15.09,15.07,15.08,233600.0,14.2565,14.2659,14.247,14.2565,233600.0
2014-08-28 13:40:00,15.08,15.09,15.08,15.09,233600.0,14.2565,14.2659,14.2565,14.2659,233600.0
2014-08-28 13:50:00,15.09,15.09,15.08,15.09,206400.0,14.2659,14.2659,14.2565,14.2659,206400.0
2014-08-28 14:00:00,15.08,15.09,15.08,15.08,280800.0,14.2565,14.2659,14.2565,14.2565,280800.0
2014-08-28 14:10:00,15.08,15.09,15.08,15.09,473600.0,14.2565,14.2659,14.2565,14.2659,473600.0
2014-08-28 14:20:00,15.08,15.08,15.07,15.08,278400.0,14.2565,14.2565,14.247,14.2565,278400.0
2014-08-28 14:30:00,15.08,15.09,15.08,15.09,392000.0,14.2565,14.2659,14.2565,14.2659,392000.0
2014-08-28 14:40:00,15.09,15.09,15.07,15.07,246400.0,14.2659,14.2659,14.247,14.247,246400.0
2014-08-28 14:50:00,15.07,15.08,15.07,15.07,342400.0,14.247,14.2565,14.247,14.247,342400.0
2014-08-28 15:00:00,15.07,15.08,15.06,15.07,298400.0,14.247,14.2565,14.2375,14.247,298400.0
2014-08-28 15:10:00,15.06,15.08,15.06,15.08,556800.0,14.2375,14.2565,14.2375,14.2565,556800.0
2014-08-28 15:20:00,15.08,15.08,15.08,15.08,288800.0,14.2565,14.2565,14.2565,14.2565,288800.0
2014-08-28 15:30:00,15.08,15.09,15.08,15.09,338400.0,14.2565,14.2659,14.2565,14.2659,338400.0
2014-08-28 15:40:00,15.08,15.09,15.07,15.07,589600.0,14.2565,14.2659,14.247,14.247,589600.0
2014-08-28 15:50:00,15.07,15.08,15.05,15.08,1159200.0,14.247,14.2565,14.2281,14.2565,1159200.0
2014-08-29 09:30:00,15.13,15.14,15.11,15.12,1243200.0,14.3037,14.3132,14.2848,14.2943,1243200.0
2014-08-29 09:40:00,15.11,15.13,15.08,15.08,1318400.0,14.2848,14.3037,14.2565,14.2565,1318400.0
2014-08-29 09:50:00,15.08,15.09,15.06,15.08,1013600.0,14.2565,14.2659,14.2375,14.2565,1013600.0
2014-08-29 10:00:00,15.08,15.09,15.05,15.06,861600.0,14.2565,14.2659,14.2281,14.2375,861600.0
2014-08-29 10:10:00,15.06,15.06,15.03,15.05,1322400.0,14.2375,14.2375,14.2092,14.2281,1322400.0
2014-08-29 10:20:00,15.06,15.06,15.04,15.05,1144000.0,14.2375,14.2375,14.2186,14.2281,1144000.0
2014-08-29 10:30:00,15.05,15.07,15.04,15.07,926400.0,14.2281,14.247,14.2186,14.247,926400.0
2014-08-29 10:40:00,15.06,15.08,15.06,15.08,636800.0,14.2375,14.2565,14.2375,14.2565,636800.0
2014-08-29 10:50:00,15.08,15.1,15.08,15.1,492800.0,14.2565,14.2754,14.2565,14.2754,492800.0
2014-08-29 11:00:00,15.1,15.11,15.1,15.11,558400.0,14.2754,14.2848,14.2754,14.2848,558400.0
2014-08-29 11:10:00,15.11,15.13,15.1,15.11,1035200.0,14.2848,14.3037,14.2754,14.2848,1035200.0
2014-08-29 11:20:00,15.11,15.13,15.11,15.13,502400.0,14.2848,14.3037,14.2848,14.3037,502400.0
2014-08-29 11:30:00,15.12,15.16,15.12,15.15,1012000.0,14.2943,14.3321,14.2943,14.3226,1012000.0
2014-08-29 11:40:00,15.15,15.16,15.15,15.15,268000.0,14.3226,14.3321,14.3226,14.3226,268000.0
2014-08-29 11:50:00,15.15,15.16,15.15,15.15,308000.0,14.3226,14.3321,14.3226,14.3226,308000.0
2014-08-29 12:00:00,15.15,15.17,15.14,15.15,705600.0,14.3226,14.3415,14.3132,14.3226,705600.0
2014-08-29 12:10:00,15.15,15.15,15.14,15.14,321600.0,14.3226,14.3226,14.3132,14.3132,321600.0
2014-08-29 12:20:00,15.14,15.14,15.13,15.13,362400.0,14.3132,14.3132,14.3037,14.3037,362400.0
2014-08-29 12:30:00,15.13,15.13,15.12,15.13,262400.0,14.3037,14.3037,14.2943,14.3037,262400.0
2014-08-29 12:40:00,15.13,15.13,15.12,15.13,344000.0,14.3037,14.3037,14.2943,14.3037,344000.0
2014-08-29 12:50:00,15.13,15.14,15.13,15.13,249600.0,14.3037,14.3132,14.3037,14.3037,249600.0
2014-08-29 13:00:00,15.13,15.14,15.13,15.14,267200.0,14.3037,14.3132,14.3037,14.3132,267200.0
2014-08-29 13:10:00,15.14,15.14,15.13,15.13,162400.0,14.3132,14.3132,14.3037,14.3037,162400.0
2014-08-29 13:20:00,15.13,15.13,15.11,15.12,370400.0,14.3037,14.3037,14.2848,14.2943,370400.0
2014-08-29 13:30:00,15.12,15.12,15.11,15.12,225600.0,14.2943,14.2943,14.2848,14.2943,225600.0
2014-08-29 13:40:00,15.12,15.13,15.12,15.12,119200.0,14.2943,14.3037,14.2943,14.2943,119200.0
2014-08-29 13:50:00,15.12,15.12,15.11,15.12,157600.0,14.2943,14.2943,14.2848,14.2943,157600.0
2014-08-29 14:00:00,15.12,15.13,15.12,15.13,340000.0,14.2943,14.3037,14.2943,14.3037,340000.0
2014-08-29 14:10:00,15.13,15.13,15.12,15.12,325600.0,14.3037,14.3037,14.2943,14.2943,325600.0
2014-08-29 14:20:00,15.12,15.13,15.12,15.13,698400.0,14.2943,14.3037,14.2943,14.3037,698400.0
2014-08-29 14:30:00,15.13,15.13,15.12,15.12,155200.0,14.3037,14.3037,14.2943,14.2943,155200.0
2014-08-29 14:40:00,15.12,15.12,15.11,15.11,159200.0,14.2943,14.2943,14.2848,14.2848,159200.0
2014-08-29 14:50:00,15.11,15.12,15.11,15.12,164800.0,14.2848,14.2943,14.2848,14.2943,164800.0
2014-08-29 15:00:00,15.12,15.12,15.1,15.1,406400.0,14.2943,14.2943,14.2754,14.2754,406400.0
2014-08-29 15:10:00,15.1,15.12,15.1,15.12,502400.0,14.2754,14.2943,14.2754,14.2943,502400.0
2014-08-29 15:20:00,15.12,15.12,15.11,15.11,244000.0,14.2943,14.2943,14.2848,14.2848,244000.0
2014-08-29 15:30:00,15.11,15.14,15.11,15.13,567200.0,14.2848,14.3132,14.2848,14.3037,567200.0
2014-08-29 15:40:00,15.13,15.15,15.13,15.15,853600.0,14.3037,14.3226,14.3037,14.3226,853600.0
2014-08-29 15:50:00,15.15,15.17,15.15,15.17,2144000.0,14.3226,14.3415,14.3226,14.3415,2144000.0
2014-09-02 09:30:00,15.21,15.21,15.15,15.16,1249600.0,14.3794,14.3794,14.3226,14.3321,1249600.0
2014-09-02 09:40:00,15.15,15.16,15.13,15.16,719200.0,14.3226,14.3321,14.3037,14.3321,719200.0
2014-09-02 09:50:00,15.16,15.18,15.14,15.16,765600.0,14.3321,14.351,14.3132,14.3321,765600.0
2014-09-02 10:00:00,15.16,15.17,15.13,15.15,1140800.0,14.3321,14.3415,14.3037,14.3226,1140800.0
2014-09-02 10:10:00,15.15,15.19,15.15,15.16,769600.0,14.3226,14.3605,14.3226,14.3321,769600.0
2014-09-02 10:20:00,15.16,15.18,15.15,15.17,458400.0,14.3321,14.351,14.3226,14.3415,458400.0
2014-09-02 10:30:00,15.17,15.18,15.16,15.17,416000.0,14.3415,14.351,14.3321,14.3415,416000.0
2014-09-02 10:40:00,15.17,15.2,15.17,15.19,943200.0,14.3415,14.3699,14.3415,14.3605,943200.0
2014-09-02 10:50:00,15.19,15.2,15.18,15.2,550400.0,14.3605,14.3699,14.351,14.3699,550400.0
2014-09-02 11:00:00,15.2,15.2,15.18,15.19,748000.0,14.3699,14.3699,14.351,14.3605,748000.0
2014-09-02 11:10:00,15.19,15.19,15.14,15.14,804800.0,14.3605,14.3605,14.3132,14.3132,804800.0
2014-09-02 11:20:00,15.14,15.15,15.13,15.14,768000.0,14.3132,14.3226,14.3037,14.3132,768000.0
2014-09-02 11:30:00,15.14,15.15,15.14,15.15,613600.0,14.3132,14.3226,14.3132,14.3226,613600.0
2014-09-02 11:40:00,15.15,15.15,15.11,15.11,1009600.0,14.3226,14.3226,14.2848,14.2848,1009600.0
2014-09-02 11:50:00,15.11,15.11,15.09,15.1,1115200.0,14.2848,14.2848,14.2659,14.2754,1115200.0
2014-09-02 12:00:00,15.1,15.11,15.09,15.1,1387200.0,14.2754,14.2848,14.2659,14.2754,1387200.0
2014-09-02 12:10:00,15.1,15.12,15.1,15.12,562400.0,14.2754,14.2943,14.2754,14.2943,562400.0
2014-09-02 12:20:00,15.12,15.12,15.12,15.12,324000.0,14.2943,14.2943,14.2943,14.2943,324000.0
2014-09-02 12:30:00,15.12,15.12,15.07,15.07,808000.0,14.2943,14.2943,14.247,14.247,808000.0
2014-09-02 12:40:00,15.08,15.08,15.05,15.07,1154400.0,14.2565,14.2565,14.2281,14.247,1154400.0
2014-09-02 12:50:00,15.07,15.07,15.05,15.05,408800.0,14.247,14.247,14.2281,14.2281,408800.0
2014-09-02 13:00:00,15.05,15.06,15.04,15.06,765600.0,14.2281,14.2375,14.2186,14.2375,765600.0
2014-09-02 13:10:00,15.06,15.07,15.06,15.06,597600.0,14.2375,14.247,14.2375,14.2375,597600.0
2014-09-02 13:20:00,15.06,15.07,15.05,15.05,484000.0,14.2375,14.247,14.2281,14.2281,484000.0
2014-09-02 13:30:00,15.05,15.06,15.04,15.06,780800.0,14.2281,14.2375,14.2186,14.2375,780800.0
2014-09-02 13:40:00,15.06,15.06,15.05,15.05,498400.0,14.2375,14.2375,14.2281,14.2281,498400.0
2014-09-02 13:50:00,15.05,15.08,15.05,15.07,999200.0,14.2281,14.2565,14.2281,14.247,999200.0
2014-09-02 14:00:00,15.07,15.09,15.07,15.09,749600.0,14.247,14.2659,14.247,14.2659,749600.0
2014-09-02 14:10:00,15.09,15.1,15.09,15.1,502400.0,14.2659,14.2754,14.2659,14.2754,502400.0
2014-09-02 14:20:00,15.1,15.1,15.09,15.1,1321600.0,14.2754,14.2754,14.2659,14.2754,1321600.0
2014-09-02 14:30:00,15.1,15.11,15.09,15.09,1053600.0,14.2754,14.2848,14.2659,14.2659,1053600.0
2014-09-02 14:40:00,15.09,15.11,15.09,15.1,2050400.0,14.2659,14.2848,14.2659,14.2754,2050400.0
2014-09-02 14:50:00,15.1,15.13,15.1,15.12,1975200.0,14.2754,14.3037,14.2754,14.2943,1975200.0
2014-09-02 15:00:00,15.12,15.13,15.11,15.11,552800.0,14.2943,14.3037,14.2848,14.2848,552800.0
2014-09-02 15:10:00,15.11,15.12,15.11,15.11,449600.0,14.2848,14.2943,14.2848,14.2848,449600.0
2014-09-02 15:20:00,15.11,15.12,15.11,15.12,745600.0,14.2848,14.2943,14.2848,14.2943,745600.0
2014-09-02 15:30:00,15.12,15.12,15.1,15.11,762400.0,14.2943,14.2943,14.2754,14.2848,762400.0
2014-09-02 15:40:00,15.11,15.14,15.11,15.14,1249600.0,14.2848,14.3132,14.2848,14.3132,1249600.0
2014-09-02 15:50:00,15.14,15.15,15.13,15.14,2504000.0,14.3132,14.3226,14.3037,14.3132,2504000.0
2014-09-03 09:30:00,15.26,15.27,15.22,15.23,1072000.0,14.4266,14.4361,14.3888,14.3983,1072000.0
2014-09-03 09:40:00,15.23,15.25,15.22,15.24,1841600.0,14.3983,14.4172,14.3888,14.4077,1841600.0
2014-09-03 09:50:00,15.24,15.24,15.22,15.22,1308000.0,14.4077,14.4077,14.3888,14.3888,1308000.0
2014-09-03 10:00:00,15.22,15.24,15.22,15.23,714400.0,14.3888,14.4077,14.3888,14.3983,714400.0
2014-09-03 10:10:00,15.22,15.24,15.22,15.22,863200.0,14.3888,14.4077,14.3888,14.3888,863200.0
2014-09-03 10:20:00,15.22,15.22,15.19,15.2,903200.0,14.3888,14.3888,14.3605,14.3699,903200.0
2014-09-03 10:30:00,15.2,15.21,15.2,15.21,832000.0,14.3699,14.3794,14.3699,14.3794,832000.0
2014-09-03 10:40:00,15.21,15.22,15.21,15.22,736800.0,14.3794,14.3888,14.3794,14.3888,736800.0
2014-09-03 10:50:00,15.22,15.23,15.21,15.21,524000.0,14.3888,14.3983,14.3794,14.3794,524000.0
2014-09-03 11:00:00,15.21,15.22,15.19,15.2,704800.0,14.3794,14.3888,14.3605,14.3699,704800.0
2014-09-03 11:10:00,15.2,15.21,15.18,15.18,1001600.0,14.3699,14.3794,14.351,14.351,1001600.0
2014-09-03 11:20:00,15.18,15.19,15.14,15.15,1248800.0,14.351,14.3605,14.3132,14.3226,1248800.0
2014-09-03 11:30:00,15.15,15.17,15.14,15.15,669600.0,14.3226,14.3415,14.3132,14.3226,669600.0
2014-09-03 11:40:00,15.15,15.15,15.12,15.13,901600.0,14.3226,14.3226,14.2943,14.3037,901600.0
2014-09-03 11:50:00,15.13,15.15,15.11,15.12,823200.0,14.3037,14.3226,14.2848,14.2943,823200.0
2014-09-03 12:00:00,15.12,15.12,15.11,15.12,1184800.0,14.2943,14.2943,14.2848,14.2943,1184800.0
2014-09-03 12:10:00,15.12,15.15,15.12,15.14,567200.0,14.2943,14.3226,14.2943,14.3132,567200.0
2014-09-03 12:20:00,15.14,15.16,15.14,15.15,758400.0,14.3132,14.3321,14.3132,14.3226,758400.0
2014-09-03 12:30:00,15.15,15.17,15.15,15.17,809600.0,14.3226,14.3415,14.3226,14.3415,809600.0
2014-09-03 12:40:00,15.17,15.19,15.17,15.17,1200000.0,14.3415,14.3605,14.3415,14.3415,1200000.0
2014-09-03 12:50:00,15.17,15.18,15.17,15.17,438400.0,14.3415,14.351,14.3415,14.3415,438400.0
2014-09-03 13:00:00,15.17,15.18,15.16,15.17,594400.0,14.3415,14.351,14.3321,14.3415,594400.0
2014-09-03 13:10:00,15.17,15.19,15.17,15.18,493600.0,14.3415,14.3605,14.3415,14.351,493600.0
2014-09-03 13:20:00,15.18,15.19,15.17,15.18,787200.0,14.351,14.3605,14.3415,14.351,787200.0
2014-09-03 13:30:00,15.18,15.19,15.17,15.17,619200.0,14.351,14.3605,14.3415,14.3415,619200.0
2014-09-03 13:40:00,15.17,15.17,15.16,15.16,322400.0,14.3415,14.3415,14.3321,14.3321,322400.0
2014-09-03 13:50:00,15.16,15.17,15.14,15.17,232000.0,14.3321,14.3415,14.3132,14.3415,232000.0
2014-09-03 14:00:00,15.17,15.17,15.16,15.17,368800.0,14.3415,14.3415,14.3321,14.3415,368800.0
2014-09-03 14:10:00,15.16,15.17,15.15,15.15,437600.0,14.3321,14.3415,14.3226,14.3226,437600.0
2014-09-03 14:20:00,15.15,15.15,15.13,15.15,642400.0,14.3226,14.3226,14.3037,14.3226,642400.0
2014-09-03 14:30:00,15.15,15.16,15.15,15.15,291200.0,14.3226,14.3321,14.3226,14.3226,291200.0
2014-09-03 14:40:00,15.15,15.16,15.13,15.13,401600.0,14.3226,14.3321,14.3037,14.3037,401600.0
2014-09-03 14:50:00,15.13,15.13,15.11,15.11,721600.0,14.3037,14.3037,14.2848,14.2848,721600.0
2014-09-03 15:00:00,15.11,15.12,15.09,15.12,1244000.0,14.2848,14.2943,14.2659,14.2943,1244000.0
2014-09-03 15:10:00,15.12,15.13,15.11,15.13,1077600.0,14.2943,14.3037,14.2848,14.3037,1077600.0
2014-09-03 15:20:00,15.13,15.13,15.12,15.12,551200.0,14.3037,14.3037,14.2943,14.2943,551200.0
2014-09-03 15:30:00,15.12,15.13,15.11,15.12,615200.0,14.2943,14.3037,14.2848,14.2943,615200.0
2014-09-03 15:40:00,15.12,15.13,15.1,15.11,696800.0,14.2943,14.3037,14.2754,14.2848,696800.0
2014-09-03 15:50:00,15.12,15.14,15.12,15.13,1071200.0,14.2943,14.3132,14.2943,14.3037,1071200.0
2014-09-04 09:30:00,15.18,15.21,15.16,15.19,1560000.0,14.351,14.3794,14.3321,14.3605,1560000.0
2014-09-04 09:40:00,15.2,15.25,15.2,15.23,1500800.0,14.3699,14.4172,14.3699,14.3983,1500800.0
2014-09-04 09:50:00,15.23,15.26,15.23,15.25,1095200.0,14.3983,14.4266,14.3983,14.4172,1095200.0
2014-09-04 10:00:00,15.25,15.26,15.23,15.25,1296800.0,14.4172,14.4266,14.3983,14.4172,1296800.0
2014-09-04 10:10:00,15.26,15.29,15.25,15.26,1700800.0,14.4266,14.455,14.4172,14.4266,1700800.0
2014-09-04 10:20:00,15.26,15.27,15.25,15.27,742400.0,14.4266,14.4361,14.4172,14.4361,742400.0
2014-09-04 10:30:00,15.26,15.28,15.25,15.26,939200.0,14.4266,14.4455,14.4172,14.4266,939200.0
2014-09-04 10:40:00,15.26,15.28,15.25,15.28,894400.0,14.4266,14.4455,14.4172,14.4455,894400.0
2014-09-04 10:50:00,15.28,15.29,15.27,15.27,728000.0,14.4455,14.455,14.4361,14.4361,728000.0
2014-09-04 11:00:00,15.27,15.29,15.27,15.27,707200.0,14.4361,14.455,14.4361,14.4361,707200.0
2014-09-04 11:10:00,15.27,15.28,15.26,15.27,780000.0,14.4361,14.4455,14.4266,14.4361,780000.0
2014-09-04 11:20:00,15.27,15.27,15.22,15.23,1036800.0,14.4361,14.4361,14.3888,14.3983,1036800.0
2014-09-04 11:30:00,15.23,15.23,15.21,15.22,920800.0,14.3983,14.3983,14.3794,14.3888,920800.0
2014-09-04 11:40:00,15.22,15.23,15.21,15.22,723200.0,14.3888,14.3983,14.3794,14.3888,723200.0
2014-09-04 11:50:00,15.22,15.24,15.22,15.22,1049600.0,14.3888,14.4077,14.3888,14.3888,1049600.0
2014-09-04 12:00:00,15.22,15.24,15.22,15.23,564800.0,14.3888,14.4077,14.3888,14.3983,564800.0
2014-09-04 12:10:00,15.23,15.23,15.22,15.22,435200.0,14.3983,14.3983,14.3888,14.3888,435200.0
2014-09-04 12:20:00,15.22,15.22,15.19,15.2,899200.0,14.3888,14.3888,14.3605,14.3699,899200.0
2014-09-04 12:30:00,15.2,15.21,15.19,15.21,782400.0,14.3699,14.3794,14.3605,14.3794,782400.0
2014-09-04 12:40:00,15.21,15.22,15.2,15.2,564800.0,14.3794,14.3888,14.3699,14.3699,564800.0
2014-09-04 12:50:00,15.2,15.21,15.2,15.2,565600.0,14.3699,14.3794,14.3699,14.3699,565600.0
2014-09-04 13:00:00,15.2,15.22,15.2,15.21,951200.0,14.3699,14.3888,14.3699,14.3794,951200.0
2014-09-04 13:10:00,15.22,15.22,15.2,15.2,348800.0,14.3888,14.3888,14.3699,14.3699,348800.0
2014-09-04 13:20:00,15.2,15.21,15.2,15.2,225600.0,14.3699,14.3794,14.3699,14.3699,225600.0
2014-09-04 13:30:00,15.2,15.21,15.18,15.19,840000.0,14.3699,14.3794,14.351,14.3605,840000.0
2014-09-04 13:40:00,15.18,15.19,15.18,15.19,256800.0,14.351,14.3605,14.351,14.3605,256800.0
2014-09-04 13:50:00,15.18,15.19,15.18,15.18,359200.0,14.351,14.3605,14.351,14.351,359200.0
2014-09-04 14:00:00,15.18,15.2,15.18,15.19,932000.0,14.351,14.3699,14.351,14.3605,932000.0
2014-09-04 14:10:00,15.19,15.19,15.18,15.18,300000.0,14.3605,14.3605,14.351,14.351,300000.0
2014-09-04 14:20:00,15.18,15.18,15.16,15.17,861600.0,14.351,14.351,14.3321,14.3415,861600.0
2014-09-04 14:30:00,15.17,15.17,15.12,15.13,1196000.0,14.3415,14.3415,14.2943,14.3037,1196000.0
2014-09-04 14:40:00,15.13,15.13,15.1,15.11,1630400.0,14.3037,14.3037,14.2754,14.2848,1630400.0
2014-09-04 14:50:00,15.11,15.13,15.07,15.09,1729600.0,14.2848,14.3037,14.247,14.2659,1729600.0
2014-09-04 15:00:00,15.08,15.09,15.06,15.07,1110400.0,14.2565,14.2659,14.2375,14.247,1110400.0
2014-09-04 15:10:00,15.06,15.07,15.01,15.02,2378400.0,14.2375,14.247,14.1903,14.1997,2378400.0
2014-09-04 15:20:00,15.02,15.06,15.01,15.06,1671200.0,14.1997,14.2375,14.1903,14.2375,1671200.0
2014-09-04 15:30:00,15.06,15.06,15.03,15.03,1115200.0,14.2375,14.2375,14.2092,14.2092,1115200.0
2014-09-04 15:40:00,15.03,15.07,15.02,15.07,1412000.0,14.2092,14.247,14.1997,14.247,1412000.0
2014-09-04 15:50:00,15.07,15.09,15.06,15.09,1559200.0,14.247,14.2659,14.2375,14.2659,1559200.0
2014-09-05 09:30:00,15.08,15.1,15.01,15.01,1245600.0,14.2565,14.2754,14.1903,14.1903,1245600.0
2014-09-05 09:40:00,15.01,15.09,14.99,15.07,1856000.0,14.1903,14.2659,14.1714,14.247,1856000.0
2014-09-05 09:50:00,15.07,15.1,15.05,15.08,913600.0,14.247,14.2754,14.2281,14.2565,913600.0
2014-09-05 10:00:00,15.08,15.09,15.04,15.07,1338400.0,14.2565,14.2659,14.2186,14.247,1338400.0
2014-09-05 10:10:00,15.07,15.07,15.01,15.01,1496000.0,14.247,14.247,14.1903,14.1903,1496000.0
2014-09-05 10:20:00,15.01,15.03,15.01,15.02,894400.0,14.1903,14.2092,14.1903,14.1997,894400.0
2014-09-05 10:30:00,15.02,15.03,14.98,14.98,1132800.0,14.1997,14.2092,14.1619,14.1619,1132800.0
2014-09-05 10:40:00,14.98,15.01,14.97,14.99,1024800.0,14.1619,14.1903,14.1525,14.1714,1024800.0
2014-09-05 10:50:00,14.99,15.04,14.98,15.02,812800.0,14.1714,14.2186,14.1619,14.1997,812800.0
2014-09-05 11:00:00,15.02,15.06,15.01,15.06,1196000.0,14.1997,14.2375,14.1903,14.2375,1196000.0
2014-09-05 11:10:00,15.06,15.06,15.03,15.05,648000.0,14.2375,14.2375,14.2092,14.2281,648000.0
2014-09-05 11:20:00,15.05,15.07,15.04,15.06,511200.0,14.2281,14.247,14.2186,14.2375,511200.0
2014-09-05 11:30:00,15.06,15.07,15.05,15.05,574400.0,14.2375,14.247,14.2281,14.2281,574400.0
2014-09-05 11:40:00,15.05,15.08,15.05,15.07,732800.0,14.2281,14.2565,14.2281,14.247,732800.0
2014-09-05 11:50:00,15.08,15.11,15.08,15.09,529600.0,14.2565,14.2848,14.2565,14.2659,529600.0
2014-09-05 12:00:00,15.1,15.11,15.09,15.09,581600.0,14.2754,14.2848,14.2659,14.2659,581600.0
2014-09-05 12:10:00,15.09,15.12,15.09,15.11,537600.0,14.2659,14.2943,14.2659,14.2848,537600.0
2014-09-05 12:20:00,15.11,15.13,15.1,15.13,445600.0,14.2848,14.3037,14.2754,14.3037,445600.0
2014-09-05 12:30:00,15.13,15.15,15.13,15.15,960000.0,14.3037,14.3226,14.3037,14.3226,960000.0
2014-09-05 12:40:00,15.15,15.17,15.15,15.16,468000.0,14.3226,14.3415,14.3226,14.3321,468000.0
2014-09-05 12:50:00,15.16,15.16,15.15,15.15,367200.0,14.3321,14.3321,14.3226,14.3226,367200.0
2014-09-05 13:00:00,15.15,15.18,15.15,15.18,632800.0,14.3226,14.351,14.3226,14.351,632800.0
2014-09-05 13:10:00,15.18,15.19,15.17,15.18,363200.0,14.351,14.3605,14.3415,14.351,363200.0
2014-09-05 13:20:00,15.18,15.18,15.16,15.17,463200.0,14.351,14.351,14.3321,14.3415,463200.0
2014-09-05 13:30:00,15.17,15.17,15.16,15.17,332000.0,14.3415,14.3415,14.3321,14.3415,332000.0
2014-09-05 13:40:00,15.17,15.17,15.15,15.15,376800.0,14.3415,14.3415,14.3226,14.3226,376800.0
2014-09-05 13:50:00,15.15,15.16,15.14,15.16,314400.0,14.3226,14.3321,14.3132,14.3321,314400.0
2014-09-05 14:00:00,15.16,15.2,15.16,15.19,853600.0,14.3321,14.3699,14.3321,14.3605,853600.0
2014-09-05 14:10:00,15.19,15.2,15.18,15.19,452000.0,14.3605,14.3699,14.351,14.3605,452000.0
2014-09-05 14:20:00,15.19,15.2,15.18,15.19,417600.0,14.3605,14.3699,14.351,14.3605,417600.0
2014-09-05 14:30:00,15.2,15.2,15.18,15.19,421600.0,14.3699,14.3699,14.351,14.3605,421600.0
2014-09-05 14:40:00,15.18,15.19,15.17,15.18,587200.0,14.351,14.3605,14.3415,14.351,587200.0
2014-09-05 14:50:00,15.18,15.18,15.17,15.18,607200.0,14.351,14.351,14.3415,14.351,607200.0
2014-09-05 15:00:00,15.18,15.2,15.18,15.19,458400.0,14.351,14.3699,14.351,14.3605,458400.0
2014-09-05 15:10:00,15.19,15.2,15.19,15.19,548000.0,14.3605,14.3699,14.3605,14.3605,548000.0
2014-09-05 15:20:00,15.19,15.2,15.18,15.18,598400.0,14.3605,14.3699,14.351,14.351,598400.0
2014-09-05 15:30:00,15.18,15.19,15.18,15.19,435200.0,14.351,14.3605,14.351,14.3605,435200.0
2014-09-05 15:40:00,15.19,15.21,15.19,15.21,1040000.0,14.3605,14.3794,14.3605,14.3794,1040000.0
2014-09-05 15:50:00,15.21,15.23,15.21,15.23,1403200.0,14.3794,14.3983,14.3794,14.3983,1403200.0
2014-09-08 09:30:00,15.19,15.22,15.18,15.22,924800.0,14.3605,14.3888,14.351,14.3888,924800.0
2014-09-08 09:40:00,15.22,15.22,15.2,15.2,1136000.0,14.3888,14.3888,14.3699,14.3699,1136000.0
2014-09-08 09:50:00,15.2,15.23,15.2,15.21,841600.0,14.3699,14.3983,14.3699,14.3794,841600.0
2014-09-08 10:00:00,15.21,15.23,15.2,15.2,1012000.0,14.3794,14.3983,14.3699,14.3699,1012000.0
2014-09-08 10:10:00,15.2,15.21,15.16,15.16,1343200.0,14.3699,14.3794,14.3321,14.3321,1343200.0
2014-09-08 10:20:00,15.17,15.18,15.15,15.17,1240800.0,14.3415,14.351,14.3226,14.3415,1240800.0
2014-09-08 10:30:00,15.17,15.17,15.13,15.15,1216000.0,14.3415,14.3415,14.3037,14.3226,1216000.0
2014-09-08 10:40:00,15.15,15.17,15.15,15.16,790400.0,14.3226,14.3415,14.3226,14.3321,790400.0
2014-09-08 10:50:00,15.16,15.19,15.15,15.19,1068800.0,14.3321,14.3605,14.3226,14.3605,1068800.0
2014-09-08 11:00:00,15.19,15.2,15.17,15.19,896000.0,14.3605,14.3699,14.3415,14.3605,896000.0
2014-09-08 11:10:00,15.19,15.2,15.18,15.19,733600.0,14.3605,14.3699,14.351,14.3605,733600.0
2014-09-08 11:20:00,15.19,15.21,15.19,15.2,838400.0,14.3605,14.3794,14.3605,14.3699,838400.0
2014-09-08 11:30:00,15.2,15.21,15.19,15.19,444800.0,14.3699,14.3794,14.3605,14.3605,444800.0
2014-09-08 11:40:00,15.19,15.2,15.18,15.18,549600.0,14.3605,14.3699,14.351,14.351,549600.0
2014-09-08 11:50:00,15.18,15.18,15.15,15.15,573600.0,14.351,14.351,14.3226,14.3226,573600.0
2014-09-08 12:00:00,15.15,15.17,15.14,15.16,899200.0,14.3226,14.3415,14.3132,14.3321,899200.0
2014-09-08 12:10:00,15.16,15.16,15.15,15.15,404800.0,14.3321,14.3321,14.3226,14.3226,404800.0
2014-09-08 12:20:00,15.15,15.16,15.15,15.16,364000.0,14.3226,14.3321,14.3226,14.3321,364000.0
2014-09-08 12:30:00,15.16,15.17,15.16,15.17,595200.0,14.3321,14.3415,14.3321,14.3415,595200.0
2014-09-08 12:40:00,15.17,15.18,15.16,15.17,543200.0,14.3415,14.351,14.3321,14.3415,543200.0
2014-09-08 12:50:00,15.17,15.17,15.16,15.17,240000.0,14.3415,14.3415,14.3321,14.3415,240000.0
2014-09-08 13:00:00,15.17,15.18,15.14,15.15,506400.0,14.3415,14.351,14.3132,14.3226,506400.0
2014-09-08 13:10:00,15.15,15.15,15.09,15.1,1217600.0,14.3226,14.3226,14.2659,14.2754,1217600.0
2014-09-08 13:20:00,15.09,15.11,15.09,15.09,1516000.0,14.2659,14.2848,14.2659,14.2659,1516000.0
2014-09-08 13:30:00,15.09,15.1,15.07,15.09,1324000.0,14.2659,14.2754,14.247,14.2659,1324000.0
2014-09-08 13:40:00,15.09,15.09,15.06,15.06,855200.0,14.2659,14.2659,14.2375,14.2375,855200.0
2014-09-08 13:50:00,15.06,15.08,15.06,15.07,660000.0,14.2375,14.2565,14.2375,14.247,660000.0
2014-09-08 14:00:00,15.07,15.09,15.07,15.09,808000.0,14.247,14.2659,14.247,14.2659,808000.0
2014-09-08 14:10:00,15.09,15.11,15.08,15.1,854400.0,14.2659,14.2848,14.2565,14.2754,854400.0
2014-09-08 14:20:00,15.1,15.1,15.08,15.1,284800.0,14.2754,14.2754,14.2565,14.2754,284800.0
2014-09-08 14:30:00,15.1,15.1,15.09,15.09,350400.0,14.2754,14.2754,14.2659,14.2659,350400.0
2014-09-08 14:40:00,15.09,15.11,15.09,15.1,249600.0,14.2659,14.2848,14.2659,14.2754,249600.0
2014-09-08 14:50:00,15.1,15.12,15.1,15.11,508800.0,14.2754,14.2943,14.2754,14.2848,508800.0
2014-09-08 15:00:00,15.11,15.13,15.11,15.13,880800.0,14.2848,14.3037,14.2848,14.3037,880800.0
2014-09-08 15:10:00,15.13,15.15,15.13,15.14,616000.0,14.3037,14.3226,14.3037,14.3132,616000.0
2014-09-08 15:20:00,15.14,15.15,15.13,15.14,532800.0,14.3132,14.3226,14.3037,14.3132,532800.0
2014-09-08 15:30:00,15.14,15.17,15.14,15.17,756000.0,14.3132,14.3415,14.3132,14.3415,756000.0
2014-09-08 15:40:00,15.17,15.17,15.14,15.15,588800.0,14.3415,14.3415,14.3132,14.3226,588800.0
2014-09-08 15:50:00,15.16,15.17,15.14,15.15,1404000.0,14.3321,14.3415,14.3132,14.3226,1404000.0
2014-09-09 09:30:00,15.11,15.12,15.03,15.06,1339200.0,14.2848,14.2943,14.2092,14.2375,1339200.0
2014-09-09 09:40:00,15.06,15.09,15.04,15.07,920800.0,14.2375,14.2659,14.2186,14.247,920800.0
2014-09-09 09:50:00,15.07,15.07,15.02,15.02,1038400.0,14.247,14.247,14.1997,14.1997,1038400.0
2014-09-09 10:00:00,15.02,15.06,15.0,15.06,1407200.0,14.1997,14.2375,14.1808,14.2375,1407200.0
2014-09-09 10:10:00,15.06,15.06,15.02,15.02,727200.0,14.2375,14.2375,14.1997,14.1997,727200.0
2014-09-09 10:20:00,15.03,15.03,14.99,15.03,1009600.0,14.2092,14.2092,14.1714,14.2092,1009600.0
2014-09-09 10:30:00,15.03,15.04,15.0,15.0,811200.0,14.2092,14.2186,14.1808,14.1808,811200.0
2014-09-09 10:40:00,15.0,15.03,14.99,15.02,853600.0,14.1808,14.2092,14.1714,14.1997,853600.0
2014-09-09 10:50:00,15.02,15.04,15.02,15.03,760800.0,14.1997,14.2186,14.1997,14.2092,760800.0
2014-09-09 11:00:00,15.03,15.06,15.02,15.06,766400.0,14.2092,14.2375,14.1997,14.2375,766400.0
2014-09-09 11:10:00,15.06,15.08,15.06,15.07,1358400.0,14.2375,14.2565,14.2375,14.247,1358400.0
2014-09-09 11:20:00,15.07,15.08,15.06,15.06,513600.0,14.247,14.2565,14.2375,14.2375,513600.0
2014-09-09 11:30:00,15.06,15.07,15.06,15.06,537600.0,14.2375,14.247,14.2375,14.2375,537600.0
2014-09-09 11:40:00,15.06,15.07,15.06,15.07,408000.0,14.2375,14.247,14.2375,14.247,408000.0
2014-09-09 11:50:00,15.07,15.07,15.04,15.05,480800.0,14.247,14.247,14.2186,14.2281,480800.0
2014-09-09 12:00:00,15.05,15.05,15.03,15.05,381600.0,14.2281,14.2281,14.2092,14.2281,381600.0
2014-09-09 12:10:00,15.05,15.06,15.04,15.05,325600.0,14.2281,14.2375,14.2186,14.2281,325600.0
2014-09-09 12:20:00,15.05,15.08,15.05,15.07,340000.0,14.2281,14.2565,14.2281,14.247,340000.0
2014-09-09 12:30:00,15.07,15.08,15.05,15.06,363200.0,14.247,14.2565,14.2281,14.2375,363200.0
2014-09-09 12:40:00,15.06,15.06,15.04,15.04,174400.0,14.2375,14.2375,14.2186,14.2186,174400.0
2014-09-09 12:50:00,15.04,15.05,15.03,15.04,584800.0,14.2186,14.2281,14.2092,14.2186,584800.0
2014-09-09 13:00:00,15.04,15.06,15.0,15.0,571200.0,14.2186,14.2375,14.1808,14.1808,571200.0
2014-09-09 13:10:00,15.01,15.04,15.01,15.03,630400.0,14.1903,14.2186,14.1903,14.2092,630400.0
2014-09-09 13:20:00,15.03,15.04,15.01,15.03,565600.0,14.2092,14.2186,14.1903,14.2092,565600.0
2014-09-09 13:30:00,15.03,15.07,15.03,15.07,999200.0,14.2092,14.247,14.2092,14.247,999200.0
2014-09-09 13:40:00,15.07,15.13,15.06,15.13,947200.0,14.247,14.3037,14.2375,14.3037,947200.0
2014-09-09 13:50:00,15.13,15.13,15.12,15.12,790400.0,14.3037,14.3037,14.2943,14.2943,790400.0
2014-09-09 14:00:00,15.12,15.13,15.07,15.07,1086400.0,14.2943,14.3037,14.247,14.247,1086400.0
2014-09-09 14:10:00,15.08,15.08,15.05,15.06,727200.0,14.2565,14.2565,14.2281,14.2375,727200.0
2014-09-09 14:20:00,15.06,15.06,15.02,15.02,1041600.0,14.2375,14.2375,14.1997,14.1997,1041600.0
2014-09-09 14:30:00,15.02,15.04,15.0,15.04,1144000.0,14.1997,14.2186,14.1808,14.2186,1144000.0
2014-09-09 14:40:00,15.04,15.04,14.99,14.99,1340800.0,14.2186,14.2186,14.1714,14.1714,1340800.0
2014-09-09 14:50:00,14.99,15.03,14.99,15.01,1037600.0,14.1714,14.2092,14.1714,14.1903,1037600.0
2014-09-09 15:00:00,15.01,15.01,14.94,14.94,2331200.0,14.1903,14.1903,14.1241,14.1241,2331200.0
2014-09-09 15:10:00,14.94,14.96,14.92,14.93,1733600.0,14.1241,14.143,14.1052,14.1146,1733600.0
2014-09-09 15:20:00,14.93,14.95,14.89,14.94,2530400.0,14.1146,14.1336,14.0768,14.1241,2530400.0
2014-09-09 15:30:00,14.94,14.95,14.93,14.94,1377600.0,14.1241,14.1336,14.1146,14.1241,1377600.0
2014-09-09 15:40:00,14.94,14.95,14.92,14.94,828800.0,14.1241,14.1336,14.1052,14.1241,828800.0
2014-09-09 15:50:00,14.94,14.96,14.94,14.95,1568000.0,14.1241,14.143,14.1241,14.1336,1568000.0
2014-09-10 09:30:00,14.96,14.99,14.93,14.93,1468800.0,14.143,14.1714,14.1146,14.1146,1468800.0
2014-09-10 09:40:00,14.93,14.95,14.9,14.94,1156000.0,14.1146,14.1336,14.0863,14.1241,1156000.0
2014-09-10 09:50:00,14.94,14.94,14.89,14.9,1284000.0,14.1241,14.1241,14.0768,14.0863,1284000.0
2014-09-10 10:00:00,14.9,14.94,14.88,14.93,1532800.0,14.0863,14.1241,14.0674,14.1146,1532800.0
2014-09-10 10:10:00,14.93,14.94,14.9,14.9,1156000.0,14.1146,14.1241,14.0863,14.0863,1156000.0
2014-09-10 10:20:00,14.9,14.93,14.89,14.93,1000000.0,14.0863,14.1146,14.0768,14.1146,1000000.0
2014-09-10 10:30:00,14.93,14.93,14.87,14.87,1616800.0,14.1146,14.1146,14.0579,14.0579,1616800.0
2014-09-10 10:40:00,14.87,14.92,14.87,14.9,1313600.0,14.0579,14.1052,14.0579,14.0863,1313600.0
2014-09-10 10:50:00,14.9,14.93,14.89,14.9,1401600.0,14.0863,14.1146,14.0768,14.0863,1401600.0
2014-09-10 11:00:00,14.9,14.9,14.88,14.89,529600.0,14.0863,14.0863,14.0674,14.0768,529600.0
2014-09-10 11:10:00,14.9,14.95,14.89,14.94,2869600.0,14.0863,14.1336,14.0768,14.1241,2869600.0
2014-09-10 11:20:00,14.94,14.95,14.92,14.94,756800.0,14.1241,14.1336,14.1052,14.1241,756800.0
2014-09-10 11:30:00,14.95,14.98,14.94,14.98,660000.0,14.1336,14.1619,14.1241,14.1619,660000.0
2014-09-10 11:40:00,14.98,14.98,14.96,14.96,487200.0,14.1619,14.1619,14.143,14.143,487200.0
2014-09-10 11:50:00,14.97,14.98,14.96,14.97,328000.0,14.1525,14.1619,14.143,14.1525,328000.0
2014-09-10 12:00:00,14.97,14.97,14.95,14.96,297600.0,14.1525,14.1525,14.1336,14.143,297600.0
2014-09-10 12:10:00,14.96,14.99,14.95,14.98,530400.0,14.143,14.1714,14.1336,14.1619,530400.0
2014-09-10 12:20:00,14.98,15.02,14.98,15.0,1248800.0,14.1619,14.1997,14.1619,14.1808,1248800.0
2014-09-10 12:30:00,15.0,15.01,14.99,15.0,710400.0,14.1808,14.1903,14.1714,14.1808,710400.0
2014-09-10 12:40:00,15.0,15.01,14.99,15.01,414400.0,14.1808,14.1903,14.1714,14.1903,414400.0
2014-09-10 12:50:00,15.01,15.01,14.99,14.99,612000.0,14.1903,14.1903,14.1714,14.1714,612000.0
2014-09-10 13:00:00,14.99,15.06,14.99,15.06,1334400.0,14.1714,14.2375,14.1714,14.2375,1334400.0
2014-09-10 13:10:00,15.06,15.08,15.05,15.05,883200.0,14.2375,14.2565,14.2281,14.2281,883200.0
2014-09-10 13:20:00,15.05,15.05,15.04,15.05,384800.0,14.2281,14.2281,14.2186,14.2281,384800.0
2014-09-10 13:30:00,15.05,15.05,15.02,15.02,672800.0,14.2281,14.2281,14.1997,14.1997,672800.0
2014-09-10 13:40:00,15.02,15.04,15.02,15.04,664800.0,14.1997,14.2186,14.1997,14.2186,664800.0
2014-09-10 13:50:00,15.04,15.05,15.03,15.03,500000.0,14.2186,14.2281,14.2092,14.2092,500000.0
2014-09-10 14:00:00,15.03,15.05,15.02,15.02,448800.0,14.2092,14.2281,14.1997,14.1997,448800.0
2014-09-10 14:10:00,15.02,15.04,15.02,15.03,343200.0,14.1997,14.2186,14.1997,14.2092,343200.0
2014-09-10 14:20:00,15.02,15.04,15.02,15.03,488800.0,14.1997,14.2186,14.1997,14.2092,488800.0
2014-09-10 14:30:00,15.03,15.04,15.01,15.01,556800.0,14.2092,14.2186,14.1903,14.1903,556800.0
2014-09-10 14:40:00,15.01,15.03,15.01,15.03,257600.0,14.1903,14.2092,14.1903,14.2092,257600.0
2014-09-10 14:50:00,15.03,15.04,15.01,15.02,387200.0,14.2092,14.2186,14.1903,14.1997,387200.0
2014-09-10 15:00:00,15.02,15.08,15.02,15.08,1019200.0,14.1997,14.2565,14.1997,14.2565,1019200.0
2014-09-10 15:10:00,15.07,15.08,15.06,15.07,460800.0,14.247,14.2565,14.2375,14.247,460800.0
2014-09-10 15:20:00,15.07,15.07,15.06,15.06,314400.0,14.247,14.247,14.2375,14.2375,314400.0
2014-09-10 15:30:00,15.06,15.08,15.06,15.07,457600.0,14.2375,14.2565,14.2375,14.247,457600.0
2014-09-10 15:40:00,15.07,15.07,15.05,15.06,668000.0,14.247,14.247,14.2281,14.2375,668000.0
2014-09-10 15:50:00,15.06,15.07,15.06,15.06,859200.0,14.2375,14.247,14.2375,14.2375,859200.0
2014-09-11 09:30:00,14.94,15.0,14.93,14.99,1518400.0,14.1241,14.1808,14.1146,14.1714,1518400.0
2014-09-11 09:40:00,14.99,15.0,14.97,15.0,946400.0,14.1714,14.1808,14.1525,14.1808,946400.0
2014-09-11 09:50:00,15.0,15.03,14.99,15.03,1391200.0,14.1808,14.2092,14.1714,14.2092,1391200.0
2014-09-11 10:00:00,15.03,15.04,15.01,15.02,1010400.0,14.2092,14.2186,14.1903,14.1997,1010400.0
2014-09-11 10:10:00,15.01,15.03,14.99,15.03,937600.0,14.1903,14.2092,14.1714,14.2092,937600.0
2014-09-11 10:20:00,15.02,15.03,14.98,14.99,1278400.0,14.1997,14.2092,14.1619,14.1714,1278400.0
2014-09-11 10:30:00,14.98,14.98,14.93,14.94,1529600.0,14.1619,14.1619,14.1146,14.1241,1529600.0
2014-09-11 10:40:00,14.94,14.96,14.92,14.95,1116800.0,14.1241,14.143,14.1052,14.1336,1116800.0
2014-09-11 10:50:00,14.95,14.98,14.94,14.97,847200.0,14.1336,14.1619,14.1241,14.1525,847200.0
2014-09-11 11:00:00,14.97,15.01,14.97,14.99,917600.0,14.1525,14.1903,14.1525,14.1714,917600.0
2014-09-11 11:10:00,14.99,15.03,14.99,15.03,1209600.0,14.1714,14.2092,14.1714,14.2092,1209600.0
2014-09-11 11:20:00,15.03,15.04,15.01,15.01,456000.0,14.2092,14.2186,14.1903,14.1903,456000.0
2014-09-11 11:30:00,15.01,15.04,15.01,15.03,724800.0,14.1903,14.2186,14.1903,14.2092,724800.0
2014-09-11 11:40:00,15.03,15.03,15.01,15.03,2441600.0,14.2092,14.2092,14.1903,14.2092,2441600.0
2014-09-11 11:50:00,15.02,15.03,15.02,15.03,203200.0,14.1997,14.2092,14.1997,14.2092,203200.0
2014-09-11 12:00:00,15.03,15.04,15.02,15.02,657600.0,14.2092,14.2186,14.1997,14.1997,657600.0
2014-09-11 12:10:00,15.02,15.02,15.01,15.02,488000.0,14.1997,14.1997,14.1903,14.1997,488000.0
2014-09-11 12:20:00,15.02,15.07,15.02,15.07,541600.0,14.1997,14.247,14.1997,14.247,541600.0
2014-09-11 12:30:00,15.07,15.07,15.04,15.05,348800.0,14.247,14.247,14.2186,14.2281,348800.0
2014-09-11 12:40:00,15.05,15.05,15.03,15.04,389600.0,14.2281,14.2281,14.2092,14.2186,389600.0
2014-09-11 12:50:00,15.04,15.04,15.02,15.02,369600.0,14.2186,14.2186,14.1997,14.1997,369600.0
2014-09-11 13:00:00,15.03,15.04,15.03,15.04,360000.0,14.2092,14.2186,14.2092,14.2186,360000.0
2014-09-11 13:10:00,15.04,15.04,15.02,15.02,126400.0,14.2186,14.2186,14.1997,14.1997,126400.0
2014-09-11 13:20:00,15.02,15.03,14.97,14.99,805600.0,14.1997,14.2092,14.1525,14.1714,805600.0
2014-09-11 13:30:00,14.99,15.01,14.99,15.0,450400.0,14.1714,14.1903,14.1714,14.1808,450400.0
2014-09-11 13:40:00,15.0,15.01,15.0,15.0,384000.0,14.1808,14.1903,14.1808,14.1808,384000.0
2014-09-11 13:50:00,15.0,15.01,14.98,15.0,269600.0,14.1808,14.1903,14.1619,14.1808,269600.0
2014-09-11 14:00:00,15.0,15.04,15.0,15.03,768000.0,14.1808,14.2186,14.1808,14.2092,768000.0
2014-09-11 14:10:00,15.03,15.04,15.02,15.03,299200.0,14.2092,14.2186,14.1997,14.2092,299200.0
2014-09-11 14:20:00,15.03,15.06,15.03,15.05,442400.0,14.2092,14.2375,14.2092,14.2281,442400.0
2014-09-11 14:30:00,15.06,15.08,15.05,15.05,812000.0,14.2375,14.2565,14.2281,14.2281,812000.0
2014-09-11 14:40:00,15.05,15.07,15.05,15.06,447200.0,14.2281,14.247,14.2281,14.2375,447200.0
2014-09-11 14:50:00,15.06,15.06,15.05,15.05,243200.0,14.2375,14.2375,14.2281,14.2281,243200.0
2014-09-11 15:00:00,15.06,15.07,15.04,15.04,728800.0,14.2375,14.247,14.2186,14.2186,728800.0
2014-09-11 15:10:00,15.04,15.06,15.04,15.06,333600.0,14.2186,14.2375,14.2186,14.2375,333600.0
2014-09-11 15:20:00,15.06,15.08,15.06,15.07,546400.0,14.2375,14.2565,14.2375,14.247,546400.0
2014-09-11 15:30:00,15.07,15.07,15.06,15.06,696800.0,14.247,14.247,14.2375,14.2375,696800.0
2014-09-11 15:40:00,15.06,15.09,15.06,15.08,899200.0,14.2375,14.2659,14.2375,14.2565,899200.0
2014-09-11 15:50:00,15.08,15.1,15.08,15.09,1129600.0,14.2565,14.2754,14.2565,14.2659,1129600.0
2014-09-12 09:30:00,15.07,15.07,15.01,15.01,1499200.0,14.247,14.247,14.1903,14.1903,1499200.0
2014-09-12 09:40:00,15.0,15.02,14.99,15.01,1256000.0,14.1808,14.1997,14.1714,14.1903,1256000.0
2014-09-12 09:50:00,15.02,15.02,14.97,14.98,692000.0,14.1997,14.1997,14.1525,14.1619,692000.0
2014-09-12 10:00:00,14.98,15.0,14.93,14.98,2387200.0,14.1619,14.1808,14.1146,14.1619,2387200.0
2014-09-12 10:10:00,14.99,15.03,14.98,15.02,1476800.0,14.1714,14.2092,14.1619,14.1997,1476800.0
2014-09-12 10:20:00,15.02,15.03,15.0,15.01,612800.0,14.1997,14.2092,14.1808,14.1903,612800.0
2014-09-12 10:30:00,15.01,15.03,14.99,15.0,555200.0,14.1903,14.2092,14.1714,14.1808,555200.0
2014-09-12 10:40:00,15.0,15.01,14.97,14.99,608000.0,14.1808,14.1903,14.1525,14.1714,608000.0
2014-09-12 10:50:00,14.99,15.04,14.99,15.02,792000.0,14.1714,14.2186,14.1714,14.1997,792000.0
2014-09-12 11:00:00,15.02,15.03,15.02,15.03,301600.0,14.1997,14.2092,14.1997,14.2092,301600.0
2014-09-12 11:10:00,15.03,15.03,14.99,15.0,616800.0,14.2092,14.2092,14.1714,14.1808,616800.0
2014-09-12 11:20:00,15.0,15.0,14.98,14.99,593600.0,14.1808,14.1808,14.1619,14.1714,593600.0
2014-09-12 11:30:00,14.99,14.99,14.97,14.97,760000.0,14.1714,14.1714,14.1525,14.1525,760000.0
2014-09-12 11:40:00,14.97,14.99,14.96,14.96,917600.0,14.1525,14.1714,14.143,14.143,917600.0
2014-09-12 11:50:00,14.96,14.97,14.94,14.97,1162400.0,14.143,14.1525,14.1241,14.1525,1162400.0
2014-09-12 12:00:00,14.97,14.97,14.95,14.97,595200.0,14.1525,14.1525,14.1336,14.1525,595200.0
2014-09-12 12:10:00,14.97,14.98,14.96,14.97,520800.0,14.1525,14.1619,14.143,14.1525,520800.0
2014-09-12 12:20:00,14.97,14.97,14.95,14.96,464800.0,14.1525,14.1525,14.1336,14.143,464800.0
2014-09-12 12:30:00,14.97,14.97,14.91,14.92,1518400.0,14.1525,14.1525,14.0957,14.1052,1518400.0
2014-09-12 12:40:00,14.92,14.95,14.92,14.94,1004000.0,14.1052,14.1336,14.1052,14.1241,1004000.0
2014-09-12 12:50:00,14.94,14.95,14.92,14.93,445600.0,14.1241,14.1336,14.1052,14.1146,445600.0
2014-09-12 13:00:00,14.93,14.94,14.92,14.93,496000.0,14.1146,14.1241,14.1052,14.1146,496000.0
2014-09-12 13:10:00,14.93,14.94,14.89,14.89,741600.0,14.1146,14.1241,14.0768,14.0768,741600.0
2014-09-12 13:20:00,14.89,14.9,14.87,14.89,1576000.0,14.0768,14.0863,14.0579,14.0768,1576000.0
2014-09-12 13:30:00,14.89,14.89,14.86,14.87,899200.0,14.0768,14.0768,14.0485,14.0579,899200.0
2014-09-12 13:40:00,14.87,14.9,14.86,14.89,940800.0,14.0579,14.0863,14.0485,14.0768,940800.0
2014-09-12 13:50:00,14.89,14.9,14.88,14.89,545600.0,14.0768,14.0863,14.0674,14.0768,545600.0
2014-09-12 14:00:00,14.89,14.9,14.88,14.9,808800.0,14.0768,14.0863,14.0674,14.0863,808800.0
2014-09-12 14:10:00,14.9,14.93,14.9,14.9,1132000.0,14.0863,14.1146,14.0863,14.0863,1132000.0
2014-09-12 14:20:00,14.9,14.91,14.88,14.88,634400.0,14.0863,14.0957,14.0674,14.0674,634400.0
2014-09-12 14:30:00,14.87,14.89,14.86,14.86,903200.0,14.0579,14.0768,14.0485,14.0485,903200.0
2014-09-12 14:40:00,14.86,14.88,14.83,14.87,1818400.0,14.0485,14.0674,14.0201,14.0579,1818400.0
2014-09-12 14:50:00,14.87,14.87,14.85,14.85,606400.0,14.0579,14.0579,14.039,14.039,606400.0
2014-09-12 15:00:00,14.85,14.89,14.83,14.88,1517600.0,14.039,14.0768,14.0201,14.0674,1517600.0
2014-09-12 15:10:00,14.88,14.91,14.87,14.91,1792800.0,14.0674,14.0957,14.0579,14.0957,1792800.0
2014-09-12 15:20:00,14.91,14.93,14.9,14.91,1320800.0,14.0957,14.1146,14.0863,14.0957,1320800.0
2014-09-12 15:30:00,14.91,14.92,14.91,14.92,1188800.0,14.0957,14.1052,14.0957,14.1052,1188800.0
2014-09-12 15:40:00,14.92,14.92,14.89,14.91,1539200.0,14.1052,14.1052,14.0768,14.0957,1539200.0
2014-09-12 15:50:00,14.91,14.92,14.91,14.91,1960800.0,14.0957,14.1052,14.0957,14.0957,1960800.0
2014-09-15 09:30:00,14.92,14.92,14.86,14.87,1744800.0,14.1052,14.1052,14.0485,14.0579,1744800.0
2014-09-15 09:40:00,14.87,14.89,14.82,14.82,1215200.0,14.0579,14.0768,14.0107,14.0107,1215200.0
2014-09-15 09:50:00,14.82,14.85,14.81,14.84,1030400.0,14.0107,14.039,14.0012,14.0296,1030400.0
2014-09-15 10:00:00,14.83,14.87,14.8,14.86,741600.0,14.0201,14.0579,13.9917,14.0485,741600.0
2014-09-15 10:10:00,14.86,14.89,14.85,14.88,763200.0,14.0485,14.0768,14.039,14.0674,763200.0
2014-09-15 10:20:00,14.88,14.9,14.86,14.89,576800.0,14.0674,14.0863,14.0485,14.0768,576800.0
2014-09-15 10:30:00,14.89,14.91,14.87,14.88,470400.0,14.0768,14.0957,14.0579,14.0674,470400.0
2014-09-15 10:40:00,14.88,14.9,14.84,14.85,748800.0,14.0674,14.0863,14.0296,14.039,748800.0
2014-09-15 10:50:00,14.85,14.88,14.84,14.88,543200.0,14.039,14.0674,14.0296,14.0674,543200.0
2014-09-15 11:00:00,14.88,14.88,14.85,14.87,612800.0,14.0674,14.0674,14.039,14.0579,612800.0
2014-09-15 11:10:00,14.87,14.89,14.84,14.84,533600.0,14.0579,14.0768,14.0296,14.0296,533600.0
2014-09-15 11:20:00,14.84,14.85,14.83,14.84,773600.0,14.0296,14.039,14.0201,14.0296,773600.0
2014-09-15 11:30:00,14.84,14.86,14.83,14.84,449600.0,14.0296,14.0485,14.0201,14.0296,449600.0
2014-09-15 11:40:00,14.85,14.85,14.82,14.84,378400.0,14.039,14.039,14.0107,14.0296,378400.0
2014-09-15 11:50:00,14.83,14.85,14.82,14.83,400800.0,14.0201,14.039,14.0107,14.0201,400800.0
2014-09-15 12:00:00,14.83,14.84,14.82,14.83,557600.0,14.0201,14.0296,14.0107,14.0201,557600.0
2014-09-15 12:10:00,14.83,14.85,14.83,14.84,318400.0,14.0201,14.039,14.0201,14.0296,318400.0
2014-09-15 12:20:00,14.83,14.87,14.82,14.86,538400.0,14.0201,14.0579,14.0107,14.0485,538400.0
2014-09-15 12:30:00,14.86,14.86,14.84,14.85,333600.0,14.0485,14.0485,14.0296,14.039,333600.0
2014-09-15 12:40:00,14.85,14.88,14.85,14.88,547200.0,14.039,14.0674,14.039,14.0674,547200.0
2014-09-15 12:50:00,14.88,14.89,14.87,14.88,444000.0,14.0674,14.0768,14.0579,14.0674,444000.0
2014-09-15 13:00:00,14.88,14.9,14.87,14.89,555200.0,14.0674,14.0863,14.0579,14.0768,555200.0
2014-09-15 13:10:00,14.89,14.89,14.88,14.89,457600.0,14.0768,14.0768,14.0674,14.0768,457600.0
2014-09-15 13:20:00,14.89,14.89,14.86,14.86,564000.0,14.0768,14.0768,14.0485,14.0485,564000.0
2014-09-15 13:30:00,14.86,14.88,14.86,14.87,339200.0,14.0485,14.0674,14.0485,14.0579,339200.0
2014-09-15 13:40:00,14.87,14.89,14.86,14.87,453600.0,14.0579,14.0768,14.0485,14.0579,453600.0
2014-09-15 13:50:00,14.87,14.87,14.84,14.84,450400.0,14.0579,14.0579,14.0296,14.0296,450400.0
2014-09-15 14:00:00,14.84,14.85,14.83,14.85,600000.0,14.0296,14.039,14.0201,14.039,600000.0
2014-09-15 14:10:00,14.85,14.86,14.84,14.86,316000.0,14.039,14.0485,14.0296,14.0485,316000.0
2014-09-15 14:20:00,14.86,14.91,14.85,14.91,826400.0,14.0485,14.0957,14.039,14.0957,826400.0
2014-09-15 14:30:00,14.91,14.94,14.9,14.93,1388000.0,14.0957,14.1241,14.0863,14.1146,1388000.0
2014-09-15 14:40:00,14.94,14.94,14.9,14.91,1026400.0,14.1241,14.1241,14.0863,14.0957,1026400.0
2014-09-15 14:50:00,14.91,14.91,14.9,14.9,525600.0,14.0957,14.0957,14.0863,14.0863,525600.0
2014-09-15 15:00:00,14.9,14.92,14.9,14.9,703200.0,14.0863,14.1052,14.0863,14.0863,703200.0
2014-09-15 15:10:00,14.9,14.91,14.88,14.9,848800.0,14.0863,14.0957,14.0674,14.0863,848800.0
2014-09-15 15:20:00,14.9,14.91,14.9,14.9,622400.0,14.0863,14.0957,14.0863,14.0863,622400.0
2014-09-15 15:30:00,14.9,14.92,14.89,14.9,582400.0,14.0863,14.1052,14.0768,14.0863,582400.0
2014-09-15 15:40:00,14.9,14.9,14.89,14.89,476800.0,14.0863,14.0863,14.0768,14.0768,476800.0
2014-09-15 15:50:00,14.89,14.89,14.88,14.89,796800.0,14.0768,14.0768,14.0674,14.0768,796800.0
2014-09-16 09:30:00,14.84,14.87,14.82,14.85,1554400.0,14.0296,14.0579,14.0107,14.039,1554400.0
2014-09-16 09:40:00,14.85,14.9,14.85,14.89,1264000.0,14.039,14.0863,14.039,14.0768,1264000.0
2014-09-16 09:50:00,14.9,14.94,14.89,14.93,1581600.0,14.0863,14.1241,14.0768,14.1146,1581600.0
2014-09-16 10:00:00,14.93,14.96,14.92,14.93,1306400.0,14.1146,14.143,14.1052,14.1146,1306400.0
2014-09-16 10:10:00,14.93,14.98,14.93,14.95,1132800.0,14.1146,14.1619,14.1146,14.1336,1132800.0
2014-09-16 10:20:00,14.95,14.96,14.94,14.95,411200.0,14.1336,14.143,14.1241,14.1336,411200.0
2014-09-16 10:30:00,14.95,14.96,14.93,14.95,784000.0,14.1336,14.143,14.1146,14.1336,784000.0
2014-09-16 10:40:00,14.95,14.96,14.92,14.95,759200.0,14.1336,14.143,14.1052,14.1336,759200.0
2014-09-16 10:50:00,14.95,14.96,14.92,14.93,576000.0,14.1336,14.143,14.1052,14.1146,576000.0
2014-09-16 11:00:00,14.93,14.93,14.9,14.91,912000.0,14.1146,14.1146,14.0863,14.0957,912000.0
2014-09-16 11:10:00,14.91,14.92,14.9,14.91,580000.0,14.0957,14.1052,14.0863,14.0957,580000.0
2014-09-16 11:20:00,14.91,14.99,14.91,14.99,1872800.0,14.0957,14.1714,14.0957,14.1714,1872800.0
2014-09-16 11:30:00,14.99,15.03,14.98,15.02,1664000.0,14.1714,14.2092,14.1619,14.1997,1664000.0
2014-09-16 11:40:00,15.02,15.05,15.01,15.04,814400.0,14.1997,14.2281,14.1903,14.2186,814400.0
2014-09-16 11:50:00,15.04,15.1,15.04,15.08,2824000.0,14.2186,14.2754,14.2186,14.2565,2824000.0
2014-09-16 12:00:00,15.08,15.08,15.05,15.06,1496000.0,14.2565,14.2565,14.2281,14.2375,1496000.0
2014-09-16 12:10:00,15.06,15.09,15.06,15.08,800000.0,14.2375,14.2659,14.2375,14.2565,800000.0
2014-09-16 12:20:00,15.08,15.12,15.08,15.11,1291200.0,14.2565,14.2943,14.2565,14.2848,1291200.0
2014-09-16 12:30:00,15.11,15.12,15.1,15.12,727200.0,14.2848,14.2943,14.2754,14.2943,727200.0
2014-09-16 12:40:00,15.12,15.12,15.1,15.1,656000.0,14.2943,14.2943,14.2754,14.2754,656000.0
2014-09-16 12:50:00,15.1,15.11,15.09,15.09,436800.0,14.2754,14.2848,14.2659,14.2659,436800.0
2014-09-16 13:00:00,15.1,15.13,15.1,15.12,1000800.0,14.2754,14.3037,14.2754,14.2943,1000800.0
2014-09-16 13:10:00,15.12,15.14,15.11,15.14,1196800.0,14.2943,14.3132,14.2848,14.3132,1196800.0
2014-09-16 13:20:00,15.14,15.15,15.13,15.14,785600.0,14.3132,14.3226,14.3037,14.3132,785600.0
2014-09-16 13:30:00,15.14,15.17,15.14,15.16,625600.0,14.3132,14.3415,14.3132,14.3321,625600.0
2014-09-16 13:40:00,15.16,15.17,15.15,15.15,450400.0,14.3321,14.3415,14.3226,14.3226,450400.0
2014-09-16 13:50:00,15.15,15.16,15.15,15.15,392800.0,14.3226,14.3321,14.3226,14.3226,392800.0
2014-09-16 14:00:00,15.15,15.16,15.14,15.15,587200.0,14.3226,14.3321,14.3132,14.3226,587200.0
2014-09-16 14:10:00,15.15,15.17,15.15,15.15,424800.0,14.3226,14.3415,14.3226,14.3226,424800.0
2014-09-16 14:20:00,15.15,15.17,15.15,15.16,1439200.0,14.3226,14.3415,14.3226,14.3321,1439200.0
2014-09-16 14:30:00,15.16,15.17,15.16,15.16,478400.0,14.3321,14.3415,14.3321,14.3321,478400.0
2014-09-16 14:40:00,15.16,15.16,15.15,15.15,791200.0,14.3321,14.3321,14.3226,14.3226,791200.0
2014-09-16 14:50:00,15.15,15.15,15.14,15.14,1203200.0,14.3226,14.3226,14.3132,14.3132,1203200.0
2014-09-16 15:00:00,15.14,15.16,15.14,15.15,1092000.0,14.3132,14.3321,14.3132,14.3226,1092000.0
2014-09-16 15:10:00,15.15,15.16,15.14,15.15,752800.0,14.3226,14.3321,14.3132,14.3226,752800.0
2014-09-16 15:20:00,15.15,15.15,15.12,15.12,851200.0,14.3226,14.3226,14.2943,14.2943,851200.0
2014-09-16 15:30:00,15.12,15.13,15.12,15.13,943200.0,14.2943,14.3037,14.2943,14.3037,943200.0
2014-09-16 15:40:00,15.13,15.14,15.12,15.14,970400.0,14.3037,14.3132,14.2943,14.3132,970400.0
2014-09-16 15:50:00,15.14,15.14,15.12,15.12,1962400.0,14.3132,14.3132,14.2943,14.2943,1962400.0
2014-09-17 09:30:00,15.17,15.19,15.15,15.18,958400.0,14.3415,14.3605,14.3226,14.351,958400.0
2014-09-17 09:40:00,15.18,15.2,15.17,15.19,1012800.0,14.351,14.3699,14.3415,14.3605,1012800.0
2014-09-17 09:50:00,15.18,15.2,15.17,15.19,358400.0,14.351,14.3699,14.3415,14.3605,358400.0
2014-09-17 10:00:00,15.19,15.21,15.17,15.17,1024800.0,14.3605,14.3794,14.3415,14.3415,1024800.0
2014-09-17 10:10:00,15.17,15.18,15.16,15.17,828000.0,14.3415,14.351,14.3321,14.3415,828000.0
2014-09-17 10:20:00,15.17,15.19,15.17,15.18,444800.0,14.3415,14.3605,14.3415,14.351,444800.0
2014-09-17 10:30:00,15.19,15.19,15.14,15.15,856800.0,14.3605,14.3605,14.3132,14.3226,856800.0
2014-09-17 10:40:00,15.14,15.16,15.14,15.16,1024000.0,14.3132,14.3321,14.3132,14.3321,1024000.0
2014-09-17 10:50:00,15.16,15.16,15.13,15.14,1044000.0,14.3321,14.3321,14.3037,14.3132,1044000.0
2014-09-17 11:00:00,15.14,15.16,15.14,15.15,612800.0,14.3132,14.3321,14.3132,14.3226,612800.0
2014-09-17 11:10:00,15.15,15.16,15.15,15.15,416800.0,14.3226,14.3321,14.3226,14.3226,416800.0
2014-09-17 11:20:00,15.15,15.16,15.14,15.16,448000.0,14.3226,14.3321,14.3132,14.3321,448000.0
2014-09-17 11:30:00,15.16,15.16,15.12,15.14,1032800.0,14.3321,14.3321,14.2943,14.3132,1032800.0
2014-09-17 11:40:00,15.14,15.14,15.13,15.13,188800.0,14.3132,14.3132,14.3037,14.3037,188800.0
2014-09-17 11:50:00,15.13,15.15,15.13,15.13,672000.0,14.3037,14.3226,14.3037,14.3037,672000.0
2014-09-17 12:00:00,15.13,15.15,15.13,15.13,503200.0,14.3037,14.3226,14.3037,14.3037,503200.0
2014-09-17 12:10:00,15.13,15.13,15.12,15.12,299200.0,14.3037,14.3037,14.2943,14.2943,299200.0
2014-09-17 12:20:00,15.12,15.13,15.1,15.1,648800.0,14.2943,14.3037,14.2754,14.2754,648800.0
2014-09-17 12:30:00,15.1,15.12,15.1,15.12,314400.0,14.2754,14.2943,14.2754,14.2943,314400.0
2014-09-17 12:40:00,15.12,15.13,15.11,15.11,346400.0,14.2943,14.3037,14.2848,14.2848,346400.0
2014-09-17 12:50:00,15.11,15.12,15.11,15.11,246400.0,14.2848,14.2943,14.2848,14.2848,246400.0
2014-09-17 13:00:00,15.11,15.12,15.09,15.1,346400.0,14.2848,14.2943,14.2659,14.2754,346400.0
2014-09-17 13:10:00,15.1,15.11,15.1,15.11,584000.0,14.2754,14.2848,14.2754,14.2848,584000.0
2014-09-17 13:20:00,15.11,15.11,15.09,15.09,386400.0,14.2848,14.2848,14.2659,14.2659,386400.0
2014-09-17 13:30:00,15.09,15.1,15.09,15.1,615200.0,14.2659,14.2754,14.2659,14.2754,615200.0
2014-09-17 13:40:00,15.1,15.13,15.1,15.12,522400.0,14.2754,14.3037,14.2754,14.2943,522400.0
2014-09-17 13:50:00,15.12,15.16,15.12,15.15,427200.0,14.2943,14.3321,14.2943,14.3226,427200.0
2014-09-17 14:00:00,15.16,15.21,15.01,15.13,4893600.0,14.3321,14.3794,14.1903,14.3037,4893600.0
2014-09-17 14:10:00,15.13,15.23,15.13,15.21,4665600.0,14.3037,14.3983,14.3037,14.3794,4665600.0
2014-09-17 14:20:00,15.21,15.26,15.19,15.24,2918400.0,14.3794,14.4266,14.3605,14.4077,2918400.0
2014-09-17 14:30:00,15.25,15.25,15.19,15.2,1782400.0,14.4172,14.4172,14.3605,14.3699,1782400.0
2014-09-17 14:40:00,15.2,15.22,15.16,15.2,2580800.0,14.3699,14.3888,14.3321,14.3699,2580800.0
2014-09-17 14:50:00,15.2,15.24,15.18,15.23,1558400.0,14.3699,14.4077,14.351,14.3983,1558400.0
2014-09-17 15:00:00,15.23,15.29,15.22,15.28,2207200.0,14.3983,14.455,14.3888,14.4455,2207200.0
2014-09-17 15:10:00,15.28,15.3,15.26,15.27,1390400.0,14.4455,14.4644,14.4266,14.4361,1390400.0
2014-09-17 15:20:00,15.27,15.27,15.2,15.24,2777600.0,14.4361,14.4361,14.3699,14.4077,2777600.0
2014-09-17 15:30:00,15.24,15.24,15.16,15.16,2289600.0,14.4077,14.4077,14.3321,14.3321,2289600.0
2014-09-17 15:40:00,15.16,15.18,15.13,15.14,1640800.0,14.3321,14.351,14.3037,14.3132,1640800.0
2014-09-17 15:50:00,15.14,15.17,15.14,15.16,1319200.0,14.3132,14.3415,14.3132,14.3321,1319200.0
2014-09-18 09:30:00,15.25,15.26,15.22,15.23,1240000.0,14.4172,14.4266,14.3888,14.3983,1240000.0
2014-09-18 09:40:00,15.23,15.25,15.22,15.24,1554400.0,14.3983,14.4172,14.3888,14.4077,1554400.0
2014-09-18 09:50:00,15.24,15.28,15.23,15.27,848000.0,14.4077,14.4455,14.3983,14.4361,848000.0
2014-09-18 10:00:00,15.26,15.29,15.26,15.29,1224800.0,14.4266,14.455,14.4266,14.455,1224800.0
2014-09-18 10:10:00,15.29,15.3,15.27,15.28,1017600.0,14.455,14.4644,14.4361,14.4455,1017600.0
2014-09-18 10:20:00,15.28,15.29,15.23,15.24,1311200.0,14.4455,14.455,14.3983,14.4077,1311200.0
2014-09-18 10:30:00,15.24,15.3,15.24,15.3,1041600.0,14.4077,14.4644,14.4077,14.4644,1041600.0
2014-09-18 10:40:00,15.3,15.32,15.28,15.31,1629600.0,14.4644,14.4834,14.4455,14.4739,1629600.0
2014-09-18 10:50:00,15.31,15.31,15.28,15.28,724000.0,14.4739,14.4739,14.4455,14.4455,724000.0
2014-09-18 11:00:00,15.28,15.29,15.27,15.29,692800.0,14.4455,14.455,14.4361,14.455,692800.0
2014-09-18 11:10:00,15.29,15.3,15.28,15.28,540800.0,14.455,14.4644,14.4455,14.4455,540800.0
2014-09-18 11:20:00,15.28,15.3,15.28,15.29,547200.0,14.4455,14.4644,14.4455,14.455,547200.0
2014-09-18 11:30:00,15.28,15.3,15.28,15.28,1090400.0,14.4455,14.4644,14.4455,14.4455,1090400.0
2014-09-18 11:40:00,15.28,15.28,15.27,15.27,548800.0,14.4455,14.4455,14.4361,14.4361,548800.0
2014-09-18 11:50:00,15.27,15.27,15.25,15.27,449600.0,14.4361,14.4361,14.4172,14.4361,449600.0
2014-09-18 12:00:00,15.27,15.28,15.27,15.27,820000.0,14.4361,14.4455,14.4361,14.4361,820000.0
2014-09-18 12:10:00,15.27,15.28,15.27,15.28,516800.0,14.4361,14.4455,14.4361,14.4455,516800.0
2014-09-18 12:20:00,15.28,15.29,15.28,15.28,352800.0,14.4455,14.455,14.4455,14.4455,352800.0
2014-09-18 12:30:00,15.28,15.3,15.28,15.29,446400.0,14.4455,14.4644,14.4455,14.455,446400.0
2014-09-18 12:40:00,15.29,15.29,15.28,15.29,220800.0,14.455,14.455,14.4455,14.455,220800.0
2014-09-18 12:50:00,15.29,15.3,15.28,15.29,321600.0,14.455,14.4644,14.4455,14.455,321600.0
2014-09-18 13:00:00,15.29,15.3,15.28,15.29,368000.0,14.455,14.4644,14.4455,14.455,368000.0
2014-09-18 13:10:00,15.29,15.29,15.28,15.29,142400.0,14.455,14.455,14.4455,14.455,142400.0
2014-09-18 13:20:00,15.29,15.29,15.27,15.28,392000.0,14.455,14.455,14.4361,14.4455,392000.0
2014-09-18 13:30:00,15.28,15.29,15.27,15.29,310400.0,14.4455,14.455,14.4361,14.455,310400.0
2014-09-18 13:40:00,15.29,15.29,15.28,15.28,239200.0,14.455,14.455,14.4455,14.4455,239200.0
2014-09-18 13:50:00,15.28,15.28,15.26,15.28,567200.0,14.4455,14.4455,14.4266,14.4455,567200.0
2014-09-18 14:00:00,15.28,15.3,15.28,15.3,449600.0,14.4455,14.4644,14.4455,14.4644,449600.0
2014-09-18 14:10:00,15.3,15.3,15.29,15.29,1187200.0,14.4644,14.4644,14.455,14.455,1187200.0
2014-09-18 14:20:00,15.29,15.29,15.27,15.28,1516000.0,14.455,14.455,14.4361,14.4455,1516000.0
2014-09-18 14:30:00,15.28,15.29,15.28,15.29,644800.0,14.4455,14.455,14.4455,14.455,644800.0
2014-09-18 14:40:00,15.29,15.29,15.28,15.28,496000.0,14.455,14.455,14.4455,14.4455,496000.0
2014-09-18 14:50:00,15.28,15.28,15.27,15.27,355200.0,14.4455,14.4455,14.4361,14.4361,355200.0
2014-09-18 15:00:00,15.27,15.3,15.27,15.29,697600.0,14.4361,14.4644,14.4361,14.455,697600.0
2014-09-18 15:10:00,15.29,15.31,15.29,15.3,691200.0,14.455,14.4739,14.455,14.4644,691200.0
2014-09-18 15:20:00,15.3,15.31,15.29,15.31,456800.0,14.4644,14.4739,14.455,14.4739,456800.0
2014-09-18 15:30:00,15.31,15.33,15.3,15.33,562400.0,14.4739,14.4928,14.4644,14.4928,562400.0
2014-09-18 15:40:00,15.33,15.33,15.31,15.31,836800.0,14.4928,14.4928,14.4739,14.4739,836800.0
2014-09-18 15:50:00,15.31,15.32,15.31,15.31,1101600.0,14.4739,14.4834,14.4739,14.4739,1101600.0
2014-09-19 09:30:00,15.42,15.45,15.4,15.42,2171200.0,14.5779,14.6063,14.559,14.5779,2171200.0
2014-09-19 09:40:00,15.42,15.42,15.39,15.42,997600.0,14.5779,14.5779,14.5495,14.5779,997600.0
2014-09-19 09:50:00,15.42,15.43,15.41,15.41,817600.0,14.5779,14.5873,14.5684,14.5684,817600.0
2014-09-19 10:00:00,15.41,15.42,15.4,15.41,839200.0,14.5684,14.5779,14.559,14.5684,839200.0
2014-09-19 10:10:00,15.41,15.42,15.38,15.39,1172000.0,14.5684,14.5779,14.5401,14.5495,1172000.0
2014-09-19 10:20:00,15.39,15.4,15.37,15.37,901600.0,14.5495,14.559,14.5306,14.5306,901600.0
2014-09-19 10:30:00,15.37,15.38,15.35,15.37,867200.0,14.5306,14.5401,14.5117,14.5306,867200.0
2014-09-19 10:40:00,15.37,15.37,15.35,15.36,652800.0,14.5306,14.5306,14.5117,14.5212,652800.0
2014-09-19 10:50:00,15.36,15.38,15.36,15.37,787200.0,14.5212,14.5401,14.5212,14.5306,787200.0
2014-09-19 11:00:00,15.37,15.39,15.36,15.38,1570400.0,14.5306,14.5495,14.5212,14.5401,1570400.0
2014-09-19 11:10:00,15.38,15.39,15.37,15.38,599200.0,14.5401,14.5495,14.5306,14.5401,599200.0
2014-09-19 11:20:00,15.38,15.38,15.36,15.36,520800.0,14.5401,14.5401,14.5212,14.5212,520800.0
2014-09-19 11:30:00,15.36,15.36,15.33,15.34,1307200.0,14.5212,14.5212,14.4928,14.5023,1307200.0
2014-09-19 11:40:00,15.34,15.35,15.33,15.33,578400.0,14.5023,14.5117,14.4928,14.4928,578400.0
2014-09-19 11:50:00,15.33,15.35,15.32,15.34,656800.0,14.4928,14.5117,14.4834,14.5023,656800.0
2014-09-19 12:00:00,15.34,15.34,15.29,15.3,1372000.0,14.5023,14.5023,14.455,14.4644,1372000.0
2014-09-19 12:10:00,15.3,15.31,15.29,15.29,1070400.0,14.4644,14.4739,14.455,14.455,1070400.0
2014-09-19 12:20:00,15.29,15.32,15.29,15.31,759200.0,14.455,14.4834,14.455,14.4739,759200.0
2014-09-19 12:30:00,15.31,15.33,15.3,15.33,624800.0,14.4739,14.4928,14.4644,14.4928,624800.0
2014-09-19 12:40:00,15.33,15.33,15.29,15.29,554400.0,14.4928,14.4928,14.455,14.455,554400.0
2014-09-19 12:50:00,15.29,15.3,15.27,15.29,1350400.0,14.455,14.4644,14.4361,14.455,1350400.0
2014-09-19 13:00:00,15.29,15.29,15.26,15.28,812000.0,14.455,14.455,14.4266,14.4455,812000.0
2014-09-19 13:10:00,15.28,15.28,15.23,15.24,1132000.0,14.4455,14.4455,14.3983,14.4077,1132000.0
2014-09-19 13:20:00,15.24,15.28,15.24,15.27,464000.0,14.4077,14.4455,14.4077,14.4361,464000.0
2014-09-19 13:30:00,15.27,15.29,15.27,15.28,548800.0,14.4361,14.455,14.4361,14.4455,548800.0
2014-09-19 13:40:00,15.28,15.29,15.27,15.29,564800.0,14.4455,14.455,14.4361,14.455,564800.0
2014-09-19 13:50:00,15.29,15.31,15.28,15.29,883200.0,14.455,14.4739,14.4455,14.455,883200.0
2014-09-19 14:00:00,15.29,15.3,15.29,15.29,324800.0,14.455,14.4644,14.455,14.455,324800.0
2014-09-19 14:10:00,15.29,15.3,15.29,15.3,432000.0,14.455,14.4644,14.455,14.4644,432000.0
2014-09-19 14:20:00,15.31,15.32,15.3,15.32,575200.0,14.4739,14.4834,14.4644,14.4834,575200.0
2014-09-19 14:30:00,15.32,15.33,15.31,15.33,279200.0,14.4834,14.4928,14.4739,14.4928,279200.0
2014-09-19 14:40:00,15.33,15.35,15.33,15.34,1041600.0,14.4928,14.5117,14.4928,14.5023,1041600.0
2014-09-19 14:50:00,15.34,15.34,15.33,15.34,486400.0,14.5023,14.5023,14.4928,14.5023,486400.0
2014-09-19 15:00:00,15.34,15.35,15.34,15.34,486400.0,14.5023,14.5117,14.5023,14.5023,486400.0
2014-09-19 15:10:00,15.34,15.35,15.33,15.33,423200.0,14.5023,14.5117,14.4928,14.4928,423200.0
2014-09-19 15:20:00,15.33,15.33,15.32,15.32,670400.0,14.4928,14.4928,14.4834,14.4834,670400.0
2014-09-19 15:30:00,15.32,15.33,15.32,15.33,356000.0,14.4834,14.4928,14.4834,14.4928,356000.0
2014-09-19 15:40:00,15.33,15.35,15.33,15.35,750400.0,14.4928,14.5117,14.4928,14.5117,750400.0
2014-09-19 15:50:00,15.35,15.35,15.29,15.3,1216800.0,14.5117,14.5117,14.455,14.4644,1216800.0
2014-09-22 09:30:00,15.24,15.24,15.19,15.19,1204000.0,14.4077,14.4077,14.3605,14.3605,1204000.0
2014-09-22 09:40:00,15.19,15.2,15.16,15.19,1292800.0,14.3605,14.3699,14.3321,14.3605,1292800.0
2014-09-22 09:50:00,15.19,15.2,15.18,15.18,635200.0,14.3605,14.3699,14.351,14.351,635200.0
2014-09-22 10:00:00,15.18,15.22,15.15,15.22,1118400.0,14.351,14.3888,14.3226,14.3888,1118400.0
2014-09-22 10:10:00,15.22,15.22,15.15,15.16,1373600.0,14.3888,14.3888,14.3226,14.3321,1373600.0
2014-09-22 10:20:00,15.16,15.17,15.12,15.14,2066400.0,14.3321,14.3415,14.2943,14.3132,2066400.0
2014-09-22 10:30:00,15.14,15.14,15.1,15.12,3064000.0,14.3132,14.3132,14.2754,14.2943,3064000.0
2014-09-22 10:40:00,15.12,15.12,15.08,15.08,1342400.0,14.2943,14.2943,14.2565,14.2565,1342400.0
2014-09-22 10:50:00,15.08,15.09,15.06,15.07,1583200.0,14.2565,14.2659,14.2375,14.247,1583200.0
2014-09-22 11:00:00,15.07,15.1,15.06,15.09,760800.0,14.247,14.2754,14.2375,14.2659,760800.0
2014-09-22 11:10:00,15.08,15.09,15.05,15.08,1396000.0,14.2565,14.2659,14.2281,14.2565,1396000.0
2014-09-22 11:20:00,15.08,15.1,15.08,15.08,1047200.0,14.2565,14.2754,14.2565,14.2565,1047200.0
2014-09-22 11:30:00,15.09,15.1,15.07,15.07,592000.0,14.2659,14.2754,14.247,14.247,592000.0
2014-09-22 11:40:00,15.07,15.08,15.03,15.05,1656800.0,14.247,14.2565,14.2092,14.2281,1656800.0
2014-09-22 11:50:00,15.05,15.05,15.02,15.04,1059200.0,14.2281,14.2281,14.1997,14.2186,1059200.0
2014-09-22 12:00:00,15.04,15.05,15.01,15.04,1468000.0,14.2186,14.2281,14.1903,14.2186,1468000.0
2014-09-22 12:10:00,15.04,15.06,15.03,15.04,560800.0,14.2186,14.2375,14.2092,14.2186,560800.0
2014-09-22 12:20:00,15.04,15.05,15.03,15.04,648000.0,14.2186,14.2281,14.2092,14.2186,648000.0
2014-09-22 12:30:00,15.04,15.05,15.03,15.04,674400.0,14.2186,14.2281,14.2092,14.2186,674400.0
2014-09-22 12:40:00,15.04,15.07,15.03,15.07,1112000.0,14.2186,14.247,14.2092,14.247,1112000.0
2014-09-22 12:50:00,15.07,15.07,15.05,15.06,404800.0,14.247,14.247,14.2281,14.2375,404800.0
2014-09-22 13:00:00,15.06,15.07,15.05,15.05,548800.0,14.2375,14.247,14.2281,14.2281,548800.0
2014-09-22 13:10:00,15.05,15.06,15.03,15.05,779200.0,14.2281,14.2375,14.2092,14.2281,779200.0
2014-09-22 13:20:00,15.05,15.08,15.04,15.08,832800.0,14.2281,14.2565,14.2186,14.2565,832800.0
2014-09-22 13:30:00,15.08,15.09,15.06,15.06,672800.0,14.2565,14.2659,14.2375,14.2375,672800.0
2014-09-22 13:40:00,15.06,15.07,15.05,15.07,717600.0,14.2375,14.247,14.2281,14.247,717600.0
2014-09-22 13:50:00,15.07,15.08,15.04,15.04,761600.0,14.247,14.2565,14.2186,14.2186,761600.0
2014-09-22 14:00:00,15.04,15.05,15.03,15.04,721600.0,14.2186,14.2281,14.2092,14.2186,721600.0
2014-09-22 14:10:00,15.04,15.05,15.03,15.04,608000.0,14.2186,14.2281,14.2092,14.2186,608000.0
2014-09-22 14:20:00,15.05,15.05,15.0,15.0,1463200.0,14.2281,14.2281,14.1808,14.1808,1463200.0
2014-09-22 14:30:00,15.0,15.03,15.0,15.02,830400.0,14.1808,14.2092,14.1808,14.1997,830400.0
2014-09-22 14:40:00,15.02,15.05,15.01,15.05,992800.0,14.1997,14.2281,14.1903,14.2281,992800.0
2014-09-22 14:50:00,15.05,15.05,15.04,15.04,795200.0,14.2281,14.2281,14.2186,14.2186,795200.0
2014-09-22 15:00:00,15.04,15.06,15.03,15.04,548800.0,14.2186,14.2375,14.2092,14.2186,548800.0
2014-09-22 15:10:00,15.04,15.04,15.01,15.02,738400.0,14.2186,14.2186,14.1903,14.1997,738400.0
2014-09-22 15:20:00,15.02,15.04,15.02,15.04,665600.0,14.1997,14.2186,14.1997,14.2186,665600.0
2014-09-22 15:30:00,15.04,15.05,15.03,15.04,656000.0,14.2186,14.2281,14.2092,14.2186,656000.0
2014-09-22 15:40:00,15.04,15.08,15.04,15.07,1422400.0,14.2186,14.2565,14.2186,14.247,1422400.0
2014-09-22 15:50:00,15.07,15.07,15.05,15.05,1484000.0,14.247,14.247,14.2281,14.2281,1484000.0
2014-09-23 09:30:00,14.95,14.99,14.93,14.99,1813600.0,14.1336,14.1714,14.1146,14.1714,1813600.0
2014-09-23 09:40:00,14.99,15.03,14.98,15.02,1451200.0,14.1714,14.2092,14.1619,14.1997,1451200.0
2014-09-23 09:50:00,15.03,15.05,15.02,15.04,1067200.0,14.2092,14.2281,14.1997,14.2186,1067200.0
2014-09-23 10:00:00,15.04,15.06,15.04,15.04,1011200.0,14.2186,14.2375,14.2186,14.2186,1011200.0
2014-09-23 10:10:00,15.04,15.05,15.02,15.04,882400.0,14.2186,14.2281,14.1997,14.2186,882400.0
2014-09-23 10:20:00,15.04,15.07,15.02,15.02,982400.0,14.2186,14.247,14.1997,14.1997,982400.0
2014-09-23 10:30:00,15.02,15.03,14.99,15.0,1790400.0,14.1997,14.2092,14.1714,14.1808,1790400.0
2014-09-23 10:40:00,15.0,15.01,14.99,15.01,895200.0,14.1808,14.1903,14.1714,14.1903,895200.0
2014-09-23 10:50:00,15.01,15.04,14.99,14.99,977600.0,14.1903,14.2186,14.1714,14.1714,977600.0
2014-09-23 11:00:00,14.99,15.02,14.98,14.99,705600.0,14.1714,14.1997,14.1619,14.1714,705600.0
2014-09-23 11:10:00,14.99,14.99,14.95,14.98,1228800.0,14.1714,14.1714,14.1336,14.1619,1228800.0
2014-09-23 11:20:00,14.98,15.01,14.98,14.98,1864800.0,14.1619,14.1903,14.1619,14.1619,1864800.0
2014-09-23 11:30:00,14.98,15.03,14.98,15.03,1092800.0,14.1619,14.2092,14.1619,14.2092,1092800.0
2014-09-23 11:40:00,15.03,15.04,15.02,15.03,654400.0,14.2092,14.2186,14.1997,14.2092,654400.0
2014-09-23 11:50:00,15.03,15.04,15.02,15.02,300000.0,14.2092,14.2186,14.1997,14.1997,300000.0
2014-09-23 12:00:00,15.02,15.03,15.0,15.01,433600.0,14.1997,14.2092,14.1808,14.1903,433600.0
2014-09-23 12:10:00,15.01,15.02,15.0,15.01,460000.0,14.1903,14.1997,14.1808,14.1903,460000.0
2014-09-23 12:20:00,15.01,15.01,14.97,14.98,904000.0,14.1903,14.1903,14.1525,14.1619,904000.0
2014-09-23 12:30:00,14.98,15.0,14.98,14.99,325600.0,14.1619,14.1808,14.1619,14.1714,325600.0
2014-09-23 12:40:00,14.99,15.0,14.96,14.96,684000.0,14.1714,14.1808,14.143,14.143,684000.0
2014-09-23 12:50:00,14.96,14.97,14.95,14.96,406400.0,14.143,14.1525,14.1336,14.143,406400.0
2014-09-23 13:00:00,14.96,14.96,14.94,14.94,757600.0,14.143,14.143,14.1241,14.1241,757600.0
2014-09-23 13:10:00,14.94,14.95,14.92,14.93,965600.0,14.1241,14.1336,14.1052,14.1146,965600.0
2014-09-23 13:20:00,14.93,14.96,14.93,14.96,892800.0,14.1146,14.143,14.1146,14.143,892800.0
2014-09-23 13:30:00,14.96,14.98,14.95,14.98,539200.0,14.143,14.1619,14.1336,14.1619,539200.0
2014-09-23 13:40:00,14.98,14.99,14.95,14.96,578400.0,14.1619,14.1714,14.1336,14.143,578400.0
2014-09-23 13:50:00,14.96,14.96,14.91,14.92,1980000.0,14.143,14.143,14.0957,14.1052,1980000.0
2014-09-23 14:00:00,14.92,14.94,14.9,14.92,992800.0,14.1052,14.1241,14.0863,14.1052,992800.0
2014-09-23 14:10:00,14.92,14.95,14.92,14.92,848000.0,14.1052,14.1336,14.1052,14.1052,848000.0
2014-09-23 14:20:00,14.92,14.93,14.89,14.91,928000.0,14.1052,14.1146,14.0768,14.0957,928000.0
2014-09-23 14:30:00,14.91,14.92,14.9,14.91,505600.0,14.0957,14.1052,14.0863,14.0957,505600.0
2014-09-23 14:40:00,14.91,14.91,14.89,14.9,512800.0,14.0957,14.0957,14.0768,14.0863,512800.0
2014-09-23 14:50:00,14.9,14.93,14.9,14.92,896800.0,14.0863,14.1146,14.0863,14.1052,896800.0
2014-09-23 15:00:00,14.93,14.94,14.9,14.91,1435200.0,14.1146,14.1241,14.0863,14.0957,1435200.0
2014-09-23 15:10:00,14.91,14.93,14.91,14.92,624800.0,14.0957,14.1146,14.0957,14.1052,624800.0
2014-09-23 15:20:00,14.91,14.95,14.91,14.94,948800.0,14.0957,14.1336,14.0957,14.1241,948800.0
2014-09-23 15:30:00,14.95,14.97,14.93,14.97,1252800.0,14.1336,14.1525,14.1146,14.1525,1252800.0
2014-09-23 15:40:00,14.97,14.97,14.94,14.95,1272800.0,14.1525,14.1525,14.1241,14.1336,1272800.0
2014-09-23 15:50:00,14.95,14.95,14.88,14.88,2419200.0,14.1336,14.1336,14.0674,14.0674,2419200.0
2014-09-24 09:30:00,14.89,14.93,14.88,14.91,1754400.0,14.0829,14.1208,14.0735,14.1018,1754400.0
2014-09-24 09:40:00,14.92,14.92,14.84,14.85,1231200.0,14.1113,14.1113,14.0356,14.0451,1231200.0
2014-09-24 09:50:00,14.85,14.89,14.84,14.87,535200.0,14.0451,14.0829,14.0356,14.064,535200.0
2014-09-24 10:00:00,14.86,14.88,14.82,14.84,2272800.0,14.0546,14.0735,14.0167,14.0356,2272800.0
2014-09-24 10:10:00,14.84,14.85,14.81,14.83,963200.0,14.0356,14.0451,14.0073,14.0262,963200.0
2014-09-24 10:20:00,14.83,14.87,14.81,14.86,1133600.0,14.0262,14.064,14.0073,14.0546,1133600.0
2014-09-24 10:30:00,14.86,14.9,14.85,14.89,1139200.0,14.0546,14.0924,14.0451,14.0829,1139200.0
2014-09-24 10:40:00,14.9,14.91,14.89,14.91,617600.0,14.0924,14.1018,14.0829,14.1018,617600.0
2014-09-24 10:50:00,14.91,14.92,14.89,14.9,644800.0,14.1018,14.1113,14.0829,14.0924,644800.0
2014-09-24 11:00:00,14.9,14.95,14.89,14.95,919200.0,14.0924,14.1397,14.0829,14.1397,919200.0
2014-09-24 11:10:00,14.95,14.97,14.95,14.96,569600.0,14.1397,14.1586,14.1397,14.1491,569600.0
2014-09-24 11:20:00,14.96,15.01,14.96,15.01,1055200.0,14.1491,14.1964,14.1491,14.1964,1055200.0
2014-09-24 11:30:00,15.01,15.03,15.01,15.01,928800.0,14.1964,14.2153,14.1964,14.1964,928800.0
2014-09-24 11:40:00,15.01,15.01,14.99,14.99,453600.0,14.1964,14.1964,14.1775,14.1775,453600.0
2014-09-24 11:50:00,14.99,15.02,14.99,15.01,502400.0,14.1775,14.2059,14.1775,14.1964,502400.0
2014-09-24 12:00:00,15.01,15.02,14.99,14.99,470400.0,14.1964,14.2059,14.1775,14.1775,470400.0
2014-09-24 12:10:00,15.0,15.0,14.98,14.99,432800.0,14.187,14.187,14.168,14.1775,432800.0
2014-09-24 12:20:00,14.99,15.0,14.98,15.0,317600.0,14.1775,14.187,14.168,14.187,317600.0
2014-09-24 12:30:00,15.0,15.0,14.99,14.99,408800.0,14.187,14.187,14.1775,14.1775,408800.0
2014-09-24 12:40:00,14.99,15.0,14.98,14.99,272000.0,14.1775,14.187,14.168,14.1775,272000.0
2014-09-24 12:50:00,14.98,14.99,14.97,14.99,357600.0,14.168,14.1775,14.1586,14.1775,357600.0
2014-09-24 13:00:00,14.99,15.01,14.98,14.99,322400.0,14.1775,14.1964,14.168,14.1775,322400.0
2014-09-24 13:10:00,14.99,15.01,14.99,15.0,320000.0,14.1775,14.1964,14.1775,14.187,320000.0
2014-09-24 13:20:00,15.0,15.0,14.99,15.0,497600.0,14.187,14.187,14.1775,14.187,497600.0
2014-09-24 13:30:00,15.0,15.03,15.0,15.03,371200.0,14.187,14.2153,14.187,14.2153,371200.0
2014-09-24 13:40:00,15.03,15.04,15.03,15.04,688800.0,14.2153,14.2248,14.2153,14.2248,688800.0
2014-09-24 13:50:00,15.04,15.05,15.04,15.04,575200.0,14.2248,14.2343,14.2248,14.2248,575200.0
2014-09-24 14:00:00,15.04,15.04,15.03,15.04,424800.0,14.2248,14.2248,14.2153,14.2248,424800.0
2014-09-24 14:10:00,15.04,15.04,15.03,15.04,730400.0,14.2248,14.2248,14.2153,14.2248,730400.0
2014-09-24 14:20:00,15.04,15.09,15.03,15.08,1660000.0,14.2248,14.2721,14.2153,14.2626,1660000.0
2014-09-24 14:30:00,15.08,15.08,15.07,15.08,864000.0,14.2626,14.2626,14.2532,14.2626,864000.0
2014-09-24 14:40:00,15.08,15.1,15.08,15.09,1049600.0,14.2626,14.2815,14.2626,14.2721,1049600.0
2014-09-24 14:50:00,15.09,15.11,15.09,15.1,849600.0,14.2721,14.291,14.2721,14.2815,849600.0
2014-09-24 15:00:00,15.1,15.12,15.1,15.12,1040800.0,14.2815,14.3005,14.2815,14.3005,1040800.0
2014-09-24 15:10:00,15.12,15.12,15.11,15.12,628000.0,14.3005,14.3005,14.291,14.3005,628000.0
2014-09-24 15:20:00,15.12,15.13,15.11,15.11,455200.0,14.3005,14.3099,14.291,14.291,455200.0
2014-09-24 15:30:00,15.11,15.13,15.11,15.12,748000.0,14.291,14.3099,14.291,14.3005,748000.0
2014-09-24 15:40:00,15.12,15.12,15.09,15.1,991200.0,14.3005,14.3005,14.2721,14.2815,991200.0
2014-09-24 15:50:00,15.1,15.12,15.1,15.11,1348800.0,14.2815,14.3005,14.2815,14.291,1348800.0
2014-09-25 09:30:00,15.03,15.03,14.99,15.0,1424800.0,14.2153,14.2153,14.1775,14.187,1424800.0
2014-09-25 09:40:00,15.0,15.0,14.91,14.92,2142400.0,14.187,14.187,14.1018,14.1113,2142400.0
2014-09-25 09:50:00,14.92,14.92,14.86,14.88,3055200.0,14.1113,14.1113,14.0546,14.0735,3055200.0
2014-09-25 10:00:00,14.88,14.89,14.85,14.88,2321600.0,14.0735,14.0829,14.0451,14.0735,2321600.0
2014-09-25 10:10:00,14.88,14.88,14.81,14.83,2630400.0,14.0735,14.0735,14.0073,14.0262,2630400.0
2014-09-25 10:20:00,14.83,14.83,14.75,14.81,4919200.0,14.0262,14.0262,13.9505,14.0073,4919200.0
2014-09-25 10:30:00,14.81,14.81,14.74,14.76,3132000.0,14.0073,14.0073,13.9411,13.96,3132000.0
2014-09-25 10:40:00,14.76,14.76,14.67,14.71,3560800.0,13.96,13.96,13.8749,13.9127,3560800.0
2014-09-25 10:50:00,14.7,14.75,14.69,14.75,2496000.0,13.9032,13.9505,13.8938,13.9505,2496000.0
2014-09-25 11:00:00,14.75,14.76,14.7,14.76,1647200.0,13.9505,13.96,13.9032,13.96,1647200.0
2014-09-25 11:10:00,14.75,14.76,14.7,14.71,1472800.0,13.9505,13.96,13.9032,13.9127,1472800.0
2014-09-25 11:20:00,14.71,14.76,14.69,14.76,1720800.0,13.9127,13.96,13.8938,13.96,1720800.0
2014-09-25 11:30:00,14.76,14.76,14.71,14.75,1178400.0,13.96,13.96,13.9127,13.9505,1178400.0
2014-09-25 11:40:00,14.75,14.75,14.7,14.7,886400.0,13.9505,13.9505,13.9032,13.9032,886400.0
2014-09-25 11:50:00,14.7,14.72,14.69,14.69,837600.0,13.9032,13.9221,13.8938,13.8938,837600.0
2014-09-25 12:00:00,14.7,14.73,14.7,14.71,1035200.0,13.9032,13.9316,13.9032,13.9127,1035200.0
2014-09-25 12:10:00,14.71,14.72,14.69,14.7,863200.0,13.9127,13.9221,13.8938,13.9032,863200.0
2014-09-25 12:20:00,14.69,14.7,14.64,14.65,2518400.0,13.8938,13.9032,13.8465,13.8559,2518400.0
2014-09-25 12:30:00,14.64,14.69,14.63,14.68,1700000.0,13.8465,13.8938,13.837,13.8843,1700000.0
2014-09-25 12:40:00,14.68,14.69,14.66,14.67,885600.0,13.8843,13.8938,13.8654,13.8749,885600.0
2014-09-25 12:50:00,14.67,14.68,14.65,14.67,651200.0,13.8749,13.8843,13.8559,13.8749,651200.0
2014-09-25 13:00:00,14.67,14.68,14.64,14.67,931200.0,13.8749,13.8843,13.8465,13.8749,931200.0
2014-09-25 13:10:00,14.67,14.71,14.67,14.7,798400.0,13.8749,13.9127,13.8749,13.9032,798400.0
2014-09-25 13:20:00,14.7,14.71,14.68,14.7,671200.0,13.9032,13.9127,13.8843,13.9032,671200.0
2014-09-25 13:30:00,14.7,14.71,14.68,14.69,482400.0,13.9032,13.9127,13.8843,13.8938,482400.0
2014-09-25 13:40:00,14.68,14.7,14.65,14.66,696000.0,13.8843,13.9032,13.8559,13.8654,696000.0
2014-09-25 13:50:00,14.66,14.67,14.62,14.64,2272000.0,13.8654,13.8749,13.8276,13.8465,2272000.0
2014-09-25 14:00:00,14.64,14.66,14.62,14.64,1532800.0,13.8465,13.8654,13.8276,13.8465,1532800.0
2014-09-25 14:10:00,14.64,14.66,14.63,14.65,974400.0,13.8465,13.8654,13.837,13.8559,974400.0
2014-09-25 14:20:00,14.65,14.67,14.64,14.66,681600.0,13.8559,13.8749,13.8465,13.8654,681600.0
2014-09-25 14:30:00,14.66,14.68,14.65,14.68,683200.0,13.8654,13.8843,13.8559,13.8843,683200.0
2014-09-25 14:40:00,14.68,14.7,14.67,14.7,750400.0,13.8843,13.9032,13.8749,13.9032,750400.0
2014-09-25 14:50:00,14.7,14.71,14.67,14.67,983200.0,13.9032,13.9127,13.8749,13.8749,983200.0
2014-09-25 15:00:00,14.67,14.68,14.65,14.67,800800.0,13.8749,13.8843,13.8559,13.8749,800800.0
2014-09-25 15:10:00,14.67,14.69,14.65,14.67,1003200.0,13.8749,13.8938,13.8559,13.8749,1003200.0
2014-09-25 15:20:00,14.67,14.67,14.63,14.65,1015200.0,13.8749,13.8749,13.837,13.8559,1015200.0
2014-09-25 15:30:00,14.65,14.7,14.64,14.7,1099200.0,13.8559,13.9032,13.8465,13.9032,1099200.0
2014-09-25 15:40:00,14.7,14.72,14.67,14.7,1831200.0,13.9032,13.9221,13.8749,13.9032,1831200.0
2014-09-25 15:50:00,14.7,14.7,14.62,14.62,2330400.0,13.9032,13.9032,13.8276,13.8276,2330400.0
2014-09-26 09:30:00,14.67,14.71,14.66,14.67,1233600.0,13.8749,13.9127,13.8654,13.8749,1233600.0
2014-09-26 09:40:00,14.68,14.68,14.63,14.67,1617600.0,13.8843,13.8843,13.837,13.8749,1617600.0
2014-09-26 09:50:00,14.67,14.69,14.64,14.68,632800.0,13.8749,13.8938,13.8465,13.8843,632800.0
2014-09-26 10:00:00,14.68,14.77,14.68,14.73,1274400.0,13.8843,13.9694,13.8843,13.9316,1274400.0
2014-09-26 10:10:00,14.74,14.74,14.68,14.7,565600.0,13.9411,13.9411,13.8843,13.9032,565600.0
2014-09-26 10:20:00,14.71,14.74,14.69,14.7,568800.0,13.9127,13.9411,13.8938,13.9032,568800.0
2014-09-26 10:30:00,14.7,14.73,14.67,14.7,558400.0,13.9032,13.9316,13.8749,13.9032,558400.0
2014-09-26 10:40:00,14.7,14.72,14.67,14.69,418400.0,13.9032,13.9221,13.8749,13.8938,418400.0
2014-09-26 10:50:00,14.69,14.72,14.67,14.72,354400.0,13.8938,13.9221,13.8749,13.9221,354400.0
2014-09-26 11:00:00,14.72,14.74,14.71,14.73,1000000.0,13.9221,13.9411,13.9127,13.9316,1000000.0
2014-09-26 11:10:00,14.73,14.73,14.69,14.69,361600.0,13.9316,13.9316,13.8938,13.8938,361600.0
2014-09-26 11:20:00,14.69,14.7,14.67,14.68,553600.0,13.8938,13.9032,13.8749,13.8843,553600.0
2014-09-26 11:30:00,14.68,14.68,14.64,14.67,819200.0,13.8843,13.8843,13.8465,13.8749,819200.0
2014-09-26 11:40:00,14.66,14.67,14.64,14.67,552000.0,13.8654,13.8749,13.8465,13.8749,552000.0
2014-09-26 11:50:00,14.67,14.68,14.66,14.68,216000.0,13.8749,13.8843,13.8654,13.8843,216000.0
2014-09-26 12:00:00,14.68,14.69,14.68,14.69,402400.0,13.8843,13.8938,13.8843,13.8938,402400.0
2014-09-26 12:10:00,14.68,14.71,14.68,14.7,227200.0,13.8843,13.9127,13.8843,13.9032,227200.0
2014-09-26 12:20:00,14.7,14.71,14.7,14.71,364800.0,13.9032,13.9127,13.9032,13.9127,364800.0
2014-09-26 12:30:00,14.71,14.72,14.69,14.7,347200.0,13.9127,13.9221,13.8938,13.9032,347200.0
2014-09-26 12:40:00,14.7,14.7,14.7,14.7,168000.0,13.9032,13.9032,13.9032,13.9032,168000.0
2014-09-26 12:50:00,14.7,14.71,14.69,14.7,234400.0,13.9032,13.9127,13.8938,13.9032,234400.0
2014-09-26 13:00:00,14.7,14.71,14.7,14.71,196800.0,13.9032,13.9127,13.9032,13.9127,196800.0
2014-09-26 13:10:00,14.72,14.73,14.71,14.73,440000.0,13.9221,13.9316,13.9127,13.9316,440000.0
2014-09-26 13:20:00,14.73,14.74,14.72,14.73,295200.0,13.9316,13.9411,13.9221,13.9316,295200.0
2014-09-26 13:30:00,14.73,14.73,14.72,14.73,124800.0,13.9316,13.9316,13.9221,13.9316,124800.0
2014-09-26 13:40:00,14.73,14.74,14.72,14.74,177600.0,13.9316,13.9411,13.9221,13.9411,177600.0
2014-09-26 13:50:00,14.74,14.76,14.74,14.76,428800.0,13.9411,13.96,13.9411,13.96,428800.0
2014-09-26 14:00:00,14.76,14.83,14.76,14.82,944000.0,13.96,14.0262,13.96,14.0167,944000.0
2014-09-26 14:10:00,14.83,14.87,14.81,14.87,931200.0,14.0262,14.064,14.0073,14.064,931200.0
2014-09-26 14:20:00,14.87,14.88,14.86,14.86,812000.0,14.064,14.0735,14.0546,14.0546,812000.0
2014-09-26 14:30:00,14.86,14.91,14.86,14.91,742400.0,14.0546,14.1018,14.0546,14.1018,742400.0
2014-09-26 14:40:00,14.91,14.92,14.9,14.92,501600.0,14.1018,14.1113,14.0924,14.1113,501600.0
2014-09-26 14:50:00,14.92,14.92,14.88,14.89,645600.0,14.1113,14.1113,14.0735,14.0829,645600.0
2014-09-26 15:00:00,14.89,14.9,14.88,14.9,353600.0,14.0829,14.0924,14.0735,14.0924,353600.0
2014-09-26 15:10:00,14.9,14.91,14.86,14.87,372000.0,14.0924,14.1018,14.0546,14.064,372000.0
2014-09-26 15:20:00,14.87,14.88,14.87,14.88,238400.0,14.064,14.0735,14.064,14.0735,238400.0
2014-09-26 15:30:00,14.88,14.89,14.85,14.86,503200.0,14.0735,14.0829,14.0451,14.0546,503200.0
2014-09-26 15:40:00,14.86,14.87,14.84,14.85,568000.0,14.0546,14.064,14.0356,14.0451,568000.0
2014-09-26 15:50:00,14.85,14.88,14.85,14.86,1710400.0,14.0451,14.0735,14.0451,14.0546,1710400.0
2014-09-29 09:30:00,14.59,14.64,14.57,14.62,2127200.0,13.7992,13.8465,13.7803,13.8276,2127200.0
2014-09-29 09:40:00,14.62,14.66,14.61,14.62,1562400.0,13.8276,13.8654,13.8181,13.8276,1562400.0
2014-09-29 09:50:00,14.62,14.66,14.61,14.66,844800.0,13.8276,13.8654,13.8181,13.8654,844800.0
2014-09-29 10:00:00,14.65,14.68,14.63,14.65,776000.0,13.8559,13.8843,13.837,13.8559,776000.0
2014-09-29 10:10:00,14.65,14.72,14.65,14.72,679200.0,13.8559,13.9221,13.8559,13.9221,679200.0
2014-09-29 10:20:00,14.73,14.75,14.71,14.72,539200.0,13.9316,13.9505,13.9127,13.9221,539200.0
2014-09-29 10:30:00,14.72,14.74,14.71,14.74,495200.0,13.9221,13.9411,13.9127,13.9411,495200.0
2014-09-29 10:40:00,14.74,14.78,14.73,14.75,848000.0,13.9411,13.9789,13.9316,13.9505,848000.0
2014-09-29 10:50:00,14.75,14.77,14.74,14.74,356800.0,13.9505,13.9694,13.9411,13.9411,356800.0
2014-09-29 11:00:00,14.74,14.77,14.72,14.76,532800.0,13.9411,13.9694,13.9221,13.96,532800.0
2014-09-29 11:10:00,14.76,14.83,14.76,14.82,635200.0,13.96,14.0262,13.96,14.0167,635200.0
2014-09-29 11:20:00,14.82,14.83,14.79,14.8,327200.0,14.0167,14.0262,13.9883,13.9978,327200.0
2014-09-29 11:30:00,14.8,14.8,14.78,14.79,432800.0,13.9978,13.9978,13.9789,13.9883,432800.0
2014-09-29 11:40:00,14.78,14.79,14.77,14.79,360000.0,13.9789,13.9883,13.9694,13.9883,360000.0
2014-09-29 11:50:00,14.79,14.82,14.79,14.82,488000.0,13.9883,14.0167,13.9883,14.0167,488000.0
2014-09-29 12:00:00,14.81,14.81,14.78,14.79,370400.0,14.0073,14.0073,13.9789,13.9883,370400.0
2014-09-29 12:10:00,14.78,14.78,14.74,14.76,771200.0,13.9789,13.9789,13.9411,13.96,771200.0
2014-09-29 12:20:00,14.76,14.76,14.72,14.74,607200.0,13.96,13.96,13.9221,13.9411,607200.0
2014-09-29 12:30:00,14.73,14.74,14.7,14.71,636800.0,13.9316,13.9411,13.9032,13.9127,636800.0
2014-09-29 12:40:00,14.71,14.73,14.71,14.73,422400.0,13.9127,13.9316,13.9127,13.9316,422400.0
2014-09-29 12:50:00,14.72,14.76,14.72,14.75,336000.0,13.9221,13.96,13.9221,13.9505,336000.0
2014-09-29 13:00:00,14.75,14.76,14.72,14.74,364800.0,13.9505,13.96,13.9221,13.9411,364800.0
2014-09-29 13:10:00,14.74,14.78,14.73,14.76,434400.0,13.9411,13.9789,13.9316,13.96,434400.0
2014-09-29 13:20:00,14.76,14.78,14.75,14.78,489600.0,13.96,13.9789,13.9505,13.9789,489600.0
2014-09-29 13:30:00,14.78,14.81,14.77,14.78,479200.0,13.9789,14.0073,13.9694,13.9789,479200.0
2014-09-29 13:40:00,14.77,14.77,14.74,14.75,700000.0,13.9694,13.9694,13.9411,13.9505,700000.0
2014-09-29 13:50:00,14.75,14.78,14.75,14.77,153600.0,13.9505,13.9789,13.9505,13.9694,153600.0
2014-09-29 14:00:00,14.77,14.79,14.74,14.74,715200.0,13.9694,13.9883,13.9411,13.9411,715200.0
2014-09-29 14:10:00,14.74,14.76,14.71,14.71,333600.0,13.9411,13.96,13.9127,13.9127,333600.0
2014-09-29 14:20:00,14.71,14.71,14.68,14.7,540800.0,13.9127,13.9127,13.8843,13.9032,540800.0
2014-09-29 14:30:00,14.69,14.73,14.69,14.72,440000.0,13.8938,13.9316,13.8938,13.9221,440000.0
2014-09-29 14:40:00,14.72,14.73,14.7,14.73,360000.0,13.9221,13.9316,13.9032,13.9316,360000.0
2014-09-29 14:50:00,14.73,14.77,14.71,14.76,587200.0,13.9316,13.9694,13.9127,13.96,587200.0
2014-09-29 15:00:00,14.76,14.78,14.76,14.76,897600.0,13.96,13.9789,13.96,13.96,897600.0
2014-09-29 15:10:00,14.76,14.81,14.75,14.81,666400.0,13.96,14.0073,13.9505,14.0073,666400.0
2014-09-29 15:20:00,14.81,14.85,14.81,14.84,671200.0,14.0073,14.0451,14.0073,14.0356,671200.0
2014-09-29 15:30:00,14.84,14.84,14.81,14.84,707200.0,14.0356,14.0356,14.0073,14.0356,707200.0
2014-09-29 15:40:00,14.83,14.83,14.78,14.81,1092800.0,14.0262,14.0262,13.9789,14.0073,1092800.0
2014-09-29 15:50:00,14.81,14.81,14.79,14.8,1295200.0,14.0073,14.0073,13.9883,13.9978,1295200.0
2014-09-30 09:30:00,14.82,14.86,14.78,14.79,1188800.0,14.0167,14.0546,13.9789,13.9883,1188800.0
2014-09-30 09:40:00,14.79,14.79,14.74,14.74,1494400.0,13.9883,13.9883,13.9411,13.9411,1494400.0
2014-09-30 09:50:00,14.74,14.75,14.7,14.75,1395200.0,13.9411,13.9505,13.9032,13.9505,1395200.0
2014-09-30 10:00:00,14.74,14.74,14.68,14.72,1619200.0,13.9411,13.9411,13.8843,13.9221,1619200.0
2014-09-30 10:10:00,14.73,14.8,14.72,14.78,836800.0,13.9316,13.9978,13.9221,13.9789,836800.0
2014-09-30 10:20:00,14.78,14.79,14.75,14.76,723200.0,13.9789,13.9883,13.9505,13.96,723200.0
2014-09-30 10:30:00,14.76,14.81,14.76,14.81,756800.0,13.96,14.0073,13.96,14.0073,756800.0
2014-09-30 10:40:00,14.81,14.87,14.8,14.86,1256800.0,14.0073,14.064,13.9978,14.0546,1256800.0
2014-09-30 10:50:00,14.86,14.86,14.84,14.86,478400.0,14.0546,14.0546,14.0356,14.0546,478400.0
2014-09-30 11:00:00,14.85,14.9,14.85,14.89,1045600.0,14.0451,14.0924,14.0451,14.0829,1045600.0
2014-09-30 11:10:00,14.89,14.89,14.87,14.87,663200.0,14.0829,14.0829,14.064,14.064,663200.0
2014-09-30 11:20:00,14.87,14.91,14.86,14.9,771200.0,14.064,14.1018,14.0546,14.0924,771200.0
2014-09-30 11:30:00,14.9,14.9,14.87,14.88,723200.0,14.0924,14.0924,14.064,14.0735,723200.0
2014-09-30 11:40:00,14.87,14.87,14.83,14.83,1027200.0,14.064,14.064,14.0262,14.0262,1027200.0
2014-09-30 11:50:00,14.83,14.85,14.83,14.84,589600.0,14.0262,14.0451,14.0262,14.0356,589600.0
2014-09-30 12:00:00,14.84,14.84,14.82,14.83,363200.0,14.0356,14.0356,14.0167,14.0262,363200.0
2014-09-30 12:10:00,14.83,14.85,14.83,14.84,415200.0,14.0262,14.0451,14.0262,14.0356,415200.0
2014-09-30 12:20:00,14.84,14.84,14.77,14.78,803200.0,14.0356,14.0356,13.9694,13.9789,803200.0
2014-09-30 12:30:00,14.78,14.79,14.73,14.73,634400.0,13.9789,13.9883,13.9316,13.9316,634400.0
2014-09-30 12:40:00,14.73,14.77,14.72,14.76,440800.0,13.9316,13.9694,13.9221,13.96,440800.0
2014-09-30 12:50:00,14.76,14.78,14.75,14.75,246400.0,13.96,13.9789,13.9505,13.9505,246400.0
2014-09-30 13:00:00,14.75,14.81,14.75,14.77,640800.0,13.9505,14.0073,13.9505,13.9694,640800.0
2014-09-30 13:10:00,14.77,14.79,14.77,14.77,372000.0,13.9694,13.9883,13.9694,13.9694,372000.0
2014-09-30 13:20:00,14.77,14.77,14.73,14.73,472800.0,13.9694,13.9694,13.9316,13.9316,472800.0
2014-09-30 13:30:00,14.73,14.74,14.71,14.73,623200.0,13.9316,13.9411,13.9127,13.9316,623200.0
2014-09-30 13:40:00,14.74,14.74,14.66,14.67,948000.0,13.9411,13.9411,13.8654,13.8749,948000.0
2014-09-30 13:50:00,14.67,14.7,14.66,14.7,635200.0,13.8749,13.9032,13.8654,13.9032,635200.0
2014-09-30 14:00:00,14.7,14.72,14.68,14.71,572000.0,13.9032,13.9221,13.8843,13.9127,572000.0
2014-09-30 14:10:00,14.71,14.72,14.69,14.69,305600.0,13.9127,13.9221,13.8938,13.8938,305600.0
2014-09-30 14:20:00,14.69,14.72,14.66,14.72,551200.0,13.8938,13.9221,13.8654,13.9221,551200.0
2014-09-30 14:30:00,14.72,14.74,14.71,14.72,236000.0,13.9221,13.9411,13.9127,13.9221,236000.0
2014-09-30 14:40:00,14.72,14.74,14.71,14.74,249600.0,13.9221,13.9411,13.9127,13.9411,249600.0
2014-09-30 14:50:00,14.74,14.76,14.73,14.73,593600.0,13.9411,13.96,13.9316,13.9316,593600.0
2014-09-30 15:00:00,14.73,14.73,14.69,14.72,625600.0,13.9316,13.9316,13.8938,13.9221,625600.0
2014-09-30 15:10:00,14.72,14.74,14.7,14.74,368800.0,13.9221,13.9411,13.9032,13.9411,368800.0
2014-09-30 15:20:00,14.74,14.78,14.74,14.76,776800.0,13.9411,13.9789,13.9411,13.96,776800.0
2014-09-30 15:30:00,14.76,14.8,14.74,14.77,737600.0,13.96,13.9978,13.9411,13.9694,737600.0
2014-09-30 15:40:00,14.77,14.79,14.75,14.77,833600.0,13.9694,13.9883,13.9505,13.9694,833600.0
2014-09-30 15:50:00,14.76,14.77,14.71,14.72,1321600.0,13.96,13.9694,13.9127,13.9221,1321600.0
2014-10-01 09:30:00,14.67,14.68,14.53,14.54,2728800.0,13.8749,13.8843,13.7424,13.7519,2728800.0
2014-10-01 09:40:00,14.54,14.56,14.5,14.51,3578400.0,13.7519,13.7708,13.7141,13.7235,3578400.0
2014-10-01 09:50:00,14.51,14.55,14.48,14.53,2082400.0,13.7235,13.7614,13.6951,13.7424,2082400.0
2014-10-01 10:00:00,14.53,14.54,14.44,14.47,1974400.0,13.7424,13.7519,13.6573,13.6857,1974400.0
2014-10-01 10:10:00,14.47,14.52,14.45,14.52,1752000.0,13.6857,13.733,13.6668,13.733,1752000.0
2014-10-01 10:20:00,14.51,14.53,14.51,14.52,719200.0,13.7235,13.7424,13.7235,13.733,719200.0
2014-10-01 10:30:00,14.52,14.52,14.45,14.47,412800.0,13.733,13.733,13.6668,13.6857,412800.0
2014-10-01 10:40:00,14.47,14.52,14.47,14.51,688800.0,13.6857,13.733,13.6857,13.7235,688800.0
2014-10-01 10:50:00,14.51,14.56,14.51,14.55,909600.0,13.7235,13.7708,13.7235,13.7614,909600.0
2014-10-01 11:00:00,14.55,14.6,14.55,14.57,1115200.0,13.7614,13.8086,13.7614,13.7803,1115200.0
2014-10-01 11:10:00,14.58,14.58,14.55,14.57,574400.0,13.7897,13.7897,13.7614,13.7803,574400.0
2014-10-01 11:20:00,14.57,14.58,14.52,14.53,777600.0,13.7803,13.7897,13.733,13.7424,777600.0
2014-10-01 11:30:00,14.53,14.54,14.5,14.53,525600.0,13.7424,13.7519,13.7141,13.7424,525600.0
2014-10-01 11:40:00,14.53,14.54,14.48,14.48,807200.0,13.7424,13.7519,13.6951,13.6951,807200.0
2014-10-01 11:50:00,14.48,14.52,14.48,14.51,254400.0,13.6951,13.733,13.6951,13.7235,254400.0
2014-10-01 12:00:00,14.51,14.52,14.47,14.51,921600.0,13.7235,13.733,13.6857,13.7235,921600.0
2014-10-01 12:10:00,14.51,14.51,14.46,14.48,619200.0,13.7235,13.7235,13.6762,13.6951,619200.0
2014-10-01 12:20:00,14.48,14.52,14.47,14.51,447200.0,13.6951,13.733,13.6857,13.7235,447200.0
2014-10-01 12:30:00,14.51,14.51,14.46,14.46,881600.0,13.7235,13.7235,13.6762,13.6762,881600.0
2014-10-01 12:40:00,14.46,14.47,14.41,14.41,1866400.0,13.6762,13.6857,13.6289,13.6289,1866400.0
2014-10-01 12:50:00,14.41,14.44,14.41,14.42,806400.0,13.6289,13.6573,13.6289,13.6384,806400.0
2014-10-01 13:00:00,14.42,14.44,14.4,14.4,1416800.0,13.6384,13.6573,13.6195,13.6195,1416800.0
2014-10-01 13:10:00,14.4,14.43,14.39,14.4,1229600.0,13.6195,13.6479,13.61,13.6195,1229600.0
2014-10-01 13:20:00,14.4,14.41,14.38,14.41,1104800.0,13.6195,13.6289,13.6006,13.6289,1104800.0
2014-10-01 13:30:00,14.41,14.41,14.35,14.36,1828000.0,13.6289,13.6289,13.5722,13.5817,1828000.0
2014-10-01 13:40:00,14.36,14.36,14.33,14.35,1148800.0,13.5817,13.5817,13.5533,13.5722,1148800.0
2014-10-01 13:50:00,14.34,14.36,14.31,14.32,916000.0,13.5627,13.5817,13.5344,13.5438,916000.0
2014-10-01 14:00:00,14.32,14.37,14.31,14.36,836000.0,13.5438,13.5911,13.5344,13.5817,836000.0
2014-10-01 14:10:00,14.36,14.37,14.35,14.37,815200.0,13.5817,13.5911,13.5722,13.5911,815200.0
2014-10-01 14:20:00,14.37,14.39,14.35,14.37,1085600.0,13.5911,13.61,13.5722,13.5911,1085600.0
2014-10-01 14:30:00,14.37,14.38,14.35,14.38,1043200.0,13.5911,13.6006,13.5722,13.6006,1043200.0
2014-10-01 14:40:00,14.38,14.38,14.36,14.36,428000.0,13.6006,13.6006,13.5817,13.5817,428000.0
2014-10-01 14:50:00,14.36,14.36,14.29,14.3,1437600.0,13.5817,13.5817,13.5154,13.5249,1437600.0
2014-10-01 15:00:00,14.3,14.32,14.26,14.26,1320800.0,13.5249,13.5438,13.4871,13.4871,1320800.0
2014-10-01 15:10:00,14.26,14.32,14.26,14.31,1901600.0,13.4871,13.5438,13.4871,13.5344,1901600.0
2014-10-01 15:20:00,14.31,14.33,14.28,14.32,2208800.0,13.5344,13.5533,13.506,13.5438,2208800.0
2014-10-01 15:30:00,14.32,14.36,14.31,14.35,1252800.0,13.5438,13.5817,13.5344,13.5722,1252800.0
2014-10-01 15:40:00,14.35,14.4,14.34,14.39,1406400.0,13.5722,13.6195,13.5627,13.61,1406400.0
2014-10-01 15:50:00,14.39,14.39,14.32,14.32,2849600.0,13.61,13.61,13.5438,13.5438,2849600.0
2014-10-02 09:30:00,14.29,14.37,14.29,14.34,1648800.0,13.5154,13.5911,13.5154,13.5627,1648800.0
2014-10-02 09:40:00,14.34,14.36,14.3,14.33,2187200.0,13.5627,13.5817,13.5249,13.5533,2187200.0
2014-10-02 09:50:00,14.33,14.38,14.33,14.34,724800.0,13.5533,13.6006,13.5533,13.5627,724800.0
2014-10-02 10:00:00,14.33,14.35,14.29,14.34,2170400.0,13.5533,13.5722,13.5154,13.5627,2170400.0
2014-10-02 10:10:00,14.33,14.34,14.28,14.28,1016800.0,13.5533,13.5627,13.506,13.506,1016800.0
2014-10-02 10:20:00,14.28,14.33,14.28,14.31,664000.0,13.506,13.5533,13.506,13.5344,664000.0
2014-10-02 10:30:00,14.31,14.31,14.22,14.25,1019200.0,13.5344,13.5344,13.4492,13.4776,1019200.0
2014-10-02 10:40:00,14.25,14.26,14.21,14.23,885600.0,13.4776,13.4871,13.4398,13.4587,885600.0
2014-10-02 10:50:00,14.22,14.23,14.17,14.17,1203200.0,13.4492,13.4587,13.402,13.402,1203200.0
2014-10-02 11:00:00,14.17,14.21,14.16,14.19,1419200.0,13.402,13.4398,13.3925,13.4209,1419200.0
2014-10-02 11:10:00,14.19,14.22,14.18,14.19,736800.0,13.4209,13.4492,13.4114,13.4209,736800.0
2014-10-02 11:20:00,14.19,14.19,14.15,14.17,947200.0,13.4209,13.4209,13.383,13.402,947200.0
2014-10-02 11:30:00,14.17,14.17,14.08,14.1,1454400.0,13.402,13.402,13.3168,13.3357,1454400.0
2014-10-02 11:40:00,14.1,14.1,14.03,14.08,1623200.0,13.3357,13.3357,13.2695,13.3168,1623200.0
2014-10-02 11:50:00,14.08,14.12,14.06,14.11,4348000.0,13.3168,13.3547,13.2979,13.3452,4348000.0
2014-10-02 12:00:00,14.11,14.15,14.1,14.15,3762400.0,13.3452,13.383,13.3357,13.383,3762400.0
2014-10-02 12:10:00,14.15,14.16,14.13,14.15,1138400.0,13.383,13.3925,13.3641,13.383,1138400.0
2014-10-02 12:20:00,14.15,14.15,14.13,14.15,515200.0,13.383,13.383,13.3641,13.383,515200.0
2014-10-02 12:30:00,14.15,14.17,14.11,14.12,818400.0,13.383,13.402,13.3452,13.3547,818400.0
2014-10-02 12:40:00,14.12,14.15,14.11,14.14,828000.0,13.3547,13.383,13.3452,13.3736,828000.0
2014-10-02 12:50:00,14.14,14.23,14.14,14.23,1067200.0,13.3736,13.4587,13.3736,13.4587,1067200.0
2014-10-02 13:00:00,14.22,14.24,14.21,14.23,752800.0,13.4492,13.4682,13.4398,13.4587,752800.0
2014-10-02 13:10:00,14.23,14.3,14.23,14.3,1052800.0,13.4587,13.5249,13.4587,13.5249,1052800.0
2014-10-02 13:20:00,14.3,14.32,14.27,14.31,1040800.0,13.5249,13.5438,13.4965,13.5344,1040800.0
2014-10-02 13:30:00,14.31,14.32,14.27,14.28,655200.0,13.5344,13.5438,13.4965,13.506,655200.0
2014-10-02 13:40:00,14.28,14.29,14.27,14.27,672000.0,13.506,13.5154,13.4965,13.4965,672000.0
2014-10-02 13:50:00,14.27,14.31,14.26,14.28,668800.0,13.4965,13.5344,13.4871,13.506,668800.0
2014-10-02 14:00:00,14.28,14.36,14.28,14.35,1017600.0,13.506,13.5817,13.506,13.5722,1017600.0
2014-10-02 14:10:00,14.35,14.38,14.34,14.34,963200.0,13.5722,13.6006,13.5627,13.5627,963200.0
2014-10-02 14:20:00,14.34,14.37,14.31,14.36,611200.0,13.5627,13.5911,13.5344,13.5817,611200.0
2014-10-02 14:30:00,14.36,14.37,14.32,14.34,613600.0,13.5817,13.5911,13.5438,13.5627,613600.0
2014-10-02 14:40:00,14.34,14.4,14.34,14.39,1204800.0,13.5627,13.6195,13.5627,13.61,1204800.0
2014-10-02 14:50:00,14.38,14.42,14.38,14.39,857600.0,13.6006,13.6384,13.6006,13.61,857600.0
2014-10-02 15:00:00,14.39,14.39,14.36,14.38,885600.0,13.61,13.61,13.5817,13.6006,885600.0
2014-10-02 15:10:00,14.38,14.39,14.32,14.33,1189600.0,13.6006,13.61,13.5438,13.5533,1189600.0
2014-10-02 15:20:00,14.33,14.35,14.33,14.34,576000.0,13.5533,13.5722,13.5533,13.5627,576000.0
2014-10-02 15:30:00,14.34,14.35,14.31,14.34,796800.0,13.5627,13.5722,13.5344,13.5627,796800.0
2014-10-02 15:40:00,14.34,14.35,14.3,14.35,656800.0,13.5627,13.5722,13.5249,13.5722,656800.0
2014-10-02 15:50:00,14.35,14.36,14.32,14.32,1482400.0,13.5722,13.5817,13.5438,13.5438,1482400.0
2014-10-03 09:30:00,14.51,14.52,14.43,14.43,2171200.0,13.7235,13.733,13.6479,13.6479,2171200.0
2014-10-03 09:40:00,14.43,14.59,14.43,14.57,4613600.0,13.6479,13.7992,13.6479,13.7803,4613600.0
2014-10-03 09:50:00,14.56,14.58,14.55,14.56,1412800.0,13.7708,13.7897,13.7614,13.7708,1412800.0
2014-10-03 10:00:00,14.57,14.63,14.56,14.62,1953600.0,13.7803,13.837,13.7708,13.8276,1953600.0
2014-10-03 10:10:00,14.62,14.62,14.59,14.59,884800.0,13.8276,13.8276,13.7992,13.7992,884800.0
2014-10-03 10:20:00,14.59,14.6,14.56,14.57,506400.0,13.7992,13.8086,13.7708,13.7803,506400.0
2014-10-03 10:30:00,14.57,14.57,14.54,14.56,749600.0,13.7803,13.7803,13.7519,13.7708,749600.0
2014-10-03 10:40:00,14.56,14.56,14.52,14.56,904000.0,13.7708,13.7708,13.733,13.7708,904000.0
2014-10-03 10:50:00,14.56,14.57,14.55,14.57,456000.0,13.7708,13.7803,13.7614,13.7803,456000.0
2014-10-03 11:00:00,14.56,14.6,14.56,14.6,474400.0,13.7708,13.8086,13.7708,13.8086,474400.0
2014-10-03 11:10:00,14.6,14.6,14.56,14.56,371200.0,13.8086,13.8086,13.7708,13.7708,371200.0
2014-10-03 11:20:00,14.56,14.59,14.55,14.59,355200.0,13.7708,13.7992,13.7614,13.7992,355200.0
2014-10-03 11:30:00,14.59,14.61,14.58,14.6,470400.0,13.7992,13.8181,13.7897,13.8086,470400.0
2014-10-03 11:40:00,14.6,14.6,14.56,14.57,299200.0,13.8086,13.8086,13.7708,13.7803,299200.0
2014-10-03 11:50:00,14.56,14.59,14.56,14.59,342400.0,13.7708,13.7992,13.7708,13.7992,342400.0
2014-10-03 12:00:00,14.59,14.6,14.57,14.59,299200.0,13.7992,13.8086,13.7803,13.7992,299200.0
2014-10-03 12:10:00,14.59,14.61,14.59,14.61,373600.0,13.7992,13.8181,13.7992,13.8181,373600.0
2014-10-03 12:20:00,14.61,14.64,14.61,14.64,1097600.0,13.8181,13.8465,13.8181,13.8465,1097600.0
2014-10-03 12:30:00,14.64,14.65,14.64,14.65,424800.0,13.8465,13.8559,13.8465,13.8559,424800.0
2014-10-03 12:40:00,14.65,14.68,14.65,14.67,936800.0,13.8559,13.8843,13.8559,13.8749,936800.0
2014-10-03 12:50:00,14.67,14.68,14.66,14.66,349600.0,13.8749,13.8843,13.8654,13.8654,349600.0
2014-10-03 13:00:00,14.66,14.67,14.65,14.65,316000.0,13.8654,13.8749,13.8559,13.8559,316000.0
2014-10-03 13:10:00,14.65,14.66,14.63,14.63,364000.0,13.8559,13.8654,13.837,13.837,364000.0
2014-10-03 13:20:00,14.64,14.65,14.64,14.64,252800.0,13.8465,13.8559,13.8465,13.8465,252800.0
2014-10-03 13:30:00,14.65,14.65,14.61,14.63,539200.0,13.8559,13.8559,13.8181,13.837,539200.0
2014-10-03 13:40:00,14.62,14.63,14.61,14.62,200800.0,13.8276,13.837,13.8181,13.8276,200800.0
2014-10-03 13:50:00,14.62,14.64,14.62,14.63,284000.0,13.8276,13.8465,13.8276,13.837,284000.0
2014-10-03 14:00:00,14.63,14.68,14.63,14.66,710400.0,13.837,13.8843,13.837,13.8654,710400.0
2014-10-03 14:10:00,14.66,14.69,14.65,14.66,920800.0,13.8654,13.8938,13.8559,13.8654,920800.0
2014-10-03 14:20:00,14.66,14.69,14.66,14.67,475200.0,13.8654,13.8938,13.8654,13.8749,475200.0
2014-10-03 14:30:00,14.67,14.68,14.67,14.68,240000.0,13.8749,13.8843,13.8749,13.8843,240000.0
2014-10-03 14:40:00,14.68,14.69,14.67,14.68,435200.0,13.8843,13.8938,13.8749,13.8843,435200.0
2014-10-03 14:50:00,14.68,14.69,14.67,14.67,262400.0,13.8843,13.8938,13.8749,13.8749,262400.0
2014-10-03 15:00:00,14.67,14.7,14.66,14.66,676800.0,13.8749,13.9032,13.8654,13.8654,676800.0
2014-10-03 15:10:00,14.66,14.68,14.65,14.66,270400.0,13.8654,13.8843,13.8559,13.8654,270400.0
2014-10-03 15:20:00,14.66,14.68,14.65,14.66,212000.0,13.8654,13.8843,13.8559,13.8654,212000.0
2014-10-03 15:30:00,14.66,14.67,14.64,14.65,473600.0,13.8654,13.8749,13.8465,13.8559,473600.0
2014-10-03 15:40:00,14.65,14.68,14.64,14.68,774400.0,13.8559,13.8843,13.8465,13.8843,774400.0
2014-10-03 15:50:00,14.68,14.69,14.64,14.64,1541600.0,13.8843,13.8938,13.8465,13.8465,1541600.0
2014-10-06 09:30:00,14.76,14.8,14.75,14.77,3764800.0,13.96,13.9978,13.9505,13.9694,3764800.0
2014-10-06 09:40:00,14.77,14.8,14.76,14.78,2161600.0,13.9694,13.9978,13.96,13.9789,2161600.0
2014-10-06 09:50:00,14.78,14.79,14.75,14.75,757600.0,13.9789,13.9883,13.9505,13.9505,757600.0
2014-10-06 10:00:00,14.76,14.78,14.73,14.75,1295200.0,13.96,13.9789,13.9316,13.9505,1295200.0
2014-10-06 10:10:00,14.75,14.76,14.71,14.72,1241600.0,13.9505,13.96,13.9127,13.9221,1241600.0
2014-10-06 10:20:00,14.72,14.72,14.69,14.7,1179200.0,13.9221,13.9221,13.8938,13.9032,1179200.0
2014-10-06 10:30:00,14.7,14.74,14.69,14.72,1243200.0,13.9032,13.9411,13.8938,13.9221,1243200.0
2014-10-06 10:40:00,14.72,14.74,14.68,14.68,1152800.0,13.9221,13.9411,13.8843,13.8843,1152800.0
2014-10-06 10:50:00,14.68,14.68,14.63,14.65,1677600.0,13.8843,13.8843,13.837,13.8559,1677600.0
2014-10-06 11:00:00,14.65,14.68,14.64,14.68,1264800.0,13.8559,13.8843,13.8465,13.8843,1264800.0
2014-10-06 11:10:00,14.68,14.69,14.65,14.67,880800.0,13.8843,13.8938,13.8559,13.8749,880800.0
2014-10-06 11:20:00,14.67,14.67,14.62,14.63,1172800.0,13.8749,13.8749,13.8276,13.837,1172800.0
2014-10-06 11:30:00,14.64,14.68,14.63,14.64,1556800.0,13.8465,13.8843,13.837,13.8465,1556800.0
2014-10-06 11:40:00,14.64,14.65,14.53,14.55,3742400.0,13.8465,13.8559,13.7424,13.7614,3742400.0
2014-10-06 11:50:00,14.55,14.56,14.53,14.56,1424800.0,13.7614,13.7708,13.7424,13.7708,1424800.0
2014-10-06 12:00:00,14.56,14.61,14.56,14.59,1137600.0,13.7708,13.8181,13.7708,13.7992,1137600.0
2014-10-06 12:10:00,14.59,14.6,14.57,14.6,552800.0,13.7992,13.8086,13.7803,13.8086,552800.0
2014-10-06 12:20:00,14.6,14.6,14.56,14.57,986400.0,13.8086,13.8086,13.7708,13.7803,986400.0
2014-10-06 12:30:00,14.57,14.58,14.55,14.56,1190400.0,13.7803,13.7897,13.7614,13.7708,1190400.0
2014-10-06 12:40:00,14.56,14.57,14.5,14.52,1618400.0,13.7708,13.7803,13.7141,13.733,1618400.0
2014-10-06 12:50:00,14.52,14.54,14.5,14.53,696000.0,13.733,13.7519,13.7141,13.7424,696000.0
2014-10-06 13:00:00,14.53,14.57,14.5,14.56,926400.0,13.7424,13.7803,13.7141,13.7708,926400.0
2014-10-06 13:10:00,14.56,14.61,14.55,14.59,1045600.0,13.7708,13.8181,13.7614,13.7992,1045600.0
2014-10-06 13:20:00,14.59,14.63,14.59,14.62,1047200.0,13.7992,13.837,13.7992,13.8276,1047200.0
2014-10-06 13:30:00,14.62,14.63,14.6,14.62,927200.0,13.8276,13.837,13.8086,13.8276,927200.0
2014-10-06 13:40:00,14.62,14.63,14.6,14.6,480000.0,13.8276,13.837,13.8086,13.8086,480000.0
2014-10-06 13:50:00,14.6,14.62,14.58,14.61,648800.0,13.8086,13.8276,13.7897,13.8181,648800.0
2014-10-06 14:00:00,14.61,14.62,14.57,14.58,612000.0,13.8181,13.8276,13.7803,13.7897,612000.0
2014-10-06 14:10:00,14.58,14.63,14.58,14.63,756000.0,13.7897,13.837,13.7897,13.837,756000.0
2014-10-06 14:20:00,14.63,14.67,14.63,14.65,956000.0,13.837,13.8749,13.837,13.8559,956000.0
2014-10-06 14:30:00,14.65,14.67,14.64,14.65,699200.0,13.8559,13.8749,13.8465,13.8559,699200.0
2014-10-06 14:40:00,14.65,14.65,14.63,14.63,713600.0,13.8559,13.8559,13.837,13.837,713600.0
2014-10-06 14:50:00,14.64,14.64,14.63,14.63,306400.0,13.8465,13.8465,13.837,13.837,306400.0
2014-10-06 15:00:00,14.63,14.64,14.59,14.59,1216000.0,13.837,13.8465,13.7992,13.7992,1216000.0
2014-10-06 15:10:00,14.59,14.62,14.58,14.61,536000.0,13.7992,13.8276,13.7897,13.8181,536000.0
2014-10-06 15:20:00,14.61,14.65,14.59,14.64,1036000.0,13.8181,13.8559,13.7992,13.8465,1036000.0
2014-10-06 15:30:00,14.63,14.65,14.61,14.64,940000.0,13.837,13.8559,13.8181,13.8465,940000.0
2014-10-06 15:40:00,14.63,14.63,14.61,14.61,486400.0,13.837,13.837,13.8181,13.8181,486400.0
2014-10-06 15:50:00,14.61,14.63,14.6,14.6,1282400.0,13.8181,13.837,13.8086,13.8086,1282400.0
2014-10-07 09:30:00,14.45,14.47,14.36,14.41,3669600.0,13.6668,13.6857,13.5817,13.6289,3669600.0
2014-10-07 09:40:00,14.41,14.42,14.34,14.38,3116000.0,13.6289,13.6384,13.5627,13.6006,3116000.0
2014-10-07 09:50:00,14.38,14.42,14.37,14.42,1368800.0,13.6006,13.6384,13.5911,13.6384,1368800.0
2014-10-07 10:00:00,14.41,14.46,14.4,14.45,3539200.0,13.6289,13.6762,13.6195,13.6668,3539200.0
2014-10-07 10:10:00,14.45,14.47,14.41,14.44,2088800.0,13.6668,13.6857,13.6289,13.6573,2088800.0
2014-10-07 10:20:00,14.44,14.45,14.41,14.45,1848000.0,13.6573,13.6668,13.6289,13.6668,1848000.0
2014-10-07 10:30:00,14.45,14.51,14.45,14.46,1794400.0,13.6668,13.7235,13.6668,13.6762,1794400.0
2014-10-07 10:40:00,14.46,14.51,14.46,14.48,1402400.0,13.6762,13.7235,13.6762,13.6951,1402400.0
2014-10-07 10:50:00,14.48,14.5,14.42,14.43,1165600.0,13.6951,13.7141,13.6384,13.6479,1165600.0
2014-10-07 11:00:00,14.43,14.43,14.38,14.41,1734400.0,13.6479,13.6479,13.6006,13.6289,1734400.0
2014-10-07 11:10:00,14.41,14.42,14.36,14.38,1139200.0,13.6289,13.6384,13.5817,13.6006,1139200.0
2014-10-07 11:20:00,14.37,14.4,14.36,14.36,1436000.0,13.5911,13.6195,13.5817,13.5817,1436000.0
2014-10-07 11:30:00,14.36,14.38,14.34,14.37,1544000.0,13.5817,13.6006,13.5627,13.5911,1544000.0
2014-10-07 11:40:00,14.37,14.42,14.36,14.42,1070400.0,13.5911,13.6384,13.5817,13.6384,1070400.0
2014-10-07 11:50:00,14.42,14.44,14.4,14.42,1227200.0,13.6384,13.6573,13.6195,13.6384,1227200.0
2014-10-07 12:00:00,14.42,14.45,14.41,14.44,908000.0,13.6384,13.6668,13.6289,13.6573,908000.0
2014-10-07 12:10:00,14.44,14.47,14.44,14.47,1301600.0,13.6573,13.6857,13.6573,13.6857,1301600.0
2014-10-07 12:20:00,14.47,14.48,14.45,14.46,827200.0,13.6857,13.6951,13.6668,13.6762,827200.0
2014-10-07 12:30:00,14.46,14.47,14.43,14.44,700800.0,13.6762,13.6857,13.6479,13.6573,700800.0
2014-10-07 12:40:00,14.44,14.44,14.39,14.39,984000.0,13.6573,13.6573,13.61,13.61,984000.0
2014-10-07 12:50:00,14.4,14.42,14.39,14.41,525600.0,13.6195,13.6384,13.61,13.6289,525600.0
2014-10-07 13:00:00,14.41,14.41,14.37,14.38,788000.0,13.6289,13.6289,13.5911,13.6006,788000.0
2014-10-07 13:10:00,14.38,14.43,14.38,14.42,878400.0,13.6006,13.6479,13.6006,13.6384,878400.0
2014-10-07 13:20:00,14.42,14.45,14.42,14.45,667200.0,13.6384,13.6668,13.6384,13.6668,667200.0
2014-10-07 13:30:00,14.45,14.45,14.4,14.4,692000.0,13.6668,13.6668,13.6195,13.6195,692000.0
2014-10-07 13:40:00,14.4,14.42,14.39,14.4,760800.0,13.6195,13.6384,13.61,13.6195,760800.0
2014-10-07 13:50:00,14.4,14.43,14.4,14.42,1059200.0,13.6195,13.6479,13.6195,13.6384,1059200.0
2014-10-07 14:00:00,14.42,14.42,14.38,14.4,912000.0,13.6384,13.6384,13.6006,13.6195,912000.0
2014-10-07 14:10:00,14.4,14.43,14.39,14.4,831200.0,13.6195,13.6479,13.61,13.6195,831200.0
2014-10-07 14:20:00,14.4,14.41,14.33,14.33,1609600.0,13.6195,13.6289,13.5533,13.5533,1609600.0
2014-10-07 14:30:00,14.33,14.33,14.3,14.31,2484800.0,13.5533,13.5533,13.5249,13.5344,2484800.0
2014-10-07 14:40:00,14.31,14.33,14.3,14.31,981600.0,13.5344,13.5533,13.5249,13.5344,981600.0
2014-10-07 14:50:00,14.31,14.33,14.3,14.31,837600.0,13.5344,13.5533,13.5249,13.5344,837600.0
2014-10-07 15:00:00,14.31,14.33,14.28,14.28,1553600.0,13.5344,13.5533,13.506,13.506,1553600.0
2014-10-07 15:10:00,14.29,14.29,14.23,14.23,2232800.0,13.5154,13.5154,13.4587,13.4587,2232800.0
2014-10-07 15:20:00,14.23,14.25,14.21,14.25,2469600.0,13.4587,13.4776,13.4398,13.4776,2469600.0
2014-10-07 15:30:00,14.25,14.28,14.22,14.22,1908000.0,13.4776,13.506,13.4492,13.4492,1908000.0
2014-10-07 15:40:00,14.22,14.24,14.21,14.22,2177600.0,13.4492,13.4682,13.4398,13.4492,2177600.0
2014-10-07 15:50:00,14.22,14.22,14.15,14.15,2995200.0,13.4492,13.4492,13.383,13.383,2995200.0
2014-10-08 09:30:00,14.16,14.23,14.14,14.21,2820000.0,13.3925,13.4587,13.3736,13.4398,2820000.0
2014-10-08 09:40:00,14.21,14.25,14.2,14.23,1300000.0,13.4398,13.4776,13.4303,13.4587,1300000.0
2014-10-08 09:50:00,14.23,14.23,14.13,14.15,2028000.0,13.4587,13.4587,13.3641,13.383,2028000.0
2014-10-08 10:00:00,14.15,14.17,14.11,14.14,1991200.0,13.383,13.402,13.3452,13.3736,1991200.0
2014-10-08 10:10:00,14.14,14.22,14.14,14.17,2298400.0,13.3736,13.4492,13.3736,13.402,2298400.0
2014-10-08 10:20:00,14.17,14.18,14.11,14.17,1532000.0,13.402,13.4114,13.3452,13.402,1532000.0
2014-10-08 10:30:00,14.17,14.19,14.11,14.13,1408000.0,13.402,13.4209,13.3452,13.3641,1408000.0
2014-10-08 10:40:00,14.13,14.14,14.06,14.08,2485600.0,13.3641,13.3736,13.2979,13.3168,2485600.0
2014-10-08 10:50:00,14.08,14.09,14.05,14.05,1672000.0,13.3168,13.3263,13.2885,13.2885,1672000.0
2014-10-08 11:00:00,14.05,14.08,14.02,14.08,2053600.0,13.2885,13.3168,13.2601,13.3168,2053600.0
2014-10-08 11:10:00,14.08,14.11,14.04,14.05,1913600.0,13.3168,13.3452,13.279,13.2885,1913600.0
2014-10-08 11:20:00,14.05,14.18,14.05,14.17,2466400.0,13.2885,13.4114,13.2885,13.402,2466400.0
2014-10-08 11:30:00,14.17,14.19,14.13,14.13,1754400.0,13.402,13.4209,13.3641,13.3641,1754400.0
2014-10-08 11:40:00,14.13,14.15,14.13,14.13,1150400.0,13.3641,13.383,13.3641,13.3641,1150400.0
2014-10-08 11:50:00,14.13,14.19,14.12,14.18,795200.0,13.3641,13.4209,13.3547,13.4114,795200.0
2014-10-08 12:00:00,14.19,14.22,14.18,14.18,855200.0,13.4209,13.4492,13.4114,13.4114,855200.0
2014-10-08 12:10:00,14.18,14.22,14.17,14.21,462400.0,13.4114,13.4492,13.402,13.4398,462400.0
2014-10-08 12:20:00,14.21,14.21,14.17,14.17,251200.0,13.4398,13.4398,13.402,13.402,251200.0
2014-10-08 12:30:00,14.17,14.2,14.15,14.18,580000.0,13.402,13.4303,13.383,13.4114,580000.0
2014-10-08 12:40:00,14.18,14.19,14.15,14.17,467200.0,13.4114,13.4209,13.383,13.402,467200.0
2014-10-08 12:50:00,14.17,14.18,14.15,14.17,354400.0,13.402,13.4114,13.383,13.402,354400.0
2014-10-08 13:00:00,14.17,14.22,14.17,14.19,892800.0,13.402,13.4492,13.402,13.4209,892800.0
2014-10-08 13:10:00,14.19,14.22,14.19,14.2,596800.0,13.4209,13.4492,13.4209,13.4303,596800.0
2014-10-08 13:20:00,14.2,14.22,14.19,14.19,452800.0,13.4303,13.4492,13.4209,13.4209,452800.0
2014-10-08 13:30:00,14.2,14.23,14.19,14.23,761600.0,13.4303,13.4587,13.4209,13.4587,761600.0
2014-10-08 13:40:00,14.23,14.29,14.22,14.29,1140000.0,13.4587,13.5154,13.4492,13.5154,1140000.0
2014-10-08 13:50:00,14.29,14.3,14.28,14.29,774400.0,13.5154,13.5249,13.506,13.5154,774400.0
2014-10-08 14:00:00,14.29,14.4,14.29,14.4,2481600.0,13.5154,13.6195,13.5154,13.6195,2481600.0
2014-10-08 14:10:00,14.4,14.45,14.4,14.45,2552000.0,13.6195,13.6668,13.6195,13.6668,2552000.0
2014-10-08 14:20:00,14.45,14.52,14.45,14.49,2830400.0,13.6668,13.733,13.6668,13.7046,2830400.0
2014-10-08 14:30:00,14.49,14.56,14.49,14.53,2782400.0,13.7046,13.7708,13.7046,13.7424,2782400.0
2014-10-08 14:40:00,14.54,14.54,14.48,14.48,2129600.0,13.7519,13.7519,13.6951,13.6951,2129600.0
2014-10-08 14:50:00,14.48,14.5,14.46,14.49,1871200.0,13.6951,13.7141,13.6762,13.7046,1871200.0
2014-10-08 15:00:00,14.5,14.55,14.49,14.54,1800000.0,13.7141,13.7614,13.7046,13.7519,1800000.0
2014-10-08 15:10:00,14.54,14.55,14.53,14.55,1183200.0,13.7519,13.7614,13.7424,13.7614,1183200.0
2014-10-08 15:20:00,14.54,14.63,14.54,14.61,2291200.0,13.7519,13.837,13.7519,13.8181,2291200.0
2014-10-08 15:30:00,14.61,14.63,14.59,14.62,1221600.0,13.8181,13.837,13.7992,13.8276,1221600.0
2014-10-08 15:40:00,14.62,14.68,14.62,14.67,1803200.0,13.8276,13.8843,13.8276,13.8749,1803200.0
2014-10-08 15:50:00,14.67,14.69,14.64,14.65,2543200.0,13.8749,13.8938,13.8465,13.8559,2543200.0
2014-10-09 09:30:00,14.6,14.64,14.56,14.62,1849600.0,13.8086,13.8465,13.7708,13.8276,1849600.0
2014-10-09 09:40:00,14.62,14.62,14.55,14.58,2225600.0,13.8276,13.8276,13.7614,13.7897,2225600.0
2014-10-09 09:50:00,14.58,14.58,14.47,14.51,2296000.0,13.7897,13.7897,13.6857,13.7235,2296000.0
2014-10-09 10:00:00,14.51,14.55,14.48,14.5,1813600.0,13.7235,13.7614,13.6951,13.7141,1813600.0
2014-10-09 10:10:00,14.51,14.56,14.47,14.55,1464000.0,13.7235,13.7708,13.6857,13.7614,1464000.0
2014-10-09 10:20:00,14.54,14.56,14.5,14.53,1167200.0,13.7519,13.7708,13.7141,13.7424,1167200.0
2014-10-09 10:30:00,14.52,14.52,14.42,14.43,2200800.0,13.733,13.733,13.6384,13.6479,2200800.0
2014-10-09 10:40:00,14.43,14.46,14.41,14.45,1740800.0,13.6479,13.6762,13.6289,13.6668,1740800.0
2014-10-09 10:50:00,14.44,14.49,14.41,14.49,1738400.0,13.6573,13.7046,13.6289,13.7046,1738400.0
2014-10-09 11:00:00,14.48,14.49,14.41,14.47,2478400.0,13.6951,13.7046,13.6289,13.6857,2478400.0
2014-10-09 11:10:00,14.47,14.52,14.45,14.48,2228800.0,13.6857,13.733,13.6668,13.6951,2228800.0
2014-10-09 11:20:00,14.48,14.51,14.46,14.47,1595200.0,13.6951,13.7235,13.6762,13.6857,1595200.0
2014-10-09 11:30:00,14.47,14.47,14.4,14.4,1503200.0,13.6857,13.6857,13.6195,13.6195,1503200.0
2014-10-09 11:40:00,14.4,14.4,14.3,14.32,3130400.0,13.6195,13.6195,13.5249,13.5438,3130400.0
2014-10-09 11:50:00,14.32,14.34,14.23,14.28,3641600.0,13.5438,13.5627,13.4587,13.506,3641600.0
2014-10-09 12:00:00,14.28,14.31,14.26,14.26,1725600.0,13.506,13.5344,13.4871,13.4871,1725600.0
2014-10-09 12:10:00,14.26,14.28,14.19,14.23,2576800.0,13.4871,13.506,13.4209,13.4587,2576800.0
2014-10-09 12:20:00,14.24,14.24,14.15,14.17,2577600.0,13.4682,13.4682,13.383,13.402,2577600.0
2014-10-09 12:30:00,14.16,14.2,14.14,14.17,2212000.0,13.3925,13.4303,13.3736,13.402,2212000.0
2014-10-09 12:40:00,14.17,14.22,14.16,14.21,1742400.0,13.402,13.4492,13.3925,13.4398,1742400.0
2014-10-09 12:50:00,14.22,14.23,14.19,14.22,692000.0,13.4492,13.4587,13.4209,13.4492,692000.0
2014-10-09 13:00:00,14.22,14.22,14.1,14.11,1297600.0,13.4492,13.4492,13.3357,13.3452,1297600.0
2014-10-09 13:10:00,14.12,14.16,14.07,14.14,3477600.0,13.3547,13.3925,13.3074,13.3736,3477600.0
2014-10-09 13:20:00,14.15,14.22,14.15,14.18,2058400.0,13.383,13.4492,13.383,13.4114,2058400.0
2014-10-09 13:30:00,14.18,14.27,14.15,14.26,1890400.0,13.4114,13.4965,13.383,13.4871,1890400.0
2014-10-09 13:40:00,14.26,14.27,14.21,14.22,1178400.0,13.4871,13.4965,13.4398,13.4492,1178400.0
2014-10-09 13:50:00,14.22,14.24,14.14,14.17,1632800.0,13.4492,13.4682,13.3736,13.402,1632800.0
2014-10-09 14:00:00,14.16,14.16,14.1,14.13,1453600.0,13.3925,13.3925,13.3357,13.3641,1453600.0
2014-10-09 14:10:00,14.12,14.13,14.07,14.09,1891200.0,13.3547,13.3641,13.3074,13.3263,1891200.0
2014-10-09 14:20:00,14.09,14.12,14.07,14.08,1740000.0,13.3263,13.3547,13.3074,13.3168,1740000.0
2014-10-09 14:30:00,14.08,14.16,14.04,14.13,2257600.0,13.3168,13.3925,13.279,13.3641,2257600.0
2014-10-09 14:40:00,14.13,14.15,14.08,14.09,1301600.0,13.3641,13.383,13.3168,13.3263,1301600.0
2014-10-09 14:50:00,14.09,14.15,14.07,14.08,958400.0,13.3263,13.383,13.3074,13.3168,958400.0
2014-10-09 15:00:00,14.07,14.12,14.05,14.05,1349600.0,13.3074,13.3547,13.2885,13.2885,1349600.0
2014-10-09 15:10:00,14.05,14.15,14.05,14.13,2073600.0,13.2885,13.383,13.2885,13.3641,2073600.0
2014-10-09 15:20:00,14.13,14.15,14.09,14.13,1439200.0,13.3641,13.383,13.3263,13.3641,1439200.0
2014-10-09 15:30:00,14.13,14.22,14.13,14.16,1448800.0,13.3641,13.4492,13.3641,13.3925,1448800.0
2014-10-09 15:40:00,14.17,14.17,14.07,14.08,2030400.0,13.402,13.402,13.3074,13.3168,2030400.0
2014-10-09 15:50:00,14.08,14.12,14.05,14.05,4088800.0,13.3168,13.3547,13.2885,13.2885,4088800.0
2014-10-10 09:30:00,14.06,14.14,13.97,14.14,3754400.0,13.2979,13.3736,13.2128,13.3736,3754400.0
2014-10-10 09:40:00,14.14,14.2,14.09,14.16,3571200.0,13.3736,13.4303,13.3263,13.3925,3571200.0
2014-10-10 09:50:00,14.16,14.18,14.08,14.11,2712800.0,13.3925,13.4114,13.3168,13.3452,2712800.0
2014-10-10 10:00:00,14.11,14.13,13.97,13.97,4380800.0,13.3452,13.3641,13.2128,13.2128,4380800.0
2014-10-10 10:10:00,13.97,14.01,13.92,13.96,3150400.0,13.2128,13.2506,13.1655,13.2033,3150400.0
2014-10-10 10:20:00,13.96,13.96,13.87,13.88,3536800.0,13.2033,13.2033,13.1182,13.1277,3536800.0
2014-10-10 10:30:00,13.88,13.94,13.83,13.91,3696000.0,13.1277,13.1844,13.0804,13.156,3696000.0
2014-10-10 10:40:00,13.91,13.97,13.87,13.95,2745600.0,13.156,13.2128,13.1182,13.1939,2745600.0
2014-10-10 10:50:00,13.96,14.02,13.94,13.96,3168800.0,13.2033,13.2601,13.1844,13.2033,3168800.0
2014-10-10 11:00:00,13.96,14.02,13.96,14.0,1616000.0,13.2033,13.2601,13.2033,13.2412,1616000.0
2014-10-10 11:10:00,14.01,14.01,13.9,13.93,1746400.0,13.2506,13.2506,13.1466,13.175,1746400.0
2014-10-10 11:20:00,13.93,13.97,13.9,13.93,2044800.0,13.175,13.2128,13.1466,13.175,2044800.0
2014-10-10 11:30:00,13.93,13.96,13.91,13.94,1194400.0,13.175,13.2033,13.156,13.1844,1194400.0
2014-10-10 11:40:00,13.94,13.97,13.88,13.97,1572000.0,13.1844,13.2128,13.1277,13.2128,1572000.0
2014-10-10 11:50:00,13.98,14.0,13.96,13.96,1295200.0,13.2223,13.2412,13.2033,13.2033,1295200.0
2014-10-10 12:00:00,13.97,14.07,13.97,14.04,3026400.0,13.2128,13.3074,13.2128,13.279,3026400.0
2014-10-10 12:10:00,14.04,14.1,14.04,14.04,2282400.0,13.279,13.3357,13.279,13.279,2282400.0
2014-10-10 12:20:00,14.04,14.09,14.02,14.06,2132800.0,13.279,13.3263,13.2601,13.2979,2132800.0
2014-10-10 12:30:00,14.06,14.17,14.06,14.08,3243200.0,13.2979,13.402,13.2979,13.3168,3243200.0
2014-10-10 12:40:00,14.08,14.12,14.08,14.11,1113600.0,13.3168,13.3547,13.3168,13.3452,1113600.0
2014-10-10 12:50:00,14.11,14.13,14.06,14.08,928800.0,13.3452,13.3641,13.2979,13.3168,928800.0
2014-10-10 13:00:00,14.08,14.09,14.04,14.07,772000.0,13.3168,13.3263,13.279,13.3074,772000.0
2014-10-10 13:10:00,14.07,14.09,14.01,14.01,556000.0,13.3074,13.3263,13.2506,13.2506,556000.0
2014-10-10 13:20:00,14.02,14.02,13.97,13.99,712800.0,13.2601,13.2601,13.2128,13.2317,712800.0
2014-10-10 13:30:00,13.99,14.07,13.98,14.06,1001600.0,13.2317,13.3074,13.2223,13.2979,1001600.0
2014-10-10 13:40:00,14.06,14.08,14.01,14.04,865600.0,13.2979,13.3168,13.2506,13.279,865600.0
2014-10-10 13:50:00,14.03,14.07,14.02,14.05,657600.0,13.2695,13.3074,13.2601,13.2885,657600.0
2014-10-10 14:00:00,14.05,14.08,14.04,14.06,779200.0,13.2885,13.3168,13.279,13.2979,779200.0
2014-10-10 14:10:00,14.05,14.05,13.99,14.0,766400.0,13.2885,13.2885,13.2317,13.2412,766400.0
2014-10-10 14:20:00,14.0,14.03,14.0,14.02,419200.0,13.2412,13.2695,13.2412,13.2601,419200.0
2014-10-10 14:30:00,14.01,14.03,13.96,13.96,805600.0,13.2506,13.2695,13.2033,13.2033,805600.0
2014-10-10 14:40:00,13.96,13.97,13.94,13.96,784000.0,13.2033,13.2128,13.1844,13.2033,784000.0
2014-10-10 14:50:00,13.96,13.98,13.94,13.95,573600.0,13.2033,13.2223,13.1844,13.1939,573600.0
2014-10-10 15:00:00,13.95,13.96,13.88,13.89,1224800.0,13.1939,13.2033,13.1277,13.1371,1224800.0
2014-10-10 15:10:00,13.89,13.94,13.85,13.88,1636000.0,13.1371,13.1844,13.0993,13.1277,1636000.0
2014-10-10 15:20:00,13.87,13.88,13.83,13.86,1124000.0,13.1182,13.1277,13.0804,13.1088,1124000.0
2014-10-10 15:30:00,13.86,13.88,13.82,13.85,1972800.0,13.1088,13.1277,13.0709,13.0993,1972800.0
2014-10-10 15:40:00,13.85,13.85,13.77,13.78,1918400.0,13.0993,13.0993,13.0236,13.0331,1918400.0
2014-10-10 15:50:00,13.78,13.78,13.74,13.74,3863200.0,13.0331,13.0331,12.9953,12.9953,3863200.0
2014-10-13 09:30:00,13.73,13.83,13.69,13.81,2679200.0,12.9858,13.0804,12.948,13.0615,2679200.0
2014-10-13 09:40:00,13.81,13.83,13.71,13.72,1681600.0,13.0615,13.0804,12.9669,12.9763,1681600.0
2014-10-13 09:50:00,13.72,13.72,13.6,13.68,3214400.0,12.9763,12.9763,12.8628,12.9385,3214400.0
2014-10-13 10:00:00,13.68,13.73,13.65,13.66,1261600.0,12.9385,12.9858,12.9101,12.9196,1261600.0
2014-10-13 10:10:00,13.65,13.68,13.58,13.59,1282400.0,12.9101,12.9385,12.8439,12.8534,1282400.0
2014-10-13 10:20:00,13.59,13.63,13.55,13.55,2163200.0,12.8534,12.8912,12.8156,12.8156,2163200.0
2014-10-13 10:30:00,13.55,13.61,13.54,13.6,3439200.0,12.8156,12.8723,12.8061,12.8628,3439200.0
2014-10-13 10:40:00,13.59,13.6,13.51,13.55,3457600.0,12.8534,12.8628,12.7777,12.8156,3457600.0
2014-10-13 10:50:00,13.55,13.65,13.55,13.61,4164800.0,12.8156,12.9101,12.8156,12.8723,4164800.0
2014-10-13 11:00:00,13.62,13.7,13.6,13.67,2849600.0,12.8818,12.9574,12.8628,12.9291,2849600.0
2014-10-13 11:10:00,13.68,13.68,13.58,13.58,2771200.0,12.9385,12.9385,12.8439,12.8439,2771200.0
2014-10-13 11:20:00,13.58,13.65,13.57,13.61,2600000.0,12.8439,12.9101,12.8345,12.8723,2600000.0
2014-10-13 11:30:00,13.61,13.67,13.6,13.61,2282400.0,12.8723,12.9291,12.8628,12.8723,2282400.0
2014-10-13 11:40:00,13.61,13.69,13.61,13.68,1726400.0,12.8723,12.948,12.8723,12.9385,1726400.0
2014-10-13 11:50:00,13.68,13.71,13.65,13.65,1546400.0,12.9385,12.9669,12.9101,12.9101,1546400.0
2014-10-13 12:00:00,13.65,13.67,13.62,13.63,1483200.0,12.9101,12.9291,12.8818,12.8912,1483200.0
2014-10-13 12:10:00,13.63,13.69,13.62,13.69,1299200.0,12.8912,12.948,12.8818,12.948,1299200.0
2014-10-13 12:20:00,13.69,13.75,13.67,13.75,1487200.0,12.948,13.0047,12.9291,13.0047,1487200.0
2014-10-13 12:30:00,13.75,13.8,13.75,13.78,1610400.0,13.0047,13.052,13.0047,13.0331,1610400.0
2014-10-13 12:40:00,13.78,13.83,13.76,13.76,836800.0,13.0331,13.0804,13.0142,13.0142,836800.0
2014-10-13 12:50:00,13.76,13.77,13.74,13.75,575200.0,13.0142,13.0236,12.9953,13.0047,575200.0
2014-10-13 13:00:00,13.76,13.79,13.76,13.77,304000.0,13.0142,13.0425,13.0142,13.0236,304000.0
2014-10-13 13:10:00,13.77,13.78,13.67,13.7,1400800.0,13.0236,13.0331,12.9291,12.9574,1400800.0
2014-10-13 13:20:00,13.69,13.77,13.69,13.77,1064800.0,12.948,13.0236,12.948,13.0236,1064800.0
2014-10-13 13:30:00,13.76,13.78,13.74,13.76,960000.0,13.0142,13.0331,12.9953,13.0142,960000.0
2014-10-13 13:40:00,13.77,13.77,13.7,13.71,731200.0,13.0236,13.0236,12.9574,12.9669,731200.0
2014-10-13 13:50:00,13.7,13.73,13.66,13.69,1111200.0,12.9574,12.9858,12.9196,12.948,1111200.0
2014-10-13 14:00:00,13.69,13.73,13.65,13.73,646400.0,12.948,12.9858,12.9101,12.9858,646400.0
2014-10-13 14:10:00,13.73,13.73,13.67,13.67,400800.0,12.9858,12.9858,12.9291,12.9291,400800.0
2014-10-13 14:20:00,13.67,13.72,13.67,13.72,489600.0,12.9291,12.9763,12.9291,12.9763,489600.0
2014-10-13 14:30:00,13.72,13.72,13.66,13.68,548000.0,12.9763,12.9763,12.9196,12.9385,548000.0
2014-10-13 14:40:00,13.68,13.68,13.64,13.64,435200.0,12.9385,12.9385,12.9007,12.9007,435200.0
2014-10-13 14:50:00,13.64,13.68,13.6,13.62,414400.0,12.9007,12.9385,12.8628,12.8818,414400.0
2014-10-13 15:00:00,13.62,13.63,13.58,13.58,520800.0,12.8818,12.8912,12.8439,12.8439,520800.0
2014-10-13 15:10:00,13.58,13.61,13.55,13.55,624000.0,12.8439,12.8723,12.8156,12.8156,624000.0
2014-10-13 15:20:00,13.55,13.56,13.52,13.54,685600.0,12.8156,12.825,12.7872,12.8061,685600.0
2014-10-13 15:30:00,13.53,13.53,13.36,13.39,3656000.0,12.7966,12.7966,12.6359,12.6642,3656000.0
2014-10-13 15:40:00,13.39,13.44,13.3,13.34,4280000.0,12.6642,12.7115,12.5791,12.6169,4280000.0
2014-10-13 15:50:00,13.33,13.36,13.27,13.28,3832000.0,12.6075,12.6359,12.5507,12.5602,3832000.0
2014-10-14 09:30:00,13.43,13.5,13.38,13.48,4331200.0,12.7021,12.7683,12.6548,12.7494,4331200.0
2014-10-14 09:40:00,13.48,13.52,13.42,13.43,5392000.0,12.7494,12.7872,12.6926,12.7021,5392000.0
2014-10-14 09:50:00,13.43,13.44,13.31,13.34,3522400.0,12.7021,12.7115,12.5886,12.6169,3522400.0
2014-10-14 10:00:00,13.35,13.42,13.3,13.41,4656000.0,12.6264,12.6926,12.5791,12.6831,4656000.0
2014-10-14 10:10:00,13.41,13.44,13.34,13.35,3059200.0,12.6831,12.7115,12.6169,12.6264,3059200.0
2014-10-14 10:20:00,13.35,13.39,13.32,13.37,1932000.0,12.6264,12.6642,12.598,12.6453,1932000.0
2014-10-14 10:30:00,13.37,13.4,13.33,13.38,1510400.0,12.6453,12.6737,12.6075,12.6548,1510400.0
2014-10-14 10:40:00,13.38,13.44,13.36,13.44,2002400.0,12.6548,12.7115,12.6359,12.7115,2002400.0
2014-10-14 10:50:00,13.44,13.5,13.43,13.44,2068800.0,12.7115,12.7683,12.7021,12.7115,2068800.0
2014-10-14 11:00:00,13.44,13.48,13.42,13.47,1836800.0,12.7115,12.7494,12.6926,12.7399,1836800.0
2014-10-14 11:10:00,13.47,13.55,13.47,13.54,2361600.0,12.7399,12.8156,12.7399,12.8061,2361600.0
2014-10-14 11:20:00,13.54,13.54,13.49,13.51,1384800.0,12.8061,12.8061,12.7588,12.7777,1384800.0
2014-10-14 11:30:00,13.51,13.54,13.48,13.53,1588800.0,12.7777,12.8061,12.7494,12.7966,1588800.0
2014-10-14 11:40:00,13.53,13.61,13.53,13.59,1782400.0,12.7966,12.8723,12.7966,12.8534,1782400.0
2014-10-14 11:50:00,13.59,13.6,13.56,13.58,945600.0,12.8534,12.8628,12.825,12.8439,945600.0
2014-10-14 12:00:00,13.58,13.62,13.56,13.62,976000.0,12.8439,12.8818,12.825,12.8818,976000.0
2014-10-14 12:10:00,13.62,13.62,13.56,13.57,856000.0,12.8818,12.8818,12.825,12.8345,856000.0
2014-10-14 12:20:00,13.57,13.58,13.52,13.53,1254400.0,12.8345,12.8439,12.7872,12.7966,1254400.0
2014-10-14 12:30:00,13.52,13.53,13.48,13.49,1190400.0,12.7872,12.7966,12.7494,12.7588,1190400.0
2014-10-14 12:40:00,13.49,13.55,13.47,13.55,1038400.0,12.7588,12.8156,12.7399,12.8156,1038400.0
2014-10-14 12:50:00,13.54,13.55,13.51,13.52,567200.0,12.8061,12.8156,12.7777,12.7872,567200.0
2014-10-14 13:00:00,13.52,13.55,13.5,13.52,668800.0,12.7872,12.8156,12.7683,12.7872,668800.0
2014-10-14 13:10:00,13.52,13.58,13.51,13.55,723200.0,12.7872,12.8439,12.7777,12.8156,723200.0
2014-10-14 13:20:00,13.55,13.55,13.48,13.49,805600.0,12.8156,12.8156,12.7494,12.7588,805600.0
2014-10-14 13:30:00,13.49,13.51,13.45,13.47,1073600.0,12.7588,12.7777,12.721,12.7399,1073600.0
2014-10-14 13:40:00,13.47,13.48,13.42,13.46,1281600.0,12.7399,12.7494,12.6926,12.7304,1281600.0
2014-10-14 13:50:00,13.47,13.49,13.45,13.49,826400.0,12.7399,12.7588,12.721,12.7588,826400.0
2014-10-14 14:00:00,13.49,13.52,13.45,13.46,1027200.0,12.7588,12.7872,12.721,12.7304,1027200.0
2014-10-14 14:10:00,13.46,13.51,13.46,13.47,865600.0,12.7304,12.7777,12.7304,12.7399,865600.0
2014-10-14 14:20:00,13.47,13.49,13.39,13.4,2312000.0,12.7399,12.7588,12.6642,12.6737,2312000.0
2014-10-14 14:30:00,13.4,13.43,13.34,13.4,1916800.0,12.6737,12.7021,12.6169,12.6737,1916800.0
2014-10-14 14:40:00,13.4,13.47,13.4,13.45,1143200.0,12.6737,12.7399,12.6737,12.721,1143200.0
2014-10-14 14:50:00,13.45,13.45,13.36,13.38,2310400.0,12.721,12.721,12.6359,12.6548,2310400.0
2014-10-14 15:00:00,13.38,13.42,13.31,13.33,3099200.0,12.6548,12.6926,12.5886,12.6075,3099200.0
2014-10-14 15:10:00,13.33,13.36,13.31,13.32,2987200.0,12.6075,12.6359,12.5886,12.598,2987200.0
2014-10-14 15:20:00,13.32,13.32,13.23,13.31,4573600.0,12.598,12.598,12.5129,12.5886,4573600.0
2014-10-14 15:30:00,13.31,13.39,13.25,13.38,3720800.0,12.5886,12.6642,12.5318,12.6548,3720800.0
2014-10-14 15:40:00,13.39,13.41,13.32,13.35,2866400.0,12.6642,12.6831,12.598,12.6264,2866400.0
2014-10-14 15:50:00,13.34,13.38,13.3,13.33,4357600.0,12.6169,12.6548,12.5791,12.6075,4357600.0
2014-10-15 09:30:00,12.97,13.01,12.85,12.9,10281600.0,12.267,12.3048,12.1535,12.2008,10281600.0
2014-10-15 09:40:00,12.89,13.02,12.75,13.01,7576800.0,12.1913,12.3143,12.0589,12.3048,7576800.0
2014-10-15 09:50:00,13.01,13.09,12.98,13.07,3600800.0,12.3048,12.3805,12.2765,12.3616,3600800.0
2014-10-15 10:00:00,13.06,13.18,13.06,13.11,3645600.0,12.3521,12.4656,12.3521,12.3994,3645600.0
2014-10-15 10:10:00,13.11,13.17,13.05,13.08,2571200.0,12.3994,12.4562,12.3427,12.371,2571200.0
2014-10-15 10:20:00,13.07,13.13,13.03,13.05,1472800.0,12.3616,12.4183,12.3237,12.3427,1472800.0
2014-10-15 10:30:00,13.05,13.06,12.99,13.04,1340000.0,12.3427,12.3521,12.2859,12.3332,1340000.0
2014-10-15 10:40:00,13.05,13.08,12.93,12.98,2172800.0,12.3427,12.371,12.2292,12.2765,2172800.0
2014-10-15 10:50:00,12.98,13.04,12.95,13.01,1840000.0,12.2765,12.3332,12.2481,12.3048,1840000.0
2014-10-15 11:00:00,13.01,13.1,12.96,13.09,1033600.0,12.3048,12.3899,12.2575,12.3805,1033600.0
2014-10-15 11:10:00,13.09,13.1,13.0,13.02,711200.0,12.3805,12.3899,12.2954,12.3143,711200.0
2014-10-15 11:20:00,13.01,13.01,12.92,12.93,1084000.0,12.3048,12.3048,12.2197,12.2292,1084000.0
2014-10-15 11:30:00,12.93,12.98,12.87,12.94,1294400.0,12.2292,12.2765,12.1724,12.2386,1294400.0
2014-10-15 11:40:00,12.94,12.95,12.85,12.86,587200.0,12.2386,12.2481,12.1535,12.163,587200.0
2014-10-15 11:50:00,12.86,12.93,12.84,12.92,1677600.0,12.163,12.2292,12.144,12.2197,1677600.0
2014-10-15 12:00:00,12.92,12.92,12.87,12.89,1126400.0,12.2197,12.2197,12.1724,12.1913,1126400.0
2014-10-15 12:10:00,12.89,12.9,12.78,12.81,4541600.0,12.1913,12.2008,12.0873,12.1157,4541600.0
2014-10-15 12:20:00,12.81,12.88,12.81,12.84,1880800.0,12.1157,12.1819,12.1157,12.144,1880800.0
2014-10-15 12:30:00,12.84,12.87,12.8,12.81,1844800.0,12.144,12.1724,12.1062,12.1157,1844800.0
2014-10-15 12:40:00,12.81,12.82,12.73,12.77,2222400.0,12.1157,12.1251,12.04,12.0778,2222400.0
2014-10-15 12:50:00,12.76,12.78,12.69,12.72,2852800.0,12.0684,12.0873,12.0022,12.0305,2852800.0
2014-10-15 13:00:00,12.71,12.78,12.7,12.77,1487200.0,12.0211,12.0873,12.0116,12.0778,1487200.0
2014-10-15 13:10:00,12.77,12.78,12.62,12.63,2700800.0,12.0778,12.0873,11.936,11.9454,2700800.0
2014-10-15 13:20:00,12.63,12.63,12.51,12.56,4892800.0,11.9454,11.9454,11.8319,11.8792,4892800.0
2014-10-15 13:30:00,12.55,12.63,12.54,12.61,3204800.0,11.8698,11.9454,11.8603,11.9265,3204800.0
2014-10-15 13:40:00,12.61,12.71,12.59,12.71,2660800.0,11.9265,12.0211,11.9076,12.0211,2660800.0
2014-10-15 13:50:00,12.71,12.73,12.64,12.65,3135200.0,12.0211,12.04,11.9549,11.9643,3135200.0
2014-10-15 14:00:00,12.65,12.69,12.58,12.65,3860800.0,11.9643,12.0022,11.8981,11.9643,3860800.0
2014-10-15 14:10:00,12.65,12.81,12.65,12.78,5250400.0,11.9643,12.1157,11.9643,12.0873,5250400.0
2014-10-15 14:20:00,12.78,12.81,12.7,12.75,3516800.0,12.0873,12.1157,12.0116,12.0589,3516800.0
2014-10-15 14:30:00,12.75,12.88,12.72,12.88,3394400.0,12.0589,12.1819,12.0305,12.1819,3394400.0
2014-10-15 14:40:00,12.88,12.9,12.8,12.84,2816000.0,12.1819,12.2008,12.1062,12.144,2816000.0
2014-10-15 14:50:00,12.85,12.93,12.84,12.9,3286400.0,12.1535,12.2292,12.144,12.2008,3286400.0
2014-10-15 15:00:00,12.91,12.97,12.87,12.95,3723200.0,12.2102,12.267,12.1724,12.2481,3723200.0
2014-10-15 15:10:00,12.94,13.01,12.83,12.87,4524800.0,12.2386,12.3048,12.1346,12.1724,4524800.0
2014-10-15 15:20:00,12.87,13.06,12.85,13.06,2962400.0,12.1724,12.3521,12.1535,12.3521,2962400.0
2014-10-15 15:30:00,13.06,13.16,13.02,13.14,3118400.0,12.3521,12.4467,12.3143,12.4278,3118400.0
2014-10-15 15:40:00,13.15,13.21,13.08,13.09,3532800.0,12.4372,12.494,12.371,12.3805,3532800.0
2014-10-15 15:50:00,13.09,13.16,13.07,13.12,3832000.0,12.3805,12.4467,12.3616,12.4089,3832000.0
2014-10-16 09:30:00,12.67,12.89,12.65,12.88,4349600.0,11.9833,12.1913,11.9643,12.1819,4349600.0
2014-10-16 09:40:00,12.88,12.91,12.8,12.9,2681600.0,12.1819,12.2102,12.1062,12.2008,2681600.0
2014-10-16 09:50:00,12.9,12.97,12.89,12.95,3108000.0,12.2008,12.267,12.1913,12.2481,3108000.0
2014-10-16 10:00:00,12.93,12.97,12.84,12.92,2660800.0,12.2292,12.267,12.144,12.2197,2660800.0
2014-10-16 10:10:00,12.92,12.92,12.72,12.79,3128800.0,12.2197,12.2197,12.0305,12.0968,3128800.0
2014-10-16 10:20:00,12.79,13.06,12.77,12.9,6485600.0,12.0968,12.3521,12.0778,12.2008,6485600.0
2014-10-16 10:30:00,12.9,12.99,12.87,12.94,2761600.0,12.2008,12.2859,12.1724,12.2386,2761600.0
2014-10-16 10:40:00,12.94,13.07,12.9,13.06,2693600.0,12.2386,12.3616,12.2008,12.3521,2693600.0
2014-10-16 10:50:00,13.05,13.12,13.0,13.02,2398400.0,12.3427,12.4089,12.2954,12.3143,2398400.0
2014-10-16 11:00:00,13.02,13.04,12.95,13.0,3145600.0,12.3143,12.3332,12.2481,12.2954,3145600.0
2014-10-16 11:10:00,13.0,13.08,12.99,13.06,1934400.0,12.2954,12.371,12.2859,12.3521,1934400.0
2014-10-16 11:20:00,13.06,13.15,13.05,13.14,2308000.0,12.3521,12.4372,12.3427,12.4278,2308000.0
2014-10-16 11:30:00,13.14,13.19,13.07,13.07,2608000.0,12.4278,12.4751,12.3616,12.3616,2608000.0
2014-10-16 11:40:00,13.07,13.12,13.02,13.03,1843200.0,12.3616,12.4089,12.3143,12.3237,1843200.0
2014-10-16 11:50:00,13.03,13.05,12.98,13.01,2229600.0,12.3237,12.3427,12.2765,12.3048,2229600.0
2014-10-16 12:00:00,13.01,13.05,12.96,13.02,1784800.0,12.3048,12.3427,12.2575,12.3143,1784800.0
2014-10-16 12:10:00,13.02,13.06,13.0,13.06,1012000.0,12.3143,12.3521,12.2954,12.3521,1012000.0
2014-10-16 12:20:00,13.06,13.1,13.02,13.04,1632800.0,12.3521,12.3899,12.3143,12.3332,1632800.0
2014-10-16 12:30:00,13.03,13.05,12.98,13.02,1180000.0,12.3237,12.3427,12.2765,12.3143,1180000.0
2014-10-16 12:40:00,13.02,13.07,13.02,13.06,1286400.0,12.3143,12.3616,12.3143,12.3521,1286400.0
2014-10-16 12:50:00,13.07,13.15,13.06,13.13,1456000.0,12.3616,12.4372,12.3521,12.4183,1456000.0
2014-10-16 13:00:00,13.13,13.21,13.13,13.19,1899200.0,12.4183,12.494,12.4183,12.4751,1899200.0
2014-10-16 13:10:00,13.19,13.22,13.17,13.2,1683200.0,12.4751,12.5034,12.4562,12.4845,1683200.0
2014-10-16 13:20:00,13.2,13.27,13.17,13.23,2051200.0,12.4845,12.5507,12.4562,12.5129,2051200.0
2014-10-16 13:30:00,13.23,13.28,13.21,13.26,1321600.0,12.5129,12.5602,12.494,12.5413,1321600.0
2014-10-16 13:40:00,13.26,13.31,13.24,13.27,1939200.0,12.5413,12.5886,12.5224,12.5507,1939200.0
2014-10-16 13:50:00,13.27,13.27,13.15,13.17,2324000.0,12.5507,12.5507,12.4372,12.4562,2324000.0
2014-10-16 14:00:00,13.16,13.24,13.14,13.23,1344000.0,12.4467,12.5224,12.4278,12.5129,1344000.0
2014-10-16 14:10:00,13.23,13.24,13.14,13.17,1516800.0,12.5129,12.5224,12.4278,12.4562,1516800.0
2014-10-16 14:20:00,13.17,13.19,13.11,13.18,2189600.0,12.4562,12.4751,12.3994,12.4656,2189600.0
2014-10-16 14:30:00,13.18,13.21,13.15,13.19,1300000.0,12.4656,12.494,12.4372,12.4751,1300000.0
2014-10-16 14:40:00,13.19,13.19,13.06,13.06,2261600.0,12.4751,12.4751,12.3521,12.3521,2261600.0
2014-10-16 14:50:00,13.06,13.13,13.05,13.08,2375200.0,12.3521,12.4183,12.3427,12.371,2375200.0
2014-10-16 15:00:00,13.09,13.12,13.02,13.08,2552800.0,12.3805,12.4089,12.3143,12.371,2552800.0
2014-10-16 15:10:00,13.08,13.19,13.07,13.13,2014400.0,12.371,12.4751,12.3616,12.4183,2014400.0
2014-10-16 15:20:00,13.13,13.18,13.12,13.16,2046400.0,12.4183,12.4656,12.4089,12.4467,2046400.0
2014-10-16 15:30:00,13.16,13.17,13.08,13.09,2240800.0,12.4467,12.4562,12.371,12.3805,2240800.0
2014-10-16 15:40:00,13.09,13.16,13.09,13.13,1828000.0,12.3805,12.4467,12.3805,12.4183,1828000.0
2014-10-16 15:50:00,13.13,13.19,13.09,13.11,3004800.0,12.4183,12.4751,12.3805,12.3994,3004800.0
2014-10-17 09:30:00,13.43,13.44,13.33,13.36,3073600.0,12.7021,12.7115,12.6075,12.6359,3073600.0
2014-10-17 09:40:00,13.36,13.37,13.31,13.35,3555200.0,12.6359,12.6453,12.5886,12.6264,3555200.0
2014-10-17 09:50:00,13.35,13.43,13.35,13.39,2204000.0,12.6264,12.7021,12.6264,12.6642,2204000.0
2014-10-17 10:00:00,13.39,13.46,13.37,13.44,2440800.0,12.6642,12.7304,12.6453,12.7115,2440800.0
2014-10-17 10:10:00,13.44,13.5,13.43,13.49,1942400.0,12.7115,12.7683,12.7021,12.7588,1942400.0
2014-10-17 10:20:00,13.49,13.53,13.46,13.53,1785600.0,12.7588,12.7966,12.7304,12.7966,1785600.0
2014-10-17 10:30:00,13.53,13.54,13.47,13.47,2458400.0,12.7966,12.8061,12.7399,12.7399,2458400.0
2014-10-17 10:40:00,13.47,13.5,13.46,13.46,3732000.0,12.7399,12.7683,12.7304,12.7304,3732000.0
2014-10-17 10:50:00,13.46,13.51,13.46,13.5,1244800.0,12.7304,12.7777,12.7304,12.7683,1244800.0
2014-10-17 11:00:00,13.5,13.53,13.49,13.52,1107200.0,12.7683,12.7966,12.7588,12.7872,1107200.0
2014-10-17 11:10:00,13.52,13.57,13.52,13.56,1104800.0,12.7872,12.8345,12.7872,12.825,1104800.0
2014-10-17 11:20:00,13.56,13.57,13.54,13.56,835200.0,12.825,12.8345,12.8061,12.825,835200.0
2014-10-17 11:30:00,13.55,13.59,13.54,13.59,2241600.0,12.8156,12.8534,12.8061,12.8534,2241600.0
2014-10-17 11:40:00,13.58,13.61,13.57,13.6,1662400.0,12.8439,12.8723,12.8345,12.8628,1662400.0
2014-10-17 11:50:00,13.6,13.61,13.56,13.56,1352800.0,12.8628,12.8723,12.825,12.825,1352800.0
2014-10-17 12:00:00,13.56,13.59,13.56,13.57,1544800.0,12.825,12.8534,12.825,12.8345,1544800.0
2014-10-17 12:10:00,13.57,13.57,13.5,13.5,2166400.0,12.8345,12.8345,12.7683,12.7683,2166400.0
2014-10-17 12:20:00,13.51,13.53,13.5,13.52,1028800.0,12.7777,12.7966,12.7683,12.7872,1028800.0
2014-10-17 12:30:00,13.52,13.56,13.52,13.55,1389600.0,12.7872,12.825,12.7872,12.8156,1389600.0
2014-10-17 12:40:00,13.54,13.54,13.51,13.52,828800.0,12.8061,12.8061,12.7777,12.7872,828800.0
2014-10-17 12:50:00,13.52,13.53,13.48,13.51,1415200.0,12.7872,12.7966,12.7494,12.7777,1415200.0
2014-10-17 13:00:00,13.51,13.54,13.47,13.47,909600.0,12.7777,12.8061,12.7399,12.7399,909600.0
2014-10-17 13:10:00,13.46,13.47,13.43,13.47,1780000.0,12.7304,12.7399,12.7021,12.7399,1780000.0
2014-10-17 13:20:00,13.47,13.47,13.43,13.43,2112800.0,12.7399,12.7399,12.7021,12.7021,2112800.0
2014-10-17 13:30:00,13.43,13.48,13.42,13.48,1672000.0,12.7021,12.7494,12.6926,12.7494,1672000.0
2014-10-17 13:40:00,13.48,13.48,13.44,13.44,541600.0,12.7494,12.7494,12.7115,12.7115,541600.0
2014-10-17 13:50:00,13.44,13.46,13.4,13.43,922400.0,12.7115,12.7304,12.6737,12.7021,922400.0
2014-10-17 14:00:00,13.43,13.43,13.31,13.34,1548800.0,12.7021,12.7021,12.5886,12.6169,1548800.0
2014-10-17 14:10:00,13.34,13.38,13.33,13.34,1880000.0,12.6169,12.6548,12.6075,12.6169,1880000.0
2014-10-17 14:20:00,13.34,13.39,13.33,13.38,1236800.0,12.6169,12.6642,12.6075,12.6548,1236800.0
2014-10-17 14:30:00,13.38,13.41,13.36,13.38,832800.0,12.6548,12.6831,12.6359,12.6548,832800.0
2014-10-17 14:40:00,13.39,13.44,13.38,13.41,889600.0,12.6642,12.7115,12.6548,12.6831,889600.0
2014-10-17 14:50:00,13.41,13.42,13.38,13.42,646400.0,12.6831,12.6926,12.6548,12.6926,646400.0
2014-10-17 15:00:00,13.42,13.42,13.34,13.39,1552000.0,12.6926,12.6926,12.6169,12.6642,1552000.0
2014-10-17 15:10:00,13.39,13.48,13.39,13.46,1201600.0,12.6642,12.7494,12.6642,12.7304,1201600.0
2014-10-17 15:20:00,13.46,13.47,13.44,13.47,552800.0,12.7304,12.7399,12.7115,12.7399,552800.0
2014-10-17 15:30:00,13.47,13.5,13.46,13.48,706400.0,12.7399,12.7683,12.7304,12.7494,706400.0
2014-10-17 15:40:00,13.48,13.53,13.47,13.49,1226400.0,12.7494,12.7966,12.7399,12.7588,1226400.0
2014-10-17 15:50:00,13.49,13.5,13.44,13.44,3072800.0,12.7588,12.7683,12.7115,12.7115,3072800.0
2014-10-20 09:30:00,13.39,13.48,13.38,13.47,2593600.0,12.6642,12.7494,12.6548,12.7399,2593600.0
2014-10-20 09:40:00,13.48,13.53,13.46,13.46,2130400.0,12.7494,12.7966,12.7304,12.7304,2130400.0
2014-10-20 09:50:00,13.46,13.52,13.43,13.5,2381600.0,12.7304,12.7872,12.7021,12.7683,2381600.0
2014-10-20 10:00:00,13.5,13.53,13.45,13.45,2123200.0,12.7683,12.7966,12.721,12.721,2123200.0
2014-10-20 10:10:00,13.45,13.49,13.44,13.47,2398400.0,12.721,12.7588,12.7115,12.7399,2398400.0
2014-10-20 10:20:00,13.46,13.57,13.46,13.54,2344800.0,12.7304,12.8345,12.7304,12.8061,2344800.0
2014-10-20 10:30:00,13.54,13.56,13.52,13.53,1312000.0,12.8061,12.825,12.7872,12.7966,1312000.0
2014-10-20 10:40:00,13.54,13.58,13.52,13.54,1320000.0,12.8061,12.8439,12.7872,12.8061,1320000.0
2014-10-20 10:50:00,13.54,13.55,13.51,13.53,1588000.0,12.8061,12.8156,12.7777,12.7966,1588000.0
2014-10-20 11:00:00,13.53,13.55,13.49,13.55,1463200.0,12.7966,12.8156,12.7588,12.8156,1463200.0
2014-10-20 11:10:00,13.55,13.57,13.51,13.57,952000.0,12.8156,12.8345,12.7777,12.8345,952000.0
2014-10-20 11:20:00,13.56,13.59,13.55,13.56,638400.0,12.825,12.8534,12.8156,12.825,638400.0
2014-10-20 11:30:00,13.56,13.57,13.53,13.55,578400.0,12.825,12.8345,12.7966,12.8156,578400.0
2014-10-20 11:40:00,13.55,13.56,13.54,13.56,274400.0,12.8156,12.825,12.8061,12.825,274400.0
2014-10-20 11:50:00,13.56,13.57,13.54,13.56,291200.0,12.825,12.8345,12.8061,12.825,291200.0
2014-10-20 12:00:00,13.56,13.59,13.56,13.56,615200.0,12.825,12.8534,12.825,12.825,615200.0
2014-10-20 12:10:00,13.56,13.6,13.56,13.58,877600.0,12.825,12.8628,12.825,12.8439,877600.0
2014-10-20 12:20:00,13.58,13.58,13.56,13.56,299200.0,12.8439,12.8439,12.825,12.825,299200.0
2014-10-20 12:30:00,13.56,13.57,13.53,13.56,620000.0,12.825,12.8345,12.7966,12.825,620000.0
2014-10-20 12:40:00,13.55,13.56,13.53,13.55,288800.0,12.8156,12.825,12.7966,12.8156,288800.0
2014-10-20 12:50:00,13.54,13.57,13.52,13.53,465600.0,12.8061,12.8345,12.7872,12.7966,465600.0
2014-10-20 13:00:00,13.53,13.56,13.52,13.55,339200.0,12.7966,12.825,12.7872,12.8156,339200.0
2014-10-20 13:10:00,13.55,13.58,13.54,13.58,580000.0,12.8156,12.8439,12.8061,12.8439,580000.0
2014-10-20 13:20:00,13.57,13.61,13.57,13.6,816800.0,12.8345,12.8723,12.8345,12.8628,816800.0
2014-10-20 13:30:00,13.6,13.61,13.58,13.6,555200.0,12.8628,12.8723,12.8439,12.8628,555200.0
2014-10-20 13:40:00,13.6,13.61,13.57,13.57,940800.0,12.8628,12.8723,12.8345,12.8345,940800.0
2014-10-20 13:50:00,13.57,13.6,13.57,13.59,756800.0,12.8345,12.8628,12.8345,12.8534,756800.0
2014-10-20 14:00:00,13.58,13.64,13.58,13.62,1268000.0,12.8439,12.9007,12.8439,12.8818,1268000.0
2014-10-20 14:10:00,13.63,13.65,13.62,13.63,894400.0,12.8912,12.9101,12.8818,12.8912,894400.0
2014-10-20 14:20:00,13.62,13.64,13.61,13.62,517600.0,12.8818,12.9007,12.8723,12.8818,517600.0
2014-10-20 14:30:00,13.62,13.64,13.62,13.63,485600.0,12.8818,12.9007,12.8818,12.8912,485600.0
2014-10-20 14:40:00,13.63,13.65,13.62,13.64,694400.0,12.8912,12.9101,12.8818,12.9007,694400.0
2014-10-20 14:50:00,13.64,13.65,13.62,13.65,779200.0,12.9007,12.9101,12.8818,12.9101,779200.0
2014-10-20 15:00:00,13.65,13.7,13.65,13.68,1204800.0,12.9101,12.9574,12.9101,12.9385,1204800.0
2014-10-20 15:10:00,13.68,13.69,13.66,13.67,882400.0,12.9385,12.948,12.9196,12.9291,882400.0
2014-10-20 15:20:00,13.67,13.67,13.64,13.65,1071200.0,12.9291,12.9291,12.9007,12.9101,1071200.0
2014-10-20 15:30:00,13.65,13.69,13.65,13.67,1383200.0,12.9101,12.948,12.9101,12.9291,1383200.0
2014-10-20 15:40:00,13.67,13.7,13.67,13.69,1104800.0,12.9291,12.9574,12.9291,12.948,1104800.0
2014-10-20 15:50:00,13.69,13.71,13.68,13.7,1750400.0,12.948,12.9669,12.9385,12.9574,1750400.0
2014-10-21 09:30:00,13.89,13.94,13.86,13.92,2958400.0,13.1371,13.1844,13.1088,13.1655,2958400.0
2014-10-21 09:40:00,13.92,13.97,13.89,13.95,2619200.0,13.1655,13.2128,13.1371,13.1939,2619200.0
2014-10-21 09:50:00,13.95,13.99,13.94,13.96,1972800.0,13.1939,13.2317,13.1844,13.2033,1972800.0
2014-10-21 10:00:00,13.96,13.98,13.94,13.97,2317600.0,13.2033,13.2223,13.1844,13.2128,2317600.0
2014-10-21 10:10:00,13.96,13.99,13.95,13.98,2217600.0,13.2033,13.2317,13.1939,13.2223,2217600.0
2014-10-21 10:20:00,13.98,14.01,13.97,13.99,1902400.0,13.2223,13.2506,13.2128,13.2317,1902400.0
2014-10-21 10:30:00,13.99,14.01,13.99,14.01,580000.0,13.2317,13.2506,13.2317,13.2506,580000.0
2014-10-21 10:40:00,14.01,14.05,14.0,14.04,1010400.0,13.2506,13.2885,13.2412,13.279,1010400.0
2014-10-21 10:50:00,14.05,14.05,14.02,14.03,818400.0,13.2885,13.2885,13.2601,13.2695,818400.0
2014-10-21 11:00:00,14.02,14.06,14.02,14.06,1115200.0,13.2601,13.2979,13.2601,13.2979,1115200.0
2014-10-21 11:10:00,14.06,14.06,14.03,14.04,1417600.0,13.2979,13.2979,13.2695,13.279,1417600.0
2014-10-21 11:20:00,14.04,14.07,14.04,14.07,1072000.0,13.279,13.3074,13.279,13.3074,1072000.0
2014-10-21 11:30:00,14.07,14.1,14.06,14.09,2235200.0,13.3074,13.3357,13.2979,13.3263,2235200.0
2014-10-21 11:40:00,14.1,14.13,14.09,14.1,1888800.0,13.3357,13.3641,13.3263,13.3357,1888800.0
2014-10-21 11:50:00,14.1,14.12,14.09,14.11,956800.0,13.3357,13.3547,13.3263,13.3452,956800.0
2014-10-21 12:00:00,14.12,14.13,14.11,14.12,720800.0,13.3547,13.3641,13.3452,13.3547,720800.0
2014-10-21 12:10:00,14.12,14.13,14.11,14.13,584800.0,13.3547,13.3641,13.3452,13.3641,584800.0
2014-10-21 12:20:00,14.13,14.14,14.11,14.12,721600.0,13.3641,13.3736,13.3452,13.3547,721600.0
2014-10-21 12:30:00,14.12,14.13,14.11,14.12,476800.0,13.3547,13.3641,13.3452,13.3547,476800.0
2014-10-21 12:40:00,14.12,14.12,14.1,14.1,1209600.0,13.3547,13.3547,13.3357,13.3357,1209600.0
2014-10-21 12:50:00,14.1,14.1,14.08,14.08,1325600.0,13.3357,13.3357,13.3168,13.3168,1325600.0
2014-10-21 13:00:00,14.08,14.1,14.08,14.08,628800.0,13.3168,13.3357,13.3168,13.3168,628800.0
2014-10-21 13:10:00,14.09,14.1,14.07,14.08,844800.0,13.3263,13.3357,13.3074,13.3168,844800.0
2014-10-21 13:20:00,14.08,14.09,14.06,14.09,992800.0,13.3168,13.3263,13.2979,13.3263,992800.0
2014-10-21 13:30:00,14.09,14.15,14.09,14.14,2149600.0,13.3263,13.383,13.3263,13.3736,2149600.0
2014-10-21 13:40:00,14.15,14.16,14.13,14.15,1248800.0,13.383,13.3925,13.3641,13.383,1248800.0
2014-10-21 13:50:00,14.15,14.16,14.14,14.15,822400.0,13.383,13.3925,13.3736,13.383,822400.0
2014-10-21 14:00:00,14.15,14.18,14.13,14.17,1121600.0,13.383,13.4114,13.3641,13.402,1121600.0
2014-10-21 14:10:00,14.17,14.18,14.16,14.16,916000.0,13.402,13.4114,13.3925,13.3925,916000.0
2014-10-21 14:20:00,14.16,14.17,14.15,14.16,803200.0,13.3925,13.402,13.383,13.3925,803200.0
2014-10-21 14:30:00,14.16,14.18,14.16,14.18,1121600.0,13.3925,13.4114,13.3925,13.4114,1121600.0
2014-10-21 14:40:00,14.18,14.19,14.15,14.15,2433600.0,13.4114,13.4209,13.383,13.383,2433600.0
2014-10-21 14:50:00,14.15,14.17,14.15,14.16,492800.0,13.383,13.402,13.383,13.3925,492800.0
2014-10-21 15:00:00,14.16,14.18,14.16,14.18,624800.0,13.3925,13.4114,13.3925,13.4114,624800.0
2014-10-21 15:10:00,14.17,14.22,14.17,14.21,1364800.0,13.402,13.4492,13.402,13.4398,1364800.0
2014-10-21 15:20:00,14.21,14.26,14.21,14.25,978400.0,13.4398,13.4871,13.4398,13.4776,978400.0
2014-10-21 15:30:00,14.25,14.25,14.2,14.2,1640800.0,13.4776,13.4776,13.4303,13.4303,1640800.0
2014-10-21 15:40:00,14.2,14.22,14.19,14.22,1173600.0,13.4303,13.4492,13.4209,13.4492,1173600.0
2014-10-21 15:50:00,14.22,14.23,14.2,14.23,1934400.0,13.4492,13.4587,13.4303,13.4587,1934400.0
2014-10-22 09:30:00,14.29,14.3,14.22,14.22,2326400.0,13.5154,13.5249,13.4492,13.4492,2326400.0
2014-10-22 09:40:00,14.22,14.28,14.22,14.26,2112000.0,13.4492,13.506,13.4492,13.4871,2112000.0
2014-10-22 09:50:00,14.26,14.33,14.26,14.32,2236800.0,13.4871,13.5533,13.4871,13.5438,2236800.0
2014-10-22 10:00:00,14.32,14.33,14.25,14.26,1816800.0,13.5438,13.5533,13.4776,13.4871,1816800.0
2014-10-22 10:10:00,14.26,14.28,14.24,14.27,1489600.0,13.4871,13.506,13.4682,13.4965,1489600.0
2014-10-22 10:20:00,14.28,14.32,14.27,14.3,1430400.0,13.506,13.5438,13.4965,13.5249,1430400.0
2014-10-22 10:30:00,14.29,14.32,14.26,14.29,1425600.0,13.5154,13.5438,13.4871,13.5154,1425600.0
2014-10-22 10:40:00,14.29,14.3,14.26,14.28,1123200.0,13.5154,13.5249,13.4871,13.506,1123200.0
2014-10-22 10:50:00,14.28,14.31,14.28,14.29,843200.0,13.506,13.5344,13.506,13.5154,843200.0
2014-10-22 11:00:00,14.29,14.32,14.28,14.31,968800.0,13.5154,13.5438,13.506,13.5344,968800.0
2014-10-22 11:10:00,14.3,14.35,14.3,14.34,2822400.0,13.5249,13.5722,13.5249,13.5627,2822400.0
2014-10-22 11:20:00,14.34,14.36,14.32,14.33,1033600.0,13.5627,13.5817,13.5438,13.5533,1033600.0
2014-10-22 11:30:00,14.33,14.36,14.31,14.34,916800.0,13.5533,13.5817,13.5344,13.5627,916800.0
2014-10-22 11:40:00,14.34,14.35,14.33,14.33,588800.0,13.5627,13.5722,13.5533,13.5533,588800.0
2014-10-22 11:50:00,14.33,14.34,14.31,14.32,787200.0,13.5533,13.5627,13.5344,13.5438,787200.0
2014-10-22 12:00:00,14.32,14.33,14.3,14.31,501600.0,13.5438,13.5533,13.5249,13.5344,501600.0
2014-10-22 12:10:00,14.31,14.31,14.23,14.24,1152000.0,13.5344,13.5344,13.4587,13.4682,1152000.0
2014-10-22 12:20:00,14.23,14.27,14.23,14.26,743200.0,13.4587,13.4965,13.4587,13.4871,743200.0
2014-10-22 12:30:00,14.26,14.26,14.21,14.21,918400.0,13.4871,13.4871,13.4398,13.4398,918400.0
2014-10-22 12:40:00,14.21,14.23,14.15,14.16,1820800.0,13.4398,13.4587,13.383,13.3925,1820800.0
2014-10-22 12:50:00,14.16,14.21,14.14,14.21,1650400.0,13.3925,13.4398,13.3736,13.4398,1650400.0
2014-10-22 13:00:00,14.21,14.24,14.19,14.24,864000.0,13.4398,13.4682,13.4209,13.4682,864000.0
2014-10-22 13:10:00,14.24,14.24,14.2,14.2,562400.0,13.4682,13.4682,13.4303,13.4303,562400.0
2014-10-22 13:20:00,14.2,14.21,14.13,14.14,1222400.0,13.4303,13.4398,13.3641,13.3736,1222400.0
2014-10-22 13:30:00,14.14,14.15,14.1,14.15,2256800.0,13.3736,13.383,13.3357,13.383,2256800.0
2014-10-22 13:40:00,14.15,14.17,14.13,14.13,692800.0,13.383,13.402,13.3641,13.3641,692800.0
2014-10-22 13:50:00,14.13,14.16,14.1,14.11,861600.0,13.3641,13.3925,13.3357,13.3452,861600.0
2014-10-22 14:00:00,14.11,14.14,14.08,14.13,1060000.0,13.3452,13.3736,13.3168,13.3641,1060000.0
2014-10-22 14:10:00,14.13,14.15,14.11,14.12,840800.0,13.3641,13.383,13.3452,13.3547,840800.0
2014-10-22 14:20:00,14.12,14.14,14.08,14.11,943200.0,13.3547,13.3736,13.3168,13.3452,943200.0
2014-10-22 14:30:00,14.11,14.12,14.07,14.08,1101600.0,13.3452,13.3547,13.3074,13.3168,1101600.0
2014-10-22 14:40:00,14.09,14.16,14.09,14.15,1393600.0,13.3263,13.3925,13.3263,13.383,1393600.0
2014-10-22 14:50:00,14.15,14.18,14.11,14.18,800000.0,13.383,13.4114,13.3452,13.4114,800000.0
2014-10-22 15:00:00,14.18,14.19,14.15,14.15,947200.0,13.4114,13.4209,13.383,13.383,947200.0
2014-10-22 15:10:00,14.15,14.16,14.13,14.13,1414400.0,13.383,13.3925,13.3641,13.3641,1414400.0
2014-10-22 15:20:00,14.13,14.15,14.12,14.14,903200.0,13.3641,13.383,13.3547,13.3736,903200.0
2014-10-22 15:30:00,14.14,14.14,14.08,14.09,1344000.0,13.3736,13.3736,13.3168,13.3263,1344000.0
2014-10-22 15:40:00,14.09,14.1,14.03,14.03,1550400.0,13.3263,13.3357,13.2695,13.2695,1550400.0
2014-10-22 15:50:00,14.03,14.06,14.02,14.04,2232800.0,13.2695,13.2979,13.2601,13.279,2232800.0
2014-10-23 09:30:00,14.32,14.34,14.29,14.33,2396800.0,13.5438,13.5627,13.5154,13.5533,2396800.0
2014-10-23 09:40:00,14.33,14.35,14.28,14.29,1107200.0,13.5533,13.5722,13.506,13.5154,1107200.0
2014-10-23 09:50:00,14.29,14.31,14.26,14.29,664000.0,13.5154,13.5344,13.4871,13.5154,664000.0
2014-10-23 10:00:00,14.29,14.39,14.29,14.37,2028000.0,13.5154,13.61,13.5154,13.5911,2028000.0
2014-10-23 10:10:00,14.37,14.41,14.36,14.39,1372000.0,13.5911,13.6289,13.5817,13.61,1372000.0
2014-10-23 10:20:00,14.39,14.4,14.36,14.37,991200.0,13.61,13.6195,13.5817,13.5911,991200.0
2014-10-23 10:30:00,14.37,14.39,14.36,14.38,1100000.0,13.5911,13.61,13.5817,13.6006,1100000.0
2014-10-23 10:40:00,14.38,14.43,14.36,14.41,1651200.0,13.6006,13.6479,13.5817,13.6289,1651200.0
2014-10-23 10:50:00,14.42,14.44,14.41,14.43,892800.0,13.6384,13.6573,13.6289,13.6479,892800.0
2014-10-23 11:00:00,14.44,14.46,14.42,14.45,703200.0,13.6573,13.6762,13.6384,13.6668,703200.0
2014-10-23 11:10:00,14.45,14.48,14.44,14.45,784800.0,13.6668,13.6951,13.6573,13.6668,784800.0
2014-10-23 11:20:00,14.45,14.45,14.41,14.41,972000.0,13.6668,13.6668,13.6289,13.6289,972000.0
2014-10-23 11:30:00,14.41,14.44,14.4,14.4,1147200.0,13.6289,13.6573,13.6195,13.6195,1147200.0
2014-10-23 11:40:00,14.4,14.41,14.39,14.41,451200.0,13.6195,13.6289,13.61,13.6289,451200.0
2014-10-23 11:50:00,14.42,14.43,14.41,14.41,725600.0,13.6384,13.6479,13.6289,13.6289,725600.0
2014-10-23 12:00:00,14.41,14.44,14.4,14.43,581600.0,13.6289,13.6573,13.6195,13.6479,581600.0
2014-10-23 12:10:00,14.43,14.44,14.42,14.42,496000.0,13.6479,13.6573,13.6384,13.6384,496000.0
2014-10-23 12:20:00,14.42,14.45,14.42,14.45,400000.0,13.6384,13.6668,13.6384,13.6668,400000.0
2014-10-23 12:30:00,14.45,14.45,14.4,14.41,424000.0,13.6668,13.6668,13.6195,13.6289,424000.0
2014-10-23 12:40:00,14.41,14.41,14.39,14.4,312000.0,13.6289,13.6289,13.61,13.6195,312000.0
2014-10-23 12:50:00,14.4,14.42,14.38,14.4,281600.0,13.6195,13.6384,13.6006,13.6195,281600.0
2014-10-23 13:00:00,14.4,14.43,14.39,14.42,315200.0,13.6195,13.6479,13.61,13.6384,315200.0
2014-10-23 13:10:00,14.43,14.43,14.41,14.42,252000.0,13.6479,13.6479,13.6289,13.6384,252000.0
2014-10-23 13:20:00,14.42,14.44,14.4,14.44,448000.0,13.6384,13.6573,13.6195,13.6573,448000.0
2014-10-23 13:30:00,14.44,14.46,14.43,14.45,423200.0,13.6573,13.6762,13.6479,13.6668,423200.0
2014-10-23 13:40:00,14.45,14.47,14.44,14.46,500000.0,13.6668,13.6857,13.6573,13.6762,500000.0
2014-10-23 13:50:00,14.46,14.47,14.45,14.45,555200.0,13.6762,13.6857,13.6668,13.6668,555200.0
2014-10-23 14:00:00,14.45,14.49,14.45,14.48,878400.0,13.6668,13.7046,13.6668,13.6951,878400.0
2014-10-23 14:10:00,14.47,14.51,14.47,14.51,889600.0,13.6857,13.7235,13.6857,13.7235,889600.0
2014-10-23 14:20:00,14.51,14.54,14.5,14.53,973600.0,13.7235,13.7519,13.7141,13.7424,973600.0
2014-10-23 14:30:00,14.53,14.53,14.5,14.51,656800.0,13.7424,13.7424,13.7141,13.7235,656800.0
2014-10-23 14:40:00,14.51,14.51,14.49,14.51,1295200.0,13.7235,13.7235,13.7046,13.7235,1295200.0
2014-10-23 14:50:00,14.51,14.51,14.37,14.43,2697600.0,13.7235,13.7235,13.5911,13.6479,2697600.0
2014-10-23 15:00:00,14.43,14.43,14.34,14.37,1935200.0,13.6479,13.6479,13.5627,13.5911,1935200.0
2014-10-23 15:10:00,14.37,14.42,14.35,14.37,1416800.0,13.5911,13.6384,13.5722,13.5911,1416800.0
2014-10-23 15:20:00,14.37,14.39,14.34,14.36,1144000.0,13.5911,13.61,13.5627,13.5817,1144000.0
2014-10-23 15:30:00,14.36,14.44,14.35,14.4,1075200.0,13.5817,13.6573,13.5722,13.6195,1075200.0
2014-10-23 15:40:00,14.4,14.41,14.37,14.39,419200.0,13.6195,13.6289,13.5911,13.61,419200.0
2014-10-23 15:50:00,14.4,14.41,14.33,14.36,1725600.0,13.6195,13.6289,13.5533,13.5817,1725600.0
2014-10-24 09:30:00,14.4,14.49,14.35,14.46,2220800.0,13.6195,13.7046,13.5722,13.6762,2220800.0
2014-10-24 09:40:00,14.46,14.47,14.42,14.43,1371200.0,13.6762,13.6857,13.6384,13.6479,1371200.0
2014-10-24 09:50:00,14.43,14.43,14.37,14.38,1601600.0,13.6479,13.6479,13.5911,13.6006,1601600.0
2014-10-24 10:00:00,14.38,14.43,14.3,14.35,2966400.0,13.6006,13.6479,13.5249,13.5722,2966400.0
2014-10-24 10:10:00,14.35,14.41,14.33,14.4,1538400.0,13.5722,13.6289,13.5533,13.6195,1538400.0
2014-10-24 10:20:00,14.4,14.41,14.35,14.37,757600.0,13.6195,13.6289,13.5722,13.5911,757600.0
2014-10-24 10:30:00,14.37,14.44,14.37,14.41,1220800.0,13.5911,13.6573,13.5911,13.6289,1220800.0
2014-10-24 10:40:00,14.42,14.43,14.4,14.41,1251200.0,13.6384,13.6479,13.6195,13.6289,1251200.0
2014-10-24 10:50:00,14.41,14.46,14.41,14.45,904000.0,13.6289,13.6762,13.6289,13.6668,904000.0
2014-10-24 11:00:00,14.45,14.46,14.42,14.42,745600.0,13.6668,13.6762,13.6384,13.6384,745600.0
2014-10-24 11:10:00,14.42,14.47,14.42,14.46,600000.0,13.6384,13.6857,13.6384,13.6762,600000.0
2014-10-24 11:20:00,14.46,14.47,14.45,14.46,806400.0,13.6762,13.6857,13.6668,13.6762,806400.0
2014-10-24 11:30:00,14.46,14.51,14.45,14.51,1592000.0,13.6762,13.7235,13.6668,13.7235,1592000.0
2014-10-24 11:40:00,14.51,14.54,14.51,14.52,1107200.0,13.7235,13.7519,13.7235,13.733,1107200.0
2014-10-24 11:50:00,14.52,14.52,14.5,14.51,691200.0,13.733,13.733,13.7141,13.7235,691200.0
2014-10-24 12:00:00,14.51,14.51,14.49,14.5,512800.0,13.7235,13.7235,13.7046,13.7141,512800.0
2014-10-24 12:10:00,14.5,14.55,14.5,14.53,1100800.0,13.7141,13.7614,13.7141,13.7424,1100800.0
2014-10-24 12:20:00,14.53,14.53,14.5,14.5,638400.0,13.7424,13.7424,13.7141,13.7141,638400.0
2014-10-24 12:30:00,14.51,14.52,14.49,14.49,318400.0,13.7235,13.733,13.7046,13.7046,318400.0
2014-10-24 12:40:00,14.49,14.51,14.49,14.5,331200.0,13.7046,13.7235,13.7046,13.7141,331200.0
2014-10-24 12:50:00,14.5,14.5,14.46,14.47,1052000.0,13.7141,13.7141,13.6762,13.6857,1052000.0
2014-10-24 13:00:00,14.47,14.49,14.46,14.46,679200.0,13.6857,13.7046,13.6762,13.6762,679200.0
2014-10-24 13:10:00,14.46,14.47,14.43,14.43,819200.0,13.6762,13.6857,13.6479,13.6479,819200.0
2014-10-24 13:20:00,14.43,14.46,14.43,14.46,653600.0,13.6479,13.6762,13.6479,13.6762,653600.0
2014-10-24 13:30:00,14.45,14.5,14.45,14.49,750400.0,13.6668,13.7141,13.6668,13.7046,750400.0
2014-10-24 13:40:00,14.49,14.5,14.49,14.5,636800.0,13.7046,13.7141,13.7046,13.7141,636800.0
2014-10-24 13:50:00,14.5,14.51,14.49,14.5,1004000.0,13.7141,13.7235,13.7046,13.7141,1004000.0
2014-10-24 14:00:00,14.5,14.52,14.48,14.52,887200.0,13.7141,13.733,13.6951,13.733,887200.0
2014-10-24 14:10:00,14.52,14.52,14.5,14.51,617600.0,13.733,13.733,13.7141,13.7235,617600.0
2014-10-24 14:20:00,14.51,14.53,14.51,14.52,554400.0,13.7235,13.7424,13.7235,13.733,554400.0
2014-10-24 14:30:00,14.52,14.53,14.5,14.53,873600.0,13.733,13.7424,13.7141,13.7424,873600.0
2014-10-24 14:40:00,14.53,14.55,14.53,14.55,433600.0,13.7424,13.7614,13.7424,13.7614,433600.0
2014-10-24 14:50:00,14.55,14.55,14.52,14.53,508000.0,13.7614,13.7614,13.733,13.7424,508000.0
2014-10-24 15:00:00,14.53,14.55,14.52,14.54,1019200.0,13.7424,13.7614,13.733,13.7519,1019200.0
2014-10-24 15:10:00,14.54,14.54,14.5,14.52,942400.0,13.7519,13.7519,13.7141,13.733,942400.0
2014-10-24 15:20:00,14.53,14.53,14.51,14.53,1485600.0,13.7424,13.7424,13.7235,13.7424,1485600.0
2014-10-24 15:30:00,14.53,14.54,14.52,14.54,852000.0,13.7424,13.7519,13.733,13.7519,852000.0
2014-10-24 15:40:00,14.53,14.58,14.53,14.56,1934400.0,13.7424,13.7897,13.7424,13.7708,1934400.0
2014-10-24 15:50:00,14.57,14.59,14.56,14.57,1807200.0,13.7803,13.7992,13.7708,13.7803,1807200.0
2014-10-27 09:30:00,14.47,14.49,14.44,14.48,1482400.0,13.6857,13.7046,13.6573,13.6951,1482400.0
2014-10-27 09:40:00,14.48,14.49,14.44,14.44,1450400.0,13.6951,13.7046,13.6573,13.6573,1450400.0
2014-10-27 09:50:00,14.44,14.44,14.39,14.42,860000.0,13.6573,13.6573,13.61,13.6384,860000.0
2014-10-27 10:00:00,14.42,14.43,14.37,14.43,1586400.0,13.6384,13.6479,13.5911,13.6479,1586400.0
2014-10-27 10:10:00,14.43,14.49,14.42,14.48,1663200.0,13.6479,13.7046,13.6384,13.6951,1663200.0
2014-10-27 10:20:00,14.47,14.49,14.46,14.46,595200.0,13.6857,13.7046,13.6762,13.6762,595200.0
2014-10-27 10:30:00,14.47,14.47,14.43,14.46,704800.0,13.6857,13.6857,13.6479,13.6762,704800.0
2014-10-27 10:40:00,14.46,14.55,14.46,14.54,2303200.0,13.6762,13.7614,13.6762,13.7519,2303200.0
2014-10-27 10:50:00,14.54,14.54,14.49,14.52,1004000.0,13.7519,13.7519,13.7046,13.733,1004000.0
2014-10-27 11:00:00,14.52,14.55,14.5,14.55,820800.0,13.733,13.7614,13.7141,13.7614,820800.0
2014-10-27 11:10:00,14.55,14.58,14.52,14.53,1054400.0,13.7614,13.7897,13.733,13.7424,1054400.0
2014-10-27 11:20:00,14.53,14.54,14.51,14.53,629600.0,13.7424,13.7519,13.7235,13.7424,629600.0
2014-10-27 11:30:00,14.53,14.55,14.47,14.48,1040800.0,13.7424,13.7614,13.6857,13.6951,1040800.0
2014-10-27 11:40:00,14.48,14.49,14.45,14.47,640000.0,13.6951,13.7046,13.6668,13.6857,640000.0
2014-10-27 11:50:00,14.47,14.47,14.44,14.46,852800.0,13.6857,13.6857,13.6573,13.6762,852800.0
2014-10-27 12:00:00,14.45,14.52,14.45,14.5,911200.0,13.6668,13.733,13.6668,13.7141,911200.0
2014-10-27 12:10:00,14.5,14.51,14.46,14.48,523200.0,13.7141,13.7235,13.6762,13.6951,523200.0
2014-10-27 12:20:00,14.49,14.5,14.46,14.46,447200.0,13.7046,13.7141,13.6762,13.6762,447200.0
2014-10-27 12:30:00,14.46,14.49,14.45,14.48,416800.0,13.6762,13.7046,13.6668,13.6951,416800.0
2014-10-27 12:40:00,14.47,14.51,14.46,14.47,787200.0,13.6857,13.7235,13.6762,13.6857,787200.0
2014-10-27 12:50:00,14.47,14.5,14.47,14.49,486400.0,13.6857,13.7141,13.6857,13.7046,486400.0
2014-10-27 13:00:00,14.49,14.55,14.49,14.53,1248800.0,13.7046,13.7614,13.7046,13.7424,1248800.0
2014-10-27 13:10:00,14.53,14.56,14.52,14.56,659200.0,13.7424,13.7708,13.733,13.7708,659200.0
2014-10-27 13:20:00,14.56,14.56,14.52,14.53,812000.0,13.7708,13.7708,13.733,13.7424,812000.0
2014-10-27 13:30:00,14.53,14.54,14.5,14.51,664000.0,13.7424,13.7519,13.7141,13.7235,664000.0
2014-10-27 13:40:00,14.51,14.52,14.49,14.5,635200.0,13.7235,13.733,13.7046,13.7141,635200.0
2014-10-27 13:50:00,14.51,14.51,14.49,14.5,702400.0,13.7235,13.7235,13.7046,13.7141,702400.0
2014-10-27 14:00:00,14.5,14.5,14.48,14.5,678400.0,13.7141,13.7141,13.6951,13.7141,678400.0
2014-10-27 14:10:00,14.5,14.53,14.5,14.53,646400.0,13.7141,13.7424,13.7141,13.7424,646400.0
2014-10-27 14:20:00,14.53,14.53,14.49,14.51,775200.0,13.7424,13.7424,13.7046,13.7235,775200.0
2014-10-27 14:30:00,14.5,14.52,14.48,14.51,652000.0,13.7141,13.733,13.6951,13.7235,652000.0
2014-10-27 14:40:00,14.51,14.52,14.49,14.51,502400.0,13.7235,13.733,13.7046,13.7235,502400.0
2014-10-27 14:50:00,14.51,14.52,14.47,14.49,724000.0,13.7235,13.733,13.6857,13.7046,724000.0
2014-10-27 15:00:00,14.49,14.52,14.49,14.5,738400.0,13.7046,13.733,13.7046,13.7141,738400.0
2014-10-27 15:10:00,14.49,14.53,14.49,14.52,820000.0,13.7046,13.7424,13.7046,13.733,820000.0
2014-10-27 15:20:00,14.52,14.52,14.5,14.5,508000.0,13.733,13.733,13.7141,13.7141,508000.0
2014-10-27 15:30:00,14.5,14.53,14.49,14.52,793600.0,13.7141,13.7424,13.7046,13.733,793600.0
2014-10-27 15:40:00,14.51,14.55,14.51,14.54,1157600.0,13.7235,13.7614,13.7235,13.7519,1157600.0
2014-10-27 15:50:00,14.54,14.56,14.52,14.53,2441600.0,13.7519,13.7708,13.733,13.7424,2441600.0
2014-10-28 09:30:00,14.64,14.69,14.63,14.66,1626400.0,13.8465,13.8938,13.837,13.8654,1626400.0
2014-10-28 09:40:00,14.66,14.68,14.62,14.68,1400800.0,13.8654,13.8843,13.8276,13.8843,1400800.0
2014-10-28 09:50:00,14.68,14.7,14.66,14.67,1034400.0,13.8843,13.9032,13.8654,13.8749,1034400.0
2014-10-28 10:00:00,14.67,14.71,14.66,14.68,1732000.0,13.8749,13.9127,13.8654,13.8843,1732000.0
2014-10-28 10:10:00,14.67,14.69,14.65,14.65,744000.0,13.8749,13.8938,13.8559,13.8559,744000.0
2014-10-28 10:20:00,14.65,14.66,14.64,14.66,981600.0,13.8559,13.8654,13.8465,13.8654,981600.0
2014-10-28 10:30:00,14.66,14.68,14.65,14.68,896000.0,13.8654,13.8843,13.8559,13.8843,896000.0
2014-10-28 10:40:00,14.68,14.69,14.65,14.66,654400.0,13.8843,13.8938,13.8559,13.8654,654400.0
2014-10-28 10:50:00,14.66,14.69,14.65,14.68,513600.0,13.8654,13.8938,13.8559,13.8843,513600.0
2014-10-28 11:00:00,14.68,14.7,14.67,14.69,754400.0,13.8843,13.9032,13.8749,13.8938,754400.0
2014-10-28 11:10:00,14.7,14.72,14.68,14.71,725600.0,13.9032,13.9221,13.8843,13.9127,725600.0
2014-10-28 11:20:00,14.72,14.72,14.71,14.71,519200.0,13.9221,13.9221,13.9127,13.9127,519200.0
2014-10-28 11:30:00,14.71,14.72,14.69,14.71,382400.0,13.9127,13.9221,13.8938,13.9127,382400.0
2014-10-28 11:40:00,14.7,14.72,14.68,14.68,586400.0,13.9032,13.9221,13.8843,13.8843,586400.0
2014-10-28 11:50:00,14.68,14.68,14.66,14.66,596800.0,13.8843,13.8843,13.8654,13.8654,596800.0
2014-10-28 12:00:00,14.66,14.69,14.66,14.69,490400.0,13.8654,13.8938,13.8654,13.8938,490400.0
2014-10-28 12:10:00,14.69,14.7,14.68,14.68,352000.0,13.8938,13.9032,13.8843,13.8843,352000.0
2014-10-28 12:20:00,14.68,14.7,14.68,14.69,292000.0,13.8843,13.9032,13.8843,13.8938,292000.0
2014-10-28 12:30:00,14.69,14.7,14.68,14.68,320000.0,13.8938,13.9032,13.8843,13.8843,320000.0
2014-10-28 12:40:00,14.68,14.68,14.65,14.67,318400.0,13.8843,13.8843,13.8559,13.8749,318400.0
2014-10-28 12:50:00,14.66,14.68,14.66,14.68,268800.0,13.8654,13.8843,13.8654,13.8843,268800.0
2014-10-28 13:00:00,14.68,14.7,14.67,14.69,179200.0,13.8843,13.9032,13.8749,13.8938,179200.0
2014-10-28 13:10:00,14.69,14.7,14.68,14.68,212000.0,13.8938,13.9032,13.8843,13.8843,212000.0
2014-10-28 13:20:00,14.69,14.71,14.69,14.7,284800.0,13.8938,13.9127,13.8938,13.9032,284800.0
2014-10-28 13:30:00,14.7,14.71,14.69,14.71,617600.0,13.9032,13.9127,13.8938,13.9127,617600.0
2014-10-28 13:40:00,14.71,14.73,14.71,14.72,752000.0,13.9127,13.9316,13.9127,13.9221,752000.0
2014-10-28 13:50:00,14.72,14.74,14.72,14.73,395200.0,13.9221,13.9411,13.9221,13.9316,395200.0
2014-10-28 14:00:00,14.73,14.74,14.72,14.73,827200.0,13.9316,13.9411,13.9221,13.9316,827200.0
2014-10-28 14:10:00,14.73,14.74,14.72,14.72,588000.0,13.9316,13.9411,13.9221,13.9221,588000.0
2014-10-28 14:20:00,14.72,14.76,14.72,14.76,674400.0,13.9221,13.96,13.9221,13.96,674400.0
2014-10-28 14:30:00,14.76,14.77,14.75,14.76,1087200.0,13.96,13.9694,13.9505,13.96,1087200.0
2014-10-28 14:40:00,14.76,14.76,14.74,14.75,607200.0,13.96,13.96,13.9411,13.9505,607200.0
2014-10-28 14:50:00,14.75,14.76,14.74,14.75,519200.0,13.9505,13.96,13.9411,13.9505,519200.0
2014-10-28 15:00:00,14.76,14.81,14.75,14.81,1246400.0,13.96,14.0073,13.9505,14.0073,1246400.0
2014-10-28 15:10:00,14.81,14.83,14.8,14.82,702400.0,14.0073,14.0262,13.9978,14.0167,702400.0
2014-10-28 15:20:00,14.82,14.84,14.81,14.83,717600.0,14.0167,14.0356,14.0073,14.0262,717600.0
2014-10-28 15:30:00,14.83,14.86,14.83,14.86,852800.0,14.0262,14.0546,14.0262,14.0546,852800.0
2014-10-28 15:40:00,14.86,14.86,14.81,14.81,1170400.0,14.0546,14.0546,14.0073,14.0073,1170400.0
2014-10-28 15:50:00,14.81,14.87,14.81,14.86,1314400.0,14.0073,14.064,14.0073,14.0546,1314400.0
2014-10-29 09:30:00,14.89,14.95,14.88,14.94,2423200.0,14.0829,14.1397,14.0735,14.1302,2423200.0
2014-10-29 09:40:00,14.94,14.95,14.92,14.93,1228000.0,14.1302,14.1397,14.1113,14.1208,1228000.0
2014-10-29 09:50:00,14.93,14.97,14.92,14.97,1198400.0,14.1208,14.1586,14.1113,14.1586,1198400.0
2014-10-29 10:00:00,14.97,14.98,14.92,14.92,1425600.0,14.1586,14.168,14.1113,14.1113,1425600.0
2014-10-29 10:10:00,14.92,14.94,14.9,14.92,1339200.0,14.1113,14.1302,14.0924,14.1113,1339200.0
2014-10-29 10:20:00,14.92,14.92,14.87,14.89,1921600.0,14.1113,14.1113,14.064,14.0829,1921600.0
2014-10-29 10:30:00,14.89,14.93,14.89,14.9,1196800.0,14.0829,14.1208,14.0829,14.0924,1196800.0
2014-10-29 10:40:00,14.9,14.91,14.86,14.86,2109600.0,14.0924,14.1018,14.0546,14.0546,2109600.0
2014-10-29 10:50:00,14.86,14.87,14.84,14.86,974400.0,14.0546,14.064,14.0356,14.0546,974400.0
2014-10-29 11:00:00,14.86,14.88,14.85,14.87,693600.0,14.0546,14.0735,14.0451,14.064,693600.0
2014-10-29 11:10:00,14.88,14.88,14.85,14.86,513600.0,14.0735,14.0735,14.0451,14.0546,513600.0
2014-10-29 11:20:00,14.87,14.9,14.87,14.89,496800.0,14.064,14.0924,14.064,14.0829,496800.0
2014-10-29 11:30:00,14.89,14.9,14.86,14.87,597600.0,14.0829,14.0924,14.0546,14.064,597600.0
2014-10-29 11:40:00,14.86,14.89,14.86,14.88,380800.0,14.0546,14.0829,14.0546,14.0735,380800.0
2014-10-29 11:50:00,14.88,14.89,14.86,14.88,342400.0,14.0735,14.0829,14.0546,14.0735,342400.0
2014-10-29 12:00:00,14.88,14.88,14.82,14.85,663200.0,14.0735,14.0735,14.0167,14.0451,663200.0
2014-10-29 12:10:00,14.85,14.86,14.84,14.84,282400.0,14.0451,14.0546,14.0356,14.0356,282400.0
2014-10-29 12:20:00,14.84,14.84,14.81,14.81,456800.0,14.0356,14.0356,14.0073,14.0073,456800.0
2014-10-29 12:30:00,14.81,14.83,14.8,14.82,857600.0,14.0073,14.0262,13.9978,14.0167,857600.0
2014-10-29 12:40:00,14.82,14.83,14.81,14.82,573600.0,14.0167,14.0262,14.0073,14.0167,573600.0
2014-10-29 12:50:00,14.82,14.84,14.81,14.82,695200.0,14.0167,14.0356,14.0073,14.0167,695200.0
2014-10-29 13:00:00,14.82,14.83,14.81,14.81,402400.0,14.0167,14.0262,14.0073,14.0073,402400.0
2014-10-29 13:10:00,14.81,14.83,14.81,14.81,393600.0,14.0073,14.0262,14.0073,14.0073,393600.0
2014-10-29 13:20:00,14.81,14.83,14.81,14.83,462400.0,14.0073,14.0262,14.0073,14.0262,462400.0
2014-10-29 13:30:00,14.82,14.83,14.78,14.78,1052800.0,14.0167,14.0262,13.9789,13.9789,1052800.0
2014-10-29 13:40:00,14.78,14.8,14.77,14.79,1288800.0,13.9789,13.9978,13.9694,13.9883,1288800.0
2014-10-29 13:50:00,14.79,14.82,14.78,14.81,484000.0,13.9883,14.0167,13.9789,14.0073,484000.0
2014-10-29 14:00:00,14.79,14.8,14.68,14.74,2803200.0,13.9883,13.9978,13.8843,13.9411,2803200.0
2014-10-29 14:10:00,14.74,14.78,14.63,14.69,4068000.0,13.9411,13.9789,13.837,13.8938,4068000.0
2014-10-29 14:20:00,14.69,14.8,14.69,14.79,4592800.0,13.8938,13.9978,13.8938,13.9883,4592800.0
2014-10-29 14:30:00,14.79,14.81,14.73,14.76,1832800.0,13.9883,14.0073,13.9316,13.96,1832800.0
2014-10-29 14:40:00,14.76,14.8,14.7,14.72,2420000.0,13.96,13.9978,13.9032,13.9221,2420000.0
2014-10-29 14:50:00,14.72,14.78,14.69,14.77,938400.0,13.9221,13.9789,13.8938,13.9694,938400.0
2014-10-29 15:00:00,14.77,14.77,14.67,14.67,1360000.0,13.9694,13.9694,13.8749,13.8749,1360000.0
2014-10-29 15:10:00,14.68,14.74,14.65,14.74,1548800.0,13.8843,13.9411,13.8559,13.9411,1548800.0
2014-10-29 15:20:00,14.74,14.76,14.72,14.76,751200.0,13.9411,13.96,13.9221,13.96,751200.0
2014-10-29 15:30:00,14.76,14.85,14.76,14.84,1459200.0,13.96,14.0451,13.96,14.0356,1459200.0
2014-10-29 15:40:00,14.85,14.87,14.83,14.84,1356000.0,14.0451,14.064,14.0262,14.0356,1356000.0
2014-10-29 15:50:00,14.84,14.84,14.82,14.83,1413600.0,14.0356,14.0356,14.0167,14.0262,1413600.0
2014-10-30 09:30:00,14.74,14.84,14.74,14.81,3076000.0,13.9411,14.0356,13.9411,14.0073,3076000.0
2014-10-30 09:40:00,14.81,14.85,14.79,14.83,1080000.0,14.0073,14.0451,13.9883,14.0262,1080000.0
2014-10-30 09:50:00,14.83,14.86,14.75,14.76,1401600.0,14.0262,14.0546,13.9505,13.96,1401600.0
2014-10-30 10:00:00,14.76,14.79,14.72,14.77,1552800.0,13.96,13.9883,13.9221,13.9694,1552800.0
2014-10-30 10:10:00,14.77,14.81,14.75,14.81,863200.0,13.9694,14.0073,13.9505,14.0073,863200.0
2014-10-30 10:20:00,14.8,14.83,14.79,14.82,852800.0,13.9978,14.0262,13.9883,14.0167,852800.0
2014-10-30 10:30:00,14.82,14.85,14.79,14.8,1030400.0,14.0167,14.0451,13.9883,13.9978,1030400.0
2014-10-30 10:40:00,14.8,14.83,14.78,14.78,1019200.0,13.9978,14.0262,13.9789,13.9789,1019200.0
2014-10-30 10:50:00,14.78,14.85,14.78,14.85,928800.0,13.9789,14.0451,13.9789,14.0451,928800.0
2014-10-30 11:00:00,14.85,14.88,14.84,14.86,1317600.0,14.0451,14.0735,14.0356,14.0546,1317600.0
2014-10-30 11:10:00,14.86,14.89,14.85,14.87,856800.0,14.0546,14.0829,14.0451,14.064,856800.0
2014-10-30 11:20:00,14.87,14.88,14.84,14.86,549600.0,14.064,14.0735,14.0356,14.0546,549600.0
2014-10-30 11:30:00,14.86,14.89,14.85,14.86,524000.0,14.0546,14.0829,14.0451,14.0546,524000.0
2014-10-30 11:40:00,14.87,14.92,14.86,14.89,584000.0,14.064,14.1113,14.0546,14.0829,584000.0
2014-10-30 11:50:00,14.89,14.92,14.88,14.92,649600.0,14.0829,14.1113,14.0735,14.1113,649600.0
2014-10-30 12:00:00,14.92,14.93,14.9,14.91,337600.0,14.1113,14.1208,14.0924,14.1018,337600.0
2014-10-30 12:10:00,14.92,14.92,14.89,14.9,518400.0,14.1113,14.1113,14.0829,14.0924,518400.0
2014-10-30 12:20:00,14.9,14.94,14.9,14.92,779200.0,14.0924,14.1302,14.0924,14.1113,779200.0
2014-10-30 12:30:00,14.92,14.95,14.92,14.94,754400.0,14.1113,14.1397,14.1113,14.1302,754400.0
2014-10-30 12:40:00,14.94,14.95,14.94,14.95,384800.0,14.1302,14.1397,14.1302,14.1397,384800.0
2014-10-30 12:50:00,14.94,14.94,14.93,14.94,460800.0,14.1302,14.1302,14.1208,14.1302,460800.0
2014-10-30 13:00:00,14.94,14.95,14.94,14.94,360000.0,14.1302,14.1397,14.1302,14.1302,360000.0
2014-10-30 13:10:00,14.95,15.03,14.94,15.0,1104800.0,14.1397,14.2153,14.1302,14.187,1104800.0
2014-10-30 13:20:00,15.0,15.05,15.0,15.03,567200.0,14.187,14.2343,14.187,14.2153,567200.0
2014-10-30 13:30:00,15.03,15.05,14.89,15.04,492000.0,14.2153,14.2343,14.0829,14.2248,492000.0
2014-10-30 13:40:00,15.04,15.06,15.02,15.04,805600.0,14.2248,14.2437,14.2059,14.2248,805600.0
2014-10-30 13:50:00,15.05,15.09,15.05,15.08,840800.0,14.2343,14.2721,14.2343,14.2626,840800.0
2014-10-30 14:00:00,15.07,15.1,15.07,15.09,771200.0,14.2532,14.2815,14.2532,14.2721,771200.0
2014-10-30 14:10:00,15.08,15.1,15.04,15.04,1209600.0,14.2626,14.2815,14.2248,14.2248,1209600.0
2014-10-30 14:20:00,15.04,15.04,15.02,15.02,1814400.0,14.2248,14.2248,14.2059,14.2059,1814400.0
2014-10-30 14:30:00,15.02,15.03,15.02,15.03,602400.0,14.2059,14.2153,14.2059,14.2153,602400.0
2014-10-30 14:40:00,15.03,15.05,14.98,14.98,690400.0,14.2153,14.2343,14.168,14.168,690400.0
2014-10-30 14:50:00,14.98,14.99,14.91,14.93,1138400.0,14.168,14.1775,14.1018,14.1208,1138400.0
2014-10-30 15:00:00,14.93,14.96,14.92,14.94,790400.0,14.1208,14.1491,14.1113,14.1302,790400.0
2014-10-30 15:10:00,14.94,14.97,14.94,14.96,838400.0,14.1302,14.1586,14.1302,14.1491,838400.0
2014-10-30 15:20:00,14.96,14.97,14.91,14.93,464000.0,14.1491,14.1586,14.1018,14.1208,464000.0
2014-10-30 15:30:00,14.94,14.97,14.93,14.96,860000.0,14.1302,14.1586,14.1208,14.1491,860000.0
2014-10-30 15:40:00,14.95,14.99,14.94,14.98,690400.0,14.1397,14.1775,14.1302,14.168,690400.0
2014-10-30 15:50:00,14.99,15.03,14.98,15.02,1434400.0,14.1775,14.2153,14.168,14.2059,1434400.0
2014-10-31 09:30:00,15.38,15.38,15.29,15.31,5004800.0,14.5464,14.5464,14.4612,14.4802,5004800.0
2014-10-31 09:40:00,15.31,15.31,15.24,15.25,2720000.0,14.4802,14.4802,14.414,14.4234,2720000.0
2014-10-31 09:50:00,15.26,15.29,15.24,15.26,1700000.0,14.4329,14.4612,14.414,14.4329,1700000.0
2014-10-31 10:00:00,15.26,15.29,15.24,15.24,1339200.0,14.4329,14.4612,14.414,14.414,1339200.0
2014-10-31 10:10:00,15.24,15.31,15.23,15.3,1934400.0,14.414,14.4802,14.4045,14.4707,1934400.0
2014-10-31 10:20:00,15.3,15.33,15.3,15.33,1112800.0,14.4707,14.4991,14.4707,14.4991,1112800.0
2014-10-31 10:30:00,15.33,15.34,15.31,15.31,788800.0,14.4991,14.5085,14.4802,14.4802,788800.0
2014-10-31 10:40:00,15.31,15.33,15.29,15.3,913600.0,14.4802,14.4991,14.4612,14.4707,913600.0
2014-10-31 10:50:00,15.3,15.34,15.3,15.32,946400.0,14.4707,14.5085,14.4707,14.4896,946400.0
2014-10-31 11:00:00,15.31,15.36,15.3,15.34,1229600.0,14.4802,14.5275,14.4707,14.5085,1229600.0
2014-10-31 11:10:00,15.34,15.35,15.33,15.35,967200.0,14.5085,14.518,14.4991,14.518,967200.0
2014-10-31 11:20:00,15.34,15.37,15.34,15.37,968000.0,14.5085,14.5369,14.5085,14.5369,968000.0
2014-10-31 11:30:00,15.37,15.37,15.34,15.34,564800.0,14.5369,14.5369,14.5085,14.5085,564800.0
2014-10-31 11:40:00,15.34,15.35,15.33,15.33,599200.0,14.5085,14.518,14.4991,14.4991,599200.0
2014-10-31 11:50:00,15.33,15.33,15.3,15.31,538400.0,14.4991,14.4991,14.4707,14.4802,538400.0
2014-10-31 12:00:00,15.31,15.31,15.29,15.3,310400.0,14.4802,14.4802,14.4612,14.4707,310400.0
2014-10-31 12:10:00,15.31,15.31,15.28,15.28,445600.0,14.4802,14.4802,14.4518,14.4518,445600.0
2014-10-31 12:20:00,15.28,15.29,15.27,15.29,575200.0,14.4518,14.4612,14.4423,14.4612,575200.0
2014-10-31 12:30:00,15.29,15.31,15.28,15.28,493600.0,14.4612,14.4802,14.4518,14.4518,493600.0
2014-10-31 12:40:00,15.28,15.3,15.27,15.3,316800.0,14.4518,14.4707,14.4423,14.4707,316800.0
2014-10-31 12:50:00,15.3,15.32,15.3,15.32,1521600.0,14.4707,14.4896,14.4707,14.4896,1521600.0
2014-10-31 13:00:00,15.32,15.33,15.3,15.31,443200.0,14.4896,14.4991,14.4707,14.4802,443200.0
2014-10-31 13:10:00,15.32,15.32,15.31,15.32,447200.0,14.4896,14.4896,14.4802,14.4896,447200.0
2014-10-31 13:20:00,15.32,15.33,15.31,15.31,822400.0,14.4896,14.4991,14.4802,14.4802,822400.0
2014-10-31 13:30:00,15.31,15.32,15.29,15.29,676000.0,14.4802,14.4896,14.4612,14.4612,676000.0
2014-10-31 13:40:00,15.29,15.31,15.29,15.3,837600.0,14.4612,14.4802,14.4612,14.4707,837600.0
2014-10-31 13:50:00,15.3,15.3,15.27,15.28,819200.0,14.4707,14.4707,14.4423,14.4518,819200.0
2014-10-31 14:00:00,15.28,15.3,15.28,15.29,452000.0,14.4518,14.4707,14.4518,14.4612,452000.0
2014-10-31 14:10:00,15.29,15.32,15.29,15.31,619200.0,14.4612,14.4896,14.4612,14.4802,619200.0
2014-10-31 14:20:00,15.31,15.32,15.3,15.3,539200.0,14.4802,14.4896,14.4707,14.4707,539200.0
2014-10-31 14:30:00,15.3,15.3,15.29,15.3,479200.0,14.4707,14.4707,14.4612,14.4707,479200.0
2014-10-31 14:40:00,15.3,15.3,15.27,15.27,740800.0,14.4707,14.4707,14.4423,14.4423,740800.0
2014-10-31 14:50:00,15.27,15.29,15.27,15.29,524800.0,14.4423,14.4612,14.4423,14.4612,524800.0
2014-10-31 15:00:00,15.29,15.29,15.27,15.28,702400.0,14.4612,14.4612,14.4423,14.4518,702400.0
2014-10-31 15:10:00,15.28,15.28,15.27,15.27,580000.0,14.4518,14.4518,14.4423,14.4423,580000.0
2014-10-31 15:20:00,15.27,15.31,15.26,15.3,1061600.0,14.4423,14.4802,14.4329,14.4707,1061600.0
2014-10-31 15:30:00,15.3,15.32,15.3,15.31,812800.0,14.4707,14.4896,14.4707,14.4802,812800.0
2014-10-31 15:40:00,15.31,15.34,15.31,15.34,898400.0,14.4802,14.5085,14.4802,14.5085,898400.0
2014-10-31 15:50:00,15.34,15.37,15.34,15.36,3106400.0,14.5085,14.5369,14.5085,14.5275,3106400.0
2014-11-03 09:30:00,15.4,15.41,15.36,15.37,1336800.0,14.5653,14.5747,14.5275,14.5369,1336800.0
2014-11-03 09:40:00,15.37,15.39,15.35,15.36,1104800.0,14.5369,14.5558,14.518,14.5275,1104800.0
2014-11-03 09:50:00,15.36,15.42,15.36,15.39,1762400.0,14.5275,14.5842,14.5275,14.5558,1762400.0
2014-11-03 10:00:00,15.39,15.44,15.36,15.36,2007200.0,14.5558,14.6031,14.5275,14.5275,2007200.0
2014-11-03 10:10:00,15.36,15.39,15.33,15.33,885600.0,14.5275,14.5558,14.4991,14.4991,885600.0
2014-11-03 10:20:00,15.33,15.34,15.31,15.33,1032800.0,14.4991,14.5085,14.4802,14.4991,1032800.0
2014-11-03 10:30:00,15.33,15.37,15.32,15.36,1252800.0,14.4991,14.5369,14.4896,14.5275,1252800.0
2014-11-03 10:40:00,15.36,15.36,15.33,15.33,392000.0,14.5275,14.5275,14.4991,14.4991,392000.0
2014-11-03 10:50:00,15.32,15.4,15.32,15.39,2412800.0,14.4896,14.5653,14.4896,14.5558,2412800.0
2014-11-03 11:00:00,15.38,15.4,15.38,15.39,615200.0,14.5464,14.5653,14.5464,14.5558,615200.0
2014-11-03 11:10:00,15.38,15.4,15.37,15.37,492000.0,14.5464,14.5653,14.5369,14.5369,492000.0
2014-11-03 11:20:00,15.37,15.38,15.36,15.37,430400.0,14.5369,14.5464,14.5275,14.5369,430400.0
2014-11-03 11:30:00,15.37,15.39,15.36,15.38,571200.0,14.5369,14.5558,14.5275,14.5464,571200.0
2014-11-03 11:40:00,15.38,15.41,15.38,15.4,437600.0,14.5464,14.5747,14.5464,14.5653,437600.0
2014-11-03 11:50:00,15.4,15.41,15.39,15.4,342400.0,14.5653,14.5747,14.5558,14.5653,342400.0
2014-11-03 12:00:00,15.4,15.42,15.39,15.41,328800.0,14.5653,14.5842,14.5558,14.5747,328800.0
2014-11-03 12:10:00,15.42,15.42,15.4,15.4,401600.0,14.5842,14.5842,14.5653,14.5653,401600.0
2014-11-03 12:20:00,15.4,15.41,15.4,15.41,274400.0,14.5653,14.5747,14.5653,14.5747,274400.0
2014-11-03 12:30:00,15.41,15.42,15.41,15.41,186400.0,14.5747,14.5842,14.5747,14.5747,186400.0
2014-11-03 12:40:00,15.41,15.43,15.41,15.42,204800.0,14.5747,14.5937,14.5747,14.5842,204800.0
2014-11-03 12:50:00,15.42,15.47,15.42,15.46,538400.0,14.5842,14.6315,14.5842,14.622,538400.0
2014-11-03 13:00:00,15.46,15.46,15.44,15.45,807200.0,14.622,14.622,14.6031,14.6126,807200.0
2014-11-03 13:10:00,15.45,15.46,15.44,15.45,441600.0,14.6126,14.622,14.6031,14.6126,441600.0
2014-11-03 13:20:00,15.45,15.46,15.44,15.46,325600.0,14.6126,14.622,14.6031,14.622,325600.0
2014-11-03 13:30:00,15.46,15.47,15.45,15.46,308000.0,14.622,14.6315,14.6126,14.622,308000.0
2014-11-03 13:40:00,15.46,15.46,15.44,15.44,259200.0,14.622,14.622,14.6031,14.6031,259200.0
2014-11-03 13:50:00,15.44,15.45,15.44,15.44,383200.0,14.6031,14.6126,14.6031,14.6031,383200.0
2014-11-03 14:00:00,15.44,15.44,15.41,15.42,426400.0,14.6031,14.6031,14.5747,14.5842,426400.0
2014-11-03 14:10:00,15.42,15.44,15.42,15.43,388000.0,14.5842,14.6031,14.5842,14.5937,388000.0
2014-11-03 14:20:00,15.43,15.44,15.4,15.4,431200.0,14.5937,14.6031,14.5653,14.5653,431200.0
2014-11-03 14:30:00,15.4,15.4,15.35,15.37,898400.0,14.5653,14.5653,14.518,14.5369,898400.0
2014-11-03 14:40:00,15.37,15.38,15.34,15.36,810400.0,14.5369,14.5464,14.5085,14.5275,810400.0
2014-11-03 14:50:00,15.36,15.37,15.35,15.35,524800.0,14.5275,14.5369,14.518,14.518,524800.0
2014-11-03 15:00:00,15.35,15.38,15.35,15.38,380800.0,14.518,14.5464,14.518,14.5464,380800.0
2014-11-03 15:10:00,15.37,15.38,15.35,15.35,636800.0,14.5369,14.5464,14.518,14.518,636800.0
2014-11-03 15:20:00,15.35,15.36,15.31,15.31,900800.0,14.518,14.5275,14.4802,14.4802,900800.0
2014-11-03 15:30:00,15.31,15.34,15.31,15.33,776800.0,14.4802,14.5085,14.4802,14.4991,776800.0
2014-11-03 15:40:00,15.33,15.36,15.32,15.33,1002400.0,14.4991,14.5275,14.4896,14.4991,1002400.0
2014-11-03 15:50:00,15.33,15.37,15.33,15.37,1205600.0,14.4991,14.5369,14.4991,14.5369,1205600.0
2014-11-04 09:30:00,15.29,15.34,15.27,15.32,1237600.0,14.4612,14.5085,14.4423,14.4896,1237600.0
2014-11-04 09:40:00,15.32,15.33,15.27,15.3,1274400.0,14.4896,14.4991,14.4423,14.4707,1274400.0
2014-11-04 09:50:00,15.3,15.33,15.28,15.31,1023200.0,14.4707,14.4991,14.4518,14.4802,1023200.0
2014-11-04 10:00:00,15.31,15.35,15.31,15.31,1560000.0,14.4802,14.518,14.4802,14.4802,1560000.0
2014-11-04 10:10:00,15.32,15.33,15.27,15.29,2112800.0,14.4896,14.4991,14.4423,14.4612,2112800.0
2014-11-04 10:20:00,15.29,15.31,15.24,15.25,2188800.0,14.4612,14.4802,14.414,14.4234,2188800.0
2014-11-04 10:30:00,15.24,15.25,15.21,15.23,3112800.0,14.414,14.4234,14.3856,14.4045,3112800.0
2014-11-04 10:40:00,15.22,15.25,15.2,15.2,3673600.0,14.395,14.4234,14.3761,14.3761,3673600.0
2014-11-04 10:50:00,15.2,15.21,15.15,15.15,2105600.0,14.3761,14.3856,14.3288,14.3288,2105600.0
2014-11-04 11:00:00,15.15,15.17,15.12,15.12,2336800.0,14.3288,14.3477,14.3005,14.3005,2336800.0
2014-11-04 11:10:00,15.12,15.16,15.12,15.15,1504000.0,14.3005,14.3383,14.3005,14.3288,1504000.0
2014-11-04 11:20:00,15.15,15.19,15.13,15.18,2162400.0,14.3288,14.3667,14.3099,14.3572,2162400.0
2014-11-04 11:30:00,15.18,15.19,15.16,15.17,1208800.0,14.3572,14.3667,14.3383,14.3477,1208800.0
2014-11-04 11:40:00,15.17,15.17,15.14,15.17,1546400.0,14.3477,14.3477,14.3194,14.3477,1546400.0
2014-11-04 11:50:00,15.17,15.17,15.15,15.16,1206400.0,14.3477,14.3477,14.3288,14.3383,1206400.0
2014-11-04 12:00:00,15.16,15.23,15.16,15.22,1212000.0,14.3383,14.4045,14.3383,14.395,1212000.0
2014-11-04 12:10:00,15.22,15.24,15.22,15.23,950400.0,14.395,14.414,14.395,14.4045,950400.0
2014-11-04 12:20:00,15.22,15.25,15.22,15.24,701600.0,14.395,14.4234,14.395,14.414,701600.0
2014-11-04 12:30:00,15.24,15.24,15.22,15.23,849600.0,14.414,14.414,14.395,14.4045,849600.0
2014-11-04 12:40:00,15.23,15.29,15.23,15.27,1456800.0,14.4045,14.4612,14.4045,14.4423,1456800.0
2014-11-04 12:50:00,15.27,15.28,15.26,15.26,726400.0,14.4423,14.4518,14.4329,14.4329,726400.0
2014-11-04 13:00:00,15.26,15.27,15.24,15.25,849600.0,14.4329,14.4423,14.414,14.4234,849600.0
2014-11-04 13:10:00,15.25,15.26,15.23,15.23,879200.0,14.4234,14.4329,14.4045,14.4045,879200.0
2014-11-04 13:20:00,15.23,15.23,15.21,15.23,814400.0,14.4045,14.4045,14.3856,14.4045,814400.0
2014-11-04 13:30:00,15.23,15.23,15.21,15.22,472000.0,14.4045,14.4045,14.3856,14.395,472000.0
2014-11-04 13:40:00,15.22,15.25,15.22,15.24,531200.0,14.395,14.4234,14.395,14.414,531200.0
2014-11-04 13:50:00,15.25,15.31,15.25,15.3,1159200.0,14.4234,14.4802,14.4234,14.4707,1159200.0
2014-11-04 14:00:00,15.3,15.31,15.28,15.28,862400.0,14.4707,14.4802,14.4518,14.4518,862400.0
2014-11-04 14:10:00,15.28,15.3,15.27,15.28,652000.0,14.4518,14.4707,14.4423,14.4518,652000.0
2014-11-04 14:20:00,15.27,15.28,15.25,15.25,1065600.0,14.4423,14.4518,14.4234,14.4234,1065600.0
2014-11-04 14:30:00,15.25,15.27,15.24,15.26,760000.0,14.4234,14.4423,14.414,14.4329,760000.0
2014-11-04 14:40:00,15.27,15.27,15.23,15.24,546400.0,14.4423,14.4423,14.4045,14.414,546400.0
2014-11-04 14:50:00,15.24,15.29,15.24,15.29,677600.0,14.414,14.4612,14.414,14.4612,677600.0
2014-11-04 15:00:00,15.29,15.3,15.27,15.29,1050400.0,14.4612,14.4707,14.4423,14.4612,1050400.0
2014-11-04 15:10:00,15.29,15.29,15.27,15.28,401600.0,14.4612,14.4612,14.4423,14.4518,401600.0
2014-11-04 15:20:00,15.28,15.3,15.25,15.26,1189600.0,14.4518,14.4707,14.4234,14.4329,1189600.0
2014-11-04 15:30:00,15.27,15.28,15.25,15.25,672000.0,14.4423,14.4518,14.4234,14.4234,672000.0
2014-11-04 15:40:00,15.25,15.29,15.25,15.28,860000.0,14.4234,14.4612,14.4234,14.4518,860000.0
2014-11-04 15:50:00,15.28,15.29,15.27,15.27,1292000.0,14.4518,14.4612,14.4423,14.4423,1292000.0
2014-11-05 09:30:00,15.49,15.5,15.41,15.42,3246400.0,14.6504,14.6599,14.5747,14.5842,3246400.0
2014-11-05 09:40:00,15.42,15.42,15.37,15.38,1908800.0,14.5842,14.5842,14.5369,14.5464,1908800.0
2014-11-05 09:50:00,15.38,15.41,15.37,15.4,1470400.0,14.5464,14.5747,14.5369,14.5653,1470400.0
2014-11-05 10:00:00,15.39,15.42,15.35,15.41,1896800.0,14.5558,14.5842,14.518,14.5747,1896800.0
2014-11-05 10:10:00,15.42,15.43,15.39,15.42,792000.0,14.5842,14.5937,14.5558,14.5842,792000.0
2014-11-05 10:20:00,15.41,15.42,15.35,15.37,847200.0,14.5747,14.5842,14.518,14.5369,847200.0
2014-11-05 10:30:00,15.37,15.38,15.32,15.35,1331200.0,14.5369,14.5464,14.4896,14.518,1331200.0
2014-11-05 10:40:00,15.35,15.37,15.34,15.37,938400.0,14.518,14.5369,14.5085,14.5369,938400.0
2014-11-05 10:50:00,15.37,15.4,15.37,15.4,1151200.0,14.5369,14.5653,14.5369,14.5653,1151200.0
2014-11-05 11:00:00,15.4,15.44,15.4,15.42,1079200.0,14.5653,14.6031,14.5653,14.5842,1079200.0
2014-11-05 11:10:00,15.42,15.43,15.41,15.42,759200.0,14.5842,14.5937,14.5747,14.5842,759200.0
2014-11-05 11:20:00,15.42,15.43,15.39,15.41,997600.0,14.5842,14.5937,14.5558,14.5747,997600.0
2014-11-05 11:30:00,15.41,15.42,15.38,15.39,1190400.0,14.5747,14.5842,14.5464,14.5558,1190400.0
2014-11-05 11:40:00,15.39,15.42,15.39,15.41,635200.0,14.5558,14.5842,14.5558,14.5747,635200.0
2014-11-05 11:50:00,15.41,15.44,15.41,15.44,531200.0,14.5747,14.6031,14.5747,14.6031,531200.0
2014-11-05 12:00:00,15.43,15.46,15.43,15.45,1067200.0,14.5937,14.622,14.5937,14.6126,1067200.0
2014-11-05 12:10:00,15.44,15.45,15.43,15.44,421600.0,14.6031,14.6126,14.5937,14.6031,421600.0
2014-11-05 12:20:00,15.44,15.45,15.42,15.42,409600.0,14.6031,14.6126,14.5842,14.5842,409600.0
2014-11-05 12:30:00,15.42,15.44,15.42,15.44,424000.0,14.5842,14.6031,14.5842,14.6031,424000.0
2014-11-05 12:40:00,15.44,15.46,15.44,15.44,499200.0,14.6031,14.622,14.6031,14.6031,499200.0
2014-11-05 12:50:00,15.44,15.45,15.44,15.44,226400.0,14.6031,14.6126,14.6031,14.6031,226400.0
2014-11-05 13:00:00,15.44,15.46,15.44,15.46,290400.0,14.6031,14.622,14.6031,14.622,290400.0
2014-11-05 13:10:00,15.46,15.46,15.43,15.43,476000.0,14.622,14.622,14.5937,14.5937,476000.0
2014-11-05 13:20:00,15.43,15.44,15.42,15.43,268800.0,14.5937,14.6031,14.5842,14.5937,268800.0
2014-11-05 13:30:00,15.43,15.44,15.38,15.38,1012000.0,14.5937,14.6031,14.5464,14.5464,1012000.0
2014-11-05 13:40:00,15.38,15.39,15.35,15.38,916800.0,14.5464,14.5558,14.518,14.5464,916800.0
2014-11-05 13:50:00,15.38,15.39,15.37,15.38,388000.0,14.5464,14.5558,14.5369,14.5464,388000.0
2014-11-05 14:00:00,15.38,15.39,15.37,15.37,464000.0,14.5464,14.5558,14.5369,14.5369,464000.0
2014-11-05 14:10:00,15.37,15.42,15.37,15.42,620000.0,14.5369,14.5842,14.5369,14.5842,620000.0
2014-11-05 14:20:00,15.42,15.44,15.42,15.43,500000.0,14.5842,14.6031,14.5842,14.5937,500000.0
2014-11-05 14:30:00,15.43,15.44,15.42,15.43,665600.0,14.5937,14.6031,14.5842,14.5937,665600.0
2014-11-05 14:40:00,15.43,15.43,15.41,15.42,430400.0,14.5937,14.5937,14.5747,14.5842,430400.0
2014-11-05 14:50:00,15.42,15.45,15.42,15.45,608000.0,14.5842,14.6126,14.5842,14.6126,608000.0
2014-11-05 15:00:00,15.45,15.46,15.44,15.44,433600.0,14.6126,14.622,14.6031,14.6031,433600.0
2014-11-05 15:10:00,15.44,15.45,15.43,15.43,475200.0,14.6031,14.6126,14.5937,14.5937,475200.0
2014-11-05 15:20:00,15.44,15.44,15.4,15.42,637600.0,14.6031,14.6031,14.5653,14.5842,637600.0
2014-11-05 15:30:00,15.42,15.45,15.41,15.43,585600.0,14.5842,14.6126,14.5747,14.5937,585600.0
2014-11-05 15:40:00,15.43,15.46,15.43,15.46,631200.0,14.5937,14.622,14.5937,14.622,631200.0
2014-11-05 15:50:00,15.46,15.47,15.44,15.47,1588000.0,14.622,14.6315,14.6031,14.6315,1588000.0
2014-11-06 09:30:00,15.48,15.51,15.45,15.45,2111200.0,14.6409,14.6693,14.6126,14.6126,2111200.0
2014-11-06 09:40:00,15.45,15.5,15.45,15.5,2112800.0,14.6126,14.6599,14.6126,14.6599,2112800.0
2014-11-06 09:50:00,15.5,15.5,15.43,15.45,1528000.0,14.6599,14.6599,14.5937,14.6126,1528000.0
2014-11-06 10:00:00,15.45,15.47,15.41,15.43,1572800.0,14.6126,14.6315,14.5747,14.5937,1572800.0
2014-11-06 10:10:00,15.43,15.44,15.35,15.39,2053600.0,14.5937,14.6031,14.518,14.5558,2053600.0
2014-11-06 10:20:00,15.39,15.43,15.38,15.41,1092000.0,14.5558,14.5937,14.5464,14.5747,1092000.0
2014-11-06 10:30:00,15.41,15.45,15.37,15.44,956800.0,14.5747,14.6126,14.5369,14.6031,956800.0
2014-11-06 10:40:00,15.44,15.48,15.44,15.46,1068000.0,14.6031,14.6409,14.6031,14.622,1068000.0
2014-11-06 10:50:00,15.47,15.48,15.46,15.47,658400.0,14.6315,14.6409,14.622,14.6315,658400.0
2014-11-06 11:00:00,15.47,15.5,15.46,15.49,863200.0,14.6315,14.6599,14.622,14.6504,863200.0
2014-11-06 11:10:00,15.49,15.52,15.47,15.52,1239200.0,14.6504,14.6788,14.6315,14.6788,1239200.0
2014-11-06 11:20:00,15.52,15.53,15.51,15.52,968000.0,14.6788,14.6882,14.6693,14.6788,968000.0
2014-11-06 11:30:00,15.52,15.52,15.49,15.5,438400.0,14.6788,14.6788,14.6504,14.6599,438400.0
2014-11-06 11:40:00,15.51,15.54,15.5,15.51,484000.0,14.6693,14.6977,14.6599,14.6693,484000.0
2014-11-06 11:50:00,15.52,15.52,15.49,15.51,608800.0,14.6788,14.6788,14.6504,14.6693,608800.0
2014-11-06 12:00:00,15.5,15.51,15.48,15.49,444000.0,14.6599,14.6693,14.6409,14.6504,444000.0
2014-11-06 12:10:00,15.49,15.52,15.48,15.52,332800.0,14.6504,14.6788,14.6409,14.6788,332800.0
2014-11-06 12:20:00,15.52,15.53,15.51,15.52,256800.0,14.6788,14.6882,14.6693,14.6788,256800.0
2014-11-06 12:30:00,15.52,15.52,15.5,15.5,518400.0,14.6788,14.6788,14.6599,14.6599,518400.0
2014-11-06 12:40:00,15.5,15.53,15.49,15.53,460000.0,14.6599,14.6882,14.6504,14.6882,460000.0
2014-11-06 12:50:00,15.53,15.53,15.52,15.53,387200.0,14.6882,14.6882,14.6788,14.6882,387200.0
2014-11-06 13:00:00,15.53,15.54,15.52,15.52,351200.0,14.6882,14.6977,14.6788,14.6788,351200.0
2014-11-06 13:10:00,15.52,15.53,15.52,15.52,328000.0,14.6788,14.6882,14.6788,14.6788,328000.0
2014-11-06 13:20:00,15.52,15.55,15.52,15.55,681600.0,14.6788,14.7072,14.6788,14.7072,681600.0
2014-11-06 13:30:00,15.55,15.56,15.54,15.56,517600.0,14.7072,14.7166,14.6977,14.7166,517600.0
2014-11-06 13:40:00,15.56,15.56,15.53,15.54,322400.0,14.7166,14.7166,14.6882,14.6977,322400.0
2014-11-06 13:50:00,15.54,15.56,15.54,15.56,250400.0,14.6977,14.7166,14.6977,14.7166,250400.0
2014-11-06 14:00:00,15.56,15.56,15.54,15.54,292000.0,14.7166,14.7166,14.6977,14.6977,292000.0
2014-11-06 14:10:00,15.54,15.55,15.54,15.54,200000.0,14.6977,14.7072,14.6977,14.6977,200000.0
2014-11-06 14:20:00,15.55,15.56,15.54,15.55,254400.0,14.7072,14.7166,14.6977,14.7072,254400.0
2014-11-06 14:30:00,15.55,15.56,15.52,15.53,561600.0,14.7072,14.7166,14.6788,14.6882,561600.0
2014-11-06 14:40:00,15.54,15.55,15.53,15.55,460800.0,14.6977,14.7072,14.6882,14.7072,460800.0
2014-11-06 14:50:00,15.55,15.57,15.55,15.56,463200.0,14.7072,14.7261,14.7072,14.7166,463200.0
2014-11-06 15:00:00,15.56,15.57,15.53,15.54,518400.0,14.7166,14.7261,14.6882,14.6977,518400.0
2014-11-06 15:10:00,15.54,15.55,15.54,15.55,580800.0,14.6977,14.7072,14.6977,14.7072,580800.0
2014-11-06 15:20:00,15.55,15.56,15.55,15.56,303200.0,14.7072,14.7166,14.7072,14.7166,303200.0
2014-11-06 15:30:00,15.56,15.58,15.55,15.57,576800.0,14.7166,14.7355,14.7072,14.7261,576800.0
2014-11-06 15:40:00,15.56,15.6,15.56,15.6,994400.0,14.7166,14.7544,14.7166,14.7544,994400.0
2014-11-06 15:50:00,15.6,15.6,15.58,15.59,1363200.0,14.7544,14.7544,14.7355,14.745,1363200.0
2014-11-07 09:30:00,15.59,15.6,15.53,15.57,1620800.0,14.745,14.7544,14.6882,14.7261,1620800.0
2014-11-07 09:40:00,15.57,15.57,15.52,15.56,1459200.0,14.7261,14.7261,14.6788,14.7166,1459200.0
2014-11-07 09:50:00,15.56,15.56,15.51,15.55,1823200.0,14.7166,14.7166,14.6693,14.7072,1823200.0
2014-11-07 10:00:00,15.54,15.59,15.53,15.59,1263200.0,14.6977,14.745,14.6882,14.745,1263200.0
2014-11-07 10:10:00,15.58,15.59,15.54,15.58,1168800.0,14.7355,14.745,14.6977,14.7355,1168800.0
2014-11-07 10:20:00,15.58,15.58,15.53,15.54,1214400.0,14.7355,14.7355,14.6882,14.6977,1214400.0
2014-11-07 10:30:00,15.54,15.56,15.5,15.56,1701600.0,14.6977,14.7166,14.6599,14.7166,1701600.0
2014-11-07 10:40:00,15.56,15.59,15.55,15.58,741600.0,14.7166,14.745,14.7072,14.7355,741600.0
2014-11-07 10:50:00,15.58,15.62,15.58,15.61,1296000.0,14.7355,14.7734,14.7355,14.7639,1296000.0
2014-11-07 11:00:00,15.61,15.62,15.6,15.61,843200.0,14.7639,14.7734,14.7544,14.7639,843200.0
2014-11-07 11:10:00,15.61,15.63,15.6,15.63,797600.0,14.7639,14.7828,14.7544,14.7828,797600.0
2014-11-07 11:20:00,15.63,15.64,15.62,15.64,860000.0,14.7828,14.7923,14.7734,14.7923,860000.0
2014-11-07 11:30:00,15.64,15.65,15.62,15.63,962400.0,14.7923,14.8017,14.7734,14.7828,962400.0
2014-11-07 11:40:00,15.63,15.63,15.61,15.62,653600.0,14.7828,14.7828,14.7639,14.7734,653600.0
2014-11-07 11:50:00,15.62,15.63,15.61,15.61,431200.0,14.7734,14.7828,14.7639,14.7639,431200.0
2014-11-07 12:00:00,15.61,15.62,15.59,15.62,610400.0,14.7639,14.7734,14.745,14.7734,610400.0
2014-11-07 12:10:00,15.61,15.62,15.6,15.62,311200.0,14.7639,14.7734,14.7544,14.7734,311200.0
2014-11-07 12:20:00,15.62,15.63,15.62,15.63,315200.0,14.7734,14.7828,14.7734,14.7828,315200.0
2014-11-07 12:30:00,15.63,15.63,15.62,15.62,232800.0,14.7828,14.7828,14.7734,14.7734,232800.0
2014-11-07 12:40:00,15.62,15.62,15.6,15.61,240000.0,14.7734,14.7734,14.7544,14.7639,240000.0
2014-11-07 12:50:00,15.61,15.61,15.6,15.61,222400.0,14.7639,14.7639,14.7544,14.7639,222400.0
2014-11-07 13:00:00,15.61,15.63,15.61,15.62,402400.0,14.7639,14.7828,14.7639,14.7734,402400.0
2014-11-07 13:10:00,15.62,15.62,15.61,15.62,224000.0,14.7734,14.7734,14.7639,14.7734,224000.0
2014-11-07 13:20:00,15.62,15.62,15.61,15.62,231200.0,14.7734,14.7734,14.7639,14.7734,231200.0
2014-11-07 13:30:00,15.62,15.64,15.62,15.63,384800.0,14.7734,14.7923,14.7734,14.7828,384800.0
2014-11-07 13:40:00,15.63,15.64,15.62,15.63,252000.0,14.7828,14.7923,14.7734,14.7828,252000.0
2014-11-07 13:50:00,15.63,15.63,15.62,15.62,282400.0,14.7828,14.7828,14.7734,14.7734,282400.0
2014-11-07 14:00:00,15.62,15.63,15.61,15.63,251200.0,14.7734,14.7828,14.7639,14.7828,251200.0
2014-11-07 14:10:00,15.63,15.63,15.61,15.62,282400.0,14.7828,14.7828,14.7639,14.7734,282400.0
2014-11-07 14:20:00,15.62,15.62,15.59,15.59,456000.0,14.7734,14.7734,14.745,14.745,456000.0
2014-11-07 14:30:00,15.59,15.59,15.58,15.59,362400.0,14.745,14.745,14.7355,14.745,362400.0
2014-11-07 14:40:00,15.59,15.6,15.59,15.59,290400.0,14.745,14.7544,14.745,14.745,290400.0
2014-11-07 14:50:00,15.59,15.59,15.55,15.56,688000.0,14.745,14.745,14.7072,14.7166,688000.0
2014-11-07 15:00:00,15.57,15.59,15.57,15.57,423200.0,14.7261,14.745,14.7261,14.7261,423200.0
2014-11-07 15:10:00,15.57,15.57,15.54,15.55,640800.0,14.7261,14.7261,14.6977,14.7072,640800.0
2014-11-07 15:20:00,15.55,15.55,15.53,15.53,311200.0,14.7072,14.7072,14.6882,14.6882,311200.0
2014-11-07 15:30:00,15.54,15.56,15.53,15.55,564800.0,14.6977,14.7166,14.6882,14.7072,564800.0
2014-11-07 15:40:00,15.55,15.59,15.55,15.58,980000.0,14.7072,14.745,14.7072,14.7355,980000.0
2014-11-07 15:50:00,15.58,15.62,15.57,15.62,1556800.0,14.7355,14.7734,14.7261,14.7734,1556800.0
2014-11-10 09:30:00,15.62,15.64,15.61,15.63,515200.0,14.7734,14.7923,14.7639,14.7828,515200.0
2014-11-10 09:40:00,15.63,15.64,15.6,15.61,580000.0,14.7828,14.7923,14.7544,14.7639,580000.0
2014-11-10 09:50:00,15.61,15.63,15.58,15.61,692000.0,14.7639,14.7828,14.7355,14.7639,692000.0
2014-11-10 10:00:00,15.61,15.63,15.6,15.62,754400.0,14.7639,14.7828,14.7544,14.7734,754400.0
2014-11-10 10:10:00,15.62,15.63,15.61,15.61,370400.0,14.7734,14.7828,14.7639,14.7639,370400.0
2014-11-10 10:20:00,15.61,15.61,15.59,15.6,533600.0,14.7639,14.7639,14.745,14.7544,533600.0
2014-11-10 10:30:00,15.61,15.63,15.6,15.62,432000.0,14.7639,14.7828,14.7544,14.7734,432000.0
2014-11-10 10:40:00,15.63,15.69,15.63,15.68,760800.0,14.7828,14.8396,14.7828,14.8301,760800.0
2014-11-10 10:50:00,15.68,15.7,15.67,15.69,395200.0,14.8301,14.849,14.8206,14.8396,395200.0
2014-11-10 11:00:00,15.69,15.69,15.67,15.68,230400.0,14.8396,14.8396,14.8206,14.8301,230400.0
2014-11-10 11:10:00,15.68,15.69,15.67,15.68,478400.0,14.8301,14.8396,14.8206,14.8301,478400.0
2014-11-10 11:20:00,15.67,15.7,15.67,15.7,270400.0,14.8206,14.849,14.8206,14.849,270400.0
2014-11-10 11:30:00,15.7,15.71,15.69,15.71,469600.0,14.849,14.8585,14.8396,14.8585,469600.0
2014-11-10 11:40:00,15.71,15.72,15.69,15.69,88000.0,14.8585,14.8679,14.8396,14.8396,88000.0
2014-11-10 11:50:00,15.7,15.7,15.68,15.68,114400.0,14.849,14.849,14.8301,14.8301,114400.0
2014-11-10 12:00:00,15.68,15.69,15.68,15.68,112000.0,14.8301,14.8396,14.8301,14.8301,112000.0
2014-11-10 12:10:00,15.67,15.68,15.66,15.67,168000.0,14.8206,14.8301,14.8112,14.8206,168000.0
2014-11-10 12:20:00,15.67,15.68,15.66,15.67,69600.0,14.8206,14.8301,14.8112,14.8206,69600.0
2014-11-10 12:30:00,15.68,15.68,15.66,15.67,78400.0,14.8301,14.8301,14.8112,14.8206,78400.0
2014-11-10 12:40:00,15.67,15.68,15.67,15.67,50400.0,14.8206,14.8301,14.8206,14.8206,50400.0
2014-11-10 12:50:00,15.67,15.68,15.67,15.68,115200.0,14.8206,14.8301,14.8206,14.8301,115200.0
2014-11-10 13:00:00,15.68,15.68,15.67,15.68,92800.0,14.8301,14.8301,14.8206,14.8301,92800.0
2014-11-10 13:10:00,15.68,15.69,15.68,15.69,75200.0,14.8301,14.8396,14.8301,14.8396,75200.0
2014-11-10 13:20:00,15.69,15.69,15.68,15.69,28000.0,14.8396,14.8396,14.8301,14.8396,28000.0
2014-11-10 13:30:00,15.7,15.7,15.68,15.68,27200.0,14.849,14.849,14.8301,14.8301,27200.0
2014-11-10 13:40:00,15.68,15.68,15.67,15.67,63200.0,14.8301,14.8301,14.8206,14.8206,63200.0
2014-11-10 13:50:00,15.67,15.68,15.65,15.66,319200.0,14.8206,14.8301,14.8017,14.8112,319200.0
2014-11-10 14:00:00,15.66,15.67,15.65,15.67,95200.0,14.8112,14.8206,14.8017,14.8206,95200.0
2014-11-10 14:10:00,15.67,15.68,15.67,15.68,144000.0,14.8206,14.8301,14.8206,14.8301,144000.0
2014-11-10 14:20:00,15.68,15.69,15.68,15.69,62400.0,14.8301,14.8396,14.8301,14.8396,62400.0
2014-11-10 14:30:00,15.69,15.69,15.67,15.67,156800.0,14.8396,14.8396,14.8206,14.8206,156800.0
2014-11-10 14:40:00,15.67,15.68,15.67,15.68,184800.0,14.8206,14.8301,14.8206,14.8301,184800.0
2014-11-10 14:50:00,15.67,15.69,15.67,15.69,321600.0,14.8206,14.8396,14.8206,14.8396,321600.0
2014-11-10 15:00:00,15.69,15.71,15.69,15.7,651200.0,14.8396,14.8585,14.8396,14.849,651200.0
2014-11-10 15:10:00,15.7,15.7,15.69,15.69,159200.0,14.849,14.849,14.8396,14.8396,159200.0
2014-11-10 15:20:00,15.69,15.7,15.69,15.69,152800.0,14.8396,14.849,14.8396,14.8396,152800.0
2014-11-10 15:30:00,15.69,15.69,15.67,15.68,270400.0,14.8396,14.8396,14.8206,14.8301,270400.0
2014-11-10 15:40:00,15.68,15.69,15.68,15.69,221600.0,14.8301,14.8396,14.8301,14.8396,221600.0
2014-11-10 15:50:00,15.69,15.71,15.68,15.71,820800.0,14.8396,14.8585,14.8301,14.8585,820800.0
2014-11-11 09:30:00,15.72,15.73,15.67,15.69,900000.0,14.8679,14.8774,14.8206,14.8396,900000.0
2014-11-11 09:40:00,15.69,15.69,15.66,15.68,645600.0,14.8396,14.8396,14.8112,14.8301,645600.0
2014-11-11 09:50:00,15.67,15.7,15.67,15.7,389600.0,14.8206,14.849,14.8206,14.849,389600.0
2014-11-11 10:00:00,15.69,15.72,15.69,15.7,368800.0,14.8396,14.8679,14.8396,14.849,368800.0
2014-11-11 10:10:00,15.71,15.71,15.69,15.7,294400.0,14.8585,14.8585,14.8396,14.849,294400.0
2014-11-11 10:20:00,15.71,15.74,15.7,15.73,566400.0,14.8585,14.8869,14.849,14.8774,566400.0
2014-11-11 10:30:00,15.73,15.74,15.72,15.72,559200.0,14.8774,14.8869,14.8679,14.8679,559200.0
2014-11-11 10:40:00,15.72,15.74,15.72,15.74,524000.0,14.8679,14.8869,14.8679,14.8869,524000.0
2014-11-11 10:50:00,15.74,15.75,15.73,15.74,390400.0,14.8869,14.8963,14.8774,14.8869,390400.0
2014-11-11 11:00:00,15.74,15.74,15.72,15.74,365600.0,14.8869,14.8869,14.8679,14.8869,365600.0
2014-11-11 11:10:00,15.74,15.76,15.73,15.74,560000.0,14.8869,14.9058,14.8774,14.8869,560000.0
2014-11-11 11:20:00,15.74,15.75,15.73,15.73,366400.0,14.8869,14.8963,14.8774,14.8774,366400.0
2014-11-11 11:30:00,15.73,15.74,15.71,15.71,568800.0,14.8774,14.8869,14.8585,14.8585,568800.0
2014-11-11 11:40:00,15.71,15.72,15.71,15.71,260000.0,14.8585,14.8679,14.8585,14.8585,260000.0
2014-11-11 11:50:00,15.72,15.72,15.71,15.71,279200.0,14.8679,14.8679,14.8585,14.8585,279200.0
2014-11-11 12:00:00,15.71,15.72,15.69,15.69,598400.0,14.8585,14.8679,14.8396,14.8396,598400.0
2014-11-11 12:10:00,15.69,15.7,15.69,15.7,172800.0,14.8396,14.849,14.8396,14.849,172800.0
2014-11-11 12:20:00,15.7,15.71,15.69,15.7,358400.0,14.849,14.8585,14.8396,14.849,358400.0
2014-11-11 12:30:00,15.7,15.71,15.7,15.71,252800.0,14.849,14.8585,14.849,14.8585,252800.0
2014-11-11 12:40:00,15.71,15.72,15.69,15.69,125600.0,14.8585,14.8679,14.8396,14.8396,125600.0
2014-11-11 12:50:00,15.69,15.7,15.69,15.69,192800.0,14.8396,14.849,14.8396,14.8396,192800.0
2014-11-11 13:00:00,15.7,15.7,15.69,15.69,92000.0,14.849,14.849,14.8396,14.8396,92000.0
2014-11-11 13:10:00,15.69,15.69,15.67,15.67,444800.0,14.8396,14.8396,14.8206,14.8206,444800.0
2014-11-11 13:20:00,15.68,15.69,15.67,15.68,367200.0,14.8301,14.8396,14.8206,14.8301,367200.0
2014-11-11 13:30:00,15.68,15.69,15.67,15.69,258400.0,14.8301,14.8396,14.8206,14.8396,258400.0
2014-11-11 13:40:00,15.69,15.7,15.68,15.68,312800.0,14.8396,14.849,14.8301,14.8301,312800.0
2014-11-11 13:50:00,15.68,15.69,15.68,15.69,285600.0,14.8301,14.8396,14.8301,14.8396,285600.0
2014-11-11 14:00:00,15.69,15.7,15.68,15.69,375200.0,14.8396,14.849,14.8301,14.8396,375200.0
2014-11-11 14:10:00,15.69,15.7,15.68,15.7,168000.0,14.8396,14.849,14.8301,14.849,168000.0
2014-11-11 14:20:00,15.7,15.71,15.7,15.7,319200.0,14.849,14.8585,14.849,14.849,319200.0
2014-11-11 14:30:00,15.7,15.7,15.68,15.69,292800.0,14.849,14.849,14.8301,14.8396,292800.0
2014-11-11 14:40:00,15.69,15.7,15.69,15.7,94400.0,14.8396,14.849,14.8396,14.849,94400.0
2014-11-11 14:50:00,15.7,15.7,15.69,15.7,123200.0,14.849,14.849,14.8396,14.849,123200.0
2014-11-11 15:00:00,15.7,15.71,15.69,15.7,214400.0,14.849,14.8585,14.8396,14.849,214400.0
2014-11-11 15:10:00,15.7,15.7,15.69,15.7,104800.0,14.849,14.849,14.8396,14.849,104800.0
2014-11-11 15:20:00,15.7,15.7,15.69,15.69,136000.0,14.849,14.849,14.8396,14.8396,136000.0
2014-11-11 15:30:00,15.69,15.7,15.68,15.7,202400.0,14.8396,14.849,14.8301,14.849,202400.0
2014-11-11 15:40:00,15.71,15.73,15.71,15.72,292800.0,14.8585,14.8774,14.8585,14.8679,292800.0
2014-11-11 15:50:00,15.72,15.74,15.71,15.74,768000.0,14.8679,14.8869,14.8585,14.8869,768000.0
2014-11-12 09:30:00,15.61,15.64,15.61,15.64,1439200.0,14.7639,14.7923,14.7639,14.7923,1439200.0
2014-11-12 09:40:00,15.64,15.66,15.63,15.66,1246400.0,14.7923,14.8112,14.7828,14.8112,1246400.0
2014-11-12 09:50:00,15.66,15.66,15.64,15.66,364800.0,14.8112,14.8112,14.7923,14.8112,364800.0
2014-11-12 10:00:00,15.66,15.69,15.66,15.68,950400.0,14.8112,14.8396,14.8112,14.8301,950400.0
2014-11-12 10:10:00,15.68,15.7,15.67,15.69,476800.0,14.8301,14.849,14.8206,14.8396,476800.0
2014-11-12 10:20:00,15.69,15.7,15.68,15.68,359200.0,14.8396,14.849,14.8301,14.8301,359200.0
2014-11-12 10:30:00,15.68,15.68,15.66,15.66,556800.0,14.8301,14.8301,14.8112,14.8112,556800.0
2014-11-12 10:40:00,15.66,15.67,15.65,15.66,448000.0,14.8112,14.8206,14.8017,14.8112,448000.0
2014-11-12 10:50:00,15.66,15.67,15.63,15.63,475200.0,14.8112,14.8206,14.7828,14.7828,475200.0
2014-11-12 11:00:00,15.63,15.64,15.62,15.63,928800.0,14.7828,14.7923,14.7734,14.7828,928800.0
2014-11-12 11:10:00,15.63,15.65,15.62,15.63,916800.0,14.7828,14.8017,14.7734,14.7828,916800.0
2014-11-12 11:20:00,15.63,15.68,15.63,15.67,486400.0,14.7828,14.8301,14.7828,14.8206,486400.0
2014-11-12 11:30:00,15.67,15.72,15.67,15.7,933600.0,14.8206,14.8679,14.8206,14.849,933600.0
2014-11-12 11:40:00,15.7,15.72,15.7,15.71,476800.0,14.849,14.8679,14.849,14.8585,476800.0
2014-11-12 11:50:00,15.71,15.73,15.71,15.72,381600.0,14.8585,14.8774,14.8585,14.8679,381600.0
2014-11-12 12:00:00,15.72,15.74,15.71,15.73,378400.0,14.8679,14.8869,14.8585,14.8774,378400.0
2014-11-12 12:10:00,15.72,15.73,15.71,15.71,264800.0,14.8679,14.8774,14.8585,14.8585,264800.0
2014-11-12 12:20:00,15.71,15.73,15.71,15.72,253600.0,14.8585,14.8774,14.8585,14.8679,253600.0
2014-11-12 12:30:00,15.72,15.73,15.7,15.7,337600.0,14.8679,14.8774,14.849,14.849,337600.0
2014-11-12 12:40:00,15.7,15.72,15.7,15.72,241600.0,14.849,14.8679,14.849,14.8679,241600.0
2014-11-12 12:50:00,15.71,15.72,15.71,15.72,87200.0,14.8585,14.8679,14.8585,14.8679,87200.0
2014-11-12 13:00:00,15.72,15.72,15.7,15.7,124800.0,14.8679,14.8679,14.849,14.849,124800.0
2014-11-12 13:10:00,15.7,15.72,15.7,15.71,193600.0,14.849,14.8679,14.849,14.8585,193600.0
2014-11-12 13:20:00,15.71,15.73,15.71,15.73,333600.0,14.8585,14.8774,14.8585,14.8774,333600.0
2014-11-12 13:30:00,15.73,15.74,15.72,15.73,185600.0,14.8774,14.8869,14.8679,14.8774,185600.0
2014-11-12 13:40:00,15.73,15.74,15.72,15.72,248800.0,14.8774,14.8869,14.8679,14.8679,248800.0
2014-11-12 13:50:00,15.72,15.72,15.7,15.71,394400.0,14.8679,14.8679,14.849,14.8585,394400.0
2014-11-12 14:00:00,15.71,15.72,15.7,15.72,170400.0,14.8585,14.8679,14.849,14.8679,170400.0
2014-11-12 14:10:00,15.71,15.72,15.71,15.72,147200.0,14.8585,14.8679,14.8585,14.8679,147200.0
2014-11-12 14:20:00,15.72,15.73,15.72,15.73,130400.0,14.8679,14.8774,14.8679,14.8774,130400.0
2014-11-12 14:30:00,15.73,15.73,15.71,15.71,253600.0,14.8774,14.8774,14.8585,14.8585,253600.0
2014-11-12 14:40:00,15.71,15.71,15.68,15.68,403200.0,14.8585,14.8585,14.8301,14.8301,403200.0
2014-11-12 14:50:00,15.68,15.69,15.67,15.68,340800.0,14.8301,14.8396,14.8206,14.8301,340800.0
2014-11-12 15:00:00,15.68,15.71,15.67,15.71,458400.0,14.8301,14.8585,14.8206,14.8585,458400.0
2014-11-12 15:10:00,15.71,15.71,15.69,15.71,218400.0,14.8585,14.8585,14.8396,14.8585,218400.0
2014-11-12 15:20:00,15.71,15.72,15.7,15.72,300000.0,14.8585,14.8679,14.849,14.8679,300000.0
2014-11-12 15:30:00,15.72,15.74,15.72,15.73,581600.0,14.8679,14.8869,14.8679,14.8774,581600.0
2014-11-12 15:40:00,15.73,15.75,15.72,15.73,460000.0,14.8774,14.8963,14.8679,14.8774,460000.0
2014-11-12 15:50:00,15.73,15.74,15.7,15.71,1260000.0,14.8774,14.8869,14.849,14.8585,1260000.0
2014-11-13 09:30:00,15.73,15.79,15.73,15.78,1011200.0,14.8774,14.9341,14.8774,14.9247,1011200.0
2014-11-13 09:40:00,15.79,15.8,15.76,15.8,634400.0,14.9341,14.9436,14.9058,14.9436,634400.0
2014-11-13 09:50:00,15.8,15.81,15.78,15.8,432000.0,14.9436,14.9531,14.9247,14.9436,432000.0
2014-11-13 10:00:00,15.8,15.8,15.77,15.79,440800.0,14.9436,14.9436,14.9152,14.9341,440800.0
2014-11-13 10:10:00,15.79,15.81,15.77,15.79,840800.0,14.9341,14.9531,14.9152,14.9341,840800.0
2014-11-13 10:20:00,15.8,15.83,15.79,15.82,404000.0,14.9436,14.972,14.9341,14.9625,404000.0
2014-11-13 10:30:00,15.82,15.83,15.82,15.83,304800.0,14.9625,14.972,14.9625,14.972,304800.0
2014-11-13 10:40:00,15.83,15.83,15.81,15.83,463200.0,14.972,14.972,14.9531,14.972,463200.0
2014-11-13 10:50:00,15.83,15.84,15.81,15.81,540000.0,14.972,14.9814,14.9531,14.9531,540000.0
2014-11-13 11:00:00,15.81,15.82,15.76,15.76,625600.0,14.9531,14.9625,14.9058,14.9058,625600.0
2014-11-13 11:10:00,15.76,15.76,15.72,15.76,836800.0,14.9058,14.9058,14.8679,14.9058,836800.0
2014-11-13 11:20:00,15.76,15.76,15.74,15.75,377600.0,14.9058,14.9058,14.8869,14.8963,377600.0
2014-11-13 11:30:00,15.75,15.75,15.68,15.69,642400.0,14.8963,14.8963,14.8301,14.8396,642400.0
2014-11-13 11:40:00,15.69,15.72,15.68,15.71,604000.0,14.8396,14.8679,14.8301,14.8585,604000.0
2014-11-13 11:50:00,15.71,15.73,15.71,15.72,471200.0,14.8585,14.8774,14.8585,14.8679,471200.0
2014-11-13 12:00:00,15.72,15.72,15.69,15.72,1576800.0,14.8679,14.8679,14.8396,14.8679,1576800.0
2014-11-13 12:10:00,15.72,15.74,15.71,15.73,450400.0,14.8679,14.8869,14.8585,14.8774,450400.0
2014-11-13 12:20:00,15.73,15.74,15.72,15.74,232800.0,14.8774,14.8869,14.8679,14.8869,232800.0
2014-11-13 12:30:00,15.74,15.75,15.74,15.75,356800.0,14.8869,14.8963,14.8869,14.8963,356800.0
2014-11-13 12:40:00,15.74,15.74,15.72,15.72,302400.0,14.8869,14.8869,14.8679,14.8679,302400.0
2014-11-13 12:50:00,15.72,15.73,15.7,15.71,164800.0,14.8679,14.8774,14.849,14.8585,164800.0
2014-11-13 13:00:00,15.71,15.71,15.67,15.68,684000.0,14.8585,14.8585,14.8206,14.8301,684000.0
2014-11-13 13:10:00,15.68,15.69,15.67,15.69,1172000.0,14.8301,14.8396,14.8206,14.8396,1172000.0
2014-11-13 13:20:00,15.69,15.69,15.62,15.64,1185600.0,14.8396,14.8396,14.7734,14.7923,1185600.0
2014-11-13 13:30:00,15.64,15.64,15.59,15.61,921600.0,14.7923,14.7923,14.745,14.7639,921600.0
2014-11-13 13:40:00,15.61,15.64,15.61,15.64,302400.0,14.7639,14.7923,14.7639,14.7923,302400.0
2014-11-13 13:50:00,15.64,15.67,15.64,15.65,486400.0,14.7923,14.8206,14.7923,14.8017,486400.0
2014-11-13 14:00:00,15.65,15.66,15.64,15.65,285600.0,14.8017,14.8112,14.7923,14.8017,285600.0
2014-11-13 14:10:00,15.65,15.65,15.6,15.61,513600.0,14.8017,14.8017,14.7544,14.7639,513600.0
2014-11-13 14:20:00,15.61,15.63,15.6,15.63,649600.0,14.7639,14.7828,14.7544,14.7828,649600.0
2014-11-13 14:30:00,15.63,15.65,15.63,15.64,466400.0,14.7828,14.8017,14.7828,14.7923,466400.0
2014-11-13 14:40:00,15.64,15.69,15.63,15.69,720800.0,14.7923,14.8396,14.7828,14.8396,720800.0
2014-11-13 14:50:00,15.69,15.69,15.66,15.66,467200.0,14.8396,14.8396,14.8112,14.8112,467200.0
2014-11-13 15:00:00,15.66,15.71,15.65,15.71,736800.0,14.8112,14.8585,14.8017,14.8585,736800.0
2014-11-13 15:10:00,15.71,15.71,15.68,15.69,233600.0,14.8585,14.8585,14.8301,14.8396,233600.0
2014-11-13 15:20:00,15.69,15.71,15.66,15.66,609600.0,14.8396,14.8585,14.8112,14.8112,609600.0
2014-11-13 15:30:00,15.66,15.74,15.65,15.72,1069600.0,14.8112,14.8869,14.8017,14.8679,1069600.0
2014-11-13 15:40:00,15.72,15.76,15.72,15.74,916000.0,14.8679,14.9058,14.8679,14.8869,916000.0
2014-11-13 15:50:00,15.74,15.75,15.71,15.73,1140000.0,14.8869,14.8963,14.8585,14.8774,1140000.0
2014-11-14 09:30:00,15.72,15.75,15.72,15.74,752800.0,14.8679,14.8963,14.8679,14.8869,752800.0
2014-11-14 09:40:00,15.74,15.75,15.69,15.7,752800.0,14.8869,14.8963,14.8396,14.849,752800.0
2014-11-14 09:50:00,15.69,15.74,15.69,15.72,626400.0,14.8396,14.8869,14.8396,14.8679,626400.0
2014-11-14 10:00:00,15.73,15.78,15.73,15.77,613600.0,14.8774,14.9247,14.8774,14.9152,613600.0
2014-11-14 10:10:00,15.77,15.78,15.74,15.76,373600.0,14.9152,14.9247,14.8869,14.9058,373600.0
2014-11-14 10:20:00,15.76,15.76,15.71,15.72,263200.0,14.9058,14.9058,14.8585,14.8679,263200.0
2014-11-14 10:30:00,15.72,15.73,15.67,15.71,875200.0,14.8679,14.8774,14.8206,14.8585,875200.0
2014-11-14 10:40:00,15.71,15.75,15.7,15.74,535200.0,14.8585,14.8963,14.849,14.8869,535200.0
2014-11-14 10:50:00,15.74,15.76,15.74,15.75,348000.0,14.8869,14.9058,14.8869,14.8963,348000.0
2014-11-14 11:00:00,15.75,15.77,15.75,15.75,300800.0,14.8963,14.9152,14.8963,14.8963,300800.0
2014-11-14 11:10:00,15.75,15.75,15.74,15.74,181600.0,14.8963,14.8963,14.8869,14.8869,181600.0
2014-11-14 11:20:00,15.75,15.76,15.74,15.74,158400.0,14.8963,14.9058,14.8869,14.8869,158400.0
2014-11-14 11:30:00,15.74,15.76,15.72,15.74,291200.0,14.8869,14.9058,14.8679,14.8869,291200.0
2014-11-14 11:40:00,15.74,15.74,15.72,15.73,164000.0,14.8869,14.8869,14.8679,14.8774,164000.0
2014-11-14 11:50:00,15.73,15.74,15.72,15.74,90400.0,14.8774,14.8869,14.8679,14.8869,90400.0
2014-11-14 12:00:00,15.74,15.75,15.73,15.74,122400.0,14.8869,14.8963,14.8774,14.8869,122400.0
2014-11-14 12:10:00,15.74,15.74,15.72,15.72,204800.0,14.8869,14.8869,14.8679,14.8679,204800.0
2014-11-14 12:20:00,15.72,15.74,15.72,15.73,67200.0,14.8679,14.8869,14.8679,14.8774,67200.0
2014-11-14 12:30:00,15.74,15.75,15.73,15.74,92800.0,14.8869,14.8963,14.8774,14.8869,92800.0
2014-11-14 12:40:00,15.75,15.75,15.74,15.74,208800.0,14.8963,14.8963,14.8869,14.8869,208800.0
2014-11-14 12:50:00,15.74,15.74,15.72,15.72,144000.0,14.8869,14.8869,14.8679,14.8679,144000.0
2014-11-14 13:00:00,15.72,15.73,15.71,15.73,202400.0,14.8679,14.8774,14.8585,14.8774,202400.0
2014-11-14 13:10:00,15.73,15.74,15.72,15.72,69600.0,14.8774,14.8869,14.8679,14.8679,69600.0
2014-11-14 13:20:00,15.72,15.72,15.71,15.71,68800.0,14.8679,14.8679,14.8585,14.8585,68800.0
2014-11-14 13:30:00,15.72,15.73,15.7,15.71,180000.0,14.8679,14.8774,14.849,14.8585,180000.0
2014-11-14 13:40:00,15.71,15.72,15.71,15.71,52000.0,14.8585,14.8679,14.8585,14.8585,52000.0
2014-11-14 13:50:00,15.72,15.72,15.69,15.69,247200.0,14.8679,14.8679,14.8396,14.8396,247200.0
2014-11-14 14:00:00,15.69,15.7,15.67,15.69,916800.0,14.8396,14.849,14.8206,14.8396,916800.0
2014-11-14 14:10:00,15.69,15.7,15.69,15.7,192800.0,14.8396,14.849,14.8396,14.849,192800.0
2014-11-14 14:20:00,15.7,15.71,15.69,15.7,182400.0,14.849,14.8585,14.8396,14.849,182400.0
2014-11-14 14:30:00,15.71,15.72,15.7,15.71,147200.0,14.8585,14.8679,14.849,14.8585,147200.0
2014-11-14 14:40:00,15.7,15.71,15.69,15.7,195200.0,14.849,14.8585,14.8396,14.849,195200.0
2014-11-14 14:50:00,15.7,15.71,15.69,15.7,232000.0,14.849,14.8585,14.8396,14.849,232000.0
2014-11-14 15:00:00,15.7,15.72,15.7,15.71,245600.0,14.849,14.8679,14.849,14.8585,245600.0
2014-11-14 15:10:00,15.72,15.72,15.7,15.71,232000.0,14.8679,14.8679,14.849,14.8585,232000.0
2014-11-14 15:20:00,15.71,15.72,15.71,15.72,237600.0,14.8585,14.8679,14.8585,14.8679,237600.0
2014-11-14 15:30:00,15.72,15.74,15.72,15.74,424000.0,14.8679,14.8869,14.8679,14.8869,424000.0
2014-11-14 15:40:00,15.74,15.74,15.72,15.72,415200.0,14.8869,14.8869,14.8679,14.8679,415200.0
2014-11-14 15:50:00,15.72,15.75,15.72,15.74,960000.0,14.8679,14.8963,14.8679,14.8869,960000.0
2014-11-17 09:30:00,15.68,15.72,15.67,15.7,1103200.0,14.8301,14.8679,14.8206,14.849,1103200.0
2014-11-17 09:40:00,15.7,15.72,15.69,15.71,399200.0,14.849,14.8679,14.8396,14.8585,399200.0
2014-11-17 09:50:00,15.71,15.73,15.69,15.71,668000.0,14.8585,14.8774,14.8396,14.8585,668000.0
2014-11-17 10:00:00,15.71,15.74,15.69,15.7,820800.0,14.8585,14.8869,14.8396,14.849,820800.0
2014-11-17 10:10:00,15.7,15.76,15.69,15.76,1225600.0,14.849,14.9058,14.8396,14.9058,1225600.0
2014-11-17 10:20:00,15.75,15.78,15.73,15.76,796800.0,14.8963,14.9247,14.8774,14.9058,796800.0
2014-11-17 10:30:00,15.76,15.76,15.72,15.73,557600.0,14.9058,14.9058,14.8679,14.8774,557600.0
2014-11-17 10:40:00,15.72,15.74,15.7,15.72,399200.0,14.8679,14.8869,14.849,14.8679,399200.0
2014-11-17 10:50:00,15.71,15.75,15.71,15.75,356000.0,14.8585,14.8963,14.8585,14.8963,356000.0
2014-11-17 11:00:00,15.75,15.75,15.7,15.71,448000.0,14.8963,14.8963,14.849,14.8585,448000.0
2014-11-17 11:10:00,15.71,15.72,15.68,15.72,638400.0,14.8585,14.8679,14.8301,14.8679,638400.0
2014-11-17 11:20:00,15.72,15.73,15.67,15.67,993600.0,14.8679,14.8774,14.8206,14.8206,993600.0
2014-11-17 11:30:00,15.67,15.69,15.65,15.67,929600.0,14.8206,14.8396,14.8017,14.8206,929600.0
2014-11-17 11:40:00,15.67,15.7,15.67,15.69,476800.0,14.8206,14.849,14.8206,14.8396,476800.0
2014-11-17 11:50:00,15.69,15.7,15.67,15.7,229600.0,14.8396,14.849,14.8206,14.849,229600.0
2014-11-17 12:00:00,15.7,15.71,15.68,15.68,254400.0,14.849,14.8585,14.8301,14.8301,254400.0
2014-11-17 12:10:00,15.68,15.72,15.68,15.72,276000.0,14.8301,14.8679,14.8301,14.8679,276000.0
2014-11-17 12:20:00,15.72,15.74,15.72,15.73,564800.0,14.8679,14.8869,14.8679,14.8774,564800.0
2014-11-17 12:30:00,15.73,15.74,15.73,15.74,140800.0,14.8774,14.8869,14.8774,14.8869,140800.0
2014-11-17 12:40:00,15.74,15.77,15.74,15.76,520800.0,14.8869,14.9152,14.8869,14.9058,520800.0
2014-11-17 12:50:00,15.76,15.76,15.74,15.74,272800.0,14.9058,14.9058,14.8869,14.8869,272800.0
2014-11-17 13:00:00,15.74,15.76,15.74,15.76,179200.0,14.8869,14.9058,14.8869,14.9058,179200.0
2014-11-17 13:10:00,15.75,15.78,15.75,15.78,500800.0,14.8963,14.9247,14.8963,14.9247,500800.0
2014-11-17 13:20:00,15.78,15.8,15.77,15.78,505600.0,14.9247,14.9436,14.9152,14.9247,505600.0
2014-11-17 13:30:00,15.78,15.79,15.76,15.77,342400.0,14.9247,14.9341,14.9058,14.9152,342400.0
2014-11-17 13:40:00,15.77,15.78,15.75,15.75,240000.0,14.9152,14.9247,14.8963,14.8963,240000.0
2014-11-17 13:50:00,15.75,15.78,15.74,15.77,266400.0,14.8963,14.9247,14.8869,14.9152,266400.0
2014-11-17 14:00:00,15.77,15.78,15.76,15.77,209600.0,14.9152,14.9247,14.9058,14.9152,209600.0
2014-11-17 14:10:00,15.77,15.78,15.77,15.78,222400.0,14.9152,14.9247,14.9152,14.9247,222400.0
2014-11-17 14:20:00,15.78,15.78,15.76,15.77,179200.0,14.9247,14.9247,14.9058,14.9152,179200.0
2014-11-17 14:30:00,15.77,15.79,15.76,15.79,465600.0,14.9152,14.9341,14.9058,14.9341,465600.0
2014-11-17 14:40:00,15.78,15.79,15.77,15.77,268800.0,14.9247,14.9341,14.9152,14.9152,268800.0
2014-11-17 14:50:00,15.77,15.79,15.77,15.78,302400.0,14.9152,14.9341,14.9152,14.9247,302400.0
2014-11-17 15:00:00,15.78,15.78,15.76,15.78,409600.0,14.9247,14.9247,14.9058,14.9247,409600.0
2014-11-17 15:10:00,15.78,15.78,15.75,15.76,532000.0,14.9247,14.9247,14.8963,14.9058,532000.0
2014-11-17 15:20:00,15.76,15.77,15.75,15.76,343200.0,14.9058,14.9152,14.8963,14.9058,343200.0
2014-11-17 15:30:00,15.77,15.78,15.75,15.77,360000.0,14.9152,14.9247,14.8963,14.9152,360000.0
2014-11-17 15:40:00,15.77,15.78,15.76,15.76,554400.0,14.9152,14.9247,14.9058,14.9058,554400.0
2014-11-17 15:50:00,15.76,15.77,15.74,15.77,952000.0,14.9058,14.9152,14.8869,14.9152,952000.0
2014-11-18 09:30:00,15.77,15.84,15.77,15.83,1248800.0,14.9152,14.9814,14.9152,14.972,1248800.0
2014-11-18 09:40:00,15.83,15.87,15.83,15.86,918400.0,14.972,15.0098,14.972,15.0003,918400.0
2014-11-18 09:50:00,15.86,15.89,15.86,15.89,1182400.0,15.0003,15.0287,15.0003,15.0287,1182400.0
2014-11-18 10:00:00,15.9,15.9,15.88,15.9,784000.0,15.0382,15.0382,15.0193,15.0382,784000.0
2014-11-18 10:10:00,15.9,15.91,15.88,15.89,807200.0,15.0382,15.0476,15.0193,15.0287,807200.0
2014-11-18 10:20:00,15.89,15.89,15.86,15.86,447200.0,15.0287,15.0287,15.0003,15.0003,447200.0
2014-11-18 10:30:00,15.86,15.88,15.85,15.87,793600.0,15.0003,15.0193,14.9909,15.0098,793600.0
2014-11-18 10:40:00,15.86,15.88,15.86,15.88,458400.0,15.0003,15.0193,15.0003,15.0193,458400.0
2014-11-18 10:50:00,15.88,15.9,15.87,15.9,500000.0,15.0193,15.0382,15.0098,15.0382,500000.0
2014-11-18 11:00:00,15.9,15.91,15.89,15.91,436000.0,15.0382,15.0476,15.0287,15.0476,436000.0
2014-11-18 11:10:00,15.91,15.91,15.9,15.9,228800.0,15.0476,15.0476,15.0382,15.0382,228800.0
2014-11-18 11:20:00,15.9,15.9,15.89,15.89,188800.0,15.0382,15.0382,15.0287,15.0287,188800.0
2014-11-18 11:30:00,15.89,15.92,15.89,15.92,502400.0,15.0287,15.0571,15.0287,15.0571,502400.0
2014-11-18 11:40:00,15.92,15.92,15.9,15.91,215200.0,15.0571,15.0571,15.0382,15.0476,215200.0
2014-11-18 11:50:00,15.91,15.92,15.9,15.92,401600.0,15.0476,15.0571,15.0382,15.0571,401600.0
2014-11-18 12:00:00,15.92,15.92,15.9,15.91,332800.0,15.0571,15.0571,15.0382,15.0476,332800.0
2014-11-18 12:10:00,15.91,15.93,15.91,15.92,383200.0,15.0476,15.0666,15.0476,15.0571,383200.0
2014-11-18 12:20:00,15.92,15.92,15.91,15.91,166400.0,15.0571,15.0571,15.0476,15.0476,166400.0
2014-11-18 12:30:00,15.91,15.92,15.91,15.91,408000.0,15.0476,15.0571,15.0476,15.0476,408000.0
2014-11-18 12:40:00,15.91,15.93,15.91,15.92,514400.0,15.0476,15.0666,15.0476,15.0571,514400.0
2014-11-18 12:50:00,15.92,15.94,15.92,15.94,893600.0,15.0571,15.076,15.0571,15.076,893600.0
2014-11-18 13:00:00,15.94,15.94,15.93,15.94,260000.0,15.076,15.076,15.0666,15.076,260000.0
2014-11-18 13:10:00,15.94,15.95,15.93,15.94,604800.0,15.076,15.0855,15.0666,15.076,604800.0
2014-11-18 13:20:00,15.94,15.96,15.94,15.96,380800.0,15.076,15.0949,15.076,15.0949,380800.0
2014-11-18 13:30:00,15.96,15.96,15.94,15.94,504000.0,15.0949,15.0949,15.076,15.076,504000.0
2014-11-18 13:40:00,15.94,15.94,15.93,15.94,475200.0,15.076,15.076,15.0666,15.076,475200.0
2014-11-18 13:50:00,15.93,15.96,15.93,15.95,839200.0,15.0666,15.0949,15.0666,15.0855,839200.0
2014-11-18 14:00:00,15.95,15.98,15.95,15.98,696800.0,15.0855,15.1138,15.0855,15.1138,696800.0
2014-11-18 14:10:00,15.98,15.99,15.98,15.98,559200.0,15.1138,15.1233,15.1138,15.1138,559200.0
2014-11-18 14:20:00,15.98,15.99,15.98,15.98,244000.0,15.1138,15.1233,15.1138,15.1138,244000.0
2014-11-18 14:30:00,15.98,16.0,15.98,15.99,656000.0,15.1138,15.1328,15.1138,15.1233,656000.0
2014-11-18 14:40:00,15.99,16.0,15.98,15.99,677600.0,15.1233,15.1328,15.1138,15.1233,677600.0
2014-11-18 14:50:00,15.99,15.99,15.97,15.97,308000.0,15.1233,15.1233,15.1044,15.1044,308000.0
2014-11-18 15:00:00,15.97,16.0,15.97,16.0,839200.0,15.1044,15.1328,15.1044,15.1328,839200.0
2014-11-18 15:10:00,16.0,16.0,15.99,15.99,580000.0,15.1328,15.1328,15.1233,15.1233,580000.0
2014-11-18 15:20:00,15.99,15.99,15.98,15.99,727200.0,15.1233,15.1233,15.1138,15.1233,727200.0
2014-11-18 15:30:00,15.99,15.99,15.97,15.98,1230400.0,15.1233,15.1233,15.1044,15.1138,1230400.0
2014-11-18 15:40:00,15.98,15.99,15.96,15.96,868000.0,15.1138,15.1233,15.0949,15.0949,868000.0
2014-11-18 15:50:00,15.96,15.96,15.94,15.95,1857600.0,15.0949,15.0949,15.076,15.0855,1857600.0
2014-11-19 09:30:00,15.91,15.91,15.82,15.87,2008800.0,15.0476,15.0476,14.9625,15.0098,2008800.0
2014-11-19 09:40:00,15.87,15.88,15.85,15.85,841600.0,15.0098,15.0193,14.9909,14.9909,841600.0
2014-11-19 09:50:00,15.85,15.86,15.83,15.84,706400.0,14.9909,15.0003,14.972,14.9814,706400.0
2014-11-19 10:00:00,15.84,15.84,15.79,15.82,1052800.0,14.9814,14.9814,14.9341,14.9625,1052800.0
2014-11-19 10:10:00,15.82,15.83,15.79,15.83,571200.0,14.9625,14.972,14.9341,14.972,571200.0
2014-11-19 10:20:00,15.83,15.83,15.79,15.8,660000.0,14.972,14.972,14.9341,14.9436,660000.0
2014-11-19 10:30:00,15.8,15.82,15.77,15.77,863200.0,14.9436,14.9625,14.9152,14.9152,863200.0
2014-11-19 10:40:00,15.77,15.79,15.77,15.78,919200.0,14.9152,14.9341,14.9152,14.9247,919200.0
2014-11-19 10:50:00,15.78,15.8,15.77,15.78,721600.0,14.9247,14.9436,14.9152,14.9247,721600.0
2014-11-19 11:00:00,15.78,15.8,15.75,15.8,824800.0,14.9247,14.9436,14.8963,14.9436,824800.0
2014-11-19 11:10:00,15.8,15.82,15.79,15.81,585600.0,14.9436,14.9625,14.9341,14.9531,585600.0
2014-11-19 11:20:00,15.81,15.82,15.8,15.81,343200.0,14.9531,14.9625,14.9436,14.9531,343200.0
2014-11-19 11:30:00,15.81,15.83,15.8,15.82,506400.0,14.9531,14.972,14.9436,14.9625,506400.0
2014-11-19 11:40:00,15.82,15.85,15.82,15.84,590400.0,14.9625,14.9909,14.9625,14.9814,590400.0
2014-11-19 11:50:00,15.84,15.85,15.83,15.84,373600.0,14.9814,14.9909,14.972,14.9814,373600.0
2014-11-19 12:00:00,15.84,15.86,15.84,15.85,356000.0,14.9814,15.0003,14.9814,14.9909,356000.0
2014-11-19 12:10:00,15.86,15.86,15.85,15.86,299200.0,15.0003,15.0003,14.9909,15.0003,299200.0
2014-11-19 12:20:00,15.86,15.87,15.86,15.86,241600.0,15.0003,15.0098,15.0003,15.0003,241600.0
2014-11-19 12:30:00,15.86,15.86,15.84,15.84,140000.0,15.0003,15.0003,14.9814,14.9814,140000.0
2014-11-19 12:40:00,15.84,15.85,15.84,15.85,60000.0,14.9814,14.9909,14.9814,14.9909,60000.0
2014-11-19 12:50:00,15.85,15.88,15.85,15.88,296800.0,14.9909,15.0193,14.9909,15.0193,296800.0
2014-11-19 13:00:00,15.88,15.88,15.86,15.87,420800.0,15.0193,15.0193,15.0003,15.0098,420800.0
2014-11-19 13:10:00,15.87,15.87,15.86,15.87,157600.0,15.0098,15.0098,15.0003,15.0098,157600.0
2014-11-19 13:20:00,15.87,15.89,15.87,15.87,164000.0,15.0098,15.0287,15.0098,15.0098,164000.0
2014-11-19 13:30:00,15.88,15.88,15.87,15.87,164000.0,15.0193,15.0193,15.0098,15.0098,164000.0
2014-11-19 13:40:00,15.87,15.88,15.87,15.87,266400.0,15.0098,15.0193,15.0098,15.0098,266400.0
2014-11-19 13:50:00,15.87,15.89,15.86,15.87,173600.0,15.0098,15.0287,15.0003,15.0098,173600.0
2014-11-19 14:00:00,15.87,15.95,15.86,15.91,2270400.0,15.0098,15.0855,15.0003,15.0476,2270400.0
2014-11-19 14:10:00,15.91,15.93,15.9,15.92,484000.0,15.0476,15.0666,15.0382,15.0571,484000.0
2014-11-19 14:20:00,15.92,15.92,15.83,15.85,932000.0,15.0571,15.0571,14.972,14.9909,932000.0
2014-11-19 14:30:00,15.86,15.88,15.83,15.86,569600.0,15.0003,15.0193,14.972,15.0003,569600.0
2014-11-19 14:40:00,15.86,15.86,15.81,15.83,492800.0,15.0003,15.0003,14.9531,14.972,492800.0
2014-11-19 14:50:00,15.82,15.87,15.82,15.85,550400.0,14.9625,15.0098,14.9625,14.9909,550400.0
2014-11-19 15:00:00,15.85,15.86,15.84,15.84,250400.0,14.9909,15.0003,14.9814,14.9814,250400.0
2014-11-19 15:10:00,15.84,15.89,15.84,15.88,362400.0,14.9814,15.0287,14.9814,15.0193,362400.0
2014-11-19 15:20:00,15.88,15.91,15.88,15.88,410400.0,15.0193,15.0476,15.0193,15.0193,410400.0
2014-11-19 15:30:00,15.88,15.89,15.87,15.88,537600.0,15.0193,15.0287,15.0098,15.0193,537600.0
2014-11-19 15:40:00,15.88,15.89,15.85,15.88,708000.0,15.0193,15.0287,14.9909,15.0193,708000.0
2014-11-19 15:50:00,15.88,15.91,15.88,15.89,857600.0,15.0193,15.0476,15.0193,15.0287,857600.0
2014-11-20 09:30:00,15.74,15.8,15.74,15.78,1440000.0,14.8869,14.9436,14.8869,14.9247,1440000.0
2014-11-20 09:40:00,15.78,15.82,15.78,15.82,969600.0,14.9247,14.9625,14.9247,14.9625,969600.0
2014-11-20 09:50:00,15.82,15.85,15.81,15.83,988000.0,14.9625,14.9909,14.9531,14.972,988000.0
2014-11-20 10:00:00,15.84,15.89,15.84,15.87,762400.0,14.9814,15.0287,14.9814,15.0098,762400.0
2014-11-20 10:10:00,15.87,15.88,15.84,15.85,932800.0,15.0098,15.0193,14.9814,14.9909,932800.0
2014-11-20 10:20:00,15.85,15.89,15.85,15.88,735200.0,14.9909,15.0287,14.9909,15.0193,735200.0
2014-11-20 10:30:00,15.88,15.93,15.87,15.92,1294400.0,15.0193,15.0666,15.0098,15.0571,1294400.0
2014-11-20 10:40:00,15.92,15.95,15.92,15.93,980000.0,15.0571,15.0855,15.0571,15.0666,980000.0
2014-11-20 10:50:00,15.93,15.93,15.92,15.93,516800.0,15.0666,15.0666,15.0571,15.0666,516800.0
2014-11-20 11:00:00,15.93,15.94,15.92,15.94,233600.0,15.0666,15.076,15.0571,15.076,233600.0
2014-11-20 11:10:00,15.94,15.96,15.94,15.95,936800.0,15.076,15.0949,15.076,15.0855,936800.0
2014-11-20 11:20:00,15.96,15.97,15.95,15.96,328000.0,15.0949,15.1044,15.0855,15.0949,328000.0
2014-11-20 11:30:00,15.96,15.97,15.95,15.95,212800.0,15.0949,15.1044,15.0855,15.0855,212800.0
2014-11-20 11:40:00,15.95,15.96,15.95,15.96,155200.0,15.0855,15.0949,15.0855,15.0949,155200.0
2014-11-20 11:50:00,15.96,15.96,15.94,15.94,392800.0,15.0949,15.0949,15.076,15.076,392800.0
2014-11-20 12:00:00,15.95,15.95,15.93,15.94,216000.0,15.0855,15.0855,15.0666,15.076,216000.0
2014-11-20 12:10:00,15.94,15.96,15.94,15.96,192800.0,15.076,15.0949,15.076,15.0949,192800.0
2014-11-20 12:20:00,15.95,15.95,15.94,15.94,295200.0,15.0855,15.0855,15.076,15.076,295200.0
2014-11-20 12:30:00,15.94,15.96,15.94,15.96,311200.0,15.076,15.0949,15.076,15.0949,311200.0
2014-11-20 12:40:00,15.96,15.96,15.93,15.94,276800.0,15.0949,15.0949,15.0666,15.076,276800.0
2014-11-20 12:50:00,15.94,15.94,15.92,15.93,342400.0,15.076,15.076,15.0571,15.0666,342400.0
2014-11-20 13:00:00,15.94,15.95,15.93,15.93,527200.0,15.076,15.0855,15.0666,15.0666,527200.0
2014-11-20 13:10:00,15.93,15.93,15.91,15.92,440000.0,15.0666,15.0666,15.0476,15.0571,440000.0
2014-11-20 13:20:00,15.92,15.93,15.92,15.93,190400.0,15.0571,15.0666,15.0571,15.0666,190400.0
2014-11-20 13:30:00,15.93,15.94,15.93,15.93,328800.0,15.0666,15.076,15.0666,15.0666,328800.0
2014-11-20 13:40:00,15.93,15.94,15.93,15.94,116000.0,15.0666,15.076,15.0666,15.076,116000.0
2014-11-20 13:50:00,15.93,15.94,15.93,15.94,167200.0,15.0666,15.076,15.0666,15.076,167200.0
2014-11-20 14:00:00,15.94,15.95,15.93,15.94,601600.0,15.076,15.0855,15.0666,15.076,601600.0
2014-11-20 14:10:00,15.95,15.96,15.94,15.96,457600.0,15.0855,15.0949,15.076,15.0949,457600.0
2014-11-20 14:20:00,15.96,15.96,15.95,15.95,107200.0,15.0949,15.0949,15.0855,15.0855,107200.0
2014-11-20 14:30:00,15.95,15.95,15.93,15.94,290400.0,15.0855,15.0855,15.0666,15.076,290400.0
2014-11-20 14:40:00,15.93,15.94,15.93,15.93,252800.0,15.0666,15.076,15.0666,15.0666,252800.0
2014-11-20 14:50:00,15.93,15.94,15.91,15.91,152800.0,15.0666,15.076,15.0476,15.0476,152800.0
2014-11-20 15:00:00,15.91,15.92,15.9,15.92,372000.0,15.0476,15.0571,15.0382,15.0571,372000.0
2014-11-20 15:10:00,15.91,15.92,15.9,15.91,358400.0,15.0476,15.0571,15.0382,15.0476,358400.0
2014-11-20 15:20:00,15.9,15.93,15.9,15.93,368800.0,15.0382,15.0666,15.0382,15.0666,368800.0
2014-11-20 15:30:00,15.93,15.95,15.92,15.95,394400.0,15.0666,15.0855,15.0571,15.0855,394400.0
2014-11-20 15:40:00,15.94,15.96,15.94,15.94,603200.0,15.076,15.0949,15.076,15.076,603200.0
2014-11-20 15:50:00,15.94,15.95,15.93,15.95,1001600.0,15.076,15.0855,15.0666,15.0855,1001600.0
2014-11-21 09:30:00,16.27,16.29,16.23,16.25,2217600.0,15.3881,15.407,15.3503,15.3692,2217600.0
2014-11-21 09:40:00,16.25,16.25,16.21,16.23,1200000.0,15.3692,15.3692,15.3314,15.3503,1200000.0
2014-11-21 09:50:00,16.23,16.25,16.22,16.23,723200.0,15.3503,15.3692,15.3408,15.3503,723200.0
2014-11-21 10:00:00,16.24,16.24,16.2,16.21,1104800.0,15.3598,15.3598,15.3219,15.3314,1104800.0
2014-11-21 10:10:00,16.21,16.23,16.19,16.2,529600.0,15.3314,15.3503,15.3125,15.3219,529600.0
2014-11-21 10:20:00,16.2,16.22,16.19,16.21,249600.0,15.3219,15.3408,15.3125,15.3314,249600.0
2014-11-21 10:30:00,16.21,16.21,16.19,16.2,456800.0,15.3314,15.3314,15.3125,15.3219,456800.0
2014-11-21 10:40:00,16.2,16.21,16.18,16.18,519200.0,15.3219,15.3314,15.303,15.303,519200.0
2014-11-21 10:50:00,16.18,16.19,16.16,16.18,693600.0,15.303,15.3125,15.2841,15.303,693600.0
2014-11-21 11:00:00,16.17,16.18,16.14,16.16,704800.0,15.2935,15.303,15.2652,15.2841,704800.0
2014-11-21 11:10:00,16.16,16.18,16.15,16.17,662400.0,15.2841,15.303,15.2746,15.2935,662400.0
2014-11-21 11:20:00,16.17,16.18,16.16,16.16,423200.0,15.2935,15.303,15.2841,15.2841,423200.0
2014-11-21 11:30:00,16.16,16.17,16.13,16.14,423200.0,15.2841,15.2935,15.2557,15.2652,423200.0
2014-11-21 11:40:00,16.14,16.15,16.13,16.14,545600.0,15.2652,15.2746,15.2557,15.2652,545600.0
2014-11-21 11:50:00,16.14,16.15,16.13,16.14,512000.0,15.2652,15.2746,15.2557,15.2652,512000.0
2014-11-21 12:00:00,16.14,16.15,16.13,16.14,452000.0,15.2652,15.2746,15.2557,15.2652,452000.0
2014-11-21 12:10:00,16.14,16.14,16.1,16.11,636800.0,15.2652,15.2652,15.2273,15.2368,636800.0
2014-11-21 12:20:00,16.11,16.12,16.09,16.09,775200.0,15.2368,15.2463,15.2179,15.2179,775200.0
2014-11-21 12:30:00,16.1,16.12,16.09,16.11,328800.0,15.2273,15.2463,15.2179,15.2368,328800.0
2014-11-21 12:40:00,16.11,16.12,16.1,16.11,270400.0,15.2368,15.2463,15.2273,15.2368,270400.0
2014-11-21 12:50:00,16.1,16.11,16.08,16.09,608800.0,15.2273,15.2368,15.2084,15.2179,608800.0
2014-11-21 13:00:00,16.09,16.1,16.07,16.08,425600.0,15.2179,15.2273,15.199,15.2084,425600.0
2014-11-21 13:10:00,16.08,16.08,16.06,16.06,391200.0,15.2084,15.2084,15.1895,15.1895,391200.0
2014-11-21 13:20:00,16.06,16.07,16.03,16.04,364800.0,15.1895,15.199,15.1611,15.1706,364800.0
2014-11-21 13:30:00,16.03,16.06,16.01,16.05,589600.0,15.1611,15.1895,15.1422,15.1801,589600.0
2014-11-21 13:40:00,16.06,16.07,16.04,16.07,336000.0,15.1895,15.199,15.1706,15.199,336000.0
2014-11-21 13:50:00,16.07,16.1,16.07,16.08,450400.0,15.199,15.2273,15.199,15.2084,450400.0
2014-11-21 14:00:00,16.09,16.1,16.09,16.09,279200.0,15.2179,15.2273,15.2179,15.2179,279200.0
2014-11-21 14:10:00,16.1,16.1,16.08,16.08,268000.0,15.2273,15.2273,15.2084,15.2084,268000.0
2014-11-21 14:20:00,16.08,16.08,16.05,16.06,336000.0,15.2084,15.2084,15.1801,15.1895,336000.0
2014-11-21 14:30:00,16.05,16.07,16.03,16.05,521600.0,15.1801,15.199,15.1611,15.1801,521600.0
2014-11-21 14:40:00,16.05,16.09,16.05,16.08,375200.0,15.1801,15.2179,15.1801,15.2084,375200.0
2014-11-21 14:50:00,16.08,16.09,16.07,16.08,401600.0,15.2084,15.2179,15.199,15.2084,401600.0
2014-11-21 15:00:00,16.08,16.11,16.08,16.09,426400.0,15.2084,15.2368,15.2084,15.2179,426400.0
2014-11-21 15:10:00,16.09,16.11,16.09,16.1,429600.0,15.2179,15.2368,15.2179,15.2273,429600.0
2014-11-21 15:20:00,16.1,16.11,16.09,16.11,603200.0,15.2273,15.2368,15.2179,15.2368,603200.0
2014-11-21 15:30:00,16.12,16.14,16.11,16.12,602400.0,15.2463,15.2652,15.2368,15.2463,602400.0
2014-11-21 15:40:00,16.11,16.12,16.1,16.1,778400.0,15.2368,15.2463,15.2273,15.2273,778400.0
2014-11-21 15:50:00,16.1,16.12,16.09,16.12,900800.0,15.2273,15.2463,15.2179,15.2463,900800.0
2014-11-24 09:30:00,16.2,16.24,16.19,16.22,2347200.0,15.3219,15.3598,15.3125,15.3408,2347200.0
2014-11-24 09:40:00,16.22,16.23,16.18,16.18,1255200.0,15.3408,15.3503,15.303,15.303,1255200.0
2014-11-24 09:50:00,16.18,16.2,16.16,16.18,1261600.0,15.303,15.3219,15.2841,15.303,1261600.0
2014-11-24 10:00:00,16.17,16.2,16.17,16.19,783200.0,15.2935,15.3219,15.2935,15.3125,783200.0
2014-11-24 10:10:00,16.2,16.21,16.19,16.2,902400.0,15.3219,15.3314,15.3125,15.3219,902400.0
2014-11-24 10:20:00,16.21,16.21,16.2,16.21,631200.0,15.3314,15.3314,15.3219,15.3314,631200.0
2014-11-24 10:30:00,16.21,16.21,16.2,16.2,412800.0,15.3314,15.3314,15.3219,15.3219,412800.0
2014-11-24 10:40:00,16.21,16.23,16.2,16.21,524000.0,15.3314,15.3503,15.3219,15.3314,524000.0
2014-11-24 10:50:00,16.21,16.21,16.2,16.2,344000.0,15.3314,15.3314,15.3219,15.3219,344000.0
2014-11-24 11:00:00,16.2,16.21,16.18,16.18,371200.0,15.3219,15.3314,15.303,15.303,371200.0
2014-11-24 11:10:00,16.19,16.2,16.17,16.17,352800.0,15.3125,15.3219,15.2935,15.2935,352800.0
2014-11-24 11:20:00,16.17,16.18,16.17,16.18,592800.0,15.2935,15.303,15.2935,15.303,592800.0
2014-11-24 11:30:00,16.17,16.19,16.17,16.18,442400.0,15.2935,15.3125,15.2935,15.303,442400.0
2014-11-24 11:40:00,16.18,16.19,16.17,16.18,268800.0,15.303,15.3125,15.2935,15.303,268800.0
2014-11-24 11:50:00,16.18,16.19,16.17,16.18,524000.0,15.303,15.3125,15.2935,15.303,524000.0
2014-11-24 12:00:00,16.18,16.2,16.18,16.2,445600.0,15.303,15.3219,15.303,15.3219,445600.0
2014-11-24 12:10:00,16.2,16.2,16.18,16.19,448800.0,15.3219,15.3219,15.303,15.3125,448800.0
2014-11-24 12:20:00,16.19,16.2,16.19,16.2,272800.0,15.3125,15.3219,15.3125,15.3219,272800.0
2014-11-24 12:30:00,16.2,16.2,16.18,16.18,200000.0,15.3219,15.3219,15.303,15.303,200000.0
2014-11-24 12:40:00,16.18,16.19,16.18,16.19,164000.0,15.303,15.3125,15.303,15.3125,164000.0
2014-11-24 12:50:00,16.19,16.19,16.16,16.17,450400.0,15.3125,15.3125,15.2841,15.2935,450400.0
2014-11-24 13:00:00,16.17,16.18,16.17,16.17,460000.0,15.2935,15.303,15.2935,15.2935,460000.0
2014-11-24 13:10:00,16.17,16.19,16.17,16.19,442400.0,15.2935,15.3125,15.2935,15.3125,442400.0
2014-11-24 13:20:00,16.19,16.19,16.18,16.19,251200.0,15.3125,15.3125,15.303,15.3125,251200.0
2014-11-24 13:30:00,16.19,16.19,16.18,16.18,200000.0,15.3125,15.3125,15.303,15.303,200000.0
2014-11-24 13:40:00,16.18,16.18,16.17,16.18,172800.0,15.303,15.303,15.2935,15.303,172800.0
2014-11-24 13:50:00,16.18,16.19,16.18,16.18,91200.0,15.303,15.3125,15.303,15.303,91200.0
2014-11-24 14:00:00,16.18,16.21,16.18,16.21,361600.0,15.303,15.3314,15.303,15.3314,361600.0
2014-11-24 14:10:00,16.21,16.21,16.2,16.2,242400.0,15.3314,15.3314,15.3219,15.3219,242400.0
2014-11-24 14:20:00,16.21,16.21,16.2,16.21,210400.0,15.3314,15.3314,15.3219,15.3314,210400.0
2014-11-24 14:30:00,16.21,16.22,16.2,16.2,269600.0,15.3314,15.3408,15.3219,15.3219,269600.0
2014-11-24 14:40:00,16.21,16.21,16.2,16.21,90400.0,15.3314,15.3314,15.3219,15.3314,90400.0
2014-11-24 14:50:00,16.21,16.21,16.18,16.19,243200.0,15.3314,15.3314,15.303,15.3125,243200.0
2014-11-24 15:00:00,16.19,16.19,16.17,16.19,436800.0,15.3125,15.3125,15.2935,15.3125,436800.0
2014-11-24 15:10:00,16.19,16.19,16.17,16.17,255200.0,15.3125,15.3125,15.2935,15.2935,255200.0
2014-11-24 15:20:00,16.17,16.19,16.17,16.19,290400.0,15.2935,15.3125,15.2935,15.3125,290400.0
2014-11-24 15:30:00,16.19,16.21,16.19,16.2,360000.0,15.3125,15.3314,15.3125,15.3219,360000.0
2014-11-24 15:40:00,16.2,16.21,16.2,16.2,482400.0,15.3219,15.3314,15.3219,15.3219,482400.0
2014-11-24 15:50:00,16.21,16.22,16.2,16.22,1255200.0,15.3314,15.3408,15.3219,15.3408,1255200.0
2014-11-25 09:30:00,16.25,16.3,16.24,16.27,1904800.0,15.3692,15.4165,15.3598,15.3881,1904800.0
2014-11-25 09:40:00,16.27,16.27,16.23,16.24,1178400.0,15.3881,15.3881,15.3503,15.3598,1178400.0
2014-11-25 09:50:00,16.24,16.25,16.22,16.25,593600.0,15.3598,15.3692,15.3408,15.3692,593600.0
2014-11-25 10:00:00,16.25,16.26,16.18,16.2,1441600.0,15.3692,15.3787,15.303,15.3219,1441600.0
2014-11-25 10:10:00,16.2,16.22,16.19,16.2,602400.0,15.3219,15.3408,15.3125,15.3219,602400.0
2014-11-25 10:20:00,16.19,16.23,16.18,16.23,510400.0,15.3125,15.3503,15.303,15.3503,510400.0
2014-11-25 10:30:00,16.23,16.23,16.19,16.2,506400.0,15.3503,15.3503,15.3125,15.3219,506400.0
2014-11-25 10:40:00,16.2,16.22,16.19,16.19,665600.0,15.3219,15.3408,15.3125,15.3125,665600.0
2014-11-25 10:50:00,16.19,16.21,16.17,16.18,681600.0,15.3125,15.3314,15.2935,15.303,681600.0
2014-11-25 11:00:00,16.18,16.19,16.15,16.16,594400.0,15.303,15.3125,15.2746,15.2841,594400.0
2014-11-25 11:10:00,16.16,16.17,16.14,16.16,1012000.0,15.2841,15.2935,15.2652,15.2841,1012000.0
2014-11-25 11:20:00,16.16,16.16,16.15,16.16,697600.0,15.2841,15.2841,15.2746,15.2841,697600.0
2014-11-25 11:30:00,16.16,16.2,16.16,16.19,412800.0,15.2841,15.3219,15.2841,15.3125,412800.0
2014-11-25 11:40:00,16.19,16.21,16.18,16.2,255200.0,15.3125,15.3314,15.303,15.3219,255200.0
2014-11-25 11:50:00,16.2,16.2,16.19,16.2,356000.0,15.3219,15.3219,15.3125,15.3219,356000.0
2014-11-25 12:00:00,16.2,16.22,16.2,16.21,380800.0,15.3219,15.3408,15.3219,15.3314,380800.0
2014-11-25 12:10:00,16.21,16.21,16.19,16.19,114400.0,15.3314,15.3314,15.3125,15.3125,114400.0
2014-11-25 12:20:00,16.19,16.2,16.19,16.2,185600.0,15.3125,15.3219,15.3125,15.3219,185600.0
2014-11-25 12:30:00,16.2,16.22,16.2,16.22,268000.0,15.3219,15.3408,15.3219,15.3408,268000.0
2014-11-25 12:40:00,16.22,16.26,16.21,16.25,1216800.0,15.3408,15.3787,15.3314,15.3692,1216800.0
2014-11-25 12:50:00,16.25,16.25,16.23,16.23,548000.0,15.3692,15.3692,15.3503,15.3503,548000.0
2014-11-25 13:00:00,16.23,16.24,16.22,16.23,382400.0,15.3503,15.3598,15.3408,15.3503,382400.0
2014-11-25 13:10:00,16.23,16.23,16.22,16.23,143200.0,15.3503,15.3503,15.3408,15.3503,143200.0
2014-11-25 13:20:00,16.23,16.25,16.23,16.24,246400.0,15.3503,15.3692,15.3503,15.3598,246400.0
2014-11-25 13:30:00,16.24,16.25,16.24,16.24,156800.0,15.3598,15.3692,15.3598,15.3598,156800.0
2014-11-25 13:40:00,16.24,16.25,16.23,16.24,261600.0,15.3598,15.3692,15.3503,15.3598,261600.0
2014-11-25 13:50:00,16.24,16.25,16.24,16.25,228000.0,15.3598,15.3692,15.3598,15.3692,228000.0
2014-11-25 14:00:00,16.24,16.25,16.22,16.23,457600.0,15.3598,15.3692,15.3408,15.3503,457600.0
2014-11-25 14:10:00,16.23,16.24,16.22,16.22,304000.0,15.3503,15.3598,15.3408,15.3408,304000.0
2014-11-25 14:20:00,16.22,16.24,16.22,16.23,265600.0,15.3408,15.3598,15.3408,15.3503,265600.0
2014-11-25 14:30:00,16.23,16.24,16.23,16.23,230400.0,15.3503,15.3598,15.3503,15.3503,230400.0
2014-11-25 14:40:00,16.23,16.23,16.2,16.21,331200.0,15.3503,15.3503,15.3219,15.3314,331200.0
2014-11-25 14:50:00,16.21,16.22,16.19,16.21,304000.0,15.3314,15.3408,15.3125,15.3314,304000.0
2014-11-25 15:00:00,16.21,16.24,16.2,16.22,413600.0,15.3314,15.3598,15.3219,15.3408,413600.0
2014-11-25 15:10:00,16.22,16.24,16.22,16.23,293600.0,15.3408,15.3598,15.3408,15.3503,293600.0
2014-11-25 15:20:00,16.23,16.25,16.23,16.24,190400.0,15.3503,15.3692,15.3503,15.3598,190400.0
2014-11-25 15:30:00,16.24,16.24,16.22,16.22,392000.0,15.3598,15.3598,15.3408,15.3408,392000.0
2014-11-25 15:40:00,16.22,16.22,16.2,16.21,522400.0,15.3408,15.3408,15.3219,15.3314,522400.0
2014-11-25 15:50:00,16.21,16.22,16.18,16.2,973600.0,15.3314,15.3408,15.303,15.3219,973600.0
2014-11-26 09:30:00,16.21,16.23,16.2,16.22,632800.0,15.3314,15.3503,15.3219,15.3408,632800.0
2014-11-26 09:40:00,16.21,16.21,16.18,16.19,728800.0,15.3314,15.3314,15.303,15.3125,728800.0
2014-11-26 09:50:00,16.2,16.22,16.18,16.21,380000.0,15.3219,15.3408,15.303,15.3314,380000.0
2014-11-26 10:00:00,16.2,16.23,16.18,16.21,605600.0,15.3219,15.3503,15.303,15.3314,605600.0
2014-11-26 10:10:00,16.21,16.22,16.2,16.21,307200.0,15.3314,15.3408,15.3219,15.3314,307200.0
2014-11-26 10:20:00,16.21,16.23,16.21,16.22,428000.0,15.3314,15.3503,15.3314,15.3408,428000.0
2014-11-26 10:30:00,16.22,16.23,16.21,16.21,548000.0,15.3408,15.3503,15.3314,15.3314,548000.0
2014-11-26 10:40:00,16.21,16.22,16.2,16.22,382400.0,15.3314,15.3408,15.3219,15.3408,382400.0
2014-11-26 10:50:00,16.22,16.22,16.21,16.22,168000.0,15.3408,15.3408,15.3314,15.3408,168000.0
2014-11-26 11:00:00,16.22,16.23,16.21,16.21,321600.0,15.3408,15.3503,15.3314,15.3314,321600.0
2014-11-26 11:10:00,16.22,16.22,16.2,16.21,549600.0,15.3408,15.3408,15.3219,15.3314,549600.0
2014-11-26 11:20:00,16.2,16.21,16.2,16.21,236000.0,15.3219,15.3314,15.3219,15.3314,236000.0
2014-11-26 11:30:00,16.21,16.22,16.2,16.21,231200.0,15.3314,15.3408,15.3219,15.3314,231200.0
2014-11-26 11:40:00,16.21,16.22,16.21,16.22,150400.0,15.3314,15.3408,15.3314,15.3408,150400.0
2014-11-26 11:50:00,16.22,16.22,16.21,16.22,154400.0,15.3408,15.3408,15.3314,15.3408,154400.0
2014-11-26 12:00:00,16.21,16.24,16.21,16.23,345600.0,15.3314,15.3598,15.3314,15.3503,345600.0
2014-11-26 12:10:00,16.22,16.23,16.22,16.23,312800.0,15.3408,15.3503,15.3408,15.3503,312800.0
2014-11-26 12:20:00,16.22,16.23,16.22,16.23,128000.0,15.3408,15.3503,15.3408,15.3503,128000.0
2014-11-26 12:30:00,16.23,16.23,16.22,16.22,77600.0,15.3503,15.3503,15.3408,15.3408,77600.0
2014-11-26 12:40:00,16.23,16.23,16.22,16.23,178400.0,15.3503,15.3503,15.3408,15.3503,178400.0
2014-11-26 12:50:00,16.23,16.23,16.22,16.22,36800.0,15.3503,15.3503,15.3408,15.3408,36800.0
2014-11-26 13:00:00,16.23,16.23,16.23,16.23,1042400.0,15.3503,15.3503,15.3503,15.3503,1042400.0
2014-11-26 13:10:00,16.23,16.24,16.23,16.24,184000.0,15.3503,15.3598,15.3503,15.3598,184000.0
2014-11-26 13:20:00,16.24,16.24,16.23,16.24,279200.0,15.3598,15.3598,15.3503,15.3598,279200.0
2014-11-26 13:30:00,16.24,16.24,16.24,16.24,104800.0,15.3598,15.3598,15.3598,15.3598,104800.0
2014-11-26 13:40:00,16.24,16.25,16.24,16.25,160800.0,15.3598,15.3692,15.3598,15.3692,160800.0
2014-11-26 13:50:00,16.25,16.25,16.24,16.24,320800.0,15.3692,15.3692,15.3598,15.3598,320800.0
2014-11-26 14:00:00,16.24,16.25,16.23,16.23,205600.0,15.3598,15.3692,15.3503,15.3503,205600.0
2014-11-26 14:10:00,16.23,16.23,16.22,16.23,150400.0,15.3503,15.3503,15.3408,15.3503,150400.0
2014-11-26 14:20:00,16.24,16.24,16.23,16.24,118400.0,15.3598,15.3598,15.3503,15.3598,118400.0
2014-11-26 14:30:00,16.24,16.24,16.23,16.23,166400.0,15.3598,15.3598,15.3503,15.3503,166400.0
2014-11-26 14:40:00,16.23,16.24,16.23,16.24,81600.0,15.3503,15.3598,15.3503,15.3598,81600.0
2014-11-26 14:50:00,16.24,16.24,16.24,16.24,85600.0,15.3598,15.3598,15.3598,15.3598,85600.0
2014-11-26 15:00:00,16.24,16.24,16.23,16.24,158400.0,15.3598,15.3598,15.3503,15.3598,158400.0
2014-11-26 15:10:00,16.23,16.25,16.23,16.25,140800.0,15.3503,15.3692,15.3503,15.3692,140800.0
2014-11-26 15:20:00,16.25,16.26,16.25,16.25,269600.0,15.3692,15.3787,15.3692,15.3692,269600.0
2014-11-26 15:30:00,16.25,16.25,16.25,16.25,252800.0,15.3692,15.3692,15.3692,15.3692,252800.0
2014-11-26 15:40:00,16.25,16.27,16.25,16.26,527200.0,15.3692,15.3881,15.3692,15.3787,527200.0
2014-11-26 15:50:00,16.26,16.29,16.26,16.27,658400.0,15.3787,15.407,15.3787,15.3881,658400.0
2014-11-28 09:30:00,16.25,16.25,16.2,16.22,1179200.0,15.3692,15.3692,15.3219,15.3408,1179200.0
2014-11-28 09:40:00,16.23,16.25,16.21,16.24,330400.0,15.3503,15.3692,15.3314,15.3598,330400.0
2014-11-28 09:50:00,16.24,16.27,16.23,16.27,421600.0,15.3598,15.3881,15.3503,15.3881,421600.0
2014-11-28 10:00:00,16.27,16.28,16.25,16.28,281600.0,15.3881,15.3976,15.3692,15.3976,281600.0
2014-11-28 10:10:00,16.27,16.29,16.27,16.28,333600.0,15.3881,15.407,15.3881,15.3976,333600.0
2014-11-28 10:20:00,16.28,16.29,16.27,16.28,335200.0,15.3976,15.407,15.3881,15.3976,335200.0
2014-11-28 10:30:00,16.28,16.29,16.27,16.28,127200.0,15.3976,15.407,15.3881,15.3976,127200.0
2014-11-28 10:40:00,16.28,16.29,16.28,16.28,172000.0,15.3976,15.407,15.3976,15.3976,172000.0
2014-11-28 10:50:00,16.28,16.28,16.26,16.27,212800.0,15.3976,15.3976,15.3787,15.3881,212800.0
2014-11-28 11:00:00,16.27,16.28,16.26,16.28,282400.0,15.3881,15.3976,15.3787,15.3976,282400.0
2014-11-28 11:10:00,16.28,16.3,16.27,16.3,404000.0,15.3976,15.4165,15.3881,15.4165,404000.0
2014-11-28 11:20:00,16.3,16.3,16.28,16.29,284800.0,15.4165,15.4165,15.3976,15.407,284800.0
2014-11-28 11:30:00,16.29,16.29,16.28,16.29,285600.0,15.407,15.407,15.3976,15.407,285600.0
2014-11-28 11:40:00,16.29,16.29,16.27,16.27,1190400.0,15.407,15.407,15.3881,15.3881,1190400.0
2014-11-28 11:50:00,16.27,16.27,16.26,16.26,685600.0,15.3881,15.3881,15.3787,15.3787,685600.0
2014-11-28 12:00:00,16.26,16.26,16.23,16.23,345600.0,15.3787,15.3787,15.3503,15.3503,345600.0
2014-11-28 12:10:00,16.23,16.24,16.23,16.23,233600.0,15.3503,15.3598,15.3503,15.3503,233600.0
2014-11-28 12:20:00,16.23,16.24,16.21,16.21,368800.0,15.3503,15.3598,15.3314,15.3314,368800.0
2014-11-28 12:30:00,16.21,16.22,16.19,16.19,346400.0,15.3314,15.3408,15.3125,15.3125,346400.0
2014-11-28 12:40:00,16.19,16.19,16.16,16.17,888000.0,15.3125,15.3125,15.2841,15.2935,888000.0
2014-11-28 12:50:00,16.17,16.21,16.16,16.21,1200800.0,15.2935,15.3314,15.2841,15.3314,1200800.0
2014-12-01 09:30:00,16.07,16.1,16.05,16.07,1120000.0,15.199,15.2273,15.1801,15.199,1120000.0
2014-12-01 09:40:00,16.07,16.07,15.99,15.99,1381600.0,15.199,15.199,15.1233,15.1233,1381600.0
2014-12-01 09:50:00,15.99,15.99,15.93,15.97,2029600.0,15.1233,15.1233,15.0666,15.1044,2029600.0
2014-12-01 10:00:00,15.97,16.01,15.96,15.97,1393600.0,15.1044,15.1422,15.0949,15.1044,1393600.0
2014-12-01 10:10:00,15.98,16.06,15.97,16.04,1126400.0,15.1138,15.1895,15.1044,15.1706,1126400.0
2014-12-01 10:20:00,16.04,16.08,16.04,16.05,1142400.0,15.1706,15.2084,15.1706,15.1801,1142400.0
2014-12-01 10:30:00,16.05,16.06,15.99,15.99,895200.0,15.1801,15.1895,15.1233,15.1233,895200.0
2014-12-01 10:40:00,15.99,15.99,15.96,15.97,644000.0,15.1233,15.1233,15.0949,15.1044,644000.0
2014-12-01 10:50:00,15.97,15.97,15.92,15.93,1230400.0,15.1044,15.1044,15.0571,15.0666,1230400.0
2014-12-01 11:00:00,15.93,15.95,15.92,15.94,977600.0,15.0666,15.0855,15.0571,15.076,977600.0
2014-12-01 11:10:00,15.94,15.97,15.93,15.97,944800.0,15.076,15.1044,15.0666,15.1044,944800.0
2014-12-01 11:20:00,15.97,16.0,15.97,15.99,684800.0,15.1044,15.1328,15.1044,15.1233,684800.0
2014-12-01 11:30:00,16.0,16.01,15.97,15.97,470400.0,15.1328,15.1422,15.1044,15.1044,470400.0
2014-12-01 11:40:00,15.97,15.99,15.97,15.97,560000.0,15.1044,15.1233,15.1044,15.1044,560000.0
2014-12-01 11:50:00,15.97,15.98,15.95,15.95,356800.0,15.1044,15.1138,15.0855,15.0855,356800.0
2014-12-01 12:00:00,15.95,15.96,15.94,15.95,264000.0,15.0855,15.0949,15.076,15.0855,264000.0
2014-12-01 12:10:00,15.95,15.99,15.95,15.98,607200.0,15.0855,15.1233,15.0855,15.1138,607200.0
2014-12-01 12:20:00,15.98,15.98,15.96,15.97,491200.0,15.1138,15.1138,15.0949,15.1044,491200.0
2014-12-01 12:30:00,15.97,15.99,15.96,15.96,533600.0,15.1044,15.1233,15.0949,15.0949,533600.0
2014-12-01 12:40:00,15.96,15.97,15.95,15.97,566400.0,15.0949,15.1044,15.0855,15.1044,566400.0
2014-12-01 12:50:00,15.97,16.03,15.96,16.03,1230400.0,15.1044,15.1611,15.0949,15.1611,1230400.0
2014-12-01 13:00:00,16.03,16.05,16.03,16.04,550400.0,15.1611,15.1801,15.1611,15.1706,550400.0
2014-12-01 13:10:00,16.04,16.06,16.03,16.04,1223200.0,15.1706,15.1895,15.1611,15.1706,1223200.0
2014-12-01 13:20:00,16.04,16.06,16.04,16.05,596800.0,15.1706,15.1895,15.1706,15.1801,596800.0
2014-12-01 13:30:00,16.05,16.06,16.04,16.06,516000.0,15.1801,15.1895,15.1706,15.1895,516000.0
2014-12-01 13:40:00,16.06,16.07,16.04,16.06,866400.0,15.1895,15.199,15.1706,15.1895,866400.0
2014-12-01 13:50:00,16.06,16.06,16.03,16.03,429600.0,15.1895,15.1895,15.1611,15.1611,429600.0
2014-12-01 14:00:00,16.03,16.04,16.0,16.01,514400.0,15.1611,15.1706,15.1328,15.1422,514400.0
2014-12-01 14:10:00,16.01,16.01,15.97,15.99,708000.0,15.1422,15.1422,15.1044,15.1233,708000.0
2014-12-01 14:20:00,15.99,15.99,15.95,15.97,793600.0,15.1233,15.1233,15.0855,15.1044,793600.0
2014-12-01 14:30:00,15.97,16.01,15.96,16.0,657600.0,15.1044,15.1422,15.0949,15.1328,657600.0
2014-12-01 14:40:00,16.0,16.0,15.98,15.98,1472800.0,15.1328,15.1328,15.1138,15.1138,1472800.0
2014-12-01 14:50:00,15.99,16.0,15.97,15.99,530400.0,15.1233,15.1328,15.1044,15.1233,530400.0
2014-12-01 15:00:00,15.98,16.02,15.98,16.01,635200.0,15.1138,15.1517,15.1138,15.1422,635200.0
2014-12-01 15:10:00,16.01,16.05,16.0,16.04,623200.0,15.1422,15.1801,15.1328,15.1706,623200.0
2014-12-01 15:20:00,16.04,16.05,16.03,16.03,1279200.0,15.1706,15.1801,15.1611,15.1611,1279200.0
2014-12-01 15:30:00,16.03,16.03,15.99,15.99,1103200.0,15.1611,15.1611,15.1233,15.1233,1103200.0
2014-12-01 15:40:00,16.0,16.0,15.97,15.98,623200.0,15.1328,15.1328,15.1044,15.1138,623200.0
2014-12-01 15:50:00,15.98,15.99,15.97,15.98,896800.0,15.1138,15.1233,15.1044,15.1138,896800.0
2014-12-02 09:30:00,15.98,16.05,15.98,16.05,1699200.0,15.1138,15.1801,15.1138,15.1801,1699200.0
2014-12-02 09:40:00,16.05,16.06,16.01,16.02,993600.0,15.1801,15.1895,15.1422,15.1517,993600.0
2014-12-02 09:50:00,16.03,16.07,16.01,16.05,764800.0,15.1611,15.199,15.1422,15.1801,764800.0
2014-12-02 10:00:00,16.06,16.11,16.05,16.11,1059200.0,15.1895,15.2368,15.1801,15.2368,1059200.0
2014-12-02 10:10:00,16.1,16.11,16.08,16.1,1312800.0,15.2273,15.2368,15.2084,15.2273,1312800.0
2014-12-02 10:20:00,16.1,16.11,16.08,16.09,749600.0,15.2273,15.2368,15.2084,15.2179,749600.0
2014-12-02 10:30:00,16.09,16.1,16.07,16.07,880000.0,15.2179,15.2273,15.199,15.199,880000.0
2014-12-02 10:40:00,16.07,16.11,16.07,16.09,548800.0,15.199,15.2368,15.199,15.2179,548800.0
2014-12-02 10:50:00,16.09,16.13,16.08,16.13,981600.0,15.2179,15.2557,15.2084,15.2557,981600.0
2014-12-02 11:00:00,16.12,16.14,16.12,16.13,885600.0,15.2463,15.2652,15.2463,15.2557,885600.0
2014-12-02 11:10:00,16.13,16.14,16.12,16.13,414400.0,15.2557,15.2652,15.2463,15.2557,414400.0
2014-12-02 11:20:00,16.14,16.14,16.11,16.12,480000.0,15.2652,15.2652,15.2368,15.2463,480000.0
2014-12-02 11:30:00,16.12,16.13,16.11,16.11,321600.0,15.2463,15.2557,15.2368,15.2368,321600.0
2014-12-02 11:40:00,16.11,16.13,16.11,16.12,1440800.0,15.2368,15.2557,15.2368,15.2463,1440800.0
2014-12-02 11:50:00,16.13,16.14,16.11,16.14,1597600.0,15.2557,15.2652,15.2368,15.2652,1597600.0
2014-12-02 12:00:00,16.13,16.13,16.11,16.12,581600.0,15.2557,15.2557,15.2368,15.2463,581600.0
2014-12-02 12:10:00,16.12,16.13,16.11,16.12,326400.0,15.2463,15.2557,15.2368,15.2463,326400.0
2014-12-02 12:20:00,16.12,16.13,16.11,16.12,320000.0,15.2463,15.2557,15.2368,15.2463,320000.0
2014-12-02 12:30:00,16.12,16.12,16.09,16.1,638400.0,15.2463,15.2463,15.2179,15.2273,638400.0
2014-12-02 12:40:00,16.1,16.11,16.1,16.11,185600.0,15.2273,15.2368,15.2273,15.2368,185600.0
2014-12-02 12:50:00,16.11,16.12,16.1,16.11,319200.0,15.2368,15.2463,15.2273,15.2368,319200.0
2014-12-02 13:00:00,16.11,16.13,16.11,16.12,277600.0,15.2368,15.2557,15.2368,15.2463,277600.0
2014-12-02 13:10:00,16.13,16.14,16.12,16.13,72000.0,15.2557,15.2652,15.2463,15.2557,72000.0
2014-12-02 13:20:00,16.13,16.17,16.12,16.16,736000.0,15.2557,15.2935,15.2463,15.2841,736000.0
2014-12-02 13:30:00,16.16,16.17,16.15,16.16,360000.0,15.2841,15.2935,15.2746,15.2841,360000.0
2014-12-02 13:40:00,16.16,16.17,16.16,16.16,346400.0,15.2841,15.2935,15.2841,15.2841,346400.0
2014-12-02 13:50:00,16.16,16.16,16.14,16.15,316800.0,15.2841,15.2841,15.2652,15.2746,316800.0
2014-12-02 14:00:00,16.15,16.16,16.14,16.15,236000.0,15.2746,15.2841,15.2652,15.2746,236000.0
2014-12-02 14:10:00,16.15,16.16,16.15,16.15,378400.0,15.2746,15.2841,15.2746,15.2746,378400.0
2014-12-02 14:20:00,16.15,16.17,16.15,16.16,315200.0,15.2746,15.2935,15.2746,15.2841,315200.0
2014-12-02 14:30:00,16.16,16.17,16.15,16.16,243200.0,15.2841,15.2935,15.2746,15.2841,243200.0
2014-12-02 14:40:00,16.16,16.21,16.16,16.21,832800.0,15.2841,15.3314,15.2841,15.3314,832800.0
2014-12-02 14:50:00,16.21,16.22,16.2,16.2,379200.0,15.3314,15.3408,15.3219,15.3219,379200.0
2014-12-02 15:00:00,16.2,16.21,16.2,16.21,501600.0,15.3219,15.3314,15.3219,15.3314,501600.0
2014-12-02 15:10:00,16.2,16.2,16.19,16.2,412000.0,15.3219,15.3219,15.3125,15.3219,412000.0
2014-12-02 15:20:00,16.19,16.19,16.17,16.18,520000.0,15.3125,15.3125,15.2935,15.303,520000.0
2014-12-02 15:30:00,16.17,16.19,16.16,16.17,497600.0,15.2935,15.3125,15.2841,15.2935,497600.0
2014-12-02 15:40:00,16.17,16.17,16.15,16.16,519200.0,15.2935,15.2935,15.2746,15.2841,519200.0
2014-12-02 15:50:00,16.16,16.18,16.15,16.18,751200.0,15.2841,15.303,15.2746,15.303,751200.0
2014-12-03 09:30:00,16.21,16.24,16.18,16.24,1091200.0,15.3314,15.3598,15.303,15.3598,1091200.0
2014-12-03 09:40:00,16.23,16.26,16.23,16.24,1020800.0,15.3503,15.3787,15.3503,15.3598,1020800.0
2014-12-03 09:50:00,16.24,16.26,16.23,16.24,460800.0,15.3598,15.3787,15.3503,15.3598,460800.0
2014-12-03 10:00:00,16.24,16.25,16.21,16.23,771200.0,15.3598,15.3692,15.3314,15.3503,771200.0
2014-12-03 10:10:00,16.23,16.26,16.23,16.24,745600.0,15.3503,15.3787,15.3503,15.3598,745600.0
2014-12-03 10:20:00,16.24,16.27,16.22,16.25,574400.0,15.3598,15.3881,15.3408,15.3692,574400.0
2014-12-03 10:30:00,16.25,16.28,16.25,16.27,509600.0,15.3692,15.3976,15.3692,15.3881,509600.0
2014-12-03 10:40:00,16.27,16.28,16.26,16.28,264000.0,15.3881,15.3976,15.3787,15.3976,264000.0
2014-12-03 10:50:00,16.27,16.27,16.25,16.26,473600.0,15.3881,15.3881,15.3692,15.3787,473600.0
2014-12-03 11:00:00,16.26,16.28,16.25,16.27,578400.0,15.3787,15.3976,15.3692,15.3881,578400.0
2014-12-03 11:10:00,16.27,16.28,16.24,16.25,1344800.0,15.3881,15.3976,15.3598,15.3692,1344800.0
2014-12-03 11:20:00,16.25,16.25,16.23,16.25,428800.0,15.3692,15.3692,15.3503,15.3692,428800.0
2014-12-03 11:30:00,16.25,16.26,16.23,16.24,324800.0,15.3692,15.3787,15.3503,15.3598,324800.0
2014-12-03 11:40:00,16.24,16.25,16.23,16.24,348000.0,15.3598,15.3692,15.3503,15.3598,348000.0
2014-12-03 11:50:00,16.24,16.24,16.23,16.24,355200.0,15.3598,15.3598,15.3503,15.3598,355200.0
2014-12-03 12:00:00,16.24,16.25,16.24,16.24,184000.0,15.3598,15.3692,15.3598,15.3598,184000.0
2014-12-03 12:10:00,16.23,16.25,16.23,16.24,70400.0,15.3503,15.3692,15.3503,15.3598,70400.0
2014-12-03 12:20:00,16.24,16.25,16.24,16.24,265600.0,15.3598,15.3692,15.3598,15.3598,265600.0
2014-12-03 12:30:00,16.23,16.24,16.22,16.22,398400.0,15.3503,15.3598,15.3408,15.3408,398400.0
2014-12-03 12:40:00,16.22,16.25,16.22,16.25,1237600.0,15.3408,15.3692,15.3408,15.3692,1237600.0
2014-12-03 12:50:00,16.24,16.26,16.24,16.26,260000.0,15.3598,15.3787,15.3598,15.3787,260000.0
2014-12-03 13:00:00,16.26,16.27,16.25,16.25,180000.0,15.3787,15.3881,15.3692,15.3692,180000.0
2014-12-03 13:10:00,16.26,16.26,16.25,16.25,104800.0,15.3787,15.3787,15.3692,15.3692,104800.0
2014-12-03 13:20:00,16.26,16.27,16.25,16.26,569600.0,15.3787,15.3881,15.3692,15.3787,569600.0
2014-12-03 13:30:00,16.26,16.27,16.26,16.27,118400.0,15.3787,15.3881,15.3787,15.3881,118400.0
2014-12-03 13:40:00,16.26,16.27,16.25,16.25,84800.0,15.3787,15.3881,15.3692,15.3692,84800.0
2014-12-03 13:50:00,16.25,16.27,16.25,16.27,157600.0,15.3692,15.3881,15.3692,15.3881,157600.0
2014-12-03 14:00:00,16.27,16.28,16.26,16.27,236000.0,15.3881,15.3976,15.3787,15.3881,236000.0
2014-12-03 14:10:00,16.28,16.28,16.27,16.28,279200.0,15.3976,15.3976,15.3881,15.3976,279200.0
2014-12-03 14:20:00,16.28,16.29,16.27,16.28,433600.0,15.3976,15.407,15.3881,15.3976,433600.0
2014-12-03 14:30:00,16.28,16.28,16.27,16.27,380000.0,15.3976,15.3976,15.3881,15.3881,380000.0
2014-12-03 14:40:00,16.27,16.28,16.27,16.27,315200.0,15.3881,15.3976,15.3881,15.3881,315200.0
2014-12-03 14:50:00,16.27,16.28,16.26,16.27,191200.0,15.3881,15.3976,15.3787,15.3881,191200.0
2014-12-03 15:00:00,16.27,16.28,16.27,16.28,274400.0,15.3881,15.3976,15.3881,15.3976,274400.0
2014-12-03 15:10:00,16.28,16.31,16.28,16.31,824800.0,15.3976,15.426,15.3976,15.426,824800.0
2014-12-03 15:20:00,16.31,16.32,16.3,16.32,870400.0,15.426,15.4354,15.4165,15.4354,870400.0
2014-12-03 15:30:00,16.32,16.34,16.32,16.34,801600.0,15.4354,15.4543,15.4354,15.4543,801600.0
2014-12-03 15:40:00,16.34,16.34,16.32,16.32,766400.0,15.4543,15.4543,15.4354,15.4354,766400.0
2014-12-03 15:50:00,16.32,16.32,16.3,16.3,1019200.0,15.4354,15.4354,15.4165,15.4165,1019200.0
2014-12-04 09:30:00,16.24,16.27,16.22,16.26,1156000.0,15.3598,15.3881,15.3408,15.3787,1156000.0
2014-12-04 09:40:00,16.27,16.28,16.25,16.25,772800.0,15.3881,15.3976,15.3692,15.3692,772800.0
2014-12-04 09:50:00,16.25,16.25,16.23,16.24,725600.0,15.3692,15.3692,15.3503,15.3598,725600.0
2014-12-04 10:00:00,16.24,16.26,16.22,16.23,702400.0,15.3598,15.3787,15.3408,15.3503,702400.0
2014-12-04 10:10:00,16.23,16.26,16.23,16.24,532000.0,15.3503,15.3787,15.3503,15.3598,532000.0
2014-12-04 10:20:00,16.24,16.25,16.21,16.21,845600.0,15.3598,15.3692,15.3314,15.3314,845600.0
2014-12-04 10:30:00,16.21,16.21,16.15,16.17,1234400.0,15.3314,15.3314,15.2746,15.2935,1234400.0
2014-12-04 10:40:00,16.17,16.18,16.12,16.13,852800.0,15.2935,15.303,15.2463,15.2557,852800.0
2014-12-04 10:50:00,16.14,16.16,16.13,16.16,519200.0,15.2652,15.2841,15.2557,15.2841,519200.0
2014-12-04 11:00:00,16.15,16.17,16.14,16.16,551200.0,15.2746,15.2935,15.2652,15.2841,551200.0
2014-12-04 11:10:00,16.16,16.17,16.15,16.16,424800.0,15.2841,15.2935,15.2746,15.2841,424800.0
2014-12-04 11:20:00,16.16,16.17,16.14,16.14,286400.0,15.2841,15.2935,15.2652,15.2652,286400.0
2014-12-04 11:30:00,16.14,16.18,16.12,16.17,1013600.0,15.2652,15.303,15.2463,15.2935,1013600.0
2014-12-04 11:40:00,16.17,16.21,16.17,16.21,714400.0,15.2935,15.3314,15.2935,15.3314,714400.0
2014-12-04 11:50:00,16.21,16.23,16.2,16.23,508800.0,15.3314,15.3503,15.3219,15.3503,508800.0
2014-12-04 12:00:00,16.23,16.26,16.22,16.26,709600.0,15.3503,15.3787,15.3408,15.3787,709600.0
2014-12-04 12:10:00,16.25,16.27,16.25,16.26,465600.0,15.3692,15.3881,15.3692,15.3787,465600.0
2014-12-04 12:20:00,16.26,16.27,16.25,16.27,245600.0,15.3787,15.3881,15.3692,15.3881,245600.0
2014-12-04 12:30:00,16.26,16.36,16.26,16.31,2091200.0,15.3787,15.4732,15.3787,15.426,2091200.0
2014-12-04 12:40:00,16.31,16.33,16.3,16.3,417600.0,15.426,15.4449,15.4165,15.4165,417600.0
2014-12-04 12:50:00,16.3,16.3,16.28,16.29,532800.0,15.4165,15.4165,15.3976,15.407,532800.0
2014-12-04 13:00:00,16.29,16.32,16.29,16.31,444800.0,15.407,15.4354,15.407,15.426,444800.0
2014-12-04 13:10:00,16.3,16.3,16.29,16.3,341600.0,15.4165,15.4165,15.407,15.4165,341600.0
2014-12-04 13:20:00,16.3,16.31,16.29,16.31,156800.0,15.4165,15.426,15.407,15.426,156800.0
2014-12-04 13:30:00,16.31,16.31,16.29,16.29,224000.0,15.426,15.426,15.407,15.407,224000.0
2014-12-04 13:40:00,16.29,16.31,16.29,16.31,190400.0,15.407,15.426,15.407,15.426,190400.0
2014-12-04 13:50:00,16.31,16.32,16.3,16.31,469600.0,15.426,15.4354,15.4165,15.426,469600.0
2014-12-04 14:00:00,16.3,16.31,16.29,16.31,253600.0,15.4165,15.426,15.407,15.426,253600.0
2014-12-04 14:10:00,16.31,16.31,16.3,16.3,137600.0,15.426,15.426,15.4165,15.4165,137600.0
2014-12-04 14:20:00,16.3,16.31,16.3,16.3,168800.0,15.4165,15.426,15.4165,15.4165,168800.0
2014-12-04 14:30:00,16.3,16.3,16.26,16.27,589600.0,15.4165,15.4165,15.3787,15.3881,589600.0
2014-12-04 14:40:00,16.27,16.28,16.27,16.27,132800.0,15.3881,15.3976,15.3881,15.3881,132800.0
2014-12-04 14:50:00,16.27,16.27,16.25,16.26,200000.0,15.3881,15.3881,15.3692,15.3787,200000.0
2014-12-04 15:00:00,16.26,16.28,16.26,16.27,356800.0,15.3787,15.3976,15.3787,15.3881,356800.0
2014-12-04 15:10:00,16.27,16.27,16.24,16.24,292800.0,15.3881,15.3881,15.3598,15.3598,292800.0
2014-12-04 15:20:00,16.24,16.24,16.18,16.2,1176000.0,15.3598,15.3598,15.303,15.3219,1176000.0
2014-12-04 15:30:00,16.2,16.23,16.18,16.22,702400.0,15.3219,15.3503,15.303,15.3408,702400.0
2014-12-04 15:40:00,16.22,16.25,16.22,16.24,639200.0,15.3408,15.3692,15.3408,15.3598,639200.0
2014-12-04 15:50:00,16.24,16.27,16.24,16.27,724000.0,15.3598,15.3881,15.3598,15.3881,724000.0
2014-12-05 09:30:00,16.3,16.34,16.28,16.32,1159200.0,15.4165,15.4543,15.3976,15.4354,1159200.0
2014-12-05 09:40:00,16.32,16.32,16.26,16.31,992000.0,15.4354,15.4354,15.3787,15.426,992000.0
2014-12-05 09:50:00,16.32,16.34,16.3,16.33,798400.0,15.4354,15.4543,15.4165,15.4449,798400.0
2014-12-05 10:00:00,16.33,16.33,16.29,16.3,645600.0,15.4449,15.4449,15.407,15.4165,645600.0
2014-12-05 10:10:00,16.29,16.36,16.29,16.35,1219200.0,15.407,15.4732,15.407,15.4638,1219200.0
2014-12-05 10:20:00,16.35,16.35,16.32,16.33,612000.0,15.4638,15.4638,15.4354,15.4449,612000.0
2014-12-05 10:30:00,16.33,16.34,16.32,16.32,304000.0,15.4449,15.4543,15.4354,15.4354,304000.0
2014-12-05 10:40:00,16.33,16.34,16.32,16.32,400800.0,15.4449,15.4543,15.4354,15.4354,400800.0
2014-12-05 10:50:00,16.32,16.32,16.3,16.31,632000.0,15.4354,15.4354,15.4165,15.426,632000.0
2014-12-05 11:00:00,16.31,16.33,16.31,16.31,300800.0,15.426,15.4449,15.426,15.426,300800.0
2014-12-05 11:10:00,16.31,16.33,16.31,16.32,339200.0,15.426,15.4449,15.426,15.4354,339200.0
2014-12-05 11:20:00,16.32,16.35,16.32,16.35,396000.0,15.4354,15.4638,15.4354,15.4638,396000.0
2014-12-05 11:30:00,16.35,16.35,16.33,16.35,339200.0,15.4638,15.4638,15.4449,15.4638,339200.0
2014-12-05 11:40:00,16.35,16.36,16.34,16.36,285600.0,15.4638,15.4732,15.4543,15.4732,285600.0
2014-12-05 11:50:00,16.36,16.39,16.36,16.37,972800.0,15.4732,15.5016,15.4732,15.4827,972800.0
2014-12-05 12:00:00,16.37,16.38,16.36,16.37,558400.0,15.4827,15.4922,15.4732,15.4827,558400.0
2014-12-05 12:10:00,16.37,16.37,16.36,16.37,448800.0,15.4827,15.4827,15.4732,15.4827,448800.0
2014-12-05 12:20:00,16.37,16.37,16.36,16.37,172800.0,15.4827,15.4827,15.4732,15.4827,172800.0
2014-12-05 12:30:00,16.37,16.38,16.36,16.38,168000.0,15.4827,15.4922,15.4732,15.4922,168000.0
2014-12-05 12:40:00,16.38,16.39,16.37,16.38,220000.0,15.4922,15.5016,15.4827,15.4922,220000.0
2014-12-05 12:50:00,16.38,16.38,16.37,16.37,87200.0,15.4922,15.4922,15.4827,15.4827,87200.0
2014-12-05 13:00:00,16.37,16.38,16.37,16.37,232800.0,15.4827,15.4922,15.4827,15.4827,232800.0
2014-12-05 13:10:00,16.37,16.37,16.35,16.36,213600.0,15.4827,15.4827,15.4638,15.4732,213600.0
2014-12-05 13:20:00,16.36,16.36,16.34,16.35,117600.0,15.4732,15.4732,15.4543,15.4638,117600.0
2014-12-05 13:30:00,16.35,16.36,16.35,16.36,123200.0,15.4638,15.4732,15.4638,15.4732,123200.0
2014-12-05 13:40:00,16.36,16.37,16.35,16.36,82400.0,15.4732,15.4827,15.4638,15.4732,82400.0
2014-12-05 13:50:00,16.36,16.36,16.35,16.35,92800.0,15.4732,15.4732,15.4638,15.4638,92800.0
2014-12-05 14:00:00,16.36,16.36,16.35,16.35,193600.0,15.4732,15.4732,15.4638,15.4638,193600.0
2014-12-05 14:10:00,16.35,16.35,16.34,16.34,124800.0,15.4638,15.4638,15.4543,15.4543,124800.0
2014-12-05 14:20:00,16.33,16.35,16.33,16.34,699200.0,15.4449,15.4638,15.4449,15.4543,699200.0
2014-12-05 14:30:00,16.34,16.34,16.32,16.32,167200.0,15.4543,15.4543,15.4354,15.4354,167200.0
2014-12-05 14:40:00,16.33,16.34,16.32,16.32,218400.0,15.4449,15.4543,15.4354,15.4354,218400.0
2014-12-05 14:50:00,16.32,16.32,16.3,16.31,348000.0,15.4354,15.4354,15.4165,15.426,348000.0
2014-12-05 15:00:00,16.3,16.33,16.29,16.32,568800.0,15.4165,15.4449,15.407,15.4354,568800.0
2014-12-05 15:10:00,16.32,16.33,16.31,16.33,194400.0,15.4354,15.4449,15.426,15.4449,194400.0
2014-12-05 15:20:00,16.33,16.33,16.31,16.32,950400.0,15.4449,15.4449,15.426,15.4354,950400.0
2014-12-05 15:30:00,16.32,16.32,16.27,16.27,1093600.0,15.4354,15.4354,15.3881,15.3881,1093600.0
2014-12-05 15:40:00,16.27,16.29,16.25,16.25,1118400.0,15.3881,15.407,15.3692,15.3692,1118400.0
2014-12-05 15:50:00,16.25,16.33,16.25,16.32,1628800.0,15.3692,15.4449,15.3692,15.4354,1628800.0
2014-12-08 09:30:00,16.25,16.29,16.21,16.28,1697600.0,15.3692,15.407,15.3314,15.3976,1697600.0
2014-12-08 09:40:00,16.28,16.31,16.28,16.31,653600.0,15.3976,15.426,15.3976,15.426,653600.0
2014-12-08 09:50:00,16.31,16.31,16.29,16.3,963200.0,15.426,15.426,15.407,15.4165,963200.0
2014-12-08 10:00:00,16.3,16.32,16.29,16.3,405600.0,15.4165,15.4354,15.407,15.4165,405600.0
2014-12-08 10:10:00,16.31,16.31,16.28,16.3,297600.0,15.426,15.426,15.3976,15.4165,297600.0
2014-12-08 10:20:00,16.3,16.34,16.3,16.33,353600.0,15.4165,15.4543,15.4165,15.4449,353600.0
2014-12-08 10:30:00,16.33,16.34,16.32,16.32,134400.0,15.4449,15.4543,15.4354,15.4354,134400.0
2014-12-08 10:40:00,16.32,16.32,16.31,16.31,96000.0,15.4354,15.4354,15.426,15.426,96000.0
2014-12-08 10:50:00,16.32,16.32,16.31,16.31,211200.0,15.4354,15.4354,15.426,15.426,211200.0
2014-12-08 11:00:00,16.31,16.31,16.29,16.3,248800.0,15.426,15.426,15.407,15.4165,248800.0
2014-12-08 11:10:00,16.3,16.32,16.3,16.31,490400.0,15.4165,15.4354,15.4165,15.426,490400.0
2014-12-08 11:20:00,16.31,16.32,16.3,16.3,456800.0,15.426,15.4354,15.4165,15.4165,456800.0
2014-12-08 11:30:00,16.3,16.31,16.29,16.29,257600.0,15.4165,15.426,15.407,15.407,257600.0
2014-12-08 11:40:00,16.29,16.3,16.29,16.29,403200.0,15.407,15.4165,15.407,15.407,403200.0
2014-12-08 11:50:00,16.3,16.31,16.29,16.3,188000.0,15.4165,15.426,15.407,15.4165,188000.0
2014-12-08 12:00:00,16.3,16.31,16.29,16.3,330400.0,15.4165,15.426,15.407,15.4165,330400.0
2014-12-08 12:10:00,16.29,16.29,16.18,16.2,977600.0,15.407,15.407,15.303,15.3219,977600.0
2014-12-08 12:20:00,16.2,16.2,16.16,16.18,1215200.0,15.3219,15.3219,15.2841,15.303,1215200.0
2014-12-08 12:30:00,16.17,16.19,16.16,16.19,1022400.0,15.2935,15.3125,15.2841,15.3125,1022400.0
2014-12-08 12:40:00,16.19,16.21,16.19,16.21,532800.0,15.3125,15.3314,15.3125,15.3314,532800.0
2014-12-08 12:50:00,16.21,16.22,16.16,16.18,444800.0,15.3314,15.3408,15.2841,15.303,444800.0
2014-12-08 13:00:00,16.18,16.21,16.17,16.19,824800.0,15.303,15.3314,15.2935,15.3125,824800.0
2014-12-08 13:10:00,16.19,16.19,16.15,16.16,820800.0,15.3125,15.3125,15.2746,15.2841,820800.0
2014-12-08 13:20:00,16.16,16.16,16.11,16.12,837600.0,15.2841,15.2841,15.2368,15.2463,837600.0
2014-12-08 13:30:00,16.12,16.12,16.06,16.07,1228000.0,15.2463,15.2463,15.1895,15.199,1228000.0
2014-12-08 13:40:00,16.07,16.07,16.03,16.05,820000.0,15.199,15.199,15.1611,15.1801,820000.0
2014-12-08 13:50:00,16.06,16.07,16.04,16.04,545600.0,15.1895,15.199,15.1706,15.1706,545600.0
2014-12-08 14:00:00,16.04,16.04,16.0,16.04,1320000.0,15.1706,15.1706,15.1328,15.1706,1320000.0
2014-12-08 14:10:00,16.04,16.04,15.99,16.02,649600.0,15.1706,15.1706,15.1233,15.1517,649600.0
2014-12-08 14:20:00,16.02,16.07,16.02,16.07,1238400.0,15.1517,15.199,15.1517,15.199,1238400.0
2014-12-08 14:30:00,16.07,16.1,16.06,16.09,1232800.0,15.199,15.2273,15.1895,15.2179,1232800.0
2014-12-08 14:40:00,16.09,16.12,16.09,16.12,488800.0,15.2179,15.2463,15.2179,15.2463,488800.0
2014-12-08 14:50:00,16.12,16.14,16.11,16.11,848000.0,15.2463,15.2652,15.2368,15.2368,848000.0
2014-12-08 15:00:00,16.1,16.11,16.07,16.07,618400.0,15.2273,15.2368,15.199,15.199,618400.0
2014-12-08 15:10:00,16.07,16.1,16.07,16.07,823200.0,15.199,15.2273,15.199,15.199,823200.0
2014-12-08 15:20:00,16.07,16.13,16.06,16.11,1044800.0,15.199,15.2557,15.1895,15.2368,1044800.0
2014-12-08 15:30:00,16.11,16.11,16.07,16.09,418400.0,15.2368,15.2368,15.199,15.2179,418400.0
2014-12-08 15:40:00,16.09,16.11,16.06,16.07,852800.0,15.2179,15.2368,15.1895,15.199,852800.0
2014-12-08 15:50:00,16.06,16.11,16.06,16.1,1512800.0,15.1895,15.2368,15.1895,15.2273,1512800.0
2014-12-09 09:30:00,15.75,15.79,15.71,15.77,3561600.0,14.8963,14.9341,14.8585,14.9152,3561600.0
2014-12-09 09:40:00,15.77,15.82,15.76,15.82,1812800.0,14.9152,14.9625,14.9058,14.9625,1812800.0
2014-12-09 09:50:00,15.82,15.85,15.78,15.85,1163200.0,14.9625,14.9909,14.9247,14.9909,1163200.0
2014-12-09 10:00:00,15.85,15.87,15.8,15.83,1886400.0,14.9909,15.0098,14.9436,14.972,1886400.0
2014-12-09 10:10:00,15.84,15.84,15.77,15.78,1426400.0,14.9814,14.9814,14.9152,14.9247,1426400.0
2014-12-09 10:20:00,15.78,15.8,15.71,15.72,2086400.0,14.9247,14.9436,14.8585,14.8679,2086400.0
2014-12-09 10:30:00,15.72,15.74,15.68,15.74,3004800.0,14.8679,14.8869,14.8301,14.8869,3004800.0
2014-12-09 10:40:00,15.74,15.81,15.74,15.81,2452800.0,14.8869,14.9531,14.8869,14.9531,2452800.0
2014-12-09 10:50:00,15.81,15.83,15.79,15.8,1714400.0,14.9531,14.972,14.9341,14.9436,1714400.0
2014-12-09 11:00:00,15.8,15.81,15.76,15.77,1547200.0,14.9436,14.9531,14.9058,14.9152,1547200.0
2014-12-09 11:10:00,15.76,15.81,15.76,15.8,1013600.0,14.9058,14.9531,14.9058,14.9436,1013600.0
2014-12-09 11:20:00,15.8,15.86,15.8,15.85,1859200.0,14.9436,15.0003,14.9436,14.9909,1859200.0
2014-12-09 11:30:00,15.85,15.86,15.81,15.83,1411200.0,14.9909,15.0003,14.9531,14.972,1411200.0
2014-12-09 11:40:00,15.83,15.84,15.79,15.82,1391200.0,14.972,14.9814,14.9341,14.9625,1391200.0
2014-12-09 11:50:00,15.83,15.84,15.82,15.82,877600.0,14.972,14.9814,14.9625,14.9625,877600.0
2014-12-09 12:00:00,15.83,15.85,15.81,15.84,853600.0,14.972,14.9909,14.9531,14.9814,853600.0
2014-12-09 12:10:00,15.84,15.84,15.8,15.81,695200.0,14.9814,14.9814,14.9436,14.9531,695200.0
2014-12-09 12:20:00,15.81,15.85,15.8,15.85,413600.0,14.9531,14.9909,14.9436,14.9909,413600.0
2014-12-09 12:30:00,15.85,15.91,15.84,15.91,846400.0,14.9909,15.0476,14.9814,15.0476,846400.0
2014-12-09 12:40:00,15.91,15.93,15.9,15.92,755200.0,15.0476,15.0666,15.0382,15.0571,755200.0
2014-12-09 12:50:00,15.92,15.94,15.91,15.94,439200.0,15.0571,15.076,15.0476,15.076,439200.0
2014-12-09 13:00:00,15.94,15.97,15.92,15.97,386400.0,15.076,15.1044,15.0571,15.1044,386400.0
2014-12-09 13:10:00,15.97,16.01,15.97,15.99,1365600.0,15.1044,15.1422,15.1044,15.1233,1365600.0
2014-12-09 13:20:00,15.99,15.99,15.98,15.98,456800.0,15.1233,15.1233,15.1138,15.1138,456800.0
2014-12-09 13:30:00,15.99,16.05,15.99,16.05,926400.0,15.1233,15.1801,15.1233,15.1801,926400.0
2014-12-09 13:40:00,16.05,16.05,16.01,16.01,688800.0,15.1801,15.1801,15.1422,15.1422,688800.0
2014-12-09 13:50:00,16.01,16.01,15.98,16.0,756000.0,15.1422,15.1422,15.1138,15.1328,756000.0
2014-12-09 14:00:00,16.0,16.04,16.0,16.03,683200.0,15.1328,15.1706,15.1328,15.1611,683200.0
2014-12-09 14:10:00,16.03,16.04,15.98,15.99,744800.0,15.1611,15.1706,15.1138,15.1233,744800.0
2014-12-09 14:20:00,16.0,16.03,16.0,16.02,385600.0,15.1328,15.1611,15.1328,15.1517,385600.0
2014-12-09 14:30:00,16.02,16.02,15.95,15.97,664000.0,15.1517,15.1517,15.0855,15.1044,664000.0
2014-12-09 14:40:00,15.97,16.0,15.96,15.99,387200.0,15.1044,15.1328,15.0949,15.1233,387200.0
2014-12-09 14:50:00,15.99,16.0,15.96,16.0,540000.0,15.1233,15.1328,15.0949,15.1328,540000.0
2014-12-09 15:00:00,16.0,16.04,16.0,16.02,1073600.0,15.1328,15.1706,15.1328,15.1517,1073600.0
2014-12-09 15:10:00,16.02,16.03,16.0,16.02,433600.0,15.1517,15.1611,15.1328,15.1517,433600.0
2014-12-09 15:20:00,16.02,16.04,16.01,16.02,389600.0,15.1517,15.1706,15.1422,15.1517,389600.0
2014-12-09 15:30:00,16.02,16.04,16.0,16.03,521600.0,15.1517,15.1706,15.1328,15.1611,521600.0
2014-12-09 15:40:00,16.03,16.08,16.03,16.08,1043200.0,15.1611,15.2084,15.1611,15.2084,1043200.0
2014-12-09 15:50:00,16.08,16.1,16.05,16.08,1587200.0,15.2084,15.2273,15.1801,15.2084,1587200.0
2014-12-10 09:30:00,15.99,15.99,15.92,15.97,1711200.0,15.1233,15.1233,15.0571,15.1044,1711200.0
2014-12-10 09:40:00,15.97,16.0,15.89,15.9,1477600.0,15.1044,15.1328,15.0287,15.0382,1477600.0
2014-12-10 09:50:00,15.89,15.91,15.87,15.9,1161600.0,15.0287,15.0476,15.0098,15.0382,1161600.0
2014-12-10 10:00:00,15.91,15.91,15.86,15.87,1083200.0,15.0476,15.0476,15.0003,15.0098,1083200.0
2014-12-10 10:10:00,15.87,15.92,15.85,15.91,1047200.0,15.0098,15.0571,14.9909,15.0476,1047200.0
2014-12-10 10:20:00,15.9,15.92,15.88,15.88,890400.0,15.0382,15.0571,15.0193,15.0193,890400.0
2014-12-10 10:30:00,15.88,15.88,15.8,15.82,1865600.0,15.0193,15.0193,14.9436,14.9625,1865600.0
2014-12-10 10:40:00,15.82,15.85,15.81,15.83,606400.0,14.9625,14.9909,14.9531,14.972,606400.0
2014-12-10 10:50:00,15.83,15.92,15.81,15.92,1204800.0,14.972,15.0571,14.9531,15.0571,1204800.0
2014-12-10 11:00:00,15.92,15.92,15.88,15.89,1128000.0,15.0571,15.0571,15.0193,15.0287,1128000.0
2014-12-10 11:10:00,15.89,15.9,15.84,15.85,1085600.0,15.0287,15.0382,14.9814,14.9909,1085600.0
2014-12-10 11:20:00,15.85,15.88,15.84,15.84,785600.0,14.9909,15.0193,14.9814,14.9814,785600.0
2014-12-10 11:30:00,15.83,15.86,15.81,15.84,790400.0,14.972,15.0003,14.9531,14.9814,790400.0
2014-12-10 11:40:00,15.84,15.86,15.82,15.86,624800.0,14.9814,15.0003,14.9625,15.0003,624800.0
2014-12-10 11:50:00,15.86,15.9,15.86,15.89,1377600.0,15.0003,15.0382,15.0003,15.0287,1377600.0
2014-12-10 12:00:00,15.89,15.89,15.84,15.86,728800.0,15.0287,15.0287,14.9814,15.0003,728800.0
2014-12-10 12:10:00,15.86,15.86,15.8,15.82,801600.0,15.0003,15.0003,14.9436,14.9625,801600.0
2014-12-10 12:20:00,15.81,15.84,15.8,15.82,952800.0,14.9531,14.9814,14.9436,14.9625,952800.0
2014-12-10 12:30:00,15.82,15.84,15.79,15.82,1332800.0,14.9625,14.9814,14.9341,14.9625,1332800.0
2014-12-10 12:40:00,15.82,15.86,15.82,15.84,570400.0,14.9625,15.0003,14.9625,14.9814,570400.0
2014-12-10 12:50:00,15.85,15.87,15.84,15.84,705600.0,14.9909,15.0098,14.9814,14.9814,705600.0
2014-12-10 13:00:00,15.84,15.86,15.83,15.84,475200.0,14.9814,15.0003,14.972,14.9814,475200.0
2014-12-10 13:10:00,15.85,15.88,15.85,15.86,641600.0,14.9909,15.0193,14.9909,15.0003,641600.0
2014-12-10 13:20:00,15.86,15.87,15.85,15.86,317600.0,15.0003,15.0098,14.9909,15.0003,317600.0
2014-12-10 13:30:00,15.86,15.87,15.81,15.81,717600.0,15.0003,15.0098,14.9531,14.9531,717600.0
2014-12-10 13:40:00,15.81,15.82,15.72,15.72,1966400.0,14.9531,14.9625,14.8679,14.8679,1966400.0
2014-12-10 13:50:00,15.72,15.74,15.69,15.69,2285600.0,14.8679,14.8869,14.8396,14.8396,2285600.0
2014-12-10 14:00:00,15.69,15.73,15.67,15.71,2110400.0,14.8396,14.8774,14.8206,14.8585,2110400.0
2014-12-10 14:10:00,15.7,15.72,15.68,15.72,1489600.0,14.849,14.8679,14.8301,14.8679,1489600.0
2014-12-10 14:20:00,15.71,15.71,15.63,15.65,2070400.0,14.8585,14.8585,14.7828,14.8017,2070400.0
2014-12-10 14:30:00,15.65,15.65,15.58,15.59,2217600.0,14.8017,14.8017,14.7355,14.745,2217600.0
2014-12-10 14:40:00,15.59,15.64,15.58,15.62,1646400.0,14.745,14.7923,14.7355,14.7734,1646400.0
2014-12-10 14:50:00,15.62,15.62,15.54,15.55,2203200.0,14.7734,14.7734,14.6977,14.7072,2203200.0
2014-12-10 15:00:00,15.54,15.62,15.53,15.6,3388800.0,14.6977,14.7734,14.6882,14.7544,3388800.0
2014-12-10 15:10:00,15.6,15.67,15.6,15.66,1615200.0,14.7544,14.8206,14.7544,14.8112,1615200.0
2014-12-10 15:20:00,15.66,15.68,15.65,15.67,1234400.0,14.8112,14.8301,14.8017,14.8206,1234400.0
2014-12-10 15:30:00,15.67,15.71,15.63,15.65,1514400.0,14.8206,14.8585,14.7828,14.8017,1514400.0
2014-12-10 15:40:00,15.65,15.66,15.54,15.55,2923200.0,14.8017,14.8112,14.6977,14.7072,2923200.0
2014-12-10 15:50:00,15.54,15.61,15.53,15.56,3670400.0,14.6977,14.7639,14.6882,14.7166,3670400.0
2014-12-11 09:30:00,15.67,15.82,15.67,15.81,3440000.0,14.8206,14.9625,14.8206,14.9531,3440000.0
2014-12-11 09:40:00,15.81,15.87,15.81,15.86,1350400.0,14.9531,15.0098,14.9531,15.0003,1350400.0
2014-12-11 09:50:00,15.86,15.91,15.86,15.88,929600.0,15.0003,15.0476,15.0003,15.0193,929600.0
2014-12-11 10:00:00,15.88,15.9,15.86,15.89,1061600.0,15.0193,15.0382,15.0003,15.0287,1061600.0
2014-12-11 10:10:00,15.89,15.92,15.88,15.91,1159200.0,15.0287,15.0571,15.0193,15.0476,1159200.0
2014-12-11 10:20:00,15.91,15.97,15.9,15.96,1559200.0,15.0476,15.1044,15.0382,15.0949,1559200.0
2014-12-11 10:30:00,15.97,16.0,15.97,16.0,1322400.0,15.1044,15.1328,15.1044,15.1328,1322400.0
2014-12-11 10:40:00,16.0,16.0,15.96,15.96,1012800.0,15.1328,15.1328,15.0949,15.0949,1012800.0
2014-12-11 10:50:00,15.96,15.98,15.94,15.95,1057600.0,15.0949,15.1138,15.076,15.0855,1057600.0
2014-12-11 11:00:00,15.95,15.97,15.94,15.95,1040000.0,15.0855,15.1044,15.076,15.0855,1040000.0
2014-12-11 11:10:00,15.95,15.98,15.94,15.97,686400.0,15.0855,15.1138,15.076,15.1044,686400.0
2014-12-11 11:20:00,15.97,16.01,15.97,15.97,836000.0,15.1044,15.1422,15.1044,15.1044,836000.0
2014-12-11 11:30:00,15.97,16.0,15.97,15.99,848800.0,15.1044,15.1328,15.1044,15.1233,848800.0
2014-12-11 11:40:00,15.99,16.01,15.97,15.98,784800.0,15.1233,15.1422,15.1044,15.1138,784800.0
2014-12-11 11:50:00,15.98,16.02,15.98,16.02,837600.0,15.1138,15.1517,15.1138,15.1517,837600.0
2014-12-11 12:00:00,16.01,16.02,15.99,15.99,577600.0,15.1422,15.1517,15.1233,15.1233,577600.0
2014-12-11 12:10:00,15.99,15.99,15.97,15.98,682400.0,15.1233,15.1233,15.1044,15.1138,682400.0
2014-12-11 12:20:00,15.99,15.99,15.98,15.98,252000.0,15.1233,15.1233,15.1138,15.1138,252000.0
2014-12-11 12:30:00,15.99,15.99,15.97,15.98,375200.0,15.1233,15.1233,15.1044,15.1138,375200.0
2014-12-11 12:40:00,15.97,16.0,15.97,16.0,254400.0,15.1044,15.1328,15.1044,15.1328,254400.0
2014-12-11 12:50:00,15.99,16.02,15.99,16.0,424000.0,15.1233,15.1517,15.1233,15.1328,424000.0
2014-12-11 13:00:00,16.0,16.0,15.98,15.98,536000.0,15.1328,15.1328,15.1138,15.1138,536000.0
2014-12-11 13:10:00,15.98,15.98,15.94,15.95,868000.0,15.1138,15.1138,15.076,15.0855,868000.0
2014-12-11 13:20:00,15.94,15.95,15.92,15.93,668000.0,15.076,15.0855,15.0571,15.0666,668000.0
2014-12-11 13:30:00,15.94,15.95,15.93,15.94,360000.0,15.076,15.0855,15.0666,15.076,360000.0
2014-12-11 13:40:00,15.94,15.96,15.94,15.96,333600.0,15.076,15.0949,15.076,15.0949,333600.0
2014-12-11 13:50:00,15.96,15.97,15.89,15.89,666400.0,15.0949,15.1044,15.0287,15.0287,666400.0
2014-12-11 14:00:00,15.89,15.91,15.88,15.9,484800.0,15.0287,15.0476,15.0193,15.0382,484800.0
2014-12-11 14:10:00,15.9,15.9,15.86,15.88,471200.0,15.0382,15.0382,15.0003,15.0193,471200.0
2014-12-11 14:20:00,15.88,15.89,15.81,15.82,851200.0,15.0193,15.0287,14.9531,14.9625,851200.0
2014-12-11 14:30:00,15.82,15.83,15.8,15.83,844800.0,14.9625,14.972,14.9436,14.972,844800.0
2014-12-11 14:40:00,15.83,15.85,15.73,15.74,1314400.0,14.972,14.9909,14.8774,14.8869,1314400.0
2014-12-11 14:50:00,15.74,15.77,15.71,15.72,778400.0,14.8869,14.9152,14.8585,14.8679,778400.0
2014-12-11 15:00:00,15.72,15.8,15.72,15.77,969600.0,14.8679,14.9436,14.8679,14.9152,969600.0
2014-12-11 15:10:00,15.76,15.85,15.76,15.83,765600.0,14.9058,14.9909,14.9058,14.972,765600.0
2014-12-11 15:20:00,15.83,15.87,15.82,15.85,640800.0,14.972,15.0098,14.9625,14.9909,640800.0
2014-12-11 15:30:00,15.85,15.88,15.78,15.79,669600.0,14.9909,15.0193,14.9247,14.9341,669600.0
2014-12-11 15:40:00,15.8,15.84,15.71,15.72,1043200.0,14.9436,14.9814,14.8585,14.8679,1043200.0
2014-12-11 15:50:00,15.71,15.72,15.64,15.71,1770400.0,14.8585,14.8679,14.7923,14.8585,1770400.0
2014-12-12 09:30:00,15.48,15.6,15.45,15.57,2027200.0,14.6409,14.7544,14.6126,14.7261,2027200.0
2014-12-12 09:40:00,15.56,15.62,15.55,15.55,1112000.0,14.7166,14.7734,14.7072,14.7072,1112000.0
2014-12-12 09:50:00,15.56,15.66,15.55,15.64,1491200.0,14.7166,14.8112,14.7072,14.7923,1491200.0
2014-12-12 10:00:00,15.65,15.65,15.56,15.6,1861600.0,14.8017,14.8017,14.7166,14.7544,1861600.0
2014-12-12 10:10:00,15.6,15.6,15.5,15.54,1952000.0,14.7544,14.7544,14.6599,14.6977,1952000.0
2014-12-12 10:20:00,15.54,15.56,15.51,15.54,917600.0,14.6977,14.7166,14.6693,14.6977,917600.0
2014-12-12 10:30:00,15.54,15.6,15.52,15.53,1606400.0,14.6977,14.7544,14.6788,14.6882,1606400.0
2014-12-12 10:40:00,15.53,15.54,15.49,15.5,1819200.0,14.6882,14.6977,14.6504,14.6599,1819200.0
2014-12-12 10:50:00,15.5,15.5,15.4,15.42,2722400.0,14.6599,14.6599,14.5653,14.5842,2722400.0
2014-12-12 11:00:00,15.42,15.46,15.37,15.44,2196000.0,14.5842,14.622,14.5369,14.6031,2196000.0
2014-12-12 11:10:00,15.44,15.47,15.41,15.42,2224800.0,14.6031,14.6315,14.5747,14.5842,2224800.0
2014-12-12 11:20:00,15.42,15.45,15.36,15.37,1215200.0,14.5842,14.6126,14.5275,14.5369,1215200.0
2014-12-12 11:30:00,15.37,15.45,15.36,15.45,1081600.0,14.5369,14.6126,14.5275,14.6126,1081600.0
2014-12-12 11:40:00,15.45,15.46,15.4,15.41,1247200.0,14.6126,14.622,14.5653,14.5747,1247200.0
2014-12-12 11:50:00,15.4,15.44,15.35,15.36,1745600.0,14.5653,14.6031,14.518,14.5275,1745600.0
2014-12-12 12:00:00,15.36,15.4,15.36,15.37,941600.0,14.5275,14.5653,14.5275,14.5369,941600.0
2014-12-12 12:10:00,15.38,15.42,15.36,15.41,1091200.0,14.5464,14.5842,14.5275,14.5747,1091200.0
2014-12-12 12:20:00,15.41,15.48,15.39,15.47,1454400.0,14.5747,14.6409,14.5558,14.6315,1454400.0
2014-12-12 12:30:00,15.48,15.49,15.44,15.46,1023200.0,14.6409,14.6504,14.6031,14.622,1023200.0
2014-12-12 12:40:00,15.46,15.49,15.43,15.49,954400.0,14.622,14.6504,14.5937,14.6504,954400.0
2014-12-12 12:50:00,15.49,15.49,15.43,15.44,475200.0,14.6504,14.6504,14.5937,14.6031,475200.0
2014-12-12 13:00:00,15.44,15.48,15.4,15.47,468800.0,14.6031,14.6409,14.5653,14.6315,468800.0
2014-12-12 13:10:00,15.48,15.54,15.45,15.52,866400.0,14.6409,14.6977,14.6126,14.6788,866400.0
2014-12-12 13:20:00,15.53,15.56,15.52,15.53,710400.0,14.6882,14.7166,14.6788,14.6882,710400.0
2014-12-12 13:30:00,15.53,15.54,15.48,15.5,869600.0,14.6882,14.6977,14.6409,14.6599,869600.0
2014-12-12 13:40:00,15.5,15.52,15.47,15.52,436000.0,14.6599,14.6788,14.6315,14.6788,436000.0
2014-12-12 13:50:00,15.52,15.56,15.51,15.54,620000.0,14.6788,14.7166,14.6693,14.6977,620000.0
2014-12-12 14:00:00,15.53,15.54,15.51,15.52,719200.0,14.6882,14.6977,14.6693,14.6788,719200.0
2014-12-12 14:10:00,15.51,15.51,15.47,15.49,373600.0,14.6693,14.6693,14.6315,14.6504,373600.0
2014-12-12 14:20:00,15.48,15.51,15.45,15.45,946400.0,14.6409,14.6693,14.6126,14.6126,946400.0
2014-12-12 14:30:00,15.45,15.47,15.42,15.43,1206400.0,14.6126,14.6315,14.5842,14.5937,1206400.0
2014-12-12 14:40:00,15.43,15.44,15.41,15.44,564000.0,14.5937,14.6031,14.5747,14.6031,564000.0
2014-12-12 14:50:00,15.43,15.47,15.42,15.46,233600.0,14.5937,14.6315,14.5842,14.622,233600.0
2014-12-12 15:00:00,15.46,15.48,15.43,15.45,1044800.0,14.622,14.6409,14.5937,14.6126,1044800.0
2014-12-12 15:10:00,15.45,15.45,15.41,15.43,547200.0,14.6126,14.6126,14.5747,14.5937,547200.0
2014-12-12 15:20:00,15.43,15.44,15.4,15.42,486400.0,14.5937,14.6031,14.5653,14.5842,486400.0
2014-12-12 15:30:00,15.41,15.41,15.3,15.3,2477600.0,14.5747,14.5747,14.4707,14.4707,2477600.0
2014-12-12 15:40:00,15.29,15.31,15.24,15.27,3164000.0,14.4612,14.4802,14.414,14.4423,3164000.0
2014-12-12 15:50:00,15.27,15.27,15.2,15.21,5503200.0,14.4423,14.4423,14.3761,14.3856,5503200.0
2014-12-15 09:30:00,15.37,15.45,15.37,15.41,1898400.0,14.5369,14.6126,14.5369,14.5747,1898400.0
2014-12-15 09:40:00,15.41,15.46,15.37,15.42,1452000.0,14.5747,14.622,14.5369,14.5842,1452000.0
2014-12-15 09:50:00,15.42,15.42,15.36,15.39,968800.0,14.5842,14.5842,14.5275,14.5558,968800.0
2014-12-15 10:00:00,15.39,15.39,15.29,15.29,1281600.0,14.5558,14.5558,14.4612,14.4612,1281600.0
2014-12-15 10:10:00,15.29,15.36,15.29,15.32,607200.0,14.4612,14.5275,14.4612,14.4896,607200.0
2014-12-15 10:20:00,15.3,15.3,15.22,15.25,751200.0,14.4707,14.4707,14.395,14.4234,751200.0
2014-12-15 10:30:00,15.25,15.27,15.17,15.18,1254400.0,14.4234,14.4423,14.3477,14.3572,1254400.0
2014-12-15 10:40:00,15.19,15.2,15.13,15.19,1931200.0,14.3667,14.3761,14.3099,14.3667,1931200.0
2014-12-15 10:50:00,15.19,15.29,15.19,15.22,1177600.0,14.3667,14.4612,14.3667,14.395,1177600.0
2014-12-15 11:00:00,15.22,15.22,15.11,15.16,1284800.0,14.395,14.395,14.291,14.3383,1284800.0
2014-12-15 11:10:00,15.15,15.16,15.07,15.08,1001600.0,14.3288,14.3383,14.2532,14.2626,1001600.0
2014-12-15 11:20:00,15.08,15.1,14.98,15.01,2541600.0,14.2626,14.2815,14.168,14.1964,2541600.0
2014-12-15 11:30:00,15.0,15.06,14.96,14.96,2946400.0,14.187,14.2437,14.1491,14.1491,2946400.0
2014-12-15 11:40:00,14.96,14.99,14.92,14.96,3562400.0,14.1491,14.1775,14.1113,14.1491,3562400.0
2014-12-15 11:50:00,14.96,14.97,14.89,14.91,1961600.0,14.1491,14.1586,14.0829,14.1018,1961600.0
2014-12-15 12:00:00,14.91,15.05,14.91,15.02,2451200.0,14.1018,14.2343,14.1018,14.2059,2451200.0
2014-12-15 12:10:00,15.01,15.05,14.98,15.01,1589600.0,14.1964,14.2343,14.168,14.1964,1589600.0
2014-12-15 12:20:00,15.01,15.12,15.0,15.1,1859200.0,14.1964,14.3005,14.187,14.2815,1859200.0
2014-12-15 12:30:00,15.1,15.16,15.04,15.15,1660800.0,14.2815,14.3383,14.2248,14.3288,1660800.0
2014-12-15 12:40:00,15.15,15.16,15.1,15.12,1191200.0,14.3288,14.3383,14.2815,14.3005,1191200.0
2014-12-15 12:50:00,15.14,15.21,15.11,15.18,958400.0,14.3194,14.3856,14.291,14.3572,958400.0
2014-12-15 13:00:00,15.18,15.2,15.13,15.13,1360800.0,14.3572,14.3761,14.3099,14.3099,1360800.0
2014-12-15 13:10:00,15.14,15.15,15.06,15.09,671200.0,14.3194,14.3288,14.2437,14.2721,671200.0
2014-12-15 13:20:00,15.08,15.15,15.06,15.06,437600.0,14.2626,14.3288,14.2437,14.2437,437600.0
2014-12-15 13:30:00,15.06,15.12,15.04,15.1,424000.0,14.2437,14.3005,14.2248,14.2815,424000.0
2014-12-15 13:40:00,15.09,15.12,15.05,15.05,369600.0,14.2721,14.3005,14.2343,14.2343,369600.0
2014-12-15 13:50:00,15.05,15.1,15.04,15.07,788000.0,14.2343,14.2815,14.2248,14.2532,788000.0
2014-12-15 14:00:00,15.07,15.09,15.04,15.05,753600.0,14.2532,14.2721,14.2248,14.2343,753600.0
2014-12-15 14:10:00,15.06,15.07,15.02,15.04,1256000.0,14.2437,14.2532,14.2059,14.2248,1256000.0
2014-12-15 14:20:00,15.04,15.18,15.03,15.15,1623200.0,14.2248,14.3572,14.2153,14.3288,1623200.0
2014-12-15 14:30:00,15.15,15.19,15.09,15.14,2202400.0,14.3288,14.3667,14.2721,14.3194,2202400.0
2014-12-15 14:40:00,15.14,15.16,15.04,15.05,2048000.0,14.3194,14.3383,14.2248,14.2343,2048000.0
2014-12-15 14:50:00,15.05,15.09,15.04,15.06,1049600.0,14.2343,14.2721,14.2248,14.2437,1049600.0
2014-12-15 15:00:00,15.07,15.11,15.05,15.1,574400.0,14.2532,14.291,14.2343,14.2815,574400.0
2014-12-15 15:10:00,15.1,15.14,15.07,15.09,292000.0,14.2815,14.3194,14.2532,14.2721,292000.0
2014-12-15 15:20:00,15.07,15.1,15.02,15.02,579200.0,14.2532,14.2815,14.2059,14.2059,579200.0
2014-12-15 15:30:00,15.01,15.1,14.99,15.08,2172000.0,14.1964,14.2815,14.1775,14.2626,2172000.0
2014-12-15 15:40:00,15.08,15.08,15.01,15.06,944800.0,14.2626,14.2626,14.1964,14.2437,944800.0
2014-12-15 15:50:00,15.06,15.08,14.99,14.99,1855200.0,14.2437,14.2626,14.1775,14.1775,1855200.0
2014-12-16 09:30:00,14.85,14.91,14.79,14.85,3694400.0,14.0451,14.1018,13.9883,14.0451,3694400.0
2014-12-16 09:40:00,14.85,14.96,14.85,14.96,1896000.0,14.0451,14.1491,14.0451,14.1491,1896000.0
2014-12-16 09:50:00,14.96,14.98,14.91,14.91,1801600.0,14.1491,14.168,14.1018,14.1018,1801600.0
2014-12-16 10:00:00,14.91,14.98,14.88,14.89,1552000.0,14.1018,14.168,14.0735,14.0829,1552000.0
2014-12-16 10:10:00,14.89,15.04,14.86,15.02,2457600.0,14.0829,14.2248,14.0546,14.2059,2457600.0
2014-12-16 10:20:00,15.02,15.08,14.99,15.06,2364800.0,14.2059,14.2626,14.1775,14.2437,2364800.0
2014-12-16 10:30:00,15.06,15.07,14.99,15.04,1712800.0,14.2437,14.2532,14.1775,14.2248,1712800.0
2014-12-16 10:40:00,15.04,15.06,14.98,15.02,2114400.0,14.2248,14.2437,14.168,14.2059,2114400.0
2014-12-16 10:50:00,15.02,15.15,15.01,15.14,2228000.0,14.2059,14.3288,14.1964,14.3194,2228000.0
2014-12-16 11:00:00,15.13,15.15,15.1,15.1,1711200.0,14.3099,14.3288,14.2815,14.2815,1711200.0
2014-12-16 11:10:00,15.1,15.22,15.09,15.22,1576800.0,14.2815,14.395,14.2721,14.395,1576800.0
2014-12-16 11:20:00,15.22,15.4,15.22,15.36,3404000.0,14.395,14.5653,14.395,14.5275,3404000.0
2014-12-16 11:30:00,15.37,15.43,15.34,15.34,2305600.0,14.5369,14.5937,14.5085,14.5085,2305600.0
2014-12-16 11:40:00,15.34,15.37,15.32,15.34,1452800.0,14.5085,14.5369,14.4896,14.5085,1452800.0
2014-12-16 11:50:00,15.33,15.35,15.26,15.27,1286400.0,14.4991,14.518,14.4329,14.4423,1286400.0
2014-12-16 12:00:00,15.27,15.3,15.24,15.26,1620800.0,14.4423,14.4707,14.414,14.4329,1620800.0
2014-12-16 12:10:00,15.26,15.28,15.23,15.25,1218400.0,14.4329,14.4518,14.4045,14.4234,1218400.0
2014-12-16 12:20:00,15.25,15.26,15.21,15.24,1009600.0,14.4234,14.4329,14.3856,14.414,1009600.0
2014-12-16 12:30:00,15.24,15.28,15.23,15.26,1384800.0,14.414,14.4518,14.4045,14.4329,1384800.0
2014-12-16 12:40:00,15.27,15.27,15.16,15.19,1974400.0,14.4423,14.4423,14.3383,14.3667,1974400.0
2014-12-16 12:50:00,15.19,15.22,15.15,15.15,824800.0,14.3667,14.395,14.3288,14.3288,824800.0
2014-12-16 13:00:00,15.15,15.19,15.1,15.11,1313600.0,14.3288,14.3667,14.2815,14.291,1313600.0
2014-12-16 13:10:00,15.11,15.11,14.99,15.03,2674400.0,14.291,14.291,14.1775,14.2153,2674400.0
2014-12-16 13:20:00,15.02,15.04,14.98,15.02,1172800.0,14.2059,14.2248,14.168,14.2059,1172800.0
2014-12-16 13:30:00,15.01,15.05,14.96,15.05,3014400.0,14.1964,14.2343,14.1491,14.2343,3014400.0
2014-12-16 13:40:00,15.05,15.11,15.03,15.06,2033600.0,14.2343,14.291,14.2153,14.2437,2033600.0
2014-12-16 13:50:00,15.07,15.13,15.07,15.08,739200.0,14.2532,14.3099,14.2532,14.2626,739200.0
2014-12-16 14:00:00,15.08,15.14,15.05,15.13,520000.0,14.2626,14.3194,14.2343,14.3099,520000.0
2014-12-16 14:10:00,15.13,15.15,15.07,15.1,592800.0,14.3099,14.3288,14.2532,14.2815,592800.0
2014-12-16 14:20:00,15.11,15.13,15.09,15.1,724800.0,14.291,14.3099,14.2721,14.2815,724800.0
2014-12-16 14:30:00,15.1,15.13,15.06,15.08,756800.0,14.2815,14.3099,14.2437,14.2626,756800.0
2014-12-16 14:40:00,15.08,15.12,15.05,15.06,481600.0,14.2626,14.3005,14.2343,14.2437,481600.0
2014-12-16 14:50:00,15.05,15.05,14.98,15.03,1015200.0,14.2343,14.2343,14.168,14.2153,1015200.0
2014-12-16 15:00:00,15.03,15.06,14.99,15.03,1044800.0,14.2153,14.2437,14.1775,14.2153,1044800.0
2014-12-16 15:10:00,15.02,15.04,14.99,15.01,490400.0,14.2059,14.2248,14.1775,14.1964,490400.0
2014-12-16 15:20:00,15.01,15.02,14.93,14.95,1135200.0,14.1964,14.2059,14.1208,14.1397,1135200.0
2014-12-16 15:30:00,14.94,15.01,14.9,14.9,1241600.0,14.1302,14.1964,14.0924,14.0924,1241600.0
2014-12-16 15:40:00,14.91,14.91,14.82,14.87,1600000.0,14.1018,14.1018,14.0167,14.064,1600000.0
2014-12-16 15:50:00,14.87,14.87,14.74,14.75,2211200.0,14.064,14.064,13.9411,13.9505,2211200.0
2014-12-17 09:30:00,14.84,14.9,14.81,14.9,2258400.0,14.0356,14.0924,14.0073,14.0924,2258400.0
2014-12-17 09:40:00,14.9,14.99,14.89,14.94,1815200.0,14.0924,14.1775,14.0829,14.1302,1815200.0
2014-12-17 09:50:00,14.94,14.97,14.92,14.97,1155200.0,14.1302,14.1586,14.1113,14.1586,1155200.0
2014-12-17 10:00:00,14.97,14.98,14.9,14.9,1992000.0,14.1586,14.168,14.0924,14.0924,1992000.0
2014-12-17 10:10:00,14.91,14.95,14.88,14.93,1704800.0,14.1018,14.1397,14.0735,14.1208,1704800.0
2014-12-17 10:20:00,14.93,14.93,14.87,14.87,1173600.0,14.1208,14.1208,14.064,14.064,1173600.0
2014-12-17 10:30:00,14.87,14.93,14.84,14.93,1816800.0,14.064,14.1208,14.0356,14.1208,1816800.0
2014-12-17 10:40:00,14.93,14.97,14.9,14.96,1089600.0,14.1208,14.1586,14.0924,14.1491,1089600.0
2014-12-17 10:50:00,14.96,14.96,14.92,14.93,1016000.0,14.1491,14.1491,14.1113,14.1208,1016000.0
2014-12-17 11:00:00,14.93,14.97,14.92,14.95,564800.0,14.1208,14.1586,14.1113,14.1397,564800.0
2014-12-17 11:10:00,14.96,14.98,14.93,14.98,400800.0,14.1491,14.168,14.1208,14.168,400800.0
2014-12-17 11:20:00,14.98,15.04,14.97,15.02,1068800.0,14.168,14.2248,14.1586,14.2059,1068800.0
2014-12-17 11:30:00,15.01,15.09,14.99,15.08,1444800.0,14.1964,14.2721,14.1775,14.2626,1444800.0
2014-12-17 11:40:00,15.08,15.11,15.08,15.09,1143200.0,14.2626,14.291,14.2626,14.2721,1143200.0
2014-12-17 11:50:00,15.09,15.17,15.07,15.15,1323200.0,14.2721,14.3477,14.2532,14.3288,1323200.0
2014-12-17 12:00:00,15.15,15.16,15.09,15.12,1225600.0,14.3288,14.3383,14.2721,14.3005,1225600.0
2014-12-17 12:10:00,15.12,15.12,15.07,15.08,959200.0,14.3005,14.3005,14.2532,14.2626,959200.0
2014-12-17 12:20:00,15.08,15.09,15.02,15.03,1000000.0,14.2626,14.2721,14.2059,14.2153,1000000.0
2014-12-17 12:30:00,15.03,15.07,15.02,15.02,763200.0,14.2153,14.2532,14.2059,14.2059,763200.0
2014-12-17 12:40:00,15.02,15.03,15.0,15.02,923200.0,14.2059,14.2153,14.187,14.2059,923200.0
2014-12-17 12:50:00,15.02,15.08,15.02,15.06,710400.0,14.2059,14.2626,14.2059,14.2437,710400.0
2014-12-17 13:00:00,15.06,15.08,15.05,15.07,565600.0,14.2437,14.2626,14.2343,14.2532,565600.0
2014-12-17 13:10:00,15.07,15.07,15.05,15.07,281600.0,14.2532,14.2532,14.2343,14.2532,281600.0
2014-12-17 13:20:00,15.07,15.08,15.05,15.07,303200.0,14.2532,14.2626,14.2343,14.2532,303200.0
2014-12-17 13:30:00,15.07,15.1,15.06,15.08,442400.0,14.2532,14.2815,14.2437,14.2626,442400.0
2014-12-17 13:40:00,15.09,15.1,15.03,15.05,509600.0,14.2721,14.2815,14.2153,14.2343,509600.0
2014-12-17 13:50:00,15.05,15.13,15.04,15.13,284800.0,14.2343,14.3099,14.2248,14.3099,284800.0
2014-12-17 14:00:00,15.12,15.36,15.09,15.25,4780000.0,14.3005,14.5275,14.2721,14.4234,4780000.0
2014-12-17 14:10:00,15.25,15.35,15.23,15.29,2399200.0,14.4234,14.518,14.4045,14.4612,2399200.0
2014-12-17 14:20:00,15.29,15.3,15.23,15.25,1394400.0,14.4612,14.4707,14.4045,14.4234,1394400.0
2014-12-17 14:30:00,15.26,15.3,15.17,15.29,2659200.0,14.4329,14.4707,14.3477,14.4612,2659200.0
2014-12-17 14:40:00,15.29,15.29,15.11,15.13,3856800.0,14.4612,14.4612,14.291,14.3099,3856800.0
2014-12-17 14:50:00,15.13,15.2,15.11,15.13,1820800.0,14.3099,14.3761,14.291,14.3099,1820800.0
2014-12-17 15:00:00,15.13,15.13,15.03,15.08,2286400.0,14.3099,14.3099,14.2153,14.2626,2286400.0
2014-12-17 15:10:00,15.09,15.22,15.08,15.22,2008000.0,14.2721,14.395,14.2626,14.395,2008000.0
2014-12-17 15:20:00,15.22,15.33,15.17,15.32,1605600.0,14.395,14.4991,14.3477,14.4896,1605600.0
2014-12-17 15:30:00,15.31,15.35,15.27,15.31,1628000.0,14.4802,14.518,14.4423,14.4802,1628000.0
2014-12-17 15:40:00,15.32,15.42,15.32,15.38,2875200.0,14.4896,14.5842,14.4896,14.5464,2875200.0
2014-12-17 15:50:00,15.39,15.39,15.31,15.35,2827200.0,14.5558,14.5558,14.4802,14.518,2827200.0
2014-12-18 09:30:00,15.78,15.81,15.7,15.75,3908800.0,14.9247,14.9531,14.849,14.8963,3908800.0
2014-12-18 09:40:00,15.75,15.78,15.73,15.75,2159200.0,14.8963,14.9247,14.8774,14.8963,2159200.0
2014-12-18 09:50:00,15.75,15.84,15.75,15.84,1405600.0,14.8963,14.9814,14.8963,14.9814,1405600.0
2014-12-18 10:00:00,15.83,15.87,15.79,15.85,1678400.0,14.972,15.0098,14.9341,14.9909,1678400.0
2014-12-18 10:10:00,15.85,15.88,15.82,15.83,1147200.0,14.9909,15.0193,14.9625,14.972,1147200.0
2014-12-18 10:20:00,15.83,15.84,15.79,15.8,573600.0,14.972,14.9814,14.9341,14.9436,573600.0
2014-12-18 10:30:00,15.81,15.81,15.75,15.76,1378400.0,14.9531,14.9531,14.8963,14.9058,1378400.0
2014-12-18 10:40:00,15.76,15.8,15.75,15.79,1050400.0,14.9058,14.9436,14.8963,14.9341,1050400.0
2014-12-18 10:50:00,15.79,15.8,15.75,15.75,484000.0,14.9341,14.9436,14.8963,14.8963,484000.0
2014-12-18 11:00:00,15.75,15.75,15.67,15.68,1700000.0,14.8963,14.8963,14.8206,14.8301,1700000.0
2014-12-18 11:10:00,15.68,15.74,15.66,15.74,1061600.0,14.8301,14.8869,14.8112,14.8869,1061600.0
2014-12-18 11:20:00,15.74,15.77,15.72,15.73,872000.0,14.8869,14.9152,14.8679,14.8774,872000.0
2014-12-18 11:30:00,15.74,15.76,15.71,15.75,952000.0,14.8869,14.9058,14.8585,14.8963,952000.0
2014-12-18 11:40:00,15.75,15.77,15.74,15.75,560800.0,14.8963,14.9152,14.8869,14.8963,560800.0
2014-12-18 11:50:00,15.76,15.82,15.74,15.81,688800.0,14.9058,14.9625,14.8869,14.9531,688800.0
2014-12-18 12:00:00,15.81,15.83,15.8,15.82,536000.0,14.9531,14.972,14.9436,14.9625,536000.0
2014-12-18 12:10:00,15.82,15.85,15.81,15.84,348800.0,14.9625,14.9909,14.9531,14.9814,348800.0
2014-12-18 12:20:00,15.83,15.83,15.79,15.82,401600.0,14.972,14.972,14.9341,14.9625,401600.0
2014-12-18 12:30:00,15.83,15.85,15.81,15.83,251200.0,14.972,14.9909,14.9531,14.972,251200.0
2014-12-18 12:40:00,15.83,15.88,15.83,15.88,955200.0,14.972,15.0193,14.972,15.0193,955200.0
2014-12-18 12:50:00,15.88,15.89,15.87,15.89,526400.0,15.0193,15.0287,15.0098,15.0287,526400.0
2014-12-18 13:00:00,15.89,15.89,15.86,15.87,407200.0,15.0287,15.0287,15.0003,15.0098,407200.0
2014-12-18 13:10:00,15.86,15.87,15.84,15.87,281600.0,15.0003,15.0098,14.9814,15.0098,281600.0
2014-12-18 13:20:00,15.87,15.9,15.87,15.89,835200.0,15.0098,15.0382,15.0098,15.0287,835200.0
2014-12-18 13:30:00,15.9,15.91,15.89,15.89,1080000.0,15.0382,15.0476,15.0287,15.0287,1080000.0
2014-12-18 13:40:00,15.89,15.9,15.88,15.88,488000.0,15.0287,15.0382,15.0193,15.0193,488000.0
2014-12-18 13:50:00,15.88,15.9,15.88,15.89,199200.0,15.0193,15.0382,15.0193,15.0287,199200.0
2014-12-18 14:00:00,15.89,15.9,15.83,15.85,436000.0,15.0287,15.0382,14.972,14.9909,436000.0
2014-12-18 14:10:00,15.85,15.88,15.84,15.88,547200.0,14.9909,15.0193,14.9814,15.0193,547200.0
2014-12-18 14:20:00,15.88,15.88,15.82,15.83,401600.0,15.0193,15.0193,14.9625,14.972,401600.0
2014-12-18 14:30:00,15.83,15.88,15.81,15.87,780000.0,14.972,15.0193,14.9531,15.0098,780000.0
2014-12-18 14:40:00,15.87,15.87,15.82,15.83,429600.0,15.0098,15.0098,14.9625,14.972,429600.0
2014-12-18 14:50:00,15.83,15.89,15.82,15.88,524800.0,14.972,15.0287,14.9625,15.0193,524800.0
2014-12-18 15:00:00,15.88,15.93,15.87,15.91,1192800.0,15.0193,15.0666,15.0098,15.0476,1192800.0
2014-12-18 15:10:00,15.91,15.95,15.91,15.94,824800.0,15.0476,15.0855,15.0476,15.076,824800.0
2014-12-18 15:20:00,15.94,15.94,15.9,15.93,1182400.0,15.076,15.076,15.0382,15.0666,1182400.0
2014-12-18 15:30:00,15.93,15.97,15.93,15.96,1420000.0,15.0666,15.1044,15.0666,15.0949,1420000.0
2014-12-18 15:40:00,15.96,16.0,15.96,15.99,899200.0,15.0949,15.1328,15.0949,15.1233,899200.0
2014-12-18 15:50:00,15.99,16.1,15.99,16.09,2965600.0,15.1233,15.2273,15.1233,15.2179,2965600.0
2014-12-19 09:30:00,16.21,16.24,16.13,16.16,4032800.0,15.3314,15.3598,15.2557,15.2841,4032800.0
2014-12-19 09:40:00,16.16,16.16,16.09,16.14,1274400.0,15.2841,15.2841,15.2179,15.2652,1274400.0
2014-12-19 09:50:00,16.14,16.19,16.11,16.19,1628000.0,15.2652,15.3125,15.2368,15.3125,1628000.0
2014-12-19 10:00:00,16.19,16.25,16.16,16.24,1367200.0,15.3125,15.3692,15.2841,15.3598,1367200.0
2014-12-19 10:10:00,16.24,16.24,16.2,16.21,1328000.0,15.3598,15.3598,15.3219,15.3314,1328000.0
2014-12-19 10:20:00,16.21,16.23,16.18,16.23,964000.0,15.3314,15.3503,15.303,15.3503,964000.0
2014-12-19 10:30:00,16.22,16.23,16.17,16.17,650400.0,15.3408,15.3503,15.2935,15.2935,650400.0
2014-12-19 10:40:00,16.18,16.22,16.15,16.15,929600.0,15.303,15.3408,15.2746,15.2746,929600.0
2014-12-19 10:50:00,16.15,16.2,16.14,16.2,332000.0,15.2746,15.3219,15.2652,15.3219,332000.0
2014-12-19 11:00:00,16.2,16.2,16.16,16.16,352800.0,15.3219,15.3219,15.2841,15.2841,352800.0
2014-12-19 11:10:00,16.16,16.2,16.16,16.18,872800.0,15.2841,15.3219,15.2841,15.303,872800.0
2014-12-19 11:20:00,16.17,16.22,16.17,16.2,501600.0,15.2935,15.3408,15.2935,15.3219,501600.0
2014-12-19 11:30:00,16.2,16.2,16.17,16.18,365600.0,15.3219,15.3219,15.2935,15.303,365600.0
2014-12-19 11:40:00,16.18,16.2,16.17,16.17,126400.0,15.303,15.3219,15.2935,15.2935,126400.0
2014-12-19 11:50:00,16.17,16.18,16.16,16.17,172800.0,15.2935,15.303,15.2841,15.2935,172800.0
2014-12-19 12:00:00,16.16,16.16,16.13,16.14,381600.0,15.2841,15.2841,15.2557,15.2652,381600.0
2014-12-19 12:10:00,16.14,16.15,16.13,16.14,300800.0,15.2652,15.2746,15.2557,15.2652,300800.0
2014-12-19 12:20:00,16.14,16.14,16.11,16.13,476800.0,15.2652,15.2652,15.2368,15.2557,476800.0
2014-12-19 12:30:00,16.12,16.14,16.11,16.14,317600.0,15.2463,15.2652,15.2368,15.2652,317600.0
2014-12-19 12:40:00,16.13,16.16,16.13,16.15,335200.0,15.2557,15.2841,15.2557,15.2746,335200.0
2014-12-19 12:50:00,16.15,16.18,16.15,16.15,458400.0,15.2746,15.303,15.2746,15.2746,458400.0
2014-12-19 13:00:00,16.14,16.15,16.14,16.14,156000.0,15.2652,15.2746,15.2652,15.2652,156000.0
2014-12-19 13:10:00,16.13,16.15,16.13,16.15,302400.0,15.2557,15.2746,15.2557,15.2746,302400.0
2014-12-19 13:20:00,16.15,16.18,16.14,16.17,266400.0,15.2746,15.303,15.2652,15.2935,266400.0
2014-12-19 13:30:00,16.17,16.19,16.16,16.17,334400.0,15.2935,15.3125,15.2841,15.2935,334400.0
2014-12-19 13:40:00,16.16,16.18,16.16,16.18,264800.0,15.2841,15.303,15.2841,15.303,264800.0
2014-12-19 13:50:00,16.18,16.19,16.17,16.18,140800.0,15.303,15.3125,15.2935,15.303,140800.0
2014-12-19 14:00:00,16.18,16.22,16.18,16.22,240000.0,15.303,15.3408,15.303,15.3408,240000.0
2014-12-19 14:10:00,16.22,16.23,16.2,16.22,275200.0,15.3408,15.3503,15.3219,15.3408,275200.0
2014-12-19 14:20:00,16.21,16.21,16.2,16.21,183200.0,15.3314,15.3314,15.3219,15.3314,183200.0
2014-12-19 14:30:00,16.21,16.23,16.21,16.22,985600.0,15.3314,15.3503,15.3314,15.3408,985600.0
2014-12-19 14:40:00,16.22,16.28,16.22,16.27,1242400.0,15.3408,15.3976,15.3408,15.3881,1242400.0
2014-12-19 14:50:00,16.28,16.33,16.28,16.33,768800.0,15.3976,15.4449,15.3976,15.4449,768800.0
2014-12-19 15:00:00,16.33,16.33,16.28,16.3,828800.0,15.4449,15.4449,15.3976,15.4165,828800.0
2014-12-19 15:10:00,16.3,16.33,16.25,16.31,1011200.0,15.4165,15.4449,15.3692,15.426,1011200.0
2014-12-19 15:20:00,16.31,16.33,16.3,16.33,958400.0,15.426,15.4449,15.4165,15.4449,958400.0
2014-12-19 15:30:00,16.33,16.36,16.32,16.35,1182400.0,15.4449,15.4732,15.4354,15.4638,1182400.0
2014-12-19 15:40:00,16.35,16.35,16.29,16.29,940000.0,15.4638,15.4638,15.407,15.407,940000.0
2014-12-19 15:50:00,16.29,16.29,16.23,16.23,1346400.0,15.407,15.407,15.3503,15.3503,1346400.0
2014-12-22 09:30:00,16.24,16.28,16.21,16.22,868800.0,15.3884,15.4263,15.36,15.3694,868800.0
2014-12-22 09:40:00,16.22,16.27,16.2,16.26,780800.0,15.3694,15.4168,15.3505,15.4073,780800.0
2014-12-22 09:50:00,16.25,16.27,16.23,16.24,403200.0,15.3979,15.4168,15.3789,15.3884,403200.0
2014-12-22 10:00:00,16.24,16.25,16.2,16.24,440800.0,15.3884,15.3979,15.3505,15.3884,440800.0
2014-12-22 10:10:00,16.23,16.27,16.23,16.25,432800.0,15.3789,15.4168,15.3789,15.3979,432800.0
2014-12-22 10:20:00,16.25,16.28,16.24,16.26,320800.0,15.3979,15.4263,15.3884,15.4073,320800.0
2014-12-22 10:30:00,16.26,16.27,16.23,16.23,330400.0,15.4073,15.4168,15.3789,15.3789,330400.0
2014-12-22 10:40:00,16.23,16.25,16.23,16.24,202400.0,15.3789,15.3979,15.3789,15.3884,202400.0
2014-12-22 10:50:00,16.24,16.26,16.24,16.24,175200.0,15.3884,15.4073,15.3884,15.3884,175200.0
2014-12-22 11:00:00,16.24,16.24,16.19,16.21,625600.0,15.3884,15.3884,15.341,15.36,625600.0
2014-12-22 11:10:00,16.21,16.22,16.2,16.22,348000.0,15.36,15.3694,15.3505,15.3694,348000.0
2014-12-22 11:20:00,16.22,16.25,16.2,16.24,195200.0,15.3694,15.3979,15.3505,15.3884,195200.0
2014-12-22 11:30:00,16.24,16.25,16.22,16.22,185600.0,15.3884,15.3979,15.3694,15.3694,185600.0
2014-12-22 11:40:00,16.22,16.22,16.21,16.21,151200.0,15.3694,15.3694,15.36,15.36,151200.0
2014-12-22 11:50:00,16.21,16.22,16.2,16.22,275200.0,15.36,15.3694,15.3505,15.3694,275200.0
2014-12-22 12:00:00,16.22,16.23,16.2,16.23,82400.0,15.3694,15.3789,15.3505,15.3789,82400.0
2014-12-22 12:10:00,16.23,16.24,16.22,16.23,147200.0,15.3789,15.3884,15.3694,15.3789,147200.0
2014-12-22 12:20:00,16.23,16.23,16.22,16.22,389600.0,15.3789,15.3789,15.3694,15.3694,389600.0
2014-12-22 12:30:00,16.22,16.23,16.21,16.22,117600.0,15.3694,15.3789,15.36,15.3694,117600.0
2014-12-22 12:40:00,16.22,16.24,16.22,16.23,130400.0,15.3694,15.3884,15.3694,15.3789,130400.0
2014-12-22 12:50:00,16.24,16.26,16.23,16.25,102400.0,15.3884,15.4073,15.3789,15.3979,102400.0
2014-12-22 13:00:00,16.25,16.26,16.25,16.25,145600.0,15.3979,15.4073,15.3979,15.3979,145600.0
2014-12-22 13:10:00,16.25,16.28,16.25,16.27,208800.0,15.3979,15.4263,15.3979,15.4168,208800.0
2014-12-22 13:20:00,16.27,16.27,16.25,16.26,288800.0,15.4168,15.4168,15.3979,15.4073,288800.0
2014-12-22 13:30:00,16.26,16.27,16.26,16.26,125600.0,15.4073,15.4168,15.4073,15.4073,125600.0
2014-12-22 13:40:00,16.26,16.28,16.26,16.28,90400.0,15.4073,15.4263,15.4073,15.4263,90400.0
2014-12-22 13:50:00,16.28,16.28,16.26,16.28,96000.0,15.4263,15.4263,15.4073,15.4263,96000.0
2014-12-22 14:00:00,16.28,16.3,16.27,16.3,424800.0,15.4263,15.4452,15.4168,15.4452,424800.0
2014-12-22 14:10:00,16.3,16.3,16.28,16.28,280000.0,15.4452,15.4452,15.4263,15.4263,280000.0
2014-12-22 14:20:00,16.28,16.29,16.28,16.29,75200.0,15.4263,15.4358,15.4263,15.4358,75200.0
2014-12-22 14:30:00,16.29,16.3,16.26,16.27,78400.0,15.4358,15.4452,15.4073,15.4168,78400.0
2014-12-22 14:40:00,16.27,16.28,16.26,16.28,228800.0,15.4168,15.4263,15.4073,15.4263,228800.0
2014-12-22 14:50:00,16.28,16.29,16.27,16.28,114400.0,15.4263,15.4358,15.4168,15.4263,114400.0
2014-12-22 15:00:00,16.28,16.3,16.28,16.3,197600.0,15.4263,15.4452,15.4263,15.4452,197600.0
2014-12-22 15:10:00,16.3,16.31,16.29,16.3,212800.0,15.4452,15.4547,15.4358,15.4452,212800.0
2014-12-22 15:20:00,16.31,16.33,16.31,16.33,578400.0,15.4547,15.4737,15.4547,15.4737,578400.0
2014-12-22 15:30:00,16.33,16.34,16.31,16.33,486400.0,15.4737,15.4831,15.4547,15.4737,486400.0
2014-12-22 15:40:00,16.33,16.35,16.3,16.34,576000.0,15.4737,15.4926,15.4452,15.4831,576000.0
2014-12-22 15:50:00,16.33,16.35,16.3,16.35,733600.0,15.4737,15.4926,15.4452,15.4926,733600.0
2014-12-23 09:30:00,16.47,16.47,16.43,16.44,1944800.0,15.6063,15.6063,15.5684,15.5779,1944800.0
2014-12-23 09:40:00,16.44,16.45,16.41,16.41,1884000.0,15.5779,15.5874,15.5495,15.5495,1884000.0
2014-12-23 09:50:00,16.42,16.44,16.4,16.42,301600.0,15.5589,15.5779,15.54,15.5589,301600.0
2014-12-23 10:00:00,16.43,16.46,16.42,16.44,676000.0,15.5684,15.5968,15.5589,15.5779,676000.0
2014-12-23 10:10:00,16.44,16.44,16.38,16.41,928000.0,15.5779,15.5779,15.521,15.5495,928000.0
2014-12-23 10:20:00,16.41,16.43,16.4,16.43,352800.0,15.5495,15.5684,15.54,15.5684,352800.0
2014-12-23 10:30:00,16.42,16.42,16.37,16.37,671200.0,15.5589,15.5589,15.5116,15.5116,671200.0
2014-12-23 10:40:00,16.38,16.39,16.36,16.38,302400.0,15.521,15.5305,15.5021,15.521,302400.0
2014-12-23 10:50:00,16.38,16.42,16.37,16.41,268000.0,15.521,15.5589,15.5116,15.5495,268000.0
2014-12-23 11:00:00,16.41,16.42,16.4,16.41,245600.0,15.5495,15.5589,15.54,15.5495,245600.0
2014-12-23 11:10:00,16.41,16.42,16.4,16.42,288000.0,15.5495,15.5589,15.54,15.5589,288000.0
2014-12-23 11:20:00,16.43,16.43,16.42,16.42,168800.0,15.5684,15.5684,15.5589,15.5589,168800.0
2014-12-23 11:30:00,16.42,16.44,16.41,16.42,112800.0,15.5589,15.5779,15.5495,15.5589,112800.0
2014-12-23 11:40:00,16.43,16.43,16.42,16.43,74400.0,15.5684,15.5684,15.5589,15.5684,74400.0
2014-12-23 11:50:00,16.43,16.43,16.41,16.41,83200.0,15.5684,15.5684,15.5495,15.5495,83200.0
2014-12-23 12:00:00,16.41,16.42,16.4,16.41,116000.0,15.5495,15.5589,15.54,15.5495,116000.0
2014-12-23 12:10:00,16.41,16.43,16.4,16.43,186400.0,15.5495,15.5684,15.54,15.5684,186400.0
2014-12-23 12:20:00,16.43,16.43,16.41,16.41,94400.0,15.5684,15.5684,15.5495,15.5495,94400.0
2014-12-23 12:30:00,16.42,16.43,16.4,16.43,92800.0,15.5589,15.5684,15.54,15.5684,92800.0
2014-12-23 12:40:00,16.42,16.44,16.42,16.43,97600.0,15.5589,15.5779,15.5589,15.5684,97600.0
2014-12-23 12:50:00,16.43,16.43,16.43,16.43,73600.0,15.5684,15.5684,15.5684,15.5684,73600.0
2014-12-23 13:00:00,16.43,16.44,16.42,16.43,160000.0,15.5684,15.5779,15.5589,15.5684,160000.0
2014-12-23 13:10:00,16.43,16.45,16.43,16.45,101600.0,15.5684,15.5874,15.5684,15.5874,101600.0
2014-12-23 13:20:00,16.45,16.45,16.44,16.44,86400.0,15.5874,15.5874,15.5779,15.5779,86400.0
2014-12-23 13:30:00,16.44,16.44,16.43,16.43,81600.0,15.5779,15.5779,15.5684,15.5684,81600.0
2014-12-23 13:40:00,16.43,16.45,16.43,16.45,61600.0,15.5684,15.5874,15.5684,15.5874,61600.0
2014-12-23 13:50:00,16.45,16.45,16.44,16.44,153600.0,15.5874,15.5874,15.5779,15.5779,153600.0
2014-12-23 14:00:00,16.44,16.44,16.42,16.43,107200.0,15.5779,15.5779,15.5589,15.5684,107200.0
2014-12-23 14:10:00,16.43,16.45,16.43,16.43,129600.0,15.5684,15.5874,15.5684,15.5684,129600.0
2014-12-23 14:20:00,16.43,16.45,16.43,16.45,98400.0,15.5684,15.5874,15.5684,15.5874,98400.0
2014-12-23 14:30:00,16.45,16.47,16.45,16.46,252000.0,15.5874,15.6063,15.5874,15.5968,252000.0
2014-12-23 14:40:00,16.46,16.47,16.46,16.47,219200.0,15.5968,15.6063,15.5968,15.6063,219200.0
2014-12-23 14:50:00,16.47,16.47,16.44,16.45,265600.0,15.6063,15.6063,15.5779,15.5874,265600.0
2014-12-23 15:00:00,16.45,16.46,16.45,16.45,248800.0,15.5874,15.5968,15.5874,15.5874,248800.0
2014-12-23 15:10:00,16.46,16.46,16.45,16.45,211200.0,15.5968,15.5968,15.5874,15.5874,211200.0
2014-12-23 15:20:00,16.45,16.45,16.41,16.42,308000.0,15.5874,15.5874,15.5495,15.5589,308000.0
2014-12-23 15:30:00,16.42,16.43,16.41,16.43,349600.0,15.5589,15.5684,15.5495,15.5684,349600.0
2014-12-23 15:40:00,16.43,16.43,16.42,16.43,516800.0,15.5684,15.5684,15.5589,15.5684,516800.0
2014-12-23 15:50:00,16.43,16.44,16.39,16.4,846400.0,15.5684,15.5779,15.5305,15.54,846400.0
2014-12-24 09:30:00,16.44,16.46,16.43,16.44,331200.0,15.5779,15.5968,15.5684,15.5779,331200.0
2014-12-24 09:40:00,16.45,16.45,16.42,16.44,436000.0,15.5874,15.5874,15.5589,15.5779,436000.0
2014-12-24 09:50:00,16.44,16.46,16.42,16.44,391200.0,15.5779,15.5968,15.5589,15.5779,391200.0
2014-12-24 10:00:00,16.44,16.45,16.43,16.43,180000.0,15.5779,15.5874,15.5684,15.5684,180000.0
2014-12-24 10:10:00,16.43,16.45,16.43,16.44,184800.0,15.5684,15.5874,15.5684,15.5779,184800.0
2014-12-24 10:20:00,16.45,16.46,16.45,16.46,197600.0,15.5874,15.5968,15.5874,15.5968,197600.0
2014-12-24 10:30:00,16.45,16.46,16.45,16.46,135200.0,15.5874,15.5968,15.5874,15.5968,135200.0
2014-12-24 10:40:00,16.46,16.46,16.45,16.45,302400.0,15.5968,15.5968,15.5874,15.5874,302400.0
2014-12-24 10:50:00,16.45,16.47,16.45,16.46,167200.0,15.5874,15.6063,15.5874,15.5968,167200.0
2014-12-24 11:00:00,16.46,16.48,16.46,16.48,532800.0,15.5968,15.6158,15.5968,15.6158,532800.0
2014-12-24 11:10:00,16.48,16.48,16.47,16.48,285600.0,15.6158,15.6158,15.6063,15.6158,285600.0
2014-12-24 11:20:00,16.48,16.48,16.48,16.48,157600.0,15.6158,15.6158,15.6158,15.6158,157600.0
2014-12-24 11:30:00,16.48,16.48,16.46,16.47,180000.0,15.6158,15.6158,15.5968,15.6063,180000.0
2014-12-24 11:40:00,16.47,16.47,16.46,16.47,72800.0,15.6063,15.6063,15.5968,15.6063,72800.0
2014-12-24 11:50:00,16.47,16.48,16.46,16.47,86400.0,15.6063,15.6158,15.5968,15.6063,86400.0
2014-12-24 12:00:00,16.47,16.48,16.46,16.47,106400.0,15.6063,15.6158,15.5968,15.6063,106400.0
2014-12-24 12:10:00,16.47,16.48,16.47,16.48,302400.0,15.6063,15.6158,15.6063,15.6158,302400.0
2014-12-24 12:20:00,16.48,16.48,16.47,16.47,169600.0,15.6158,15.6158,15.6063,15.6063,169600.0
2014-12-24 12:30:00,16.47,16.48,16.45,16.46,100800.0,15.6063,15.6158,15.5874,15.5968,100800.0
2014-12-24 12:40:00,16.46,16.46,16.45,16.45,220800.0,15.5968,15.5968,15.5874,15.5874,220800.0
2014-12-24 12:50:00,16.45,16.46,16.4,16.4,621600.0,15.5874,15.5968,15.54,15.54,621600.0
2014-12-26 09:30:00,16.48,16.52,16.47,16.51,453600.0,15.6158,15.6537,15.6063,15.6442,453600.0
2014-12-26 09:40:00,16.5,16.53,16.5,16.53,281600.0,15.6347,15.6632,15.6347,15.6632,281600.0
2014-12-26 09:50:00,16.53,16.55,16.53,16.53,286400.0,15.6632,15.6821,15.6632,15.6632,286400.0
2014-12-26 10:00:00,16.54,16.55,16.53,16.53,94400.0,15.6726,15.6821,15.6632,15.6632,94400.0
2014-12-26 10:10:00,16.53,16.54,16.51,16.52,128800.0,15.6632,15.6726,15.6442,15.6537,128800.0
2014-12-26 10:20:00,16.52,16.53,16.52,16.52,140800.0,15.6537,15.6632,15.6537,15.6537,140800.0
2014-12-26 10:30:00,16.52,16.52,16.52,16.52,51200.0,15.6537,15.6537,15.6537,15.6537,51200.0
2014-12-26 10:40:00,16.52,16.53,16.51,16.53,258400.0,15.6537,15.6632,15.6442,15.6632,258400.0
2014-12-26 10:50:00,16.53,16.53,16.52,16.53,96800.0,15.6632,15.6632,15.6537,15.6632,96800.0
2014-12-26 11:00:00,16.53,16.54,16.53,16.53,179200.0,15.6632,15.6726,15.6632,15.6632,179200.0
2014-12-26 11:10:00,16.53,16.53,16.52,16.53,82400.0,15.6632,15.6632,15.6537,15.6632,82400.0
2014-12-26 11:20:00,16.52,16.53,16.52,16.52,98400.0,15.6537,15.6632,15.6537,15.6537,98400.0
2014-12-26 11:30:00,16.52,16.53,16.52,16.53,75200.0,15.6537,15.6632,15.6537,15.6632,75200.0
2014-12-26 11:40:00,16.53,16.53,16.52,16.53,56000.0,15.6632,15.6632,15.6537,15.6632,56000.0
2014-12-26 11:50:00,16.53,16.53,16.53,16.53,40800.0,15.6632,15.6632,15.6632,15.6632,40800.0
2014-12-26 12:00:00,16.53,16.53,16.51,16.52,83200.0,15.6632,15.6632,15.6442,15.6537,83200.0
2014-12-26 12:10:00,16.52,16.52,16.5,16.52,136800.0,15.6537,15.6537,15.6347,15.6537,136800.0
2014-12-26 12:20:00,16.52,16.53,16.51,16.52,71200.0,15.6537,15.6632,15.6442,15.6537,71200.0
2014-12-26 12:30:00,16.52,16.52,16.52,16.52,39200.0,15.6537,15.6537,15.6537,15.6537,39200.0
2014-12-26 12:40:00,16.52,16.52,16.51,16.52,20800.0,15.6537,15.6537,15.6442,15.6537,20800.0
2014-12-26 12:50:00,16.52,16.53,16.52,16.53,56000.0,15.6537,15.6632,15.6537,15.6632,56000.0
2014-12-26 13:00:00,16.53,16.54,16.53,16.53,152000.0,15.6632,15.6726,15.6632,15.6632,152000.0
2014-12-26 13:10:00,16.54,16.54,16.53,16.54,40800.0,15.6726,15.6726,15.6632,15.6726,40800.0
2014-12-26 13:20:00,16.54,16.55,16.54,16.54,246400.0,15.6726,15.6821,15.6726,15.6726,246400.0
2014-12-26 13:30:00,16.54,16.55,16.54,16.54,36800.0,15.6726,15.6821,15.6726,15.6726,36800.0
2014-12-26 13:40:00,16.54,16.55,16.54,16.54,15200.0,15.6726,15.6821,15.6726,15.6726,15200.0
2014-12-26 13:50:00,16.55,16.55,16.54,16.55,54400.0,15.6821,15.6821,15.6726,15.6821,54400.0
2014-12-26 14:00:00,16.55,16.57,16.55,16.56,169600.0,15.6821,15.7011,15.6821,15.6916,169600.0
2014-12-26 14:10:00,16.55,16.56,16.54,16.54,104000.0,15.6821,15.6916,15.6726,15.6726,104000.0
2014-12-26 14:20:00,16.54,16.55,16.54,16.54,40000.0,15.6726,15.6821,15.6726,15.6726,40000.0
2014-12-26 14:30:00,16.54,16.56,16.54,16.55,26400.0,15.6726,15.6916,15.6726,15.6821,26400.0
2014-12-26 14:40:00,16.55,16.56,16.55,16.55,88800.0,15.6821,15.6916,15.6821,15.6821,88800.0
2014-12-26 14:50:00,16.55,16.56,16.55,16.56,71200.0,15.6821,15.6916,15.6821,15.6916,71200.0
2014-12-26 15:00:00,16.56,16.56,16.55,16.55,117600.0,15.6916,15.6916,15.6821,15.6821,117600.0
2014-12-26 15:10:00,16.55,16.56,16.55,16.56,177600.0,15.6821,15.6916,15.6821,15.6916,177600.0
2014-12-26 15:20:00,16.56,16.56,16.55,16.55,108000.0,15.6916,15.6916,15.6821,15.6821,108000.0
2014-12-26 15:30:00,16.55,16.55,16.54,16.54,115200.0,15.6821,15.6821,15.6726,15.6726,115200.0
2014-12-26 15:40:00,16.54,16.54,16.53,16.53,239200.0,15.6726,15.6726,15.6632,15.6632,239200.0
2014-12-26 15:50:00,16.53,16.53,16.49,16.5,371200.0,15.6632,15.6632,15.6253,15.6347,371200.0
2014-12-29 09:30:00,16.46,16.51,16.46,16.5,657600.0,15.5968,15.6442,15.5968,15.6347,657600.0
2014-12-29 09:40:00,16.5,16.55,16.5,16.54,288000.0,15.6347,15.6821,15.6347,15.6726,288000.0
2014-12-29 09:50:00,16.55,16.56,16.54,16.55,307200.0,15.6821,15.6916,15.6726,15.6821,307200.0
2014-12-29 10:00:00,16.55,16.57,16.53,16.56,262400.0,15.6821,15.7011,15.6632,15.6916,262400.0
2014-12-29 10:10:00,16.56,16.57,16.55,16.56,316000.0,15.6916,15.7011,15.6821,15.6916,316000.0
2014-12-29 10:20:00,16.56,16.56,16.54,16.55,108000.0,15.6916,15.6916,15.6726,15.6821,108000.0
2014-12-29 10:30:00,16.55,16.58,16.54,16.57,223200.0,15.6821,15.7106,15.6726,15.7011,223200.0
2014-12-29 10:40:00,16.56,16.57,16.56,16.57,63200.0,15.6916,15.7011,15.6916,15.7011,63200.0
2014-12-29 10:50:00,16.56,16.57,16.56,16.57,59200.0,15.6916,15.7011,15.6916,15.7011,59200.0
2014-12-29 11:00:00,16.57,16.57,16.56,16.57,71200.0,15.7011,15.7011,15.6916,15.7011,71200.0
2014-12-29 11:10:00,16.57,16.58,16.56,16.56,45600.0,15.7011,15.7106,15.6916,15.6916,45600.0
2014-12-29 11:20:00,16.56,16.57,16.56,16.57,36000.0,15.6916,15.7011,15.6916,15.7011,36000.0
2014-12-29 11:30:00,16.57,16.58,16.56,16.57,126400.0,15.7011,15.7106,15.6916,15.7011,126400.0
2014-12-29 11:40:00,16.57,16.58,16.56,16.58,86400.0,15.7011,15.7106,15.6916,15.7106,86400.0
2014-12-29 11:50:00,16.58,16.58,16.56,16.56,72000.0,15.7106,15.7106,15.6916,15.6916,72000.0
2014-12-29 12:00:00,16.57,16.58,16.55,16.56,114400.0,15.7011,15.7106,15.6821,15.6916,114400.0
2014-12-29 12:10:00,16.56,16.56,16.54,16.55,98400.0,15.6916,15.6916,15.6726,15.6821,98400.0
2014-12-29 12:20:00,16.55,16.55,16.54,16.54,56800.0,15.6821,15.6821,15.6726,15.6726,56800.0
2014-12-29 12:30:00,16.54,16.56,16.54,16.55,125600.0,15.6726,15.6916,15.6726,15.6821,125600.0
2014-12-29 12:40:00,16.55,16.56,16.55,16.55,81600.0,15.6821,15.6916,15.6821,15.6821,81600.0
2014-12-29 12:50:00,16.55,16.55,16.53,16.53,185600.0,15.6821,15.6821,15.6632,15.6632,185600.0
2014-12-29 13:00:00,16.53,16.53,16.52,16.53,128800.0,15.6632,15.6632,15.6537,15.6632,128800.0
2014-12-29 13:10:00,16.53,16.55,16.52,16.55,148800.0,15.6632,15.6821,15.6537,15.6821,148800.0
2014-12-29 13:20:00,16.55,16.56,16.55,16.55,93600.0,15.6821,15.6916,15.6821,15.6821,93600.0
2014-12-29 13:30:00,16.55,16.55,16.54,16.55,105600.0,15.6821,15.6821,15.6726,15.6821,105600.0
2014-12-29 13:40:00,16.55,16.55,16.54,16.54,113600.0,15.6821,15.6821,15.6726,15.6726,113600.0
2014-12-29 13:50:00,16.54,16.54,16.53,16.54,87200.0,15.6726,15.6726,15.6632,15.6726,87200.0
2014-12-29 14:00:00,16.54,16.54,16.53,16.54,88800.0,15.6726,15.6726,15.6632,15.6726,88800.0
2014-12-29 14:10:00,16.54,16.55,16.53,16.54,726400.0,15.6726,15.6821,15.6632,15.6726,726400.0
2014-12-29 14:20:00,16.54,16.56,16.53,16.55,122400.0,15.6726,15.6916,15.6632,15.6821,122400.0
2014-12-29 14:30:00,16.56,16.56,16.55,16.55,34400.0,15.6916,15.6916,15.6821,15.6821,34400.0
2014-12-29 14:40:00,16.55,16.56,16.54,16.55,131200.0,15.6821,15.6916,15.6726,15.6821,131200.0
2014-12-29 14:50:00,16.55,16.56,16.54,16.56,105600.0,15.6821,15.6916,15.6726,15.6916,105600.0
2014-12-29 15:00:00,16.56,16.57,16.55,16.57,83200.0,15.6916,15.7011,15.6821,15.7011,83200.0
2014-12-29 15:10:00,16.56,16.57,16.55,16.56,45600.0,15.6916,15.7011,15.6821,15.6916,45600.0
2014-12-29 15:20:00,16.57,16.57,16.55,16.56,104000.0,15.7011,15.7011,15.6821,15.6916,104000.0
2014-12-29 15:30:00,16.56,16.56,16.55,16.55,104000.0,15.6916,15.6916,15.6821,15.6821,104000.0
2014-12-29 15:40:00,16.55,16.57,16.55,16.56,298400.0,15.6821,15.7011,15.6821,15.6916,298400.0
2014-12-29 15:50:00,16.56,16.56,16.52,16.54,841600.0,15.6916,15.6916,15.6537,15.6726,841600.0
2014-12-30 09:30:00,16.45,16.48,16.44,16.47,1128800.0,15.5874,15.6158,15.5779,15.6063,1128800.0
2014-12-30 09:40:00,16.47,16.48,16.46,16.47,271200.0,15.6063,15.6158,15.5968,15.6063,271200.0
2014-12-30 09:50:00,16.47,16.48,16.43,16.45,431200.0,15.6063,15.6158,15.5684,15.5874,431200.0
2014-12-30 10:00:00,16.45,16.45,16.39,16.42,820800.0,15.5874,15.5874,15.5305,15.5589,820800.0
2014-12-30 10:10:00,16.43,16.44,16.41,16.44,160000.0,15.5684,15.5779,15.5495,15.5779,160000.0
2014-12-30 10:20:00,16.43,16.45,16.42,16.42,132800.0,15.5684,15.5874,15.5589,15.5589,132800.0
2014-12-30 10:30:00,16.42,16.42,16.41,16.41,148000.0,15.5589,15.5589,15.5495,15.5495,148000.0
2014-12-30 10:40:00,16.41,16.43,16.41,16.43,350400.0,15.5495,15.5684,15.5495,15.5684,350400.0
2014-12-30 10:50:00,16.43,16.46,16.43,16.45,101600.0,15.5684,15.5968,15.5684,15.5874,101600.0
2014-12-30 11:00:00,16.45,16.46,16.43,16.44,121600.0,15.5874,15.5968,15.5684,15.5779,121600.0
2014-12-30 11:10:00,16.44,16.44,16.41,16.43,156000.0,15.5779,15.5779,15.5495,15.5684,156000.0
2014-12-30 11:20:00,16.44,16.45,16.43,16.44,92800.0,15.5779,15.5874,15.5684,15.5779,92800.0
2014-12-30 11:30:00,16.44,16.44,16.42,16.44,80800.0,15.5779,15.5779,15.5589,15.5779,80800.0
2014-12-30 11:40:00,16.44,16.44,16.42,16.44,76800.0,15.5779,15.5779,15.5589,15.5779,76800.0
2014-12-30 11:50:00,16.43,16.45,16.43,16.43,71200.0,15.5684,15.5874,15.5684,15.5684,71200.0
2014-12-30 12:00:00,16.43,16.45,16.43,16.43,39200.0,15.5684,15.5874,15.5684,15.5684,39200.0
2014-12-30 12:10:00,16.43,16.44,16.42,16.42,201600.0,15.5684,15.5779,15.5589,15.5589,201600.0
2014-12-30 12:20:00,16.42,16.43,16.41,16.42,113600.0,15.5589,15.5684,15.5495,15.5589,113600.0
2014-12-30 12:30:00,16.42,16.43,16.41,16.42,125600.0,15.5589,15.5684,15.5495,15.5589,125600.0
2014-12-30 12:40:00,16.41,16.42,16.39,16.42,185600.0,15.5495,15.5589,15.5305,15.5589,185600.0
2014-12-30 12:50:00,16.42,16.42,16.41,16.41,178400.0,15.5589,15.5589,15.5495,15.5495,178400.0
2014-12-30 13:00:00,16.41,16.42,16.4,16.42,205600.0,15.5495,15.5589,15.54,15.5589,205600.0
2014-12-30 13:10:00,16.41,16.43,16.41,16.42,122400.0,15.5495,15.5684,15.5495,15.5589,122400.0
2014-12-30 13:20:00,16.42,16.42,16.4,16.4,38400.0,15.5589,15.5589,15.54,15.54,38400.0
2014-12-30 13:30:00,16.4,16.41,16.39,16.39,110400.0,15.54,15.5495,15.5305,15.5305,110400.0
2014-12-30 13:40:00,16.39,16.39,16.35,16.38,918400.0,15.5305,15.5305,15.4926,15.521,918400.0
2014-12-30 13:50:00,16.38,16.38,16.36,16.36,86400.0,15.521,15.521,15.5021,15.5021,86400.0
2014-12-30 14:00:00,16.36,16.37,16.35,16.37,294400.0,15.5021,15.5116,15.4926,15.5116,294400.0
2014-12-30 14:10:00,16.37,16.37,16.35,16.36,151200.0,15.5116,15.5116,15.4926,15.5021,151200.0
2014-12-30 14:20:00,16.37,16.37,16.36,16.37,61600.0,15.5116,15.5116,15.5021,15.5116,61600.0
2014-12-30 14:30:00,16.37,16.4,16.37,16.4,264000.0,15.5116,15.54,15.5116,15.54,264000.0
2014-12-30 14:40:00,16.4,16.41,16.39,16.4,112800.0,15.54,15.5495,15.5305,15.54,112800.0
2014-12-30 14:50:00,16.4,16.4,16.38,16.39,98400.0,15.54,15.54,15.521,15.5305,98400.0
2014-12-30 15:00:00,16.4,16.41,16.39,16.4,129600.0,15.54,15.5495,15.5305,15.54,129600.0
2014-12-30 15:10:00,16.4,16.41,16.39,16.39,76800.0,15.54,15.5495,15.5305,15.5305,76800.0
2014-12-30 15:20:00,16.39,16.4,16.39,16.4,140000.0,15.5305,15.54,15.5305,15.54,140000.0
2014-12-30 15:30:00,16.4,16.42,16.39,16.42,296800.0,15.54,15.5589,15.5305,15.5589,296800.0
2014-12-30 15:40:00,16.42,16.42,16.38,16.4,232000.0,15.5589,15.5589,15.521,15.54,232000.0
2014-12-30 15:50:00,16.39,16.39,16.36,16.36,533600.0,15.5305,15.5305,15.5021,15.5021,533600.0
2014-12-31 09:30:00,16.43,16.43,16.39,16.41,328800.0,15.5684,15.5684,15.5305,15.5495,328800.0
2014-12-31 09:40:00,16.41,16.41,16.38,16.38,148800.0,15.5495,15.5495,15.521,15.521,148800.0
2014-12-31 09:50:00,16.38,16.4,16.38,16.39,140800.0,15.521,15.54,15.521,15.5305,140800.0
2014-12-31 10:00:00,16.39,16.42,16.39,16.41,188000.0,15.5305,15.5589,15.5305,15.5495,188000.0
2014-12-31 10:10:00,16.41,16.42,16.4,16.41,69600.0,15.5495,15.5589,15.54,15.5495,69600.0
2014-12-31 10:20:00,16.41,16.43,16.41,16.42,215200.0,15.5495,15.5684,15.5495,15.5589,215200.0
2014-12-31 10:30:00,16.42,16.43,16.41,16.42,128000.0,15.5589,15.5684,15.5495,15.5589,128000.0
2014-12-31 10:40:00,16.42,16.43,16.42,16.43,183200.0,15.5589,15.5684,15.5589,15.5684,183200.0
2014-12-31 10:50:00,16.43,16.45,16.43,16.44,272000.0,15.5684,15.5874,15.5684,15.5779,272000.0
2014-12-31 11:00:00,16.44,16.44,16.43,16.44,56800.0,15.5779,15.5779,15.5684,15.5779,56800.0
2014-12-31 11:10:00,16.44,16.44,16.41,16.42,197600.0,15.5779,15.5779,15.5495,15.5589,197600.0
2014-12-31 11:20:00,16.42,16.42,16.4,16.4,117600.0,15.5589,15.5589,15.54,15.54,117600.0
2014-12-31 11:30:00,16.4,16.41,16.4,16.41,136000.0,15.54,15.5495,15.54,15.5495,136000.0
2014-12-31 11:40:00,16.41,16.42,16.4,16.41,151200.0,15.5495,15.5589,15.54,15.5495,151200.0
2014-12-31 11:50:00,16.4,16.42,16.4,16.41,167200.0,15.54,15.5589,15.54,15.5495,167200.0
2014-12-31 12:00:00,16.41,16.41,16.34,16.36,676800.0,15.5495,15.5495,15.4831,15.5021,676800.0
2014-12-31 12:10:00,16.36,16.37,16.36,16.36,235200.0,15.5021,15.5116,15.5021,15.5021,235200.0
2014-12-31 12:20:00,16.36,16.36,16.26,16.3,724000.0,15.5021,15.5021,15.4073,15.4452,724000.0
2014-12-31 12:30:00,16.3,16.32,16.28,16.29,295200.0,15.4452,15.4642,15.4263,15.4358,295200.0
2014-12-31 12:40:00,16.28,16.31,16.28,16.29,92000.0,15.4263,15.4547,15.4263,15.4358,92000.0
2014-12-31 12:50:00,16.29,16.3,16.27,16.29,269600.0,15.4358,15.4452,15.4168,15.4358,269600.0
2014-12-31 13:00:00,16.29,16.34,16.28,16.32,176000.0,15.4358,15.4831,15.4263,15.4642,176000.0
2014-12-31 13:10:00,16.32,16.33,16.29,16.3,149600.0,15.4642,15.4737,15.4358,15.4452,149600.0
2014-12-31 13:20:00,16.3,16.31,16.29,16.31,68000.0,15.4452,15.4547,15.4358,15.4547,68000.0
2014-12-31 13:30:00,16.31,16.32,16.3,16.31,104000.0,15.4547,15.4642,15.4452,15.4547,104000.0
2014-12-31 13:40:00,16.31,16.33,16.31,16.31,158400.0,15.4547,15.4737,15.4547,15.4547,158400.0
2014-12-31 13:50:00,16.31,16.31,16.27,16.29,210400.0,15.4547,15.4547,15.4168,15.4358,210400.0
2014-12-31 14:00:00,16.29,16.29,16.24,16.25,524000.0,15.4358,15.4358,15.3884,15.3979,524000.0
2014-12-31 14:10:00,16.24,16.25,16.19,16.2,808800.0,15.3884,15.3979,15.341,15.3505,808800.0
2014-12-31 14:20:00,16.2,16.22,16.17,16.21,482400.0,15.3505,15.3694,15.3221,15.36,482400.0
2014-12-31 14:30:00,16.21,16.22,16.15,16.15,456800.0,15.36,15.3694,15.3031,15.3031,456800.0
2014-12-31 14:40:00,16.15,16.17,16.13,16.16,1040800.0,15.3031,15.3221,15.2841,15.3126,1040800.0
2014-12-31 14:50:00,16.16,16.19,16.16,16.17,561600.0,15.3126,15.341,15.3126,15.3221,561600.0
2014-12-31 15:00:00,16.17,16.17,16.13,16.16,646400.0,15.3221,15.3221,15.2841,15.3126,646400.0
2014-12-31 15:10:00,16.16,16.21,16.14,16.21,594400.0,15.3126,15.36,15.2936,15.36,594400.0
2014-12-31 15:20:00,16.21,16.22,16.19,16.2,223200.0,15.36,15.3694,15.341,15.3505,223200.0
2014-12-31 15:30:00,16.2,16.21,16.16,16.16,387200.0,15.3505,15.36,15.3126,15.3126,387200.0
2014-12-31 15:40:00,16.16,16.16,16.07,16.07,1392800.0,15.3126,15.3126,15.2273,15.2273,1392800.0
2014-12-31 15:50:00,16.07,16.09,16.01,16.03,2655200.0,15.2273,15.2462,15.1704,15.1894,2655200.0
2015-01-02 09:30:00,16.16,16.24,16.15,16.24,887200.0,15.3126,15.3884,15.3031,15.3884,887200.0
2015-01-02 09:40:00,16.24,16.24,16.18,16.19,550400.0,15.3884,15.3884,15.3315,15.341,550400.0
2015-01-02 09:50:00,16.19,16.21,16.16,16.18,583200.0,15.341,15.36,15.3126,15.3315,583200.0
2015-01-02 10:00:00,16.18,16.19,16.1,16.1,950400.0,15.3315,15.341,15.2557,15.2557,950400.0
2015-01-02 10:10:00,16.11,16.17,16.08,16.09,632800.0,15.2652,15.3221,15.2368,15.2462,632800.0
2015-01-02 10:20:00,16.09,16.12,16.07,16.11,583200.0,15.2462,15.2747,15.2273,15.2652,583200.0
2015-01-02 10:30:00,16.11,16.11,15.99,15.99,996800.0,15.2652,15.2652,15.1515,15.1515,996800.0
2015-01-02 10:40:00,15.99,15.99,15.92,15.98,1192800.0,15.1515,15.1515,15.0852,15.142,1192800.0
2015-01-02 10:50:00,15.97,16.02,15.95,15.99,642400.0,15.1325,15.1799,15.1136,15.1515,642400.0
2015-01-02 11:00:00,15.99,16.0,15.92,15.95,566400.0,15.1515,15.161,15.0852,15.1136,566400.0
2015-01-02 11:10:00,15.94,15.95,15.87,15.9,2216000.0,15.1041,15.1136,15.0378,15.0662,2216000.0
2015-01-02 11:20:00,15.89,15.96,15.87,15.95,417600.0,15.0567,15.1231,15.0378,15.1136,417600.0
2015-01-02 11:30:00,15.95,15.97,15.93,15.93,398400.0,15.1136,15.1325,15.0946,15.0946,398400.0
2015-01-02 11:40:00,15.94,15.95,15.9,15.93,304800.0,15.1041,15.1136,15.0662,15.0946,304800.0
2015-01-02 11:50:00,15.92,15.96,15.9,15.94,520800.0,15.0852,15.1231,15.0662,15.1041,520800.0
2015-01-02 12:00:00,15.94,16.01,15.93,16.0,688800.0,15.1041,15.1704,15.0946,15.161,688800.0
2015-01-02 12:10:00,16.0,16.0,15.96,15.97,265600.0,15.161,15.161,15.1231,15.1325,265600.0
2015-01-02 12:20:00,15.97,15.98,15.95,15.97,124800.0,15.1325,15.142,15.1136,15.1325,124800.0
2015-01-02 12:30:00,15.96,15.99,15.96,15.99,236000.0,15.1231,15.1515,15.1231,15.1515,236000.0
2015-01-02 12:40:00,15.99,15.99,15.92,15.92,307200.0,15.1515,15.1515,15.0852,15.0852,307200.0
2015-01-02 12:50:00,15.92,15.94,15.91,15.92,116000.0,15.0852,15.1041,15.0757,15.0852,116000.0
2015-01-02 13:00:00,15.93,15.94,15.92,15.93,52000.0,15.0946,15.1041,15.0852,15.0946,52000.0
2015-01-02 13:10:00,15.93,15.93,15.9,15.9,192000.0,15.0946,15.0946,15.0662,15.0662,192000.0
2015-01-02 13:20:00,15.91,15.94,15.86,15.86,488800.0,15.0757,15.1041,15.0283,15.0283,488800.0
2015-01-02 13:30:00,15.86,15.87,15.82,15.86,418400.0,15.0283,15.0378,14.9904,15.0283,418400.0
2015-01-02 13:40:00,15.86,15.87,15.84,15.86,355200.0,15.0283,15.0378,15.0094,15.0283,355200.0
2015-01-02 13:50:00,15.85,15.91,15.84,15.88,416000.0,15.0188,15.0757,15.0094,15.0473,416000.0
2015-01-02 14:00:00,15.9,15.94,15.88,15.93,220000.0,15.0662,15.1041,15.0473,15.0946,220000.0
2015-01-02 14:10:00,15.94,15.96,15.91,15.92,405600.0,15.1041,15.1231,15.0757,15.0852,405600.0
2015-01-02 14:20:00,15.92,15.98,15.91,15.94,274400.0,15.0852,15.142,15.0757,15.1041,274400.0
2015-01-02 14:30:00,15.94,15.98,15.92,15.97,304000.0,15.1041,15.142,15.0852,15.1325,304000.0
2015-01-02 14:40:00,15.97,15.99,15.95,15.98,389600.0,15.1325,15.1515,15.1136,15.142,389600.0
2015-01-02 14:50:00,15.98,16.0,15.95,15.95,119200.0,15.142,15.161,15.1136,15.1136,119200.0
2015-01-02 15:00:00,15.97,15.97,15.94,15.95,191200.0,15.1325,15.1325,15.1041,15.1136,191200.0
2015-01-02 15:10:00,15.95,15.95,15.89,15.93,163200.0,15.1136,15.1136,15.0567,15.0946,163200.0
2015-01-02 15:20:00,15.93,15.98,15.93,15.97,280000.0,15.0946,15.142,15.0946,15.1325,280000.0
2015-01-02 15:30:00,15.97,16.01,15.97,15.99,262400.0,15.1325,15.1704,15.1325,15.1515,262400.0
2015-01-02 15:40:00,15.99,16.07,15.99,16.07,1288000.0,15.1515,15.2273,15.1515,15.2273,1288000.0
2015-01-02 15:50:00,16.07,16.09,16.01,16.01,732800.0,15.2273,15.2462,15.1704,15.1704,732800.0
2015-01-05 09:30:00,15.82,15.85,15.75,15.75,1567200.0,14.9904,15.0188,14.9241,14.9241,1567200.0
2015-01-05 09:40:00,15.76,15.79,15.72,15.73,1445600.0,14.9336,14.962,14.8956,14.9051,1445600.0
2015-01-05 09:50:00,15.73,15.73,15.65,15.66,1710400.0,14.9051,14.9051,14.8293,14.8388,1710400.0
2015-01-05 10:00:00,15.65,15.72,15.62,15.67,1692000.0,14.8293,14.8956,14.8009,14.8483,1692000.0
2015-01-05 10:10:00,15.68,15.69,15.65,15.66,939200.0,14.8577,14.8672,14.8293,14.8388,939200.0
2015-01-05 10:20:00,15.66,15.71,15.64,15.67,940000.0,14.8388,14.8862,14.8198,14.8483,940000.0
2015-01-05 10:30:00,15.67,15.67,15.6,15.61,1384000.0,14.8483,14.8483,14.7819,14.7914,1384000.0
2015-01-05 10:40:00,15.61,15.64,15.56,15.64,1312000.0,14.7914,14.8198,14.744,14.8198,1312000.0
2015-01-05 10:50:00,15.63,15.65,15.6,15.6,980000.0,14.8104,14.8293,14.7819,14.7819,980000.0
2015-01-05 11:00:00,15.61,15.61,15.57,15.58,489600.0,14.7914,14.7914,14.7535,14.763,489600.0
2015-01-05 11:10:00,15.57,15.59,15.51,15.51,2408000.0,14.7535,14.7725,14.6967,14.6967,2408000.0
2015-01-05 11:20:00,15.52,15.56,15.52,15.52,1401600.0,14.7061,14.744,14.7061,14.7061,1401600.0
2015-01-05 11:30:00,15.53,15.56,15.51,15.54,765600.0,14.7156,14.744,14.6967,14.7251,765600.0
2015-01-05 11:40:00,15.55,15.62,15.55,15.6,593600.0,14.7346,14.8009,14.7346,14.7819,593600.0
2015-01-05 11:50:00,15.6,15.62,15.57,15.59,256800.0,14.7819,14.8009,14.7535,14.7725,256800.0
2015-01-05 12:00:00,15.59,15.6,15.56,15.56,172000.0,14.7725,14.7819,14.744,14.744,172000.0
2015-01-05 12:10:00,15.56,15.57,15.52,15.53,264000.0,14.744,14.7535,14.7061,14.7156,264000.0
2015-01-05 12:20:00,15.53,15.55,15.47,15.47,1825600.0,14.7156,14.7346,14.6588,14.6588,1825600.0
2015-01-05 12:30:00,15.47,15.5,15.44,15.5,1245600.0,14.6588,14.6872,14.6303,14.6872,1245600.0
2015-01-05 12:40:00,15.49,15.52,15.49,15.49,600000.0,14.6777,14.7061,14.6777,14.6777,600000.0
2015-01-05 12:50:00,15.49,15.49,15.43,15.46,641600.0,14.6777,14.6777,14.6209,14.6493,641600.0
2015-01-05 13:00:00,15.47,15.49,15.44,15.48,794400.0,14.6588,14.6777,14.6303,14.6682,794400.0
2015-01-05 13:10:00,15.47,15.47,15.42,15.42,737600.0,14.6588,14.6588,14.6114,14.6114,737600.0
2015-01-05 13:20:00,15.42,15.46,15.41,15.43,428800.0,14.6114,14.6493,14.6019,14.6209,428800.0
2015-01-05 13:30:00,15.44,15.5,15.43,15.47,741600.0,14.6303,14.6872,14.6209,14.6588,741600.0
2015-01-05 13:40:00,15.47,15.49,15.44,15.47,576000.0,14.6588,14.6777,14.6303,14.6588,576000.0
2015-01-05 13:50:00,15.48,15.51,15.46,15.48,341600.0,14.6682,14.6967,14.6493,14.6682,341600.0
2015-01-05 14:00:00,15.48,15.48,15.43,15.45,353600.0,14.6682,14.6682,14.6209,14.6398,353600.0
2015-01-05 14:10:00,15.45,15.47,15.42,15.43,776800.0,14.6398,14.6588,14.6114,14.6209,776800.0
2015-01-05 14:20:00,15.44,15.48,15.43,15.44,576000.0,14.6303,14.6682,14.6209,14.6303,576000.0
2015-01-05 14:30:00,15.44,15.45,15.4,15.42,1008000.0,14.6303,14.6398,14.5924,14.6114,1008000.0
2015-01-05 14:40:00,15.42,15.45,15.39,15.41,1348000.0,14.6114,14.6398,14.583,14.6019,1348000.0
2015-01-05 14:50:00,15.41,15.43,15.38,15.39,1031200.0,14.6019,14.6209,14.5735,14.583,1031200.0
2015-01-05 15:00:00,15.39,15.43,15.38,15.41,748800.0,14.583,14.6209,14.5735,14.6019,748800.0
2015-01-05 15:10:00,15.41,15.46,15.41,15.45,642400.0,14.6019,14.6493,14.6019,14.6398,642400.0
2015-01-05 15:20:00,15.45,15.47,15.42,15.44,551200.0,14.6398,14.6588,14.6114,14.6303,551200.0
2015-01-05 15:30:00,15.44,15.46,15.42,15.46,771200.0,14.6303,14.6493,14.6114,14.6493,771200.0
2015-01-05 15:40:00,15.46,15.5,15.45,15.48,1168000.0,14.6493,14.6872,14.6398,14.6682,1168000.0
2015-01-05 15:50:00,15.48,15.53,15.43,15.45,2276000.0,14.6682,14.7156,14.6209,14.6398,2276000.0
2015-01-06 09:30:00,15.5,15.54,15.46,15.47,1796000.0,14.6872,14.7251,14.6493,14.6588,1796000.0
2015-01-06 09:40:00,15.47,15.51,15.44,15.51,808000.0,14.6588,14.6967,14.6303,14.6967,808000.0
2015-01-06 09:50:00,15.51,15.53,15.48,15.48,612800.0,14.6967,14.7156,14.6682,14.6682,612800.0
2015-01-06 10:00:00,15.48,15.5,15.43,15.45,1569600.0,14.6682,14.6872,14.6209,14.6398,1569600.0
2015-01-06 10:10:00,15.45,15.56,15.45,15.55,1391200.0,14.6398,14.744,14.6398,14.7346,1391200.0
2015-01-06 10:20:00,15.55,15.59,15.55,15.57,638400.0,14.7346,14.7725,14.7346,14.7535,638400.0
2015-01-06 10:30:00,15.56,15.57,15.49,15.5,692800.0,14.744,14.7535,14.6777,14.6872,692800.0
2015-01-06 10:40:00,15.49,15.51,15.39,15.41,1551200.0,14.6777,14.6967,14.583,14.6019,1551200.0
2015-01-06 10:50:00,15.41,15.44,15.37,15.37,1051200.0,14.6019,14.6303,14.564,14.564,1051200.0
2015-01-06 11:00:00,15.37,15.37,15.29,15.35,2144000.0,14.564,14.564,14.4882,14.5451,2144000.0
2015-01-06 11:10:00,15.35,15.35,15.27,15.29,1503200.0,14.5451,14.5451,14.4692,14.4882,1503200.0
2015-01-06 11:20:00,15.29,15.3,15.24,15.27,1112000.0,14.4882,14.4977,14.4408,14.4692,1112000.0
2015-01-06 11:30:00,15.27,15.27,15.18,15.19,1430400.0,14.4692,14.4692,14.384,14.3934,1430400.0
2015-01-06 11:40:00,15.19,15.2,15.14,15.19,1316000.0,14.3934,14.4029,14.3461,14.3934,1316000.0
2015-01-06 11:50:00,15.19,15.2,15.15,15.17,1111200.0,14.3934,14.4029,14.3555,14.3745,1111200.0
2015-01-06 12:00:00,15.17,15.17,15.07,15.11,1680800.0,14.3745,14.3745,14.2797,14.3176,1680800.0
2015-01-06 12:10:00,15.11,15.14,15.08,15.09,1654400.0,14.3176,14.3461,14.2892,14.2987,1654400.0
2015-01-06 12:20:00,15.08,15.12,15.05,15.11,2065600.0,14.2892,14.3271,14.2608,14.3176,2065600.0
2015-01-06 12:30:00,15.1,15.19,15.09,15.18,1255200.0,14.3082,14.3934,14.2987,14.384,1255200.0
2015-01-06 12:40:00,15.18,15.2,15.12,15.15,1940000.0,14.384,14.4029,14.3271,14.3555,1940000.0
2015-01-06 12:50:00,15.15,15.2,15.15,15.19,855200.0,14.3555,14.4029,14.3555,14.3934,855200.0
2015-01-06 13:00:00,15.19,15.19,15.08,15.08,1029600.0,14.3934,14.3934,14.2892,14.2892,1029600.0
2015-01-06 13:10:00,15.08,15.11,15.03,15.04,1721600.0,14.2892,14.3176,14.2418,14.2513,1721600.0
2015-01-06 13:20:00,15.04,15.08,15.0,15.06,1896800.0,14.2513,14.2892,14.2134,14.2703,1896800.0
2015-01-06 13:30:00,15.05,15.1,15.03,15.09,1321600.0,14.2608,14.3082,14.2418,14.2987,1321600.0
2015-01-06 13:40:00,15.09,15.1,15.04,15.09,775200.0,14.2987,14.3082,14.2513,14.2987,775200.0
2015-01-06 13:50:00,15.09,15.15,15.07,15.15,1528000.0,14.2987,14.3555,14.2797,14.3555,1528000.0
2015-01-06 14:00:00,15.15,15.18,15.13,15.13,869600.0,14.3555,14.384,14.3366,14.3366,869600.0
2015-01-06 14:10:00,15.13,15.13,15.06,15.1,1707200.0,14.3366,14.3366,14.2703,14.3082,1707200.0
2015-01-06 14:20:00,15.11,15.19,15.11,15.18,1004000.0,14.3176,14.3934,14.3176,14.384,1004000.0
2015-01-06 14:30:00,15.18,15.22,15.16,15.22,1191200.0,14.384,14.4219,14.365,14.4219,1191200.0
2015-01-06 14:40:00,15.22,15.31,15.2,15.29,2914400.0,14.4219,14.5072,14.4029,14.4882,2914400.0
2015-01-06 14:50:00,15.29,15.32,15.24,15.27,1688800.0,14.4882,14.5166,14.4408,14.4692,1688800.0
2015-01-06 15:00:00,15.26,15.28,15.22,15.24,643200.0,14.4598,14.4787,14.4219,14.4408,643200.0
2015-01-06 15:10:00,15.24,15.32,15.22,15.31,852000.0,14.4408,14.5166,14.4219,14.5072,852000.0
2015-01-06 15:20:00,15.32,15.38,15.29,15.37,1912000.0,14.5166,14.5735,14.4882,14.564,1912000.0
2015-01-06 15:30:00,15.37,15.37,15.26,15.26,1704800.0,14.564,14.564,14.4598,14.4598,1704800.0
2015-01-06 15:40:00,15.26,15.33,15.24,15.29,1264800.0,14.4598,14.5261,14.4408,14.4882,1264800.0
2015-01-06 15:50:00,15.3,15.3,15.15,15.15,2771200.0,14.4977,14.4977,14.3555,14.3555,2771200.0
2015-01-07 09:30:00,15.39,15.44,15.35,15.4,2357600.0,14.583,14.6303,14.5451,14.5924,2357600.0
2015-01-07 09:40:00,15.4,15.44,15.39,15.42,1245600.0,14.5924,14.6303,14.583,14.6114,1245600.0
2015-01-07 09:50:00,15.43,15.48,15.41,15.48,1071200.0,14.6209,14.6682,14.6019,14.6682,1071200.0
2015-01-07 10:00:00,15.47,15.51,15.46,15.47,883200.0,14.6588,14.6967,14.6493,14.6588,883200.0
2015-01-07 10:10:00,15.48,15.48,15.43,15.46,517600.0,14.6682,14.6682,14.6209,14.6493,517600.0
2015-01-07 10:20:00,15.46,15.47,15.4,15.43,880000.0,14.6493,14.6588,14.5924,14.6209,880000.0
2015-01-07 10:30:00,15.43,15.43,15.36,15.37,1172800.0,14.6209,14.6209,14.5545,14.564,1172800.0
2015-01-07 10:40:00,15.37,15.43,15.33,15.43,1075200.0,14.564,14.6209,14.5261,14.6209,1075200.0
2015-01-07 10:50:00,15.42,15.46,15.41,15.42,875200.0,14.6114,14.6493,14.6019,14.6114,875200.0
2015-01-07 11:00:00,15.42,15.45,15.36,15.37,589600.0,14.6114,14.6398,14.5545,14.564,589600.0
2015-01-07 11:10:00,15.37,15.38,15.33,15.35,571200.0,14.564,14.5735,14.5261,14.5451,571200.0
2015-01-07 11:20:00,15.34,15.37,15.31,15.34,732800.0,14.5356,14.564,14.5072,14.5356,732800.0
2015-01-07 11:30:00,15.34,15.4,15.34,15.38,613600.0,14.5356,14.5924,14.5356,14.5735,613600.0
2015-01-07 11:40:00,15.38,15.43,15.37,15.43,642400.0,14.5735,14.6209,14.564,14.6209,642400.0
2015-01-07 11:50:00,15.44,15.52,15.42,15.51,1162400.0,14.6303,14.7061,14.6114,14.6967,1162400.0
2015-01-07 12:00:00,15.51,15.59,15.5,15.54,1556000.0,14.6967,14.7725,14.6872,14.7251,1556000.0
2015-01-07 12:10:00,15.54,15.54,15.48,15.53,948000.0,14.7251,14.7251,14.6682,14.7156,948000.0
2015-01-07 12:20:00,15.52,15.55,15.51,15.54,512800.0,14.7061,14.7346,14.6967,14.7251,512800.0
2015-01-07 12:30:00,15.55,15.56,15.5,15.53,424800.0,14.7346,14.744,14.6872,14.7156,424800.0
2015-01-07 12:40:00,15.52,15.53,15.5,15.51,264000.0,14.7061,14.7156,14.6872,14.6967,264000.0
2015-01-07 12:50:00,15.52,15.52,15.5,15.5,214400.0,14.7061,14.7061,14.6872,14.6872,214400.0
2015-01-07 13:00:00,15.5,15.53,15.47,15.47,627200.0,14.6872,14.7156,14.6588,14.6588,627200.0
2015-01-07 13:10:00,15.47,15.51,15.47,15.51,268000.0,14.6588,14.6967,14.6588,14.6967,268000.0
2015-01-07 13:20:00,15.5,15.5,15.44,15.44,520000.0,14.6872,14.6872,14.6303,14.6303,520000.0
2015-01-07 13:30:00,15.45,15.49,15.45,15.47,207200.0,14.6398,14.6777,14.6398,14.6588,207200.0
2015-01-07 13:40:00,15.47,15.53,15.47,15.53,245600.0,14.6588,14.7156,14.6588,14.7156,245600.0
2015-01-07 13:50:00,15.53,15.53,15.5,15.51,210400.0,14.7156,14.7156,14.6872,14.6967,210400.0
2015-01-07 14:00:00,15.51,15.55,15.46,15.54,1068800.0,14.6967,14.7346,14.6493,14.7251,1068800.0
2015-01-07 14:10:00,15.55,15.56,15.48,15.49,559200.0,14.7346,14.744,14.6682,14.6777,559200.0
2015-01-07 14:20:00,15.5,15.53,15.47,15.49,679200.0,14.6872,14.7156,14.6588,14.6777,679200.0
2015-01-07 14:30:00,15.49,15.55,15.49,15.52,480800.0,14.6777,14.7346,14.6777,14.7061,480800.0
2015-01-07 14:40:00,15.52,15.52,15.49,15.52,141600.0,14.7061,14.7061,14.6777,14.7061,141600.0
2015-01-07 14:50:00,15.5,15.5,15.44,15.46,568800.0,14.6872,14.6872,14.6303,14.6493,568800.0
2015-01-07 15:00:00,15.46,15.51,15.45,15.51,233600.0,14.6493,14.6967,14.6398,14.6967,233600.0
2015-01-07 15:10:00,15.5,15.51,15.44,15.49,543200.0,14.6872,14.6967,14.6303,14.6777,543200.0
2015-01-07 15:20:00,15.49,15.5,15.45,15.5,271200.0,14.6777,14.6872,14.6398,14.6872,271200.0
2015-01-07 15:30:00,15.49,15.5,15.47,15.49,386400.0,14.6777,14.6872,14.6588,14.6777,386400.0
2015-01-07 15:40:00,15.49,15.52,15.47,15.49,961600.0,14.6777,14.7061,14.6588,14.6777,961600.0
2015-01-07 15:50:00,15.5,15.53,15.49,15.53,1987200.0,14.6872,14.7156,14.6777,14.7156,1987200.0
2015-01-08 09:30:00,15.79,15.84,15.78,15.84,1737600.0,14.962,15.0094,14.9525,15.0094,1737600.0
2015-01-08 09:40:00,15.84,15.9,15.84,15.88,1520000.0,15.0094,15.0662,15.0094,15.0473,1520000.0
2015-01-08 09:50:00,15.89,15.91,15.87,15.91,931200.0,15.0567,15.0757,15.0378,15.0757,931200.0
2015-01-08 10:00:00,15.91,15.95,15.91,15.95,848000.0,15.0757,15.1136,15.0757,15.1136,848000.0
2015-01-08 10:10:00,15.94,15.97,15.94,15.95,1389600.0,15.1041,15.1325,15.1041,15.1136,1389600.0
2015-01-08 10:20:00,15.95,15.96,15.93,15.94,553600.0,15.1136,15.1231,15.0946,15.1041,553600.0
2015-01-08 10:30:00,15.95,15.96,15.93,15.95,2004800.0,15.1136,15.1231,15.0946,15.1136,2004800.0
2015-01-08 10:40:00,15.95,16.0,15.94,15.98,760000.0,15.1136,15.161,15.1041,15.142,760000.0
2015-01-08 10:50:00,15.98,16.01,15.96,16.01,712800.0,15.142,15.1704,15.1231,15.1704,712800.0
2015-01-08 11:00:00,16.01,16.06,16.01,16.03,1074400.0,15.1704,15.2178,15.1704,15.1894,1074400.0
2015-01-08 11:10:00,16.03,16.05,16.02,16.04,616800.0,15.1894,15.2083,15.1799,15.1989,616800.0
2015-01-08 11:20:00,16.05,16.05,16.01,16.01,617600.0,15.2083,15.2083,15.1704,15.1704,617600.0
2015-01-08 11:30:00,16.01,16.03,16.0,16.02,463200.0,15.1704,15.1894,15.161,15.1799,463200.0
2015-01-08 11:40:00,16.02,16.04,16.0,16.02,647200.0,15.1799,15.1989,15.161,15.1799,647200.0
2015-01-08 11:50:00,16.03,16.03,16.02,16.03,291200.0,15.1894,15.1894,15.1799,15.1894,291200.0
2015-01-08 12:00:00,16.03,16.03,16.0,16.01,227200.0,15.1894,15.1894,15.161,15.1704,227200.0
2015-01-08 12:10:00,16.01,16.01,15.97,15.99,897600.0,15.1704,15.1704,15.1325,15.1515,897600.0
2015-01-08 12:20:00,15.98,16.0,15.97,16.0,295200.0,15.142,15.161,15.1325,15.161,295200.0
2015-01-08 12:30:00,16.0,16.02,16.0,16.01,221600.0,15.161,15.1799,15.161,15.1704,221600.0
2015-01-08 12:40:00,16.01,16.04,16.01,16.02,373600.0,15.1704,15.1989,15.1704,15.1799,373600.0
2015-01-08 12:50:00,16.03,16.04,16.02,16.04,296000.0,15.1894,15.1989,15.1799,15.1989,296000.0
2015-01-08 13:00:00,16.04,16.07,16.02,16.07,910400.0,15.1989,15.2273,15.1799,15.2273,910400.0
2015-01-08 13:10:00,16.07,16.08,16.05,16.06,259200.0,15.2273,15.2368,15.2083,15.2178,259200.0
2015-01-08 13:20:00,16.06,16.08,16.05,16.06,390400.0,15.2178,15.2368,15.2083,15.2178,390400.0
2015-01-08 13:30:00,16.06,16.07,16.05,16.05,208800.0,15.2178,15.2273,15.2083,15.2083,208800.0
2015-01-08 13:40:00,16.05,16.05,16.03,16.04,245600.0,15.2083,15.2083,15.1894,15.1989,245600.0
2015-01-08 13:50:00,16.04,16.05,15.99,16.01,779200.0,15.1989,15.2083,15.1515,15.1704,779200.0
2015-01-08 14:00:00,16.0,16.02,15.99,16.02,358400.0,15.161,15.1799,15.1515,15.1799,358400.0
2015-01-08 14:10:00,16.02,16.02,15.99,16.01,231200.0,15.1799,15.1799,15.1515,15.1704,231200.0
2015-01-08 14:20:00,16.02,16.07,16.02,16.07,318400.0,15.1799,15.2273,15.1799,15.2273,318400.0
2015-01-08 14:30:00,16.07,16.1,16.07,16.1,986400.0,15.2273,15.2557,15.2273,15.2557,986400.0
2015-01-08 14:40:00,16.1,16.11,16.08,16.09,739200.0,15.2557,15.2652,15.2368,15.2462,739200.0
2015-01-08 14:50:00,16.08,16.1,16.08,16.08,348800.0,15.2368,15.2557,15.2368,15.2368,348800.0
2015-01-08 15:00:00,16.08,16.09,16.06,16.06,514400.0,15.2368,15.2462,15.2178,15.2178,514400.0
2015-01-08 15:10:00,16.06,16.09,16.06,16.09,404000.0,15.2178,15.2462,15.2178,15.2462,404000.0
2015-01-08 15:20:00,16.09,16.11,16.07,16.1,530400.0,15.2462,15.2652,15.2273,15.2557,530400.0
2015-01-08 15:30:00,16.09,16.1,16.06,16.07,727200.0,15.2462,15.2557,15.2178,15.2273,727200.0
2015-01-08 15:40:00,16.07,16.07,16.03,16.04,821600.0,15.2273,15.2273,15.1894,15.1989,821600.0
2015-01-08 15:50:00,16.05,16.08,16.04,16.08,1727200.0,15.2083,15.2368,15.1989,15.2368,1727200.0
2015-01-09 09:30:00,16.15,16.15,16.0,16.05,1995200.0,15.3031,15.3031,15.161,15.2083,1995200.0
2015-01-09 09:40:00,16.05,16.08,15.96,15.96,1519200.0,15.2083,15.2368,15.1231,15.1231,1519200.0
2015-01-09 09:50:00,15.96,16.0,15.91,15.94,1416000.0,15.1231,15.161,15.0757,15.1041,1416000.0
2015-01-09 10:00:00,15.93,15.99,15.93,15.99,1140000.0,15.0946,15.1515,15.0946,15.1515,1140000.0
2015-01-09 10:10:00,15.99,16.02,15.94,15.96,858400.0,15.1515,15.1799,15.1041,15.1231,858400.0
2015-01-09 10:20:00,15.96,15.97,15.88,15.89,1361600.0,15.1231,15.1325,15.0473,15.0567,1361600.0
2015-01-09 10:30:00,15.89,15.89,15.8,15.83,2570400.0,15.0567,15.0567,14.9715,14.9999,2570400.0
2015-01-09 10:40:00,15.82,15.85,15.77,15.82,1430400.0,14.9904,15.0188,14.943,14.9904,1430400.0
2015-01-09 10:50:00,15.82,15.88,15.82,15.85,796000.0,14.9904,15.0473,14.9904,15.0188,796000.0
2015-01-09 11:00:00,15.84,15.84,15.78,15.79,547200.0,15.0094,15.0094,14.9525,14.962,547200.0
2015-01-09 11:10:00,15.79,15.79,15.72,15.75,1452000.0,14.962,14.962,14.8956,14.9241,1452000.0
2015-01-09 11:20:00,15.75,15.76,15.7,15.75,1027200.0,14.9241,14.9336,14.8767,14.9241,1027200.0
2015-01-09 11:30:00,15.75,15.8,15.7,15.79,872800.0,14.9241,14.9715,14.8767,14.962,872800.0
2015-01-09 11:40:00,15.8,15.85,15.77,15.83,963200.0,14.9715,15.0188,14.943,14.9999,963200.0
2015-01-09 11:50:00,15.83,15.86,15.81,15.86,609600.0,14.9999,15.0283,14.9809,15.0283,609600.0
2015-01-09 12:00:00,15.86,15.9,15.85,15.9,673600.0,15.0283,15.0662,15.0188,15.0662,673600.0
2015-01-09 12:10:00,15.9,15.91,15.88,15.9,607200.0,15.0662,15.0757,15.0473,15.0662,607200.0
2015-01-09 12:20:00,15.9,15.9,15.83,15.85,675200.0,15.0662,15.0662,14.9999,15.0188,675200.0
2015-01-09 12:30:00,15.85,15.88,15.81,15.84,393600.0,15.0188,15.0473,14.9809,15.0094,393600.0
2015-01-09 12:40:00,15.85,15.86,15.83,15.85,142400.0,15.0188,15.0283,14.9999,15.0188,142400.0
2015-01-09 12:50:00,15.85,15.85,15.78,15.79,428000.0,15.0188,15.0188,14.9525,14.962,428000.0
2015-01-09 13:00:00,15.79,15.82,15.77,15.81,328000.0,14.962,14.9904,14.943,14.9809,328000.0
2015-01-09 13:10:00,15.81,15.88,15.81,15.87,379200.0,14.9809,15.0473,14.9809,15.0378,379200.0
2015-01-09 13:20:00,15.88,15.88,15.83,15.83,182400.0,15.0473,15.0473,14.9999,14.9999,182400.0
2015-01-09 13:30:00,15.83,15.88,15.83,15.85,172800.0,14.9999,15.0473,14.9999,15.0188,172800.0
2015-01-09 13:40:00,15.86,15.87,15.81,15.85,549600.0,15.0283,15.0378,14.9809,15.0188,549600.0
2015-01-09 13:50:00,15.85,15.88,15.83,15.85,674400.0,15.0188,15.0473,14.9999,15.0188,674400.0
2015-01-09 14:00:00,15.83,15.85,15.81,15.84,409600.0,14.9999,15.0188,14.9809,15.0094,409600.0
2015-01-09 14:10:00,15.84,15.85,15.82,15.84,114400.0,15.0094,15.0188,14.9904,15.0094,114400.0
2015-01-09 14:20:00,15.83,15.85,15.82,15.83,182400.0,14.9999,15.0188,14.9904,14.9999,182400.0
2015-01-09 14:30:00,15.83,15.87,15.8,15.87,735200.0,14.9999,15.0378,14.9715,15.0378,735200.0
2015-01-09 14:40:00,15.87,15.88,15.82,15.83,658400.0,15.0378,15.0473,14.9904,14.9999,658400.0
2015-01-09 14:50:00,15.83,15.86,15.83,15.86,324000.0,14.9999,15.0283,14.9999,15.0283,324000.0
2015-01-09 15:00:00,15.85,15.91,15.85,15.89,1012800.0,15.0188,15.0757,15.0188,15.0567,1012800.0
2015-01-09 15:10:00,15.9,15.95,15.9,15.92,1550400.0,15.0662,15.1136,15.0662,15.0852,1550400.0
2015-01-09 15:20:00,15.92,15.93,15.86,15.87,777600.0,15.0852,15.0946,15.0283,15.0378,777600.0
2015-01-09 15:30:00,15.87,15.88,15.83,15.86,662400.0,15.0378,15.0473,14.9999,15.0283,662400.0
2015-01-09 15:40:00,15.87,15.89,15.85,15.87,760800.0,15.0378,15.0567,15.0188,15.0378,760800.0
2015-01-09 15:50:00,15.86,15.86,15.8,15.81,2128800.0,15.0283,15.0283,14.9715,14.9809,2128800.0
2015-01-12 09:30:00,15.84,15.87,15.63,15.66,2892800.0,15.0094,15.0378,14.8104,14.8388,2892800.0
2015-01-12 09:40:00,15.65,15.65,15.55,15.56,2620000.0,14.8293,14.8293,14.7346,14.744,2620000.0
2015-01-12 09:50:00,15.55,15.58,15.48,15.53,1972800.0,14.7346,14.763,14.6682,14.7156,1972800.0
2015-01-12 10:00:00,15.52,15.54,15.46,15.53,1502400.0,14.7061,14.7251,14.6493,14.7156,1502400.0
2015-01-12 10:10:00,15.53,15.56,15.49,15.56,1018400.0,14.7156,14.744,14.6777,14.744,1018400.0
2015-01-12 10:20:00,15.56,15.58,15.5,15.51,976000.0,14.744,14.763,14.6872,14.6967,976000.0
2015-01-12 10:30:00,15.51,15.56,15.49,15.56,624000.0,14.6967,14.744,14.6777,14.744,624000.0
2015-01-12 10:40:00,15.55,15.6,15.54,15.59,644800.0,14.7346,14.7819,14.7251,14.7725,644800.0
2015-01-12 10:50:00,15.58,15.64,15.56,15.63,500800.0,14.763,14.8198,14.744,14.8104,500800.0
2015-01-12 11:00:00,15.64,15.66,15.63,15.63,488000.0,14.8198,14.8388,14.8104,14.8104,488000.0
2015-01-12 11:10:00,15.63,15.67,15.6,15.63,516800.0,14.8104,14.8483,14.7819,14.8104,516800.0
2015-01-12 11:20:00,15.64,15.66,15.61,15.62,256800.0,14.8198,14.8388,14.7914,14.8009,256800.0
2015-01-12 11:30:00,15.63,15.66,15.6,15.64,265600.0,14.8104,14.8388,14.7819,14.8198,265600.0
2015-01-12 11:40:00,15.64,15.64,15.57,15.58,286400.0,14.8198,14.8198,14.7535,14.763,286400.0
2015-01-12 11:50:00,15.58,15.59,15.55,15.58,411200.0,14.763,14.7725,14.7346,14.763,411200.0
2015-01-12 12:00:00,15.58,15.63,15.58,15.62,226400.0,14.763,14.8104,14.763,14.8009,226400.0
2015-01-12 12:10:00,15.61,15.63,15.57,15.6,253600.0,14.7914,14.8104,14.7535,14.7819,253600.0
2015-01-12 12:20:00,15.61,15.65,15.61,15.62,151200.0,14.7914,14.8293,14.7914,14.8009,151200.0
2015-01-12 12:30:00,15.62,15.65,15.61,15.63,180800.0,14.8009,14.8293,14.7914,14.8104,180800.0
2015-01-12 12:40:00,15.63,15.63,15.58,15.58,187200.0,14.8104,14.8104,14.763,14.763,187200.0
2015-01-12 12:50:00,15.58,15.59,15.55,15.56,176000.0,14.763,14.7725,14.7346,14.744,176000.0
2015-01-12 13:00:00,15.57,15.6,15.54,15.56,372000.0,14.7535,14.7819,14.7251,14.744,372000.0
2015-01-12 13:10:00,15.56,15.58,15.55,15.55,108000.0,14.744,14.763,14.7346,14.7346,108000.0
2015-01-12 13:20:00,15.55,15.55,15.51,15.51,273600.0,14.7346,14.7346,14.6967,14.6967,273600.0
2015-01-12 13:30:00,15.51,15.55,15.51,15.55,160800.0,14.6967,14.7346,14.6967,14.7346,160800.0
2015-01-12 13:40:00,15.55,15.59,15.55,15.58,108800.0,14.7346,14.7725,14.7346,14.763,108800.0
2015-01-12 13:50:00,15.59,15.59,15.56,15.57,81600.0,14.7725,14.7725,14.744,14.7535,81600.0
2015-01-12 14:00:00,15.57,15.59,15.56,15.57,41600.0,14.7535,14.7725,14.744,14.7535,41600.0
2015-01-12 14:10:00,15.58,15.6,15.55,15.55,148000.0,14.763,14.7819,14.7346,14.7346,148000.0
2015-01-12 14:20:00,15.54,15.55,15.5,15.52,241600.0,14.7251,14.7346,14.6872,14.7061,241600.0
2015-01-12 14:30:00,15.52,15.52,15.48,15.49,360800.0,14.7061,14.7061,14.6682,14.6777,360800.0
2015-01-12 14:40:00,15.48,15.51,15.48,15.51,576800.0,14.6682,14.6967,14.6682,14.6967,576800.0
2015-01-12 14:50:00,15.51,15.54,15.49,15.54,526400.0,14.6967,14.7251,14.6777,14.7251,526400.0
2015-01-12 15:00:00,15.54,15.56,15.52,15.53,508000.0,14.7251,14.744,14.7061,14.7156,508000.0
2015-01-12 15:10:00,15.53,15.58,15.53,15.56,413600.0,14.7156,14.763,14.7156,14.744,413600.0
2015-01-12 15:20:00,15.56,15.57,15.51,15.52,399200.0,14.744,14.7535,14.6967,14.7061,399200.0
2015-01-12 15:30:00,15.53,15.54,15.47,15.5,508800.0,14.7156,14.7251,14.6588,14.6872,508800.0
2015-01-12 15:40:00,15.51,15.63,15.51,15.6,960800.0,14.6967,14.8104,14.6967,14.7819,960800.0
2015-01-12 15:50:00,15.6,15.6,15.54,15.56,873600.0,14.7819,14.7819,14.7251,14.744,873600.0
2015-01-13 09:30:00,15.79,15.92,15.79,15.89,2572000.0,14.962,15.0852,14.962,15.0567,2572000.0
2015-01-13 09:40:00,15.89,15.97,15.89,15.95,2208800.0,15.0567,15.1325,15.0567,15.1136,2208800.0
2015-01-13 09:50:00,15.96,15.99,15.92,15.99,916800.0,15.1231,15.1515,15.0852,15.1515,916800.0
2015-01-13 10:00:00,15.98,16.0,15.94,15.95,516000.0,15.142,15.161,15.1041,15.1136,516000.0
2015-01-13 10:10:00,15.95,15.96,15.92,15.93,583200.0,15.1136,15.1231,15.0852,15.0946,583200.0
2015-01-13 10:20:00,15.92,15.94,15.92,15.92,372800.0,15.0852,15.1041,15.0852,15.0852,372800.0
2015-01-13 10:30:00,15.93,15.95,15.91,15.93,588800.0,15.0946,15.1136,15.0757,15.0946,588800.0
2015-01-13 10:40:00,15.93,15.96,15.93,15.95,327200.0,15.0946,15.1231,15.0946,15.1136,327200.0
2015-01-13 10:50:00,15.96,15.99,15.94,15.95,417600.0,15.1231,15.1515,15.1041,15.1136,417600.0
2015-01-13 11:00:00,15.95,15.95,15.92,15.92,550400.0,15.1136,15.1136,15.0852,15.0852,550400.0
2015-01-13 11:10:00,15.92,15.93,15.9,15.9,388800.0,15.0852,15.0946,15.0662,15.0662,388800.0
2015-01-13 11:20:00,15.9,15.91,15.87,15.91,868000.0,15.0662,15.0757,15.0378,15.0757,868000.0
2015-01-13 11:30:00,15.91,15.92,15.87,15.88,376800.0,15.0757,15.0852,15.0378,15.0473,376800.0
2015-01-13 11:40:00,15.88,15.9,15.85,15.9,822400.0,15.0473,15.0662,15.0188,15.0662,822400.0
2015-01-13 11:50:00,15.9,15.9,15.84,15.85,521600.0,15.0662,15.0662,15.0094,15.0188,521600.0
2015-01-13 12:00:00,15.85,15.86,15.81,15.82,617600.0,15.0188,15.0283,14.9809,14.9904,617600.0
2015-01-13 12:10:00,15.82,15.83,15.8,15.81,373600.0,14.9904,14.9999,14.9715,14.9809,373600.0
2015-01-13 12:20:00,15.81,15.81,15.73,15.76,881600.0,14.9809,14.9809,14.9051,14.9336,881600.0
2015-01-13 12:30:00,15.75,15.75,15.71,15.72,751200.0,14.9241,14.9241,14.8862,14.8956,751200.0
2015-01-13 12:40:00,15.72,15.74,15.69,15.74,908000.0,14.8956,14.9146,14.8672,14.9146,908000.0
2015-01-13 12:50:00,15.74,15.76,15.72,15.74,395200.0,14.9146,14.9336,14.8956,14.9146,395200.0
2015-01-13 13:00:00,15.75,15.77,15.75,15.75,788000.0,14.9241,14.943,14.9241,14.9241,788000.0
2015-01-13 13:10:00,15.75,15.76,15.73,15.73,91200.0,14.9241,14.9336,14.9051,14.9051,91200.0
2015-01-13 13:20:00,15.72,15.72,15.57,15.59,1535200.0,14.8956,14.8956,14.7535,14.7725,1535200.0
2015-01-13 13:30:00,15.59,15.59,15.5,15.5,1315200.0,14.7725,14.7725,14.6872,14.6872,1315200.0
2015-01-13 13:40:00,15.5,15.53,15.48,15.5,1258400.0,14.6872,14.7156,14.6682,14.6872,1258400.0
2015-01-13 13:50:00,15.5,15.51,15.33,15.4,2425600.0,14.6872,14.6967,14.5261,14.5924,2425600.0
2015-01-13 14:00:00,15.4,15.4,15.29,15.32,1933600.0,14.5924,14.5924,14.4882,14.5166,1933600.0
2015-01-13 14:10:00,15.32,15.34,15.24,15.3,3288000.0,14.5166,14.5356,14.4408,14.4977,3288000.0
2015-01-13 14:20:00,15.3,15.38,15.29,15.37,2393600.0,14.4977,14.5735,14.4882,14.564,2393600.0
2015-01-13 14:30:00,15.37,15.43,15.37,15.41,3790400.0,14.564,14.6209,14.564,14.6019,3790400.0
2015-01-13 14:40:00,15.41,15.43,15.38,15.39,1168800.0,14.6019,14.6209,14.5735,14.583,1168800.0
2015-01-13 14:50:00,15.4,15.44,15.29,15.3,1079200.0,14.5924,14.6303,14.4882,14.4977,1079200.0
2015-01-13 15:00:00,15.3,15.33,15.27,15.28,1578400.0,14.4977,14.5261,14.4692,14.4787,1578400.0
2015-01-13 15:10:00,15.27,15.42,15.27,15.39,1520800.0,14.4692,14.6114,14.4692,14.583,1520800.0
2015-01-13 15:20:00,15.4,15.42,15.35,15.35,1099200.0,14.5924,14.6114,14.5451,14.5451,1099200.0
2015-01-13 15:30:00,15.35,15.55,15.35,15.54,2759200.0,14.5451,14.7346,14.5451,14.7251,2759200.0
2015-01-13 15:40:00,15.54,15.57,15.46,15.46,1512800.0,14.7251,14.7535,14.6493,14.6493,1512800.0
2015-01-13 15:50:00,15.46,15.47,15.41,15.47,1788800.0,14.6493,14.6588,14.6019,14.6588,1788800.0
2015-01-14 09:30:00,15.11,15.22,15.07,15.16,3608000.0,14.3176,14.4219,14.2797,14.365,3608000.0
2015-01-14 09:40:00,15.16,15.21,15.13,15.21,1220800.0,14.365,14.4124,14.3366,14.4124,1220800.0
2015-01-14 09:50:00,15.21,15.21,15.16,15.18,903200.0,14.4124,14.4124,14.365,14.384,903200.0
2015-01-14 10:00:00,15.17,15.3,15.17,15.3,3385600.0,14.3745,14.4977,14.3745,14.4977,3385600.0
2015-01-14 10:10:00,15.3,15.33,15.25,15.25,1015200.0,14.4977,14.5261,14.4503,14.4503,1015200.0
2015-01-14 10:20:00,15.25,15.29,15.24,15.29,991200.0,14.4503,14.4882,14.4408,14.4882,991200.0
2015-01-14 10:30:00,15.28,15.28,15.18,15.18,1764800.0,14.4787,14.4787,14.384,14.384,1764800.0
2015-01-14 10:40:00,15.18,15.27,15.17,15.24,1227200.0,14.384,14.4692,14.3745,14.4408,1227200.0
2015-01-14 10:50:00,15.24,15.27,15.2,15.24,684800.0,14.4408,14.4692,14.4029,14.4408,684800.0
2015-01-14 11:00:00,15.24,15.25,15.12,15.15,1147200.0,14.4408,14.4503,14.3271,14.3555,1147200.0
2015-01-14 11:10:00,15.15,15.17,15.11,15.11,678400.0,14.3555,14.3745,14.3176,14.3176,678400.0
2015-01-14 11:20:00,15.11,15.16,15.11,15.13,654400.0,14.3176,14.365,14.3176,14.3366,654400.0
2015-01-14 11:30:00,15.13,15.18,15.1,15.18,762400.0,14.3366,14.384,14.3082,14.384,762400.0
2015-01-14 11:40:00,15.18,15.21,15.17,15.18,827200.0,14.384,14.4124,14.3745,14.384,827200.0
2015-01-14 11:50:00,15.19,15.21,15.12,15.12,747200.0,14.3934,14.4124,14.3271,14.3271,747200.0
2015-01-14 12:00:00,15.12,15.15,15.09,15.1,458400.0,14.3271,14.3555,14.2987,14.3082,458400.0
2015-01-14 12:10:00,15.1,15.1,15.06,15.07,648000.0,14.3082,14.3082,14.2703,14.2797,648000.0
2015-01-14 12:20:00,15.07,15.12,15.06,15.11,533600.0,14.2797,14.3271,14.2703,14.3176,533600.0
2015-01-14 12:30:00,15.1,15.14,15.09,15.13,420800.0,14.3082,14.3461,14.2987,14.3366,420800.0
2015-01-14 12:40:00,15.13,15.15,15.08,15.09,800000.0,14.3366,14.3555,14.2892,14.2987,800000.0
2015-01-14 12:50:00,15.09,15.11,15.05,15.1,447200.0,14.2987,14.3176,14.2608,14.3082,447200.0
2015-01-14 13:00:00,15.1,15.13,15.06,15.07,460800.0,14.3082,14.3366,14.2703,14.2797,460800.0
2015-01-14 13:10:00,15.07,15.08,15.03,15.07,416800.0,14.2797,14.2892,14.2418,14.2797,416800.0
2015-01-14 13:20:00,15.07,15.07,15.03,15.04,437600.0,14.2797,14.2797,14.2418,14.2513,437600.0
2015-01-14 13:30:00,15.04,15.05,15.0,15.01,629600.0,14.2513,14.2608,14.2134,14.2229,629600.0
2015-01-14 13:40:00,15.01,15.01,14.94,15.0,1609600.0,14.2229,14.2229,14.1566,14.2134,1609600.0
2015-01-14 13:50:00,15.0,15.02,14.96,15.01,371200.0,14.2134,14.2324,14.1755,14.2229,371200.0
2015-01-14 14:00:00,15.01,15.06,15.0,15.04,904800.0,14.2229,14.2703,14.2134,14.2513,904800.0
2015-01-14 14:10:00,15.03,15.18,15.02,15.18,2167200.0,14.2418,14.384,14.2324,14.384,2167200.0
2015-01-14 14:20:00,15.18,15.21,15.13,15.21,872000.0,14.384,14.4124,14.3366,14.4124,872000.0
2015-01-14 14:30:00,15.2,15.27,15.18,15.21,1204000.0,14.4029,14.4692,14.384,14.4124,1204000.0
2015-01-14 14:40:00,15.2,15.24,15.16,15.16,838400.0,14.4029,14.4408,14.365,14.365,838400.0
2015-01-14 14:50:00,15.16,15.16,15.11,15.12,1173600.0,14.365,14.365,14.3176,14.3271,1173600.0
2015-01-14 15:00:00,15.12,15.21,15.12,15.18,1410400.0,14.3271,14.4124,14.3271,14.384,1410400.0
2015-01-14 15:10:00,15.18,15.3,15.13,15.28,2013600.0,14.384,14.4977,14.3366,14.4787,2013600.0
2015-01-14 15:20:00,15.27,15.32,15.22,15.28,1473600.0,14.4692,14.5166,14.4219,14.4787,1473600.0
2015-01-14 15:30:00,15.28,15.31,15.2,15.25,1100800.0,14.4787,14.5072,14.4029,14.4503,1100800.0
2015-01-14 15:40:00,15.24,15.32,15.24,15.29,1876800.0,14.4408,14.5166,14.4408,14.4882,1876800.0
2015-01-14 15:50:00,15.29,15.31,15.26,15.3,2276000.0,14.4882,14.5072,14.4598,14.4977,2276000.0
2015-01-15 09:30:00,15.4,15.46,15.23,15.26,2408000.0,14.5924,14.6493,14.4313,14.4598,2408000.0
2015-01-15 09:40:00,15.26,15.28,15.14,15.15,1926400.0,14.4598,14.4787,14.3461,14.3555,1926400.0
2015-01-15 09:50:00,15.14,15.22,15.1,15.16,1397600.0,14.3461,14.4219,14.3082,14.365,1397600.0
2015-01-15 10:00:00,15.14,15.21,15.1,15.18,990400.0,14.3461,14.4124,14.3082,14.384,990400.0
2015-01-15 10:10:00,15.18,15.27,15.14,15.26,1039200.0,14.384,14.4692,14.3461,14.4598,1039200.0
2015-01-15 10:20:00,15.26,15.3,15.24,15.29,1420000.0,14.4598,14.4977,14.4408,14.4882,1420000.0
2015-01-15 10:30:00,15.3,15.38,15.3,15.31,1103200.0,14.4977,14.5735,14.4977,14.5072,1103200.0
2015-01-15 10:40:00,15.31,15.31,15.25,15.26,696000.0,14.5072,14.5072,14.4503,14.4598,696000.0
2015-01-15 10:50:00,15.26,15.28,15.2,15.21,643200.0,14.4598,14.4787,14.4029,14.4124,643200.0
2015-01-15 11:00:00,15.21,15.24,15.16,15.19,813600.0,14.4124,14.4408,14.365,14.3934,813600.0
2015-01-15 11:10:00,15.19,15.23,15.15,15.17,504000.0,14.3934,14.4313,14.3555,14.3745,504000.0
2015-01-15 11:20:00,15.17,15.17,15.11,15.12,805600.0,14.3745,14.3745,14.3176,14.3271,805600.0
2015-01-15 11:30:00,15.12,15.18,15.08,15.11,1355200.0,14.3271,14.384,14.2892,14.3176,1355200.0
2015-01-15 11:40:00,15.11,15.22,15.1,15.19,1380800.0,14.3176,14.4219,14.3082,14.3934,1380800.0
2015-01-15 11:50:00,15.19,15.19,15.14,15.14,497600.0,14.3934,14.3934,14.3461,14.3461,497600.0
2015-01-15 12:00:00,15.15,15.18,15.13,15.16,489600.0,14.3555,14.384,14.3366,14.365,489600.0
2015-01-15 12:10:00,15.16,15.19,15.1,15.11,385600.0,14.365,14.3934,14.3082,14.3176,385600.0
2015-01-15 12:20:00,15.1,15.15,15.1,15.13,354400.0,14.3082,14.3555,14.3082,14.3366,354400.0
2015-01-15 12:30:00,15.12,15.13,15.06,15.08,901600.0,14.3271,14.3366,14.2703,14.2892,901600.0
2015-01-15 12:40:00,15.08,15.09,15.0,15.03,1128800.0,14.2892,14.2987,14.2134,14.2418,1128800.0
2015-01-15 12:50:00,15.03,15.08,15.02,15.06,518400.0,14.2418,14.2892,14.2324,14.2703,518400.0
2015-01-15 13:00:00,15.06,15.14,15.05,15.11,780000.0,14.2703,14.3461,14.2608,14.3176,780000.0
2015-01-15 13:10:00,15.11,15.16,15.1,15.14,589600.0,14.3176,14.365,14.3082,14.3461,589600.0
2015-01-15 13:20:00,15.13,15.14,15.05,15.06,525600.0,14.3366,14.3461,14.2608,14.2703,525600.0
2015-01-15 13:30:00,15.06,15.08,15.03,15.03,359200.0,14.2703,14.2892,14.2418,14.2418,359200.0
2015-01-15 13:40:00,15.03,15.06,15.02,15.06,465600.0,14.2418,14.2703,14.2324,14.2703,465600.0
2015-01-15 13:50:00,15.06,15.13,15.06,15.08,617600.0,14.2703,14.3366,14.2703,14.2892,617600.0
2015-01-15 14:00:00,15.08,15.12,15.05,15.11,391200.0,14.2892,14.3271,14.2608,14.3176,391200.0
2015-01-15 14:10:00,15.11,15.14,15.08,15.12,540800.0,14.3176,14.3461,14.2892,14.3271,540800.0
2015-01-15 14:20:00,15.12,15.12,15.08,15.1,635200.0,14.3271,14.3271,14.2892,14.3082,635200.0
2015-01-15 14:30:00,15.09,15.15,15.07,15.12,686400.0,14.2987,14.3555,14.2797,14.3271,686400.0
2015-01-15 14:40:00,15.13,15.15,15.11,15.12,373600.0,14.3366,14.3555,14.3176,14.3271,373600.0
2015-01-15 14:50:00,15.11,15.2,15.1,15.17,1229600.0,14.3176,14.4029,14.3082,14.3745,1229600.0
2015-01-15 15:00:00,15.16,15.19,15.12,15.13,687200.0,14.365,14.3934,14.3271,14.3366,687200.0
2015-01-15 15:10:00,15.13,15.13,15.05,15.09,1039200.0,14.3366,14.3366,14.2608,14.2987,1039200.0
2015-01-15 15:20:00,15.09,15.14,15.06,15.13,649600.0,14.2987,14.3461,14.2703,14.3366,649600.0
2015-01-15 15:30:00,15.12,15.16,15.09,15.1,700800.0,14.3271,14.365,14.2987,14.3082,700800.0
2015-01-15 15:40:00,15.1,15.13,15.07,15.09,880000.0,14.3082,14.3366,14.2797,14.2987,880000.0
2015-01-15 15:50:00,15.08,15.08,14.99,15.01,3012800.0,14.2892,14.2892,14.2039,14.2229,3012800.0
2015-01-16 09:30:00,14.97,15.12,14.97,15.09,2939200.0,14.185,14.3271,14.185,14.2987,2939200.0
2015-01-16 09:40:00,15.09,15.13,15.04,15.08,1376000.0,14.2987,14.3366,14.2513,14.2892,1376000.0
2015-01-16 09:50:00,15.08,15.09,14.99,15.0,1004000.0,14.2892,14.2987,14.2039,14.2134,1004000.0
2015-01-16 10:00:00,15.0,15.1,14.97,14.98,2115200.0,14.2134,14.3082,14.185,14.1945,2115200.0
2015-01-16 10:10:00,14.99,15.03,14.94,15.03,1075200.0,14.2039,14.2418,14.1566,14.2418,1075200.0
2015-01-16 10:20:00,15.01,15.11,14.99,15.07,1848000.0,14.2229,14.3176,14.2039,14.2797,1848000.0
2015-01-16 10:30:00,15.08,15.15,15.07,15.09,1315200.0,14.2892,14.3555,14.2797,14.2987,1315200.0
2015-01-16 10:40:00,15.1,15.12,15.06,15.07,739200.0,14.3082,14.3271,14.2703,14.2797,739200.0
2015-01-16 10:50:00,15.07,15.21,15.07,15.19,1681600.0,14.2797,14.4124,14.2797,14.3934,1681600.0
2015-01-16 11:00:00,15.19,15.22,15.16,15.19,885600.0,14.3934,14.4219,14.365,14.3934,885600.0
2015-01-16 11:10:00,15.19,15.21,15.14,15.17,583200.0,14.3934,14.4124,14.3461,14.3745,583200.0
2015-01-16 11:20:00,15.17,15.18,15.11,15.13,687200.0,14.3745,14.384,14.3176,14.3366,687200.0
2015-01-16 11:30:00,15.13,15.19,15.13,15.18,679200.0,14.3366,14.3934,14.3366,14.384,679200.0
2015-01-16 11:40:00,15.19,15.21,15.15,15.15,712000.0,14.3934,14.4124,14.3555,14.3555,712000.0
2015-01-16 11:50:00,15.15,15.15,15.12,15.14,761600.0,14.3555,14.3555,14.3271,14.3461,761600.0
2015-01-16 12:00:00,15.14,15.19,15.13,15.13,736000.0,14.3461,14.3934,14.3366,14.3366,736000.0
2015-01-16 12:10:00,15.14,15.17,15.13,15.16,519200.0,14.3461,14.3745,14.3366,14.365,519200.0
2015-01-16 12:20:00,15.15,15.19,15.14,15.18,438400.0,14.3555,14.3934,14.3461,14.384,438400.0
2015-01-16 12:30:00,15.17,15.19,15.17,15.19,308000.0,14.3745,14.3934,14.3745,14.3934,308000.0
2015-01-16 12:40:00,15.19,15.25,15.19,15.24,986400.0,14.3934,14.4503,14.3934,14.4408,986400.0
2015-01-16 12:50:00,15.25,15.3,15.25,15.26,754400.0,14.4503,14.4977,14.4503,14.4598,754400.0
2015-01-16 13:00:00,15.27,15.27,15.22,15.26,869600.0,14.4692,14.4692,14.4219,14.4598,869600.0
2015-01-16 13:10:00,15.26,15.26,15.22,15.22,245600.0,14.4598,14.4598,14.4219,14.4219,245600.0
2015-01-16 13:20:00,15.21,15.23,15.17,15.2,588000.0,14.4124,14.4313,14.3745,14.4029,588000.0
2015-01-16 13:30:00,15.2,15.24,15.19,15.24,288000.0,14.4029,14.4408,14.3934,14.4408,288000.0
2015-01-16 13:40:00,15.24,15.25,15.22,15.25,293600.0,14.4408,14.4503,14.4219,14.4503,293600.0
2015-01-16 13:50:00,15.26,15.27,15.24,15.27,160800.0,14.4598,14.4692,14.4408,14.4692,160800.0
2015-01-16 14:00:00,15.27,15.28,15.25,15.25,233600.0,14.4692,14.4787,14.4503,14.4503,233600.0
2015-01-16 14:10:00,15.25,15.26,15.23,15.24,265600.0,14.4503,14.4598,14.4313,14.4408,265600.0
2015-01-16 14:20:00,15.24,15.26,15.23,15.24,192800.0,14.4408,14.4598,14.4313,14.4408,192800.0
2015-01-16 14:30:00,15.24,15.24,15.21,15.22,216000.0,14.4408,14.4408,14.4124,14.4219,216000.0
2015-01-16 14:40:00,15.21,15.25,15.21,15.23,160800.0,14.4124,14.4503,14.4124,14.4313,160800.0
2015-01-16 14:50:00,15.23,15.27,15.23,15.27,564000.0,14.4313,14.4692,14.4313,14.4692,564000.0
2015-01-16 15:00:00,15.27,15.27,15.24,15.26,244800.0,14.4692,14.4692,14.4408,14.4598,244800.0
2015-01-16 15:10:00,15.24,15.27,15.23,15.26,314400.0,14.4408,14.4692,14.4313,14.4598,314400.0
2015-01-16 15:20:00,15.26,15.3,15.26,15.28,330400.0,14.4598,14.4977,14.4598,14.4787,330400.0
2015-01-16 15:30:00,15.28,15.36,15.28,15.36,1048800.0,14.4787,14.5545,14.4787,14.5545,1048800.0
2015-01-16 15:40:00,15.37,15.41,15.35,15.39,1041600.0,14.564,14.6019,14.5451,14.583,1041600.0
2015-01-16 15:50:00,15.4,15.43,15.39,15.39,1994400.0,14.5924,14.6209,14.583,14.583,1994400.0
2015-01-20 09:30:00,15.51,15.56,15.45,15.45,3025600.0,14.6967,14.744,14.6398,14.6398,3025600.0
2015-01-20 09:40:00,15.44,15.45,15.32,15.32,1946400.0,14.6303,14.6398,14.5166,14.5166,1946400.0
2015-01-20 09:50:00,15.32,15.32,15.27,15.31,1209600.0,14.5166,14.5166,14.4692,14.5072,1209600.0
2015-01-20 10:00:00,15.31,15.37,15.27,15.36,1048000.0,14.5072,14.564,14.4692,14.5545,1048000.0
2015-01-20 10:10:00,15.36,15.37,15.28,15.3,1094400.0,14.5545,14.564,14.4787,14.4977,1094400.0
2015-01-20 10:20:00,15.3,15.39,15.3,15.37,1187200.0,14.4977,14.583,14.4977,14.564,1187200.0
2015-01-20 10:30:00,15.37,15.39,15.29,15.29,853600.0,14.564,14.583,14.4882,14.4882,853600.0
2015-01-20 10:40:00,15.29,15.31,15.23,15.31,1295200.0,14.4882,14.5072,14.4313,14.5072,1295200.0
2015-01-20 10:50:00,15.3,15.31,15.25,15.27,633600.0,14.4977,14.5072,14.4503,14.4692,633600.0
2015-01-20 11:00:00,15.28,15.31,15.23,15.3,883200.0,14.4787,14.5072,14.4313,14.4977,883200.0
2015-01-20 11:10:00,15.3,15.3,15.26,15.29,683200.0,14.4977,14.4977,14.4598,14.4882,683200.0
2015-01-20 11:20:00,15.3,15.32,15.27,15.31,1031200.0,14.4977,14.5166,14.4692,14.5072,1031200.0
2015-01-20 11:30:00,15.3,15.32,15.27,15.29,785600.0,14.4977,14.5166,14.4692,14.4882,785600.0
2015-01-20 11:40:00,15.28,15.28,15.18,15.2,846400.0,14.4787,14.4787,14.384,14.4029,846400.0
2015-01-20 11:50:00,15.2,15.23,15.18,15.22,606400.0,14.4029,14.4313,14.384,14.4219,606400.0
2015-01-20 12:00:00,15.22,15.26,15.2,15.25,178400.0,14.4219,14.4598,14.4029,14.4503,178400.0
2015-01-20 12:10:00,15.25,15.27,15.23,15.26,280800.0,14.4503,14.4692,14.4313,14.4598,280800.0
2015-01-20 12:20:00,15.25,15.28,15.25,15.27,198400.0,14.4503,14.4787,14.4503,14.4692,198400.0
2015-01-20 12:30:00,15.28,15.28,15.24,15.27,421600.0,14.4787,14.4787,14.4408,14.4692,421600.0
2015-01-20 12:40:00,15.27,15.31,15.27,15.3,564000.0,14.4692,14.5072,14.4692,14.4977,564000.0
2015-01-20 12:50:00,15.3,15.31,15.27,15.29,204000.0,14.4977,14.5072,14.4692,14.4882,204000.0
2015-01-20 13:00:00,15.29,15.31,15.25,15.25,316800.0,14.4882,14.5072,14.4503,14.4503,316800.0
2015-01-20 13:10:00,15.24,15.29,15.24,15.29,335200.0,14.4408,14.4882,14.4408,14.4882,335200.0
2015-01-20 13:20:00,15.3,15.36,15.3,15.35,1454400.0,14.4977,14.5545,14.4977,14.5451,1454400.0
2015-01-20 13:30:00,15.35,15.37,15.34,15.35,500800.0,14.5451,14.564,14.5356,14.5451,500800.0
2015-01-20 13:40:00,15.34,15.35,15.31,15.34,557600.0,14.5356,14.5451,14.5072,14.5356,557600.0
2015-01-20 13:50:00,15.34,15.34,15.32,15.33,205600.0,14.5356,14.5356,14.5166,14.5261,205600.0
2015-01-20 14:00:00,15.33,15.38,15.33,15.38,700000.0,14.5261,14.5735,14.5261,14.5735,700000.0
2015-01-20 14:10:00,15.38,15.38,15.35,15.36,435200.0,14.5735,14.5735,14.5451,14.5545,435200.0
2015-01-20 14:20:00,15.36,15.37,15.33,15.35,335200.0,14.5545,14.564,14.5261,14.5451,335200.0
2015-01-20 14:30:00,15.35,15.44,15.35,15.43,1206400.0,14.5451,14.6303,14.5451,14.6209,1206400.0
2015-01-20 14:40:00,15.43,15.48,15.43,15.47,1064800.0,14.6209,14.6682,14.6209,14.6588,1064800.0
2015-01-20 14:50:00,15.47,15.48,15.45,15.48,466400.0,14.6588,14.6682,14.6398,14.6682,466400.0
2015-01-20 15:00:00,15.48,15.49,15.46,15.49,1066400.0,14.6682,14.6777,14.6493,14.6777,1066400.0
2015-01-20 15:10:00,15.49,15.51,15.47,15.5,932000.0,14.6777,14.6967,14.6588,14.6872,932000.0
2015-01-20 15:20:00,15.5,15.51,15.47,15.48,295200.0,14.6872,14.6967,14.6588,14.6682,295200.0
2015-01-20 15:30:00,15.49,15.49,15.43,15.45,784800.0,14.6777,14.6777,14.6209,14.6398,784800.0
2015-01-20 15:40:00,15.45,15.49,15.45,15.47,779200.0,14.6398,14.6777,14.6398,14.6588,779200.0
2015-01-20 15:50:00,15.46,15.47,15.42,15.46,1303200.0,14.6493,14.6588,14.6114,14.6493,1303200.0
2015-01-21 09:30:00,15.38,15.52,15.3,15.51,2337600.0,14.5735,14.7061,14.4977,14.6967,2337600.0
2015-01-21 09:40:00,15.52,15.58,15.4,15.42,2426400.0,14.7061,14.763,14.5924,14.6114,2426400.0
2015-01-21 09:50:00,15.43,15.51,15.43,15.48,981600.0,14.6209,14.6967,14.6209,14.6682,981600.0
2015-01-21 10:00:00,15.49,15.53,15.44,15.45,1172800.0,14.6777,14.7156,14.6303,14.6398,1172800.0
2015-01-21 10:10:00,15.45,15.54,15.42,15.54,1485600.0,14.6398,14.7251,14.6114,14.7251,1485600.0
2015-01-21 10:20:00,15.53,15.55,15.49,15.53,1404000.0,14.7156,14.7346,14.6777,14.7156,1404000.0
2015-01-21 10:30:00,15.54,15.56,15.5,15.51,1677600.0,14.7251,14.744,14.6872,14.6967,1677600.0
2015-01-21 10:40:00,15.51,15.63,15.51,15.63,1353600.0,14.6967,14.8104,14.6967,14.8104,1353600.0
2015-01-21 10:50:00,15.62,15.69,15.61,15.67,2782400.0,14.8009,14.8672,14.7914,14.8483,2782400.0
2015-01-21 11:00:00,15.67,15.71,15.63,15.64,940000.0,14.8483,14.8862,14.8104,14.8198,940000.0
2015-01-21 11:10:00,15.64,15.66,15.62,15.63,712800.0,14.8198,14.8388,14.8009,14.8104,712800.0
2015-01-21 11:20:00,15.63,15.63,15.6,15.63,680000.0,14.8104,14.8104,14.7819,14.8104,680000.0
2015-01-21 11:30:00,15.63,15.65,15.6,15.61,704800.0,14.8104,14.8293,14.7819,14.7914,704800.0
2015-01-21 11:40:00,15.61,15.64,15.6,15.64,648800.0,14.7914,14.8198,14.7819,14.8198,648800.0
2015-01-21 11:50:00,15.64,15.67,15.64,15.65,478400.0,14.8198,14.8483,14.8198,14.8293,478400.0
2015-01-21 12:00:00,15.64,15.67,15.62,15.63,563200.0,14.8198,14.8483,14.8009,14.8104,563200.0
2015-01-21 12:10:00,15.63,15.67,15.63,15.65,716800.0,14.8104,14.8483,14.8104,14.8293,716800.0
2015-01-21 12:20:00,15.65,15.67,15.64,15.66,254400.0,14.8293,14.8483,14.8198,14.8388,254400.0
2015-01-21 12:30:00,15.67,15.68,15.61,15.62,460800.0,14.8483,14.8577,14.7914,14.8009,460800.0
2015-01-21 12:40:00,15.62,15.65,15.62,15.64,223200.0,14.8009,14.8293,14.8009,14.8198,223200.0
2015-01-21 12:50:00,15.64,15.64,15.56,15.59,928800.0,14.8198,14.8198,14.744,14.7725,928800.0
2015-01-21 13:00:00,15.58,15.62,15.57,15.61,629600.0,14.763,14.8009,14.7535,14.7914,629600.0
2015-01-21 13:10:00,15.61,15.61,15.58,15.61,282400.0,14.7914,14.7914,14.763,14.7914,282400.0
2015-01-21 13:20:00,15.61,15.62,15.54,15.54,270400.0,14.7914,14.8009,14.7251,14.7251,270400.0
2015-01-21 13:30:00,15.54,15.54,15.5,15.54,368000.0,14.7251,14.7251,14.6872,14.7251,368000.0
2015-01-21 13:40:00,15.53,15.55,15.53,15.53,346400.0,14.7156,14.7346,14.7156,14.7156,346400.0
2015-01-21 13:50:00,15.54,15.55,15.49,15.49,284000.0,14.7251,14.7346,14.6777,14.6777,284000.0
2015-01-21 14:00:00,15.48,15.5,15.46,15.49,389600.0,14.6682,14.6872,14.6493,14.6777,389600.0
2015-01-21 14:10:00,15.48,15.53,15.46,15.51,392800.0,14.6682,14.7156,14.6493,14.6967,392800.0
2015-01-21 14:20:00,15.51,15.55,15.51,15.52,539200.0,14.6967,14.7346,14.6967,14.7061,539200.0
2015-01-21 14:30:00,15.53,15.54,15.5,15.51,297600.0,14.7156,14.7251,14.6872,14.6967,297600.0
2015-01-21 14:40:00,15.5,15.58,15.49,15.58,1104000.0,14.6872,14.763,14.6777,14.763,1104000.0
2015-01-21 14:50:00,15.58,15.6,15.56,15.59,550400.0,14.763,14.7819,14.744,14.7725,550400.0
2015-01-21 15:00:00,15.6,15.6,15.55,15.55,522400.0,14.7819,14.7819,14.7346,14.7346,522400.0
2015-01-21 15:10:00,15.54,15.61,15.52,15.61,1119200.0,14.7251,14.7914,14.7061,14.7914,1119200.0
2015-01-21 15:20:00,15.61,15.62,15.59,15.6,591200.0,14.7914,14.8009,14.7725,14.7819,591200.0
2015-01-21 15:30:00,15.6,15.64,15.59,15.63,643200.0,14.7819,14.8198,14.7725,14.8104,643200.0
2015-01-21 15:40:00,15.63,15.63,15.61,15.62,805600.0,14.8104,14.8104,14.7914,14.8009,805600.0
2015-01-21 15:50:00,15.62,15.63,15.6,15.62,877600.0,14.8009,14.8104,14.7819,14.8009,877600.0
2015-01-22 09:30:00,15.76,15.84,15.67,15.69,2666400.0,14.9336,15.0094,14.8483,14.8672,2666400.0
2015-01-22 09:40:00,15.68,15.68,15.51,15.56,2620000.0,14.8577,14.8577,14.6967,14.744,2620000.0
2015-01-22 09:50:00,15.56,15.62,15.53,15.6,902400.0,14.744,14.8009,14.7156,14.7819,902400.0
2015-01-22 10:00:00,15.6,15.68,15.59,15.64,1088800.0,14.7819,14.8577,14.7725,14.8198,1088800.0
2015-01-22 10:10:00,15.64,15.76,15.62,15.75,1165600.0,14.8198,14.9336,14.8009,14.9241,1165600.0
2015-01-22 10:20:00,15.75,15.78,15.73,15.75,1083200.0,14.9241,14.9525,14.9051,14.9241,1083200.0
2015-01-22 10:30:00,15.75,15.79,15.74,15.77,665600.0,14.9241,14.962,14.9146,14.943,665600.0
2015-01-22 10:40:00,15.77,15.85,15.77,15.83,1062400.0,14.943,15.0188,14.943,14.9999,1062400.0
2015-01-22 10:50:00,15.84,15.9,15.83,15.9,996000.0,15.0094,15.0662,14.9999,15.0662,996000.0
2015-01-22 11:00:00,15.9,15.91,15.81,15.83,1385600.0,15.0662,15.0757,14.9809,14.9999,1385600.0
2015-01-22 11:10:00,15.82,15.83,15.79,15.82,702400.0,14.9904,14.9999,14.962,14.9904,702400.0
2015-01-22 11:20:00,15.82,15.88,15.82,15.86,876000.0,14.9904,15.0473,14.9904,15.0283,876000.0
2015-01-22 11:30:00,15.87,15.87,15.8,15.83,656000.0,15.0378,15.0378,14.9715,14.9999,656000.0
2015-01-22 11:40:00,15.82,15.84,15.8,15.8,419200.0,14.9904,15.0094,14.9715,14.9715,419200.0
2015-01-22 11:50:00,15.8,15.81,15.77,15.81,684000.0,14.9715,14.9809,14.943,14.9809,684000.0
2015-01-22 12:00:00,15.82,15.83,15.78,15.79,750400.0,14.9904,14.9999,14.9525,14.962,750400.0
2015-01-22 12:10:00,15.79,15.82,15.77,15.81,568000.0,14.962,14.9904,14.943,14.9809,568000.0
2015-01-22 12:20:00,15.81,15.85,15.81,15.84,442400.0,14.9809,15.0188,14.9809,15.0094,442400.0
2015-01-22 12:30:00,15.84,15.84,15.8,15.81,138400.0,15.0094,15.0094,14.9715,14.9809,138400.0
2015-01-22 12:40:00,15.81,15.84,15.8,15.84,1188000.0,14.9809,15.0094,14.9715,15.0094,1188000.0
2015-01-22 12:50:00,15.83,15.83,15.78,15.81,352000.0,14.9999,14.9999,14.9525,14.9809,352000.0
2015-01-22 13:00:00,15.81,15.85,15.8,15.84,536800.0,14.9809,15.0188,14.9715,15.0094,536800.0
2015-01-22 13:10:00,15.83,15.85,15.79,15.8,231200.0,14.9999,15.0188,14.962,14.9715,231200.0
2015-01-22 13:20:00,15.8,15.81,15.79,15.8,365600.0,14.9715,14.9809,14.962,14.9715,365600.0
2015-01-22 13:30:00,15.8,15.83,15.8,15.83,192000.0,14.9715,14.9999,14.9715,14.9999,192000.0
2015-01-22 13:40:00,15.83,15.87,15.83,15.86,634400.0,14.9999,15.0378,14.9999,15.0283,634400.0
2015-01-22 13:50:00,15.86,15.87,15.84,15.86,369600.0,15.0283,15.0378,15.0094,15.0283,369600.0
2015-01-22 14:00:00,15.86,15.89,15.85,15.86,419200.0,15.0283,15.0567,15.0188,15.0283,419200.0
2015-01-22 14:10:00,15.87,15.92,15.86,15.91,609600.0,15.0378,15.0852,15.0283,15.0757,609600.0
2015-01-22 14:20:00,15.91,15.92,15.89,15.91,435200.0,15.0757,15.0852,15.0567,15.0757,435200.0
2015-01-22 14:30:00,15.91,15.98,15.91,15.97,1409600.0,15.0757,15.142,15.0757,15.1325,1409600.0
2015-01-22 14:40:00,15.98,16.01,15.95,16.0,662400.0,15.142,15.1704,15.1136,15.161,662400.0
2015-01-22 14:50:00,16.0,16.06,16.0,16.05,634400.0,15.161,15.2178,15.161,15.2083,634400.0
2015-01-22 15:00:00,16.05,16.09,16.04,16.08,758400.0,15.2083,15.2462,15.1989,15.2368,758400.0
2015-01-22 15:10:00,16.08,16.11,16.06,16.1,658400.0,15.2368,15.2652,15.2178,15.2557,658400.0
2015-01-22 15:20:00,16.1,16.11,16.05,16.08,1344000.0,15.2557,15.2652,15.2083,15.2368,1344000.0
2015-01-22 15:30:00,16.08,16.1,16.07,16.09,534400.0,15.2368,15.2557,15.2273,15.2462,534400.0
2015-01-22 15:40:00,16.09,16.09,16.06,16.08,730400.0,15.2462,15.2462,15.2178,15.2368,730400.0
2015-01-22 15:50:00,16.07,16.09,16.05,16.09,2143200.0,15.2273,15.2462,15.2083,15.2462,2143200.0
2015-01-23 09:30:00,16.03,16.06,15.98,16.0,2036000.0,15.1894,15.2178,15.142,15.161,2036000.0
2015-01-23 09:40:00,16.0,16.03,15.97,16.0,964000.0,15.161,15.1894,15.1325,15.161,964000.0
2015-01-23 09:50:00,16.0,16.01,15.96,16.0,1109600.0,15.161,15.1704,15.1231,15.161,1109600.0
2015-01-23 10:00:00,16.01,16.05,16.0,16.02,1178400.0,15.1704,15.2083,15.161,15.1799,1178400.0
2015-01-23 10:10:00,16.02,16.04,15.98,15.99,572800.0,15.1799,15.1989,15.142,15.1515,572800.0
2015-01-23 10:20:00,16.0,16.03,15.99,16.01,608000.0,15.161,15.1894,15.1515,15.1704,608000.0
2015-01-23 10:30:00,16.02,16.03,15.97,15.98,337600.0,15.1799,15.1894,15.1325,15.142,337600.0
2015-01-23 10:40:00,15.98,15.98,15.92,15.95,748800.0,15.142,15.142,15.0852,15.1136,748800.0
2015-01-23 10:50:00,15.95,16.05,15.94,16.02,1316000.0,15.1136,15.2083,15.1041,15.1799,1316000.0
2015-01-23 11:00:00,16.02,16.03,16.0,16.01,159200.0,15.1799,15.1894,15.161,15.1704,159200.0
2015-01-23 11:10:00,16.0,16.03,15.98,16.02,446400.0,15.161,15.1894,15.142,15.1799,446400.0
2015-01-23 11:20:00,16.02,16.06,16.01,16.05,560000.0,15.1799,15.2178,15.1704,15.2083,560000.0
2015-01-23 11:30:00,16.05,16.05,16.02,16.03,220000.0,15.2083,15.2083,15.1799,15.1894,220000.0
2015-01-23 11:40:00,16.03,16.04,16.02,16.03,178400.0,15.1894,15.1989,15.1799,15.1894,178400.0
2015-01-23 11:50:00,16.03,16.04,16.0,16.01,131200.0,15.1894,15.1989,15.161,15.1704,131200.0
2015-01-23 12:00:00,16.01,16.02,16.01,16.02,58400.0,15.1704,15.1799,15.1704,15.1799,58400.0
2015-01-23 12:10:00,16.03,16.06,16.01,16.01,473600.0,15.1894,15.2178,15.1704,15.1704,473600.0
2015-01-23 12:20:00,16.01,16.04,16.0,16.03,276000.0,15.1704,15.1989,15.161,15.1894,276000.0
2015-01-23 12:30:00,16.03,16.09,16.03,16.07,485600.0,15.1894,15.2462,15.1894,15.2273,485600.0
2015-01-23 12:40:00,16.08,16.08,16.05,16.05,231200.0,15.2368,15.2368,15.2083,15.2083,231200.0
2015-01-23 12:50:00,16.05,16.07,16.04,16.06,297600.0,15.2083,15.2273,15.1989,15.2178,297600.0
2015-01-23 13:00:00,16.05,16.05,16.03,16.05,269600.0,15.2083,15.2083,15.1894,15.2083,269600.0
2015-01-23 13:10:00,16.05,16.07,16.01,16.02,1168000.0,15.2083,15.2273,15.1704,15.1799,1168000.0
2015-01-23 13:20:00,16.02,16.04,16.02,16.03,188800.0,15.1799,15.1989,15.1799,15.1894,188800.0
2015-01-23 13:30:00,16.03,16.06,16.02,16.06,177600.0,15.1894,15.2178,15.1799,15.2178,177600.0
2015-01-23 13:40:00,16.06,16.08,16.05,16.07,472800.0,15.2178,15.2368,15.2083,15.2273,472800.0
2015-01-23 13:50:00,16.08,16.08,16.05,16.06,208800.0,15.2368,15.2368,15.2083,15.2178,208800.0
2015-01-23 14:00:00,16.06,16.07,16.04,16.05,283200.0,15.2178,15.2273,15.1989,15.2083,283200.0
2015-01-23 14:10:00,16.05,16.05,16.01,16.03,394400.0,15.2083,15.2083,15.1704,15.1894,394400.0
2015-01-23 14:20:00,16.04,16.05,16.02,16.04,316800.0,15.1989,15.2083,15.1799,15.1989,316800.0
2015-01-23 14:30:00,16.04,16.04,16.0,16.01,456800.0,15.1989,15.1989,15.161,15.1704,456800.0
2015-01-23 14:40:00,16.01,16.02,15.98,15.98,320000.0,15.1704,15.1799,15.142,15.142,320000.0
2015-01-23 14:50:00,15.98,16.0,15.97,15.98,859200.0,15.142,15.161,15.1325,15.142,859200.0
2015-01-23 15:00:00,15.97,15.98,15.94,15.97,1026400.0,15.1325,15.142,15.1041,15.1325,1026400.0
2015-01-23 15:10:00,15.97,15.99,15.95,15.97,668000.0,15.1325,15.1515,15.1136,15.1325,668000.0
2015-01-23 15:20:00,15.97,15.98,15.96,15.98,488000.0,15.1325,15.142,15.1231,15.142,488000.0
2015-01-23 15:30:00,15.97,15.97,15.93,15.93,752800.0,15.1325,15.1325,15.0946,15.0946,752800.0
2015-01-23 15:40:00,15.93,15.95,15.92,15.94,779200.0,15.0946,15.1136,15.0852,15.1041,779200.0
2015-01-23 15:50:00,15.93,15.94,15.88,15.9,1167200.0,15.0946,15.1041,15.0473,15.0662,1167200.0
2015-01-26 09:30:00,15.87,15.88,15.78,15.79,1916800.0,15.0378,15.0473,14.9525,14.962,1916800.0
2015-01-26 09:40:00,15.79,15.81,15.74,15.75,972800.0,14.962,14.9809,14.9146,14.9241,972800.0
2015-01-26 09:50:00,15.74,15.82,15.74,15.81,825600.0,14.9146,14.9904,14.9146,14.9809,825600.0
2015-01-26 10:00:00,15.81,15.87,15.79,15.85,746400.0,14.9809,15.0378,14.962,15.0188,746400.0
2015-01-26 10:10:00,15.85,15.86,15.81,15.83,339200.0,15.0188,15.0283,14.9809,14.9999,339200.0
2015-01-26 10:20:00,15.83,15.85,15.81,15.84,312000.0,14.9999,15.0188,14.9809,15.0094,312000.0
2015-01-26 10:30:00,15.85,15.87,15.82,15.85,228000.0,15.0188,15.0378,14.9904,15.0188,228000.0
2015-01-26 10:40:00,15.85,15.93,15.85,15.92,771200.0,15.0188,15.0946,15.0188,15.0852,771200.0
2015-01-26 10:50:00,15.92,15.94,15.9,15.92,312000.0,15.0852,15.1041,15.0662,15.0852,312000.0
2015-01-26 11:00:00,15.92,15.93,15.9,15.9,265600.0,15.0852,15.0946,15.0662,15.0662,265600.0
2015-01-26 11:10:00,15.9,15.91,15.88,15.89,527200.0,15.0662,15.0757,15.0473,15.0567,527200.0
2015-01-26 11:20:00,15.9,15.92,15.86,15.89,327200.0,15.0662,15.0852,15.0283,15.0567,327200.0
2015-01-26 11:30:00,15.88,15.9,15.86,15.87,1272800.0,15.0473,15.0662,15.0283,15.0378,1272800.0
2015-01-26 11:40:00,15.88,15.91,15.88,15.9,160800.0,15.0473,15.0757,15.0473,15.0662,160800.0
2015-01-26 11:50:00,15.9,15.94,15.9,15.94,450400.0,15.0662,15.1041,15.0662,15.1041,450400.0
2015-01-26 12:00:00,15.94,15.96,15.92,15.96,544000.0,15.1041,15.1231,15.0852,15.1231,544000.0
2015-01-26 12:10:00,15.95,15.96,15.94,15.94,104000.0,15.1136,15.1231,15.1041,15.1041,104000.0
2015-01-26 12:20:00,15.95,15.95,15.93,15.94,180000.0,15.1136,15.1136,15.0946,15.1041,180000.0
2015-01-26 12:30:00,15.94,15.95,15.89,15.9,309600.0,15.1041,15.1136,15.0567,15.0662,309600.0
2015-01-26 12:40:00,15.91,15.92,15.9,15.9,94400.0,15.0757,15.0852,15.0662,15.0662,94400.0
2015-01-26 12:50:00,15.9,15.92,15.9,15.91,45600.0,15.0662,15.0852,15.0662,15.0757,45600.0
2015-01-26 13:00:00,15.91,15.91,15.89,15.9,97600.0,15.0757,15.0757,15.0567,15.0662,97600.0
2015-01-26 13:10:00,15.9,15.94,15.9,15.93,176800.0,15.0662,15.1041,15.0662,15.0946,176800.0
2015-01-26 13:20:00,15.93,15.93,15.92,15.92,83200.0,15.0946,15.0946,15.0852,15.0852,83200.0
2015-01-26 13:30:00,15.92,15.95,15.92,15.94,164800.0,15.0852,15.1136,15.0852,15.1041,164800.0
2015-01-26 13:40:00,15.94,16.0,15.94,16.0,824000.0,15.1041,15.161,15.1041,15.161,824000.0
2015-01-26 13:50:00,15.99,16.0,15.97,15.98,406400.0,15.1515,15.161,15.1325,15.142,406400.0
2015-01-26 14:00:00,15.98,15.99,15.96,15.97,444800.0,15.142,15.1515,15.1231,15.1325,444800.0
2015-01-26 14:10:00,15.96,15.96,15.93,15.95,336800.0,15.1231,15.1231,15.0946,15.1136,336800.0
2015-01-26 14:20:00,15.94,15.95,15.93,15.94,305600.0,15.1041,15.1136,15.0946,15.1041,305600.0
2015-01-26 14:30:00,15.95,15.96,15.95,15.96,140000.0,15.1136,15.1231,15.1136,15.1231,140000.0
2015-01-26 14:40:00,15.96,15.97,15.92,15.94,672800.0,15.1231,15.1325,15.0852,15.1041,672800.0
2015-01-26 14:50:00,15.94,15.95,15.92,15.94,221600.0,15.1041,15.1136,15.0852,15.1041,221600.0
2015-01-26 15:00:00,15.93,15.94,15.92,15.94,274400.0,15.0946,15.1041,15.0852,15.1041,274400.0
2015-01-26 15:10:00,15.94,15.95,15.9,15.92,320000.0,15.1041,15.1136,15.0662,15.0852,320000.0
2015-01-26 15:20:00,15.92,15.94,15.92,15.93,254400.0,15.0852,15.1041,15.0852,15.0946,254400.0
2015-01-26 15:30:00,15.93,15.96,15.92,15.96,402400.0,15.0946,15.1231,15.0852,15.1231,402400.0
2015-01-26 15:40:00,15.96,15.96,15.94,15.95,377600.0,15.1231,15.1231,15.1041,15.1136,377600.0
2015-01-26 15:50:00,15.95,16.0,15.95,15.98,1143200.0,15.1136,15.161,15.1136,15.142,1143200.0
2015-01-27 09:30:00,15.6,15.64,15.53,15.64,3300800.0,14.7819,14.8198,14.7156,14.8198,3300800.0
2015-01-27 09:40:00,15.64,15.66,15.59,15.6,1748800.0,14.8198,14.8388,14.7725,14.7819,1748800.0
2015-01-27 09:50:00,15.61,15.62,15.55,15.58,1478400.0,14.7914,14.8009,14.7346,14.763,1478400.0
2015-01-27 10:00:00,15.58,15.63,15.55,15.61,1538400.0,14.763,14.8104,14.7346,14.7914,1538400.0
2015-01-27 10:10:00,15.61,15.63,15.55,15.57,816800.0,14.7914,14.8104,14.7346,14.7535,816800.0
2015-01-27 10:20:00,15.58,15.6,15.54,15.56,796000.0,14.763,14.7819,14.7251,14.744,796000.0
2015-01-27 10:30:00,15.55,15.55,15.46,15.49,1928000.0,14.7346,14.7346,14.6493,14.6777,1928000.0
2015-01-27 10:40:00,15.49,15.49,15.4,15.43,1532000.0,14.6777,14.6777,14.5924,14.6209,1532000.0
2015-01-27 10:50:00,15.44,15.48,15.43,15.48,609600.0,14.6303,14.6682,14.6209,14.6682,609600.0
2015-01-27 11:00:00,15.47,15.5,15.46,15.5,605600.0,14.6588,14.6872,14.6493,14.6872,605600.0
2015-01-27 11:10:00,15.5,15.51,15.48,15.5,430400.0,14.6872,14.6967,14.6682,14.6872,430400.0
2015-01-27 11:20:00,15.51,15.54,15.47,15.54,680000.0,14.6967,14.7251,14.6588,14.7251,680000.0
2015-01-27 11:30:00,15.54,15.57,15.53,15.55,1251200.0,14.7251,14.7535,14.7156,14.7346,1251200.0
2015-01-27 11:40:00,15.55,15.57,15.53,15.56,688800.0,14.7346,14.7535,14.7156,14.744,688800.0
2015-01-27 11:50:00,15.57,15.59,15.52,15.52,670400.0,14.7535,14.7725,14.7061,14.7061,670400.0
2015-01-27 12:00:00,15.52,15.55,15.51,15.54,372000.0,14.7061,14.7346,14.6967,14.7251,372000.0
2015-01-27 12:10:00,15.54,15.55,15.52,15.54,169600.0,14.7251,14.7346,14.7061,14.7251,169600.0
2015-01-27 12:20:00,15.54,15.62,15.53,15.62,796800.0,14.7251,14.8009,14.7156,14.8009,796800.0
2015-01-27 12:30:00,15.62,15.63,15.6,15.62,684800.0,14.8009,14.8104,14.7819,14.8009,684800.0
2015-01-27 12:40:00,15.62,15.62,15.59,15.59,352800.0,14.8009,14.8009,14.7725,14.7725,352800.0
2015-01-27 12:50:00,15.59,15.64,15.59,15.63,614400.0,14.7725,14.8198,14.7725,14.8104,614400.0
2015-01-27 13:00:00,15.63,15.65,15.61,15.63,423200.0,14.8104,14.8293,14.7914,14.8104,423200.0
2015-01-27 13:10:00,15.63,15.69,15.62,15.67,732800.0,14.8104,14.8672,14.8009,14.8483,732800.0
2015-01-27 13:20:00,15.67,15.71,15.67,15.7,822400.0,14.8483,14.8862,14.8483,14.8767,822400.0
2015-01-27 13:30:00,15.7,15.72,15.68,15.7,752800.0,14.8767,14.8956,14.8577,14.8767,752800.0
2015-01-27 13:40:00,15.7,15.7,15.65,15.67,447200.0,14.8767,14.8767,14.8293,14.8483,447200.0
2015-01-27 13:50:00,15.66,15.67,15.63,15.65,241600.0,14.8388,14.8483,14.8104,14.8293,241600.0
2015-01-27 14:00:00,15.65,15.69,15.65,15.66,310400.0,14.8293,14.8672,14.8293,14.8388,310400.0
2015-01-27 14:10:00,15.66,15.73,15.66,15.73,440800.0,14.8388,14.9051,14.8388,14.9051,440800.0
2015-01-27 14:20:00,15.73,15.77,15.72,15.76,735200.0,14.9051,14.943,14.8956,14.9336,735200.0
2015-01-27 14:30:00,15.76,15.76,15.72,15.75,576000.0,14.9336,14.9336,14.8956,14.9241,576000.0
2015-01-27 14:40:00,15.75,15.75,15.72,15.74,244000.0,14.9241,14.9241,14.8956,14.9146,244000.0
2015-01-27 14:50:00,15.74,15.76,15.67,15.67,794400.0,14.9146,14.9336,14.8483,14.8483,794400.0
2015-01-27 15:00:00,15.66,15.7,15.65,15.68,714400.0,14.8388,14.8767,14.8293,14.8577,714400.0
2015-01-27 15:10:00,15.69,15.69,15.64,15.65,576800.0,14.8672,14.8672,14.8198,14.8293,576800.0
2015-01-27 15:20:00,15.65,15.65,15.58,15.58,1159200.0,14.8293,14.8293,14.763,14.763,1159200.0
2015-01-27 15:30:00,15.58,15.62,15.56,15.59,1216000.0,14.763,14.8009,14.744,14.7725,1216000.0
2015-01-27 15:40:00,15.59,15.63,15.59,15.6,809600.0,14.7725,14.8104,14.7725,14.7819,809600.0
2015-01-27 15:50:00,15.59,15.59,15.54,15.56,1927200.0,14.7725,14.7725,14.7251,14.744,1927200.0
2015-01-28 09:30:00,15.78,15.79,15.66,15.7,1522400.0,14.9525,14.962,14.8388,14.8767,1522400.0
2015-01-28 09:40:00,15.7,15.74,15.68,15.71,902400.0,14.8767,14.9146,14.8577,14.8862,902400.0
2015-01-28 09:50:00,15.72,15.75,15.69,15.7,664000.0,14.8956,14.9241,14.8672,14.8767,664000.0
2015-01-28 10:00:00,15.7,15.74,15.7,15.72,759200.0,14.8767,14.9146,14.8767,14.8956,759200.0
2015-01-28 10:10:00,15.72,15.74,15.66,15.67,786400.0,14.8956,14.9146,14.8388,14.8483,786400.0
2015-01-28 10:20:00,15.67,15.69,15.66,15.66,399200.0,14.8483,14.8672,14.8388,14.8388,399200.0
2015-01-28 10:30:00,15.66,15.69,15.58,15.6,848000.0,14.8388,14.8672,14.763,14.7819,848000.0
2015-01-28 10:40:00,15.6,15.61,15.52,15.53,1380000.0,14.7819,14.7914,14.7061,14.7156,1380000.0
2015-01-28 10:50:00,15.54,15.56,15.48,15.5,1308000.0,14.7251,14.744,14.6682,14.6872,1308000.0
2015-01-28 11:00:00,15.5,15.56,15.49,15.56,500000.0,14.6872,14.744,14.6777,14.744,500000.0
2015-01-28 11:10:00,15.57,15.57,15.46,15.49,954400.0,14.7535,14.7535,14.6493,14.6777,954400.0
2015-01-28 11:20:00,15.49,15.53,15.45,15.52,827200.0,14.6777,14.7156,14.6398,14.7061,827200.0
2015-01-28 11:30:00,15.52,15.58,15.51,15.55,938400.0,14.7061,14.763,14.6967,14.7346,938400.0
2015-01-28 11:40:00,15.55,15.6,15.54,15.6,600000.0,14.7346,14.7819,14.7251,14.7819,600000.0
2015-01-28 11:50:00,15.6,15.6,15.54,15.57,378400.0,14.7819,14.7819,14.7251,14.7535,378400.0
2015-01-28 12:00:00,15.58,15.62,15.57,15.62,479200.0,14.763,14.8009,14.7535,14.8009,479200.0
2015-01-28 12:10:00,15.61,15.65,15.59,15.64,1479200.0,14.7914,14.8293,14.7725,14.8198,1479200.0
2015-01-28 12:20:00,15.65,15.67,15.63,15.66,567200.0,14.8293,14.8483,14.8104,14.8388,567200.0
2015-01-28 12:30:00,15.66,15.66,15.61,15.63,496000.0,14.8388,14.8388,14.7914,14.8104,496000.0
2015-01-28 12:40:00,15.63,15.65,15.62,15.64,284000.0,14.8104,14.8293,14.8009,14.8198,284000.0
2015-01-28 12:50:00,15.64,15.65,15.61,15.62,191200.0,14.8198,14.8293,14.7914,14.8009,191200.0
2015-01-28 13:00:00,15.62,15.62,15.59,15.61,273600.0,14.8009,14.8009,14.7725,14.7914,273600.0
2015-01-28 13:10:00,15.6,15.61,15.57,15.58,197600.0,14.7819,14.7914,14.7535,14.763,197600.0
2015-01-28 13:20:00,15.59,15.59,15.57,15.57,105600.0,14.7725,14.7725,14.7535,14.7535,105600.0
2015-01-28 13:30:00,15.57,15.61,15.57,15.61,192800.0,14.7535,14.7914,14.7535,14.7914,192800.0
2015-01-28 13:40:00,15.61,15.61,15.59,15.6,343200.0,14.7914,14.7914,14.7725,14.7819,343200.0
2015-01-28 13:50:00,15.61,15.63,15.55,15.55,256800.0,14.7914,14.8104,14.7346,14.7346,256800.0
2015-01-28 14:00:00,15.56,15.68,15.52,15.53,1718400.0,14.744,14.8577,14.7061,14.7156,1718400.0
2015-01-28 14:10:00,15.53,15.56,15.47,15.54,1339200.0,14.7156,14.744,14.6588,14.7251,1339200.0
2015-01-28 14:20:00,15.55,15.55,15.43,15.45,932000.0,14.7346,14.7346,14.6209,14.6398,932000.0
2015-01-28 14:30:00,15.44,15.46,15.37,15.43,1745600.0,14.6303,14.6493,14.564,14.6209,1745600.0
2015-01-28 14:40:00,15.43,15.5,15.41,15.46,931200.0,14.6209,14.6872,14.6019,14.6493,931200.0
2015-01-28 14:50:00,15.46,15.52,15.44,15.47,696000.0,14.6493,14.7061,14.6303,14.6588,696000.0
2015-01-28 15:00:00,15.48,15.52,15.42,15.45,635200.0,14.6682,14.7061,14.6114,14.6398,635200.0
2015-01-28 15:10:00,15.45,15.46,15.33,15.33,1108000.0,14.6398,14.6493,14.5261,14.5261,1108000.0
2015-01-28 15:20:00,15.33,15.38,15.29,15.32,1021600.0,14.5261,14.5735,14.4882,14.5166,1021600.0
2015-01-28 15:30:00,15.32,15.33,15.22,15.22,1158400.0,14.5166,14.5261,14.4219,14.4219,1158400.0
2015-01-28 15:40:00,15.22,15.22,15.13,15.2,1571200.0,14.4219,14.4219,14.3366,14.4029,1571200.0
2015-01-28 15:50:00,15.19,15.21,15.14,15.15,2522400.0,14.3934,14.4124,14.3461,14.3555,2522400.0
2015-01-29 09:30:00,15.19,15.22,15.1,15.12,1639200.0,14.3934,14.4219,14.3082,14.3271,1639200.0
2015-01-29 09:40:00,15.11,15.11,14.99,15.03,2049600.0,14.3176,14.3176,14.2039,14.2418,2049600.0
2015-01-29 09:50:00,15.03,15.13,15.01,15.12,1036800.0,14.2418,14.3366,14.2229,14.3271,1036800.0
2015-01-29 10:00:00,15.11,15.16,15.07,15.09,1077600.0,14.3176,14.365,14.2797,14.2987,1077600.0
2015-01-29 10:10:00,15.09,15.12,15.05,15.1,424000.0,14.2987,14.3271,14.2608,14.3082,424000.0
2015-01-29 10:20:00,15.11,15.12,15.03,15.1,420000.0,14.3176,14.3271,14.2418,14.3082,420000.0
2015-01-29 10:30:00,15.12,15.12,15.0,15.05,647200.0,14.3271,14.3271,14.2134,14.2608,647200.0
2015-01-29 10:40:00,15.04,15.05,14.93,14.99,1693600.0,14.2513,14.2608,14.1471,14.2039,1693600.0
2015-01-29 10:50:00,15.0,15.04,14.95,15.02,308800.0,14.2134,14.2513,14.166,14.2324,308800.0
2015-01-29 11:00:00,15.02,15.03,14.96,15.02,360800.0,14.2324,14.2418,14.1755,14.2324,360800.0
2015-01-29 11:10:00,15.02,15.07,15.01,15.01,776000.0,14.2324,14.2797,14.2229,14.2229,776000.0
2015-01-29 11:20:00,15.02,15.07,15.0,15.03,523200.0,14.2324,14.2797,14.2134,14.2418,523200.0
2015-01-29 11:30:00,15.04,15.12,15.04,15.12,556000.0,14.2513,14.3271,14.2513,14.3271,556000.0
2015-01-29 11:40:00,15.12,15.13,15.08,15.11,366400.0,14.3271,14.3366,14.2892,14.3176,366400.0
2015-01-29 11:50:00,15.11,15.17,15.11,15.11,572800.0,14.3176,14.3745,14.3176,14.3176,572800.0
2015-01-29 12:00:00,15.12,15.19,15.12,15.16,401600.0,14.3271,14.3934,14.3271,14.365,401600.0
2015-01-29 12:10:00,15.17,15.19,15.14,15.15,252800.0,14.3745,14.3934,14.3461,14.3555,252800.0
2015-01-29 12:20:00,15.15,15.16,15.11,15.14,223200.0,14.3555,14.365,14.3176,14.3461,223200.0
2015-01-29 12:30:00,15.14,15.15,15.11,15.12,122400.0,14.3461,14.3555,14.3176,14.3271,122400.0
2015-01-29 12:40:00,15.13,15.13,15.07,15.11,330400.0,14.3366,14.3366,14.2797,14.3176,330400.0
2015-01-29 12:50:00,15.1,15.14,15.07,15.13,148000.0,14.3082,14.3461,14.2797,14.3366,148000.0
2015-01-29 13:00:00,15.13,15.14,15.09,15.1,176800.0,14.3366,14.3461,14.2987,14.3082,176800.0
2015-01-29 13:10:00,15.1,15.17,15.1,15.15,929600.0,14.3082,14.3745,14.3082,14.3555,929600.0
2015-01-29 13:20:00,15.16,15.22,15.16,15.21,466400.0,14.365,14.4219,14.365,14.4124,466400.0
2015-01-29 13:30:00,15.21,15.25,15.19,15.25,1010400.0,14.4124,14.4503,14.3934,14.4503,1010400.0
2015-01-29 13:40:00,15.25,15.29,15.23,15.29,648000.0,14.4503,14.4882,14.4313,14.4882,648000.0
2015-01-29 13:50:00,15.29,15.32,15.27,15.27,1004000.0,14.4882,14.5166,14.4692,14.4692,1004000.0
2015-01-29 14:00:00,15.27,15.29,15.25,15.25,383200.0,14.4692,14.4882,14.4503,14.4503,383200.0
2015-01-29 14:10:00,15.24,15.27,15.23,15.24,357600.0,14.4408,14.4692,14.4313,14.4408,357600.0
2015-01-29 14:20:00,15.24,15.33,15.24,15.33,419200.0,14.4408,14.5261,14.4408,14.5261,419200.0
2015-01-29 14:30:00,15.33,15.35,15.32,15.34,514400.0,14.5261,14.5451,14.5166,14.5356,514400.0
2015-01-29 14:40:00,15.34,15.34,15.29,15.29,361600.0,14.5356,14.5356,14.4882,14.4882,361600.0
2015-01-29 14:50:00,15.29,15.31,15.27,15.31,143200.0,14.4882,14.5072,14.4692,14.5072,143200.0
2015-01-29 15:00:00,15.31,15.37,15.3,15.36,706400.0,14.5072,14.564,14.4977,14.5545,706400.0
2015-01-29 15:10:00,15.36,15.37,15.31,15.37,536000.0,14.5545,14.564,14.5072,14.564,536000.0
2015-01-29 15:20:00,15.38,15.44,15.37,15.4,982400.0,14.5735,14.6303,14.564,14.5924,982400.0
2015-01-29 15:30:00,15.41,15.47,15.4,15.46,764800.0,14.6019,14.6588,14.5924,14.6493,764800.0
2015-01-29 15:40:00,15.47,15.48,15.41,15.42,930400.0,14.6588,14.6682,14.6019,14.6114,930400.0
2015-01-29 15:50:00,15.43,15.44,15.4,15.44,1903200.0,14.6209,14.6303,14.5924,14.6303,1903200.0
2015-01-30 09:30:00,15.21,15.33,15.2,15.3,2216000.0,14.4124,14.5261,14.4029,14.4977,2216000.0
2015-01-30 09:40:00,15.3,15.39,15.3,15.34,890400.0,14.4977,14.583,14.4977,14.5356,890400.0
2015-01-30 09:50:00,15.34,15.38,15.3,15.31,811200.0,14.5356,14.5735,14.4977,14.5072,811200.0
2015-01-30 10:00:00,15.31,15.35,15.26,15.28,1136000.0,14.5072,14.5451,14.4598,14.4787,1136000.0
2015-01-30 10:10:00,15.27,15.29,15.24,15.24,733600.0,14.4692,14.4882,14.4408,14.4408,733600.0
2015-01-30 10:20:00,15.24,15.26,15.21,15.22,1049600.0,14.4408,14.4598,14.4124,14.4219,1049600.0
2015-01-30 10:30:00,15.22,15.22,15.14,15.18,1666400.0,14.4219,14.4219,14.3461,14.384,1666400.0
2015-01-30 10:40:00,15.19,15.26,15.18,15.25,913600.0,14.3934,14.4598,14.384,14.4503,913600.0
2015-01-30 10:50:00,15.25,15.25,15.16,15.22,770400.0,14.4503,14.4503,14.365,14.4219,770400.0
2015-01-30 11:00:00,15.22,15.26,15.18,15.19,466400.0,14.4219,14.4598,14.384,14.3934,466400.0
2015-01-30 11:10:00,15.19,15.2,15.11,15.13,900800.0,14.3934,14.4029,14.3176,14.3366,900800.0
2015-01-30 11:20:00,15.14,15.21,15.12,15.19,922400.0,14.3461,14.4124,14.3271,14.3934,922400.0
2015-01-30 11:30:00,15.19,15.22,15.17,15.18,626400.0,14.3934,14.4219,14.3745,14.384,626400.0
2015-01-30 11:40:00,15.18,15.18,15.12,15.15,580000.0,14.384,14.384,14.3271,14.3555,580000.0
2015-01-30 11:50:00,15.15,15.23,15.12,15.22,535200.0,14.3555,14.4313,14.3271,14.4219,535200.0
2015-01-30 12:00:00,15.22,15.29,15.22,15.25,788800.0,14.4219,14.4882,14.4219,14.4503,788800.0
2015-01-30 12:10:00,15.26,15.33,15.25,15.31,723200.0,14.4598,14.5261,14.4503,14.5072,723200.0
2015-01-30 12:20:00,15.31,15.35,15.3,15.33,623200.0,14.5072,14.5451,14.4977,14.5261,623200.0
2015-01-30 12:30:00,15.33,15.33,15.28,15.29,426400.0,14.5261,14.5261,14.4787,14.4882,426400.0
2015-01-30 12:40:00,15.29,15.29,15.25,15.27,281600.0,14.4882,14.4882,14.4503,14.4692,281600.0
2015-01-30 12:50:00,15.27,15.28,15.21,15.22,581600.0,14.4692,14.4787,14.4124,14.4219,581600.0
2015-01-30 13:00:00,15.23,15.27,15.23,15.25,350400.0,14.4313,14.4692,14.4313,14.4503,350400.0
2015-01-30 13:10:00,15.25,15.25,15.18,15.2,498400.0,14.4503,14.4503,14.384,14.4029,498400.0
2015-01-30 13:20:00,15.19,15.25,15.19,15.24,525600.0,14.3934,14.4503,14.3934,14.4408,525600.0
2015-01-30 13:30:00,15.24,15.28,15.22,15.25,296000.0,14.4408,14.4787,14.4219,14.4503,296000.0
2015-01-30 13:40:00,15.26,15.34,15.23,15.33,1460000.0,14.4598,14.5356,14.4313,14.5261,1460000.0
2015-01-30 13:50:00,15.33,15.35,15.3,15.34,673600.0,14.5261,14.5451,14.4977,14.5356,673600.0
2015-01-30 14:00:00,15.35,15.36,15.31,15.35,575200.0,14.5451,14.5545,14.5072,14.5451,575200.0
2015-01-30 14:10:00,15.34,15.39,15.3,15.38,815200.0,14.5356,14.583,14.4977,14.5735,815200.0
2015-01-30 14:20:00,15.38,15.45,15.37,15.45,1292800.0,14.5735,14.6398,14.564,14.6398,1292800.0
2015-01-30 14:30:00,15.45,15.46,15.37,15.38,1077600.0,14.6398,14.6493,14.564,14.5735,1077600.0
2015-01-30 14:40:00,15.38,15.39,15.27,15.29,812800.0,14.5735,14.583,14.4692,14.4882,812800.0
2015-01-30 14:50:00,15.29,15.29,15.22,15.24,1200800.0,14.4882,14.4882,14.4219,14.4408,1200800.0
2015-01-30 15:00:00,15.24,15.28,15.16,15.18,1119200.0,14.4408,14.4787,14.365,14.384,1119200.0
2015-01-30 15:10:00,15.18,15.23,15.15,15.15,1016000.0,14.384,14.4313,14.3555,14.3555,1016000.0
2015-01-30 15:20:00,15.15,15.2,15.09,15.19,1012000.0,14.3555,14.4029,14.2987,14.3934,1012000.0
2015-01-30 15:30:00,15.17,15.19,15.13,15.15,1192000.0,14.3745,14.3934,14.3366,14.3555,1192000.0
2015-01-30 15:40:00,15.14,15.14,15.05,15.06,1284000.0,14.3461,14.3461,14.2608,14.2703,1284000.0
2015-01-30 15:50:00,15.06,15.08,15.0,15.05,2064000.0,14.2703,14.2892,14.2134,14.2608,2064000.0
2015-02-02 09:30:00,15.14,15.17,15.07,15.1,1309600.0,14.3461,14.3745,14.2797,14.3082,1309600.0
2015-02-02 09:40:00,15.09,15.09,15.0,15.05,1596000.0,14.2987,14.2987,14.2134,14.2608,1596000.0
2015-02-02 09:50:00,15.04,15.04,14.97,14.97,1109600.0,14.2513,14.2513,14.185,14.185,1109600.0
2015-02-02 10:00:00,14.97,14.98,14.81,14.85,1704000.0,14.185,14.1945,14.0334,14.0713,1704000.0
2015-02-02 10:10:00,14.85,14.9,14.81,14.89,794400.0,14.0713,14.1187,14.0334,14.1092,794400.0
2015-02-02 10:20:00,14.9,14.95,14.88,14.89,512000.0,14.1187,14.166,14.0997,14.1092,512000.0
2015-02-02 10:30:00,14.9,14.95,14.85,14.95,502400.0,14.1187,14.166,14.0713,14.166,502400.0
2015-02-02 10:40:00,14.95,14.99,14.93,14.94,937600.0,14.166,14.2039,14.1471,14.1566,937600.0
2015-02-02 10:50:00,14.93,15.02,14.93,14.99,664000.0,14.1471,14.2324,14.1471,14.2039,664000.0
2015-02-02 11:00:00,14.99,15.11,14.98,15.08,1104800.0,14.2039,14.3176,14.1945,14.2892,1104800.0
2015-02-02 11:10:00,15.1,15.14,15.09,15.1,449600.0,14.3082,14.3461,14.2987,14.3082,449600.0
2015-02-02 11:20:00,15.1,15.16,15.07,15.16,452000.0,14.3082,14.365,14.2797,14.365,452000.0
2015-02-02 11:30:00,15.16,15.25,15.15,15.23,1355200.0,14.365,14.4503,14.3555,14.4313,1355200.0
2015-02-02 11:40:00,15.23,15.26,15.2,15.22,721600.0,14.4313,14.4598,14.4029,14.4219,721600.0
2015-02-02 11:50:00,15.21,15.23,15.18,15.19,632800.0,14.4124,14.4313,14.384,14.3934,632800.0
2015-02-02 12:00:00,15.19,15.2,15.11,15.14,790400.0,14.3934,14.4029,14.3176,14.3461,790400.0
2015-02-02 12:10:00,15.13,15.15,15.11,15.15,549600.0,14.3366,14.3555,14.3176,14.3555,549600.0
2015-02-02 12:20:00,15.15,15.16,15.09,15.12,483200.0,14.3555,14.365,14.2987,14.3271,483200.0
2015-02-02 12:30:00,15.12,15.15,15.09,15.13,414400.0,14.3271,14.3555,14.2987,14.3366,414400.0
2015-02-02 12:40:00,15.15,15.16,15.06,15.06,800000.0,14.3555,14.365,14.2703,14.2703,800000.0
2015-02-02 12:50:00,15.06,15.08,15.03,15.04,373600.0,14.2703,14.2892,14.2418,14.2513,373600.0
2015-02-02 13:00:00,15.04,15.04,15.0,15.04,628800.0,14.2513,14.2513,14.2134,14.2513,628800.0
2015-02-02 13:10:00,15.05,15.08,15.03,15.04,472800.0,14.2608,14.2892,14.2418,14.2513,472800.0
2015-02-02 13:20:00,15.05,15.12,15.05,15.1,632800.0,14.2608,14.3271,14.2608,14.3082,632800.0
2015-02-02 13:30:00,15.11,15.13,15.0,15.0,472000.0,14.3176,14.3366,14.2134,14.2134,472000.0
2015-02-02 13:40:00,15.0,15.02,14.97,14.99,581600.0,14.2134,14.2324,14.185,14.2039,581600.0
2015-02-02 13:50:00,15.0,15.02,14.96,14.97,621600.0,14.2134,14.2324,14.1755,14.185,621600.0
2015-02-02 14:00:00,14.97,15.05,14.96,15.03,884800.0,14.185,14.2608,14.1755,14.2418,884800.0
2015-02-02 14:10:00,15.02,15.09,15.02,15.08,516800.0,14.2324,14.2987,14.2324,14.2892,516800.0
2015-02-02 14:20:00,15.09,15.13,15.07,15.13,400800.0,14.2987,14.3366,14.2797,14.3366,400800.0
2015-02-02 14:30:00,15.13,15.15,15.08,15.09,474400.0,14.3366,14.3555,14.2892,14.2987,474400.0
2015-02-02 14:40:00,15.09,15.12,15.05,15.06,369600.0,14.2987,14.3271,14.2608,14.2703,369600.0
2015-02-02 14:50:00,15.06,15.13,15.05,15.08,1135200.0,14.2703,14.3366,14.2608,14.2892,1135200.0
2015-02-02 15:00:00,15.08,15.12,15.06,15.12,335200.0,14.2892,14.3271,14.2703,14.3271,335200.0
2015-02-02 15:10:00,15.12,15.18,15.11,15.16,1974400.0,14.3271,14.384,14.3176,14.365,1974400.0
2015-02-02 15:20:00,15.16,15.22,15.16,15.21,856000.0,14.365,14.4219,14.365,14.4124,856000.0
2015-02-02 15:30:00,15.21,15.35,15.2,15.35,1330400.0,14.4124,14.5451,14.4029,14.5451,1330400.0
2015-02-02 15:40:00,15.35,15.43,15.34,15.39,2310400.0,14.5451,14.6209,14.5356,14.583,2310400.0
2015-02-02 15:50:00,15.4,15.42,15.37,15.41,1731200.0,14.5924,14.6114,14.564,14.6019,1731200.0
2015-02-03 09:30:00,15.57,15.68,15.56,15.65,2271200.0,14.7535,14.8577,14.744,14.8293,2271200.0
2015-02-03 09:40:00,15.65,15.71,15.63,15.69,1834400.0,14.8293,14.8862,14.8104,14.8672,1834400.0
2015-02-03 09:50:00,15.69,15.72,15.67,15.71,941600.0,14.8672,14.8956,14.8483,14.8862,941600.0
2015-02-03 10:00:00,15.7,15.71,15.64,15.64,2120800.0,14.8767,14.8862,14.8198,14.8198,2120800.0
2015-02-03 10:10:00,15.64,15.66,15.62,15.65,1238400.0,14.8198,14.8388,14.8009,14.8293,1238400.0
2015-02-03 10:20:00,15.64,15.7,15.63,15.7,703200.0,14.8198,14.8767,14.8104,14.8767,703200.0
2015-02-03 10:30:00,15.7,15.7,15.63,15.65,736000.0,14.8767,14.8767,14.8104,14.8293,736000.0
2015-02-03 10:40:00,15.65,15.66,15.58,15.61,1879200.0,14.8293,14.8388,14.763,14.7914,1879200.0
2015-02-03 10:50:00,15.6,15.61,15.54,15.55,813600.0,14.7819,14.7914,14.7251,14.7346,813600.0
2015-02-03 11:00:00,15.54,15.59,15.54,15.59,477600.0,14.7251,14.7725,14.7251,14.7725,477600.0
2015-02-03 11:10:00,15.59,15.63,15.56,15.62,513600.0,14.7725,14.8104,14.744,14.8009,513600.0
2015-02-03 11:20:00,15.62,15.65,15.6,15.6,508000.0,14.8009,14.8293,14.7819,14.7819,508000.0
2015-02-03 11:30:00,15.6,15.63,15.58,15.62,331200.0,14.7819,14.8104,14.763,14.8009,331200.0
2015-02-03 11:40:00,15.62,15.66,15.61,15.62,336000.0,14.8009,14.8388,14.7914,14.8009,336000.0
2015-02-03 11:50:00,15.62,15.63,15.55,15.55,496800.0,14.8009,14.8104,14.7346,14.7346,496800.0
2015-02-03 12:00:00,15.55,15.57,15.52,15.57,780000.0,14.7346,14.7535,14.7061,14.7535,780000.0
2015-02-03 12:10:00,15.57,15.61,15.57,15.59,423200.0,14.7535,14.7914,14.7535,14.7725,423200.0
2015-02-03 12:20:00,15.59,15.61,15.57,15.59,344800.0,14.7725,14.7914,14.7535,14.7725,344800.0
2015-02-03 12:30:00,15.58,15.6,15.55,15.57,269600.0,14.763,14.7819,14.7346,14.7535,269600.0
2015-02-03 12:40:00,15.59,15.64,15.59,15.62,492800.0,14.7725,14.8198,14.7725,14.8009,492800.0
2015-02-03 12:50:00,15.63,15.65,15.6,15.62,289600.0,14.8104,14.8293,14.7819,14.8009,289600.0
2015-02-03 13:00:00,15.62,15.64,15.61,15.64,125600.0,14.8009,14.8198,14.7914,14.8198,125600.0
2015-02-03 13:10:00,15.63,15.68,15.62,15.67,753600.0,14.8104,14.8577,14.8009,14.8483,753600.0
2015-02-03 13:20:00,15.67,15.73,15.67,15.71,945600.0,14.8483,14.9051,14.8483,14.8862,945600.0
2015-02-03 13:30:00,15.72,15.74,15.69,15.7,524800.0,14.8956,14.9146,14.8672,14.8767,524800.0
2015-02-03 13:40:00,15.69,15.72,15.69,15.71,280000.0,14.8672,14.8956,14.8672,14.8862,280000.0
2015-02-03 13:50:00,15.71,15.78,15.7,15.78,1171200.0,14.8862,14.9525,14.8767,14.9525,1171200.0
2015-02-03 14:00:00,15.78,15.81,15.74,15.74,618400.0,14.9525,14.9809,14.9146,14.9146,618400.0
2015-02-03 14:10:00,15.74,15.76,15.73,15.75,493600.0,14.9146,14.9336,14.9051,14.9241,493600.0
2015-02-03 14:20:00,15.75,15.76,15.7,15.71,460000.0,14.9241,14.9336,14.8767,14.8862,460000.0
2015-02-03 14:30:00,15.71,15.73,15.68,15.72,375200.0,14.8862,14.9051,14.8577,14.8956,375200.0
2015-02-03 14:40:00,15.72,15.75,15.71,15.74,336000.0,14.8956,14.9241,14.8862,14.9146,336000.0
2015-02-03 14:50:00,15.74,15.77,15.73,15.77,399200.0,14.9146,14.943,14.9051,14.943,399200.0
2015-02-03 15:00:00,15.77,15.79,15.76,15.78,801600.0,14.943,14.962,14.9336,14.9525,801600.0
2015-02-03 15:10:00,15.78,15.78,15.74,15.77,412800.0,14.9525,14.9525,14.9146,14.943,412800.0
2015-02-03 15:20:00,15.77,15.81,15.77,15.8,934400.0,14.943,14.9809,14.943,14.9715,934400.0
2015-02-03 15:30:00,15.8,15.82,15.77,15.81,1276800.0,14.9715,14.9904,14.943,14.9809,1276800.0
2015-02-03 15:40:00,15.81,15.85,15.8,15.84,1200800.0,14.9809,15.0188,14.9715,15.0094,1200800.0
2015-02-03 15:50:00,15.84,15.87,15.84,15.85,1460000.0,15.0094,15.0378,15.0094,15.0188,1460000.0
2015-02-04 09:30:00,15.71,15.77,15.71,15.76,1659200.0,14.8862,14.943,14.8862,14.9336,1659200.0
2015-02-04 09:40:00,15.77,15.77,15.72,15.76,521600.0,14.943,14.943,14.8956,14.9336,521600.0
2015-02-04 09:50:00,15.78,15.79,15.74,15.77,484800.0,14.9525,14.962,14.9146,14.943,484800.0
2015-02-04 10:00:00,15.78,15.84,15.78,15.78,828800.0,14.9525,15.0094,14.9525,14.9525,828800.0
2015-02-04 10:10:00,15.79,15.81,15.75,15.78,455200.0,14.962,14.9809,14.9241,14.9525,455200.0
2015-02-04 10:20:00,15.78,15.78,15.74,15.76,371200.0,14.9525,14.9525,14.9146,14.9336,371200.0
2015-02-04 10:30:00,15.75,15.76,15.7,15.75,606400.0,14.9241,14.9336,14.8767,14.9241,606400.0
2015-02-04 10:40:00,15.76,15.83,15.75,15.81,946400.0,14.9336,14.9999,14.9241,14.9809,946400.0
2015-02-04 10:50:00,15.81,15.81,15.78,15.8,247200.0,14.9809,14.9809,14.9525,14.9715,247200.0
2015-02-04 11:00:00,15.79,15.84,15.76,15.83,320800.0,14.962,15.0094,14.9336,14.9999,320800.0
2015-02-04 11:10:00,15.83,15.85,15.79,15.82,961600.0,14.9999,15.0188,14.962,14.9904,961600.0
2015-02-04 11:20:00,15.82,15.87,15.82,15.86,440000.0,14.9904,15.0378,14.9904,15.0283,440000.0
2015-02-04 11:30:00,15.87,15.9,15.86,15.88,858400.0,15.0378,15.0662,15.0283,15.0473,858400.0
2015-02-04 11:40:00,15.88,15.89,15.87,15.88,864000.0,15.0473,15.0567,15.0378,15.0473,864000.0
2015-02-04 11:50:00,15.87,15.88,15.85,15.87,413600.0,15.0378,15.0473,15.0188,15.0378,413600.0
2015-02-04 12:00:00,15.86,15.88,15.84,15.88,206400.0,15.0283,15.0473,15.0094,15.0473,206400.0
2015-02-04 12:10:00,15.88,15.88,15.85,15.86,182400.0,15.0473,15.0473,15.0188,15.0283,182400.0
2015-02-04 12:20:00,15.86,15.87,15.8,15.8,431200.0,15.0283,15.0378,14.9715,14.9715,431200.0
2015-02-04 12:30:00,15.8,15.81,15.78,15.79,426400.0,14.9715,14.9809,14.9525,14.962,426400.0
2015-02-04 12:40:00,15.79,15.79,15.75,15.77,454400.0,14.962,14.962,14.9241,14.943,454400.0
2015-02-04 12:50:00,15.77,15.8,15.77,15.79,289600.0,14.943,14.9715,14.943,14.962,289600.0
2015-02-04 13:00:00,15.8,15.81,15.78,15.81,190400.0,14.9715,14.9809,14.9525,14.9809,190400.0
2015-02-04 13:10:00,15.81,15.81,15.79,15.79,194400.0,14.9809,14.9809,14.962,14.962,194400.0
2015-02-04 13:20:00,15.79,15.83,15.78,15.82,187200.0,14.962,14.9999,14.9525,14.9904,187200.0
2015-02-04 13:30:00,15.83,15.85,15.82,15.83,209600.0,14.9999,15.0188,14.9904,14.9999,209600.0
2015-02-04 13:40:00,15.83,15.83,15.8,15.8,120000.0,14.9999,14.9999,14.9715,14.9715,120000.0
2015-02-04 13:50:00,15.8,15.82,15.78,15.8,177600.0,14.9715,14.9904,14.9525,14.9715,177600.0
2015-02-04 14:00:00,15.8,15.85,15.78,15.79,736000.0,14.9715,15.0188,14.9525,14.962,736000.0
2015-02-04 14:10:00,15.79,15.8,15.74,15.76,328000.0,14.962,14.9715,14.9146,14.9336,328000.0
2015-02-04 14:20:00,15.75,15.82,15.75,15.8,188800.0,14.9241,14.9904,14.9241,14.9715,188800.0
2015-02-04 14:30:00,15.8,15.83,15.77,15.82,202400.0,14.9715,14.9999,14.943,14.9904,202400.0
2015-02-04 14:40:00,15.83,15.84,15.81,15.84,304000.0,14.9999,15.0094,14.9809,15.0094,304000.0
2015-02-04 14:50:00,15.84,15.85,15.81,15.82,316000.0,15.0094,15.0188,14.9809,14.9904,316000.0
2015-02-04 15:00:00,15.82,15.84,15.79,15.84,425600.0,14.9904,15.0094,14.962,15.0094,425600.0
2015-02-04 15:10:00,15.84,15.88,15.82,15.87,583200.0,15.0094,15.0473,14.9904,15.0378,583200.0
2015-02-04 15:20:00,15.87,15.92,15.86,15.92,552800.0,15.0378,15.0852,15.0283,15.0852,552800.0
2015-02-04 15:30:00,15.92,15.95,15.85,15.85,1788800.0,15.0852,15.1136,15.0188,15.0188,1788800.0
2015-02-04 15:40:00,15.86,15.87,15.66,15.72,3444800.0,15.0283,15.0378,14.8388,14.8956,3444800.0
2015-02-04 15:50:00,15.72,15.74,15.67,15.74,2886400.0,14.8956,14.9146,14.8483,14.9146,2886400.0
2015-02-05 09:30:00,15.87,15.92,15.85,15.91,1859200.0,15.0378,15.0852,15.0188,15.0757,1859200.0
2015-02-05 09:40:00,15.91,15.98,15.87,15.98,1761600.0,15.0757,15.142,15.0378,15.142,1761600.0
2015-02-05 09:50:00,15.98,15.99,15.93,15.94,976000.0,15.142,15.1515,15.0946,15.1041,976000.0
2015-02-05 10:00:00,15.94,16.0,15.93,15.96,863200.0,15.1041,15.161,15.0946,15.1231,863200.0
2015-02-05 10:10:00,15.96,15.97,15.93,15.97,445600.0,15.1231,15.1325,15.0946,15.1325,445600.0
2015-02-05 10:20:00,15.96,15.98,15.93,15.98,317600.0,15.1231,15.142,15.0946,15.142,317600.0
2015-02-05 10:30:00,15.97,16.0,15.95,16.0,792000.0,15.1325,15.161,15.1136,15.161,792000.0
2015-02-05 10:40:00,16.0,16.03,15.99,16.02,578400.0,15.161,15.1894,15.1515,15.1799,578400.0
2015-02-05 10:50:00,16.02,16.03,16.0,16.0,876000.0,15.1799,15.1894,15.161,15.161,876000.0
2015-02-05 11:00:00,16.0,16.01,15.99,16.0,680000.0,15.161,15.1704,15.1515,15.161,680000.0
2015-02-05 11:10:00,16.01,16.02,15.96,15.97,1807200.0,15.1704,15.1799,15.1231,15.1325,1807200.0
2015-02-05 11:20:00,15.97,15.99,15.96,15.99,543200.0,15.1325,15.1515,15.1231,15.1515,543200.0
2015-02-05 11:30:00,15.99,16.03,15.99,16.02,288000.0,15.1515,15.1894,15.1515,15.1799,288000.0
2015-02-05 11:40:00,16.03,16.03,15.98,16.02,332800.0,15.1894,15.1894,15.142,15.1799,332800.0
2015-02-05 11:50:00,16.02,16.02,15.99,16.01,84000.0,15.1799,15.1799,15.1515,15.1704,84000.0
2015-02-05 12:00:00,16.01,16.01,15.97,15.99,281600.0,15.1704,15.1704,15.1325,15.1515,281600.0
2015-02-05 12:10:00,15.99,15.99,15.96,15.96,260800.0,15.1515,15.1515,15.1231,15.1231,260800.0
2015-02-05 12:20:00,15.97,15.98,15.96,15.97,169600.0,15.1325,15.142,15.1231,15.1325,169600.0
2015-02-05 12:30:00,15.97,15.99,15.97,15.98,163200.0,15.1325,15.1515,15.1325,15.142,163200.0
2015-02-05 12:40:00,15.99,15.99,15.97,15.97,163200.0,15.1515,15.1515,15.1325,15.1325,163200.0
2015-02-05 12:50:00,15.97,15.97,15.94,15.95,296800.0,15.1325,15.1325,15.1041,15.1136,296800.0
2015-02-05 13:00:00,15.96,15.97,15.95,15.96,388800.0,15.1231,15.1325,15.1136,15.1231,388800.0
2015-02-05 13:10:00,15.96,16.01,15.96,15.99,431200.0,15.1231,15.1704,15.1231,15.1515,431200.0
2015-02-05 13:20:00,15.99,16.01,15.99,16.0,117600.0,15.1515,15.1704,15.1515,15.161,117600.0
2015-02-05 13:30:00,16.01,16.01,15.99,16.01,111200.0,15.1704,15.1704,15.1515,15.1704,111200.0
2015-02-05 13:40:00,16.01,16.03,16.01,16.03,360800.0,15.1704,15.1894,15.1704,15.1894,360800.0
2015-02-05 13:50:00,16.03,16.03,16.0,16.01,168000.0,15.1894,15.1894,15.161,15.1704,168000.0
2015-02-05 14:00:00,16.01,16.01,15.98,16.0,292000.0,15.1704,15.1704,15.142,15.161,292000.0
2015-02-05 14:10:00,16.0,16.04,16.0,16.04,864800.0,15.161,15.1989,15.161,15.1989,864800.0
2015-02-05 14:20:00,16.04,16.04,15.98,16.0,352800.0,15.1989,15.1989,15.142,15.161,352800.0
2015-02-05 14:30:00,16.01,16.02,15.99,16.01,159200.0,15.1704,15.1799,15.1515,15.1704,159200.0
2015-02-05 14:40:00,16.01,16.01,15.97,15.99,327200.0,15.1704,15.1704,15.1325,15.1515,327200.0
2015-02-05 14:50:00,15.99,16.01,15.99,16.01,203200.0,15.1515,15.1704,15.1515,15.1704,203200.0
2015-02-05 15:00:00,16.01,16.02,16.0,16.0,176800.0,15.1704,15.1799,15.161,15.161,176800.0
2015-02-05 15:10:00,16.0,16.01,15.99,16.01,184800.0,15.161,15.1704,15.1515,15.1704,184800.0
2015-02-05 15:20:00,16.01,16.06,16.01,16.06,985600.0,15.1704,15.2178,15.1704,15.2178,985600.0
2015-02-05 15:30:00,16.06,16.08,16.05,16.08,1479200.0,15.2178,15.2368,15.2083,15.2368,1479200.0
2015-02-05 15:40:00,16.07,16.09,16.04,16.04,600000.0,15.2273,15.2462,15.1989,15.1989,600000.0
2015-02-05 15:50:00,16.04,16.07,16.04,16.07,1855200.0,15.1989,15.2273,15.1989,15.2273,1855200.0
2015-02-06 09:30:00,16.13,16.15,16.07,16.14,1302400.0,15.2841,15.3031,15.2273,15.2936,1302400.0
2015-02-06 09:40:00,16.14,16.16,16.05,16.11,1198400.0,15.2936,15.3126,15.2083,15.2652,1198400.0
2015-02-06 09:50:00,16.09,16.12,16.07,16.12,234400.0,15.2462,15.2747,15.2273,15.2747,234400.0
2015-02-06 10:00:00,16.11,16.16,16.11,16.16,640800.0,15.2652,15.3126,15.2652,15.3126,640800.0
2015-02-06 10:10:00,16.15,16.19,16.15,16.17,1816800.0,15.3031,15.341,15.3031,15.3221,1816800.0
2015-02-06 10:20:00,16.17,16.18,16.16,16.16,232000.0,15.3221,15.3315,15.3126,15.3126,232000.0
2015-02-06 10:30:00,16.16,16.18,16.16,16.18,329600.0,15.3126,15.3315,15.3126,15.3315,329600.0
2015-02-06 10:40:00,16.19,16.23,16.19,16.23,464000.0,15.341,15.3789,15.341,15.3789,464000.0
2015-02-06 10:50:00,16.22,16.22,16.2,16.2,278400.0,15.3694,15.3694,15.3505,15.3505,278400.0
2015-02-06 11:00:00,16.2,16.21,16.17,16.19,355200.0,15.3505,15.36,15.3221,15.341,355200.0
2015-02-06 11:10:00,16.19,16.2,16.18,16.18,488800.0,15.341,15.3505,15.3315,15.3315,488800.0
2015-02-06 11:20:00,16.19,16.21,16.18,16.2,221600.0,15.341,15.36,15.3315,15.3505,221600.0
2015-02-06 11:30:00,16.2,16.2,16.16,16.2,378400.0,15.3505,15.3505,15.3126,15.3505,378400.0
2015-02-06 11:40:00,16.19,16.22,16.18,16.22,478400.0,15.341,15.3694,15.3315,15.3694,478400.0
2015-02-06 11:50:00,16.22,16.22,16.19,16.2,284000.0,15.3694,15.3694,15.341,15.3505,284000.0
2015-02-06 12:00:00,16.2,16.22,16.19,16.2,228800.0,15.3505,15.3694,15.341,15.3505,228800.0
2015-02-06 12:10:00,16.2,16.22,16.19,16.2,198400.0,15.3505,15.3694,15.341,15.3505,198400.0
2015-02-06 12:20:00,16.21,16.21,16.19,16.2,74400.0,15.36,15.36,15.341,15.3505,74400.0
2015-02-06 12:30:00,16.21,16.22,16.18,16.19,249600.0,15.36,15.3694,15.3315,15.341,249600.0
2015-02-06 12:40:00,16.19,16.19,16.1,16.14,1508000.0,15.341,15.341,15.2557,15.2936,1508000.0
2015-02-06 12:50:00,16.14,16.18,16.13,16.17,320800.0,15.2936,15.3315,15.2841,15.3221,320800.0
2015-02-06 13:00:00,16.18,16.18,16.1,16.12,504800.0,15.3315,15.3315,15.2557,15.2747,504800.0
2015-02-06 13:10:00,16.12,16.13,16.06,16.08,647200.0,15.2747,15.2841,15.2178,15.2368,647200.0
2015-02-06 13:20:00,16.08,16.09,15.99,16.04,1012000.0,15.2368,15.2462,15.1515,15.1989,1012000.0
2015-02-06 13:30:00,16.04,16.05,16.0,16.03,539200.0,15.1989,15.2083,15.161,15.1894,539200.0
2015-02-06 13:40:00,16.04,16.08,16.03,16.06,347200.0,15.1989,15.2368,15.1894,15.2178,347200.0
2015-02-06 13:50:00,16.06,16.1,16.06,16.08,467200.0,15.2178,15.2557,15.2178,15.2368,467200.0
2015-02-06 14:00:00,16.07,16.09,16.04,16.05,336000.0,15.2273,15.2462,15.1989,15.2083,336000.0
2015-02-06 14:10:00,16.05,16.09,16.04,16.07,282400.0,15.2083,15.2462,15.1989,15.2273,282400.0
2015-02-06 14:20:00,16.07,16.1,16.07,16.09,200800.0,15.2273,15.2557,15.2273,15.2462,200800.0
2015-02-06 14:30:00,16.08,16.13,16.07,16.11,405600.0,15.2368,15.2841,15.2273,15.2652,405600.0
2015-02-06 14:40:00,16.12,16.12,16.06,16.09,612000.0,15.2747,15.2747,15.2178,15.2462,612000.0
2015-02-06 14:50:00,16.08,16.09,16.01,16.01,340800.0,15.2368,15.2462,15.1704,15.1704,340800.0
2015-02-06 15:00:00,16.01,16.01,15.93,15.97,1067200.0,15.1704,15.1704,15.0946,15.1325,1067200.0
2015-02-06 15:10:00,15.97,15.98,15.92,15.92,941600.0,15.1325,15.142,15.0852,15.0852,941600.0
2015-02-06 15:20:00,15.92,15.97,15.89,15.89,768000.0,15.0852,15.1325,15.0567,15.0567,768000.0
2015-02-06 15:30:00,15.9,15.94,15.87,15.93,559200.0,15.0662,15.1041,15.0378,15.0946,559200.0
2015-02-06 15:40:00,15.93,15.93,15.88,15.9,545600.0,15.0946,15.0946,15.0473,15.0662,545600.0
2015-02-06 15:50:00,15.91,15.97,15.9,15.97,1709600.0,15.0757,15.1325,15.0662,15.1325,1709600.0
2015-02-09 09:30:00,15.84,15.93,15.84,15.91,1603200.0,15.0094,15.0946,15.0094,15.0757,1603200.0
2015-02-09 09:40:00,15.91,15.94,15.87,15.92,920000.0,15.0757,15.1041,15.0378,15.0852,920000.0
2015-02-09 09:50:00,15.93,15.98,15.93,15.94,539200.0,15.0946,15.142,15.0946,15.1041,539200.0
2015-02-09 10:00:00,15.94,15.96,15.9,15.91,560800.0,15.1041,15.1231,15.0662,15.0757,560800.0
2015-02-09 10:10:00,15.91,15.96,15.9,15.94,358400.0,15.0757,15.1231,15.0662,15.1041,358400.0
2015-02-09 10:20:00,15.95,15.95,15.87,15.87,791200.0,15.1136,15.1136,15.0378,15.0378,791200.0
2015-02-09 10:30:00,15.87,15.93,15.87,15.9,1179200.0,15.0378,15.0946,15.0378,15.0662,1179200.0
2015-02-09 10:40:00,15.9,15.9,15.84,15.87,1324800.0,15.0662,15.0662,15.0094,15.0378,1324800.0
2015-02-09 10:50:00,15.86,15.88,15.84,15.84,524800.0,15.0283,15.0473,15.0094,15.0094,524800.0
2015-02-09 11:00:00,15.84,15.91,15.84,15.91,307200.0,15.0094,15.0757,15.0094,15.0757,307200.0
2015-02-09 11:10:00,15.91,15.93,15.9,15.92,262400.0,15.0757,15.0946,15.0662,15.0852,262400.0
2015-02-09 11:20:00,15.93,15.96,15.92,15.95,507200.0,15.0946,15.1231,15.0852,15.1136,507200.0
2015-02-09 11:30:00,15.96,15.96,15.92,15.92,689600.0,15.1231,15.1231,15.0852,15.0852,689600.0
2015-02-09 11:40:00,15.92,15.94,15.92,15.93,376000.0,15.0852,15.1041,15.0852,15.0946,376000.0
2015-02-09 11:50:00,15.93,15.94,15.92,15.93,220800.0,15.0946,15.1041,15.0852,15.0946,220800.0
2015-02-09 12:00:00,15.93,15.94,15.9,15.94,616000.0,15.0946,15.1041,15.0662,15.1041,616000.0
2015-02-09 12:10:00,15.94,15.95,15.9,15.92,170400.0,15.1041,15.1136,15.0662,15.0852,170400.0
2015-02-09 12:20:00,15.92,15.95,15.91,15.95,124000.0,15.0852,15.1136,15.0757,15.1136,124000.0
2015-02-09 12:30:00,15.95,15.98,15.95,15.96,280000.0,15.1136,15.142,15.1136,15.1231,280000.0
2015-02-09 12:40:00,15.96,15.96,15.93,15.94,140800.0,15.1231,15.1231,15.0946,15.1041,140800.0
2015-02-09 12:50:00,15.95,15.95,15.92,15.93,120800.0,15.1136,15.1136,15.0852,15.0946,120800.0
2015-02-09 13:00:00,15.92,15.94,15.91,15.93,36000.0,15.0852,15.1041,15.0757,15.0946,36000.0
2015-02-09 13:10:00,15.94,15.95,15.92,15.92,48800.0,15.1041,15.1136,15.0852,15.0852,48800.0
2015-02-09 13:20:00,15.92,15.92,15.89,15.89,74400.0,15.0852,15.0852,15.0567,15.0567,74400.0
2015-02-09 13:30:00,15.89,15.89,15.87,15.88,220000.0,15.0567,15.0567,15.0378,15.0473,220000.0
2015-02-09 13:40:00,15.87,15.9,15.86,15.87,331200.0,15.0378,15.0662,15.0283,15.0378,331200.0
2015-02-09 13:50:00,15.87,15.9,15.87,15.89,520000.0,15.0378,15.0662,15.0378,15.0567,520000.0
2015-02-09 14:00:00,15.89,15.89,15.86,15.87,228800.0,15.0567,15.0567,15.0283,15.0378,228800.0
2015-02-09 14:10:00,15.87,15.88,15.83,15.83,361600.0,15.0378,15.0473,14.9999,14.9999,361600.0
2015-02-09 14:20:00,15.83,15.87,15.82,15.87,610400.0,14.9999,15.0378,14.9904,15.0378,610400.0
2015-02-09 14:30:00,15.87,15.89,15.86,15.88,440800.0,15.0378,15.0567,15.0283,15.0473,440800.0
2015-02-09 14:40:00,15.88,15.89,15.83,15.84,245600.0,15.0473,15.0567,14.9999,15.0094,245600.0
2015-02-09 14:50:00,15.84,15.86,15.81,15.82,1275200.0,15.0094,15.0283,14.9809,14.9904,1275200.0
2015-02-09 15:00:00,15.82,15.82,15.76,15.77,975200.0,14.9904,14.9904,14.9336,14.943,975200.0
2015-02-09 15:10:00,15.77,15.8,15.76,15.76,289600.0,14.943,14.9715,14.9336,14.9336,289600.0
2015-02-09 15:20:00,15.76,15.83,15.75,15.83,758400.0,14.9336,14.9999,14.9241,14.9999,758400.0
2015-02-09 15:30:00,15.83,15.83,15.78,15.8,409600.0,14.9999,14.9999,14.9525,14.9715,409600.0
2015-02-09 15:40:00,15.8,15.87,15.8,15.86,1025600.0,14.9715,15.0378,14.9715,15.0283,1025600.0
2015-02-09 15:50:00,15.86,15.86,15.82,15.82,1546400.0,15.0283,15.0283,14.9904,14.9904,1546400.0
2015-02-10 09:30:00,16.02,16.03,15.97,15.99,1547200.0,15.1799,15.1894,15.1325,15.1515,1547200.0
2015-02-10 09:40:00,15.99,16.01,15.96,16.0,860000.0,15.1515,15.1704,15.1231,15.161,860000.0
2015-02-10 09:50:00,16.01,16.01,15.92,15.93,885600.0,15.1704,15.1704,15.0852,15.0946,885600.0
2015-02-10 10:00:00,15.93,15.96,15.92,15.94,439200.0,15.0946,15.1231,15.0852,15.1041,439200.0
2015-02-10 10:10:00,15.94,15.99,15.94,15.94,515200.0,15.1041,15.1515,15.1041,15.1041,515200.0
2015-02-10 10:20:00,15.95,15.95,15.9,15.92,451200.0,15.1136,15.1136,15.0662,15.0852,451200.0
2015-02-10 10:30:00,15.93,15.94,15.9,15.93,346400.0,15.0946,15.1041,15.0662,15.0946,346400.0
2015-02-10 10:40:00,15.94,15.95,15.86,15.88,783200.0,15.1041,15.1136,15.0283,15.0473,783200.0
2015-02-10 10:50:00,15.88,15.92,15.87,15.91,607200.0,15.0473,15.0852,15.0378,15.0757,607200.0
2015-02-10 11:00:00,15.92,15.94,15.9,15.94,461600.0,15.0852,15.1041,15.0662,15.1041,461600.0
2015-02-10 11:10:00,15.94,15.97,15.94,15.97,873600.0,15.1041,15.1325,15.1041,15.1325,873600.0
2015-02-10 11:20:00,15.97,15.98,15.95,15.98,271200.0,15.1325,15.142,15.1136,15.142,271200.0
2015-02-10 11:30:00,15.98,16.0,15.97,15.99,290400.0,15.142,15.161,15.1325,15.1515,290400.0
2015-02-10 11:40:00,15.99,16.0,15.98,16.0,620000.0,15.1515,15.161,15.142,15.161,620000.0
2015-02-10 11:50:00,16.0,16.0,15.98,16.0,176000.0,15.161,15.161,15.142,15.161,176000.0
2015-02-10 12:00:00,16.0,16.0,15.97,15.99,154400.0,15.161,15.161,15.1325,15.1515,154400.0
2015-02-10 12:10:00,15.99,16.07,15.99,16.07,1238400.0,15.1515,15.2273,15.1515,15.2273,1238400.0
2015-02-10 12:20:00,16.07,16.07,16.04,16.05,219200.0,15.2273,15.2273,15.1989,15.2083,219200.0
2015-02-10 12:30:00,16.05,16.05,16.02,16.04,367200.0,15.2083,15.2083,15.1799,15.1989,367200.0
2015-02-10 12:40:00,16.05,16.06,16.03,16.05,242400.0,15.2083,15.2178,15.1894,15.2083,242400.0
2015-02-10 12:50:00,16.05,16.05,16.03,16.04,237600.0,15.2083,15.2083,15.1894,15.1989,237600.0
2015-02-10 13:00:00,16.05,16.06,16.04,16.05,120800.0,15.2083,15.2178,15.1989,15.2083,120800.0
2015-02-10 13:10:00,16.05,16.07,16.04,16.05,133600.0,15.2083,15.2273,15.1989,15.2083,133600.0
2015-02-10 13:20:00,16.04,16.04,16.0,16.02,258400.0,15.1989,15.1989,15.161,15.1799,258400.0
2015-02-10 13:30:00,16.02,16.05,16.02,16.04,134400.0,15.1799,15.2083,15.1799,15.1989,134400.0
2015-02-10 13:40:00,16.04,16.05,16.02,16.05,101600.0,15.1989,15.2083,15.1799,15.2083,101600.0
2015-02-10 13:50:00,16.04,16.06,16.01,16.02,278400.0,15.1989,15.2178,15.1704,15.1799,278400.0
2015-02-10 14:00:00,16.02,16.04,16.02,16.04,136800.0,15.1799,15.1989,15.1799,15.1989,136800.0
2015-02-10 14:10:00,16.05,16.05,16.03,16.05,123200.0,15.2083,15.2083,15.1894,15.2083,123200.0
2015-02-10 14:20:00,16.05,16.09,16.04,16.08,360000.0,15.2083,15.2462,15.1989,15.2368,360000.0
2015-02-10 14:30:00,16.08,16.12,16.07,16.11,604000.0,15.2368,15.2747,15.2273,15.2652,604000.0
2015-02-10 14:40:00,16.11,16.13,16.1,16.12,317600.0,15.2652,15.2841,15.2557,15.2747,317600.0
2015-02-10 14:50:00,16.12,16.17,16.11,16.17,628800.0,15.2747,15.3221,15.2652,15.3221,628800.0
2015-02-10 15:00:00,16.17,16.17,16.14,16.16,386400.0,15.3221,15.3221,15.2936,15.3126,386400.0
2015-02-10 15:10:00,16.17,16.17,16.14,16.15,379200.0,15.3221,15.3221,15.2936,15.3031,379200.0
2015-02-10 15:20:00,16.16,16.19,16.15,16.18,368000.0,15.3126,15.341,15.3031,15.3315,368000.0
2015-02-10 15:30:00,16.19,16.2,16.17,16.19,407200.0,15.341,15.3505,15.3221,15.341,407200.0
2015-02-10 15:40:00,16.18,16.21,16.17,16.18,393600.0,15.3315,15.36,15.3221,15.3315,393600.0
2015-02-10 15:50:00,16.18,16.19,16.15,16.16,1354400.0,15.3315,15.341,15.3031,15.3126,1354400.0
2015-02-11 09:30:00,16.13,16.16,16.11,16.14,874400.0,15.2841,15.3126,15.2652,15.2936,874400.0
2015-02-11 09:40:00,16.15,16.17,16.13,16.14,454400.0,15.3031,15.3221,15.2841,15.2936,454400.0
2015-02-11 09:50:00,16.14,16.17,16.13,16.17,411200.0,15.2936,15.3221,15.2841,15.3221,411200.0
2015-02-11 10:00:00,16.17,16.18,16.14,16.15,284000.0,15.3221,15.3315,15.2936,15.3031,284000.0
2015-02-11 10:10:00,16.15,16.16,16.12,16.13,629600.0,15.3031,15.3126,15.2747,15.2841,629600.0
2015-02-11 10:20:00,16.13,16.14,16.11,16.12,292800.0,15.2841,15.2936,15.2652,15.2747,292800.0
2015-02-11 10:30:00,16.12,16.14,16.1,16.13,724800.0,15.2747,15.2936,15.2557,15.2841,724800.0
2015-02-11 10:40:00,16.14,16.16,16.12,16.12,374400.0,15.2936,15.3126,15.2747,15.2747,374400.0
2015-02-11 10:50:00,16.13,16.15,16.13,16.14,235200.0,15.2841,15.3031,15.2841,15.2936,235200.0
2015-02-11 11:00:00,16.14,16.18,16.14,16.17,555200.0,15.2936,15.3315,15.2936,15.3221,555200.0
2015-02-11 11:10:00,16.18,16.2,16.16,16.17,301600.0,15.3315,15.3505,15.3126,15.3221,301600.0
2015-02-11 11:20:00,16.17,16.18,16.15,16.17,504000.0,15.3221,15.3315,15.3031,15.3221,504000.0
2015-02-11 11:30:00,16.16,16.17,16.13,16.17,294400.0,15.3126,15.3221,15.2841,15.3221,294400.0
2015-02-11 11:40:00,16.17,16.18,16.15,16.17,199200.0,15.3221,15.3315,15.3031,15.3221,199200.0
2015-02-11 11:50:00,16.17,16.18,16.16,16.17,143200.0,15.3221,15.3315,15.3126,15.3221,143200.0
2015-02-11 12:00:00,16.16,16.17,16.14,16.16,264000.0,15.3126,15.3221,15.2936,15.3126,264000.0
2015-02-11 12:10:00,16.15,16.16,16.14,16.16,53600.0,15.3031,15.3126,15.2936,15.3126,53600.0
2015-02-11 12:20:00,16.16,16.18,16.16,16.16,108000.0,15.3126,15.3315,15.3126,15.3126,108000.0
2015-02-11 12:30:00,16.17,16.18,16.16,16.17,97600.0,15.3221,15.3315,15.3126,15.3221,97600.0
2015-02-11 12:40:00,16.16,16.16,16.1,16.12,756000.0,15.3126,15.3126,15.2557,15.2747,756000.0
2015-02-11 12:50:00,16.12,16.12,16.08,16.1,353600.0,15.2747,15.2747,15.2368,15.2557,353600.0
2015-02-11 13:00:00,16.09,16.11,16.05,16.06,468000.0,15.2462,15.2652,15.2083,15.2178,468000.0
2015-02-11 13:10:00,16.06,16.07,16.01,16.03,524800.0,15.2178,15.2273,15.1704,15.1894,524800.0
2015-02-11 13:20:00,16.02,16.07,16.01,16.05,340000.0,15.1799,15.2273,15.1704,15.2083,340000.0
2015-02-11 13:30:00,16.06,16.07,16.04,16.06,154400.0,15.2178,15.2273,15.1989,15.2178,154400.0
2015-02-11 13:40:00,16.06,16.08,16.04,16.05,404800.0,15.2178,15.2368,15.1989,15.2083,404800.0
2015-02-11 13:50:00,16.05,16.14,16.03,16.11,677600.0,15.2083,15.2936,15.1894,15.2652,677600.0
2015-02-11 14:00:00,16.11,16.14,16.09,16.13,479200.0,15.2652,15.2936,15.2462,15.2841,479200.0
2015-02-11 14:10:00,16.13,16.14,16.09,16.11,605600.0,15.2841,15.2936,15.2462,15.2652,605600.0
2015-02-11 14:20:00,16.11,16.12,16.07,16.08,417600.0,15.2652,15.2747,15.2273,15.2368,417600.0
2015-02-11 14:30:00,16.09,16.14,16.09,16.14,236000.0,15.2462,15.2936,15.2462,15.2936,236000.0
2015-02-11 14:40:00,16.14,16.17,16.14,16.15,244800.0,15.2936,15.3221,15.2936,15.3031,244800.0
2015-02-11 14:50:00,16.16,16.17,16.13,16.14,150400.0,15.3126,15.3221,15.2841,15.2936,150400.0
2015-02-11 15:00:00,16.14,16.16,16.14,16.15,131200.0,15.2936,15.3126,15.2936,15.3031,131200.0
2015-02-11 15:10:00,16.15,16.16,16.13,16.15,186400.0,15.3031,15.3126,15.2841,15.3031,186400.0
2015-02-11 15:20:00,16.15,16.26,16.15,16.23,2167200.0,15.3031,15.4073,15.3031,15.3789,2167200.0
2015-02-11 15:30:00,16.23,16.24,16.17,16.21,1152000.0,15.3789,15.3884,15.3221,15.36,1152000.0
2015-02-11 15:40:00,16.21,16.22,16.14,16.15,955200.0,15.36,15.3694,15.2936,15.3031,955200.0
2015-02-11 15:50:00,16.15,16.18,16.13,16.18,1072800.0,15.3031,15.3315,15.2841,15.3315,1072800.0
2015-02-12 09:30:00,16.33,16.36,16.31,16.33,1338400.0,15.4737,15.5021,15.4547,15.4737,1338400.0
2015-02-12 09:40:00,16.33,16.37,16.3,16.37,1361600.0,15.4737,15.5116,15.4452,15.5116,1361600.0
2015-02-12 09:50:00,16.38,16.4,16.37,16.38,1101600.0,15.521,15.54,15.5116,15.521,1101600.0
2015-02-12 10:00:00,16.39,16.42,16.37,16.4,324000.0,15.5305,15.5589,15.5116,15.54,324000.0
2015-02-12 10:10:00,16.4,16.42,16.39,16.39,404000.0,15.54,15.5589,15.5305,15.5305,404000.0
2015-02-12 10:20:00,16.39,16.41,16.36,16.36,417600.0,15.5305,15.5495,15.5021,15.5021,417600.0
2015-02-12 10:30:00,16.35,16.39,16.34,16.38,341600.0,15.4926,15.5305,15.4831,15.521,341600.0
2015-02-12 10:40:00,16.38,16.4,16.38,16.38,188800.0,15.521,15.54,15.521,15.521,188800.0
2015-02-12 10:50:00,16.38,16.39,16.36,16.37,168000.0,15.521,15.5305,15.5021,15.5116,168000.0
2015-02-12 11:00:00,16.37,16.38,16.34,16.36,136000.0,15.5116,15.521,15.4831,15.5021,136000.0
2015-02-12 11:10:00,16.36,16.39,16.36,16.37,258400.0,15.5021,15.5305,15.5021,15.5116,258400.0
2015-02-12 11:20:00,16.37,16.37,16.33,16.34,325600.0,15.5116,15.5116,15.4737,15.4831,325600.0
2015-02-12 11:30:00,16.35,16.38,16.34,16.37,403200.0,15.4926,15.521,15.4831,15.5116,403200.0
2015-02-12 11:40:00,16.37,16.39,16.36,16.38,184800.0,15.5116,15.5305,15.5021,15.521,184800.0
2015-02-12 11:50:00,16.39,16.41,16.39,16.39,124800.0,15.5305,15.5495,15.5305,15.5305,124800.0
2015-02-12 12:00:00,16.4,16.4,16.38,16.39,210400.0,15.54,15.54,15.521,15.5305,210400.0
2015-02-12 12:10:00,16.39,16.42,16.39,16.41,350400.0,15.5305,15.5589,15.5305,15.5495,350400.0
2015-02-12 12:20:00,16.41,16.42,16.4,16.42,523200.0,15.5495,15.5589,15.54,15.5589,523200.0
2015-02-12 12:30:00,16.42,16.44,16.42,16.42,332800.0,15.5589,15.5779,15.5589,15.5589,332800.0
2015-02-12 12:40:00,16.42,16.42,16.39,16.39,160000.0,15.5589,15.5589,15.5305,15.5305,160000.0
2015-02-12 12:50:00,16.4,16.41,16.4,16.41,60000.0,15.54,15.5495,15.54,15.5495,60000.0
2015-02-12 13:00:00,16.41,16.44,16.41,16.43,482400.0,15.5495,15.5779,15.5495,15.5684,482400.0
2015-02-12 13:10:00,16.43,16.45,16.42,16.43,74400.0,15.5684,15.5874,15.5589,15.5684,74400.0
2015-02-12 13:20:00,16.43,16.45,16.41,16.43,269600.0,15.5684,15.5874,15.5495,15.5684,269600.0
2015-02-12 13:30:00,16.43,16.46,16.43,16.45,226400.0,15.5684,15.5968,15.5684,15.5874,226400.0
2015-02-12 13:40:00,16.45,16.46,16.44,16.44,461600.0,15.5874,15.5968,15.5779,15.5779,461600.0
2015-02-12 13:50:00,16.44,16.46,16.43,16.46,384800.0,15.5779,15.5968,15.5684,15.5968,384800.0
2015-02-12 14:00:00,16.45,16.46,16.44,16.46,314400.0,15.5874,15.5968,15.5779,15.5968,314400.0
2015-02-12 14:10:00,16.45,16.46,16.43,16.43,375200.0,15.5874,15.5968,15.5684,15.5684,375200.0
2015-02-12 14:20:00,16.43,16.45,16.42,16.44,438400.0,15.5684,15.5874,15.5589,15.5779,438400.0
2015-02-12 14:30:00,16.44,16.45,16.43,16.44,321600.0,15.5779,15.5874,15.5684,15.5779,321600.0
2015-02-12 14:40:00,16.44,16.48,16.44,16.47,416000.0,15.5779,15.6158,15.5779,15.6063,416000.0
2015-02-12 14:50:00,16.47,16.48,16.47,16.48,252800.0,15.6063,15.6158,15.6063,15.6158,252800.0
2015-02-12 15:00:00,16.48,16.49,16.47,16.48,340800.0,15.6158,15.6253,15.6063,15.6158,340800.0
2015-02-12 15:10:00,16.48,16.49,16.47,16.49,498400.0,15.6158,15.6253,15.6063,15.6253,498400.0
2015-02-12 15:20:00,16.49,16.5,16.47,16.48,724800.0,15.6253,15.6347,15.6063,15.6158,724800.0
2015-02-12 15:30:00,16.48,16.48,16.45,16.47,592000.0,15.6158,15.6158,15.5874,15.6063,592000.0
2015-02-12 15:40:00,16.47,16.5,16.47,16.49,1227200.0,15.6063,15.6347,15.6063,15.6253,1227200.0
2015-02-12 15:50:00,16.49,16.49,16.46,16.48,1099200.0,15.6253,15.6253,15.5968,15.6158,1099200.0
2015-02-13 09:30:00,16.51,16.55,16.5,16.55,1710400.0,15.6442,15.6821,15.6347,15.6821,1710400.0
2015-02-13 09:40:00,16.55,16.57,16.54,16.57,711200.0,15.6821,15.7011,15.6726,15.7011,711200.0
2015-02-13 09:50:00,16.58,16.58,16.56,16.58,481600.0,15.7106,15.7106,15.6916,15.7106,481600.0
2015-02-13 10:00:00,16.57,16.59,16.52,16.52,633600.0,15.7011,15.72,15.6537,15.6537,633600.0
2015-02-13 10:10:00,16.52,16.55,16.52,16.54,449600.0,15.6537,15.6821,15.6537,15.6726,449600.0
2015-02-13 10:20:00,16.54,16.59,16.53,16.57,447200.0,15.6726,15.72,15.6632,15.7011,447200.0
2015-02-13 10:30:00,16.58,16.58,16.54,16.56,297600.0,15.7106,15.7106,15.6726,15.6916,297600.0
2015-02-13 10:40:00,16.56,16.56,16.54,16.55,892800.0,15.6916,15.6916,15.6726,15.6821,892800.0
2015-02-13 10:50:00,16.55,16.57,16.55,16.57,252000.0,15.6821,15.7011,15.6821,15.7011,252000.0
2015-02-13 11:00:00,16.57,16.61,16.57,16.59,538400.0,15.7011,15.739,15.7011,15.72,538400.0
2015-02-13 11:10:00,16.59,16.6,16.59,16.6,378400.0,15.72,15.7295,15.72,15.7295,378400.0
2015-02-13 11:20:00,16.59,16.59,16.58,16.59,181600.0,15.72,15.72,15.7106,15.72,181600.0
2015-02-13 11:30:00,16.59,16.59,16.56,16.57,512000.0,15.72,15.72,15.6916,15.7011,512000.0
2015-02-13 11:40:00,16.58,16.6,16.57,16.59,146400.0,15.7106,15.7295,15.7011,15.72,146400.0
2015-02-13 11:50:00,16.59,16.6,16.58,16.59,411200.0,15.72,15.7295,15.7106,15.72,411200.0
2015-02-13 12:00:00,16.59,16.6,16.58,16.58,143200.0,15.72,15.7295,15.7106,15.7106,143200.0
2015-02-13 12:10:00,16.58,16.58,16.56,16.57,232800.0,15.7106,15.7106,15.6916,15.7011,232800.0
2015-02-13 12:20:00,16.56,16.57,16.55,16.56,251200.0,15.6916,15.7011,15.6821,15.6916,251200.0
2015-02-13 12:30:00,16.55,16.56,16.54,16.55,310400.0,15.6821,15.6916,15.6726,15.6821,310400.0
2015-02-13 12:40:00,16.55,16.56,16.54,16.55,121600.0,15.6821,15.6916,15.6726,15.6821,121600.0
2015-02-13 12:50:00,16.55,16.56,16.54,16.54,173600.0,15.6821,15.6916,15.6726,15.6726,173600.0
2015-02-13 13:00:00,16.54,16.56,16.54,16.56,124800.0,15.6726,15.6916,15.6726,15.6916,124800.0
2015-02-13 13:10:00,16.56,16.57,16.55,16.56,165600.0,15.6916,15.7011,15.6821,15.6916,165600.0
2015-02-13 13:20:00,16.56,16.56,16.52,16.52,720000.0,15.6916,15.6916,15.6537,15.6537,720000.0
2015-02-13 13:30:00,16.52,16.52,16.47,16.5,567200.0,15.6537,15.6537,15.6063,15.6347,567200.0
2015-02-13 13:40:00,16.5,16.51,16.47,16.5,444800.0,15.6347,15.6442,15.6063,15.6347,444800.0
2015-02-13 13:50:00,16.5,16.52,16.5,16.51,220000.0,15.6347,15.6537,15.6347,15.6442,220000.0
2015-02-13 14:00:00,16.5,16.52,16.5,16.52,488800.0,15.6347,15.6537,15.6347,15.6537,488800.0
2015-02-13 14:10:00,16.52,16.53,16.5,16.53,243200.0,15.6537,15.6632,15.6347,15.6632,243200.0
2015-02-13 14:20:00,16.53,16.56,16.52,16.55,404800.0,15.6632,15.6916,15.6537,15.6821,404800.0
2015-02-13 14:30:00,16.55,16.55,16.53,16.53,156000.0,15.6821,15.6821,15.6632,15.6632,156000.0
2015-02-13 14:40:00,16.53,16.55,16.53,16.54,575200.0,15.6632,15.6821,15.6632,15.6726,575200.0
2015-02-13 14:50:00,16.54,16.56,16.53,16.56,124000.0,15.6726,15.6916,15.6632,15.6916,124000.0
2015-02-13 15:00:00,16.56,16.59,16.54,16.57,206400.0,15.6916,15.72,15.6726,15.7011,206400.0
2015-02-13 15:10:00,16.57,16.6,16.57,16.6,363200.0,15.7011,15.7295,15.7011,15.7295,363200.0
2015-02-13 15:20:00,16.59,16.61,16.58,16.6,828000.0,15.72,15.739,15.7106,15.7295,828000.0
2015-02-13 15:30:00,16.6,16.61,16.58,16.6,380000.0,15.7295,15.739,15.7106,15.7295,380000.0
2015-02-13 15:40:00,16.6,16.61,16.59,16.61,473600.0,15.7295,15.739,15.72,15.739,473600.0
2015-02-13 15:50:00,16.61,16.63,16.61,16.63,1240000.0,15.739,15.7579,15.739,15.7579,1240000.0
2015-02-17 09:30:00,16.57,16.6,16.52,16.53,803200.0,15.7011,15.7295,15.6537,15.6632,803200.0
2015-02-17 09:40:00,16.52,16.55,16.52,16.53,750400.0,15.6537,15.6821,15.6537,15.6632,750400.0
2015-02-17 09:50:00,16.54,16.58,16.53,16.58,626400.0,15.6726,15.7106,15.6632,15.7106,626400.0
2015-02-17 10:00:00,16.58,16.61,16.56,16.6,619200.0,15.7106,15.739,15.6916,15.7295,619200.0
2015-02-17 10:10:00,16.6,16.61,16.58,16.58,296000.0,15.7295,15.739,15.7106,15.7106,296000.0
2015-02-17 10:20:00,16.58,16.59,16.56,16.59,236000.0,15.7106,15.72,15.6916,15.72,236000.0
2015-02-17 10:30:00,16.59,16.61,16.59,16.59,294400.0,15.72,15.739,15.72,15.72,294400.0
2015-02-17 10:40:00,16.59,16.61,16.58,16.6,282400.0,15.72,15.739,15.7106,15.7295,282400.0
2015-02-17 10:50:00,16.6,16.6,16.55,16.56,346400.0,15.7295,15.7295,15.6821,15.6916,346400.0
2015-02-17 11:00:00,16.56,16.58,16.55,16.57,139200.0,15.6916,15.7106,15.6821,15.7011,139200.0
2015-02-17 11:10:00,16.57,16.58,16.55,16.57,141600.0,15.7011,15.7106,15.6821,15.7011,141600.0
2015-02-17 11:20:00,16.57,16.6,16.57,16.6,708000.0,15.7011,15.7295,15.7011,15.7295,708000.0
2015-02-17 11:30:00,16.6,16.62,16.59,16.61,333600.0,15.7295,15.7485,15.72,15.739,333600.0
2015-02-17 11:40:00,16.61,16.61,16.59,16.61,238400.0,15.739,15.739,15.72,15.739,238400.0
2015-02-17 11:50:00,16.61,16.61,16.6,16.61,96800.0,15.739,15.739,15.7295,15.739,96800.0
2015-02-17 12:00:00,16.61,16.63,16.61,16.61,296000.0,15.739,15.7579,15.739,15.739,296000.0
2015-02-17 12:10:00,16.62,16.62,16.6,16.61,156000.0,15.7485,15.7485,15.7295,15.739,156000.0
2015-02-17 12:20:00,16.61,16.62,16.6,16.62,144800.0,15.739,15.7485,15.7295,15.7485,144800.0
2015-02-17 12:30:00,16.61,16.65,16.61,16.64,381600.0,15.739,15.7769,15.739,15.7674,381600.0
2015-02-17 12:40:00,16.64,16.65,16.63,16.64,176000.0,15.7674,15.7769,15.7579,15.7674,176000.0
2015-02-17 12:50:00,16.64,16.65,16.63,16.65,1080800.0,15.7674,15.7769,15.7579,15.7769,1080800.0
2015-02-17 13:00:00,16.65,16.68,16.64,16.67,843200.0,15.7769,15.8053,15.7674,15.7958,843200.0
2015-02-17 13:10:00,16.67,16.7,16.66,16.69,250400.0,15.7958,15.8243,15.7864,15.8148,250400.0
2015-02-17 13:20:00,16.69,16.71,16.68,16.71,232800.0,15.8148,15.8337,15.8053,15.8337,232800.0
2015-02-17 13:30:00,16.71,16.71,16.68,16.68,283200.0,15.8337,15.8337,15.8053,15.8053,283200.0
2015-02-17 13:40:00,16.68,16.7,16.68,16.69,321600.0,15.8053,15.8243,15.8053,15.8148,321600.0
2015-02-17 13:50:00,16.7,16.7,16.67,16.68,417600.0,15.8243,15.8243,15.7958,15.8053,417600.0
2015-02-17 14:00:00,16.68,16.68,16.66,16.67,220800.0,15.8053,15.8053,15.7864,15.7958,220800.0
2015-02-17 14:10:00,16.68,16.68,16.66,16.67,165600.0,15.8053,15.8053,15.7864,15.7958,165600.0
2015-02-17 14:20:00,16.68,16.68,16.66,16.67,165600.0,15.8053,15.8053,15.7864,15.7958,165600.0
2015-02-17 14:30:00,16.67,16.69,16.67,16.67,271200.0,15.7958,15.8148,15.7958,15.7958,271200.0
2015-02-17 14:40:00,16.67,16.69,16.67,16.68,230400.0,15.7958,15.8148,15.7958,15.8053,230400.0
2015-02-17 14:50:00,16.68,16.69,16.65,16.65,212800.0,15.8053,15.8148,15.7769,15.7769,212800.0
2015-02-17 15:00:00,16.65,16.68,16.65,16.68,403200.0,15.7769,15.8053,15.7769,15.8053,403200.0
2015-02-17 15:10:00,16.68,16.68,16.67,16.67,168000.0,15.8053,15.8053,15.7958,15.7958,168000.0
2015-02-17 15:20:00,16.67,16.68,16.66,16.67,336000.0,15.7958,15.8053,15.7864,15.7958,336000.0
2015-02-17 15:30:00,16.67,16.67,16.64,16.65,353600.0,15.7958,15.7958,15.7674,15.7769,353600.0
2015-02-17 15:40:00,16.65,16.65,16.63,16.64,366400.0,15.7769,15.7769,15.7579,15.7674,366400.0
2015-02-17 15:50:00,16.64,16.68,16.63,16.68,1518400.0,15.7674,15.8053,15.7579,15.8053,1518400.0
2015-02-18 09:30:00,16.6,16.64,16.58,16.64,1600800.0,15.7295,15.7674,15.7106,15.7674,1600800.0
2015-02-18 09:40:00,16.64,16.64,16.62,16.63,428000.0,15.7674,15.7674,15.7485,15.7579,428000.0
2015-02-18 09:50:00,16.64,16.64,16.6,16.62,366400.0,15.7674,15.7674,15.7295,15.7485,366400.0
2015-02-18 10:00:00,16.62,16.63,16.59,16.62,283200.0,15.7485,15.7579,15.72,15.7485,283200.0
2015-02-18 10:10:00,16.63,16.63,16.58,16.59,232000.0,15.7579,15.7579,15.7106,15.72,232000.0
2015-02-18 10:20:00,16.59,16.6,16.56,16.57,539200.0,15.72,15.7295,15.6916,15.7011,539200.0
2015-02-18 10:30:00,16.57,16.61,16.57,16.61,396800.0,15.7011,15.739,15.7011,15.739,396800.0
2015-02-18 10:40:00,16.61,16.63,16.61,16.62,308000.0,15.739,15.7579,15.739,15.7485,308000.0
2015-02-18 10:50:00,16.63,16.63,16.61,16.61,304800.0,15.7579,15.7579,15.739,15.739,304800.0
2015-02-18 11:00:00,16.61,16.62,16.6,16.6,171200.0,15.739,15.7485,15.7295,15.7295,171200.0
2015-02-18 11:10:00,16.6,16.62,16.6,16.61,211200.0,15.7295,15.7485,15.7295,15.739,211200.0
2015-02-18 11:20:00,16.61,16.64,16.61,16.63,286400.0,15.739,15.7674,15.739,15.7579,286400.0
2015-02-18 11:30:00,16.64,16.65,16.63,16.63,152800.0,15.7674,15.7769,15.7579,15.7579,152800.0
2015-02-18 11:40:00,16.64,16.64,16.61,16.62,184000.0,15.7674,15.7674,15.739,15.7485,184000.0
2015-02-18 11:50:00,16.62,16.63,16.62,16.62,138400.0,15.7485,15.7579,15.7485,15.7485,138400.0
2015-02-18 12:00:00,16.62,16.64,16.62,16.62,164800.0,15.7485,15.7674,15.7485,15.7485,164800.0
2015-02-18 12:10:00,16.62,16.63,16.62,16.62,83200.0,15.7485,15.7579,15.7485,15.7485,83200.0
2015-02-18 12:20:00,16.63,16.63,16.62,16.63,221600.0,15.7579,15.7579,15.7485,15.7579,221600.0
2015-02-18 12:30:00,16.62,16.63,16.59,16.61,120800.0,15.7485,15.7579,15.72,15.739,120800.0
2015-02-18 12:40:00,16.6,16.61,16.58,16.6,494400.0,15.7295,15.739,15.7106,15.7295,494400.0
2015-02-18 12:50:00,16.59,16.59,16.58,16.58,292800.0,15.72,15.72,15.7106,15.7106,292800.0
2015-02-18 13:00:00,16.58,16.6,16.58,16.59,176800.0,15.7106,15.7295,15.7106,15.72,176800.0
2015-02-18 13:10:00,16.59,16.6,16.58,16.59,116800.0,15.72,15.7295,15.7106,15.72,116800.0
2015-02-18 13:20:00,16.59,16.59,16.57,16.59,116000.0,15.72,15.72,15.7011,15.72,116000.0
2015-02-18 13:30:00,16.59,16.6,16.58,16.59,137600.0,15.72,15.7295,15.7106,15.72,137600.0
2015-02-18 13:40:00,16.59,16.61,16.59,16.59,211200.0,15.72,15.739,15.72,15.72,211200.0
2015-02-18 13:50:00,16.59,16.62,16.59,16.59,136800.0,15.72,15.7485,15.72,15.72,136800.0
2015-02-18 14:00:00,16.6,16.69,16.6,16.66,1435200.0,15.7295,15.8148,15.7295,15.7864,1435200.0
2015-02-18 14:10:00,16.66,16.67,16.64,16.65,216000.0,15.7864,15.7958,15.7674,15.7769,216000.0
2015-02-18 14:20:00,16.65,16.66,16.59,16.6,568800.0,15.7769,15.7864,15.72,15.7295,568800.0
2015-02-18 14:30:00,16.6,16.62,16.6,16.62,180800.0,15.7295,15.7485,15.7295,15.7485,180800.0
2015-02-18 14:40:00,16.62,16.64,16.61,16.63,261600.0,15.7485,15.7674,15.739,15.7579,261600.0
2015-02-18 14:50:00,16.62,16.64,16.62,16.63,549600.0,15.7485,15.7674,15.7485,15.7579,549600.0
2015-02-18 15:00:00,16.64,16.69,16.64,16.68,486400.0,15.7674,15.8148,15.7674,15.8053,486400.0
2015-02-18 15:10:00,16.68,16.69,16.66,16.69,643200.0,15.8053,15.8148,15.7864,15.8148,643200.0
2015-02-18 15:20:00,16.69,16.69,16.67,16.68,291200.0,15.8148,15.8148,15.7958,15.8053,291200.0
2015-02-18 15:30:00,16.68,16.68,16.65,16.66,544000.0,15.8053,15.8053,15.7769,15.7864,544000.0
2015-02-18 15:40:00,16.66,16.67,16.64,16.64,452800.0,15.7864,15.7958,15.7674,15.7674,452800.0
2015-02-18 15:50:00,16.65,16.68,16.64,16.68,872000.0,15.7769,15.8053,15.7674,15.8053,872000.0
2015-02-19 09:30:00,16.57,16.58,16.54,16.56,835200.0,15.7011,15.7106,15.6726,15.6916,835200.0
2015-02-19 09:40:00,16.57,16.61,16.56,16.59,1249600.0,15.7011,15.739,15.6916,15.72,1249600.0
2015-02-19 09:50:00,16.58,16.6,16.58,16.6,264000.0,15.7106,15.7295,15.7106,15.7295,264000.0
2015-02-19 10:00:00,16.6,16.62,16.57,16.61,785600.0,15.7295,15.7485,15.7011,15.739,785600.0
2015-02-19 10:10:00,16.62,16.64,16.61,16.64,193600.0,15.7485,15.7674,15.739,15.7674,193600.0
2015-02-19 10:20:00,16.64,16.66,16.63,16.65,342400.0,15.7674,15.7864,15.7579,15.7769,342400.0
2015-02-19 10:30:00,16.65,16.67,16.64,16.66,188800.0,15.7769,15.7958,15.7674,15.7864,188800.0
2015-02-19 10:40:00,16.67,16.68,16.65,16.66,252800.0,15.7958,15.8053,15.7769,15.7864,252800.0
2015-02-19 10:50:00,16.66,16.66,16.65,16.66,364000.0,15.7864,15.7864,15.7769,15.7864,364000.0
2015-02-19 11:00:00,16.66,16.67,16.64,16.65,531200.0,15.7864,15.7958,15.7674,15.7769,531200.0
2015-02-19 11:10:00,16.65,16.68,16.65,16.68,280000.0,15.7769,15.8053,15.7769,15.8053,280000.0
2015-02-19 11:20:00,16.68,16.7,16.67,16.69,643200.0,15.8053,15.8243,15.7958,15.8148,643200.0
2015-02-19 11:30:00,16.69,16.7,16.69,16.7,239200.0,15.8148,15.8243,15.8148,15.8243,239200.0
2015-02-19 11:40:00,16.7,16.73,16.7,16.71,216800.0,15.8243,15.8527,15.8243,15.8337,216800.0
2015-02-19 11:50:00,16.71,16.72,16.7,16.71,191200.0,15.8337,15.8432,15.8243,15.8337,191200.0
2015-02-19 12:00:00,16.71,16.72,16.69,16.7,269600.0,15.8337,15.8432,15.8148,15.8243,269600.0
2015-02-19 12:10:00,16.7,16.7,16.68,16.69,236000.0,15.8243,15.8243,15.8053,15.8148,236000.0
2015-02-19 12:20:00,16.69,16.69,16.66,16.67,195200.0,15.8148,15.8148,15.7864,15.7958,195200.0
2015-02-19 12:30:00,16.67,16.67,16.61,16.63,629600.0,15.7958,15.7958,15.739,15.7579,629600.0
2015-02-19 12:40:00,16.63,16.64,16.63,16.64,299200.0,15.7579,15.7674,15.7579,15.7674,299200.0
2015-02-19 12:50:00,16.64,16.65,16.63,16.65,156000.0,15.7674,15.7769,15.7579,15.7769,156000.0
2015-02-19 13:00:00,16.65,16.65,16.62,16.63,269600.0,15.7769,15.7769,15.7485,15.7579,269600.0
2015-02-19 13:10:00,16.64,16.64,16.61,16.63,166400.0,15.7674,15.7674,15.739,15.7579,166400.0
2015-02-19 13:20:00,16.63,16.65,16.62,16.63,399200.0,15.7579,15.7769,15.7485,15.7579,399200.0
2015-02-19 13:30:00,16.63,16.64,16.62,16.64,191200.0,15.7579,15.7674,15.7485,15.7674,191200.0
2015-02-19 13:40:00,16.65,16.65,16.63,16.64,240000.0,15.7769,15.7769,15.7579,15.7674,240000.0
2015-02-19 13:50:00,16.64,16.67,16.64,16.67,301600.0,15.7674,15.7958,15.7674,15.7958,301600.0
2015-02-19 14:00:00,16.67,16.68,16.67,16.67,307200.0,15.7958,15.8053,15.7958,15.7958,307200.0
2015-02-19 14:10:00,16.67,16.68,16.67,16.68,152800.0,15.7958,15.8053,15.7958,15.8053,152800.0
2015-02-19 14:20:00,16.67,16.67,16.65,16.65,280000.0,15.7958,15.7958,15.7769,15.7769,280000.0
2015-02-19 14:30:00,16.65,16.67,16.64,16.64,405600.0,15.7769,15.7958,15.7674,15.7674,405600.0
2015-02-19 14:40:00,16.64,16.67,16.64,16.66,384000.0,15.7674,15.7958,15.7674,15.7864,384000.0
2015-02-19 14:50:00,16.66,16.67,16.66,16.67,204000.0,15.7864,15.7958,15.7864,15.7958,204000.0
2015-02-19 15:00:00,16.67,16.7,16.67,16.68,239200.0,15.7958,15.8243,15.7958,15.8053,239200.0
2015-02-19 15:10:00,16.68,16.69,16.67,16.68,214400.0,15.8053,15.8148,15.7958,15.8053,214400.0
2015-02-19 15:20:00,16.68,16.68,16.66,16.67,140800.0,15.8053,15.8053,15.7864,15.7958,140800.0
2015-02-19 15:30:00,16.67,16.68,16.65,16.66,423200.0,15.7958,15.8053,15.7769,15.7864,423200.0
2015-02-19 15:40:00,16.66,16.66,16.63,16.64,363200.0,15.7864,15.7864,15.7579,15.7674,363200.0
2015-02-19 15:50:00,16.64,16.66,16.62,16.66,1013600.0,15.7674,15.7864,15.7485,15.7864,1013600.0
2015-02-20 09:30:00,16.58,16.64,16.55,16.56,1057600.0,15.7106,15.7674,15.6821,15.6916,1057600.0
2015-02-20 09:40:00,16.56,16.56,16.48,16.5,2258400.0,15.6916,15.6916,15.6158,15.6347,2258400.0
2015-02-20 09:50:00,16.5,16.5,16.47,16.48,1210400.0,15.6347,15.6347,15.6063,15.6158,1210400.0
2015-02-20 10:00:00,16.47,16.51,16.46,16.5,743200.0,15.6063,15.6442,15.5968,15.6347,743200.0
2015-02-20 10:10:00,16.51,16.54,16.51,16.53,834400.0,15.6442,15.6726,15.6442,15.6632,834400.0
2015-02-20 10:20:00,16.53,16.55,16.52,16.52,642400.0,15.6632,15.6821,15.6537,15.6537,642400.0
2015-02-20 10:30:00,16.51,16.6,16.5,16.6,1118400.0,15.6442,15.7295,15.6347,15.7295,1118400.0
2015-02-20 10:40:00,16.6,16.63,16.58,16.6,1256800.0,15.7295,15.7579,15.7106,15.7295,1256800.0
2015-02-20 10:50:00,16.6,16.62,16.58,16.6,304800.0,15.7295,15.7485,15.7106,15.7295,304800.0
2015-02-20 11:00:00,16.61,16.63,16.6,16.6,550400.0,15.739,15.7579,15.7295,15.7295,550400.0
2015-02-20 11:10:00,16.61,16.61,16.59,16.6,404000.0,15.739,15.739,15.72,15.7295,404000.0
2015-02-20 11:20:00,16.6,16.62,16.59,16.61,476800.0,15.7295,15.7485,15.72,15.739,476800.0
2015-02-20 11:30:00,16.61,16.63,16.6,16.61,508800.0,15.739,15.7579,15.7295,15.739,508800.0
2015-02-20 11:40:00,16.6,16.62,16.59,16.6,180800.0,15.7295,15.7485,15.72,15.7295,180800.0
2015-02-20 11:50:00,16.6,16.62,16.6,16.62,222400.0,15.7295,15.7485,15.7295,15.7485,222400.0
2015-02-20 12:00:00,16.62,16.64,16.61,16.63,281600.0,15.7485,15.7674,15.739,15.7579,281600.0
2015-02-20 12:10:00,16.63,16.65,16.62,16.65,210400.0,15.7579,15.7769,15.7485,15.7769,210400.0
2015-02-20 12:20:00,16.64,16.65,16.62,16.63,187200.0,15.7674,15.7769,15.7485,15.7579,187200.0
2015-02-20 12:30:00,16.63,16.69,16.61,16.65,1319200.0,15.7579,15.8148,15.739,15.7769,1319200.0
2015-02-20 12:40:00,16.65,16.71,16.65,16.68,1035200.0,15.7769,15.8337,15.7769,15.8053,1035200.0
2015-02-20 12:50:00,16.68,16.69,16.66,16.67,386400.0,15.8053,15.8148,15.7864,15.7958,386400.0
2015-02-20 13:00:00,16.67,16.69,16.66,16.69,338400.0,15.7958,15.8148,15.7864,15.8148,338400.0
2015-02-20 13:10:00,16.68,16.72,16.68,16.7,578400.0,15.8053,15.8432,15.8053,15.8243,578400.0
2015-02-20 13:20:00,16.7,16.73,16.7,16.71,330400.0,15.8243,15.8527,15.8243,15.8337,330400.0
2015-02-20 13:30:00,16.72,16.75,16.72,16.75,745600.0,15.8432,15.8716,15.8432,15.8716,745600.0
2015-02-20 13:40:00,16.75,16.76,16.74,16.76,588800.0,15.8716,15.8811,15.8622,15.8811,588800.0
2015-02-20 13:50:00,16.75,16.79,16.75,16.78,199200.0,15.8716,15.9095,15.8716,15.9001,199200.0
2015-02-20 14:00:00,16.78,16.81,16.78,16.8,535200.0,15.9001,15.9285,15.9001,15.919,535200.0
2015-02-20 14:10:00,16.8,16.81,16.77,16.77,497600.0,15.919,15.9285,15.8906,15.8906,497600.0
2015-02-20 14:20:00,16.78,16.79,16.77,16.78,256800.0,15.9001,15.9095,15.8906,15.9001,256800.0
2015-02-20 14:30:00,16.78,16.79,16.77,16.77,336800.0,15.9001,15.9095,15.8906,15.8906,336800.0
2015-02-20 14:40:00,16.77,16.79,16.76,16.79,436800.0,15.8906,15.9095,15.8811,15.9095,436800.0
2015-02-20 14:50:00,16.79,16.81,16.79,16.81,693600.0,15.9095,15.9285,15.9095,15.9285,693600.0
2015-02-20 15:00:00,16.81,16.86,16.81,16.86,996800.0,15.9285,15.9759,15.9285,15.9759,996800.0
2015-02-20 15:10:00,16.86,16.87,16.81,16.83,592000.0,15.9759,15.9853,15.9285,15.9474,592000.0
2015-02-20 15:20:00,16.83,16.85,16.83,16.85,510400.0,15.9474,15.9664,15.9474,15.9664,510400.0
2015-02-20 15:30:00,16.85,16.86,16.82,16.85,512000.0,15.9664,15.9759,15.938,15.9664,512000.0
2015-02-20 15:40:00,16.85,16.86,16.83,16.83,732000.0,15.9664,15.9759,15.9474,15.9474,732000.0
2015-02-20 15:50:00,16.83,16.86,16.82,16.85,1117600.0,15.9474,15.9759,15.938,15.9664,1117600.0
2015-02-23 09:30:00,16.81,16.82,16.75,16.78,1100800.0,15.9285,15.938,15.8716,15.9001,1100800.0
2015-02-23 09:40:00,16.78,16.79,16.74,16.75,873600.0,15.9001,15.9095,15.8622,15.8716,873600.0
2015-02-23 09:50:00,16.75,16.78,16.73,16.78,1034400.0,15.8716,15.9001,15.8527,15.9001,1034400.0
2015-02-23 10:00:00,16.77,16.79,16.75,16.77,642400.0,15.8906,15.9095,15.8716,15.8906,642400.0
2015-02-23 10:10:00,16.77,16.78,16.74,16.75,283200.0,15.8906,15.9001,15.8622,15.8716,283200.0
2015-02-23 10:20:00,16.75,16.78,16.74,16.78,442400.0,15.8716,15.9001,15.8622,15.9001,442400.0
2015-02-23 10:30:00,16.78,16.79,16.77,16.79,530400.0,15.9001,15.9095,15.8906,15.9095,530400.0
2015-02-23 10:40:00,16.79,16.8,16.78,16.79,420800.0,15.9095,15.919,15.9001,15.9095,420800.0
2015-02-23 10:50:00,16.79,16.81,16.78,16.8,277600.0,15.9095,15.9285,15.9001,15.919,277600.0
2015-02-23 11:00:00,16.8,16.81,16.79,16.8,370400.0,15.919,15.9285,15.9095,15.919,370400.0
2015-02-23 11:10:00,16.8,16.82,16.79,16.82,419200.0,15.919,15.938,15.9095,15.938,419200.0
2015-02-23 11:20:00,16.82,16.83,16.82,16.82,262400.0,15.938,15.9474,15.938,15.938,262400.0
2015-02-23 11:30:00,16.82,16.83,16.82,16.83,212800.0,15.938,15.9474,15.938,15.9474,212800.0
2015-02-23 11:40:00,16.83,16.83,16.82,16.83,237600.0,15.9474,15.9474,15.938,15.9474,237600.0
2015-02-23 11:50:00,16.83,16.83,16.82,16.82,142400.0,15.9474,15.9474,15.938,15.938,142400.0
2015-02-23 12:00:00,16.82,16.83,16.82,16.82,171200.0,15.938,15.9474,15.938,15.938,171200.0
2015-02-23 12:10:00,16.82,16.82,16.81,16.81,174400.0,15.938,15.938,15.9285,15.9285,174400.0
2015-02-23 12:20:00,16.81,16.81,16.79,16.79,246400.0,15.9285,15.9285,15.9095,15.9095,246400.0
2015-02-23 12:30:00,16.79,16.81,16.78,16.78,180000.0,15.9095,15.9285,15.9001,15.9001,180000.0
2015-02-23 12:40:00,16.78,16.79,16.76,16.78,268000.0,15.9001,15.9095,15.8811,15.9001,268000.0
2015-02-23 12:50:00,16.78,16.79,16.78,16.78,189600.0,15.9001,15.9095,15.9001,15.9001,189600.0
2015-02-23 13:00:00,16.78,16.78,16.77,16.78,176000.0,15.9001,15.9001,15.8906,15.9001,176000.0
2015-02-23 13:10:00,16.78,16.8,16.78,16.79,113600.0,15.9001,15.919,15.9001,15.9095,113600.0
2015-02-23 13:20:00,16.79,16.8,16.79,16.79,146400.0,15.9095,15.919,15.9095,15.9095,146400.0
2015-02-23 13:30:00,16.79,16.83,16.79,16.82,289600.0,15.9095,15.9474,15.9095,15.938,289600.0
2015-02-23 13:40:00,16.82,16.83,16.81,16.81,216800.0,15.938,15.9474,15.9285,15.9285,216800.0
2015-02-23 13:50:00,16.82,16.82,16.8,16.8,92000.0,15.938,15.938,15.919,15.919,92000.0
2015-02-23 14:00:00,16.8,16.82,16.8,16.81,128000.0,15.919,15.938,15.919,15.9285,128000.0
2015-02-23 14:10:00,16.81,16.82,16.81,16.82,178400.0,15.9285,15.938,15.9285,15.938,178400.0
2015-02-23 14:20:00,16.82,16.82,16.81,16.82,75200.0,15.938,15.938,15.9285,15.938,75200.0
2015-02-23 14:30:00,16.82,16.82,16.78,16.78,224800.0,15.938,15.938,15.9001,15.9001,224800.0
2015-02-23 14:40:00,16.78,16.79,16.77,16.78,242400.0,15.9001,15.9095,15.8906,15.9001,242400.0
2015-02-23 14:50:00,16.78,16.79,16.78,16.78,101600.0,15.9001,15.9095,15.9001,15.9001,101600.0
2015-02-23 15:00:00,16.77,16.78,16.74,16.75,314400.0,15.8906,15.9001,15.8622,15.8716,314400.0
2015-02-23 15:10:00,16.75,16.77,16.74,16.76,292800.0,15.8716,15.8906,15.8622,15.8811,292800.0
2015-02-23 15:20:00,16.77,16.78,16.76,16.78,205600.0,15.8906,15.9001,15.8811,15.9001,205600.0
2015-02-23 15:30:00,16.78,16.8,16.78,16.79,196800.0,15.9001,15.919,15.9001,15.9095,196800.0
2015-02-23 15:40:00,16.79,16.82,16.79,16.81,585600.0,15.9095,15.938,15.9095,15.9285,585600.0
2015-02-23 15:50:00,16.82,16.85,16.82,16.85,915200.0,15.938,15.9664,15.938,15.9664,915200.0
2015-02-24 09:30:00,16.84,16.87,16.82,16.84,872000.0,15.9569,15.9853,15.938,15.9569,872000.0
2015-02-24 09:40:00,16.83,16.87,16.83,16.86,549600.0,15.9474,15.9853,15.9474,15.9759,549600.0
2015-02-24 09:50:00,16.86,16.87,16.84,16.84,584800.0,15.9759,15.9853,15.9569,15.9569,584800.0
2015-02-24 10:00:00,16.83,16.87,16.78,16.87,904000.0,15.9474,15.9853,15.9001,15.9853,904000.0
2015-02-24 10:10:00,16.87,16.88,16.82,16.84,580800.0,15.9853,15.9948,15.938,15.9569,580800.0
2015-02-24 10:20:00,16.85,16.92,16.84,16.91,1044000.0,15.9664,16.0327,15.9569,16.0232,1044000.0
2015-02-24 10:30:00,16.91,16.91,16.89,16.9,292000.0,16.0232,16.0232,16.0043,16.0138,292000.0
2015-02-24 10:40:00,16.89,16.91,16.89,16.9,244000.0,16.0043,16.0232,16.0043,16.0138,244000.0
2015-02-24 10:50:00,16.9,16.91,16.89,16.91,328800.0,16.0138,16.0232,16.0043,16.0232,328800.0
2015-02-24 11:00:00,16.91,16.93,16.9,16.93,331200.0,16.0232,16.0422,16.0138,16.0422,331200.0
2015-02-24 11:10:00,16.93,16.96,16.93,16.95,480800.0,16.0422,16.0706,16.0422,16.0611,480800.0
2015-02-24 11:20:00,16.95,16.95,16.94,16.95,150400.0,16.0611,16.0611,16.0517,16.0611,150400.0
2015-02-24 11:30:00,16.94,16.95,16.92,16.92,360000.0,16.0517,16.0611,16.0327,16.0327,360000.0
2015-02-24 11:40:00,16.92,16.93,16.91,16.92,235200.0,16.0327,16.0422,16.0232,16.0327,235200.0
2015-02-24 11:50:00,16.92,16.93,16.91,16.91,288000.0,16.0327,16.0422,16.0232,16.0232,288000.0
2015-02-24 12:00:00,16.91,16.92,16.9,16.92,196000.0,16.0232,16.0327,16.0138,16.0327,196000.0
2015-02-24 12:10:00,16.92,16.93,16.9,16.91,159200.0,16.0327,16.0422,16.0138,16.0232,159200.0
2015-02-24 12:20:00,16.91,16.92,16.9,16.9,130400.0,16.0232,16.0327,16.0138,16.0138,130400.0
2015-02-24 12:30:00,16.9,16.9,16.84,16.86,630400.0,16.0138,16.0138,15.9569,15.9759,630400.0
2015-02-24 12:40:00,16.86,16.88,16.86,16.88,377600.0,15.9759,15.9948,15.9759,15.9948,377600.0
2015-02-24 12:50:00,16.88,16.91,16.88,16.9,812800.0,15.9948,16.0232,15.9948,16.0138,812800.0
2015-02-24 13:00:00,16.9,16.9,16.89,16.9,268000.0,16.0138,16.0138,16.0043,16.0138,268000.0
2015-02-24 13:10:00,16.89,16.91,16.89,16.89,171200.0,16.0043,16.0232,16.0043,16.0043,171200.0
2015-02-24 13:20:00,16.89,16.9,16.88,16.89,204000.0,16.0043,16.0138,15.9948,16.0043,204000.0
2015-02-24 13:30:00,16.9,16.92,16.89,16.9,165600.0,16.0138,16.0327,16.0043,16.0138,165600.0
2015-02-24 13:40:00,16.91,16.93,16.91,16.92,136800.0,16.0232,16.0422,16.0232,16.0327,136800.0
2015-02-24 13:50:00,16.92,16.93,16.91,16.92,74400.0,16.0327,16.0422,16.0232,16.0327,74400.0
2015-02-24 14:00:00,16.93,16.93,16.9,16.91,282400.0,16.0422,16.0422,16.0138,16.0232,282400.0
2015-02-24 14:10:00,16.91,16.92,16.91,16.92,186400.0,16.0232,16.0327,16.0232,16.0327,186400.0
2015-02-24 14:20:00,16.91,16.93,16.91,16.91,216800.0,16.0232,16.0422,16.0232,16.0232,216800.0
2015-02-24 14:30:00,16.91,16.92,16.9,16.92,231200.0,16.0232,16.0327,16.0138,16.0327,231200.0
2015-02-24 14:40:00,16.92,16.93,16.91,16.92,130400.0,16.0327,16.0422,16.0232,16.0327,130400.0
2015-02-24 14:50:00,16.92,16.94,16.92,16.94,270400.0,16.0327,16.0517,16.0327,16.0517,270400.0
2015-02-24 15:00:00,16.94,16.95,16.93,16.95,236800.0,16.0517,16.0611,16.0422,16.0611,236800.0
2015-02-24 15:10:00,16.95,16.97,16.94,16.96,438400.0,16.0611,16.0801,16.0517,16.0706,438400.0
2015-02-24 15:20:00,16.96,16.97,16.96,16.97,248800.0,16.0706,16.0801,16.0706,16.0801,248800.0
2015-02-24 15:30:00,16.97,16.97,16.96,16.97,290400.0,16.0801,16.0801,16.0706,16.0801,290400.0
2015-02-24 15:40:00,16.97,16.98,16.94,16.94,635200.0,16.0801,16.0896,16.0517,16.0517,635200.0
2015-02-24 15:50:00,16.94,16.96,16.93,16.95,788800.0,16.0517,16.0706,16.0422,16.0611,788800.0
2015-02-25 09:30:00,16.92,16.94,16.91,16.92,924000.0,16.0327,16.0517,16.0232,16.0327,924000.0
2015-02-25 09:40:00,16.92,16.93,16.89,16.89,586400.0,16.0327,16.0422,16.0043,16.0043,586400.0
2015-02-25 09:50:00,16.89,16.9,16.88,16.89,687200.0,16.0043,16.0138,15.9948,16.0043,687200.0
2015-02-25 10:00:00,16.89,16.92,16.89,16.92,733600.0,16.0043,16.0327,16.0043,16.0327,733600.0
2015-02-25 10:10:00,16.91,16.92,16.89,16.9,266400.0,16.0232,16.0327,16.0043,16.0138,266400.0
2015-02-25 10:20:00,16.9,16.91,16.89,16.9,411200.0,16.0138,16.0232,16.0043,16.0138,411200.0
2015-02-25 10:30:00,16.9,16.92,16.88,16.91,428000.0,16.0138,16.0327,15.9948,16.0232,428000.0
2015-02-25 10:40:00,16.91,16.93,16.9,16.93,579200.0,16.0232,16.0422,16.0138,16.0422,579200.0
2015-02-25 10:50:00,16.92,16.93,16.92,16.92,283200.0,16.0327,16.0422,16.0327,16.0327,283200.0
2015-02-25 11:00:00,16.92,16.92,16.9,16.9,412800.0,16.0327,16.0327,16.0138,16.0138,412800.0
2015-02-25 11:10:00,16.9,16.92,16.9,16.92,348000.0,16.0138,16.0327,16.0138,16.0327,348000.0
2015-02-25 11:20:00,16.92,16.94,16.92,16.93,286400.0,16.0327,16.0517,16.0327,16.0422,286400.0
2015-02-25 11:30:00,16.93,16.94,16.93,16.94,126400.0,16.0422,16.0517,16.0422,16.0517,126400.0
2015-02-25 11:40:00,16.94,16.95,16.93,16.94,899200.0,16.0517,16.0611,16.0422,16.0517,899200.0
2015-02-25 11:50:00,16.94,16.96,16.94,16.94,408000.0,16.0517,16.0706,16.0517,16.0517,408000.0
2015-02-25 12:00:00,16.94,16.95,16.94,16.94,151200.0,16.0517,16.0611,16.0517,16.0517,151200.0
2015-02-25 12:10:00,16.94,16.95,16.94,16.94,188000.0,16.0517,16.0611,16.0517,16.0517,188000.0
2015-02-25 12:20:00,16.95,16.95,16.94,16.94,247200.0,16.0611,16.0611,16.0517,16.0517,247200.0
2015-02-25 12:30:00,16.94,16.95,16.94,16.95,136800.0,16.0517,16.0611,16.0517,16.0611,136800.0
2015-02-25 12:40:00,16.95,16.96,16.94,16.96,268800.0,16.0611,16.0706,16.0517,16.0706,268800.0
2015-02-25 12:50:00,16.96,16.97,16.95,16.96,227200.0,16.0706,16.0801,16.0611,16.0706,227200.0
2015-02-25 13:00:00,16.96,16.96,16.95,16.95,234400.0,16.0706,16.0706,16.0611,16.0611,234400.0
2015-02-25 13:10:00,16.95,16.97,16.95,16.96,233600.0,16.0611,16.0801,16.0611,16.0706,233600.0
2015-02-25 13:20:00,16.97,16.97,16.96,16.97,168000.0,16.0801,16.0801,16.0706,16.0801,168000.0
2015-02-25 13:30:00,16.97,17.01,16.97,17.01,903200.0,16.0801,16.118,16.0801,16.118,903200.0
2015-02-25 13:40:00,17.01,17.01,16.99,17.0,246400.0,16.118,16.118,16.0991,16.1085,246400.0
2015-02-25 13:50:00,17.0,17.0,16.99,17.0,160800.0,16.1085,16.1085,16.0991,16.1085,160800.0
2015-02-25 14:00:00,17.0,17.0,16.97,16.98,248800.0,16.1085,16.1085,16.0801,16.0896,248800.0
2015-02-25 14:10:00,16.98,16.99,16.97,16.98,240000.0,16.0896,16.0991,16.0801,16.0896,240000.0
2015-02-25 14:20:00,16.98,16.98,16.95,16.96,611200.0,16.0896,16.0896,16.0611,16.0706,611200.0
2015-02-25 14:30:00,16.96,16.97,16.9,16.9,599200.0,16.0706,16.0801,16.0138,16.0138,599200.0
2015-02-25 14:40:00,16.9,16.92,16.89,16.91,712000.0,16.0138,16.0327,16.0043,16.0232,712000.0
2015-02-25 14:50:00,16.9,16.91,16.87,16.9,436800.0,16.0138,16.0232,15.9853,16.0138,436800.0
2015-02-25 15:00:00,16.9,16.9,16.85,16.86,780800.0,16.0138,16.0138,15.9664,15.9759,780800.0
2015-02-25 15:10:00,16.87,16.89,16.87,16.89,310400.0,15.9853,16.0043,15.9853,16.0043,310400.0
2015-02-25 15:20:00,16.89,16.89,16.86,16.86,288000.0,16.0043,16.0043,15.9759,15.9759,288000.0
2015-02-25 15:30:00,16.86,16.89,16.86,16.88,466400.0,15.9759,16.0043,15.9759,15.9948,466400.0
2015-02-25 15:40:00,16.88,16.91,16.87,16.91,305600.0,15.9948,16.0232,15.9853,16.0232,305600.0
2015-02-25 15:50:00,16.91,16.93,16.91,16.91,807200.0,16.0232,16.0422,16.0232,16.0232,807200.0
2015-02-26 09:30:00,16.9,16.92,16.86,16.91,661600.0,16.0138,16.0327,15.9759,16.0232,661600.0
2015-02-26 09:40:00,16.91,16.92,16.87,16.88,396000.0,16.0232,16.0327,15.9853,15.9948,396000.0
2015-02-26 09:50:00,16.88,16.88,16.79,16.8,1259200.0,15.9948,15.9948,15.9095,15.919,1259200.0
2015-02-26 10:00:00,16.8,16.84,16.8,16.83,722400.0,15.919,15.9569,15.919,15.9474,722400.0
2015-02-26 10:10:00,16.83,16.86,16.82,16.85,314400.0,15.9474,15.9759,15.938,15.9664,314400.0
2015-02-26 10:20:00,16.85,16.86,16.84,16.85,129600.0,15.9664,15.9759,15.9569,15.9664,129600.0
2015-02-26 10:30:00,16.85,16.88,16.83,16.88,408000.0,15.9664,15.9948,15.9474,15.9948,408000.0
2015-02-26 10:40:00,16.88,16.89,16.87,16.87,193600.0,15.9948,16.0043,15.9853,15.9853,193600.0
2015-02-26 10:50:00,16.88,16.89,16.86,16.88,106400.0,15.9948,16.0043,15.9759,15.9948,106400.0
2015-02-26 11:00:00,16.88,16.93,16.88,16.92,292000.0,15.9948,16.0422,15.9948,16.0327,292000.0
2015-02-26 11:10:00,16.92,16.92,16.91,16.92,278400.0,16.0327,16.0327,16.0232,16.0327,278400.0
2015-02-26 11:20:00,16.92,16.92,16.89,16.9,255200.0,16.0327,16.0327,16.0043,16.0138,255200.0
2015-02-26 11:30:00,16.9,16.92,16.9,16.91,216000.0,16.0138,16.0327,16.0138,16.0232,216000.0
2015-02-26 11:40:00,16.91,16.92,16.9,16.91,166400.0,16.0232,16.0327,16.0138,16.0232,166400.0
2015-02-26 11:50:00,16.9,16.91,16.89,16.9,162400.0,16.0138,16.0232,16.0043,16.0138,162400.0
2015-02-26 12:00:00,16.89,16.9,16.87,16.88,258400.0,16.0043,16.0138,15.9853,15.9948,258400.0
2015-02-26 12:10:00,16.88,16.89,16.84,16.84,206400.0,15.9948,16.0043,15.9569,15.9569,206400.0
2015-02-26 12:20:00,16.84,16.87,16.84,16.87,284800.0,15.9569,15.9853,15.9569,15.9853,284800.0
2015-02-26 12:30:00,16.87,16.89,16.86,16.89,185600.0,15.9853,16.0043,15.9759,16.0043,185600.0
2015-02-26 12:40:00,16.89,16.92,16.87,16.91,344800.0,16.0043,16.0327,15.9853,16.0232,344800.0
2015-02-26 12:50:00,16.91,16.91,16.9,16.91,225600.0,16.0232,16.0232,16.0138,16.0232,225600.0
2015-02-26 13:00:00,16.91,16.91,16.9,16.91,117600.0,16.0232,16.0232,16.0138,16.0232,117600.0
2015-02-26 13:10:00,16.9,16.91,16.9,16.9,63200.0,16.0138,16.0232,16.0138,16.0138,63200.0
2015-02-26 13:20:00,16.9,16.9,16.85,16.87,531200.0,16.0138,16.0138,15.9664,15.9853,531200.0
2015-02-26 13:30:00,16.88,16.89,16.87,16.89,98400.0,15.9948,16.0043,15.9853,16.0043,98400.0
2015-02-26 13:40:00,16.89,16.89,16.87,16.87,112000.0,16.0043,16.0043,15.9853,15.9853,112000.0
2015-02-26 13:50:00,16.87,16.88,16.87,16.87,96000.0,15.9853,15.9948,15.9853,15.9853,96000.0
2015-02-26 14:00:00,16.87,16.89,16.85,16.86,234400.0,15.9853,16.0043,15.9664,15.9759,234400.0
2015-02-26 14:10:00,16.86,16.86,16.83,16.83,304800.0,15.9759,15.9759,15.9474,15.9474,304800.0
2015-02-26 14:20:00,16.83,16.85,16.81,16.82,1566400.0,15.9474,15.9664,15.9285,15.938,1566400.0
2015-02-26 14:30:00,16.82,16.83,16.79,16.81,1093600.0,15.938,15.9474,15.9095,15.9285,1093600.0
2015-02-26 14:40:00,16.81,16.83,16.8,16.82,380800.0,15.9285,15.9474,15.919,15.938,380800.0
2015-02-26 14:50:00,16.82,16.83,16.8,16.81,404800.0,15.938,15.9474,15.919,15.9285,404800.0
2015-02-26 15:00:00,16.81,16.81,16.76,16.79,933600.0,15.9285,15.9285,15.8811,15.9095,933600.0
2015-02-26 15:10:00,16.79,16.84,16.79,16.84,748000.0,15.9095,15.9569,15.9095,15.9569,748000.0
2015-02-26 15:20:00,16.84,16.85,16.82,16.85,544800.0,15.9569,15.9664,15.938,15.9664,544800.0
2015-02-26 15:30:00,16.85,16.86,16.83,16.85,460800.0,15.9664,15.9759,15.9474,15.9664,460800.0
2015-02-26 15:40:00,16.85,16.88,16.85,16.87,744800.0,15.9664,15.9948,15.9664,15.9853,744800.0
2015-02-26 15:50:00,16.87,16.89,16.86,16.88,609600.0,15.9853,16.0043,15.9759,15.9948,609600.0
2015-02-27 09:30:00,16.86,16.88,16.84,16.87,541600.0,15.9759,15.9948,15.9569,15.9853,541600.0
2015-02-27 09:40:00,16.87,16.88,16.79,16.81,945600.0,15.9853,15.9948,15.9095,15.9285,945600.0
2015-02-27 09:50:00,16.81,16.83,16.81,16.82,478400.0,15.9285,15.9474,15.9285,15.938,478400.0
2015-02-27 10:00:00,16.82,16.86,16.82,16.84,415200.0,15.938,15.9759,15.938,15.9569,415200.0
2015-02-27 10:10:00,16.84,16.86,16.82,16.84,292800.0,15.9569,15.9759,15.938,15.9569,292800.0
2015-02-27 10:20:00,16.84,16.87,16.83,16.87,253600.0,15.9569,15.9853,15.9474,15.9853,253600.0
2015-02-27 10:30:00,16.87,16.88,16.84,16.86,394400.0,15.9853,15.9948,15.9569,15.9759,394400.0
2015-02-27 10:40:00,16.86,16.89,16.86,16.88,249600.0,15.9759,16.0043,15.9759,15.9948,249600.0
2015-02-27 10:50:00,16.88,16.9,16.88,16.89,369600.0,15.9948,16.0138,15.9948,16.0043,369600.0
2015-02-27 11:00:00,16.9,16.9,16.86,16.88,236000.0,16.0138,16.0138,15.9759,15.9948,236000.0
2015-02-27 11:10:00,16.87,16.89,16.87,16.88,227200.0,15.9853,16.0043,15.9853,15.9948,227200.0
2015-02-27 11:20:00,16.88,16.88,16.84,16.84,512800.0,15.9948,15.9948,15.9569,15.9569,512800.0
2015-02-27 11:30:00,16.84,16.87,16.84,16.87,157600.0,15.9569,15.9853,15.9569,15.9853,157600.0
2015-02-27 11:40:00,16.87,16.89,16.87,16.87,175200.0,15.9853,16.0043,15.9853,15.9853,175200.0
2015-02-27 11:50:00,16.87,16.88,16.86,16.88,124800.0,15.9853,15.9948,15.9759,15.9948,124800.0
2015-02-27 12:00:00,16.88,16.88,16.87,16.88,78400.0,15.9948,15.9948,15.9853,15.9948,78400.0
2015-02-27 12:10:00,16.88,16.88,16.87,16.88,201600.0,15.9948,15.9948,15.9853,15.9948,201600.0
2015-02-27 12:20:00,16.88,16.9,16.88,16.9,297600.0,15.9948,16.0138,15.9948,16.0138,297600.0
2015-02-27 12:30:00,16.9,16.91,16.89,16.89,211200.0,16.0138,16.0232,16.0043,16.0043,211200.0
2015-02-27 12:40:00,16.89,16.89,16.88,16.89,135200.0,16.0043,16.0043,15.9948,16.0043,135200.0
2015-02-27 12:50:00,16.88,16.89,16.86,16.87,127200.0,15.9948,16.0043,15.9759,15.9853,127200.0
2015-02-27 13:00:00,16.87,16.88,16.86,16.87,248000.0,15.9853,15.9948,15.9759,15.9853,248000.0
2015-02-27 13:10:00,16.87,16.87,16.85,16.85,153600.0,15.9853,15.9853,15.9664,15.9664,153600.0
2015-02-27 13:20:00,16.85,16.86,16.83,16.85,297600.0,15.9664,15.9759,15.9474,15.9664,297600.0
2015-02-27 13:30:00,16.85,16.85,16.83,16.84,263200.0,15.9664,15.9664,15.9474,15.9569,263200.0
2015-02-27 13:40:00,16.84,16.86,16.83,16.86,408000.0,15.9569,15.9759,15.9474,15.9759,408000.0
2015-02-27 13:50:00,16.86,16.86,16.85,16.85,308000.0,15.9759,15.9759,15.9664,15.9664,308000.0
2015-02-27 14:00:00,16.86,16.87,16.85,16.85,264800.0,15.9759,15.9853,15.9664,15.9664,264800.0
2015-02-27 14:10:00,16.85,16.86,16.84,16.84,191200.0,15.9664,15.9759,15.9569,15.9569,191200.0
2015-02-27 14:20:00,16.83,16.85,16.83,16.85,167200.0,15.9474,15.9664,15.9474,15.9664,167200.0
2015-02-27 14:30:00,16.85,16.85,16.81,16.81,282400.0,15.9664,15.9664,15.9285,15.9285,282400.0
2015-02-27 14:40:00,16.81,16.82,16.78,16.8,464000.0,15.9285,15.938,15.9001,15.919,464000.0
2015-02-27 14:50:00,16.8,16.81,16.79,16.8,277600.0,15.919,15.9285,15.9095,15.919,277600.0
2015-02-27 15:00:00,16.8,16.81,16.77,16.79,636800.0,15.919,15.9285,15.8906,15.9095,636800.0
2015-02-27 15:10:00,16.78,16.81,16.77,16.8,444000.0,15.9001,15.9285,15.8906,15.919,444000.0
2015-02-27 15:20:00,16.8,16.82,16.79,16.82,502400.0,15.919,15.938,15.9095,15.938,502400.0
2015-02-27 15:30:00,16.82,16.82,16.78,16.78,456800.0,15.938,15.938,15.9001,15.9001,456800.0
2015-02-27 15:40:00,16.78,16.8,16.76,16.79,471200.0,15.9001,15.919,15.8811,15.9095,471200.0
2015-02-27 15:50:00,16.79,16.8,16.76,16.76,1397600.0,15.9095,15.919,15.8811,15.8811,1397600.0
2015-03-02 09:30:00,16.78,16.82,16.77,16.81,1104000.0,15.9001,15.938,15.8906,15.9285,1104000.0
2015-03-02 09:40:00,16.81,16.84,16.8,16.84,600800.0,15.9285,15.9569,15.919,15.9569,600800.0
2015-03-02 09:50:00,16.84,16.86,16.84,16.85,192000.0,15.9569,15.9759,15.9569,15.9664,192000.0
2015-03-02 10:00:00,16.86,16.88,16.86,16.87,580000.0,15.9759,15.9948,15.9759,15.9853,580000.0
2015-03-02 10:10:00,16.88,16.92,16.88,16.89,343200.0,15.9948,16.0327,15.9948,16.0043,343200.0
2015-03-02 10:20:00,16.89,16.91,16.89,16.91,209600.0,16.0043,16.0232,16.0043,16.0232,209600.0
2015-03-02 10:30:00,16.91,16.93,16.9,16.91,344000.0,16.0232,16.0422,16.0138,16.0232,344000.0
2015-03-02 10:40:00,16.91,16.92,16.89,16.89,308000.0,16.0232,16.0327,16.0043,16.0043,308000.0
2015-03-02 10:50:00,16.89,16.92,16.89,16.91,292800.0,16.0043,16.0327,16.0043,16.0232,292800.0
2015-03-02 11:00:00,16.91,16.92,16.88,16.89,321600.0,16.0232,16.0327,15.9948,16.0043,321600.0
2015-03-02 11:10:00,16.9,16.9,16.88,16.89,241600.0,16.0138,16.0138,15.9948,16.0043,241600.0
2015-03-02 11:20:00,16.9,16.91,16.89,16.9,160800.0,16.0138,16.0232,16.0043,16.0138,160800.0
2015-03-02 11:30:00,16.9,16.94,16.9,16.92,478400.0,16.0138,16.0517,16.0138,16.0327,478400.0
2015-03-02 11:40:00,16.92,16.93,16.91,16.91,235200.0,16.0327,16.0422,16.0232,16.0232,235200.0
2015-03-02 11:50:00,16.91,16.92,16.9,16.9,216000.0,16.0232,16.0327,16.0138,16.0138,216000.0
2015-03-02 12:00:00,16.9,16.91,16.9,16.9,199200.0,16.0138,16.0232,16.0138,16.0138,199200.0
2015-03-02 12:10:00,16.9,16.9,16.86,16.86,276000.0,16.0138,16.0138,15.9759,15.9759,276000.0
2015-03-02 12:20:00,16.86,16.86,16.85,16.85,442400.0,15.9759,15.9759,15.9664,15.9664,442400.0
2015-03-02 12:30:00,16.85,16.87,16.85,16.86,597600.0,15.9664,15.9853,15.9664,15.9759,597600.0
2015-03-02 12:40:00,16.86,16.87,16.85,16.86,285600.0,15.9759,15.9853,15.9664,15.9759,285600.0
2015-03-02 12:50:00,16.86,16.89,16.86,16.88,432000.0,15.9759,16.0043,15.9759,15.9948,432000.0
2015-03-02 13:00:00,16.88,16.88,16.87,16.87,312000.0,15.9948,15.9948,15.9853,15.9853,312000.0
2015-03-02 13:10:00,16.88,16.89,16.88,16.88,218400.0,15.9948,16.0043,15.9948,15.9948,218400.0
2015-03-02 13:20:00,16.88,16.89,16.87,16.88,120000.0,15.9948,16.0043,15.9853,15.9948,120000.0
2015-03-02 13:30:00,16.89,16.9,16.88,16.9,265600.0,16.0043,16.0138,15.9948,16.0138,265600.0
2015-03-02 13:40:00,16.9,16.91,16.9,16.91,146400.0,16.0138,16.0232,16.0138,16.0232,146400.0
2015-03-02 13:50:00,16.91,16.91,16.9,16.91,141600.0,16.0232,16.0232,16.0138,16.0232,141600.0
2015-03-02 14:00:00,16.91,16.92,16.9,16.91,190400.0,16.0232,16.0327,16.0138,16.0232,190400.0
2015-03-02 14:10:00,16.9,16.9,16.89,16.89,344000.0,16.0138,16.0138,16.0043,16.0043,344000.0
2015-03-02 14:20:00,16.89,16.89,16.87,16.87,168000.0,16.0043,16.0043,15.9853,15.9853,168000.0
2015-03-02 14:30:00,16.88,16.89,16.87,16.88,196800.0,15.9948,16.0043,15.9853,15.9948,196800.0
2015-03-02 14:40:00,16.88,16.9,16.88,16.9,212800.0,15.9948,16.0138,15.9948,16.0138,212800.0
2015-03-02 14:50:00,16.9,16.92,16.9,16.92,340000.0,16.0138,16.0327,16.0138,16.0327,340000.0
2015-03-02 15:00:00,16.92,16.93,16.91,16.93,379200.0,16.0327,16.0422,16.0232,16.0422,379200.0
2015-03-02 15:10:00,16.93,16.95,16.93,16.94,604000.0,16.0422,16.0611,16.0422,16.0517,604000.0
2015-03-02 15:20:00,16.94,16.94,16.93,16.94,408000.0,16.0517,16.0517,16.0422,16.0517,408000.0
2015-03-02 15:30:00,16.94,16.96,16.94,16.96,555200.0,16.0517,16.0706,16.0517,16.0706,555200.0
2015-03-02 15:40:00,16.96,16.97,16.95,16.97,656000.0,16.0706,16.0801,16.0611,16.0801,656000.0
2015-03-02 15:50:00,16.97,16.98,16.96,16.98,1492000.0,16.0801,16.0896,16.0706,16.0896,1492000.0
2015-03-03 09:30:00,16.89,16.91,16.86,16.9,1217600.0,16.0043,16.0232,15.9759,16.0138,1217600.0
2015-03-03 09:40:00,16.9,16.9,16.82,16.82,1312000.0,16.0138,16.0138,15.938,15.938,1312000.0
2015-03-03 09:50:00,16.82,16.82,16.78,16.8,1336800.0,15.938,15.938,15.9001,15.919,1336800.0
2015-03-03 10:00:00,16.79,16.83,16.79,16.82,847200.0,15.9095,15.9474,15.9095,15.938,847200.0
2015-03-03 10:10:00,16.82,16.84,16.81,16.84,582400.0,15.938,15.9569,15.9285,15.9569,582400.0
2015-03-03 10:20:00,16.84,16.84,16.79,16.81,544800.0,15.9569,15.9569,15.9095,15.9285,544800.0
2015-03-03 10:30:00,16.81,16.83,16.8,16.82,413600.0,15.9285,15.9474,15.919,15.938,413600.0
2015-03-03 10:40:00,16.82,16.84,16.81,16.83,351200.0,15.938,15.9569,15.9285,15.9474,351200.0
2015-03-03 10:50:00,16.83,16.83,16.79,16.8,352000.0,15.9474,15.9474,15.9095,15.919,352000.0
2015-03-03 11:00:00,16.8,16.8,16.77,16.79,399200.0,15.919,15.919,15.8906,15.9095,399200.0
2015-03-03 11:10:00,16.79,16.81,16.76,16.79,764000.0,15.9095,15.9285,15.8811,15.9095,764000.0
2015-03-03 11:20:00,16.79,16.8,16.76,16.77,260800.0,15.9095,15.919,15.8811,15.8906,260800.0
2015-03-03 11:30:00,16.77,16.77,16.7,16.73,1096000.0,15.8906,15.8906,15.8243,15.8527,1096000.0
2015-03-03 11:40:00,16.72,16.72,16.68,16.71,1298400.0,15.8432,15.8432,15.8053,15.8337,1298400.0
2015-03-03 11:50:00,16.71,16.75,16.7,16.73,489600.0,15.8337,15.8716,15.8243,15.8527,489600.0
2015-03-03 12:00:00,16.73,16.73,16.71,16.71,328800.0,15.8527,15.8527,15.8337,15.8337,328800.0
2015-03-03 12:10:00,16.72,16.73,16.71,16.72,137600.0,15.8432,15.8527,15.8337,15.8432,137600.0
2015-03-03 12:20:00,16.72,16.72,16.67,16.7,948000.0,15.8432,15.8432,15.7958,15.8243,948000.0
2015-03-03 12:30:00,16.7,16.73,16.69,16.73,386400.0,15.8243,15.8527,15.8148,15.8527,386400.0
2015-03-03 12:40:00,16.73,16.73,16.72,16.73,169600.0,15.8527,15.8527,15.8432,15.8527,169600.0
2015-03-03 12:50:00,16.73,16.77,16.73,16.77,424000.0,15.8527,15.8906,15.8527,15.8906,424000.0
2015-03-03 13:00:00,16.77,16.8,16.77,16.78,844000.0,15.8906,15.919,15.8906,15.9001,844000.0
2015-03-03 13:10:00,16.78,16.78,16.75,16.76,173600.0,15.9001,15.9001,15.8716,15.8811,173600.0
2015-03-03 13:20:00,16.77,16.78,16.75,16.78,280000.0,15.8906,15.9001,15.8716,15.9001,280000.0
2015-03-03 13:30:00,16.79,16.8,16.77,16.77,391200.0,15.9095,15.919,15.8906,15.8906,391200.0
2015-03-03 13:40:00,16.77,16.78,16.76,16.78,127200.0,15.8906,15.9001,15.8811,15.9001,127200.0
2015-03-03 13:50:00,16.78,16.79,16.77,16.77,764800.0,15.9001,15.9095,15.8906,15.8906,764800.0
2015-03-03 14:00:00,16.77,16.81,16.77,16.81,395200.0,15.8906,15.9285,15.8906,15.9285,395200.0
2015-03-03 14:10:00,16.81,16.83,16.81,16.83,714400.0,15.9285,15.9474,15.9285,15.9474,714400.0
2015-03-03 14:20:00,16.83,16.84,16.82,16.84,282400.0,15.9474,15.9569,15.938,15.9569,282400.0
2015-03-03 14:30:00,16.84,16.85,16.82,16.82,260000.0,15.9569,15.9664,15.938,15.938,260000.0
2015-03-03 14:40:00,16.82,16.83,16.78,16.8,1200000.0,15.938,15.9474,15.9001,15.919,1200000.0
2015-03-03 14:50:00,16.8,16.82,16.79,16.81,216800.0,15.919,15.938,15.9095,15.9285,216800.0
2015-03-03 15:00:00,16.81,16.83,16.8,16.81,250400.0,15.9285,15.9474,15.919,15.9285,250400.0
2015-03-03 15:10:00,16.81,16.81,16.78,16.79,313600.0,15.9285,15.9285,15.9001,15.9095,313600.0
2015-03-03 15:20:00,16.8,16.84,16.79,16.83,190400.0,15.919,15.9569,15.9095,15.9474,190400.0
2015-03-03 15:30:00,16.83,16.85,16.82,16.82,425600.0,15.9474,15.9664,15.938,15.938,425600.0
2015-03-03 15:40:00,16.82,16.82,16.8,16.82,448800.0,15.938,15.938,15.919,15.938,448800.0
2015-03-03 15:50:00,16.81,16.83,16.81,16.83,1149600.0,15.9285,15.9474,15.9285,15.9474,1149600.0
2015-03-04 09:30:00,16.71,16.72,16.6,16.6,2907200.0,15.8337,15.8432,15.7295,15.7295,2907200.0
2015-03-04 09:40:00,16.6,16.61,16.56,16.58,2055200.0,15.7295,15.739,15.6916,15.7106,2055200.0
2015-03-04 09:50:00,16.58,16.6,16.55,16.59,1357600.0,15.7106,15.7295,15.6821,15.72,1357600.0
2015-03-04 10:00:00,16.59,16.61,16.55,16.56,1610400.0,15.72,15.739,15.6821,15.6916,1610400.0
2015-03-04 10:10:00,16.56,16.56,16.5,16.55,1880000.0,15.6916,15.6916,15.6347,15.6821,1880000.0
2015-03-04 10:20:00,16.55,16.56,16.53,16.55,696000.0,15.6821,15.6916,15.6632,15.6821,696000.0
2015-03-04 10:30:00,16.55,16.59,16.53,16.57,1307200.0,15.6821,15.72,15.6632,15.7011,1307200.0
2015-03-04 10:40:00,16.58,16.61,16.55,16.56,2027200.0,15.7106,15.739,15.6821,15.6916,2027200.0
2015-03-04 10:50:00,16.55,16.59,16.54,16.59,735200.0,15.6821,15.72,15.6726,15.72,735200.0
2015-03-04 11:00:00,16.59,16.62,16.58,16.62,1183200.0,15.72,15.7485,15.7106,15.7485,1183200.0
2015-03-04 11:10:00,16.62,16.67,16.61,16.66,1331200.0,15.7485,15.7958,15.739,15.7864,1331200.0
2015-03-04 11:20:00,16.66,16.66,16.64,16.65,713600.0,15.7864,15.7864,15.7674,15.7769,713600.0
2015-03-04 11:30:00,16.64,16.68,16.64,16.67,576000.0,15.7674,15.8053,15.7674,15.7958,576000.0
2015-03-04 11:40:00,16.67,16.68,16.66,16.66,341600.0,15.7958,15.8053,15.7864,15.7864,341600.0
2015-03-04 11:50:00,16.67,16.67,16.65,16.65,360800.0,15.7958,15.7958,15.7769,15.7769,360800.0
2015-03-04 12:00:00,16.65,16.67,16.64,16.66,309600.0,15.7769,15.7958,15.7674,15.7864,309600.0
2015-03-04 12:10:00,16.66,16.71,16.66,16.7,860000.0,15.7864,15.8337,15.7864,15.8243,860000.0
2015-03-04 12:20:00,16.7,16.71,16.69,16.7,352000.0,15.8243,15.8337,15.8148,15.8243,352000.0
2015-03-04 12:30:00,16.7,16.71,16.69,16.7,344800.0,15.8243,15.8337,15.8148,15.8243,344800.0
2015-03-04 12:40:00,16.7,16.73,16.7,16.72,554400.0,15.8243,15.8527,15.8243,15.8432,554400.0
2015-03-04 12:50:00,16.72,16.72,16.68,16.68,940800.0,15.8432,15.8432,15.8053,15.8053,940800.0
2015-03-04 13:00:00,16.69,16.69,16.67,16.68,557600.0,15.8148,15.8148,15.7958,15.8053,557600.0
2015-03-04 13:10:00,16.68,16.69,16.67,16.69,235200.0,15.8053,15.8148,15.7958,15.8148,235200.0
2015-03-04 13:20:00,16.68,16.71,16.68,16.7,553600.0,15.8053,15.8337,15.8053,15.8243,553600.0
2015-03-04 13:30:00,16.7,16.71,16.69,16.7,186400.0,15.8243,15.8337,15.8148,15.8243,186400.0
2015-03-04 13:40:00,16.7,16.7,16.66,16.67,351200.0,15.8243,15.8243,15.7864,15.7958,351200.0
2015-03-04 13:50:00,16.67,16.68,16.63,16.64,558400.0,15.7958,15.8053,15.7579,15.7674,558400.0
2015-03-04 14:00:00,16.64,16.67,16.64,16.66,580000.0,15.7674,15.7958,15.7674,15.7864,580000.0
2015-03-04 14:10:00,16.66,16.66,16.61,16.63,912000.0,15.7864,15.7864,15.739,15.7579,912000.0
2015-03-04 14:20:00,16.63,16.64,16.63,16.64,248800.0,15.7579,15.7674,15.7579,15.7674,248800.0
2015-03-04 14:30:00,16.64,16.65,16.63,16.64,232800.0,15.7674,15.7769,15.7579,15.7674,232800.0
2015-03-04 14:40:00,16.64,16.67,16.64,16.67,253600.0,15.7674,15.7958,15.7674,15.7958,253600.0
2015-03-04 14:50:00,16.67,16.69,16.67,16.69,319200.0,15.7958,15.8148,15.7958,15.8148,319200.0
2015-03-04 15:00:00,16.69,16.7,16.65,16.66,428800.0,15.8148,15.8243,15.7769,15.7864,428800.0
2015-03-04 15:10:00,16.67,16.7,16.66,16.68,685600.0,15.7958,15.8243,15.7864,15.8053,685600.0
2015-03-04 15:20:00,16.68,16.68,16.66,16.68,656000.0,15.8053,15.8053,15.7864,15.8053,656000.0
2015-03-04 15:30:00,16.68,16.71,16.68,16.7,919200.0,15.8053,15.8337,15.8053,15.8243,919200.0
2015-03-04 15:40:00,16.69,16.69,16.67,16.69,960800.0,15.8148,15.8148,15.7958,15.8148,960800.0
2015-03-04 15:50:00,16.69,16.7,16.67,16.69,2036000.0,15.8148,15.8243,15.7958,15.8148,2036000.0
2015-03-05 09:30:00,16.75,16.75,16.69,16.7,1445600.0,15.8716,15.8716,15.8148,15.8243,1445600.0
2015-03-05 09:40:00,16.69,16.73,16.67,16.73,1332000.0,15.8148,15.8527,15.7958,15.8527,1332000.0
2015-03-05 09:50:00,16.73,16.75,16.73,16.74,556000.0,15.8527,15.8716,15.8527,15.8622,556000.0
2015-03-05 10:00:00,16.74,16.76,16.72,16.75,612000.0,15.8622,15.8811,15.8432,15.8716,612000.0
2015-03-05 10:10:00,16.76,16.77,16.74,16.74,571200.0,15.8811,15.8906,15.8622,15.8622,571200.0
2015-03-05 10:20:00,16.74,16.77,16.73,16.77,438400.0,15.8622,15.8906,15.8527,15.8906,438400.0
2015-03-05 10:30:00,16.77,16.77,16.75,16.75,375200.0,15.8906,15.8906,15.8716,15.8716,375200.0
2015-03-05 10:40:00,16.75,16.77,16.75,16.77,212000.0,15.8716,15.8906,15.8716,15.8906,212000.0
2015-03-05 10:50:00,16.77,16.78,16.75,16.76,248000.0,15.8906,15.9001,15.8716,15.8811,248000.0
2015-03-05 11:00:00,16.76,16.76,16.71,16.71,753600.0,15.8811,15.8811,15.8337,15.8337,753600.0
2015-03-05 11:10:00,16.71,16.72,16.68,16.71,500800.0,15.8337,15.8432,15.8053,15.8337,500800.0
2015-03-05 11:20:00,16.71,16.72,16.7,16.71,221600.0,15.8337,15.8432,15.8243,15.8337,221600.0
2015-03-05 11:30:00,16.72,16.74,16.71,16.73,340000.0,15.8432,15.8622,15.8337,15.8527,340000.0
2015-03-05 11:40:00,16.73,16.75,16.73,16.74,141600.0,15.8527,15.8716,15.8527,15.8622,141600.0
2015-03-05 11:50:00,16.74,16.76,16.74,16.75,155200.0,15.8622,15.8811,15.8622,15.8716,155200.0
2015-03-05 12:00:00,16.75,16.75,16.73,16.74,229600.0,15.8716,15.8716,15.8527,15.8622,229600.0
2015-03-05 12:10:00,16.74,16.74,16.71,16.72,216000.0,15.8622,15.8622,15.8337,15.8432,216000.0
2015-03-05 12:20:00,16.72,16.72,16.7,16.7,293600.0,15.8432,15.8432,15.8243,15.8243,293600.0
2015-03-05 12:30:00,16.7,16.71,16.7,16.71,168800.0,15.8243,15.8337,15.8243,15.8337,168800.0
2015-03-05 12:40:00,16.71,16.71,16.68,16.68,218400.0,15.8337,15.8337,15.8053,15.8053,218400.0
2015-03-05 12:50:00,16.68,16.68,16.63,16.65,1157600.0,15.8053,15.8053,15.7579,15.7769,1157600.0
2015-03-05 13:00:00,16.64,16.67,16.63,16.66,359200.0,15.7674,15.7958,15.7579,15.7864,359200.0
2015-03-05 13:10:00,16.66,16.68,16.66,16.67,311200.0,15.7864,15.8053,15.7864,15.7958,311200.0
2015-03-05 13:20:00,16.67,16.69,16.65,16.69,268800.0,15.7958,15.8148,15.7769,15.8148,268800.0
2015-03-05 13:30:00,16.68,16.7,16.68,16.7,87200.0,15.8053,15.8243,15.8053,15.8243,87200.0
2015-03-05 13:40:00,16.7,16.71,16.68,16.7,332000.0,15.8243,15.8337,15.8053,15.8243,332000.0
2015-03-05 13:50:00,16.7,16.71,16.7,16.71,144000.0,15.8243,15.8337,15.8243,15.8337,144000.0
2015-03-05 14:00:00,16.71,16.74,16.71,16.73,456000.0,15.8337,15.8622,15.8337,15.8527,456000.0
2015-03-05 14:10:00,16.73,16.74,16.72,16.73,118400.0,15.8527,15.8622,15.8432,15.8527,118400.0
2015-03-05 14:20:00,16.73,16.73,16.72,16.72,132800.0,15.8527,15.8527,15.8432,15.8432,132800.0
2015-03-05 14:30:00,16.72,16.73,16.71,16.71,212800.0,15.8432,15.8527,15.8337,15.8337,212800.0
2015-03-05 14:40:00,16.71,16.72,16.7,16.71,210400.0,15.8337,15.8432,15.8243,15.8337,210400.0
2015-03-05 14:50:00,16.71,16.75,16.71,16.74,364800.0,15.8337,15.8716,15.8337,15.8622,364800.0
2015-03-05 15:00:00,16.73,16.74,16.7,16.71,245600.0,15.8527,15.8622,15.8243,15.8337,245600.0
2015-03-05 15:10:00,16.71,16.73,16.7,16.72,330400.0,15.8337,15.8527,15.8243,15.8432,330400.0
2015-03-05 15:20:00,16.72,16.74,16.72,16.74,256000.0,15.8432,15.8622,15.8432,15.8622,256000.0
2015-03-05 15:30:00,16.73,16.74,16.7,16.73,601600.0,15.8527,15.8622,15.8243,15.8527,601600.0
2015-03-05 15:40:00,16.73,16.75,16.72,16.73,360000.0,15.8527,15.8716,15.8432,15.8527,360000.0
2015-03-05 15:50:00,16.73,16.75,16.72,16.72,1022400.0,15.8527,15.8716,15.8432,15.8432,1022400.0
2015-03-06 09:30:00,16.56,16.59,16.53,16.57,2033600.0,15.6916,15.72,15.6632,15.7011,2033600.0
2015-03-06 09:40:00,16.58,16.62,16.58,16.6,1114400.0,15.7106,15.7485,15.7106,15.7295,1114400.0
2015-03-06 09:50:00,16.6,16.64,16.57,16.63,1108800.0,15.7295,15.7674,15.7011,15.7579,1108800.0
2015-03-06 10:00:00,16.63,16.64,16.6,16.61,1721600.0,15.7579,15.7674,15.7295,15.739,1721600.0
2015-03-06 10:10:00,16.61,16.64,16.57,16.61,1024000.0,15.739,15.7674,15.7011,15.739,1024000.0
2015-03-06 10:20:00,16.6,16.63,16.59,16.62,348800.0,15.7295,15.7579,15.72,15.7485,348800.0
2015-03-06 10:30:00,16.62,16.63,16.6,16.61,282400.0,15.7485,15.7579,15.7295,15.739,282400.0
2015-03-06 10:40:00,16.6,16.62,16.58,16.6,458400.0,15.7295,15.7485,15.7106,15.7295,458400.0
2015-03-06 10:50:00,16.59,16.59,16.53,16.55,753600.0,15.72,15.72,15.6632,15.6821,753600.0
2015-03-06 11:00:00,16.55,16.55,16.47,16.48,1180000.0,15.6821,15.6821,15.6063,15.6158,1180000.0
2015-03-06 11:10:00,16.48,16.48,16.43,16.45,1504800.0,15.6158,15.6158,15.5684,15.5874,1504800.0
2015-03-06 11:20:00,16.44,16.46,16.42,16.43,776800.0,15.5779,15.5968,15.5589,15.5684,776800.0
2015-03-06 11:30:00,16.43,16.43,16.39,16.41,1161600.0,15.5684,15.5684,15.5305,15.5495,1161600.0
2015-03-06 11:40:00,16.41,16.42,16.36,16.37,1426400.0,15.5495,15.5589,15.5021,15.5116,1426400.0
2015-03-06 11:50:00,16.37,16.41,16.36,16.4,782400.0,15.5116,15.5495,15.5021,15.54,782400.0
2015-03-06 12:00:00,16.4,16.43,16.4,16.42,872000.0,15.54,15.5684,15.54,15.5589,872000.0
2015-03-06 12:10:00,16.43,16.43,16.34,16.34,1059200.0,15.5684,15.5684,15.4831,15.4831,1059200.0
2015-03-06 12:20:00,16.35,16.35,16.31,16.34,1079200.0,15.4926,15.4926,15.4547,15.4831,1079200.0
2015-03-06 12:30:00,16.34,16.37,16.32,16.37,841600.0,15.4831,15.5116,15.4642,15.5116,841600.0
2015-03-06 12:40:00,16.37,16.38,16.35,16.37,288000.0,15.5116,15.521,15.4926,15.5116,288000.0
2015-03-06 12:50:00,16.38,16.38,16.31,16.34,730400.0,15.521,15.521,15.4547,15.4831,730400.0
2015-03-06 13:00:00,16.35,16.37,16.31,16.33,506400.0,15.4926,15.5116,15.4547,15.4737,506400.0
2015-03-06 13:10:00,16.33,16.35,16.32,16.33,304000.0,15.4737,15.4926,15.4642,15.4737,304000.0
2015-03-06 13:20:00,16.33,16.34,16.29,16.33,476000.0,15.4737,15.4831,15.4358,15.4737,476000.0
2015-03-06 13:30:00,16.33,16.33,16.28,16.3,596800.0,15.4737,15.4737,15.4263,15.4452,596800.0
2015-03-06 13:40:00,16.3,16.3,16.27,16.3,1056800.0,15.4452,15.4452,15.4168,15.4452,1056800.0
2015-03-06 13:50:00,16.3,16.32,16.29,16.32,1199200.0,15.4452,15.4642,15.4358,15.4642,1199200.0
2015-03-06 14:00:00,16.32,16.37,16.3,16.36,1572800.0,15.4642,15.5116,15.4452,15.5021,1572800.0
2015-03-06 14:10:00,16.36,16.37,16.34,16.34,964800.0,15.5021,15.5116,15.4831,15.4831,964800.0
2015-03-06 14:20:00,16.33,16.33,16.27,16.29,1084800.0,15.4737,15.4737,15.4168,15.4358,1084800.0
2015-03-06 14:30:00,16.29,16.3,16.24,16.24,947200.0,15.4358,15.4452,15.3884,15.3884,947200.0
2015-03-06 14:40:00,16.24,16.25,16.22,16.25,1210400.0,15.3884,15.3979,15.3694,15.3979,1210400.0
2015-03-06 14:50:00,16.25,16.27,16.23,16.24,576800.0,15.3979,15.4168,15.3789,15.3884,576800.0
2015-03-06 15:00:00,16.24,16.32,16.23,16.3,1222400.0,15.3884,15.4642,15.3789,15.4452,1222400.0
2015-03-06 15:10:00,16.3,16.3,16.25,16.29,566400.0,15.4452,15.4452,15.3979,15.4358,566400.0
2015-03-06 15:20:00,16.28,16.3,16.24,16.25,830400.0,15.4263,15.4452,15.3884,15.3979,830400.0
2015-03-06 15:30:00,16.25,16.27,16.21,16.22,823200.0,15.3979,15.4168,15.36,15.3694,823200.0
2015-03-06 15:40:00,16.22,16.23,16.19,16.21,1061600.0,15.3694,15.3789,15.341,15.36,1061600.0
2015-03-06 15:50:00,16.21,16.26,16.21,16.25,2837600.0,15.36,15.4073,15.36,15.3979,2837600.0
2015-03-09 09:30:00,16.29,16.33,16.28,16.31,1231200.0,15.4358,15.4737,15.4263,15.4547,1231200.0
2015-03-09 09:40:00,16.32,16.34,16.27,16.29,1072000.0,15.4642,15.4831,15.4168,15.4358,1072000.0
2015-03-09 09:50:00,16.3,16.33,16.27,16.33,414400.0,15.4452,15.4737,15.4168,15.4737,414400.0
2015-03-09 10:00:00,16.32,16.36,16.31,16.34,486400.0,15.4642,15.5021,15.4547,15.4831,486400.0
2015-03-09 10:10:00,16.34,16.35,16.32,16.33,686400.0,15.4831,15.4926,15.4642,15.4737,686400.0
2015-03-09 10:20:00,16.33,16.35,16.3,16.32,502400.0,15.4737,15.4926,15.4452,15.4642,502400.0
2015-03-09 10:30:00,16.31,16.34,16.31,16.32,404800.0,15.4547,15.4831,15.4547,15.4642,404800.0
2015-03-09 10:40:00,16.32,16.36,16.31,16.36,345600.0,15.4642,15.5021,15.4547,15.5021,345600.0
2015-03-09 10:50:00,16.36,16.37,16.34,16.34,306400.0,15.5021,15.5116,15.4831,15.4831,306400.0
2015-03-09 11:00:00,16.34,16.35,16.31,16.34,463200.0,15.4831,15.4926,15.4547,15.4831,463200.0
2015-03-09 11:10:00,16.34,16.36,16.33,16.35,288000.0,15.4831,15.5021,15.4737,15.4926,288000.0
2015-03-09 11:20:00,16.35,16.38,16.33,16.37,718400.0,15.4926,15.521,15.4737,15.5116,718400.0
2015-03-09 11:30:00,16.36,16.37,16.35,16.35,371200.0,15.5021,15.5116,15.4926,15.4926,371200.0
2015-03-09 11:40:00,16.36,16.38,16.36,16.36,209600.0,15.5021,15.521,15.5021,15.5021,209600.0
2015-03-09 11:50:00,16.36,16.36,16.33,16.34,536000.0,15.5021,15.5021,15.4737,15.4831,536000.0
2015-03-09 12:00:00,16.35,16.35,16.31,16.31,302400.0,15.4926,15.4926,15.4547,15.4547,302400.0
2015-03-09 12:10:00,16.31,16.33,16.31,16.32,344800.0,15.4547,15.4737,15.4547,15.4642,344800.0
2015-03-09 12:20:00,16.32,16.34,16.32,16.32,201600.0,15.4642,15.4831,15.4642,15.4642,201600.0
2015-03-09 12:30:00,16.32,16.35,16.32,16.34,176800.0,15.4642,15.4926,15.4642,15.4831,176800.0
2015-03-09 12:40:00,16.35,16.37,16.34,16.36,238400.0,15.4926,15.5116,15.4831,15.5021,238400.0
2015-03-09 12:50:00,16.36,16.38,16.36,16.37,260800.0,15.5021,15.521,15.5021,15.5116,260800.0
2015-03-09 13:00:00,16.37,16.37,16.36,16.37,196800.0,15.5116,15.5116,15.5021,15.5116,196800.0
2015-03-09 13:10:00,16.37,16.38,16.36,16.36,326400.0,15.5116,15.521,15.5021,15.5021,326400.0
2015-03-09 13:20:00,16.36,16.39,16.36,16.39,421600.0,15.5021,15.5305,15.5021,15.5305,421600.0
2015-03-09 13:30:00,16.39,16.42,16.39,16.41,665600.0,15.5305,15.5589,15.5305,15.5495,665600.0
2015-03-09 13:40:00,16.41,16.45,16.41,16.45,449600.0,15.5495,15.5874,15.5495,15.5874,449600.0
2015-03-09 13:50:00,16.45,16.45,16.42,16.43,266400.0,15.5874,15.5874,15.5589,15.5684,266400.0
2015-03-09 14:00:00,16.43,16.43,16.41,16.42,256000.0,15.5684,15.5684,15.5495,15.5589,256000.0
2015-03-09 14:10:00,16.42,16.42,16.4,16.4,262400.0,15.5589,15.5589,15.54,15.54,262400.0
2015-03-09 14:20:00,16.4,16.41,16.39,16.4,321600.0,15.54,15.5495,15.5305,15.54,321600.0
2015-03-09 14:30:00,16.39,16.39,16.37,16.37,336800.0,15.5305,15.5305,15.5116,15.5116,336800.0
2015-03-09 14:40:00,16.37,16.4,16.36,16.4,401600.0,15.5116,15.54,15.5021,15.54,401600.0
2015-03-09 14:50:00,16.4,16.43,16.4,16.42,384800.0,15.54,15.5684,15.54,15.5589,384800.0
2015-03-09 15:00:00,16.42,16.43,16.4,16.43,312800.0,15.5589,15.5684,15.54,15.5684,312800.0
2015-03-09 15:10:00,16.43,16.44,16.41,16.41,300000.0,15.5684,15.5779,15.5495,15.5495,300000.0
2015-03-09 15:20:00,16.41,16.41,16.39,16.41,440000.0,15.5495,15.5495,15.5305,15.5495,440000.0
2015-03-09 15:30:00,16.4,16.43,16.4,16.4,655200.0,15.54,15.5684,15.54,15.54,655200.0
2015-03-09 15:40:00,16.4,16.43,16.39,16.42,494400.0,15.54,15.5684,15.5305,15.5589,494400.0
2015-03-09 15:50:00,16.42,16.43,16.38,16.39,1461600.0,15.5589,15.5684,15.521,15.5305,1461600.0
2015-03-10 09:30:00,16.12,16.14,16.07,16.1,2916800.0,15.2747,15.2936,15.2273,15.2557,2916800.0
2015-03-10 09:40:00,16.08,16.12,16.03,16.05,1916000.0,15.2368,15.2747,15.1894,15.2083,1916000.0
2015-03-10 09:50:00,16.04,16.09,16.01,16.06,1151200.0,15.1989,15.2462,15.1704,15.2178,1151200.0
2015-03-10 10:00:00,16.06,16.09,16.05,16.07,730400.0,15.2178,15.2462,15.2083,15.2273,730400.0
2015-03-10 10:10:00,16.07,16.07,15.99,16.02,1542400.0,15.2273,15.2273,15.1515,15.1799,1542400.0
2015-03-10 10:20:00,16.02,16.04,15.98,16.03,1300000.0,15.1799,15.1989,15.142,15.1894,1300000.0
2015-03-10 10:30:00,16.03,16.03,15.96,15.97,936000.0,15.1894,15.1894,15.1231,15.1325,936000.0
2015-03-10 10:40:00,15.97,16.01,15.97,16.0,861600.0,15.1325,15.1704,15.1325,15.161,861600.0
2015-03-10 10:50:00,16.01,16.05,16.01,16.03,1071200.0,15.1704,15.2083,15.1704,15.1894,1071200.0
2015-03-10 11:00:00,16.02,16.08,16.02,16.08,875200.0,15.1799,15.2368,15.1799,15.2368,875200.0
2015-03-10 11:10:00,16.08,16.1,16.06,16.1,667200.0,15.2368,15.2557,15.2178,15.2557,667200.0
2015-03-10 11:20:00,16.09,16.11,16.07,16.08,486400.0,15.2462,15.2652,15.2273,15.2368,486400.0
2015-03-10 11:30:00,16.08,16.09,16.04,16.05,407200.0,15.2368,15.2462,15.1989,15.2083,407200.0
2015-03-10 11:40:00,16.04,16.05,15.99,15.99,782400.0,15.1989,15.2083,15.1515,15.1515,782400.0
2015-03-10 11:50:00,15.99,16.0,15.95,15.95,1152800.0,15.1515,15.161,15.1136,15.1136,1152800.0
2015-03-10 12:00:00,15.95,15.95,15.91,15.95,1498400.0,15.1136,15.1136,15.0757,15.1136,1498400.0
2015-03-10 12:10:00,15.95,15.98,15.94,15.96,721600.0,15.1136,15.142,15.1041,15.1231,721600.0
2015-03-10 12:20:00,15.96,15.96,15.91,15.92,620000.0,15.1231,15.1231,15.0757,15.0852,620000.0
2015-03-10 12:30:00,15.91,15.96,15.9,15.95,656800.0,15.0757,15.1231,15.0662,15.1136,656800.0
2015-03-10 12:40:00,15.95,15.98,15.93,15.95,954400.0,15.1136,15.142,15.0946,15.1136,954400.0
2015-03-10 12:50:00,15.95,15.97,15.94,15.94,671200.0,15.1136,15.1325,15.1041,15.1041,671200.0
2015-03-10 13:00:00,15.94,15.97,15.94,15.94,364000.0,15.1041,15.1325,15.1041,15.1041,364000.0
2015-03-10 13:10:00,15.94,15.96,15.93,15.96,440800.0,15.1041,15.1231,15.0946,15.1231,440800.0
2015-03-10 13:20:00,15.96,16.01,15.96,15.98,1368000.0,15.1231,15.1704,15.1231,15.142,1368000.0
2015-03-10 13:30:00,15.98,15.98,15.95,15.95,595200.0,15.142,15.142,15.1136,15.1136,595200.0
2015-03-10 13:40:00,15.95,15.98,15.94,15.97,368000.0,15.1136,15.142,15.1041,15.1325,368000.0
2015-03-10 13:50:00,15.97,15.98,15.95,15.96,260800.0,15.1325,15.142,15.1136,15.1231,260800.0
2015-03-10 14:00:00,15.96,15.99,15.96,15.99,307200.0,15.1231,15.1515,15.1231,15.1515,307200.0
2015-03-10 14:10:00,15.99,16.0,15.92,15.92,664000.0,15.1515,15.161,15.0852,15.0852,664000.0
2015-03-10 14:20:00,15.92,15.92,15.89,15.9,988800.0,15.0852,15.0852,15.0567,15.0662,988800.0
2015-03-10 14:30:00,15.9,15.93,15.9,15.92,258400.0,15.0662,15.0946,15.0662,15.0852,258400.0
2015-03-10 14:40:00,15.92,15.95,15.9,15.92,662400.0,15.0852,15.1136,15.0662,15.0852,662400.0
2015-03-10 14:50:00,15.92,15.93,15.89,15.9,460000.0,15.0852,15.0946,15.0567,15.0662,460000.0
2015-03-10 15:00:00,15.9,15.94,15.88,15.93,642400.0,15.0662,15.1041,15.0473,15.0946,642400.0
2015-03-10 15:10:00,15.93,15.96,15.91,15.95,632800.0,15.0946,15.1231,15.0757,15.1136,632800.0
2015-03-10 15:20:00,15.96,15.97,15.91,15.92,1031200.0,15.1231,15.1325,15.0757,15.0852,1031200.0
2015-03-10 15:30:00,15.92,15.93,15.9,15.92,673600.0,15.0852,15.0946,15.0662,15.0852,673600.0
2015-03-10 15:40:00,15.92,15.94,15.9,15.93,762400.0,15.0852,15.1041,15.0662,15.0946,762400.0
2015-03-10 15:50:00,15.92,15.92,15.85,15.85,2119200.0,15.0852,15.0852,15.0188,15.0188,2119200.0
2015-03-11 09:30:00,15.89,15.91,15.86,15.87,1312000.0,15.0567,15.0757,15.0283,15.0378,1312000.0
2015-03-11 09:40:00,15.87,15.93,15.86,15.9,1303200.0,15.0378,15.0946,15.0283,15.0662,1303200.0
2015-03-11 09:50:00,15.9,15.92,15.86,15.9,1146400.0,15.0662,15.0852,15.0283,15.0662,1146400.0
2015-03-11 10:00:00,15.89,15.93,15.88,15.92,891200.0,15.0567,15.0946,15.0473,15.0852,891200.0
2015-03-11 10:10:00,15.92,15.92,15.86,15.86,1008800.0,15.0852,15.0852,15.0283,15.0283,1008800.0
2015-03-11 10:20:00,15.86,15.89,15.86,15.89,592800.0,15.0283,15.0567,15.0283,15.0567,592800.0
2015-03-11 10:30:00,15.89,15.9,15.81,15.82,2164000.0,15.0567,15.0662,14.9809,14.9904,2164000.0
2015-03-11 10:40:00,15.82,15.83,15.78,15.81,1406400.0,14.9904,14.9999,14.9525,14.9809,1406400.0
2015-03-11 10:50:00,15.81,15.84,15.79,15.82,726400.0,14.9809,15.0094,14.962,14.9904,726400.0
2015-03-11 11:00:00,15.82,15.85,15.81,15.82,556800.0,14.9904,15.0188,14.9809,14.9904,556800.0
2015-03-11 11:10:00,15.83,15.87,15.83,15.85,800800.0,14.9999,15.0378,14.9999,15.0188,800800.0
2015-03-11 11:20:00,15.86,15.89,15.84,15.89,742400.0,15.0283,15.0567,15.0094,15.0567,742400.0
2015-03-11 11:30:00,15.89,15.9,15.87,15.87,984800.0,15.0567,15.0662,15.0378,15.0378,984800.0
2015-03-11 11:40:00,15.88,15.89,15.87,15.88,409600.0,15.0473,15.0567,15.0378,15.0473,409600.0
2015-03-11 11:50:00,15.88,15.89,15.86,15.88,533600.0,15.0473,15.0567,15.0283,15.0473,533600.0
2015-03-11 12:00:00,15.88,15.89,15.85,15.86,456800.0,15.0473,15.0567,15.0188,15.0283,456800.0
2015-03-11 12:10:00,15.86,15.9,15.86,15.9,428000.0,15.0283,15.0662,15.0283,15.0662,428000.0
2015-03-11 12:20:00,15.9,15.9,15.84,15.85,1105600.0,15.0662,15.0662,15.0094,15.0188,1105600.0
2015-03-11 12:30:00,15.86,15.89,15.84,15.89,399200.0,15.0283,15.0567,15.0094,15.0567,399200.0
2015-03-11 12:40:00,15.9,15.9,15.88,15.88,524800.0,15.0662,15.0662,15.0473,15.0473,524800.0
2015-03-11 12:50:00,15.89,15.91,15.88,15.88,562400.0,15.0567,15.0757,15.0473,15.0473,562400.0
2015-03-11 13:00:00,15.88,15.89,15.87,15.89,564000.0,15.0473,15.0567,15.0378,15.0567,564000.0
2015-03-11 13:10:00,15.89,15.91,15.88,15.88,397600.0,15.0567,15.0757,15.0473,15.0473,397600.0
2015-03-11 13:20:00,15.88,15.89,15.87,15.88,639200.0,15.0473,15.0567,15.0378,15.0473,639200.0
2015-03-11 13:30:00,15.88,15.88,15.83,15.86,830400.0,15.0473,15.0473,14.9999,15.0283,830400.0
2015-03-11 13:40:00,15.86,15.86,15.78,15.78,855200.0,15.0283,15.0283,14.9525,14.9525,855200.0
2015-03-11 13:50:00,15.78,15.83,15.78,15.82,405600.0,14.9525,14.9999,14.9525,14.9904,405600.0
2015-03-11 14:00:00,15.82,15.85,15.81,15.85,398400.0,14.9904,15.0188,14.9809,15.0188,398400.0
2015-03-11 14:10:00,15.85,15.88,15.83,15.87,529600.0,15.0188,15.0473,14.9999,15.0378,529600.0
2015-03-11 14:20:00,15.88,15.88,15.86,15.86,632800.0,15.0473,15.0473,15.0283,15.0283,632800.0
2015-03-11 14:30:00,15.87,15.88,15.84,15.87,431200.0,15.0378,15.0473,15.0094,15.0378,431200.0
2015-03-11 14:40:00,15.88,15.88,15.83,15.87,472800.0,15.0473,15.0473,14.9999,15.0378,472800.0
2015-03-11 14:50:00,15.87,15.89,15.86,15.88,392000.0,15.0378,15.0567,15.0283,15.0473,392000.0
2015-03-11 15:00:00,15.88,15.88,15.85,15.85,1029600.0,15.0473,15.0473,15.0188,15.0188,1029600.0
2015-03-11 15:10:00,15.85,15.85,15.82,15.84,504000.0,15.0188,15.0188,14.9904,15.0094,504000.0
2015-03-11 15:20:00,15.84,15.84,15.79,15.79,1012000.0,15.0094,15.0094,14.962,14.962,1012000.0
2015-03-11 15:30:00,15.79,15.79,15.76,15.78,687200.0,14.962,14.962,14.9336,14.9525,687200.0
2015-03-11 15:40:00,15.78,15.8,15.76,15.78,1085600.0,14.9525,14.9715,14.9336,14.9525,1085600.0
2015-03-11 15:50:00,15.78,15.81,15.77,15.78,1925600.0,14.9525,14.9809,14.943,14.9525,1925600.0
2015-03-12 09:30:00,15.9,16.0,15.88,15.98,1616000.0,15.0662,15.161,15.0473,15.142,1616000.0
2015-03-12 09:40:00,15.99,16.07,15.98,16.07,1376000.0,15.1515,15.2273,15.142,15.2273,1376000.0
2015-03-12 09:50:00,16.07,16.07,16.03,16.03,1336000.0,15.2273,15.2273,15.1894,15.1894,1336000.0
2015-03-12 10:00:00,16.04,16.06,16.0,16.01,1544000.0,15.1989,15.2178,15.161,15.1704,1544000.0
2015-03-12 10:10:00,16.01,16.04,16.0,16.0,788800.0,15.1704,15.1989,15.161,15.161,788800.0
2015-03-12 10:20:00,16.0,16.05,16.0,16.04,652800.0,15.161,15.2083,15.161,15.1989,652800.0
2015-03-12 10:30:00,16.04,16.06,16.03,16.05,636800.0,15.1989,15.2178,15.1894,15.2083,636800.0
2015-03-12 10:40:00,16.05,16.06,16.0,16.02,522400.0,15.2083,15.2178,15.161,15.1799,522400.0
2015-03-12 10:50:00,16.02,16.06,16.02,16.05,713600.0,15.1799,15.2178,15.1799,15.2083,713600.0
2015-03-12 11:00:00,16.05,16.06,16.03,16.04,615200.0,15.2083,15.2178,15.1894,15.1989,615200.0
2015-03-12 11:10:00,16.04,16.1,16.04,16.1,1264000.0,15.1989,15.2557,15.1989,15.2557,1264000.0
2015-03-12 11:20:00,16.1,16.11,16.1,16.1,557600.0,15.2557,15.2652,15.2557,15.2557,557600.0
2015-03-12 11:30:00,16.11,16.11,16.09,16.09,680000.0,15.2652,15.2652,15.2462,15.2462,680000.0
2015-03-12 11:40:00,16.09,16.09,16.08,16.08,678400.0,15.2462,15.2462,15.2368,15.2368,678400.0
2015-03-12 11:50:00,16.08,16.1,16.07,16.08,456800.0,15.2368,15.2557,15.2273,15.2368,456800.0
2015-03-12 12:00:00,16.08,16.08,16.06,16.06,376000.0,15.2368,15.2368,15.2178,15.2178,376000.0
2015-03-12 12:10:00,16.06,16.08,16.06,16.08,262400.0,15.2178,15.2368,15.2178,15.2368,262400.0
2015-03-12 12:20:00,16.08,16.08,16.06,16.08,201600.0,15.2368,15.2368,15.2178,15.2368,201600.0
2015-03-12 12:30:00,16.07,16.09,16.06,16.07,361600.0,15.2273,15.2462,15.2178,15.2273,361600.0
2015-03-12 12:40:00,16.06,16.07,16.04,16.06,469600.0,15.2178,15.2273,15.1989,15.2178,469600.0
2015-03-12 12:50:00,16.06,16.08,16.06,16.07,562400.0,15.2178,15.2368,15.2178,15.2273,562400.0
2015-03-12 13:00:00,16.07,16.1,16.06,16.1,572000.0,15.2273,15.2557,15.2178,15.2557,572000.0
2015-03-12 13:10:00,16.1,16.1,16.09,16.1,452000.0,15.2557,15.2557,15.2462,15.2557,452000.0
2015-03-12 13:20:00,16.1,16.1,16.08,16.09,295200.0,15.2557,15.2557,15.2368,15.2462,295200.0
2015-03-12 13:30:00,16.08,16.09,16.06,16.08,355200.0,15.2368,15.2462,15.2178,15.2368,355200.0
2015-03-12 13:40:00,16.08,16.1,16.07,16.09,391200.0,15.2368,15.2557,15.2273,15.2462,391200.0
2015-03-12 13:50:00,16.09,16.11,16.09,16.1,395200.0,15.2462,15.2652,15.2462,15.2557,395200.0
2015-03-12 14:00:00,16.1,16.1,16.08,16.09,367200.0,15.2557,15.2557,15.2368,15.2462,367200.0
2015-03-12 14:10:00,16.09,16.1,16.09,16.1,302400.0,15.2462,15.2557,15.2462,15.2557,302400.0
2015-03-12 14:20:00,16.1,16.11,16.1,16.1,400000.0,15.2557,15.2652,15.2557,15.2557,400000.0
2015-03-12 14:30:00,16.1,16.11,16.09,16.09,258400.0,15.2557,15.2652,15.2462,15.2462,258400.0
2015-03-12 14:40:00,16.09,16.11,16.07,16.1,504800.0,15.2462,15.2652,15.2273,15.2557,504800.0
2015-03-12 14:50:00,16.1,16.14,16.1,16.14,737600.0,15.2557,15.2936,15.2557,15.2936,737600.0
2015-03-12 15:00:00,16.14,16.18,16.14,16.17,1246400.0,15.2936,15.3315,15.2936,15.3221,1246400.0
2015-03-12 15:10:00,16.17,16.18,16.16,16.16,655200.0,15.3221,15.3315,15.3126,15.3126,655200.0
2015-03-12 15:20:00,16.16,16.17,16.16,16.17,556800.0,15.3126,15.3221,15.3126,15.3221,556800.0
2015-03-12 15:30:00,16.17,16.18,16.15,16.17,736000.0,15.3221,15.3315,15.3031,15.3221,736000.0
2015-03-12 15:40:00,16.17,16.19,16.16,16.18,837600.0,15.3221,15.341,15.3126,15.3315,837600.0
2015-03-12 15:50:00,16.19,16.19,16.18,16.18,1384000.0,15.341,15.341,15.3315,15.3315,1384000.0
2015-03-13 09:30:00,16.13,16.13,16.04,16.1,2342400.0,15.2841,15.2841,15.1989,15.2557,2342400.0
2015-03-13 09:40:00,16.1,16.15,16.07,16.14,1648800.0,15.2557,15.3031,15.2273,15.2936,1648800.0
2015-03-13 09:50:00,16.14,16.15,16.08,16.08,1038400.0,15.2936,15.3031,15.2368,15.2368,1038400.0
2015-03-13 10:00:00,16.08,16.1,15.99,16.0,2234400.0,15.2368,15.2557,15.1515,15.161,2234400.0
2015-03-13 10:10:00,16.0,16.06,15.99,16.05,1679200.0,15.161,15.2178,15.1515,15.2083,1679200.0
2015-03-13 10:20:00,16.05,16.07,15.98,15.99,1360800.0,15.2083,15.2273,15.142,15.1515,1360800.0
2015-03-13 10:30:00,15.99,16.03,15.97,16.02,1408800.0,15.1515,15.1894,15.1325,15.1799,1408800.0
2015-03-13 10:40:00,16.02,16.04,15.97,15.98,1868000.0,15.1799,15.1989,15.1325,15.142,1868000.0
2015-03-13 10:50:00,15.97,15.97,15.87,15.87,1887200.0,15.1325,15.1325,15.0378,15.0378,1887200.0
2015-03-13 11:00:00,15.87,15.9,15.85,15.9,1752000.0,15.0378,15.0662,15.0188,15.0662,1752000.0
2015-03-13 11:10:00,15.9,15.94,15.88,15.89,925600.0,15.0662,15.1041,15.0473,15.0567,925600.0
2015-03-13 11:20:00,15.89,15.89,15.82,15.83,1191200.0,15.0567,15.0567,14.9904,14.9999,1191200.0
2015-03-13 11:30:00,15.83,15.84,15.8,15.84,1809600.0,14.9999,15.0094,14.9715,15.0094,1809600.0
2015-03-13 11:40:00,15.84,15.85,15.78,15.81,988800.0,15.0094,15.0188,14.9525,14.9809,988800.0
2015-03-13 11:50:00,15.81,15.87,15.8,15.86,1049600.0,14.9809,15.0378,14.9715,15.0283,1049600.0
2015-03-13 12:00:00,15.86,15.87,15.81,15.86,1396800.0,15.0283,15.0378,14.9809,15.0283,1396800.0
2015-03-13 12:10:00,15.86,15.88,15.82,15.84,748000.0,15.0283,15.0473,14.9904,15.0094,748000.0
2015-03-13 12:20:00,15.84,15.88,15.84,15.87,781600.0,15.0094,15.0473,15.0094,15.0378,781600.0
2015-03-13 12:30:00,15.87,15.93,15.87,15.9,937600.0,15.0378,15.0946,15.0378,15.0662,937600.0
2015-03-13 12:40:00,15.9,15.93,15.88,15.89,683200.0,15.0662,15.0946,15.0473,15.0567,683200.0
2015-03-13 12:50:00,15.91,15.92,15.88,15.91,589600.0,15.0757,15.0852,15.0473,15.0757,589600.0
2015-03-13 13:00:00,15.91,15.91,15.88,15.88,452800.0,15.0757,15.0757,15.0473,15.0473,452800.0
2015-03-13 13:10:00,15.89,15.89,15.85,15.87,599200.0,15.0567,15.0567,15.0188,15.0378,599200.0
2015-03-13 13:20:00,15.87,15.87,15.81,15.81,706400.0,15.0378,15.0378,14.9809,14.9809,706400.0
2015-03-13 13:30:00,15.81,15.85,15.81,15.85,587200.0,14.9809,15.0188,14.9809,15.0188,587200.0
2015-03-13 13:40:00,15.85,15.87,15.85,15.86,335200.0,15.0188,15.0378,15.0188,15.0283,335200.0
2015-03-13 13:50:00,15.86,15.88,15.85,15.86,544000.0,15.0283,15.0473,15.0188,15.0283,544000.0
2015-03-13 14:00:00,15.86,15.87,15.83,15.84,599200.0,15.0283,15.0378,14.9999,15.0094,599200.0
2015-03-13 14:10:00,15.84,15.86,15.82,15.85,776800.0,15.0094,15.0283,14.9904,15.0188,776800.0
2015-03-13 14:20:00,15.85,15.87,15.82,15.86,472800.0,15.0188,15.0378,14.9904,15.0283,472800.0
2015-03-13 14:30:00,15.86,15.87,15.83,15.83,709600.0,15.0283,15.0378,14.9999,14.9999,709600.0
2015-03-13 14:40:00,15.83,15.84,15.79,15.81,1040000.0,14.9999,15.0094,14.962,14.9809,1040000.0
2015-03-13 14:50:00,15.83,15.86,15.81,15.86,802400.0,14.9999,15.0283,14.9809,15.0283,802400.0
2015-03-13 15:00:00,15.86,15.88,15.84,15.85,750400.0,15.0283,15.0473,15.0094,15.0188,750400.0
2015-03-13 15:10:00,15.85,15.9,15.85,15.88,1216800.0,15.0188,15.0662,15.0188,15.0473,1216800.0
2015-03-13 15:20:00,15.87,15.93,15.86,15.92,946400.0,15.0378,15.0946,15.0283,15.0852,946400.0
2015-03-13 15:30:00,15.92,15.93,15.89,15.93,1699200.0,15.0852,15.0946,15.0567,15.0946,1699200.0
2015-03-13 15:40:00,15.93,15.98,15.93,15.95,2460800.0,15.0946,15.142,15.0946,15.1136,2460800.0
2015-03-13 15:50:00,15.95,16.03,15.95,15.98,2720800.0,15.1136,15.1894,15.1136,15.142,2720800.0
2015-03-16 09:30:00,16.12,16.2,16.11,16.16,2222400.0,15.2747,15.3505,15.2652,15.3126,2222400.0
2015-03-16 09:40:00,16.16,16.21,16.15,16.2,1244800.0,15.3126,15.36,15.3031,15.3505,1244800.0
2015-03-16 09:50:00,16.2,16.27,16.2,16.25,1588000.0,15.3505,15.4168,15.3505,15.3979,1588000.0
2015-03-16 10:00:00,16.26,16.29,16.25,16.27,1338400.0,15.4073,15.4358,15.3979,15.4168,1338400.0
2015-03-16 10:10:00,16.28,16.3,16.27,16.29,627200.0,15.4263,15.4452,15.4168,15.4358,627200.0
2015-03-16 10:20:00,16.29,16.31,16.26,16.27,573600.0,15.4358,15.4547,15.4073,15.4168,573600.0
2015-03-16 10:30:00,16.27,16.28,16.25,16.25,648800.0,15.4168,15.4263,15.3979,15.3979,648800.0
2015-03-16 10:40:00,16.25,16.27,16.25,16.26,725600.0,15.3979,15.4168,15.3979,15.4073,725600.0
2015-03-16 10:50:00,16.26,16.28,16.25,16.28,282400.0,15.4073,15.4263,15.3979,15.4263,282400.0
2015-03-16 11:00:00,16.28,16.31,16.27,16.29,359200.0,15.4263,15.4547,15.4168,15.4358,359200.0
2015-03-16 11:10:00,16.3,16.32,16.29,16.3,671200.0,15.4452,15.4642,15.4358,15.4452,671200.0
2015-03-16 11:20:00,16.3,16.34,16.3,16.3,537600.0,15.4452,15.4831,15.4452,15.4452,537600.0
2015-03-16 11:30:00,16.31,16.32,16.3,16.3,573600.0,15.4547,15.4642,15.4452,15.4452,573600.0
2015-03-16 11:40:00,16.3,16.33,16.3,16.32,428800.0,15.4452,15.4737,15.4452,15.4642,428800.0
2015-03-16 11:50:00,16.32,16.35,16.32,16.33,404800.0,15.4642,15.4926,15.4642,15.4737,404800.0
2015-03-16 12:00:00,16.33,16.33,16.31,16.32,264800.0,15.4737,15.4737,15.4547,15.4642,264800.0
2015-03-16 12:10:00,16.32,16.32,16.29,16.29,803200.0,15.4642,15.4642,15.4358,15.4358,803200.0
2015-03-16 12:20:00,16.29,16.3,16.28,16.29,460800.0,15.4358,15.4452,15.4263,15.4358,460800.0
2015-03-16 12:30:00,16.3,16.31,16.29,16.3,328000.0,15.4452,15.4547,15.4358,15.4452,328000.0
2015-03-16 12:40:00,16.3,16.31,16.29,16.29,336800.0,15.4452,15.4547,15.4358,15.4358,336800.0
2015-03-16 12:50:00,16.3,16.32,16.3,16.3,392000.0,15.4452,15.4642,15.4452,15.4452,392000.0
2015-03-16 13:00:00,16.3,16.3,16.26,16.28,622400.0,15.4452,15.4452,15.4073,15.4263,622400.0
2015-03-16 13:10:00,16.28,16.3,16.27,16.3,181600.0,15.4263,15.4452,15.4168,15.4452,181600.0
2015-03-16 13:20:00,16.29,16.31,16.29,16.3,301600.0,15.4358,15.4547,15.4358,15.4452,301600.0
2015-03-16 13:30:00,16.3,16.32,16.3,16.31,532800.0,15.4452,15.4642,15.4452,15.4547,532800.0
2015-03-16 13:40:00,16.32,16.34,16.31,16.33,423200.0,15.4642,15.4831,15.4547,15.4737,423200.0
2015-03-16 13:50:00,16.33,16.34,16.32,16.32,148000.0,15.4737,15.4831,15.4642,15.4642,148000.0
2015-03-16 14:00:00,16.32,16.33,16.32,16.32,164000.0,15.4642,15.4737,15.4642,15.4642,164000.0
2015-03-16 14:10:00,16.33,16.33,16.31,16.33,469600.0,15.4737,15.4737,15.4547,15.4737,469600.0
2015-03-16 14:20:00,16.33,16.36,16.33,16.35,652000.0,15.4737,15.5021,15.4737,15.4926,652000.0
2015-03-16 14:30:00,16.36,16.37,16.35,16.35,332000.0,15.5021,15.5116,15.4926,15.4926,332000.0
2015-03-16 14:40:00,16.35,16.39,16.35,16.37,1364800.0,15.4926,15.5305,15.4926,15.5116,1364800.0
2015-03-16 14:50:00,16.37,16.39,16.37,16.38,504000.0,15.5116,15.5305,15.5116,15.521,504000.0
2015-03-16 15:00:00,16.39,16.41,16.39,16.39,1175200.0,15.5305,15.5495,15.5305,15.5305,1175200.0
2015-03-16 15:10:00,16.39,16.4,16.39,16.39,289600.0,15.5305,15.54,15.5305,15.5305,289600.0
2015-03-16 15:20:00,16.39,16.39,16.37,16.38,492000.0,15.5305,15.5305,15.5116,15.521,492000.0
2015-03-16 15:30:00,16.39,16.41,16.37,16.38,865600.0,15.5305,15.5495,15.5116,15.521,865600.0
2015-03-16 15:40:00,16.38,16.4,16.38,16.39,662400.0,15.521,15.54,15.521,15.5305,662400.0
2015-03-16 15:50:00,16.39,16.42,16.38,16.41,1287200.0,15.5305,15.5589,15.521,15.5495,1287200.0
2015-03-17 09:30:00,16.26,16.32,16.23,16.3,2307200.0,15.4073,15.4642,15.3789,15.4452,2307200.0
2015-03-17 09:40:00,16.3,16.3,16.22,16.22,1770400.0,15.4452,15.4452,15.3694,15.3694,1770400.0
2015-03-17 09:50:00,16.22,16.25,16.2,16.25,1132800.0,15.3694,15.3979,15.3505,15.3979,1132800.0
2015-03-17 10:00:00,16.24,16.26,16.23,16.24,930400.0,15.3884,15.4073,15.3789,15.3884,930400.0
2015-03-17 10:10:00,16.24,16.27,16.23,16.26,1080000.0,15.3884,15.4168,15.3789,15.4073,1080000.0
2015-03-17 10:20:00,16.26,16.27,16.24,16.27,638400.0,15.4073,15.4168,15.3884,15.4168,638400.0
2015-03-17 10:30:00,16.27,16.29,16.24,16.27,1316000.0,15.4168,15.4358,15.3884,15.4168,1316000.0
2015-03-17 10:40:00,16.27,16.27,16.25,16.27,560000.0,15.4168,15.4168,15.3979,15.4168,560000.0
2015-03-17 10:50:00,16.26,16.28,16.24,16.26,584800.0,15.4073,15.4263,15.3884,15.4073,584800.0
2015-03-17 11:00:00,16.25,16.26,16.19,16.21,1045600.0,15.3979,15.4073,15.341,15.36,1045600.0
2015-03-17 11:10:00,16.21,16.22,16.16,16.16,978400.0,15.36,15.3694,15.3126,15.3126,978400.0
2015-03-17 11:20:00,16.16,16.2,16.15,16.2,898400.0,15.3126,15.3505,15.3031,15.3505,898400.0
2015-03-17 11:30:00,16.2,16.21,16.19,16.19,909600.0,15.3505,15.36,15.341,15.341,909600.0
2015-03-17 11:40:00,16.19,16.21,16.18,16.19,1036000.0,15.341,15.36,15.3315,15.341,1036000.0
2015-03-17 11:50:00,16.19,16.23,16.18,16.23,1388800.0,15.341,15.3789,15.3315,15.3789,1388800.0
2015-03-17 12:00:00,16.23,16.23,16.19,16.2,540000.0,15.3789,15.3789,15.341,15.3505,540000.0
2015-03-17 12:10:00,16.2,16.21,16.18,16.2,456800.0,15.3505,15.36,15.3315,15.3505,456800.0
2015-03-17 12:20:00,16.2,16.24,16.2,16.23,604800.0,15.3505,15.3884,15.3505,15.3789,604800.0
2015-03-17 12:30:00,16.23,16.25,16.22,16.25,710400.0,15.3789,15.3979,15.3694,15.3979,710400.0
2015-03-17 12:40:00,16.25,16.27,16.25,16.26,818400.0,15.3979,15.4168,15.3979,15.4073,818400.0
2015-03-17 12:50:00,16.26,16.29,16.26,16.29,584800.0,15.4073,15.4358,15.4073,15.4358,584800.0
2015-03-17 13:00:00,16.29,16.3,16.27,16.3,868000.0,15.4358,15.4452,15.4168,15.4452,868000.0
2015-03-17 13:10:00,16.3,16.32,16.29,16.3,667200.0,15.4452,15.4642,15.4358,15.4452,667200.0
2015-03-17 13:20:00,16.3,16.31,16.29,16.3,326400.0,15.4452,15.4547,15.4358,15.4452,326400.0
2015-03-17 13:30:00,16.3,16.31,16.28,16.28,483200.0,15.4452,15.4547,15.4263,15.4263,483200.0
2015-03-17 13:40:00,16.28,16.29,16.28,16.29,276000.0,15.4263,15.4358,15.4263,15.4358,276000.0
2015-03-17 13:50:00,16.29,16.34,16.29,16.33,879200.0,15.4358,15.4831,15.4358,15.4737,879200.0
2015-03-17 14:00:00,16.33,16.35,16.31,16.31,766400.0,15.4737,15.4926,15.4547,15.4547,766400.0
2015-03-17 14:10:00,16.32,16.32,16.29,16.31,433600.0,15.4642,15.4642,15.4358,15.4547,433600.0
2015-03-17 14:20:00,16.31,16.31,16.28,16.29,541600.0,15.4547,15.4547,15.4263,15.4358,541600.0
2015-03-17 14:30:00,16.29,16.29,16.27,16.29,556800.0,15.4358,15.4358,15.4168,15.4358,556800.0
2015-03-17 14:40:00,16.28,16.3,16.28,16.28,400000.0,15.4263,15.4452,15.4263,15.4263,400000.0
2015-03-17 14:50:00,16.28,16.32,16.26,16.31,393600.0,15.4263,15.4642,15.4073,15.4547,393600.0
2015-03-17 15:00:00,16.31,16.34,16.31,16.34,297600.0,15.4547,15.4831,15.4547,15.4831,297600.0
2015-03-17 15:10:00,16.34,16.36,16.33,16.36,648000.0,15.4831,15.5021,15.4737,15.5021,648000.0
2015-03-17 15:20:00,16.35,16.36,16.35,16.36,572800.0,15.4926,15.5021,15.4926,15.5021,572800.0
2015-03-17 15:30:00,16.35,16.38,16.35,16.35,800800.0,15.4926,15.521,15.4926,15.4926,800800.0
2015-03-17 15:40:00,16.35,16.35,16.32,16.35,793600.0,15.4926,15.4926,15.4642,15.4926,793600.0
2015-03-17 15:50:00,16.35,16.35,16.29,16.31,1886400.0,15.4926,15.4926,15.4358,15.4547,1886400.0
2015-03-18 09:30:00,16.22,16.22,16.18,16.21,1163200.0,15.3694,15.3694,15.3315,15.36,1163200.0
2015-03-18 09:40:00,16.21,16.21,16.16,16.18,1309600.0,15.36,15.36,15.3126,15.3315,1309600.0
2015-03-18 09:50:00,16.18,16.2,16.15,16.18,1109600.0,15.3315,15.3505,15.3031,15.3315,1109600.0
2015-03-18 10:00:00,16.18,16.22,16.17,16.22,815200.0,15.3315,15.3694,15.3221,15.3694,815200.0
2015-03-18 10:10:00,16.21,16.23,16.21,16.23,350400.0,15.36,15.3789,15.36,15.3789,350400.0
2015-03-18 10:20:00,16.22,16.24,16.22,16.23,480800.0,15.3694,15.3884,15.3694,15.3789,480800.0
2015-03-18 10:30:00,16.23,16.23,16.19,16.21,794400.0,15.3789,15.3789,15.341,15.36,794400.0
2015-03-18 10:40:00,16.21,16.24,16.2,16.23,672800.0,15.36,15.3884,15.3505,15.3789,672800.0
2015-03-18 10:50:00,16.23,16.24,16.22,16.23,500800.0,15.3789,15.3884,15.3694,15.3789,500800.0
2015-03-18 11:00:00,16.23,16.24,16.22,16.24,404800.0,15.3789,15.3884,15.3694,15.3884,404800.0
2015-03-18 11:10:00,16.23,16.24,16.21,16.21,452000.0,15.3789,15.3884,15.36,15.36,452000.0
2015-03-18 11:20:00,16.21,16.21,16.18,16.18,639200.0,15.36,15.36,15.3315,15.3315,639200.0
2015-03-18 11:30:00,16.18,16.19,16.18,16.19,428800.0,15.3315,15.341,15.3315,15.341,428800.0
2015-03-18 11:40:00,16.19,16.21,16.18,16.18,459200.0,15.341,15.36,15.3315,15.3315,459200.0
2015-03-18 11:50:00,16.18,16.2,16.17,16.2,396800.0,15.3315,15.3505,15.3221,15.3505,396800.0
2015-03-18 12:00:00,16.19,16.2,16.18,16.19,431200.0,15.341,15.3505,15.3315,15.341,431200.0
2015-03-18 12:10:00,16.19,16.19,16.17,16.18,460000.0,15.341,15.341,15.3221,15.3315,460000.0
2015-03-18 12:20:00,16.17,16.18,16.15,16.17,473600.0,15.3221,15.3315,15.3031,15.3221,473600.0
2015-03-18 12:30:00,16.18,16.21,16.17,16.21,352800.0,15.3315,15.36,15.3221,15.36,352800.0
2015-03-18 12:40:00,16.21,16.21,16.18,16.18,342400.0,15.36,15.36,15.3315,15.3315,342400.0
2015-03-18 12:50:00,16.18,16.18,16.16,16.16,432800.0,15.3315,15.3315,15.3126,15.3126,432800.0
2015-03-18 13:00:00,16.16,16.17,16.13,16.15,442400.0,15.3126,15.3221,15.2841,15.3031,442400.0
2015-03-18 13:10:00,16.15,16.17,16.14,16.16,355200.0,15.3031,15.3221,15.2936,15.3126,355200.0
2015-03-18 13:20:00,16.16,16.17,16.15,16.15,512800.0,15.3126,15.3221,15.3031,15.3031,512800.0
2015-03-18 13:30:00,16.15,16.16,16.1,16.1,1055200.0,15.3031,15.3126,15.2557,15.2557,1055200.0
2015-03-18 13:40:00,16.1,16.13,16.1,16.12,884800.0,15.2557,15.2841,15.2557,15.2747,884800.0
2015-03-18 13:50:00,16.12,16.21,16.12,16.17,904800.0,15.2747,15.36,15.2747,15.3221,904800.0
2015-03-18 14:00:00,16.23,16.56,16.19,16.49,4890400.0,15.3789,15.6916,15.341,15.6253,4890400.0
2015-03-18 14:10:00,16.49,16.63,16.49,16.6,4617600.0,15.6253,15.7579,15.6253,15.7295,4617600.0
2015-03-18 14:20:00,16.6,16.61,16.54,16.58,2896000.0,15.7295,15.739,15.6726,15.7106,2896000.0
2015-03-18 14:30:00,16.59,16.68,16.57,16.64,2646400.0,15.72,15.8053,15.7011,15.7674,2646400.0
2015-03-18 14:40:00,16.64,16.68,16.59,16.62,2060800.0,15.7674,15.8053,15.72,15.7485,2060800.0
2015-03-18 14:50:00,16.61,16.66,16.6,16.64,1224000.0,15.739,15.7864,15.7295,15.7674,1224000.0
2015-03-18 15:00:00,16.64,16.75,16.62,16.73,2249600.0,15.7674,15.8716,15.7485,15.8527,2249600.0
2015-03-18 15:10:00,16.73,16.82,16.73,16.81,1970400.0,15.8527,15.938,15.8527,15.9285,1970400.0
2015-03-18 15:20:00,16.81,16.81,16.73,16.74,1384800.0,15.9285,15.9285,15.8527,15.8622,1384800.0
2015-03-18 15:30:00,16.74,16.75,16.69,16.7,1470400.0,15.8622,15.8716,15.8148,15.8243,1470400.0
2015-03-18 15:40:00,16.7,16.71,16.66,16.66,1656000.0,15.8243,15.8337,15.7864,15.7864,1656000.0
2015-03-18 15:50:00,16.66,16.71,16.65,16.7,1443200.0,15.7864,15.8337,15.7769,15.8243,1443200.0
2015-03-19 09:30:00,16.62,16.63,16.58,16.61,2091200.0,15.7485,15.7579,15.7106,15.739,2091200.0
2015-03-19 09:40:00,16.61,16.61,16.54,16.55,1828800.0,15.739,15.739,15.6726,15.6821,1828800.0
2015-03-19 09:50:00,16.55,16.63,16.55,16.62,1490400.0,15.6821,15.7579,15.6821,15.7485,1490400.0
2015-03-19 10:00:00,16.62,16.63,16.61,16.61,884800.0,15.7485,15.7579,15.739,15.739,884800.0
2015-03-19 10:10:00,16.61,16.67,16.6,16.66,1353600.0,15.739,15.7958,15.7295,15.7864,1353600.0
2015-03-19 10:20:00,16.66,16.67,16.62,16.63,1110400.0,15.7864,15.7958,15.7485,15.7579,1110400.0
2015-03-19 10:30:00,16.63,16.63,16.59,16.6,1224800.0,15.7579,15.7579,15.72,15.7295,1224800.0
2015-03-19 10:40:00,16.6,16.61,16.55,16.56,855200.0,15.7295,15.739,15.6821,15.6916,855200.0
2015-03-19 10:50:00,16.55,16.58,16.54,16.58,1099200.0,15.6821,15.7106,15.6726,15.7106,1099200.0
2015-03-19 11:00:00,16.58,16.58,16.55,16.56,564000.0,15.7106,15.7106,15.6821,15.6916,564000.0
2015-03-19 11:10:00,16.56,16.6,16.55,16.59,577600.0,15.6916,15.7295,15.6821,15.72,577600.0
2015-03-19 11:20:00,16.59,16.61,16.57,16.57,436800.0,15.72,15.739,15.7011,15.7011,436800.0
2015-03-19 11:30:00,16.57,16.58,16.51,16.52,996000.0,15.7011,15.7106,15.6442,15.6537,996000.0
2015-03-19 11:40:00,16.52,16.53,16.49,16.5,1047200.0,15.6537,15.6632,15.6253,15.6347,1047200.0
2015-03-19 11:50:00,16.5,16.52,16.47,16.52,1070400.0,15.6347,15.6537,15.6063,15.6537,1070400.0
2015-03-19 12:00:00,16.52,16.54,16.5,16.53,452000.0,15.6537,15.6726,15.6347,15.6632,452000.0
2015-03-19 12:10:00,16.53,16.53,16.5,16.52,746400.0,15.6632,15.6632,15.6347,15.6537,746400.0
2015-03-19 12:20:00,16.52,16.54,16.5,16.54,408800.0,15.6537,15.6726,15.6347,15.6726,408800.0
2015-03-19 12:30:00,16.54,16.54,16.48,16.49,828000.0,15.6726,15.6726,15.6158,15.6253,828000.0
2015-03-19 12:40:00,16.49,16.53,16.49,16.52,407200.0,15.6253,15.6632,15.6253,15.6537,407200.0
2015-03-19 12:50:00,16.51,16.51,16.48,16.49,359200.0,15.6442,15.6442,15.6158,15.6253,359200.0
2015-03-19 13:00:00,16.49,16.52,16.48,16.51,653600.0,15.6253,15.6537,15.6158,15.6442,653600.0
2015-03-19 13:10:00,16.51,16.56,16.51,16.56,720000.0,15.6442,15.6916,15.6442,15.6916,720000.0
2015-03-19 13:20:00,16.56,16.59,16.56,16.58,656000.0,15.6916,15.72,15.6916,15.7106,656000.0
2015-03-19 13:30:00,16.58,16.58,16.55,16.55,328000.0,15.7106,15.7106,15.6821,15.6821,328000.0
2015-03-19 13:40:00,16.55,16.56,16.54,16.55,343200.0,15.6821,15.6916,15.6726,15.6821,343200.0
2015-03-19 13:50:00,16.55,16.55,16.52,16.52,367200.0,15.6821,15.6821,15.6537,15.6537,367200.0
2015-03-19 14:00:00,16.53,16.57,16.52,16.57,390400.0,15.6632,15.7011,15.6537,15.7011,390400.0
2015-03-19 14:10:00,16.57,16.6,16.53,16.54,676800.0,15.7011,15.7295,15.6632,15.6726,676800.0
2015-03-19 14:20:00,16.53,16.55,16.52,16.55,356000.0,15.6632,15.6821,15.6537,15.6821,356000.0
2015-03-19 14:30:00,16.55,16.57,16.53,16.55,616800.0,15.6821,15.7011,15.6632,15.6821,616800.0
2015-03-19 14:40:00,16.56,16.57,16.55,16.57,491200.0,15.6916,15.7011,15.6821,15.7011,491200.0
2015-03-19 14:50:00,16.57,16.58,16.54,16.58,443200.0,15.7011,15.7106,15.6726,15.7106,443200.0
2015-03-19 15:00:00,16.58,16.6,16.56,16.57,536800.0,15.7106,15.7295,15.6916,15.7011,536800.0
2015-03-19 15:10:00,16.57,16.58,16.55,16.56,287200.0,15.7011,15.7106,15.6821,15.6916,287200.0
2015-03-19 15:20:00,16.56,16.56,16.52,16.56,741600.0,15.6916,15.6916,15.6537,15.6916,741600.0
2015-03-19 15:30:00,16.56,16.59,16.54,16.58,969600.0,15.6916,15.72,15.6726,15.7106,969600.0
2015-03-19 15:40:00,16.58,16.58,16.53,16.56,625600.0,15.7106,15.7106,15.6632,15.6916,625600.0
2015-03-19 15:50:00,16.55,16.56,16.54,16.54,1740000.0,15.6821,15.6916,15.6726,15.6726,1740000.0
2015-03-20 09:30:00,16.73,16.76,16.71,16.75,1943200.0,15.8527,15.8811,15.8337,15.8716,1943200.0
2015-03-20 09:40:00,16.75,16.76,16.72,16.74,1232800.0,15.8716,15.8811,15.8432,15.8622,1232800.0
2015-03-20 09:50:00,16.74,16.78,16.73,16.74,1312000.0,15.8622,15.9001,15.8527,15.8622,1312000.0
2015-03-20 10:00:00,16.75,16.77,16.74,16.75,611200.0,15.8716,15.8906,15.8622,15.8716,611200.0
2015-03-20 10:10:00,16.75,16.76,16.73,16.75,559200.0,15.8716,15.8811,15.8527,15.8716,559200.0
2015-03-20 10:20:00,16.75,16.76,16.74,16.75,331200.0,15.8716,15.8811,15.8622,15.8716,331200.0
2015-03-20 10:30:00,16.75,16.83,16.75,16.81,1468000.0,15.8716,15.9474,15.8716,15.9285,1468000.0
2015-03-20 10:40:00,16.81,16.82,16.77,16.78,952800.0,15.9285,15.938,15.8906,15.9001,952800.0
2015-03-20 10:50:00,16.78,16.81,16.78,16.81,639200.0,15.9001,15.9285,15.9001,15.9285,639200.0
2015-03-20 11:00:00,16.81,16.84,16.81,16.82,832000.0,15.9285,15.9569,15.9285,15.938,832000.0
2015-03-20 11:10:00,16.82,16.85,16.81,16.83,527200.0,15.938,15.9664,15.9285,15.9474,527200.0
2015-03-20 11:20:00,16.84,16.86,16.83,16.86,518400.0,15.9569,15.9759,15.9474,15.9759,518400.0
2015-03-20 11:30:00,16.85,16.87,16.85,16.86,346400.0,15.9664,15.9853,15.9664,15.9759,346400.0
2015-03-20 11:40:00,16.86,16.86,16.84,16.84,519200.0,15.9759,15.9759,15.9569,15.9569,519200.0
2015-03-20 11:50:00,16.85,16.86,16.83,16.85,268000.0,15.9664,15.9759,15.9474,15.9664,268000.0
2015-03-20 12:00:00,16.84,16.86,16.84,16.86,277600.0,15.9569,15.9759,15.9569,15.9759,277600.0
2015-03-20 12:10:00,16.86,16.86,16.85,16.86,290400.0,15.9759,15.9759,15.9664,15.9759,290400.0
2015-03-20 12:20:00,16.86,16.86,16.84,16.85,386400.0,15.9759,15.9759,15.9569,15.9664,386400.0
2015-03-20 12:30:00,16.85,16.86,16.85,16.85,487200.0,15.9664,15.9759,15.9664,15.9664,487200.0
2015-03-20 12:40:00,16.85,16.87,16.85,16.87,266400.0,15.9664,15.9853,15.9664,15.9853,266400.0
2015-03-20 12:50:00,16.87,16.9,16.86,16.89,944800.0,15.9853,16.0138,15.9759,16.0043,944800.0
2015-03-20 13:00:00,16.89,16.91,16.89,16.9,621600.0,16.0043,16.0232,16.0043,16.0138,621600.0
2015-03-20 13:10:00,16.9,16.93,16.89,16.92,703200.0,16.0138,16.0422,16.0043,16.0327,703200.0
2015-03-20 13:20:00,16.92,16.93,16.92,16.92,376000.0,16.0327,16.0422,16.0327,16.0327,376000.0
2015-03-20 13:30:00,16.92,16.93,16.91,16.91,200800.0,16.0327,16.0422,16.0232,16.0232,200800.0
2015-03-20 13:40:00,16.91,16.92,16.9,16.91,1195200.0,16.0232,16.0327,16.0138,16.0232,1195200.0
2015-03-20 13:50:00,16.91,16.91,16.9,16.91,440800.0,16.0232,16.0232,16.0138,16.0232,440800.0
2015-03-20 14:00:00,16.91,16.92,16.9,16.91,417600.0,16.0232,16.0327,16.0138,16.0232,417600.0
2015-03-20 14:10:00,16.91,16.91,16.9,16.91,511200.0,16.0232,16.0232,16.0138,16.0232,511200.0
2015-03-20 14:20:00,16.91,16.91,16.87,16.89,678400.0,16.0232,16.0232,15.9853,16.0043,678400.0
2015-03-20 14:30:00,16.89,16.91,16.88,16.9,270400.0,16.0043,16.0232,15.9948,16.0138,270400.0
2015-03-20 14:40:00,16.9,16.9,16.88,16.89,238400.0,16.0138,16.0138,15.9948,16.0043,238400.0
2015-03-20 14:50:00,16.89,16.92,16.89,16.92,400800.0,16.0043,16.0327,16.0043,16.0327,400800.0
2015-03-20 15:00:00,16.92,16.93,16.91,16.91,397600.0,16.0327,16.0422,16.0232,16.0232,397600.0
2015-03-20 15:10:00,16.91,16.92,16.85,16.85,628800.0,16.0232,16.0327,15.9664,15.9664,628800.0
2015-03-20 15:20:00,16.85,16.86,16.83,16.85,862400.0,15.9664,15.9759,15.9474,15.9664,862400.0
2015-03-20 15:30:00,16.85,16.88,16.84,16.88,1080000.0,15.9664,15.9948,15.9569,15.9948,1080000.0
2015-03-20 15:40:00,16.88,16.9,16.87,16.89,734400.0,15.9948,16.0138,15.9853,16.0043,734400.0
2015-03-20 15:50:00,16.89,16.89,16.83,16.83,1507200.0,16.0043,16.0043,15.9474,15.9474,1507200.0
2015-03-23 09:30:00,16.84,16.89,16.82,16.89,1922400.0,15.9569,16.0043,15.938,16.0043,1922400.0
2015-03-23 09:40:00,16.9,16.92,16.89,16.9,1623200.0,16.0138,16.0327,16.0043,16.0138,1623200.0
2015-03-23 09:50:00,16.9,16.9,16.87,16.89,1002400.0,16.0138,16.0138,15.9853,16.0043,1002400.0
2015-03-23 10:00:00,16.89,16.92,16.88,16.92,1279200.0,16.0043,16.0327,15.9948,16.0327,1279200.0
2015-03-23 10:10:00,16.92,16.95,16.91,16.93,803200.0,16.0327,16.0611,16.0232,16.0422,803200.0
2015-03-23 10:20:00,16.93,16.94,16.91,16.91,636800.0,16.0422,16.0517,16.0232,16.0232,636800.0
2015-03-23 10:30:00,16.91,16.91,16.88,16.9,702400.0,16.0232,16.0232,15.9948,16.0138,702400.0
2015-03-23 10:40:00,16.9,16.92,16.89,16.9,396000.0,16.0138,16.0327,16.0043,16.0138,396000.0
2015-03-23 10:50:00,16.91,16.92,16.89,16.9,659200.0,16.0232,16.0327,16.0043,16.0138,659200.0
2015-03-23 11:00:00,16.9,16.91,16.87,16.9,424800.0,16.0138,16.0232,15.9853,16.0138,424800.0
2015-03-23 11:10:00,16.9,16.91,16.89,16.91,387200.0,16.0138,16.0232,16.0043,16.0232,387200.0
2015-03-23 11:20:00,16.91,16.92,16.88,16.88,467200.0,16.0232,16.0327,15.9948,15.9948,467200.0
2015-03-23 11:30:00,16.88,16.9,16.87,16.89,739200.0,15.9948,16.0138,15.9853,16.0043,739200.0
2015-03-23 11:40:00,16.89,16.9,16.86,16.88,332800.0,16.0043,16.0138,15.9759,15.9948,332800.0
2015-03-23 11:50:00,16.87,16.89,16.86,16.89,221600.0,15.9853,16.0043,15.9759,16.0043,221600.0
2015-03-23 12:00:00,16.88,16.89,16.87,16.88,168000.0,15.9948,16.0043,15.9853,15.9948,168000.0
2015-03-23 12:10:00,16.88,16.89,16.85,16.86,276000.0,15.9948,16.0043,15.9664,15.9759,276000.0
2015-03-23 12:20:00,16.86,16.87,16.86,16.87,351200.0,15.9759,15.9853,15.9759,15.9853,351200.0
2015-03-23 12:30:00,16.88,16.91,16.87,16.9,437600.0,15.9948,16.0232,15.9853,16.0138,437600.0
2015-03-23 12:40:00,16.9,16.91,16.89,16.9,212800.0,16.0138,16.0232,16.0043,16.0138,212800.0
2015-03-23 12:50:00,16.9,16.9,16.88,16.88,222400.0,16.0138,16.0138,15.9948,15.9948,222400.0
2015-03-23 13:00:00,16.88,16.89,16.87,16.88,208000.0,15.9948,16.0043,15.9853,15.9948,208000.0
2015-03-23 13:10:00,16.88,16.88,16.87,16.88,338400.0,15.9948,15.9948,15.9853,15.9948,338400.0
2015-03-23 13:20:00,16.88,16.88,16.87,16.87,218400.0,15.9948,15.9948,15.9853,15.9853,218400.0
2015-03-23 13:30:00,16.87,16.88,16.86,16.88,297600.0,15.9853,15.9948,15.9759,15.9948,297600.0
2015-03-23 13:40:00,16.88,16.89,16.88,16.88,363200.0,15.9948,16.0043,15.9948,15.9948,363200.0
2015-03-23 13:50:00,16.88,16.88,16.87,16.88,307200.0,15.9948,15.9948,15.9853,15.9948,307200.0
2015-03-23 14:00:00,16.87,16.91,16.87,16.91,964000.0,15.9853,16.0232,15.9853,16.0232,964000.0
2015-03-23 14:10:00,16.91,16.93,16.91,16.91,608800.0,16.0232,16.0422,16.0232,16.0232,608800.0
2015-03-23 14:20:00,16.91,16.93,16.91,16.92,227200.0,16.0232,16.0422,16.0232,16.0327,227200.0
2015-03-23 14:30:00,16.92,16.92,16.9,16.91,109600.0,16.0327,16.0327,16.0138,16.0232,109600.0
2015-03-23 14:40:00,16.91,16.91,16.88,16.88,162400.0,16.0232,16.0232,15.9948,15.9948,162400.0
2015-03-23 14:50:00,16.88,16.89,16.87,16.89,338400.0,15.9948,16.0043,15.9853,16.0043,338400.0
2015-03-23 15:00:00,16.88,16.89,16.88,16.89,439200.0,15.9948,16.0043,15.9948,16.0043,439200.0
2015-03-23 15:10:00,16.89,16.89,16.86,16.87,413600.0,16.0043,16.0043,15.9759,15.9853,413600.0
2015-03-23 15:20:00,16.87,16.88,16.86,16.86,312800.0,15.9853,15.9948,15.9759,15.9759,312800.0
2015-03-23 15:30:00,16.87,16.87,16.86,16.87,329600.0,15.9853,15.9853,15.9759,15.9853,329600.0
2015-03-23 15:40:00,16.87,16.87,16.85,16.85,680000.0,15.9853,15.9853,15.9664,15.9664,680000.0
2015-03-23 15:50:00,16.85,16.85,16.77,16.78,1581600.0,15.9664,15.9664,15.8906,15.9001,1581600.0
2015-03-24 09:30:00,16.75,16.77,16.72,16.72,1541600.0,15.8716,15.8906,15.8432,15.8432,1541600.0
2015-03-24 09:40:00,16.72,16.74,16.68,16.73,948000.0,15.8432,15.8622,15.8053,15.8527,948000.0
2015-03-24 09:50:00,16.73,16.76,16.73,16.76,860000.0,15.8527,15.8811,15.8527,15.8811,860000.0
2015-03-24 10:00:00,16.77,16.81,16.76,16.8,974400.0,15.8906,15.9285,15.8811,15.919,974400.0
2015-03-24 10:10:00,16.8,16.8,16.77,16.79,809600.0,15.919,15.919,15.8906,15.9095,809600.0
2015-03-24 10:20:00,16.79,16.8,16.75,16.77,508800.0,15.9095,15.919,15.8716,15.8906,508800.0
2015-03-24 10:30:00,16.78,16.78,16.76,16.77,439200.0,15.9001,15.9001,15.8811,15.8906,439200.0
2015-03-24 10:40:00,16.77,16.79,16.75,16.75,556000.0,15.8906,15.9095,15.8716,15.8716,556000.0
2015-03-24 10:50:00,16.75,16.79,16.75,16.77,552800.0,15.8716,15.9095,15.8716,15.8906,552800.0
2015-03-24 11:00:00,16.77,16.81,16.75,16.8,508000.0,15.8906,15.9285,15.8716,15.919,508000.0
2015-03-24 11:10:00,16.8,16.83,16.8,16.83,528000.0,15.919,15.9474,15.919,15.9474,528000.0
2015-03-24 11:20:00,16.83,16.83,16.81,16.82,353600.0,15.9474,15.9474,15.9285,15.938,353600.0
2015-03-24 11:30:00,16.82,16.82,16.79,16.8,292800.0,15.938,15.938,15.9095,15.919,292800.0
2015-03-24 11:40:00,16.8,16.8,16.78,16.8,574400.0,15.919,15.919,15.9001,15.919,574400.0
2015-03-24 11:50:00,16.8,16.82,16.79,16.79,200800.0,15.919,15.938,15.9095,15.9095,200800.0
2015-03-24 12:00:00,16.79,16.8,16.78,16.79,552000.0,15.9095,15.919,15.9001,15.9095,552000.0
2015-03-24 12:10:00,16.79,16.81,16.79,16.79,239200.0,15.9095,15.9285,15.9095,15.9095,239200.0
2015-03-24 12:20:00,16.79,16.79,16.75,16.75,416000.0,15.9095,15.9095,15.8716,15.8716,416000.0
2015-03-24 12:30:00,16.75,16.76,16.71,16.72,758400.0,15.8716,15.8811,15.8337,15.8432,758400.0
2015-03-24 12:40:00,16.72,16.74,16.71,16.71,341600.0,15.8432,15.8622,15.8337,15.8337,341600.0
2015-03-24 12:50:00,16.71,16.72,16.69,16.7,1047200.0,15.8337,15.8432,15.8148,15.8243,1047200.0
2015-03-24 13:00:00,16.69,16.73,16.69,16.72,485600.0,15.8148,15.8527,15.8148,15.8432,485600.0
2015-03-24 13:10:00,16.72,16.72,16.69,16.72,557600.0,15.8432,15.8432,15.8148,15.8432,557600.0
2015-03-24 13:20:00,16.72,16.72,16.65,16.66,1374400.0,15.8432,15.8432,15.7769,15.7864,1374400.0
2015-03-24 13:30:00,16.66,16.67,16.64,16.67,477600.0,15.7864,15.7958,15.7674,15.7958,477600.0
2015-03-24 13:40:00,16.67,16.68,16.66,16.67,500800.0,15.7958,15.8053,15.7864,15.7958,500800.0
2015-03-24 13:50:00,16.67,16.7,16.67,16.69,266400.0,15.7958,15.8243,15.7958,15.8148,266400.0
2015-03-24 14:00:00,16.69,16.69,16.65,16.67,490400.0,15.8148,15.8148,15.7769,15.7958,490400.0
2015-03-24 14:10:00,16.68,16.68,16.62,16.62,785600.0,15.8053,15.8053,15.7485,15.7485,785600.0
2015-03-24 14:20:00,16.62,16.64,16.61,16.63,716800.0,15.7485,15.7674,15.739,15.7579,716800.0
2015-03-24 14:30:00,16.63,16.63,16.61,16.63,896000.0,15.7579,15.7579,15.739,15.7579,896000.0
2015-03-24 14:40:00,16.63,16.66,16.62,16.65,512800.0,15.7579,15.7864,15.7485,15.7769,512800.0
2015-03-24 14:50:00,16.65,16.65,16.63,16.64,260800.0,15.7769,15.7769,15.7579,15.7674,260800.0
2015-03-24 15:00:00,16.65,16.68,16.64,16.68,583200.0,15.7769,15.8053,15.7674,15.8053,583200.0
2015-03-24 15:10:00,16.67,16.68,16.66,16.67,409600.0,15.7958,15.8053,15.7864,15.7958,409600.0
2015-03-24 15:20:00,16.67,16.67,16.6,16.6,768800.0,15.7958,15.7958,15.7295,15.7295,768800.0
2015-03-24 15:30:00,16.6,16.64,16.6,16.63,524000.0,15.7295,15.7674,15.7295,15.7579,524000.0
2015-03-24 15:40:00,16.63,16.64,16.59,16.6,1432800.0,15.7579,15.7674,15.72,15.7295,1432800.0
2015-03-24 15:50:00,16.6,16.61,16.57,16.57,2444000.0,15.7295,15.739,15.7011,15.7011,2444000.0
2015-03-25 09:30:00,16.59,16.63,16.55,16.55,2232800.0,15.7502,15.7881,15.7122,15.7122,2232800.0
2015-03-25 09:40:00,16.55,16.55,16.47,16.47,1962400.0,15.7122,15.7122,15.6362,15.6362,1962400.0
2015-03-25 09:50:00,16.47,16.51,16.47,16.5,1301600.0,15.6362,15.6742,15.6362,15.6647,1301600.0
2015-03-25 10:00:00,16.5,16.54,16.48,16.54,1358400.0,15.6647,15.7027,15.6457,15.7027,1358400.0
2015-03-25 10:10:00,16.54,16.55,16.52,16.54,549600.0,15.7027,15.7122,15.6837,15.7027,549600.0
2015-03-25 10:20:00,16.54,16.57,16.54,16.54,494400.0,15.7027,15.7312,15.7027,15.7027,494400.0
2015-03-25 10:30:00,16.55,16.55,16.51,16.52,649600.0,15.7122,15.7122,15.6742,15.6837,649600.0
2015-03-25 10:40:00,16.51,16.51,16.47,16.49,1079200.0,15.6742,15.6742,15.6362,15.6552,1079200.0
2015-03-25 10:50:00,16.49,16.54,16.48,16.54,844000.0,15.6552,15.7027,15.6457,15.7027,844000.0
2015-03-25 11:00:00,16.53,16.55,16.51,16.51,702400.0,15.6932,15.7122,15.6742,15.6742,702400.0
2015-03-25 11:10:00,16.51,16.52,16.45,16.48,801600.0,15.6742,15.6837,15.6172,15.6457,801600.0
2015-03-25 11:20:00,16.48,16.49,16.45,16.47,728000.0,15.6457,15.6552,15.6172,15.6362,728000.0
2015-03-25 11:30:00,16.47,16.47,16.33,16.33,2365600.0,15.6362,15.6362,15.5033,15.5033,2365600.0
2015-03-25 11:40:00,16.33,16.34,16.28,16.32,2113600.0,15.5033,15.5128,15.4559,15.4938,2113600.0
2015-03-25 11:50:00,16.32,16.33,16.28,16.32,1355200.0,15.4938,15.5033,15.4559,15.4938,1355200.0
2015-03-25 12:00:00,16.32,16.32,16.28,16.29,683200.0,15.4938,15.4938,15.4559,15.4653,683200.0
2015-03-25 12:10:00,16.29,16.33,16.29,16.3,549600.0,15.4653,15.5033,15.4653,15.4748,549600.0
2015-03-25 12:20:00,16.3,16.3,16.23,16.27,1488800.0,15.4748,15.4748,15.4084,15.4464,1488800.0
2015-03-25 12:30:00,16.27,16.27,16.22,16.25,1160800.0,15.4464,15.4464,15.3989,15.4274,1160800.0
2015-03-25 12:40:00,16.25,16.25,16.21,16.23,868800.0,15.4274,15.4274,15.3894,15.4084,868800.0
2015-03-25 12:50:00,16.23,16.27,16.22,16.26,772800.0,15.4084,15.4464,15.3989,15.4369,772800.0
2015-03-25 13:00:00,16.26,16.27,16.24,16.25,528000.0,15.4369,15.4464,15.4179,15.4274,528000.0
2015-03-25 13:10:00,16.25,16.25,16.18,16.21,1087200.0,15.4274,15.4274,15.3609,15.3894,1087200.0
2015-03-25 13:20:00,16.21,16.24,16.18,16.23,1059200.0,15.3894,15.4179,15.3609,15.4084,1059200.0
2015-03-25 13:30:00,16.23,16.24,16.2,16.24,542400.0,15.4084,15.4179,15.3799,15.4179,542400.0
2015-03-25 13:40:00,16.24,16.28,16.24,16.27,1113600.0,15.4179,15.4559,15.4179,15.4464,1113600.0
2015-03-25 13:50:00,16.27,16.29,16.24,16.24,670400.0,15.4464,15.4653,15.4179,15.4179,670400.0
2015-03-25 14:00:00,16.25,16.27,16.22,16.22,715200.0,15.4274,15.4464,15.3989,15.3989,715200.0
2015-03-25 14:10:00,16.23,16.26,16.21,16.25,1134400.0,15.4084,15.4369,15.3894,15.4274,1134400.0
2015-03-25 14:20:00,16.25,16.28,16.24,16.28,421600.0,15.4274,15.4559,15.4179,15.4559,421600.0
2015-03-25 14:30:00,16.28,16.28,16.24,16.24,488000.0,15.4559,15.4559,15.4179,15.4179,488000.0
2015-03-25 14:40:00,16.24,16.24,16.21,16.23,485600.0,15.4179,15.4179,15.3894,15.4084,485600.0
2015-03-25 14:50:00,16.23,16.26,16.22,16.22,379200.0,15.4084,15.4369,15.3989,15.3989,379200.0
2015-03-25 15:00:00,16.22,16.22,16.17,16.17,804000.0,15.3989,15.3989,15.3514,15.3514,804000.0
2015-03-25 15:10:00,16.17,16.2,16.16,16.17,576000.0,15.3514,15.3799,15.3419,15.3514,576000.0
2015-03-25 15:20:00,16.18,16.18,16.13,16.14,968000.0,15.3609,15.3609,15.3134,15.3229,968000.0
2015-03-25 15:30:00,16.14,16.15,16.11,16.14,1368800.0,15.3229,15.3324,15.2945,15.3229,1368800.0
2015-03-25 15:40:00,16.14,16.14,16.08,16.09,1180000.0,15.3229,15.3229,15.266,15.2755,1180000.0
2015-03-25 15:50:00,16.09,16.1,16.06,16.07,2440000.0,15.2755,15.285,15.247,15.2565,2440000.0
2015-03-26 09:30:00,15.94,15.95,15.87,15.95,3467200.0,15.1331,15.1426,15.0666,15.1426,3467200.0
2015-03-26 09:40:00,15.95,16.01,15.93,16.01,3069600.0,15.1426,15.1995,15.1236,15.1995,3069600.0
2015-03-26 09:50:00,16.01,16.02,15.9,15.91,2231200.0,15.1995,15.209,15.0951,15.1046,2231200.0
2015-03-26 10:00:00,15.91,15.93,15.86,15.86,1864000.0,15.1046,15.1236,15.0571,15.0571,1864000.0
2015-03-26 10:10:00,15.86,15.88,15.81,15.85,2079200.0,15.0571,15.0761,15.0096,15.0476,2079200.0
2015-03-26 10:20:00,15.85,15.92,15.85,15.91,1708000.0,15.0476,15.1141,15.0476,15.1046,1708000.0
2015-03-26 10:30:00,15.91,15.97,15.88,15.94,2000800.0,15.1046,15.1615,15.0761,15.1331,2000800.0
2015-03-26 10:40:00,15.94,16.0,15.93,15.96,1257600.0,15.1331,15.19,15.1236,15.1521,1257600.0
2015-03-26 10:50:00,15.96,15.99,15.94,15.98,982400.0,15.1521,15.1805,15.1331,15.171,982400.0
2015-03-26 11:00:00,15.98,15.98,15.93,15.97,724000.0,15.171,15.171,15.1236,15.1615,724000.0
2015-03-26 11:10:00,15.97,15.97,15.9,15.9,655200.0,15.1615,15.1615,15.0951,15.0951,655200.0
2015-03-26 11:20:00,15.91,15.97,15.9,15.96,798400.0,15.1046,15.1615,15.0951,15.1521,798400.0
2015-03-26 11:30:00,15.96,16.01,15.94,16.01,1120800.0,15.1521,15.1995,15.1331,15.1995,1120800.0
2015-03-26 11:40:00,16.01,16.04,16.0,16.02,1176800.0,15.1995,15.228,15.19,15.209,1176800.0
2015-03-26 11:50:00,16.02,16.07,16.0,16.07,868800.0,15.209,15.2565,15.19,15.2565,868800.0
2015-03-26 12:00:00,16.07,16.09,16.03,16.05,901600.0,15.2565,15.2755,15.2185,15.2375,901600.0
2015-03-26 12:10:00,16.04,16.07,16.04,16.05,681600.0,15.228,15.2565,15.228,15.2375,681600.0
2015-03-26 12:20:00,16.06,16.06,16.0,16.01,971200.0,15.247,15.247,15.19,15.1995,971200.0
2015-03-26 12:30:00,16.01,16.02,16.0,16.02,586400.0,15.1995,15.209,15.19,15.209,586400.0
2015-03-26 12:40:00,16.02,16.03,15.99,16.02,456000.0,15.209,15.2185,15.1805,15.209,456000.0
2015-03-26 12:50:00,16.03,16.08,16.02,16.07,607200.0,15.2185,15.266,15.209,15.2565,607200.0
2015-03-26 13:00:00,16.07,16.07,16.03,16.05,421600.0,15.2565,15.2565,15.2185,15.2375,421600.0
2015-03-26 13:10:00,16.05,16.06,15.97,16.0,731200.0,15.2375,15.247,15.1615,15.19,731200.0
2015-03-26 13:20:00,16.0,16.04,15.98,16.04,487200.0,15.19,15.228,15.171,15.228,487200.0
2015-03-26 13:30:00,16.04,16.07,16.03,16.05,512800.0,15.228,15.2565,15.2185,15.2375,512800.0
2015-03-26 13:40:00,16.06,16.13,16.06,16.12,1274400.0,15.247,15.3134,15.247,15.304,1274400.0
2015-03-26 13:50:00,16.12,16.16,16.11,16.13,1032800.0,15.304,15.3419,15.2945,15.3134,1032800.0
2015-03-26 14:00:00,16.13,16.14,16.08,16.09,884000.0,15.3134,15.3229,15.266,15.2755,884000.0
2015-03-26 14:10:00,16.09,16.1,16.05,16.09,853600.0,15.2755,15.285,15.2375,15.2755,853600.0
2015-03-26 14:20:00,16.09,16.1,16.04,16.04,497600.0,15.2755,15.285,15.228,15.228,497600.0
2015-03-26 14:30:00,16.04,16.09,16.04,16.07,372000.0,15.228,15.2755,15.228,15.2565,372000.0
2015-03-26 14:40:00,16.07,16.1,16.04,16.04,524800.0,15.2565,15.285,15.228,15.228,524800.0
2015-03-26 14:50:00,16.04,16.06,16.0,16.01,1166400.0,15.228,15.247,15.19,15.1995,1166400.0
2015-03-26 15:00:00,16.0,16.03,15.99,16.02,496000.0,15.19,15.2185,15.1805,15.209,496000.0
2015-03-26 15:10:00,16.02,16.03,15.99,15.99,448000.0,15.209,15.2185,15.1805,15.1805,448000.0
2015-03-26 15:20:00,15.99,16.03,15.98,16.01,632800.0,15.1805,15.2185,15.171,15.1995,632800.0
2015-03-26 15:30:00,16.01,16.09,16.0,16.03,1296000.0,15.1995,15.2755,15.19,15.2185,1296000.0
2015-03-26 15:40:00,16.03,16.04,15.99,16.03,845600.0,15.2185,15.228,15.1805,15.2185,845600.0
2015-03-26 15:50:00,16.02,16.04,15.97,15.99,1262400.0,15.209,15.228,15.1615,15.1805,1262400.0
2015-03-27 09:30:00,15.97,16.05,15.97,16.0,2633600.0,15.1615,15.2375,15.1615,15.19,2633600.0
2015-03-27 09:40:00,16.01,16.04,15.97,16.04,1303200.0,15.1995,15.228,15.1615,15.228,1303200.0
2015-03-27 09:50:00,16.03,16.05,16.0,16.03,1101600.0,15.2185,15.2375,15.19,15.2185,1101600.0
2015-03-27 10:00:00,16.03,16.08,16.02,16.04,1215200.0,15.2185,15.266,15.209,15.228,1215200.0
2015-03-27 10:10:00,16.03,16.04,15.93,15.97,1497600.0,15.2185,15.228,15.1236,15.1615,1497600.0
2015-03-27 10:20:00,15.97,16.02,15.97,16.02,553600.0,15.1615,15.209,15.1615,15.209,553600.0
2015-03-27 10:30:00,16.01,16.04,15.95,16.03,754400.0,15.1995,15.228,15.1426,15.2185,754400.0
2015-03-27 10:40:00,16.04,16.05,16.02,16.05,984800.0,15.228,15.2375,15.209,15.2375,984800.0
2015-03-27 10:50:00,16.04,16.09,16.04,16.08,991200.0,15.228,15.2755,15.228,15.266,991200.0
2015-03-27 11:00:00,16.08,16.08,16.06,16.07,503200.0,15.266,15.266,15.247,15.2565,503200.0
2015-03-27 11:10:00,16.06,16.09,16.05,16.06,625600.0,15.247,15.2755,15.2375,15.247,625600.0
2015-03-27 11:20:00,16.06,16.08,16.03,16.04,560800.0,15.247,15.266,15.2185,15.228,560800.0
2015-03-27 11:30:00,16.04,16.06,16.03,16.05,633600.0,15.228,15.247,15.2185,15.2375,633600.0
2015-03-27 11:40:00,16.05,16.06,16.03,16.06,216800.0,15.2375,15.247,15.2185,15.247,216800.0
2015-03-27 11:50:00,16.05,16.06,15.99,16.03,1226400.0,15.2375,15.247,15.1805,15.2185,1226400.0
2015-03-27 12:00:00,16.03,16.04,16.01,16.03,411200.0,15.2185,15.228,15.1995,15.2185,411200.0
2015-03-27 12:10:00,16.03,16.04,16.0,16.0,365600.0,15.2185,15.228,15.19,15.19,365600.0
2015-03-27 12:20:00,16.01,16.04,15.99,16.0,474400.0,15.1995,15.228,15.1805,15.19,474400.0
2015-03-27 12:30:00,16.0,16.04,15.99,16.02,340000.0,15.19,15.228,15.1805,15.209,340000.0
2015-03-27 12:40:00,16.02,16.04,15.99,16.0,404000.0,15.209,15.228,15.1805,15.19,404000.0
2015-03-27 12:50:00,16.0,16.05,16.0,16.04,392000.0,15.19,15.2375,15.19,15.228,392000.0
2015-03-27 13:00:00,16.04,16.05,16.02,16.02,274400.0,15.228,15.2375,15.209,15.209,274400.0
2015-03-27 13:10:00,16.02,16.03,16.0,16.01,356800.0,15.209,15.2185,15.19,15.1995,356800.0
2015-03-27 13:20:00,16.02,16.04,16.01,16.02,210400.0,15.209,15.228,15.1995,15.209,210400.0
2015-03-27 13:30:00,16.02,16.03,16.01,16.03,185600.0,15.209,15.2185,15.1995,15.2185,185600.0
2015-03-27 13:40:00,16.03,16.04,15.99,16.01,504800.0,15.2185,15.228,15.1805,15.1995,504800.0
2015-03-27 13:50:00,16.01,16.05,16.0,16.03,504800.0,15.1995,15.2375,15.19,15.2185,504800.0
2015-03-27 14:00:00,16.03,16.05,16.02,16.03,347200.0,15.2185,15.2375,15.209,15.2185,347200.0
2015-03-27 14:10:00,16.03,16.04,16.0,16.02,283200.0,15.2185,15.228,15.19,15.209,283200.0
2015-03-27 14:20:00,16.02,16.04,16.01,16.03,364000.0,15.209,15.228,15.1995,15.2185,364000.0
2015-03-27 14:30:00,16.03,16.03,16.0,16.01,245600.0,15.2185,15.2185,15.19,15.1995,245600.0
2015-03-27 14:40:00,16.01,16.02,16.0,16.02,292000.0,15.1995,15.209,15.19,15.209,292000.0
2015-03-27 14:50:00,16.02,16.03,16.01,16.03,246400.0,15.209,15.2185,15.1995,15.2185,246400.0
2015-03-27 15:00:00,16.03,16.06,16.03,16.03,449600.0,15.2185,15.247,15.2185,15.2185,449600.0
2015-03-27 15:10:00,16.03,16.04,16.0,16.01,526400.0,15.2185,15.228,15.19,15.1995,526400.0
2015-03-27 15:20:00,16.01,16.03,16.01,16.02,612800.0,15.1995,15.2185,15.1995,15.209,612800.0
2015-03-27 15:30:00,16.02,16.09,16.02,16.08,1165600.0,15.209,15.2755,15.209,15.266,1165600.0
2015-03-27 15:40:00,16.08,16.09,16.04,16.05,1684000.0,15.266,15.2755,15.228,15.2375,1684000.0
2015-03-27 15:50:00,16.06,16.09,16.05,16.06,1736000.0,15.247,15.2755,15.2375,15.247,1736000.0
2015-03-30 09:30:00,16.25,16.35,16.25,16.34,2877600.0,15.4274,15.5223,15.4274,15.5128,2877600.0
2015-03-30 09:40:00,16.35,16.41,16.33,16.41,2439200.0,15.5223,15.5793,15.5033,15.5793,2439200.0
2015-03-30 09:50:00,16.41,16.42,16.39,16.4,1572000.0,15.5793,15.5888,15.5603,15.5698,1572000.0
2015-03-30 10:00:00,16.4,16.43,16.37,16.38,1612000.0,15.5698,15.5983,15.5413,15.5508,1612000.0
2015-03-30 10:10:00,16.39,16.4,16.37,16.38,570400.0,15.5603,15.5698,15.5413,15.5508,570400.0
2015-03-30 10:20:00,16.39,16.39,16.34,16.36,1160000.0,15.5603,15.5603,15.5128,15.5318,1160000.0
2015-03-30 10:30:00,16.36,16.39,16.34,16.37,868800.0,15.5318,15.5603,15.5128,15.5413,868800.0
2015-03-30 10:40:00,16.37,16.38,16.35,16.38,391200.0,15.5413,15.5508,15.5223,15.5508,391200.0
2015-03-30 10:50:00,16.39,16.41,16.38,16.39,337600.0,15.5603,15.5793,15.5508,15.5603,337600.0
2015-03-30 11:00:00,16.39,16.4,16.36,16.38,472000.0,15.5603,15.5698,15.5318,15.5508,472000.0
2015-03-30 11:10:00,16.38,16.4,16.36,16.39,384800.0,15.5508,15.5698,15.5318,15.5603,384800.0
2015-03-30 11:20:00,16.39,16.4,16.38,16.39,273600.0,15.5603,15.5698,15.5508,15.5603,273600.0
2015-03-30 11:30:00,16.39,16.41,16.38,16.4,299200.0,15.5603,15.5793,15.5508,15.5698,299200.0
2015-03-30 11:40:00,16.41,16.41,16.39,16.4,234400.0,15.5793,15.5793,15.5603,15.5698,234400.0
2015-03-30 11:50:00,16.4,16.4,16.38,16.4,168000.0,15.5698,15.5698,15.5508,15.5698,168000.0
2015-03-30 12:00:00,16.4,16.42,16.39,16.4,299200.0,15.5698,15.5888,15.5603,15.5698,299200.0
2015-03-30 12:10:00,16.4,16.44,16.4,16.43,558400.0,15.5698,15.6078,15.5698,15.5983,558400.0
2015-03-30 12:20:00,16.43,16.43,16.42,16.43,228000.0,15.5983,15.5983,15.5888,15.5983,228000.0
2015-03-30 12:30:00,16.43,16.44,16.42,16.43,223200.0,15.5983,15.6078,15.5888,15.5983,223200.0
2015-03-30 12:40:00,16.43,16.45,16.43,16.45,351200.0,15.5983,15.6172,15.5983,15.6172,351200.0
2015-03-30 12:50:00,16.45,16.45,16.43,16.44,244000.0,15.6172,15.6172,15.5983,15.6078,244000.0
2015-03-30 13:00:00,16.44,16.46,16.44,16.46,304000.0,15.6078,15.6267,15.6078,15.6267,304000.0
2015-03-30 13:10:00,16.46,16.47,16.46,16.46,262400.0,15.6267,15.6362,15.6267,15.6267,262400.0
2015-03-30 13:20:00,16.46,16.48,16.46,16.48,239200.0,15.6267,15.6457,15.6267,15.6457,239200.0
2015-03-30 13:30:00,16.48,16.49,16.47,16.47,256000.0,15.6457,15.6552,15.6362,15.6362,256000.0
2015-03-30 13:40:00,16.47,16.47,16.45,16.45,204000.0,15.6362,15.6362,15.6172,15.6172,204000.0
2015-03-30 13:50:00,16.45,16.46,16.43,16.45,422400.0,15.6172,15.6267,15.5983,15.6172,422400.0
2015-03-30 14:00:00,16.46,16.48,16.46,16.47,420800.0,15.6267,15.6457,15.6267,15.6362,420800.0
2015-03-30 14:10:00,16.47,16.49,16.47,16.48,388800.0,15.6362,15.6552,15.6362,15.6457,388800.0
2015-03-30 14:20:00,16.48,16.49,16.47,16.47,261600.0,15.6457,15.6552,15.6362,15.6362,261600.0
2015-03-30 14:30:00,16.47,16.48,16.46,16.47,142400.0,15.6362,15.6457,15.6267,15.6362,142400.0
2015-03-30 14:40:00,16.47,16.48,16.46,16.48,128000.0,15.6362,15.6457,15.6267,15.6457,128000.0
2015-03-30 14:50:00,16.48,16.49,16.47,16.49,122400.0,15.6457,15.6552,15.6362,15.6552,122400.0
2015-03-30 15:00:00,16.49,16.5,16.48,16.49,486400.0,15.6552,15.6647,15.6457,15.6552,486400.0
2015-03-30 15:10:00,16.5,16.5,16.47,16.5,642400.0,15.6647,15.6647,15.6362,15.6647,642400.0
2015-03-30 15:20:00,16.5,16.5,16.46,16.47,604000.0,15.6647,15.6647,15.6267,15.6362,604000.0
2015-03-30 15:30:00,16.47,16.49,16.46,16.48,672000.0,15.6362,15.6552,15.6267,15.6457,672000.0
2015-03-30 15:40:00,16.48,16.49,16.47,16.47,443200.0,15.6457,15.6552,15.6362,15.6362,443200.0
2015-03-30 15:50:00,16.48,16.48,16.45,16.45,1140800.0,15.6457,15.6457,15.6172,15.6172,1140800.0
2015-03-31 09:30:00,16.29,16.33,16.25,16.33,2125600.0,15.4653,15.5033,15.4274,15.5033,2125600.0
2015-03-31 09:40:00,16.34,16.34,16.25,16.29,1626400.0,15.5128,15.5128,15.4274,15.4653,1626400.0
2015-03-31 09:50:00,16.29,16.32,16.25,16.31,1240800.0,15.4653,15.4938,15.4274,15.4843,1240800.0
2015-03-31 10:00:00,16.31,16.34,16.31,16.34,915200.0,15.4843,15.5128,15.4843,15.5128,915200.0
2015-03-31 10:10:00,16.34,16.36,16.3,16.32,905600.0,15.5128,15.5318,15.4748,15.4938,905600.0
2015-03-31 10:20:00,16.32,16.37,16.32,16.35,693600.0,15.4938,15.5413,15.4938,15.5223,693600.0
2015-03-31 10:30:00,16.35,16.37,16.34,16.35,300800.0,15.5223,15.5413,15.5128,15.5223,300800.0
2015-03-31 10:40:00,16.35,16.39,16.35,16.37,432000.0,15.5223,15.5603,15.5223,15.5413,432000.0
2015-03-31 10:50:00,16.37,16.38,16.34,16.34,614400.0,15.5413,15.5508,15.5128,15.5128,614400.0
2015-03-31 11:00:00,16.34,16.39,16.34,16.39,442400.0,15.5128,15.5603,15.5128,15.5603,442400.0
2015-03-31 11:10:00,16.39,16.43,16.39,16.41,1024800.0,15.5603,15.5983,15.5603,15.5793,1024800.0
2015-03-31 11:20:00,16.41,16.41,16.39,16.39,504800.0,15.5793,15.5793,15.5603,15.5603,504800.0
2015-03-31 11:30:00,16.39,16.39,16.33,16.35,1097600.0,15.5603,15.5603,15.5033,15.5223,1097600.0
2015-03-31 11:40:00,16.35,16.35,16.33,16.34,671200.0,15.5223,15.5223,15.5033,15.5128,671200.0
2015-03-31 11:50:00,16.34,16.35,16.31,16.31,424800.0,15.5128,15.5223,15.4843,15.4843,424800.0
2015-03-31 12:00:00,16.31,16.31,16.28,16.29,1089600.0,15.4843,15.4843,15.4559,15.4653,1089600.0
2015-03-31 12:10:00,16.28,16.31,16.28,16.3,348000.0,15.4559,15.4843,15.4559,15.4748,348000.0
2015-03-31 12:20:00,16.3,16.32,16.3,16.32,426400.0,15.4748,15.4938,15.4748,15.4938,426400.0
2015-03-31 12:30:00,16.31,16.34,16.3,16.33,383200.0,15.4843,15.5128,15.4748,15.5033,383200.0
2015-03-31 12:40:00,16.33,16.34,16.32,16.33,136800.0,15.5033,15.5128,15.4938,15.5033,136800.0
2015-03-31 12:50:00,16.33,16.33,16.31,16.33,374400.0,15.5033,15.5033,15.4843,15.5033,374400.0
2015-03-31 13:00:00,16.33,16.35,16.33,16.35,712800.0,15.5033,15.5223,15.5033,15.5223,712800.0
2015-03-31 13:10:00,16.34,16.37,16.33,16.37,301600.0,15.5128,15.5413,15.5033,15.5413,301600.0
2015-03-31 13:20:00,16.37,16.37,16.36,16.36,245600.0,15.5413,15.5413,15.5318,15.5318,245600.0
2015-03-31 13:30:00,16.36,16.39,16.36,16.37,625600.0,15.5318,15.5603,15.5318,15.5413,625600.0
2015-03-31 13:40:00,16.37,16.39,16.34,16.35,407200.0,15.5413,15.5603,15.5128,15.5223,407200.0
2015-03-31 13:50:00,16.35,16.35,16.32,16.33,376000.0,15.5223,15.5223,15.4938,15.5033,376000.0
2015-03-31 14:00:00,16.32,16.34,16.32,16.33,239200.0,15.4938,15.5128,15.4938,15.5033,239200.0
2015-03-31 14:10:00,16.33,16.35,16.33,16.34,607200.0,15.5033,15.5223,15.5033,15.5128,607200.0
2015-03-31 14:20:00,16.34,16.35,16.32,16.32,560000.0,15.5128,15.5223,15.4938,15.4938,560000.0
2015-03-31 14:30:00,16.32,16.33,16.3,16.32,597600.0,15.4938,15.5033,15.4748,15.4938,597600.0
2015-03-31 14:40:00,16.32,16.33,16.3,16.33,396800.0,15.4938,15.5033,15.4748,15.5033,396800.0
2015-03-31 14:50:00,16.33,16.35,16.32,16.34,372800.0,15.5033,15.5223,15.4938,15.5128,372800.0
2015-03-31 15:00:00,16.34,16.34,16.26,16.28,1231200.0,15.5128,15.5128,15.4369,15.4559,1231200.0
2015-03-31 15:10:00,16.28,16.28,16.18,16.19,1498400.0,15.4559,15.4559,15.3609,15.3704,1498400.0
2015-03-31 15:20:00,16.19,16.22,16.17,16.2,1354400.0,15.3704,15.3989,15.3514,15.3799,1354400.0
2015-03-31 15:30:00,16.2,16.22,16.15,16.21,1879200.0,15.3799,15.3989,15.3324,15.3894,1879200.0
2015-03-31 15:40:00,16.21,16.24,16.19,16.23,2173600.0,15.3894,15.4179,15.3704,15.4084,2173600.0
2015-03-31 15:50:00,16.23,16.24,16.16,16.16,2723200.0,15.4084,15.4179,15.3419,15.3419,2723200.0
2015-04-01 09:30:00,16.15,16.15,15.98,15.98,3201600.0,15.3324,15.3324,15.171,15.171,3201600.0
2015-04-01 09:40:00,15.98,15.99,15.89,15.9,2714400.0,15.171,15.1805,15.0856,15.0951,2714400.0
2015-04-01 09:50:00,15.9,15.92,15.86,15.91,2167200.0,15.0951,15.1141,15.0571,15.1046,2167200.0
2015-04-01 10:00:00,15.9,15.94,15.89,15.92,1585600.0,15.0951,15.1331,15.0856,15.1141,1585600.0
2015-04-01 10:10:00,15.92,15.97,15.9,15.95,2417600.0,15.1141,15.1615,15.0951,15.1426,2417600.0
2015-04-01 10:20:00,15.95,15.99,15.95,15.96,1608800.0,15.1426,15.1805,15.1426,15.1521,1608800.0
2015-04-01 10:30:00,15.96,15.98,15.91,15.93,1434400.0,15.1521,15.171,15.1046,15.1236,1434400.0
2015-04-01 10:40:00,15.93,16.03,15.93,16.03,1038400.0,15.1236,15.2185,15.1236,15.2185,1038400.0
2015-04-01 10:50:00,16.03,16.08,16.03,16.04,1336800.0,15.2185,15.266,15.2185,15.228,1336800.0
2015-04-01 11:00:00,16.04,16.06,16.02,16.06,952800.0,15.228,15.247,15.209,15.247,952800.0
2015-04-01 11:10:00,16.06,16.1,16.05,16.08,1208800.0,15.247,15.285,15.2375,15.266,1208800.0
2015-04-01 11:20:00,16.08,16.08,16.01,16.02,818400.0,15.266,15.266,15.1995,15.209,818400.0
2015-04-01 11:30:00,16.02,16.04,15.99,16.02,846400.0,15.209,15.228,15.1805,15.209,846400.0
2015-04-01 11:40:00,16.02,16.06,16.0,16.04,505600.0,15.209,15.247,15.19,15.228,505600.0
2015-04-01 11:50:00,16.05,16.06,16.0,16.01,462400.0,15.2375,15.247,15.19,15.1995,462400.0
2015-04-01 12:00:00,16.01,16.02,15.97,16.0,598400.0,15.1995,15.209,15.1615,15.19,598400.0
2015-04-01 12:10:00,16.0,16.01,15.95,15.97,864800.0,15.19,15.1995,15.1426,15.1615,864800.0
2015-04-01 12:20:00,15.97,16.01,15.95,16.0,589600.0,15.1615,15.1995,15.1426,15.19,589600.0
2015-04-01 12:30:00,16.0,16.01,15.97,15.99,657600.0,15.19,15.1995,15.1615,15.1805,657600.0
2015-04-01 12:40:00,16.0,16.02,15.98,16.0,536000.0,15.19,15.209,15.171,15.19,536000.0
2015-04-01 12:50:00,16.0,16.05,15.99,16.01,429600.0,15.19,15.2375,15.1805,15.1995,429600.0
2015-04-01 13:00:00,16.01,16.01,15.98,16.0,328800.0,15.1995,15.1995,15.171,15.19,328800.0
2015-04-01 13:10:00,16.01,16.03,16.01,16.01,269600.0,15.1995,15.2185,15.1995,15.1995,269600.0
2015-04-01 13:20:00,16.01,16.03,16.0,16.03,541600.0,15.1995,15.2185,15.19,15.2185,541600.0
2015-04-01 13:30:00,16.03,16.05,16.02,16.03,469600.0,15.2185,15.2375,15.209,15.2185,469600.0
2015-04-01 13:40:00,16.02,16.08,16.02,16.07,682400.0,15.209,15.266,15.209,15.2565,682400.0
2015-04-01 13:50:00,16.08,16.09,16.05,16.05,496000.0,15.266,15.2755,15.2375,15.2375,496000.0
2015-04-01 14:00:00,16.06,16.06,16.03,16.04,225600.0,15.247,15.247,15.2185,15.228,225600.0
2015-04-01 14:10:00,16.04,16.05,15.97,15.99,1038400.0,15.228,15.2375,15.1615,15.1805,1038400.0
2015-04-01 14:20:00,15.99,16.01,15.97,15.98,588800.0,15.1805,15.1995,15.1615,15.171,588800.0
2015-04-01 14:30:00,15.97,15.99,15.95,15.99,487200.0,15.1615,15.1805,15.1426,15.1805,487200.0
2015-04-01 14:40:00,15.98,16.03,15.97,16.02,694400.0,15.171,15.2185,15.1615,15.209,694400.0
2015-04-01 14:50:00,16.02,16.03,16.0,16.0,312800.0,15.209,15.2185,15.19,15.19,312800.0
2015-04-01 15:00:00,16.0,16.0,15.94,15.95,826400.0,15.19,15.19,15.1331,15.1426,826400.0
2015-04-01 15:10:00,15.96,15.99,15.95,15.97,480000.0,15.1521,15.1805,15.1426,15.1615,480000.0
2015-04-01 15:20:00,15.96,16.0,15.96,15.99,709600.0,15.1521,15.19,15.1521,15.1805,709600.0
2015-04-01 15:30:00,15.98,16.05,15.97,16.02,1686400.0,15.171,15.2375,15.1615,15.209,1686400.0
2015-04-01 15:40:00,16.01,16.02,15.96,16.0,1138400.0,15.1995,15.209,15.1521,15.19,1138400.0
2015-04-01 15:50:00,16.01,16.05,16.0,16.05,1858400.0,15.1995,15.2375,15.19,15.2375,1858400.0
2015-04-02 09:30:00,16.04,16.08,16.0,16.04,1885600.0,15.228,15.266,15.19,15.228,1885600.0
2015-04-02 09:40:00,16.05,16.16,16.04,16.16,2252000.0,15.2375,15.3419,15.228,15.3419,2252000.0
2015-04-02 09:50:00,16.16,16.22,16.16,16.21,1429600.0,15.3419,15.3989,15.3419,15.3894,1429600.0
2015-04-02 10:00:00,16.21,16.25,16.21,16.22,1716800.0,15.3894,15.4274,15.3894,15.3989,1716800.0
2015-04-02 10:10:00,16.22,16.22,16.18,16.2,870400.0,15.3989,15.3989,15.3609,15.3799,870400.0
2015-04-02 10:20:00,16.2,16.21,16.16,16.17,872000.0,15.3799,15.3894,15.3419,15.3514,872000.0
2015-04-02 10:30:00,16.17,16.17,16.14,16.16,992000.0,15.3514,15.3514,15.3229,15.3419,992000.0
2015-04-02 10:40:00,16.15,16.18,16.13,16.16,858400.0,15.3324,15.3609,15.3134,15.3419,858400.0
2015-04-02 10:50:00,16.16,16.17,16.14,16.15,471200.0,15.3419,15.3514,15.3229,15.3324,471200.0
2015-04-02 11:00:00,16.15,16.18,16.14,16.16,333600.0,15.3324,15.3609,15.3229,15.3419,333600.0
2015-04-02 11:10:00,16.16,16.17,16.15,16.17,502400.0,15.3419,15.3514,15.3324,15.3514,502400.0
2015-04-02 11:20:00,16.17,16.19,16.16,16.16,624000.0,15.3514,15.3704,15.3419,15.3419,624000.0
2015-04-02 11:30:00,16.16,16.19,16.16,16.17,274400.0,15.3419,15.3704,15.3419,15.3514,274400.0
2015-04-02 11:40:00,16.17,16.17,16.14,16.16,604800.0,15.3514,15.3514,15.3229,15.3419,604800.0
2015-04-02 11:50:00,16.16,16.17,16.12,16.13,429600.0,15.3419,15.3514,15.304,15.3134,429600.0
2015-04-02 12:00:00,16.13,16.13,16.07,16.09,778400.0,15.3134,15.3134,15.2565,15.2755,778400.0
2015-04-02 12:10:00,16.09,16.11,16.08,16.11,458400.0,15.2755,15.2945,15.266,15.2945,458400.0
2015-04-02 12:20:00,16.11,16.12,16.1,16.11,469600.0,15.2945,15.304,15.285,15.2945,469600.0
2015-04-02 12:30:00,16.11,16.14,16.11,16.14,232800.0,15.2945,15.3229,15.2945,15.3229,232800.0
2015-04-02 12:40:00,16.14,16.16,16.14,16.14,185600.0,15.3229,15.3419,15.3229,15.3229,185600.0
2015-04-02 12:50:00,16.15,16.15,16.13,16.14,237600.0,15.3324,15.3324,15.3134,15.3229,237600.0
2015-04-02 13:00:00,16.14,16.14,16.12,16.12,234400.0,15.3229,15.3229,15.304,15.304,234400.0
2015-04-02 13:10:00,16.13,16.18,16.13,16.17,540800.0,15.3134,15.3609,15.3134,15.3514,540800.0
2015-04-02 13:20:00,16.17,16.18,16.15,16.16,200000.0,15.3514,15.3609,15.3324,15.3419,200000.0
2015-04-02 13:30:00,16.16,16.16,16.15,16.16,272000.0,15.3419,15.3419,15.3324,15.3419,272000.0
2015-04-02 13:40:00,16.16,16.16,16.13,16.15,395200.0,15.3419,15.3419,15.3134,15.3324,395200.0
2015-04-02 13:50:00,16.16,16.17,16.15,16.16,305600.0,15.3419,15.3514,15.3324,15.3419,305600.0
2015-04-02 14:00:00,16.16,16.16,16.14,16.15,230400.0,15.3419,15.3419,15.3229,15.3324,230400.0
2015-04-02 14:10:00,16.15,16.2,16.15,16.2,704800.0,15.3324,15.3799,15.3324,15.3799,704800.0
2015-04-02 14:20:00,16.2,16.21,16.18,16.18,497600.0,15.3799,15.3894,15.3609,15.3609,497600.0
2015-04-02 14:30:00,16.18,16.18,16.16,16.16,174400.0,15.3609,15.3609,15.3419,15.3419,174400.0
2015-04-02 14:40:00,16.16,16.17,16.12,16.14,676000.0,15.3419,15.3514,15.304,15.3229,676000.0
2015-04-02 14:50:00,16.14,16.15,16.13,16.14,542400.0,15.3229,15.3324,15.3134,15.3229,542400.0
2015-04-02 15:00:00,16.14,16.16,16.14,16.16,368000.0,15.3229,15.3419,15.3229,15.3419,368000.0
2015-04-02 15:10:00,16.16,16.16,16.13,16.13,372800.0,15.3419,15.3419,15.3134,15.3134,372800.0
2015-04-02 15:20:00,16.13,16.16,16.13,16.15,467200.0,15.3134,15.3419,15.3134,15.3324,467200.0
2015-04-02 15:30:00,16.15,16.18,16.15,16.18,769600.0,15.3324,15.3609,15.3324,15.3609,769600.0
2015-04-02 15:40:00,16.18,16.21,16.17,16.21,833600.0,15.3609,15.3894,15.3514,15.3894,833600.0
2015-04-02 15:50:00,16.21,16.21,16.15,16.15,1244000.0,15.3894,15.3894,15.3324,15.3324,1244000.0
2015-04-06 09:30:00,15.99,16.07,15.97,16.07,2320800.0,15.1805,15.2565,15.1615,15.2565,2320800.0
2015-04-06 09:40:00,16.07,16.2,16.07,16.18,2347200.0,15.2565,15.3799,15.2565,15.3609,2347200.0
2015-04-06 09:50:00,16.18,16.2,16.16,16.17,1147200.0,15.3609,15.3799,15.3419,15.3514,1147200.0
2015-04-06 10:00:00,16.17,16.24,16.17,16.2,1371200.0,15.3514,15.4179,15.3514,15.3799,1371200.0
2015-04-06 10:10:00,16.21,16.24,16.19,16.23,600800.0,15.3894,15.4179,15.3704,15.4084,600800.0
2015-04-06 10:20:00,16.23,16.32,16.23,16.31,1548000.0,15.4084,15.4938,15.4084,15.4843,1548000.0
2015-04-06 10:30:00,16.32,16.36,16.32,16.33,1132800.0,15.4938,15.5318,15.4938,15.5033,1132800.0
2015-04-06 10:40:00,16.33,16.34,16.31,16.32,752000.0,15.5033,15.5128,15.4843,15.4938,752000.0
2015-04-06 10:50:00,16.32,16.35,16.32,16.34,457600.0,15.4938,15.5223,15.4938,15.5128,457600.0
2015-04-06 11:00:00,16.34,16.38,16.34,16.36,582400.0,15.5128,15.5508,15.5128,15.5318,582400.0
2015-04-06 11:10:00,16.36,16.37,16.34,16.35,620000.0,15.5318,15.5413,15.5128,15.5223,620000.0
2015-04-06 11:20:00,16.35,16.36,16.34,16.36,639200.0,15.5223,15.5318,15.5128,15.5318,639200.0
2015-04-06 11:30:00,16.36,16.38,16.35,16.38,669600.0,15.5318,15.5508,15.5223,15.5508,669600.0
2015-04-06 11:40:00,16.38,16.41,16.38,16.39,1026400.0,15.5508,15.5793,15.5508,15.5603,1026400.0
2015-04-06 11:50:00,16.39,16.39,16.37,16.39,373600.0,15.5603,15.5603,15.5413,15.5603,373600.0
2015-04-06 12:00:00,16.39,16.4,16.39,16.4,371200.0,15.5603,15.5698,15.5603,15.5698,371200.0
2015-04-06 12:10:00,16.4,16.41,16.39,16.41,385600.0,15.5698,15.5793,15.5603,15.5793,385600.0
2015-04-06 12:20:00,16.41,16.44,16.41,16.43,756000.0,15.5793,15.6078,15.5793,15.5983,756000.0
2015-04-06 12:30:00,16.43,16.43,16.42,16.42,219200.0,15.5983,15.5983,15.5888,15.5888,219200.0
2015-04-06 12:40:00,16.42,16.43,16.42,16.43,428800.0,15.5888,15.5983,15.5888,15.5983,428800.0
2015-04-06 12:50:00,16.43,16.44,16.42,16.44,533600.0,15.5983,15.6078,15.5888,15.6078,533600.0
2015-04-06 13:00:00,16.44,16.45,16.44,16.45,264800.0,15.6078,15.6172,15.6078,15.6172,264800.0
2015-04-06 13:10:00,16.45,16.47,16.44,16.46,601600.0,15.6172,15.6362,15.6078,15.6267,601600.0
2015-04-06 13:20:00,16.46,16.47,16.45,16.47,305600.0,15.6267,15.6362,15.6172,15.6362,305600.0
2015-04-06 13:30:00,16.47,16.47,16.45,16.45,352800.0,15.6362,15.6362,15.6172,15.6172,352800.0
2015-04-06 13:40:00,16.45,16.45,16.44,16.44,310400.0,15.6172,15.6172,15.6078,15.6078,310400.0
2015-04-06 13:50:00,16.44,16.45,16.44,16.45,148800.0,15.6078,15.6172,15.6078,15.6172,148800.0
2015-04-06 14:00:00,16.45,16.45,16.43,16.43,348000.0,15.6172,15.6172,15.5983,15.5983,348000.0
2015-04-06 14:10:00,16.43,16.45,16.42,16.45,481600.0,15.5983,15.6172,15.5888,15.6172,481600.0
2015-04-06 14:20:00,16.45,16.45,16.43,16.44,460800.0,15.6172,15.6172,15.5983,15.6078,460800.0
2015-04-06 14:30:00,16.44,16.46,16.44,16.46,348000.0,15.6078,15.6267,15.6078,15.6267,348000.0
2015-04-06 14:40:00,16.46,16.47,16.46,16.46,280800.0,15.6267,15.6362,15.6267,15.6267,280800.0
2015-04-06 14:50:00,16.46,16.46,16.45,16.45,405600.0,15.6267,15.6267,15.6172,15.6172,405600.0
2015-04-06 15:00:00,16.45,16.46,16.41,16.42,892800.0,15.6172,15.6267,15.5793,15.5888,892800.0
2015-04-06 15:10:00,16.42,16.43,16.41,16.41,566400.0,15.5888,15.5983,15.5793,15.5793,566400.0
2015-04-06 15:20:00,16.41,16.42,16.4,16.41,640800.0,15.5793,15.5888,15.5698,15.5793,640800.0
2015-04-06 15:30:00,16.41,16.43,16.41,16.41,396000.0,15.5793,15.5983,15.5793,15.5793,396000.0
2015-04-06 15:40:00,16.41,16.42,16.38,16.39,896000.0,15.5793,15.5888,15.5508,15.5603,896000.0
2015-04-06 15:50:00,16.39,16.39,16.36,16.38,1450400.0,15.5603,15.5603,15.5318,15.5508,1450400.0
2015-04-07 09:30:00,16.38,16.47,16.36,16.45,1958400.0,15.5508,15.6362,15.5318,15.6172,1958400.0
2015-04-07 09:40:00,16.45,16.5,16.44,16.46,1220800.0,15.6172,15.6647,15.6078,15.6267,1220800.0
2015-04-07 09:50:00,16.47,16.47,16.41,16.42,1538400.0,15.6362,15.6362,15.5793,15.5888,1538400.0
2015-04-07 10:00:00,16.42,16.44,16.36,16.41,1200800.0,15.5888,15.6078,15.5318,15.5793,1200800.0
2015-04-07 10:10:00,16.4,16.46,16.38,16.45,1110400.0,15.5698,15.6267,15.5508,15.6172,1110400.0
2015-04-07 10:20:00,16.46,16.48,16.45,16.46,435200.0,15.6267,15.6457,15.6172,15.6267,435200.0
2015-04-07 10:30:00,16.46,16.5,16.46,16.48,887200.0,15.6267,15.6647,15.6267,15.6457,887200.0
2015-04-07 10:40:00,16.48,16.52,16.46,16.48,815200.0,15.6457,15.6837,15.6267,15.6457,815200.0
2015-04-07 10:50:00,16.48,16.49,16.47,16.48,248800.0,15.6457,15.6552,15.6362,15.6457,248800.0
2015-04-07 11:00:00,16.48,16.48,16.46,16.46,435200.0,15.6457,15.6457,15.6267,15.6267,435200.0
2015-04-07 11:10:00,16.47,16.48,16.44,16.44,439200.0,15.6362,15.6457,15.6078,15.6078,439200.0
2015-04-07 11:20:00,16.44,16.47,16.43,16.46,292000.0,15.6078,15.6362,15.5983,15.6267,292000.0
2015-04-07 11:30:00,16.46,16.49,16.46,16.48,336000.0,15.6267,15.6552,15.6267,15.6457,336000.0
2015-04-07 11:40:00,16.47,16.48,16.46,16.47,199200.0,15.6362,15.6457,15.6267,15.6362,199200.0
2015-04-07 11:50:00,16.48,16.49,16.47,16.48,161600.0,15.6457,15.6552,15.6362,15.6457,161600.0
2015-04-07 12:00:00,16.48,16.5,16.48,16.49,526400.0,15.6457,15.6647,15.6457,15.6552,526400.0
2015-04-07 12:10:00,16.49,16.5,16.48,16.48,285600.0,15.6552,15.6647,15.6457,15.6457,285600.0
2015-04-07 12:20:00,16.49,16.5,16.49,16.5,183200.0,15.6552,15.6647,15.6552,15.6647,183200.0
2015-04-07 12:30:00,16.5,16.5,16.49,16.5,215200.0,15.6647,15.6647,15.6552,15.6647,215200.0
2015-04-07 12:40:00,16.5,16.5,16.45,16.46,384000.0,15.6647,15.6647,15.6172,15.6267,384000.0
2015-04-07 12:50:00,16.46,16.47,16.46,16.47,645600.0,15.6267,15.6362,15.6267,15.6362,645600.0
2015-04-07 13:00:00,16.47,16.49,16.46,16.48,352000.0,15.6362,15.6552,15.6267,15.6457,352000.0
2015-04-07 13:10:00,16.47,16.49,16.46,16.49,131200.0,15.6362,15.6552,15.6267,15.6552,131200.0
2015-04-07 13:20:00,16.49,16.49,16.47,16.48,133600.0,15.6552,15.6552,15.6362,15.6457,133600.0
2015-04-07 13:30:00,16.48,16.48,16.47,16.47,119200.0,15.6457,15.6457,15.6362,15.6362,119200.0
2015-04-07 13:40:00,16.48,16.48,16.45,16.45,299200.0,15.6457,15.6457,15.6172,15.6172,299200.0
2015-04-07 13:50:00,16.45,16.45,16.42,16.44,384000.0,15.6172,15.6172,15.5888,15.6078,384000.0
2015-04-07 14:00:00,16.44,16.46,16.44,16.46,188000.0,15.6078,15.6267,15.6078,15.6267,188000.0
2015-04-07 14:10:00,16.45,16.47,16.45,16.47,111200.0,15.6172,15.6362,15.6172,15.6362,111200.0
2015-04-07 14:20:00,16.46,16.47,16.44,16.47,220800.0,15.6267,15.6362,15.6078,15.6362,220800.0
2015-04-07 14:30:00,16.47,16.47,16.46,16.47,99200.0,15.6362,15.6362,15.6267,15.6362,99200.0
2015-04-07 14:40:00,16.47,16.48,16.46,16.46,108000.0,15.6362,15.6457,15.6267,15.6267,108000.0
2015-04-07 14:50:00,16.46,16.46,16.44,16.44,354400.0,15.6267,15.6267,15.6078,15.6078,354400.0
2015-04-07 15:00:00,16.44,16.44,16.43,16.44,174400.0,15.6078,15.6078,15.5983,15.6078,174400.0
2015-04-07 15:10:00,16.44,16.44,16.42,16.42,310400.0,15.6078,15.6078,15.5888,15.5888,310400.0
2015-04-07 15:20:00,16.42,16.42,16.38,16.39,714400.0,15.5888,15.5888,15.5508,15.5603,714400.0
2015-04-07 15:30:00,16.39,16.4,16.34,16.35,952800.0,15.5603,15.5698,15.5128,15.5223,952800.0
2015-04-07 15:40:00,16.34,16.35,16.31,16.33,1360800.0,15.5128,15.5223,15.4843,15.5033,1360800.0
2015-04-07 15:50:00,16.33,16.33,16.28,16.3,1457600.0,15.5033,15.5033,15.4559,15.4748,1457600.0
2015-04-08 09:30:00,16.33,16.42,16.33,16.41,2030400.0,15.5033,15.5888,15.5033,15.5793,2030400.0
2015-04-08 09:40:00,16.42,16.46,16.41,16.46,1213600.0,15.5888,15.6267,15.5793,15.6267,1213600.0
2015-04-08 09:50:00,16.46,16.47,16.45,16.46,1159200.0,15.6267,15.6362,15.6172,15.6267,1159200.0
2015-04-08 10:00:00,16.46,16.48,16.43,16.44,1217600.0,15.6267,15.6457,15.5983,15.6078,1217600.0
2015-04-08 10:10:00,16.43,16.44,16.41,16.41,548000.0,15.5983,15.6078,15.5793,15.5793,548000.0
2015-04-08 10:20:00,16.41,16.44,16.41,16.43,460000.0,15.5793,15.6078,15.5793,15.5983,460000.0
2015-04-08 10:30:00,16.43,16.43,16.36,16.36,795200.0,15.5983,15.5983,15.5318,15.5318,795200.0
2015-04-08 10:40:00,16.36,16.36,16.27,16.31,2085600.0,15.5318,15.5318,15.4464,15.4843,2085600.0
2015-04-08 10:50:00,16.31,16.35,16.31,16.34,954400.0,15.4843,15.5223,15.4843,15.5128,954400.0
2015-04-08 11:00:00,16.34,16.36,16.32,16.36,623200.0,15.5128,15.5318,15.4938,15.5318,623200.0
2015-04-08 11:10:00,16.36,16.4,16.36,16.39,524000.0,15.5318,15.5698,15.5318,15.5603,524000.0
2015-04-08 11:20:00,16.4,16.4,16.36,16.38,436000.0,15.5698,15.5698,15.5318,15.5508,436000.0
2015-04-08 11:30:00,16.38,16.41,16.36,16.4,716000.0,15.5508,15.5793,15.5318,15.5698,716000.0
2015-04-08 11:40:00,16.4,16.44,16.4,16.43,945600.0,15.5698,15.6078,15.5698,15.5983,945600.0
2015-04-08 11:50:00,16.43,16.43,16.4,16.41,382400.0,15.5983,15.5983,15.5698,15.5793,382400.0
2015-04-08 12:00:00,16.42,16.42,16.4,16.41,321600.0,15.5888,15.5888,15.5698,15.5793,321600.0
2015-04-08 12:10:00,16.41,16.41,16.4,16.41,144800.0,15.5793,15.5793,15.5698,15.5793,144800.0
2015-04-08 12:20:00,16.41,16.41,16.38,16.39,204800.0,15.5793,15.5793,15.5508,15.5603,204800.0
2015-04-08 12:30:00,16.38,16.39,16.37,16.38,244000.0,15.5508,15.5603,15.5413,15.5508,244000.0
2015-04-08 12:40:00,16.38,16.41,16.38,16.41,249600.0,15.5508,15.5793,15.5508,15.5793,249600.0
2015-04-08 12:50:00,16.41,16.41,16.37,16.38,309600.0,15.5793,15.5793,15.5413,15.5508,309600.0
2015-04-08 13:00:00,16.39,16.4,16.38,16.4,218400.0,15.5603,15.5698,15.5508,15.5698,218400.0
2015-04-08 13:10:00,16.4,16.41,16.35,16.36,452000.0,15.5698,15.5793,15.5223,15.5318,452000.0
2015-04-08 13:20:00,16.37,16.38,16.36,16.38,141600.0,15.5413,15.5508,15.5318,15.5508,141600.0
2015-04-08 13:30:00,16.37,16.38,16.37,16.37,142400.0,15.5413,15.5508,15.5413,15.5413,142400.0
2015-04-08 13:40:00,16.37,16.38,16.36,16.37,564000.0,15.5413,15.5508,15.5318,15.5413,564000.0
2015-04-08 13:50:00,16.38,16.41,16.38,16.39,202400.0,15.5508,15.5793,15.5508,15.5603,202400.0
2015-04-08 14:00:00,16.4,16.4,16.26,16.27,1981600.0,15.5698,15.5698,15.4369,15.4464,1981600.0
2015-04-08 14:10:00,16.27,16.45,16.26,16.42,2733600.0,15.4464,15.6172,15.4369,15.5888,2733600.0
2015-04-08 14:20:00,16.43,16.47,16.41,16.41,1276000.0,15.5983,15.6362,15.5793,15.5793,1276000.0
2015-04-08 14:30:00,16.41,16.42,16.39,16.4,659200.0,15.5793,15.5888,15.5603,15.5698,659200.0
2015-04-08 14:40:00,16.4,16.41,16.36,16.41,808000.0,15.5698,15.5793,15.5318,15.5793,808000.0
2015-04-08 14:50:00,16.4,16.41,16.34,16.37,1028800.0,15.5698,15.5793,15.5128,15.5413,1028800.0
2015-04-08 15:00:00,16.37,16.39,16.36,16.38,402400.0,15.5413,15.5603,15.5318,15.5508,402400.0
2015-04-08 15:10:00,16.38,16.39,16.35,16.37,542400.0,15.5508,15.5603,15.5223,15.5413,542400.0
2015-04-08 15:20:00,16.37,16.39,16.34,16.37,559200.0,15.5413,15.5603,15.5128,15.5413,559200.0
2015-04-08 15:30:00,16.37,16.38,16.35,16.38,516000.0,15.5413,15.5508,15.5223,15.5508,516000.0
2015-04-08 15:40:00,16.38,16.41,16.36,16.37,993600.0,15.5508,15.5793,15.5318,15.5413,993600.0
2015-04-08 15:50:00,16.38,16.4,16.36,16.4,1138400.0,15.5508,15.5698,15.5318,15.5698,1138400.0
2015-04-09 09:30:00,16.36,16.5,16.36,16.48,2104000.0,15.5318,15.6647,15.5318,15.6457,2104000.0
2015-04-09 09:40:00,16.48,16.48,16.43,16.44,904800.0,15.6457,15.6457,15.5983,15.6078,904800.0
2015-04-09 09:50:00,16.44,16.44,16.37,16.4,1117600.0,15.6078,15.6078,15.5413,15.5698,1117600.0
2015-04-09 10:00:00,16.4,16.45,16.38,16.41,1407200.0,15.5698,15.6172,15.5508,15.5793,1407200.0
2015-04-09 10:10:00,16.41,16.43,16.38,16.39,595200.0,15.5793,15.5983,15.5508,15.5603,595200.0
2015-04-09 10:20:00,16.39,16.42,16.35,16.42,1463200.0,15.5603,15.5888,15.5223,15.5888,1463200.0
2015-04-09 10:30:00,16.41,16.42,16.36,16.38,500800.0,15.5793,15.5888,15.5318,15.5508,500800.0
2015-04-09 10:40:00,16.39,16.39,16.32,16.33,885600.0,15.5603,15.5603,15.4938,15.5033,885600.0
2015-04-09 10:50:00,16.33,16.37,16.31,16.37,722400.0,15.5033,15.5413,15.4843,15.5413,722400.0
2015-04-09 11:00:00,16.37,16.37,16.34,16.34,741600.0,15.5413,15.5413,15.5128,15.5128,741600.0
2015-04-09 11:10:00,16.34,16.35,16.3,16.31,393600.0,15.5128,15.5223,15.4748,15.4843,393600.0
2015-04-09 11:20:00,16.3,16.35,16.28,16.35,843200.0,15.4748,15.5223,15.4559,15.5223,843200.0
2015-04-09 11:30:00,16.35,16.38,16.34,16.37,663200.0,15.5223,15.5508,15.5128,15.5413,663200.0
2015-04-09 11:40:00,16.37,16.4,16.36,16.38,382400.0,15.5413,15.5698,15.5318,15.5508,382400.0
2015-04-09 11:50:00,16.38,16.39,16.36,16.38,518400.0,15.5508,15.5603,15.5318,15.5508,518400.0
2015-04-09 12:00:00,16.38,16.39,16.38,16.39,322400.0,15.5508,15.5603,15.5508,15.5603,322400.0
2015-04-09 12:10:00,16.38,16.42,16.38,16.41,439200.0,15.5508,15.5888,15.5508,15.5793,439200.0
2015-04-09 12:20:00,16.41,16.45,16.4,16.44,866400.0,15.5793,15.6172,15.5698,15.6078,866400.0
2015-04-09 12:30:00,16.44,16.44,16.42,16.43,186400.0,15.6078,15.6078,15.5888,15.5983,186400.0
2015-04-09 12:40:00,16.43,16.44,16.42,16.43,202400.0,15.5983,15.6078,15.5888,15.5983,202400.0
2015-04-09 12:50:00,16.43,16.45,16.43,16.45,260800.0,15.5983,15.6172,15.5983,15.6172,260800.0
2015-04-09 13:00:00,16.45,16.46,16.43,16.44,286400.0,15.6172,15.6267,15.5983,15.6078,286400.0
2015-04-09 13:10:00,16.44,16.45,16.44,16.45,204000.0,15.6078,15.6172,15.6078,15.6172,204000.0
2015-04-09 13:20:00,16.45,16.47,16.45,16.46,347200.0,15.6172,15.6362,15.6172,15.6267,347200.0
2015-04-09 13:30:00,16.45,16.45,16.42,16.42,361600.0,15.6172,15.6172,15.5888,15.5888,361600.0
2015-04-09 13:40:00,16.42,16.44,16.41,16.44,296000.0,15.5888,15.6078,15.5793,15.6078,296000.0
2015-04-09 13:50:00,16.44,16.45,16.42,16.42,147200.0,15.6078,15.6172,15.5888,15.5888,147200.0
2015-04-09 14:00:00,16.42,16.43,16.42,16.43,184800.0,15.5888,15.5983,15.5888,15.5983,184800.0
2015-04-09 14:10:00,16.43,16.45,16.43,16.44,192800.0,15.5983,15.6172,15.5983,15.6078,192800.0
2015-04-09 14:20:00,16.43,16.43,16.41,16.43,202400.0,15.5983,15.5983,15.5793,15.5983,202400.0
2015-04-09 14:30:00,16.43,16.47,16.42,16.46,436000.0,15.5983,15.6362,15.5888,15.6267,436000.0
2015-04-09 14:40:00,16.47,16.47,16.45,16.45,342400.0,15.6362,15.6362,15.6172,15.6172,342400.0
2015-04-09 14:50:00,16.45,16.48,16.44,16.48,312800.0,15.6172,15.6457,15.6078,15.6457,312800.0
2015-04-09 15:00:00,16.47,16.51,16.47,16.49,620800.0,15.6362,15.6742,15.6362,15.6552,620800.0
2015-04-09 15:10:00,16.49,16.58,16.49,16.55,1315200.0,15.6552,15.7407,15.6552,15.7122,1315200.0
2015-04-09 15:20:00,16.55,16.58,16.53,16.57,614400.0,15.7122,15.7407,15.6932,15.7312,614400.0
2015-04-09 15:30:00,16.58,16.59,16.52,16.53,649600.0,15.7407,15.7502,15.6837,15.6932,649600.0
2015-04-09 15:40:00,16.54,16.55,16.52,16.53,655200.0,15.7027,15.7122,15.6837,15.6932,655200.0
2015-04-09 15:50:00,16.53,16.56,16.53,16.55,1203200.0,15.6932,15.7217,15.6932,15.7122,1203200.0
2015-04-10 09:30:00,16.59,16.61,16.56,16.58,1767200.0,15.7502,15.7691,15.7217,15.7407,1767200.0
2015-04-10 09:40:00,16.58,16.6,16.55,16.6,904000.0,15.7407,15.7597,15.7122,15.7597,904000.0
2015-04-10 09:50:00,16.6,16.61,16.59,16.59,564000.0,15.7597,15.7691,15.7502,15.7502,564000.0
2015-04-10 10:00:00,16.59,16.63,16.59,16.63,1036000.0,15.7502,15.7881,15.7502,15.7881,1036000.0
2015-04-10 10:10:00,16.63,16.64,16.6,16.61,543200.0,15.7881,15.7976,15.7597,15.7691,543200.0
2015-04-10 10:20:00,16.61,16.63,16.6,16.63,498400.0,15.7691,15.7881,15.7597,15.7881,498400.0
2015-04-10 10:30:00,16.63,16.67,16.63,16.66,571200.0,15.7881,15.8261,15.7881,15.8166,571200.0
2015-04-10 10:40:00,16.66,16.67,16.65,16.66,321600.0,15.8166,15.8261,15.8071,15.8166,321600.0
2015-04-10 10:50:00,16.66,16.69,16.66,16.66,477600.0,15.8166,15.8451,15.8166,15.8166,477600.0
2015-04-10 11:00:00,16.66,16.67,16.66,16.67,198400.0,15.8166,15.8261,15.8166,15.8261,198400.0
2015-04-10 11:10:00,16.67,16.67,16.66,16.67,248800.0,15.8261,15.8261,15.8166,15.8261,248800.0
2015-04-10 11:20:00,16.67,16.7,16.66,16.7,357600.0,15.8261,15.8546,15.8166,15.8546,357600.0
2015-04-10 11:30:00,16.7,16.71,16.69,16.7,555200.0,15.8546,15.8641,15.8451,15.8546,555200.0
2015-04-10 11:40:00,16.7,16.71,16.68,16.68,453600.0,15.8546,15.8641,15.8356,15.8356,453600.0
2015-04-10 11:50:00,16.69,16.69,16.68,16.68,286400.0,15.8451,15.8451,15.8356,15.8356,286400.0
2015-04-10 12:00:00,16.68,16.69,16.67,16.68,197600.0,15.8356,15.8451,15.8261,15.8356,197600.0
2015-04-10 12:10:00,16.68,16.69,16.67,16.68,217600.0,15.8356,15.8451,15.8261,15.8356,217600.0
2015-04-10 12:20:00,16.68,16.69,16.68,16.68,138400.0,15.8356,15.8451,15.8356,15.8356,138400.0
2015-04-10 12:30:00,16.68,16.7,16.68,16.69,95200.0,15.8356,15.8546,15.8356,15.8451,95200.0
2015-04-10 12:40:00,16.7,16.7,16.69,16.69,221600.0,15.8546,15.8546,15.8451,15.8451,221600.0
2015-04-10 12:50:00,16.69,16.69,16.68,16.69,120800.0,15.8451,15.8451,15.8356,15.8451,120800.0
2015-04-10 13:00:00,16.69,16.7,16.69,16.69,88800.0,15.8451,15.8546,15.8451,15.8451,88800.0
2015-04-10 13:10:00,16.69,16.69,16.68,16.68,157600.0,15.8451,15.8451,15.8356,15.8356,157600.0
2015-04-10 13:20:00,16.68,16.68,16.66,16.67,418400.0,15.8356,15.8356,15.8166,15.8261,418400.0
2015-04-10 13:30:00,16.67,16.69,16.67,16.69,269600.0,15.8261,15.8451,15.8261,15.8451,269600.0
2015-04-10 13:40:00,16.69,16.71,16.69,16.7,128800.0,15.8451,15.8641,15.8451,15.8546,128800.0
2015-04-10 13:50:00,16.7,16.71,16.7,16.7,134400.0,15.8546,15.8641,15.8546,15.8546,134400.0
2015-04-10 14:00:00,16.7,16.71,16.69,16.7,164800.0,15.8546,15.8641,15.8451,15.8546,164800.0
2015-04-10 14:10:00,16.7,16.72,16.7,16.7,407200.0,15.8546,15.8736,15.8546,15.8546,407200.0
2015-04-10 14:20:00,16.7,16.7,16.68,16.68,256800.0,15.8546,15.8546,15.8356,15.8356,256800.0
2015-04-10 14:30:00,16.68,16.7,16.68,16.7,240800.0,15.8356,15.8546,15.8356,15.8546,240800.0
2015-04-10 14:40:00,16.7,16.71,16.69,16.71,125600.0,15.8546,15.8641,15.8451,15.8641,125600.0
2015-04-10 14:50:00,16.71,16.73,16.71,16.71,335200.0,15.8641,15.8831,15.8641,15.8641,335200.0
2015-04-10 15:00:00,16.71,16.72,16.7,16.71,333600.0,15.8641,15.8736,15.8546,15.8641,333600.0
2015-04-10 15:10:00,16.71,16.72,16.68,16.68,618400.0,15.8641,15.8736,15.8356,15.8356,618400.0
2015-04-10 15:20:00,16.68,16.7,16.68,16.7,385600.0,15.8356,15.8546,15.8356,15.8546,385600.0
2015-04-10 15:30:00,16.7,16.72,16.69,16.72,510400.0,15.8546,15.8736,15.8451,15.8736,510400.0
2015-04-10 15:40:00,16.72,16.72,16.71,16.71,1108000.0,15.8736,15.8736,15.8641,15.8641,1108000.0
2015-04-10 15:50:00,16.71,16.72,16.7,16.72,605600.0,15.8641,15.8736,15.8546,15.8736,605600.0
2015-04-13 09:30:00,16.69,16.77,16.69,16.77,1004800.0,15.8451,15.921,15.8451,15.921,1004800.0
2015-04-13 09:40:00,16.77,16.79,16.76,16.78,884000.0,15.921,15.94,15.9116,15.9305,884000.0
2015-04-13 09:50:00,16.78,16.79,16.77,16.79,575200.0,15.9305,15.94,15.921,15.94,575200.0
2015-04-13 10:00:00,16.79,16.79,16.77,16.78,474400.0,15.94,15.94,15.921,15.9305,474400.0
2015-04-13 10:10:00,16.78,16.8,16.76,16.77,584800.0,15.9305,15.9495,15.9116,15.921,584800.0
2015-04-13 10:20:00,16.77,16.82,16.77,16.8,582400.0,15.921,15.9685,15.921,15.9495,582400.0
2015-04-13 10:30:00,16.8,16.81,16.78,16.79,385600.0,15.9495,15.959,15.9305,15.94,385600.0
2015-04-13 10:40:00,16.78,16.79,16.77,16.77,298400.0,15.9305,15.94,15.921,15.921,298400.0
2015-04-13 10:50:00,16.77,16.77,16.75,16.75,746400.0,15.921,15.921,15.9021,15.9021,746400.0
2015-04-13 11:00:00,16.75,16.77,16.75,16.77,347200.0,15.9021,15.921,15.9021,15.921,347200.0
2015-04-13 11:10:00,16.77,16.78,16.74,16.77,780800.0,15.921,15.9305,15.8926,15.921,780800.0
2015-04-13 11:20:00,16.77,16.78,16.75,16.75,400800.0,15.921,15.9305,15.9021,15.9021,400800.0
2015-04-13 11:30:00,16.75,16.78,16.75,16.77,480800.0,15.9021,15.9305,15.9021,15.921,480800.0
2015-04-13 11:40:00,16.78,16.78,16.76,16.76,380800.0,15.9305,15.9305,15.9116,15.9116,380800.0
2015-04-13 11:50:00,16.76,16.76,16.74,16.74,507200.0,15.9116,15.9116,15.8926,15.8926,507200.0
2015-04-13 12:00:00,16.74,16.75,16.73,16.73,238400.0,15.8926,15.9021,15.8831,15.8831,238400.0
2015-04-13 12:10:00,16.73,16.73,16.71,16.71,296000.0,15.8831,15.8831,15.8641,15.8641,296000.0
2015-04-13 12:20:00,16.71,16.72,16.69,16.71,303200.0,15.8641,15.8736,15.8451,15.8641,303200.0
2015-04-13 12:30:00,16.71,16.73,16.7,16.72,197600.0,15.8641,15.8831,15.8546,15.8736,197600.0
2015-04-13 12:40:00,16.73,16.74,16.72,16.73,172000.0,15.8831,15.8926,15.8736,15.8831,172000.0
2015-04-13 12:50:00,16.72,16.73,16.72,16.72,142400.0,15.8736,15.8831,15.8736,15.8736,142400.0
2015-04-13 13:00:00,16.72,16.72,16.67,16.68,573600.0,15.8736,15.8736,15.8261,15.8356,573600.0
2015-04-13 13:10:00,16.68,16.68,16.66,16.67,624000.0,15.8356,15.8356,15.8166,15.8261,624000.0
2015-04-13 13:20:00,16.67,16.68,16.64,16.65,480800.0,15.8261,15.8356,15.7976,15.8071,480800.0
2015-04-13 13:30:00,16.65,16.66,16.64,16.66,555200.0,15.8071,15.8166,15.7976,15.8166,555200.0
2015-04-13 13:40:00,16.67,16.67,16.63,16.63,497600.0,15.8261,15.8261,15.7881,15.7881,497600.0
2015-04-13 13:50:00,16.63,16.67,16.62,16.66,748000.0,15.7881,15.8261,15.7786,15.8166,748000.0
2015-04-13 14:00:00,16.66,16.68,16.65,16.67,343200.0,15.8166,15.8356,15.8071,15.8261,343200.0
2015-04-13 14:10:00,16.67,16.67,16.64,16.65,424000.0,15.8261,15.8261,15.7976,15.8071,424000.0
2015-04-13 14:20:00,16.65,16.66,16.64,16.66,389600.0,15.8071,15.8166,15.7976,15.8166,389600.0
2015-04-13 14:30:00,16.66,16.67,16.64,16.66,419200.0,15.8166,15.8261,15.7976,15.8166,419200.0
2015-04-13 14:40:00,16.66,16.68,16.63,16.64,356000.0,15.8166,15.8356,15.7881,15.7976,356000.0
2015-04-13 14:50:00,16.64,16.64,16.6,16.62,534400.0,15.7976,15.7976,15.7597,15.7786,534400.0
2015-04-13 15:00:00,16.63,16.66,16.61,16.65,490400.0,15.7881,15.8166,15.7691,15.8071,490400.0
2015-04-13 15:10:00,16.65,16.65,16.61,16.62,376800.0,15.8071,15.8071,15.7691,15.7786,376800.0
2015-04-13 15:20:00,16.62,16.63,16.57,16.59,924800.0,15.7786,15.7881,15.7312,15.7502,924800.0
2015-04-13 15:30:00,16.59,16.6,16.58,16.6,400000.0,15.7502,15.7597,15.7407,15.7597,400000.0
2015-04-13 15:40:00,16.6,16.62,16.58,16.59,1308800.0,15.7597,15.7786,15.7407,15.7502,1308800.0
2015-04-13 15:50:00,16.59,16.59,16.56,16.57,1572000.0,15.7502,15.7502,15.7217,15.7312,1572000.0
2015-04-14 09:30:00,16.53,16.63,16.53,16.62,1536000.0,15.6932,15.7881,15.6932,15.7786,1536000.0
2015-04-14 09:40:00,16.63,16.64,16.55,16.57,1018400.0,15.7881,15.7976,15.7122,15.7312,1018400.0
2015-04-14 09:50:00,16.57,16.59,16.49,16.51,1448800.0,15.7312,15.7502,15.6552,15.6742,1448800.0
2015-04-14 10:00:00,16.51,16.51,16.42,16.45,2396000.0,15.6742,15.6742,15.5888,15.6172,2396000.0
2015-04-14 10:10:00,16.44,16.5,16.44,16.48,1386400.0,15.6078,15.6647,15.6078,15.6457,1386400.0
2015-04-14 10:20:00,16.49,16.5,16.47,16.49,506400.0,15.6552,15.6647,15.6362,15.6552,506400.0
2015-04-14 10:30:00,16.49,16.49,16.42,16.46,654400.0,15.6552,15.6552,15.5888,15.6267,654400.0
2015-04-14 10:40:00,16.46,16.51,16.45,16.51,856800.0,15.6267,15.6742,15.6172,15.6742,856800.0
2015-04-14 10:50:00,16.52,16.52,16.49,16.49,392000.0,15.6837,15.6837,15.6552,15.6552,392000.0
2015-04-14 11:00:00,16.49,16.53,16.46,16.52,397600.0,15.6552,15.6932,15.6267,15.6837,397600.0
2015-04-14 11:10:00,16.52,16.61,16.52,16.58,1527200.0,15.6837,15.7691,15.6837,15.7407,1527200.0
2015-04-14 11:20:00,16.58,16.58,16.55,16.56,564000.0,15.7407,15.7407,15.7122,15.7217,564000.0
2015-04-14 11:30:00,16.56,16.58,16.55,16.55,486400.0,15.7217,15.7407,15.7122,15.7122,486400.0
2015-04-14 11:40:00,16.56,16.58,16.56,16.57,218400.0,15.7217,15.7407,15.7217,15.7312,218400.0
2015-04-14 11:50:00,16.58,16.59,16.57,16.59,161600.0,15.7407,15.7502,15.7312,15.7502,161600.0
2015-04-14 12:00:00,16.59,16.61,16.58,16.61,344000.0,15.7502,15.7691,15.7407,15.7691,344000.0
2015-04-14 12:10:00,16.61,16.62,16.6,16.6,178400.0,15.7691,15.7786,15.7597,15.7597,178400.0
2015-04-14 12:20:00,16.6,16.61,16.6,16.61,148800.0,15.7597,15.7691,15.7597,15.7691,148800.0
2015-04-14 12:30:00,16.61,16.67,16.61,16.65,749600.0,15.7691,15.8261,15.7691,15.8071,749600.0
2015-04-14 12:40:00,16.65,16.65,16.63,16.63,457600.0,15.8071,15.8071,15.7881,15.7881,457600.0
2015-04-14 12:50:00,16.63,16.65,16.62,16.62,241600.0,15.7881,15.8071,15.7786,15.7786,241600.0
2015-04-14 13:00:00,16.62,16.62,16.61,16.62,170400.0,15.7786,15.7786,15.7691,15.7786,170400.0
2015-04-14 13:10:00,16.61,16.63,16.59,16.61,310400.0,15.7691,15.7881,15.7502,15.7691,310400.0
2015-04-14 13:20:00,16.6,16.61,16.6,16.61,111200.0,15.7597,15.7691,15.7597,15.7691,111200.0
2015-04-14 13:30:00,16.61,16.63,16.61,16.61,187200.0,15.7691,15.7881,15.7691,15.7691,187200.0
2015-04-14 13:40:00,16.61,16.62,16.61,16.61,151200.0,15.7691,15.7786,15.7691,15.7691,151200.0
2015-04-14 13:50:00,16.6,16.62,16.59,16.61,227200.0,15.7597,15.7786,15.7502,15.7691,227200.0
2015-04-14 14:00:00,16.61,16.62,16.59,16.61,167200.0,15.7691,15.7786,15.7502,15.7691,167200.0
2015-04-14 14:10:00,16.61,16.61,16.6,16.61,356000.0,15.7691,15.7691,15.7597,15.7691,356000.0
2015-04-14 14:20:00,16.61,16.61,16.6,16.61,148800.0,15.7691,15.7691,15.7597,15.7691,148800.0
2015-04-14 14:30:00,16.61,16.61,16.57,16.58,182400.0,15.7691,15.7691,15.7312,15.7407,182400.0
2015-04-14 14:40:00,16.57,16.59,16.57,16.59,178400.0,15.7312,15.7502,15.7312,15.7502,178400.0
2015-04-14 14:50:00,16.59,16.62,16.59,16.61,216800.0,15.7502,15.7786,15.7502,15.7691,216800.0
2015-04-14 15:00:00,16.61,16.64,16.61,16.62,547200.0,15.7691,15.7976,15.7691,15.7786,547200.0
2015-04-14 15:10:00,16.62,16.65,16.62,16.64,318400.0,15.7786,15.8071,15.7786,15.7976,318400.0
2015-04-14 15:20:00,16.64,16.64,16.61,16.62,260800.0,15.7976,15.7976,15.7691,15.7786,260800.0
2015-04-14 15:30:00,16.62,16.65,16.62,16.62,590400.0,15.7786,15.8071,15.7786,15.7786,590400.0
2015-04-14 15:40:00,16.62,16.64,16.61,16.62,439200.0,15.7786,15.7976,15.7691,15.7786,439200.0
2015-04-14 15:50:00,16.63,16.63,16.59,16.63,1105600.0,15.7881,15.7881,15.7502,15.7881,1105600.0
2015-04-15 09:30:00,16.72,16.79,16.7,16.79,1637600.0,15.8736,15.94,15.8546,15.94,1637600.0
2015-04-15 09:40:00,16.79,16.81,16.78,16.8,1561600.0,15.94,15.959,15.9305,15.9495,1561600.0
2015-04-15 09:50:00,16.81,16.82,16.79,16.79,1077600.0,15.959,15.9685,15.94,15.94,1077600.0
2015-04-15 10:00:00,16.78,16.81,16.75,16.79,923200.0,15.9305,15.959,15.9021,15.94,923200.0
2015-04-15 10:10:00,16.78,16.8,16.78,16.79,362400.0,15.9305,15.9495,15.9305,15.94,362400.0
2015-04-15 10:20:00,16.79,16.81,16.76,16.77,762400.0,15.94,15.959,15.9116,15.921,762400.0
2015-04-15 10:30:00,16.77,16.8,16.77,16.8,419200.0,15.921,15.9495,15.921,15.9495,419200.0
2015-04-15 10:40:00,16.8,16.8,16.78,16.79,372000.0,15.9495,15.9495,15.9305,15.94,372000.0
2015-04-15 10:50:00,16.8,16.82,16.79,16.81,368800.0,15.9495,15.9685,15.94,15.959,368800.0
2015-04-15 11:00:00,16.82,16.82,16.78,16.79,371200.0,15.9685,15.9685,15.9305,15.94,371200.0
2015-04-15 11:10:00,16.79,16.79,16.76,16.77,344000.0,15.94,15.94,15.9116,15.921,344000.0
2015-04-15 11:20:00,16.76,16.77,16.75,16.77,741600.0,15.9116,15.921,15.9021,15.921,741600.0
2015-04-15 11:30:00,16.77,16.77,16.73,16.73,708800.0,15.921,15.921,15.8831,15.8831,708800.0
2015-04-15 11:40:00,16.73,16.76,16.72,16.76,547200.0,15.8831,15.9116,15.8736,15.9116,547200.0
2015-04-15 11:50:00,16.76,16.79,16.76,16.78,540000.0,15.9116,15.94,15.9116,15.9305,540000.0
2015-04-15 12:00:00,16.78,16.79,16.77,16.77,255200.0,15.9305,15.94,15.921,15.921,255200.0
2015-04-15 12:10:00,16.77,16.78,16.77,16.78,215200.0,15.921,15.9305,15.921,15.9305,215200.0
2015-04-15 12:20:00,16.78,16.79,16.77,16.78,381600.0,15.9305,15.94,15.921,15.9305,381600.0
2015-04-15 12:30:00,16.78,16.78,16.75,16.77,258400.0,15.9305,15.9305,15.9021,15.921,258400.0
2015-04-15 12:40:00,16.77,16.78,16.77,16.78,144800.0,15.921,15.9305,15.921,15.9305,144800.0
2015-04-15 12:50:00,16.78,16.8,16.77,16.79,341600.0,15.9305,15.9495,15.921,15.94,341600.0
2015-04-15 13:00:00,16.79,16.8,16.79,16.79,301600.0,15.94,15.9495,15.94,15.94,301600.0
2015-04-15 13:10:00,16.79,16.82,16.79,16.81,510400.0,15.94,15.9685,15.94,15.959,510400.0
2015-04-15 13:20:00,16.81,16.87,16.8,16.86,787200.0,15.959,16.016,15.9495,16.0065,787200.0
2015-04-15 13:30:00,16.86,16.87,16.85,16.85,485600.0,16.0065,16.016,15.997,15.997,485600.0
2015-04-15 13:40:00,16.85,16.86,16.84,16.85,468800.0,15.997,16.0065,15.9875,15.997,468800.0
2015-04-15 13:50:00,16.85,16.85,16.84,16.84,149600.0,15.997,15.997,15.9875,15.9875,149600.0
2015-04-15 14:00:00,16.84,16.87,16.84,16.86,302400.0,15.9875,16.016,15.9875,16.0065,302400.0
2015-04-15 14:10:00,16.86,16.88,16.85,16.86,356800.0,16.0065,16.0255,15.997,16.0065,356800.0
2015-04-15 14:20:00,16.86,16.86,16.83,16.84,909600.0,16.0065,16.0065,15.978,15.9875,909600.0
2015-04-15 14:30:00,16.84,16.85,16.83,16.85,427200.0,15.9875,15.997,15.978,15.997,427200.0
2015-04-15 14:40:00,16.85,16.88,16.85,16.88,466400.0,15.997,16.0255,15.997,16.0255,466400.0
2015-04-15 14:50:00,16.88,16.88,16.86,16.86,488800.0,16.0255,16.0255,16.0065,16.0065,488800.0
2015-04-15 15:00:00,16.86,16.86,16.85,16.86,572000.0,16.0065,16.0065,15.997,16.0065,572000.0
2015-04-15 15:10:00,16.85,16.85,16.83,16.84,531200.0,15.997,15.997,15.978,15.9875,531200.0
2015-04-15 15:20:00,16.84,16.85,16.82,16.85,452000.0,15.9875,15.997,15.9685,15.997,452000.0
2015-04-15 15:30:00,16.85,16.85,16.81,16.81,583200.0,15.997,15.997,15.959,15.959,583200.0
2015-04-15 15:40:00,16.81,16.82,16.78,16.8,841600.0,15.959,15.9685,15.9305,15.9495,841600.0
2015-04-15 15:50:00,16.8,16.81,16.78,16.78,1504800.0,15.9495,15.959,15.9305,15.9305,1504800.0
2015-04-16 09:30:00,16.72,16.75,16.69,16.72,2157600.0,15.8736,15.9021,15.8451,15.8736,2157600.0
2015-04-16 09:40:00,16.71,16.74,16.7,16.71,736800.0,15.8641,15.8926,15.8546,15.8641,736800.0
2015-04-16 09:50:00,16.71,16.73,16.68,16.71,529600.0,15.8641,15.8831,15.8356,15.8641,529600.0
2015-04-16 10:00:00,16.71,16.75,16.7,16.71,960800.0,15.8641,15.9021,15.8546,15.8641,960800.0
2015-04-16 10:10:00,16.71,16.75,16.71,16.74,619200.0,15.8641,15.9021,15.8641,15.8926,619200.0
2015-04-16 10:20:00,16.73,16.73,16.7,16.7,448800.0,15.8831,15.8831,15.8546,15.8546,448800.0
2015-04-16 10:30:00,16.7,16.73,16.68,16.73,616000.0,15.8546,15.8831,15.8356,15.8831,616000.0
2015-04-16 10:40:00,16.73,16.77,16.72,16.77,651200.0,15.8831,15.921,15.8736,15.921,651200.0
2015-04-16 10:50:00,16.77,16.78,16.74,16.75,768800.0,15.921,15.9305,15.8926,15.9021,768800.0
2015-04-16 11:00:00,16.75,16.76,16.74,16.76,313600.0,15.9021,15.9116,15.8926,15.9116,313600.0
2015-04-16 11:10:00,16.77,16.79,16.76,16.77,580800.0,15.921,15.94,15.9116,15.921,580800.0
2015-04-16 11:20:00,16.77,16.78,16.75,16.76,404000.0,15.921,15.9305,15.9021,15.9116,404000.0
2015-04-16 11:30:00,16.76,16.77,16.75,16.76,444800.0,15.9116,15.921,15.9021,15.9116,444800.0
2015-04-16 11:40:00,16.76,16.76,16.72,16.73,568000.0,15.9116,15.9116,15.8736,15.8831,568000.0
2015-04-16 11:50:00,16.73,16.75,16.73,16.75,389600.0,15.8831,15.9021,15.8831,15.9021,389600.0
2015-04-16 12:00:00,16.75,16.76,16.74,16.76,139200.0,15.9021,15.9116,15.8926,15.9116,139200.0
2015-04-16 12:10:00,16.76,16.78,16.76,16.77,413600.0,15.9116,15.9305,15.9116,15.921,413600.0
2015-04-16 12:20:00,16.77,16.77,16.76,16.77,150400.0,15.921,15.921,15.9116,15.921,150400.0
2015-04-16 12:30:00,16.77,16.79,16.77,16.77,282400.0,15.921,15.94,15.921,15.921,282400.0
2015-04-16 12:40:00,16.77,16.78,16.76,16.77,100800.0,15.921,15.9305,15.9116,15.921,100800.0
2015-04-16 12:50:00,16.77,16.77,16.75,16.77,216000.0,15.921,15.921,15.9021,15.921,216000.0
2015-04-16 13:00:00,16.77,16.78,16.76,16.77,191200.0,15.921,15.9305,15.9116,15.921,191200.0
2015-04-16 13:10:00,16.77,16.79,16.76,16.79,334400.0,15.921,15.94,15.9116,15.94,334400.0
2015-04-16 13:20:00,16.79,16.8,16.77,16.78,579200.0,15.94,15.9495,15.921,15.9305,579200.0
2015-04-16 13:30:00,16.77,16.8,16.77,16.79,166400.0,15.921,15.9495,15.921,15.94,166400.0
2015-04-16 13:40:00,16.79,16.85,16.79,16.85,949600.0,15.94,15.997,15.94,15.997,949600.0
2015-04-16 13:50:00,16.85,16.87,16.85,16.86,499200.0,15.997,16.016,15.997,16.0065,499200.0
2015-04-16 14:00:00,16.86,16.87,16.84,16.84,377600.0,16.0065,16.016,15.9875,15.9875,377600.0
2015-04-16 14:10:00,16.84,16.85,16.83,16.84,236800.0,15.9875,15.997,15.978,15.9875,236800.0
2015-04-16 14:20:00,16.84,16.85,16.83,16.85,248800.0,15.9875,15.997,15.978,15.997,248800.0
2015-04-16 14:30:00,16.84,16.86,16.83,16.85,409600.0,15.9875,16.0065,15.978,15.997,409600.0
2015-04-16 14:40:00,16.85,16.86,16.84,16.85,168800.0,15.997,16.0065,15.9875,15.997,168800.0
2015-04-16 14:50:00,16.84,16.85,16.82,16.82,226400.0,15.9875,15.997,15.9685,15.9685,226400.0
2015-04-16 15:00:00,16.82,16.83,16.81,16.82,252800.0,15.9685,15.978,15.959,15.9685,252800.0
2015-04-16 15:10:00,16.82,16.82,16.81,16.81,308000.0,15.9685,15.9685,15.959,15.959,308000.0
2015-04-16 15:20:00,16.81,16.81,16.76,16.77,984800.0,15.959,15.959,15.9116,15.921,984800.0
2015-04-16 15:30:00,16.77,16.8,16.77,16.8,756000.0,15.921,15.9495,15.921,15.9495,756000.0
2015-04-16 15:40:00,16.8,16.8,16.75,16.77,821600.0,15.9495,15.9495,15.9021,15.921,821600.0
2015-04-16 15:50:00,16.77,16.77,16.75,16.77,930400.0,15.921,15.921,15.9021,15.921,930400.0
2015-04-17 09:30:00,16.55,16.59,16.51,16.56,3760000.0,15.7122,15.7502,15.6742,15.7217,3760000.0
2015-04-17 09:40:00,16.56,16.56,16.42,16.47,3576000.0,15.7217,15.7217,15.5888,15.6362,3576000.0
2015-04-17 09:50:00,16.47,16.5,16.44,16.46,1720800.0,15.6362,15.6647,15.6078,15.6267,1720800.0
2015-04-17 10:00:00,16.46,16.48,16.37,16.39,2282400.0,15.6267,15.6457,15.5413,15.5603,2282400.0
2015-04-17 10:10:00,16.39,16.43,16.36,16.4,1544000.0,15.5603,15.5983,15.5318,15.5698,1544000.0
2015-04-17 10:20:00,16.4,16.42,16.38,16.4,745600.0,15.5698,15.5888,15.5508,15.5698,745600.0
2015-04-17 10:30:00,16.4,16.45,16.4,16.43,1316000.0,15.5698,15.6172,15.5698,15.5983,1316000.0
2015-04-17 10:40:00,16.43,16.47,16.43,16.43,1001600.0,15.5983,15.6362,15.5983,15.5983,1001600.0
2015-04-17 10:50:00,16.43,16.43,16.39,16.39,1108000.0,15.5983,15.5983,15.5603,15.5603,1108000.0
2015-04-17 11:00:00,16.39,16.4,16.35,16.39,1160800.0,15.5603,15.5698,15.5223,15.5603,1160800.0
2015-04-17 11:10:00,16.39,16.41,16.38,16.39,613600.0,15.5603,15.5793,15.5508,15.5603,613600.0
2015-04-17 11:20:00,16.4,16.43,16.4,16.42,889600.0,15.5698,15.5983,15.5698,15.5888,889600.0
2015-04-17 11:30:00,16.42,16.43,16.39,16.4,1251200.0,15.5888,15.5983,15.5603,15.5698,1251200.0
2015-04-17 11:40:00,16.4,16.42,16.37,16.42,661600.0,15.5698,15.5888,15.5413,15.5888,661600.0
2015-04-17 11:50:00,16.42,16.45,16.42,16.43,737600.0,15.5888,15.6172,15.5888,15.5983,737600.0
2015-04-17 12:00:00,16.43,16.44,16.41,16.42,390400.0,15.5983,15.6078,15.5793,15.5888,390400.0
2015-04-17 12:10:00,16.43,16.45,16.41,16.42,316800.0,15.5983,15.6172,15.5793,15.5888,316800.0
2015-04-17 12:20:00,16.42,16.44,16.4,16.41,345600.0,15.5888,15.6078,15.5698,15.5793,345600.0
2015-04-17 12:30:00,16.41,16.44,16.39,16.43,831200.0,15.5793,15.6078,15.5603,15.5983,831200.0
2015-04-17 12:40:00,16.43,16.43,16.4,16.42,315200.0,15.5983,15.5983,15.5698,15.5888,315200.0
2015-04-17 12:50:00,16.42,16.43,16.39,16.42,268000.0,15.5888,15.5983,15.5603,15.5888,268000.0
2015-04-17 13:00:00,16.42,16.44,16.41,16.43,220000.0,15.5888,15.6078,15.5793,15.5983,220000.0
2015-04-17 13:10:00,16.43,16.43,16.42,16.43,152800.0,15.5983,15.5983,15.5888,15.5983,152800.0
2015-04-17 13:20:00,16.44,16.44,16.4,16.41,366400.0,15.6078,15.6078,15.5698,15.5793,366400.0
2015-04-17 13:30:00,16.4,16.4,16.36,16.37,833600.0,15.5698,15.5698,15.5318,15.5413,833600.0
2015-04-17 13:40:00,16.37,16.39,16.35,16.38,604800.0,15.5413,15.5603,15.5223,15.5508,604800.0
2015-04-17 13:50:00,16.38,16.39,16.29,16.31,1781600.0,15.5508,15.5603,15.4653,15.4843,1781600.0
2015-04-17 14:00:00,16.31,16.32,16.27,16.27,1062400.0,15.4843,15.4938,15.4464,15.4464,1062400.0
2015-04-17 14:10:00,16.27,16.29,16.24,16.28,2124800.0,15.4464,15.4653,15.4179,15.4559,2124800.0
2015-04-17 14:20:00,16.28,16.3,16.27,16.3,1113600.0,15.4559,15.4748,15.4464,15.4748,1113600.0
2015-04-17 14:30:00,16.29,16.31,16.27,16.29,570400.0,15.4653,15.4843,15.4464,15.4653,570400.0
2015-04-17 14:40:00,16.29,16.32,16.28,16.29,664000.0,15.4653,15.4938,15.4559,15.4653,664000.0
2015-04-17 14:50:00,16.29,16.31,16.28,16.3,320000.0,15.4653,15.4843,15.4559,15.4748,320000.0
2015-04-17 15:00:00,16.3,16.32,16.29,16.3,720000.0,15.4748,15.4938,15.4653,15.4748,720000.0
2015-04-17 15:10:00,16.3,16.35,16.3,16.33,904800.0,15.4748,15.5223,15.4748,15.5033,904800.0
2015-04-17 15:20:00,16.33,16.34,16.29,16.34,1146400.0,15.5033,15.5128,15.4653,15.5128,1146400.0
2015-04-17 15:30:00,16.34,16.43,16.34,16.41,2028000.0,15.5128,15.5983,15.5128,15.5793,2028000.0
2015-04-17 15:40:00,16.41,16.41,16.37,16.38,824000.0,15.5793,15.5793,15.5413,15.5508,824000.0
2015-04-17 15:50:00,16.37,16.4,16.37,16.38,1537600.0,15.5413,15.5698,15.5413,15.5508,1537600.0
2015-04-20 09:30:00,16.56,16.65,16.54,16.6,3271200.0,15.7217,15.8071,15.7027,15.7597,3271200.0
2015-04-20 09:40:00,16.6,16.69,16.6,16.67,2984000.0,15.7597,15.8451,15.7597,15.8261,2984000.0
2015-04-20 09:50:00,16.68,16.69,16.66,16.68,1210400.0,15.8356,15.8451,15.8166,15.8356,1210400.0
2015-04-20 10:00:00,16.68,16.7,16.64,16.67,1164000.0,15.8356,15.8546,15.7976,15.8261,1164000.0
2015-04-20 10:10:00,16.67,16.67,16.63,16.64,576800.0,15.8261,15.8261,15.7881,15.7976,576800.0
2015-04-20 10:20:00,16.64,16.67,16.64,16.66,560800.0,15.7976,15.8261,15.7976,15.8166,560800.0
2015-04-20 10:30:00,16.67,16.69,16.66,16.67,627200.0,15.8261,15.8451,15.8166,15.8261,627200.0
2015-04-20 10:40:00,16.67,16.68,16.66,16.67,391200.0,15.8261,15.8356,15.8166,15.8261,391200.0
2015-04-20 10:50:00,16.67,16.72,16.67,16.71,859200.0,15.8261,15.8736,15.8261,15.8641,859200.0
2015-04-20 11:00:00,16.72,16.74,16.71,16.73,556800.0,15.8736,15.8926,15.8641,15.8831,556800.0
2015-04-20 11:10:00,16.74,16.74,16.71,16.72,402400.0,15.8926,15.8926,15.8641,15.8736,402400.0
2015-04-20 11:20:00,16.72,16.72,16.71,16.71,134400.0,15.8736,15.8736,15.8641,15.8641,134400.0
2015-04-20 11:30:00,16.72,16.73,16.71,16.71,147200.0,15.8736,15.8831,15.8641,15.8641,147200.0
2015-04-20 11:40:00,16.71,16.73,16.71,16.71,160000.0,15.8641,15.8831,15.8641,15.8641,160000.0
2015-04-20 11:50:00,16.72,16.73,16.71,16.73,242400.0,15.8736,15.8831,15.8641,15.8831,242400.0
2015-04-20 12:00:00,16.73,16.73,16.71,16.71,232800.0,15.8831,15.8831,15.8641,15.8641,232800.0
2015-04-20 12:10:00,16.71,16.73,16.71,16.73,200800.0,15.8641,15.8831,15.8641,15.8831,200800.0
2015-04-20 12:20:00,16.73,16.73,16.72,16.72,148800.0,15.8831,15.8831,15.8736,15.8736,148800.0
2015-04-20 12:30:00,16.72,16.73,16.7,16.7,185600.0,15.8736,15.8831,15.8546,15.8546,185600.0
2015-04-20 12:40:00,16.7,16.71,16.7,16.7,143200.0,15.8546,15.8641,15.8546,15.8546,143200.0
2015-04-20 12:50:00,16.7,16.72,16.7,16.71,73600.0,15.8546,15.8736,15.8546,15.8641,73600.0
2015-04-20 13:00:00,16.71,16.72,16.71,16.72,149600.0,15.8641,15.8736,15.8641,15.8736,149600.0
2015-04-20 13:10:00,16.72,16.74,16.7,16.7,274400.0,15.8736,15.8926,15.8546,15.8546,274400.0
2015-04-20 13:20:00,16.7,16.71,16.68,16.7,482400.0,15.8546,15.8641,15.8356,15.8546,482400.0
2015-04-20 13:30:00,16.7,16.71,16.69,16.7,183200.0,15.8546,15.8641,15.8451,15.8546,183200.0
2015-04-20 13:40:00,16.7,16.7,16.69,16.7,161600.0,15.8546,15.8546,15.8451,15.8546,161600.0
2015-04-20 13:50:00,16.7,16.7,16.68,16.69,324800.0,15.8546,15.8546,15.8356,15.8451,324800.0
2015-04-20 14:00:00,16.68,16.7,16.67,16.68,307200.0,15.8356,15.8546,15.8261,15.8356,307200.0
2015-04-20 14:10:00,16.67,16.69,16.66,16.68,515200.0,15.8261,15.8451,15.8166,15.8356,515200.0
2015-04-20 14:20:00,16.68,16.69,16.68,16.68,267200.0,15.8356,15.8451,15.8356,15.8356,267200.0
2015-04-20 14:30:00,16.68,16.69,16.67,16.69,218400.0,15.8356,15.8451,15.8261,15.8451,218400.0
2015-04-20 14:40:00,16.69,16.7,16.68,16.69,408000.0,15.8451,15.8546,15.8356,15.8451,408000.0
2015-04-20 14:50:00,16.7,16.7,16.67,16.7,300000.0,15.8546,15.8546,15.8261,15.8546,300000.0
2015-04-20 15:00:00,16.7,16.72,16.69,16.72,570400.0,15.8546,15.8736,15.8451,15.8736,570400.0
2015-04-20 15:10:00,16.73,16.74,16.72,16.74,243200.0,15.8831,15.8926,15.8736,15.8926,243200.0
2015-04-20 15:20:00,16.74,16.74,16.7,16.71,579200.0,15.8926,15.8926,15.8546,15.8641,579200.0
2015-04-20 15:30:00,16.71,16.72,16.68,16.68,569600.0,15.8641,15.8736,15.8356,15.8356,569600.0
2015-04-20 15:40:00,16.68,16.69,16.67,16.68,854400.0,15.8356,15.8451,15.8261,15.8356,854400.0
2015-04-20 15:50:00,16.69,16.7,16.68,16.68,815200.0,15.8451,15.8546,15.8356,15.8356,815200.0
2015-04-21 09:30:00,16.82,16.84,16.77,16.77,1767200.0,15.9685,15.9875,15.921,15.921,1767200.0
2015-04-21 09:40:00,16.77,16.77,16.71,16.75,1486400.0,15.921,15.921,15.8641,15.9021,1486400.0
2015-04-21 09:50:00,16.76,16.78,16.71,16.72,791200.0,15.9116,15.9305,15.8641,15.8736,791200.0
2015-04-21 10:00:00,16.72,16.75,16.68,16.7,1133600.0,15.8736,15.9021,15.8356,15.8546,1133600.0
2015-04-21 10:10:00,16.7,16.73,16.69,16.73,850400.0,15.8546,15.8831,15.8451,15.8831,850400.0
2015-04-21 10:20:00,16.72,16.74,16.7,16.71,560000.0,15.8736,15.8926,15.8546,15.8641,560000.0
2015-04-21 10:30:00,16.71,16.71,16.67,16.7,555200.0,15.8641,15.8641,15.8261,15.8546,555200.0
2015-04-21 10:40:00,16.7,16.7,16.65,16.68,633600.0,15.8546,15.8546,15.8071,15.8356,633600.0
2015-04-21 10:50:00,16.68,16.71,16.67,16.68,352000.0,15.8356,15.8641,15.8261,15.8356,352000.0
2015-04-21 11:00:00,16.68,16.73,16.68,16.71,370400.0,15.8356,15.8831,15.8356,15.8641,370400.0
2015-04-21 11:10:00,16.72,16.73,16.7,16.72,483200.0,15.8736,15.8831,15.8546,15.8736,483200.0
2015-04-21 11:20:00,16.72,16.72,16.68,16.69,394400.0,15.8736,15.8736,15.8356,15.8451,394400.0
2015-04-21 11:30:00,16.68,16.7,16.67,16.69,384000.0,15.8356,15.8546,15.8261,15.8451,384000.0
2015-04-21 11:40:00,16.68,16.69,16.63,16.64,655200.0,15.8356,15.8451,15.7881,15.7976,655200.0
2015-04-21 11:50:00,16.64,16.65,16.63,16.65,304000.0,15.7976,15.8071,15.7881,15.8071,304000.0
2015-04-21 12:00:00,16.65,16.67,16.63,16.66,390400.0,15.8071,15.8261,15.7881,15.8166,390400.0
2015-04-21 12:10:00,16.66,16.67,16.65,16.65,468000.0,15.8166,15.8261,15.8071,15.8071,468000.0
2015-04-21 12:20:00,16.65,16.67,16.65,16.67,139200.0,15.8071,15.8261,15.8071,15.8261,139200.0
2015-04-21 12:30:00,16.66,16.68,16.66,16.68,186400.0,15.8166,15.8356,15.8166,15.8356,186400.0
2015-04-21 12:40:00,16.67,16.67,16.65,16.65,256800.0,15.8261,15.8261,15.8071,15.8071,256800.0
2015-04-21 12:50:00,16.65,16.67,16.65,16.66,139200.0,15.8071,15.8261,15.8071,15.8166,139200.0
2015-04-21 13:00:00,16.66,16.68,16.66,16.67,232000.0,15.8166,15.8356,15.8166,15.8261,232000.0
2015-04-21 13:10:00,16.67,16.7,16.67,16.68,234400.0,15.8261,15.8546,15.8261,15.8356,234400.0
2015-04-21 13:20:00,16.69,16.7,16.68,16.68,96000.0,15.8451,15.8546,15.8356,15.8356,96000.0
2015-04-21 13:30:00,16.69,16.69,16.64,16.64,472000.0,15.8451,15.8451,15.7976,15.7976,472000.0
2015-04-21 13:40:00,16.64,16.66,16.63,16.63,182400.0,15.7976,15.8166,15.7881,15.7881,182400.0
2015-04-21 13:50:00,16.63,16.65,16.62,16.62,267200.0,15.7881,15.8071,15.7786,15.7786,267200.0
2015-04-21 14:00:00,16.62,16.62,16.59,16.61,703200.0,15.7786,15.7786,15.7502,15.7691,703200.0
2015-04-21 14:10:00,16.61,16.65,16.61,16.64,590400.0,15.7691,15.8071,15.7691,15.7976,590400.0
2015-04-21 14:20:00,16.64,16.68,16.63,16.68,492800.0,15.7976,15.8356,15.7881,15.8356,492800.0
2015-04-21 14:30:00,16.68,16.68,16.66,16.66,184800.0,15.8356,15.8356,15.8166,15.8166,184800.0
2015-04-21 14:40:00,16.66,16.67,16.65,16.67,233600.0,15.8166,15.8261,15.8071,15.8261,233600.0
2015-04-21 14:50:00,16.67,16.67,16.66,16.67,137600.0,15.8261,15.8261,15.8166,15.8261,137600.0
2015-04-21 15:00:00,16.67,16.67,16.65,16.67,180800.0,15.8261,15.8261,15.8071,15.8261,180800.0
2015-04-21 15:10:00,16.67,16.67,16.65,16.66,128800.0,15.8261,15.8261,15.8071,15.8166,128800.0
2015-04-21 15:20:00,16.66,16.67,16.63,16.64,359200.0,15.8166,15.8261,15.7881,15.7976,359200.0
2015-04-21 15:30:00,16.64,16.65,16.62,16.65,299200.0,15.7976,15.8071,15.7786,15.8071,299200.0
2015-04-21 15:40:00,16.65,16.67,16.62,16.63,583200.0,15.8071,15.8261,15.7786,15.7881,583200.0
2015-04-21 15:50:00,16.62,16.65,16.62,16.64,969600.0,15.7786,15.8071,15.7786,15.7976,969600.0
2015-04-22 09:30:00,16.71,16.72,16.65,16.66,948000.0,15.8641,15.8736,15.8071,15.8166,948000.0
2015-04-22 09:40:00,16.66,16.7,16.6,16.61,1560800.0,15.8166,15.8546,15.7597,15.7691,1560800.0
2015-04-22 09:50:00,16.61,16.64,16.59,16.64,460000.0,15.7691,15.7976,15.7502,15.7976,460000.0
2015-04-22 10:00:00,16.64,16.67,16.56,16.57,1184800.0,15.7976,15.8261,15.7217,15.7312,1184800.0
2015-04-22 10:10:00,16.57,16.59,16.53,16.58,825600.0,15.7312,15.7502,15.6932,15.7407,825600.0
2015-04-22 10:20:00,16.58,16.63,16.57,16.61,703200.0,15.7407,15.7881,15.7312,15.7691,703200.0
2015-04-22 10:30:00,16.61,16.64,16.59,16.61,642400.0,15.7691,15.7976,15.7502,15.7691,642400.0
2015-04-22 10:40:00,16.61,16.73,16.61,16.72,1580000.0,15.7691,15.8831,15.7691,15.8736,1580000.0
2015-04-22 10:50:00,16.72,16.73,16.7,16.72,612800.0,15.8736,15.8831,15.8546,15.8736,612800.0
2015-04-22 11:00:00,16.72,16.74,16.71,16.72,516800.0,15.8736,15.8926,15.8641,15.8736,516800.0
2015-04-22 11:10:00,16.73,16.74,16.7,16.7,471200.0,15.8831,15.8926,15.8546,15.8546,471200.0
2015-04-22 11:20:00,16.7,16.71,16.69,16.71,341600.0,15.8546,15.8641,15.8451,15.8641,341600.0
2015-04-22 11:30:00,16.71,16.73,16.7,16.72,315200.0,15.8641,15.8831,15.8546,15.8736,315200.0
2015-04-22 11:40:00,16.72,16.73,16.71,16.72,221600.0,15.8736,15.8831,15.8641,15.8736,221600.0
2015-04-22 11:50:00,16.72,16.74,16.71,16.74,333600.0,15.8736,15.8926,15.8641,15.8926,333600.0
2015-04-22 12:00:00,16.74,16.74,16.69,16.7,407200.0,15.8926,15.8926,15.8451,15.8546,407200.0
2015-04-22 12:10:00,16.7,16.72,16.7,16.72,104000.0,15.8546,15.8736,15.8546,15.8736,104000.0
2015-04-22 12:20:00,16.72,16.74,16.72,16.73,253600.0,15.8736,15.8926,15.8736,15.8831,253600.0
2015-04-22 12:30:00,16.74,16.74,16.72,16.73,161600.0,15.8926,15.8926,15.8736,15.8831,161600.0
2015-04-22 12:40:00,16.73,16.75,16.73,16.74,287200.0,15.8831,15.9021,15.8831,15.8926,287200.0
2015-04-22 12:50:00,16.75,16.76,16.74,16.74,365600.0,15.9021,15.9116,15.8926,15.8926,365600.0
2015-04-22 13:00:00,16.75,16.75,16.73,16.74,179200.0,15.9021,15.9021,15.8831,15.8926,179200.0
2015-04-22 13:10:00,16.74,16.76,16.74,16.74,253600.0,15.8926,15.9116,15.8926,15.8926,253600.0
2015-04-22 13:20:00,16.75,16.76,16.75,16.75,258400.0,15.9021,15.9116,15.9021,15.9021,258400.0
2015-04-22 13:30:00,16.75,16.76,16.75,16.76,215200.0,15.9021,15.9116,15.9021,15.9116,215200.0
2015-04-22 13:40:00,16.75,16.81,16.75,16.81,841600.0,15.9021,15.959,15.9021,15.959,841600.0
2015-04-22 13:50:00,16.8,16.81,16.79,16.8,178400.0,15.9495,15.959,15.94,15.9495,178400.0
2015-04-22 14:00:00,16.8,16.83,16.79,16.82,495200.0,15.9495,15.978,15.94,15.9685,495200.0
2015-04-22 14:10:00,16.82,16.83,16.8,16.8,339200.0,15.9685,15.978,15.9495,15.9495,339200.0
2015-04-22 14:20:00,16.8,16.82,16.8,16.81,317600.0,15.9495,15.9685,15.9495,15.959,317600.0
2015-04-22 14:30:00,16.81,16.82,16.8,16.82,172000.0,15.959,15.9685,15.9495,15.9685,172000.0
2015-04-22 14:40:00,16.82,16.82,16.81,16.82,260800.0,15.9685,15.9685,15.959,15.9685,260800.0
2015-04-22 14:50:00,16.82,16.82,16.79,16.8,210400.0,15.9685,15.9685,15.94,15.9495,210400.0
2015-04-22 15:00:00,16.8,16.83,16.8,16.82,597600.0,15.9495,15.978,15.9495,15.9685,597600.0
2015-04-22 15:10:00,16.82,16.82,16.8,16.81,604800.0,15.9685,15.9685,15.9495,15.959,604800.0
2015-04-22 15:20:00,16.81,16.84,16.81,16.83,679200.0,15.959,15.9875,15.959,15.978,679200.0
2015-04-22 15:30:00,16.83,16.84,16.78,16.8,959200.0,15.978,15.9875,15.9305,15.9495,959200.0
2015-04-22 15:40:00,16.8,16.81,16.79,16.8,429600.0,15.9495,15.959,15.94,15.9495,429600.0
2015-04-22 15:50:00,16.8,16.81,16.8,16.8,533600.0,15.9495,15.959,15.9495,15.9495,533600.0
2015-04-23 09:30:00,16.73,16.77,16.71,16.77,1205600.0,15.8831,15.921,15.8641,15.921,1205600.0
2015-04-23 09:40:00,16.76,16.78,16.74,16.77,729600.0,15.9116,15.9305,15.8926,15.921,729600.0
2015-04-23 09:50:00,16.77,16.81,16.76,16.8,1037600.0,15.921,15.959,15.9116,15.9495,1037600.0
2015-04-23 10:00:00,16.8,16.84,16.79,16.79,931200.0,15.9495,15.9875,15.94,15.94,931200.0
2015-04-23 10:10:00,16.79,16.81,16.75,16.75,973600.0,15.94,15.959,15.9021,15.9021,973600.0
2015-04-23 10:20:00,16.75,16.78,16.73,16.78,1775200.0,15.9021,15.9305,15.8831,15.9305,1775200.0
2015-04-23 10:30:00,16.77,16.8,16.77,16.78,527200.0,15.921,15.9495,15.921,15.9305,527200.0
2015-04-23 10:40:00,16.78,16.81,16.78,16.79,507200.0,15.9305,15.959,15.9305,15.94,507200.0
2015-04-23 10:50:00,16.79,16.79,16.75,16.75,462400.0,15.94,15.94,15.9021,15.9021,462400.0
2015-04-23 11:00:00,16.75,16.81,16.75,16.8,595200.0,15.9021,15.959,15.9021,15.9495,595200.0
2015-04-23 11:10:00,16.8,16.8,16.78,16.78,456800.0,15.9495,15.9495,15.9305,15.9305,456800.0
2015-04-23 11:20:00,16.78,16.81,16.78,16.81,395200.0,15.9305,15.959,15.9305,15.959,395200.0
2015-04-23 11:30:00,16.81,16.83,16.79,16.82,563200.0,15.959,15.978,15.94,15.9685,563200.0
2015-04-23 11:40:00,16.82,16.82,16.8,16.8,253600.0,15.9685,15.9685,15.9495,15.9495,253600.0
2015-04-23 11:50:00,16.8,16.93,16.8,16.9,1488800.0,15.9495,16.0729,15.9495,16.0445,1488800.0
2015-04-23 12:00:00,16.9,16.9,16.88,16.9,539200.0,16.0445,16.0445,16.0255,16.0445,539200.0
2015-04-23 12:10:00,16.9,16.91,16.89,16.91,660800.0,16.0445,16.054,16.035,16.054,660800.0
2015-04-23 12:20:00,16.91,16.92,16.9,16.91,349600.0,16.054,16.0635,16.0445,16.054,349600.0
2015-04-23 12:30:00,16.92,16.96,16.9,16.96,833600.0,16.0635,16.1014,16.0445,16.1014,833600.0
2015-04-23 12:40:00,16.96,16.99,16.96,16.97,836800.0,16.1014,16.1299,16.1014,16.1109,836800.0
2015-04-23 12:50:00,16.97,16.98,16.96,16.98,324800.0,16.1109,16.1204,16.1014,16.1204,324800.0
2015-04-23 13:00:00,16.98,16.98,16.96,16.97,397600.0,16.1204,16.1204,16.1014,16.1109,397600.0
2015-04-23 13:10:00,16.97,16.98,16.95,16.96,264000.0,16.1109,16.1204,16.0919,16.1014,264000.0
2015-04-23 13:20:00,16.96,16.97,16.96,16.96,170400.0,16.1014,16.1109,16.1014,16.1014,170400.0
2015-04-23 13:30:00,16.96,16.96,16.94,16.95,522400.0,16.1014,16.1014,16.0824,16.0919,522400.0
2015-04-23 13:40:00,16.94,16.96,16.94,16.96,290400.0,16.0824,16.1014,16.0824,16.1014,290400.0
2015-04-23 13:50:00,16.95,16.97,16.94,16.97,656800.0,16.0919,16.1109,16.0824,16.1109,656800.0
2015-04-23 14:00:00,16.97,16.98,16.95,16.97,730400.0,16.1109,16.1204,16.0919,16.1109,730400.0
2015-04-23 14:10:00,16.97,16.98,16.96,16.97,432000.0,16.1109,16.1204,16.1014,16.1109,432000.0
2015-04-23 14:20:00,16.97,16.98,16.95,16.95,394400.0,16.1109,16.1204,16.0919,16.0919,394400.0
2015-04-23 14:30:00,16.95,16.96,16.93,16.93,328000.0,16.0919,16.1014,16.0729,16.0729,328000.0
2015-04-23 14:40:00,16.94,16.95,16.93,16.95,472000.0,16.0824,16.0919,16.0729,16.0919,472000.0
2015-04-23 14:50:00,16.95,16.96,16.93,16.95,423200.0,16.0919,16.1014,16.0729,16.0919,423200.0
2015-04-23 15:00:00,16.95,16.98,16.95,16.97,566400.0,16.0919,16.1204,16.0919,16.1109,566400.0
2015-04-23 15:10:00,16.97,17.01,16.97,16.99,961600.0,16.1109,16.1489,16.1109,16.1299,961600.0
2015-04-23 15:20:00,16.99,16.99,16.96,16.98,575200.0,16.1299,16.1299,16.1014,16.1204,575200.0
2015-04-23 15:30:00,16.98,16.98,16.95,16.96,792800.0,16.1204,16.1204,16.0919,16.1014,792800.0
2015-04-23 15:40:00,16.96,16.97,16.93,16.93,795200.0,16.1014,16.1109,16.0729,16.0729,795200.0
2015-04-23 15:50:00,16.93,16.93,16.89,16.89,1167200.0,16.0729,16.0729,16.035,16.035,1167200.0
2015-04-24 09:30:00,16.97,16.98,16.92,16.92,2108000.0,16.1109,16.1204,16.0635,16.0635,2108000.0
2015-04-24 09:40:00,16.92,16.93,16.88,16.9,956000.0,16.0635,16.0729,16.0255,16.0445,956000.0
2015-04-24 09:50:00,16.9,16.96,16.9,16.95,1664000.0,16.0445,16.1014,16.0445,16.0919,1664000.0
2015-04-24 10:00:00,16.95,16.96,16.88,16.91,693600.0,16.0919,16.1014,16.0255,16.054,693600.0
2015-04-24 10:10:00,16.91,16.94,16.91,16.93,466400.0,16.054,16.0824,16.054,16.0729,466400.0
2015-04-24 10:20:00,16.93,16.96,16.93,16.94,393600.0,16.0729,16.1014,16.0729,16.0824,393600.0
2015-04-24 10:30:00,16.94,16.95,16.93,16.95,255200.0,16.0824,16.0919,16.0729,16.0919,255200.0
2015-04-24 10:40:00,16.94,16.95,16.93,16.94,349600.0,16.0824,16.0919,16.0729,16.0824,349600.0
2015-04-24 10:50:00,16.94,16.95,16.93,16.94,396800.0,16.0824,16.0919,16.0729,16.0824,396800.0
2015-04-24 11:00:00,16.94,16.96,16.93,16.96,447200.0,16.0824,16.1014,16.0729,16.1014,447200.0
2015-04-24 11:10:00,16.96,16.98,16.95,16.98,426400.0,16.1014,16.1204,16.0919,16.1204,426400.0
2015-04-24 11:20:00,16.97,16.97,16.96,16.97,171200.0,16.1109,16.1109,16.1014,16.1109,171200.0
2015-04-24 11:30:00,16.97,16.99,16.97,16.98,493600.0,16.1109,16.1299,16.1109,16.1204,493600.0
2015-04-24 11:40:00,16.98,16.98,16.96,16.97,380800.0,16.1204,16.1204,16.1014,16.1109,380800.0
2015-04-24 11:50:00,16.97,16.97,16.95,16.97,456800.0,16.1109,16.1109,16.0919,16.1109,456800.0
2015-04-24 12:00:00,16.97,16.99,16.97,16.98,479200.0,16.1109,16.1299,16.1109,16.1204,479200.0
2015-04-24 12:10:00,16.98,16.99,16.98,16.99,263200.0,16.1204,16.1299,16.1204,16.1299,263200.0
2015-04-24 12:20:00,16.99,17.01,16.99,17.0,768000.0,16.1299,16.1489,16.1299,16.1394,768000.0
2015-04-24 12:30:00,17.0,17.02,16.99,17.0,416800.0,16.1394,16.1584,16.1299,16.1394,416800.0
2015-04-24 12:40:00,17.0,17.0,16.97,16.98,399200.0,16.1394,16.1394,16.1109,16.1204,399200.0
2015-04-24 12:50:00,16.98,16.98,16.97,16.98,328800.0,16.1204,16.1204,16.1109,16.1204,328800.0
2015-04-24 13:00:00,16.98,16.98,16.96,16.98,315200.0,16.1204,16.1204,16.1014,16.1204,315200.0
2015-04-24 13:10:00,16.98,17.0,16.97,17.0,206400.0,16.1204,16.1394,16.1109,16.1394,206400.0
2015-04-24 13:20:00,16.99,17.0,16.99,17.0,123200.0,16.1299,16.1394,16.1299,16.1394,123200.0
2015-04-24 13:30:00,16.99,16.99,16.98,16.98,108800.0,16.1299,16.1299,16.1204,16.1204,108800.0
2015-04-24 13:40:00,16.98,17.0,16.98,16.99,435200.0,16.1204,16.1394,16.1204,16.1299,435200.0
2015-04-24 13:50:00,16.98,16.99,16.98,16.98,109600.0,16.1204,16.1299,16.1204,16.1204,109600.0
2015-04-24 14:00:00,16.98,16.99,16.97,16.97,251200.0,16.1204,16.1299,16.1109,16.1109,251200.0
2015-04-24 14:10:00,16.98,16.99,16.97,16.97,132800.0,16.1204,16.1299,16.1109,16.1109,132800.0
2015-04-24 14:20:00,16.97,16.99,16.97,16.99,141600.0,16.1109,16.1299,16.1109,16.1299,141600.0
2015-04-24 14:30:00,16.99,16.99,16.98,16.98,63200.0,16.1299,16.1299,16.1204,16.1204,63200.0
2015-04-24 14:40:00,16.98,16.99,16.97,16.97,253600.0,16.1204,16.1299,16.1109,16.1109,253600.0
2015-04-24 14:50:00,16.98,16.98,16.93,16.94,553600.0,16.1204,16.1204,16.0729,16.0824,553600.0
2015-04-24 15:00:00,16.94,16.96,16.93,16.95,330400.0,16.0824,16.1014,16.0729,16.0919,330400.0
2015-04-24 15:10:00,16.95,16.96,16.94,16.95,480000.0,16.0919,16.1014,16.0824,16.0919,480000.0
2015-04-24 15:20:00,16.95,16.96,16.94,16.96,344000.0,16.0919,16.1014,16.0824,16.1014,344000.0
2015-04-24 15:30:00,16.96,16.97,16.95,16.97,419200.0,16.1014,16.1109,16.0919,16.1109,419200.0
2015-04-24 15:40:00,16.97,16.98,16.96,16.97,655200.0,16.1109,16.1204,16.1014,16.1109,655200.0
2015-04-24 15:50:00,16.97,16.98,16.96,16.97,1235200.0,16.1109,16.1204,16.1014,16.1109,1235200.0
2015-04-27 09:30:00,17.08,17.08,17.01,17.02,2569600.0,16.2154,16.2154,16.1489,16.1584,2569600.0
2015-04-27 09:40:00,17.03,17.05,17.0,17.02,796800.0,16.1679,16.1869,16.1394,16.1584,796800.0
2015-04-27 09:50:00,17.02,17.09,17.02,17.08,1653600.0,16.1584,16.2248,16.1584,16.2154,1653600.0
2015-04-27 10:00:00,17.08,17.1,17.07,17.07,627200.0,16.2154,16.2343,16.2059,16.2059,627200.0
2015-04-27 10:10:00,17.07,17.09,17.06,17.08,360800.0,16.2059,16.2248,16.1964,16.2154,360800.0
2015-04-27 10:20:00,17.08,17.09,17.07,17.08,237600.0,16.2154,16.2248,16.2059,16.2154,237600.0
2015-04-27 10:30:00,17.08,17.08,17.04,17.05,352000.0,16.2154,16.2154,16.1774,16.1869,352000.0
2015-04-27 10:40:00,17.05,17.08,17.04,17.05,497600.0,16.1869,16.2154,16.1774,16.1869,497600.0
2015-04-27 10:50:00,17.04,17.05,16.99,17.01,741600.0,16.1774,16.1869,16.1299,16.1489,741600.0
2015-04-27 11:00:00,17.01,17.02,16.98,17.0,968800.0,16.1489,16.1584,16.1204,16.1394,968800.0
2015-04-27 11:10:00,17.0,17.02,16.99,17.02,661600.0,16.1394,16.1584,16.1299,16.1584,661600.0
2015-04-27 11:20:00,17.02,17.03,17.02,17.02,265600.0,16.1584,16.1679,16.1584,16.1584,265600.0
2015-04-27 11:30:00,17.02,17.04,17.02,17.02,325600.0,16.1584,16.1774,16.1584,16.1584,325600.0
2015-04-27 11:40:00,17.02,17.03,16.99,16.99,260800.0,16.1584,16.1679,16.1299,16.1299,260800.0
2015-04-27 11:50:00,17.0,17.0,16.97,16.98,759200.0,16.1394,16.1394,16.1109,16.1204,759200.0
2015-04-27 12:00:00,16.98,16.99,16.97,16.98,424800.0,16.1204,16.1299,16.1109,16.1204,424800.0
2015-04-27 12:10:00,16.98,16.98,16.9,16.9,1112800.0,16.1204,16.1204,16.0445,16.0445,1112800.0
2015-04-27 12:20:00,16.9,16.93,16.89,16.92,692800.0,16.0445,16.0729,16.035,16.0635,692800.0
2015-04-27 12:30:00,16.92,16.93,16.91,16.93,355200.0,16.0635,16.0729,16.054,16.0729,355200.0
2015-04-27 12:40:00,16.92,16.92,16.88,16.9,598400.0,16.0635,16.0635,16.0255,16.0445,598400.0
2015-04-27 12:50:00,16.89,16.9,16.86,16.89,529600.0,16.035,16.0445,16.0065,16.035,529600.0
2015-04-27 13:00:00,16.89,16.92,16.88,16.91,576000.0,16.035,16.0635,16.0255,16.054,576000.0
2015-04-27 13:10:00,16.91,16.91,16.87,16.88,488000.0,16.054,16.054,16.016,16.0255,488000.0
2015-04-27 13:20:00,16.88,16.9,16.85,16.9,684800.0,16.0255,16.0445,15.997,16.0445,684800.0
2015-04-27 13:30:00,16.9,16.92,16.89,16.92,396000.0,16.0445,16.0635,16.035,16.0635,396000.0
2015-04-27 13:40:00,16.92,16.92,16.9,16.9,243200.0,16.0635,16.0635,16.0445,16.0445,243200.0
2015-04-27 13:50:00,16.9,16.91,16.89,16.9,220800.0,16.0445,16.054,16.035,16.0445,220800.0
2015-04-27 14:00:00,16.9,16.91,16.89,16.89,203200.0,16.0445,16.054,16.035,16.035,203200.0
2015-04-27 14:10:00,16.89,16.89,16.86,16.89,355200.0,16.035,16.035,16.0065,16.035,355200.0
2015-04-27 14:20:00,16.89,16.92,16.89,16.92,308800.0,16.035,16.0635,16.035,16.0635,308800.0
2015-04-27 14:30:00,16.91,16.91,16.85,16.86,766400.0,16.054,16.054,15.997,16.0065,766400.0
2015-04-27 14:40:00,16.86,16.89,16.86,16.88,322400.0,16.0065,16.035,16.0065,16.0255,322400.0
2015-04-27 14:50:00,16.88,16.89,16.86,16.87,502400.0,16.0255,16.035,16.0065,16.016,502400.0
2015-04-27 15:00:00,16.88,16.9,16.87,16.88,256800.0,16.0255,16.0445,16.016,16.0255,256800.0
2015-04-27 15:10:00,16.88,16.89,16.81,16.82,852800.0,16.0255,16.035,15.959,15.9685,852800.0
2015-04-27 15:20:00,16.82,16.85,16.81,16.84,621600.0,15.9685,15.997,15.959,15.9875,621600.0
2015-04-27 15:30:00,16.84,16.84,16.8,16.83,556000.0,15.9875,15.9875,15.9495,15.978,556000.0
2015-04-27 15:40:00,16.83,16.83,16.79,16.81,540000.0,15.978,15.978,15.94,15.959,540000.0
2015-04-27 15:50:00,16.8,16.83,16.8,16.82,728000.0,15.9495,15.978,15.9495,15.9685,728000.0
2015-04-28 09:30:00,16.82,16.85,16.8,16.81,1388000.0,15.9685,15.997,15.9495,15.959,1388000.0
2015-04-28 09:40:00,16.82,16.84,16.77,16.77,1283200.0,15.9685,15.9875,15.921,15.921,1283200.0
2015-04-28 09:50:00,16.77,16.84,16.77,16.81,636800.0,15.921,15.9875,15.921,15.959,636800.0
2015-04-28 10:00:00,16.8,16.8,16.67,16.68,3130400.0,15.9495,15.9495,15.8261,15.8356,3130400.0
2015-04-28 10:10:00,16.67,16.68,16.6,16.66,2864000.0,15.8261,15.8356,15.7597,15.8166,2864000.0
2015-04-28 10:20:00,16.65,16.71,16.65,16.7,1431200.0,15.8071,15.8641,15.8071,15.8546,1431200.0
2015-04-28 10:30:00,16.7,16.74,16.69,16.74,1059200.0,15.8546,15.8926,15.8451,15.8926,1059200.0
2015-04-28 10:40:00,16.74,16.78,16.74,16.78,1205600.0,15.8926,15.9305,15.8926,15.9305,1205600.0
2015-04-28 10:50:00,16.78,16.8,16.76,16.77,922400.0,15.9305,15.9495,15.9116,15.921,922400.0
2015-04-28 11:00:00,16.77,16.85,16.77,16.84,887200.0,15.921,15.997,15.921,15.9875,887200.0
2015-04-28 11:10:00,16.84,16.87,16.82,16.84,566400.0,15.9875,16.016,15.9685,15.9875,566400.0
2015-04-28 11:20:00,16.84,16.86,16.82,16.83,808800.0,15.9875,16.0065,15.9685,15.978,808800.0
2015-04-28 11:30:00,16.83,16.9,16.83,16.88,980800.0,15.978,16.0445,15.978,16.0255,980800.0
2015-04-28 11:40:00,16.88,16.89,16.85,16.89,574400.0,16.0255,16.035,15.997,16.035,574400.0
2015-04-28 11:50:00,16.88,16.9,16.86,16.88,328800.0,16.0255,16.0445,16.0065,16.0255,328800.0
2015-04-28 12:00:00,16.88,16.89,16.85,16.89,395200.0,16.0255,16.035,15.997,16.035,395200.0
2015-04-28 12:10:00,16.89,16.9,16.87,16.87,236800.0,16.035,16.0445,16.016,16.016,236800.0
2015-04-28 12:20:00,16.86,16.9,16.86,16.88,269600.0,16.0065,16.0445,16.0065,16.0255,269600.0
2015-04-28 12:30:00,16.88,16.9,16.87,16.87,255200.0,16.0255,16.0445,16.016,16.016,255200.0
2015-04-28 12:40:00,16.87,16.9,16.87,16.89,204000.0,16.016,16.0445,16.016,16.035,204000.0
2015-04-28 12:50:00,16.89,16.93,16.89,16.92,456800.0,16.035,16.0729,16.035,16.0635,456800.0
2015-04-28 13:00:00,16.91,16.92,16.9,16.91,194400.0,16.054,16.0635,16.0445,16.054,194400.0
2015-04-28 13:10:00,16.91,16.93,16.91,16.92,220000.0,16.054,16.0729,16.054,16.0635,220000.0
2015-04-28 13:20:00,16.92,16.94,16.91,16.91,567200.0,16.0635,16.0824,16.054,16.054,567200.0
2015-04-28 13:30:00,16.91,16.91,16.89,16.91,333600.0,16.054,16.054,16.035,16.054,333600.0
2015-04-28 13:40:00,16.91,16.93,16.9,16.93,304800.0,16.054,16.0729,16.0445,16.0729,304800.0
2015-04-28 13:50:00,16.93,16.93,16.91,16.91,211200.0,16.0729,16.0729,16.054,16.054,211200.0
2015-04-28 14:00:00,16.9,16.9,16.87,16.88,314400.0,16.0445,16.0445,16.016,16.0255,314400.0
2015-04-28 14:10:00,16.88,16.9,16.87,16.88,288800.0,16.0255,16.0445,16.016,16.0255,288800.0
2015-04-28 14:20:00,16.88,16.89,16.86,16.87,257600.0,16.0255,16.035,16.0065,16.016,257600.0
2015-04-28 14:30:00,16.87,16.9,16.85,16.9,228000.0,16.016,16.0445,15.997,16.0445,228000.0
2015-04-28 14:40:00,16.89,16.91,16.89,16.9,227200.0,16.035,16.054,16.035,16.0445,227200.0
2015-04-28 14:50:00,16.9,16.91,16.89,16.89,121600.0,16.0445,16.054,16.035,16.035,121600.0
2015-04-28 15:00:00,16.89,16.93,16.89,16.92,351200.0,16.035,16.0729,16.035,16.0635,351200.0
2015-04-28 15:10:00,16.92,16.93,16.9,16.91,279200.0,16.0635,16.0729,16.0445,16.054,279200.0
2015-04-28 15:20:00,16.91,16.92,16.9,16.9,389600.0,16.054,16.0635,16.0445,16.0445,389600.0
2015-04-28 15:30:00,16.9,16.92,16.9,16.91,343200.0,16.0445,16.0635,16.0445,16.054,343200.0
2015-04-28 15:40:00,16.91,16.92,16.88,16.88,738400.0,16.054,16.0635,16.0255,16.0255,738400.0
2015-04-28 15:50:00,16.88,16.93,16.87,16.93,755200.0,16.0255,16.0729,16.016,16.0729,755200.0
2015-04-29 09:30:00,16.76,16.85,16.75,16.84,2265600.0,15.9116,15.997,15.9021,15.9875,2265600.0
2015-04-29 09:40:00,16.85,16.89,16.82,16.87,1275200.0,15.997,16.035,15.9685,16.016,1275200.0
2015-04-29 09:50:00,16.87,16.88,16.84,16.84,1190400.0,16.016,16.0255,15.9875,15.9875,1190400.0
2015-04-29 10:00:00,16.84,16.86,16.75,16.77,2268800.0,15.9875,16.0065,15.9021,15.921,2268800.0
2015-04-29 10:10:00,16.77,16.79,16.75,16.77,966400.0,15.921,15.94,15.9021,15.921,966400.0
2015-04-29 10:20:00,16.77,16.78,16.72,16.74,1328000.0,15.921,15.9305,15.8736,15.8926,1328000.0
2015-04-29 10:30:00,16.74,16.82,16.74,16.81,1237600.0,15.8926,15.9685,15.8926,15.959,1237600.0
2015-04-29 10:40:00,16.82,16.83,16.8,16.81,790400.0,15.9685,15.978,15.9495,15.959,790400.0
2015-04-29 10:50:00,16.81,16.82,16.77,16.79,643200.0,15.959,15.9685,15.921,15.94,643200.0
2015-04-29 11:00:00,16.79,16.85,16.79,16.83,1035200.0,15.94,15.997,15.94,15.978,1035200.0
2015-04-29 11:10:00,16.84,16.84,16.8,16.82,487200.0,15.9875,15.9875,15.9495,15.9685,487200.0
2015-04-29 11:20:00,16.82,16.84,16.79,16.8,807200.0,15.9685,15.9875,15.94,15.9495,807200.0
2015-04-29 11:30:00,16.81,16.81,16.75,16.77,669600.0,15.959,15.959,15.9021,15.921,669600.0
2015-04-29 11:40:00,16.77,16.78,16.76,16.77,323200.0,15.921,15.9305,15.9116,15.921,323200.0
2015-04-29 11:50:00,16.77,16.79,16.77,16.78,279200.0,15.921,15.94,15.921,15.9305,279200.0
2015-04-29 12:00:00,16.77,16.79,16.73,16.74,688800.0,15.921,15.94,15.8831,15.8926,688800.0
2015-04-29 12:10:00,16.73,16.74,16.67,16.67,1443200.0,15.8831,15.8926,15.8261,15.8261,1443200.0
2015-04-29 12:20:00,16.67,16.7,16.66,16.67,794400.0,15.8261,15.8546,15.8166,15.8261,794400.0
2015-04-29 12:30:00,16.67,16.67,16.64,16.66,1102400.0,15.8261,15.8261,15.7976,15.8166,1102400.0
2015-04-29 12:40:00,16.66,16.71,16.64,16.7,667200.0,15.8166,15.8641,15.7976,15.8546,667200.0
2015-04-29 12:50:00,16.71,16.74,16.69,16.73,949600.0,15.8641,15.8926,15.8451,15.8831,949600.0
2015-04-29 13:00:00,16.73,16.73,16.67,16.69,983200.0,15.8831,15.8831,15.8261,15.8451,983200.0
2015-04-29 13:10:00,16.68,16.72,16.67,16.71,528000.0,15.8356,15.8736,15.8261,15.8641,528000.0
2015-04-29 13:20:00,16.7,16.72,16.68,16.69,400000.0,15.8546,15.8736,15.8356,15.8451,400000.0
2015-04-29 13:30:00,16.69,16.74,16.69,16.74,492800.0,15.8451,15.8926,15.8451,15.8926,492800.0
2015-04-29 13:40:00,16.74,16.78,16.73,16.78,844000.0,15.8926,15.9305,15.8831,15.9305,844000.0
2015-04-29 13:50:00,16.78,16.82,16.77,16.79,448800.0,15.9305,15.9685,15.921,15.94,448800.0
2015-04-29 14:00:00,16.81,16.84,16.71,16.77,1804000.0,15.959,15.9875,15.8641,15.921,1804000.0
2015-04-29 14:10:00,16.77,16.82,16.71,16.8,1487200.0,15.921,15.9685,15.8641,15.9495,1487200.0
2015-04-29 14:20:00,16.8,16.86,16.8,16.84,1110400.0,15.9495,16.0065,15.9495,15.9875,1110400.0
2015-04-29 14:30:00,16.85,16.89,16.82,16.86,1495200.0,15.997,16.035,15.9685,16.0065,1495200.0
2015-04-29 14:40:00,16.86,16.91,16.85,16.86,1469600.0,16.0065,16.054,15.997,16.0065,1469600.0
2015-04-29 14:50:00,16.86,16.87,16.83,16.83,488800.0,16.0065,16.016,15.978,15.978,488800.0
2015-04-29 15:00:00,16.84,16.86,16.78,16.79,822400.0,15.9875,16.0065,15.9305,15.94,822400.0
2015-04-29 15:10:00,16.79,16.83,16.75,16.81,948800.0,15.94,15.978,15.9021,15.959,948800.0
2015-04-29 15:20:00,16.81,16.83,16.79,16.8,279200.0,15.959,15.978,15.94,15.9495,279200.0
2015-04-29 15:30:00,16.8,16.86,16.8,16.83,704800.0,15.9495,16.0065,15.9495,15.978,704800.0
2015-04-29 15:40:00,16.83,16.83,16.77,16.8,440000.0,15.978,15.978,15.921,15.9495,440000.0
2015-04-29 15:50:00,16.79,16.81,16.77,16.79,1039200.0,15.94,15.959,15.921,15.94,1039200.0
2015-04-30 09:30:00,16.68,16.76,16.65,16.73,2420800.0,15.8356,15.9116,15.8071,15.8831,2420800.0
2015-04-30 09:40:00,16.74,16.75,16.68,16.68,1161600.0,15.8926,15.9021,15.8356,15.8356,1161600.0
2015-04-30 09:50:00,16.68,16.68,16.59,16.59,1972800.0,15.8356,15.8356,15.7502,15.7502,1972800.0
2015-04-30 10:00:00,16.59,16.61,16.54,16.58,1576800.0,15.7502,15.7691,15.7027,15.7407,1576800.0
2015-04-30 10:10:00,16.58,16.63,16.56,16.59,1349600.0,15.7407,15.7881,15.7217,15.7502,1349600.0
2015-04-30 10:20:00,16.59,16.61,16.53,16.56,1708000.0,15.7502,15.7691,15.6932,15.7217,1708000.0
2015-04-30 10:30:00,16.55,16.6,16.54,16.57,945600.0,15.7122,15.7597,15.7027,15.7312,945600.0
2015-04-30 10:40:00,16.57,16.61,16.55,16.59,1186400.0,15.7312,15.7691,15.7122,15.7502,1186400.0
2015-04-30 10:50:00,16.59,16.6,16.54,16.59,756000.0,15.7502,15.7597,15.7027,15.7502,756000.0
2015-04-30 11:00:00,16.59,16.69,16.59,16.67,2156800.0,15.7502,15.8451,15.7502,15.8261,2156800.0
2015-04-30 11:10:00,16.67,16.71,16.67,16.68,564000.0,15.8261,15.8641,15.8261,15.8356,564000.0
2015-04-30 11:20:00,16.68,16.71,16.67,16.68,630400.0,15.8356,15.8641,15.8261,15.8356,630400.0
2015-04-30 11:30:00,16.69,16.73,16.67,16.68,979200.0,15.8451,15.8831,15.8261,15.8356,979200.0
2015-04-30 11:40:00,16.68,16.69,16.68,16.68,338400.0,15.8356,15.8451,15.8356,15.8356,338400.0
2015-04-30 11:50:00,16.68,16.69,16.61,16.61,573600.0,15.8356,15.8451,15.7691,15.7691,573600.0
2015-04-30 12:00:00,16.61,16.64,16.6,16.61,408800.0,15.7691,15.7976,15.7597,15.7691,408800.0
2015-04-30 12:10:00,16.61,16.65,16.61,16.65,435200.0,15.7691,15.8071,15.7691,15.8071,435200.0
2015-04-30 12:20:00,16.64,16.66,16.62,16.63,224000.0,15.7976,15.8166,15.7786,15.7881,224000.0
2015-04-30 12:30:00,16.62,16.63,16.59,16.6,242400.0,15.7786,15.7881,15.7502,15.7597,242400.0
2015-04-30 12:40:00,16.6,16.61,16.56,16.58,577600.0,15.7597,15.7691,15.7217,15.7407,577600.0
2015-04-30 12:50:00,16.58,16.59,16.54,16.59,946400.0,15.7407,15.7502,15.7027,15.7502,946400.0
2015-04-30 13:00:00,16.59,16.63,16.59,16.62,565600.0,15.7502,15.7881,15.7502,15.7786,565600.0
2015-04-30 13:10:00,16.62,16.62,16.59,16.61,233600.0,15.7786,15.7786,15.7502,15.7691,233600.0
2015-04-30 13:20:00,16.62,16.62,16.57,16.6,260000.0,15.7786,15.7786,15.7312,15.7597,260000.0
2015-04-30 13:30:00,16.59,16.63,16.58,16.59,303200.0,15.7502,15.7881,15.7407,15.7502,303200.0
2015-04-30 13:40:00,16.59,16.62,16.59,16.59,459200.0,15.7502,15.7786,15.7502,15.7502,459200.0
2015-04-30 13:50:00,16.59,16.61,16.58,16.58,441600.0,15.7502,15.7691,15.7407,15.7407,441600.0
2015-04-30 14:00:00,16.58,16.59,16.56,16.58,743200.0,15.7407,15.7502,15.7217,15.7407,743200.0
2015-04-30 14:10:00,16.57,16.61,16.57,16.58,358400.0,15.7312,15.7691,15.7312,15.7407,358400.0
2015-04-30 14:20:00,16.58,16.6,16.5,16.5,1864000.0,15.7407,15.7597,15.6647,15.6647,1864000.0
2015-04-30 14:30:00,16.5,16.52,16.48,16.52,1476800.0,15.6647,15.6837,15.6457,15.6837,1476800.0
2015-04-30 14:40:00,16.52,16.53,16.46,16.48,803200.0,15.6837,15.6932,15.6267,15.6457,803200.0
2015-04-30 14:50:00,16.48,16.48,16.41,16.42,1469600.0,15.6457,15.6457,15.5793,15.5888,1469600.0
2015-04-30 15:00:00,16.41,16.42,16.34,16.35,2591200.0,15.5793,15.5888,15.5128,15.5223,2591200.0
2015-04-30 15:10:00,16.35,16.42,16.32,16.4,2798400.0,15.5223,15.5888,15.4938,15.5698,2798400.0
2015-04-30 15:20:00,16.4,16.43,16.34,16.38,2639200.0,15.5698,15.5983,15.5128,15.5508,2639200.0
2015-04-30 15:30:00,16.38,16.46,16.36,16.43,1633600.0,15.5508,15.6267,15.5318,15.5983,1633600.0
2015-04-30 15:40:00,16.43,16.43,16.39,16.42,1248000.0,15.5983,15.5983,15.5603,15.5888,1248000.0
2015-04-30 15:50:00,16.42,16.47,16.41,16.45,1591200.0,15.5888,15.6362,15.5793,15.6172,1591200.0
2015-05-01 09:30:00,16.61,16.68,16.6,16.64,1746400.0,15.7691,15.8356,15.7597,15.7976,1746400.0
2015-05-01 09:40:00,16.64,16.68,16.64,16.65,1233600.0,15.7976,15.8356,15.7976,15.8071,1233600.0
2015-05-01 09:50:00,16.66,16.67,16.62,16.63,1071200.0,15.8166,15.8261,15.7786,15.7881,1071200.0
2015-05-01 10:00:00,16.62,16.67,16.61,16.63,1308000.0,15.7786,15.8261,15.7691,15.7881,1308000.0
2015-05-01 10:10:00,16.62,16.7,16.62,16.69,944800.0,15.7786,15.8546,15.7786,15.8451,944800.0
2015-05-01 10:20:00,16.69,16.71,16.67,16.67,800800.0,15.8451,15.8641,15.8261,15.8261,800800.0
2015-05-01 10:30:00,16.68,16.69,16.63,16.64,888000.0,15.8356,15.8451,15.7881,15.7976,888000.0
2015-05-01 10:40:00,16.64,16.64,16.6,16.62,1310400.0,15.7976,15.7976,15.7597,15.7786,1310400.0
2015-05-01 10:50:00,16.62,16.64,16.61,16.64,579200.0,15.7786,15.7976,15.7691,15.7976,579200.0
2015-05-01 11:00:00,16.64,16.67,16.64,16.65,528000.0,15.7976,15.8261,15.7976,15.8071,528000.0
2015-05-01 11:10:00,16.65,16.66,16.64,16.66,328800.0,15.8071,15.8166,15.7976,15.8166,328800.0
2015-05-01 11:20:00,16.66,16.7,16.65,16.7,576800.0,15.8166,15.8546,15.8071,15.8546,576800.0
2015-05-01 11:30:00,16.7,16.71,16.67,16.67,416800.0,15.8546,15.8641,15.8261,15.8261,416800.0
2015-05-01 11:40:00,16.67,16.67,16.6,16.6,1024000.0,15.8261,15.8261,15.7597,15.7597,1024000.0
2015-05-01 11:50:00,16.6,16.65,16.59,16.64,700800.0,15.7597,15.8071,15.7502,15.7976,700800.0
2015-05-01 12:00:00,16.64,16.64,16.6,16.61,341600.0,15.7976,15.7976,15.7597,15.7691,341600.0
2015-05-01 12:10:00,16.61,16.64,16.61,16.64,344800.0,15.7691,15.7976,15.7691,15.7976,344800.0
2015-05-01 12:20:00,16.64,16.66,16.62,16.66,326400.0,15.7976,15.8166,15.7786,15.8166,326400.0
2015-05-01 12:30:00,16.66,16.67,16.65,16.67,470400.0,15.8166,15.8261,15.8071,15.8261,470400.0
2015-05-01 12:40:00,16.66,16.68,16.65,16.67,292000.0,15.8166,15.8356,15.8071,15.8261,292000.0
2015-05-01 12:50:00,16.67,16.69,16.66,16.68,791200.0,15.8261,15.8451,15.8166,15.8356,791200.0
2015-05-01 13:00:00,16.68,16.69,16.67,16.67,256000.0,15.8356,15.8451,15.8261,15.8261,256000.0
2015-05-01 13:10:00,16.67,16.7,16.66,16.69,265600.0,15.8261,15.8546,15.8166,15.8451,265600.0
2015-05-01 13:20:00,16.69,16.7,16.67,16.68,116000.0,15.8451,15.8546,15.8261,15.8356,116000.0
2015-05-01 13:30:00,16.69,16.7,16.68,16.7,168000.0,15.8451,15.8546,15.8356,15.8546,168000.0
2015-05-01 13:40:00,16.7,16.72,16.68,16.71,536000.0,15.8546,15.8736,15.8356,15.8641,536000.0
2015-05-01 13:50:00,16.71,16.77,16.71,16.76,1813600.0,15.8641,15.921,15.8641,15.9116,1813600.0
2015-05-01 14:00:00,16.76,16.77,16.75,16.77,567200.0,15.9116,15.921,15.9021,15.921,567200.0
2015-05-01 14:10:00,16.77,16.78,16.75,16.76,292800.0,15.921,15.9305,15.9021,15.9116,292800.0
2015-05-01 14:20:00,16.76,16.81,16.76,16.81,665600.0,15.9116,15.959,15.9116,15.959,665600.0
2015-05-01 14:30:00,16.81,16.81,16.79,16.79,320800.0,15.959,15.959,15.94,15.94,320800.0
2015-05-01 14:40:00,16.79,16.8,16.78,16.79,181600.0,15.94,15.9495,15.9305,15.94,181600.0
2015-05-01 14:50:00,16.79,16.79,16.76,16.77,242400.0,15.94,15.94,15.9116,15.921,242400.0
2015-05-01 15:00:00,16.77,16.78,16.75,16.77,224000.0,15.921,15.9305,15.9021,15.921,224000.0
2015-05-01 15:10:00,16.77,16.78,16.76,16.77,220000.0,15.921,15.9305,15.9116,15.921,220000.0
2015-05-01 15:20:00,16.77,16.78,16.73,16.74,748800.0,15.921,15.9305,15.8831,15.8926,748800.0
2015-05-01 15:30:00,16.74,16.77,16.74,16.76,865600.0,15.8926,15.921,15.8926,15.9116,865600.0
2015-05-01 15:40:00,16.76,16.79,16.76,16.78,1337600.0,15.9116,15.94,15.9116,15.9305,1337600.0
2015-05-01 15:50:00,16.78,16.82,16.78,16.81,1807200.0,15.9305,15.9685,15.9305,15.959,1807200.0
2015-05-04 09:30:00,16.89,16.95,16.87,16.94,2111200.0,16.035,16.0919,16.016,16.0824,2111200.0
2015-05-04 09:40:00,16.94,16.99,16.94,16.95,1228800.0,16.0824,16.1299,16.0824,16.0919,1228800.0
2015-05-04 09:50:00,16.96,17.01,16.96,17.0,1194400.0,16.1014,16.1489,16.1014,16.1394,1194400.0
2015-05-04 10:00:00,17.0,17.02,16.98,16.99,815200.0,16.1394,16.1584,16.1204,16.1299,815200.0
2015-05-04 10:10:00,16.99,17.0,16.98,16.99,1211200.0,16.1299,16.1394,16.1204,16.1299,1211200.0
2015-05-04 10:20:00,16.99,17.0,16.97,17.0,676000.0,16.1299,16.1394,16.1109,16.1394,676000.0
2015-05-04 10:30:00,17.0,17.01,16.97,16.97,979200.0,16.1394,16.1489,16.1109,16.1109,979200.0
2015-05-04 10:40:00,16.97,16.98,16.95,16.96,756000.0,16.1109,16.1204,16.0919,16.1014,756000.0
2015-05-04 10:50:00,16.96,16.96,16.94,16.95,728000.0,16.1014,16.1014,16.0824,16.0919,728000.0
2015-05-04 11:00:00,16.95,16.97,16.94,16.96,589600.0,16.0919,16.1109,16.0824,16.1014,589600.0
2015-05-04 11:10:00,16.96,16.97,16.94,16.94,522400.0,16.1014,16.1109,16.0824,16.0824,522400.0
2015-05-04 11:20:00,16.95,16.96,16.94,16.95,253600.0,16.0919,16.1014,16.0824,16.0919,253600.0
2015-05-04 11:30:00,16.95,16.95,16.93,16.94,377600.0,16.0919,16.0919,16.0729,16.0824,377600.0
2015-05-04 11:40:00,16.94,16.95,16.93,16.94,147200.0,16.0824,16.0919,16.0729,16.0824,147200.0
2015-05-04 11:50:00,16.94,16.96,16.92,16.96,441600.0,16.0824,16.1014,16.0635,16.1014,441600.0
2015-05-04 12:00:00,16.96,16.97,16.95,16.96,628000.0,16.1014,16.1109,16.0919,16.1014,628000.0
2015-05-04 12:10:00,16.96,16.97,16.94,16.95,350400.0,16.1014,16.1109,16.0824,16.0919,350400.0
2015-05-04 12:20:00,16.95,16.96,16.93,16.96,328000.0,16.0919,16.1014,16.0729,16.1014,328000.0
2015-05-04 12:30:00,16.96,16.96,16.94,16.94,228800.0,16.1014,16.1014,16.0824,16.0824,228800.0
2015-05-04 12:40:00,16.94,16.94,16.92,16.92,307200.0,16.0824,16.0824,16.0635,16.0635,307200.0
2015-05-04 12:50:00,16.92,16.94,16.92,16.92,136800.0,16.0635,16.0824,16.0635,16.0635,136800.0
2015-05-04 13:00:00,16.92,16.93,16.88,16.9,752800.0,16.0635,16.0729,16.0255,16.0445,752800.0
2015-05-04 13:10:00,16.9,16.91,16.89,16.91,151200.0,16.0445,16.054,16.035,16.054,151200.0
2015-05-04 13:20:00,16.91,16.92,16.89,16.91,349600.0,16.054,16.0635,16.035,16.054,349600.0
2015-05-04 13:30:00,16.91,16.92,16.9,16.92,214400.0,16.054,16.0635,16.0445,16.0635,214400.0
2015-05-04 13:40:00,16.92,16.93,16.92,16.92,344800.0,16.0635,16.0729,16.0635,16.0635,344800.0
2015-05-04 13:50:00,16.92,16.94,16.92,16.94,292800.0,16.0635,16.0824,16.0635,16.0824,292800.0
2015-05-04 14:00:00,16.94,16.96,16.92,16.95,550400.0,16.0824,16.1014,16.0635,16.0919,550400.0
2015-05-04 14:10:00,16.95,16.96,16.93,16.95,233600.0,16.0919,16.1014,16.0729,16.0919,233600.0
2015-05-04 14:20:00,16.95,16.96,16.94,16.96,416800.0,16.0919,16.1014,16.0824,16.1014,416800.0
2015-05-04 14:30:00,16.96,16.97,16.95,16.96,249600.0,16.1014,16.1109,16.0919,16.1014,249600.0
2015-05-04 14:40:00,16.96,16.97,16.94,16.95,335200.0,16.1014,16.1109,16.0824,16.0919,335200.0
2015-05-04 14:50:00,16.95,16.95,16.94,16.94,184000.0,16.0919,16.0919,16.0824,16.0824,184000.0
2015-05-04 15:00:00,16.94,16.95,16.93,16.93,408000.0,16.0824,16.0919,16.0729,16.0729,408000.0
2015-05-04 15:10:00,16.93,16.96,16.92,16.95,743200.0,16.0729,16.1014,16.0635,16.0919,743200.0
2015-05-04 15:20:00,16.95,16.96,16.95,16.95,444800.0,16.0919,16.1014,16.0919,16.0919,444800.0
2015-05-04 15:30:00,16.95,16.96,16.93,16.94,668800.0,16.0919,16.1014,16.0729,16.0824,668800.0
2015-05-04 15:40:00,16.94,16.94,16.92,16.92,596800.0,16.0824,16.0824,16.0635,16.0635,596800.0
2015-05-04 15:50:00,16.91,16.92,16.91,16.91,1052000.0,16.054,16.0635,16.054,16.054,1052000.0
2015-05-05 09:30:00,16.86,16.93,16.83,16.88,1774400.0,16.0065,16.0729,15.978,16.0255,1774400.0
2015-05-05 09:40:00,16.88,16.9,16.82,16.84,905600.0,16.0255,16.0445,15.9685,15.9875,905600.0
2015-05-05 09:50:00,16.84,16.84,16.79,16.79,788800.0,15.9875,15.9875,15.94,15.94,788800.0
2015-05-05 10:00:00,16.8,16.8,16.74,16.8,1640800.0,15.9495,15.9495,15.8926,15.9495,1640800.0
2015-05-05 10:10:00,16.8,16.8,16.74,16.76,1648000.0,15.9495,15.9495,15.8926,15.9116,1648000.0
2015-05-05 10:20:00,16.75,16.83,16.74,16.81,1260000.0,15.9021,15.978,15.8926,15.959,1260000.0
2015-05-05 10:30:00,16.81,16.82,16.77,16.78,744800.0,15.959,15.9685,15.921,15.9305,744800.0
2015-05-05 10:40:00,16.78,16.82,16.75,16.8,524800.0,15.9305,15.9685,15.9021,15.9495,524800.0
2015-05-05 10:50:00,16.81,16.81,16.77,16.78,382400.0,15.959,15.959,15.921,15.9305,382400.0
2015-05-05 11:00:00,16.77,16.77,16.67,16.69,1484800.0,15.921,15.921,15.8261,15.8451,1484800.0
2015-05-05 11:10:00,16.69,16.73,16.68,16.69,460000.0,15.8451,15.8831,15.8356,15.8451,460000.0
2015-05-05 11:20:00,16.69,16.69,16.64,16.66,1024800.0,15.8451,15.8451,15.7976,15.8166,1024800.0
2015-05-05 11:30:00,16.65,16.66,16.61,16.64,1386400.0,15.8071,15.8166,15.7691,15.7976,1386400.0
2015-05-05 11:40:00,16.65,16.68,16.64,16.67,1046400.0,15.8071,15.8356,15.7976,15.8261,1046400.0
2015-05-05 11:50:00,16.67,16.68,16.65,16.68,730400.0,15.8261,15.8356,15.8071,15.8356,730400.0
2015-05-05 12:00:00,16.68,16.71,16.68,16.69,700000.0,15.8356,15.8641,15.8356,15.8451,700000.0
2015-05-05 12:10:00,16.69,16.73,16.68,16.72,405600.0,15.8451,15.8831,15.8356,15.8736,405600.0
2015-05-05 12:20:00,16.72,16.73,16.7,16.71,292800.0,15.8736,15.8831,15.8546,15.8641,292800.0
2015-05-05 12:30:00,16.71,16.71,16.68,16.68,364800.0,15.8641,15.8641,15.8356,15.8356,364800.0
2015-05-05 12:40:00,16.68,16.7,16.67,16.7,272000.0,15.8356,15.8546,15.8261,15.8546,272000.0
2015-05-05 12:50:00,16.7,16.7,16.66,16.66,296000.0,15.8546,15.8546,15.8166,15.8166,296000.0
2015-05-05 13:00:00,16.66,16.66,16.62,16.62,475200.0,15.8166,15.8166,15.7786,15.7786,475200.0
2015-05-05 13:10:00,16.62,16.63,16.58,16.59,1267200.0,15.7786,15.7881,15.7407,15.7502,1267200.0
2015-05-05 13:20:00,16.59,16.61,16.56,16.61,861600.0,15.7502,15.7691,15.7217,15.7691,861600.0
2015-05-05 13:30:00,16.61,16.63,16.59,16.63,780800.0,15.7691,15.7881,15.7502,15.7881,780800.0
2015-05-05 13:40:00,16.63,16.63,16.6,16.61,304000.0,15.7881,15.7881,15.7597,15.7691,304000.0
2015-05-05 13:50:00,16.61,16.63,16.58,16.6,543200.0,15.7691,15.7881,15.7407,15.7597,543200.0
2015-05-05 14:00:00,16.6,16.6,16.56,16.59,479200.0,15.7597,15.7597,15.7217,15.7502,479200.0
2015-05-05 14:10:00,16.59,16.62,16.59,16.62,345600.0,15.7502,15.7786,15.7502,15.7786,345600.0
2015-05-05 14:20:00,16.62,16.63,16.56,16.57,860800.0,15.7786,15.7881,15.7217,15.7312,860800.0
2015-05-05 14:30:00,16.57,16.6,16.55,16.57,430400.0,15.7312,15.7597,15.7122,15.7312,430400.0
2015-05-05 14:40:00,16.57,16.57,16.52,16.52,1040000.0,15.7312,15.7312,15.6837,15.6837,1040000.0
2015-05-05 14:50:00,16.52,16.54,16.49,16.52,1071200.0,15.6837,15.7027,15.6552,15.6837,1071200.0
2015-05-05 15:00:00,16.52,16.54,16.49,16.5,836800.0,15.6837,15.7027,15.6552,15.6647,836800.0
2015-05-05 15:10:00,16.5,16.54,16.49,16.52,644000.0,15.6647,15.7027,15.6552,15.6837,644000.0
2015-05-05 15:20:00,16.52,16.57,16.5,16.55,851200.0,15.6837,15.7312,15.6647,15.7122,851200.0
2015-05-05 15:30:00,16.55,16.59,16.54,16.57,693600.0,15.7122,15.7502,15.7027,15.7312,693600.0
2015-05-05 15:40:00,16.57,16.57,16.52,16.53,658400.0,15.7312,15.7312,15.6837,15.6932,658400.0
2015-05-05 15:50:00,16.53,16.53,16.5,16.51,1469600.0,15.6932,15.6932,15.6647,15.6742,1469600.0
2015-05-06 09:30:00,16.62,16.68,16.54,16.54,3552800.0,15.7786,15.8356,15.7027,15.7027,3552800.0
2015-05-06 09:40:00,16.54,16.55,16.41,16.43,3544800.0,15.7027,15.7122,15.5793,15.5983,3544800.0
2015-05-06 09:50:00,16.43,16.45,16.37,16.43,2619200.0,15.5983,15.6172,15.5413,15.5983,2619200.0
2015-05-06 10:00:00,16.43,16.45,16.34,16.35,2379200.0,15.5983,15.6172,15.5128,15.5223,2379200.0
2015-05-06 10:10:00,16.35,16.42,16.32,16.4,2034400.0,15.5223,15.5888,15.4938,15.5698,2034400.0
2015-05-06 10:20:00,16.4,16.44,16.38,16.43,901600.0,15.5698,15.6078,15.5508,15.5983,901600.0
2015-05-06 10:30:00,16.43,16.45,16.38,16.41,1058400.0,15.5983,15.6172,15.5508,15.5793,1058400.0
2015-05-06 10:40:00,16.42,16.52,16.42,16.51,1976800.0,15.5888,15.6837,15.5888,15.6742,1976800.0
2015-05-06 10:50:00,16.51,16.52,16.48,16.5,955200.0,15.6742,15.6837,15.6457,15.6647,955200.0
2015-05-06 11:00:00,16.5,16.51,16.47,16.47,588800.0,15.6647,15.6742,15.6362,15.6362,588800.0
2015-05-06 11:10:00,16.47,16.47,16.41,16.43,1115200.0,15.6362,15.6362,15.5793,15.5983,1115200.0
2015-05-06 11:20:00,16.43,16.45,16.4,16.44,468000.0,15.5983,15.6172,15.5698,15.6078,468000.0
2015-05-06 11:30:00,16.44,16.46,16.42,16.43,340000.0,15.6078,15.6267,15.5888,15.5983,340000.0
2015-05-06 11:40:00,16.42,16.49,16.42,16.47,857600.0,15.5888,15.6552,15.5888,15.6362,857600.0
2015-05-06 11:50:00,16.47,16.49,16.45,16.46,587200.0,15.6362,15.6552,15.6172,15.6267,587200.0
2015-05-06 12:00:00,16.46,16.47,16.4,16.41,432800.0,15.6267,15.6362,15.5698,15.5793,432800.0
2015-05-06 12:10:00,16.41,16.42,16.39,16.42,567200.0,15.5793,15.5888,15.5603,15.5888,567200.0
2015-05-06 12:20:00,16.42,16.43,16.4,16.4,363200.0,15.5888,15.5983,15.5698,15.5698,363200.0
2015-05-06 12:30:00,16.4,16.42,16.38,16.42,620000.0,15.5698,15.5888,15.5508,15.5888,620000.0
2015-05-06 12:40:00,16.42,16.42,16.38,16.4,478400.0,15.5888,15.5888,15.5508,15.5698,478400.0
2015-05-06 12:50:00,16.41,16.41,16.35,16.37,644800.0,15.5793,15.5793,15.5223,15.5413,644800.0
2015-05-06 13:00:00,16.38,16.38,16.34,16.35,783200.0,15.5508,15.5508,15.5128,15.5223,783200.0
2015-05-06 13:10:00,16.35,16.39,16.35,16.39,432800.0,15.5223,15.5603,15.5223,15.5603,432800.0
2015-05-06 13:20:00,16.39,16.4,16.35,16.35,427200.0,15.5603,15.5698,15.5223,15.5223,427200.0
2015-05-06 13:30:00,16.35,16.35,16.3,16.33,1206400.0,15.5223,15.5223,15.4748,15.5033,1206400.0
2015-05-06 13:40:00,16.33,16.34,16.27,16.29,882400.0,15.5033,15.5128,15.4464,15.4653,882400.0
2015-05-06 13:50:00,16.29,16.31,16.26,16.3,938400.0,15.4653,15.4843,15.4369,15.4748,938400.0
2015-05-06 14:00:00,16.3,16.32,16.29,16.31,1386400.0,15.4748,15.4938,15.4653,15.4843,1386400.0
2015-05-06 14:10:00,16.31,16.31,16.28,16.31,629600.0,15.4843,15.4843,15.4559,15.4843,629600.0
2015-05-06 14:20:00,16.31,16.31,16.25,16.29,764000.0,15.4843,15.4843,15.4274,15.4653,764000.0
2015-05-06 14:30:00,16.29,16.29,16.21,16.23,1381600.0,15.4653,15.4653,15.3894,15.4084,1381600.0
2015-05-06 14:40:00,16.23,16.23,16.18,16.22,1510400.0,15.4084,15.4084,15.3609,15.3989,1510400.0
2015-05-06 14:50:00,16.22,16.25,16.21,16.25,1462400.0,15.3989,15.4274,15.3894,15.4274,1462400.0
2015-05-06 15:00:00,16.25,16.27,16.24,16.27,790400.0,15.4274,15.4464,15.4179,15.4464,790400.0
2015-05-06 15:10:00,16.27,16.27,16.2,16.21,877600.0,15.4464,15.4464,15.3799,15.3894,877600.0
2015-05-06 15:20:00,16.21,16.29,16.21,16.29,1103200.0,15.3894,15.4653,15.3894,15.4653,1103200.0
2015-05-06 15:30:00,16.29,16.33,16.26,16.32,1367200.0,15.4653,15.5033,15.4369,15.4938,1367200.0
2015-05-06 15:40:00,16.32,16.33,16.28,16.32,1142400.0,15.4938,15.5033,15.4559,15.4938,1142400.0
2015-05-06 15:50:00,16.32,16.39,16.3,16.38,1460000.0,15.4938,15.5603,15.4748,15.5508,1460000.0
2015-05-07 09:30:00,16.36,16.41,16.31,16.36,2288000.0,15.5318,15.5793,15.4843,15.5318,2288000.0
2015-05-07 09:40:00,16.36,16.44,16.35,16.42,1671200.0,15.5318,15.6078,15.5223,15.5888,1671200.0
2015-05-07 09:50:00,16.42,16.43,16.31,16.33,1378400.0,15.5888,15.5983,15.4843,15.5033,1378400.0
2015-05-07 10:00:00,16.32,16.41,16.3,16.36,1637600.0,15.4938,15.5793,15.4748,15.5318,1637600.0
2015-05-07 10:10:00,16.37,16.41,16.36,16.39,601600.0,15.5413,15.5793,15.5318,15.5603,601600.0
2015-05-07 10:20:00,16.39,16.41,16.34,16.35,1092800.0,15.5603,15.5793,15.5128,15.5223,1092800.0
2015-05-07 10:30:00,16.35,16.37,16.31,16.36,1023200.0,15.5223,15.5413,15.4843,15.5318,1023200.0
2015-05-07 10:40:00,16.37,16.44,16.37,16.42,1232000.0,15.5413,15.6078,15.5413,15.5888,1232000.0
2015-05-07 10:50:00,16.42,16.47,16.42,16.44,678400.0,15.5888,15.6362,15.5888,15.6078,678400.0
2015-05-07 11:00:00,16.45,16.47,16.43,16.43,396800.0,15.6172,15.6362,15.5983,15.5983,396800.0
2015-05-07 11:10:00,16.43,16.48,16.43,16.47,332800.0,15.5983,15.6457,15.5983,15.6362,332800.0
2015-05-07 11:20:00,16.48,16.53,16.47,16.52,825600.0,15.6457,15.6932,15.6362,15.6837,825600.0
2015-05-07 11:30:00,16.52,16.53,16.49,16.5,733600.0,15.6837,15.6932,15.6552,15.6647,733600.0
2015-05-07 11:40:00,16.5,16.53,16.5,16.51,529600.0,15.6647,15.6932,15.6647,15.6742,529600.0
2015-05-07 11:50:00,16.51,16.51,16.48,16.48,531200.0,15.6742,15.6742,15.6457,15.6457,531200.0
2015-05-07 12:00:00,16.48,16.51,16.48,16.5,201600.0,15.6457,15.6742,15.6457,15.6647,201600.0
2015-05-07 12:10:00,16.5,16.56,16.5,16.56,544800.0,15.6647,15.7217,15.6647,15.7217,544800.0
2015-05-07 12:20:00,16.56,16.57,16.55,16.56,762400.0,15.7217,15.7312,15.7122,15.7217,762400.0
2015-05-07 12:30:00,16.56,16.58,16.56,16.57,510400.0,15.7217,15.7407,15.7217,15.7312,510400.0
2015-05-07 12:40:00,16.57,16.59,16.56,16.56,672000.0,15.7312,15.7502,15.7217,15.7217,672000.0
2015-05-07 12:50:00,16.56,16.58,16.55,16.56,126400.0,15.7217,15.7407,15.7122,15.7217,126400.0
2015-05-07 13:00:00,16.57,16.59,16.55,16.55,483200.0,15.7312,15.7502,15.7122,15.7122,483200.0
2015-05-07 13:10:00,16.55,16.55,16.53,16.54,347200.0,15.7122,15.7122,15.6932,15.7027,347200.0
2015-05-07 13:20:00,16.53,16.53,16.51,16.52,622400.0,15.6932,15.6932,15.6742,15.6837,622400.0
2015-05-07 13:30:00,16.52,16.55,16.52,16.55,334400.0,15.6837,15.7122,15.6837,15.7122,334400.0
2015-05-07 13:40:00,16.55,16.56,16.53,16.54,325600.0,15.7122,15.7217,15.6932,15.7027,325600.0
2015-05-07 13:50:00,16.54,16.54,16.52,16.52,480800.0,15.7027,15.7027,15.6837,15.6837,480800.0
2015-05-07 14:00:00,16.53,16.55,16.53,16.54,335200.0,15.6932,15.7122,15.6932,15.7027,335200.0
2015-05-07 14:10:00,16.54,16.56,16.54,16.55,445600.0,15.7027,15.7217,15.7027,15.7122,445600.0
2015-05-07 14:20:00,16.54,16.57,16.54,16.56,239200.0,15.7027,15.7312,15.7027,15.7217,239200.0
2015-05-07 14:30:00,16.56,16.57,16.54,16.54,293600.0,15.7217,15.7312,15.7027,15.7027,293600.0
2015-05-07 14:40:00,16.54,16.55,16.53,16.53,172800.0,15.7027,15.7122,15.6932,15.6932,172800.0
2015-05-07 14:50:00,16.53,16.55,16.52,16.55,292000.0,15.6932,15.7122,15.6837,15.7122,292000.0
2015-05-07 15:00:00,16.55,16.57,16.54,16.55,290400.0,15.7122,15.7312,15.7027,15.7122,290400.0
2015-05-07 15:10:00,16.55,16.56,16.5,16.51,548800.0,15.7122,15.7217,15.6647,15.6742,548800.0
2015-05-07 15:20:00,16.51,16.52,16.48,16.5,631200.0,15.6742,15.6837,15.6457,15.6647,631200.0
2015-05-07 15:30:00,16.5,16.52,16.5,16.5,354400.0,15.6647,15.6837,15.6647,15.6647,354400.0
2015-05-07 15:40:00,16.5,16.51,16.47,16.5,760800.0,15.6647,15.6742,15.6362,15.6647,760800.0
2015-05-07 15:50:00,16.51,16.54,16.5,16.51,752000.0,15.6742,15.7027,15.6647,15.6742,752000.0
2015-05-08 09:30:00,16.83,16.87,16.81,16.83,3102400.0,15.978,16.016,15.959,15.978,3102400.0
2015-05-08 09:40:00,16.83,16.91,16.83,16.88,2595200.0,15.978,16.054,15.978,16.0255,2595200.0
2015-05-08 09:50:00,16.88,16.91,16.88,16.89,1488000.0,16.0255,16.054,16.0255,16.035,1488000.0
2015-05-08 10:00:00,16.9,16.93,16.89,16.93,1500000.0,16.0445,16.0729,16.035,16.0729,1500000.0
2015-05-08 10:10:00,16.92,16.94,16.89,16.9,823200.0,16.0635,16.0824,16.035,16.0445,823200.0
2015-05-08 10:20:00,16.9,16.91,16.89,16.91,508000.0,16.0445,16.054,16.035,16.054,508000.0
2015-05-08 10:30:00,16.91,16.92,16.89,16.91,568800.0,16.054,16.0635,16.035,16.054,568800.0
2015-05-08 10:40:00,16.91,16.93,16.9,16.91,535200.0,16.054,16.0729,16.0445,16.054,535200.0
2015-05-08 10:50:00,16.92,16.92,16.91,16.91,291200.0,16.0635,16.0635,16.054,16.054,291200.0
2015-05-08 11:00:00,16.91,16.93,16.91,16.92,534400.0,16.054,16.0729,16.054,16.0635,534400.0
2015-05-08 11:10:00,16.93,16.95,16.92,16.94,531200.0,16.0729,16.0919,16.0635,16.0824,531200.0
2015-05-08 11:20:00,16.94,16.95,16.92,16.93,492000.0,16.0824,16.0919,16.0635,16.0729,492000.0
2015-05-08 11:30:00,16.93,16.96,16.93,16.95,676000.0,16.0729,16.1014,16.0729,16.0919,676000.0
2015-05-08 11:40:00,16.95,16.96,16.94,16.96,336000.0,16.0919,16.1014,16.0824,16.1014,336000.0
2015-05-08 11:50:00,16.95,16.98,16.95,16.97,1237600.0,16.0919,16.1204,16.0919,16.1109,1237600.0
2015-05-08 12:00:00,16.97,16.98,16.95,16.95,429600.0,16.1109,16.1204,16.0919,16.0919,429600.0
2015-05-08 12:10:00,16.95,16.96,16.94,16.95,340800.0,16.0919,16.1014,16.0824,16.0919,340800.0
2015-05-08 12:20:00,16.95,16.95,16.93,16.94,653600.0,16.0919,16.0919,16.0729,16.0824,653600.0
2015-05-08 12:30:00,16.94,16.95,16.94,16.94,653600.0,16.0824,16.0919,16.0824,16.0824,653600.0
2015-05-08 12:40:00,16.94,16.94,16.93,16.94,292000.0,16.0824,16.0824,16.0729,16.0824,292000.0
2015-05-08 12:50:00,16.94,16.95,16.93,16.94,341600.0,16.0824,16.0919,16.0729,16.0824,341600.0
2015-05-08 13:00:00,16.94,16.95,16.94,16.95,361600.0,16.0824,16.0919,16.0824,16.0919,361600.0
2015-05-08 13:10:00,16.95,16.97,16.94,16.95,304800.0,16.0919,16.1109,16.0824,16.0919,304800.0
2015-05-08 13:20:00,16.95,16.96,16.93,16.93,479200.0,16.0919,16.1014,16.0729,16.0729,479200.0
2015-05-08 13:30:00,16.93,16.94,16.92,16.92,509600.0,16.0729,16.0824,16.0635,16.0635,509600.0
2015-05-08 13:40:00,16.92,16.93,16.92,16.92,280000.0,16.0635,16.0729,16.0635,16.0635,280000.0
2015-05-08 13:50:00,16.92,16.93,16.91,16.91,266400.0,16.0635,16.0729,16.054,16.054,266400.0
2015-05-08 14:00:00,16.91,16.92,16.91,16.91,562400.0,16.054,16.0635,16.054,16.054,562400.0
2015-05-08 14:10:00,16.91,16.92,16.9,16.92,284000.0,16.054,16.0635,16.0445,16.0635,284000.0
2015-05-08 14:20:00,16.92,16.92,16.9,16.91,254400.0,16.0635,16.0635,16.0445,16.054,254400.0
2015-05-08 14:30:00,16.9,16.91,16.9,16.91,500000.0,16.0445,16.054,16.0445,16.054,500000.0
2015-05-08 14:40:00,16.91,16.94,16.91,16.93,666400.0,16.054,16.0824,16.054,16.0729,666400.0
2015-05-08 14:50:00,16.93,16.94,16.92,16.94,634400.0,16.0729,16.0824,16.0635,16.0824,634400.0
2015-05-08 15:00:00,16.94,16.95,16.92,16.94,606400.0,16.0824,16.0919,16.0635,16.0824,606400.0
2015-05-08 15:10:00,16.94,16.95,16.93,16.93,366400.0,16.0824,16.0919,16.0729,16.0729,366400.0
2015-05-08 15:20:00,16.93,16.94,16.92,16.93,431200.0,16.0729,16.0824,16.0635,16.0729,431200.0
2015-05-08 15:30:00,16.93,16.95,16.93,16.94,653600.0,16.0729,16.0919,16.0729,16.0824,653600.0
2015-05-08 15:40:00,16.94,16.96,16.93,16.95,661600.0,16.0824,16.1014,16.0729,16.0919,661600.0
2015-05-08 15:50:00,16.95,16.97,16.94,16.95,1655200.0,16.0919,16.1109,16.0824,16.0919,1655200.0
2015-05-11 09:30:00,16.93,16.97,16.89,16.95,1536800.0,16.0729,16.1109,16.035,16.0919,1536800.0
2015-05-11 09:40:00,16.95,16.98,16.92,16.96,1104000.0,16.0919,16.1204,16.0635,16.1014,1104000.0
2015-05-11 09:50:00,16.96,16.98,16.91,16.95,1022400.0,16.1014,16.1204,16.054,16.0919,1022400.0
2015-05-11 10:00:00,16.96,16.99,16.95,16.97,827200.0,16.1014,16.1299,16.0919,16.1109,827200.0
2015-05-11 10:10:00,16.96,16.97,16.94,16.94,529600.0,16.1014,16.1109,16.0824,16.0824,529600.0
2015-05-11 10:20:00,16.94,16.95,16.91,16.91,580000.0,16.0824,16.0919,16.054,16.054,580000.0
2015-05-11 10:30:00,16.91,16.91,16.86,16.88,769600.0,16.054,16.054,16.0065,16.0255,769600.0
2015-05-11 10:40:00,16.88,16.92,16.87,16.92,532800.0,16.0255,16.0635,16.016,16.0635,532800.0
2015-05-11 10:50:00,16.92,16.94,16.92,16.93,504800.0,16.0635,16.0824,16.0635,16.0729,504800.0
2015-05-11 11:00:00,16.93,16.93,16.89,16.92,308000.0,16.0729,16.0729,16.035,16.0635,308000.0
2015-05-11 11:10:00,16.92,16.95,16.92,16.93,472800.0,16.0635,16.0919,16.0635,16.0729,472800.0
2015-05-11 11:20:00,16.93,16.94,16.91,16.91,433600.0,16.0729,16.0824,16.054,16.054,433600.0
2015-05-11 11:30:00,16.91,16.92,16.9,16.92,119200.0,16.054,16.0635,16.0445,16.0635,119200.0
2015-05-11 11:40:00,16.92,16.93,16.9,16.92,274400.0,16.0635,16.0729,16.0445,16.0635,274400.0
2015-05-11 11:50:00,16.92,16.94,16.92,16.93,182400.0,16.0635,16.0824,16.0635,16.0729,182400.0
2015-05-11 12:00:00,16.93,16.94,16.87,16.87,625600.0,16.0729,16.0824,16.016,16.016,625600.0
2015-05-11 12:10:00,16.87,16.89,16.86,16.87,349600.0,16.016,16.035,16.0065,16.016,349600.0
2015-05-11 12:20:00,16.87,16.88,16.85,16.88,244800.0,16.016,16.0255,15.997,16.0255,244800.0
2015-05-11 12:30:00,16.87,16.89,16.86,16.88,210400.0,16.016,16.035,16.0065,16.0255,210400.0
2015-05-11 12:40:00,16.88,16.88,16.86,16.86,121600.0,16.0255,16.0255,16.0065,16.0065,121600.0
2015-05-11 12:50:00,16.87,16.89,16.86,16.87,202400.0,16.016,16.035,16.0065,16.016,202400.0
2015-05-11 13:00:00,16.87,16.89,16.87,16.89,104800.0,16.016,16.035,16.016,16.035,104800.0
2015-05-11 13:10:00,16.89,16.91,16.89,16.9,311200.0,16.035,16.054,16.035,16.0445,311200.0
2015-05-11 13:20:00,16.9,16.91,16.89,16.9,214400.0,16.0445,16.054,16.035,16.0445,214400.0
2015-05-11 13:30:00,16.9,16.9,16.89,16.89,109600.0,16.0445,16.0445,16.035,16.035,109600.0
2015-05-11 13:40:00,16.9,16.9,16.87,16.88,272800.0,16.0445,16.0445,16.016,16.0255,272800.0
2015-05-11 13:50:00,16.87,16.89,16.87,16.87,132800.0,16.016,16.035,16.016,16.016,132800.0
2015-05-11 14:00:00,16.86,16.88,16.85,16.86,242400.0,16.0065,16.0255,15.997,16.0065,242400.0
2015-05-11 14:10:00,16.86,16.86,16.83,16.84,408000.0,16.0065,16.0065,15.978,15.9875,408000.0
2015-05-11 14:20:00,16.85,16.86,16.84,16.86,360800.0,15.997,16.0065,15.9875,16.0065,360800.0
2015-05-11 14:30:00,16.86,16.86,16.83,16.84,329600.0,16.0065,16.0065,15.978,15.9875,329600.0
2015-05-11 14:40:00,16.84,16.86,16.84,16.84,764800.0,15.9875,16.0065,15.9875,15.9875,764800.0
2015-05-11 14:50:00,16.84,16.85,16.8,16.8,649600.0,15.9875,15.997,15.9495,15.9495,649600.0
2015-05-11 15:00:00,16.8,16.81,16.77,16.81,1028800.0,15.9495,15.959,15.921,15.959,1028800.0
2015-05-11 15:10:00,16.81,16.84,16.8,16.84,628800.0,15.959,15.9875,15.9495,15.9875,628800.0
2015-05-11 15:20:00,16.84,16.86,16.83,16.84,400800.0,15.9875,16.0065,15.978,15.9875,400800.0
2015-05-11 15:30:00,16.84,16.85,16.81,16.82,854400.0,15.9875,15.997,15.959,15.9685,854400.0
2015-05-11 15:40:00,16.83,16.84,16.8,16.81,1047200.0,15.978,15.9875,15.9495,15.959,1047200.0
2015-05-11 15:50:00,16.8,16.82,16.78,16.78,1064000.0,15.9495,15.9685,15.9305,15.9305,1064000.0
2015-05-12 09:30:00,16.62,16.62,16.56,16.59,2802400.0,15.7786,15.7786,15.7217,15.7502,2802400.0
2015-05-12 09:40:00,16.59,16.59,16.47,16.52,2974400.0,15.7502,15.7502,15.6362,15.6837,2974400.0
2015-05-12 09:50:00,16.51,16.59,16.51,16.54,1550400.0,15.6742,15.7502,15.6742,15.7027,1550400.0
2015-05-12 10:00:00,16.54,16.56,16.5,16.56,1081600.0,15.7027,15.7217,15.6647,15.7217,1081600.0
2015-05-12 10:10:00,16.57,16.57,16.5,16.5,848800.0,15.7312,15.7312,15.6647,15.6647,848800.0
2015-05-12 10:20:00,16.5,16.54,16.49,16.51,780000.0,15.6647,15.7027,15.6552,15.6742,780000.0
2015-05-12 10:30:00,16.51,16.65,16.51,16.65,1423200.0,15.6742,15.8071,15.6742,15.8071,1423200.0
2015-05-12 10:40:00,16.65,16.71,16.65,16.68,1544000.0,15.8071,15.8641,15.8071,15.8356,1544000.0
2015-05-12 10:50:00,16.68,16.68,16.64,16.65,805600.0,15.8356,15.8356,15.7976,15.8071,805600.0
2015-05-12 11:00:00,16.65,16.73,16.65,16.7,829600.0,15.8071,15.8831,15.8071,15.8546,829600.0
2015-05-12 11:10:00,16.7,16.71,16.65,16.66,328000.0,15.8546,15.8641,15.8071,15.8166,328000.0
2015-05-12 11:20:00,16.66,16.7,16.66,16.66,368000.0,15.8166,15.8546,15.8166,15.8166,368000.0
2015-05-12 11:30:00,16.66,16.68,16.65,16.67,267200.0,15.8166,15.8356,15.8071,15.8261,267200.0
2015-05-12 11:40:00,16.68,16.72,16.66,16.71,361600.0,15.8356,15.8736,15.8166,15.8641,361600.0
2015-05-12 11:50:00,16.71,16.72,16.69,16.69,220000.0,15.8641,15.8736,15.8451,15.8451,220000.0
2015-05-12 12:00:00,16.69,16.7,16.64,16.64,419200.0,15.8451,15.8546,15.7976,15.7976,419200.0
2015-05-12 12:10:00,16.63,16.66,16.62,16.66,515200.0,15.7881,15.8166,15.7786,15.8166,515200.0
2015-05-12 12:20:00,16.66,16.66,16.64,16.66,125600.0,15.8166,15.8166,15.7976,15.8166,125600.0
2015-05-12 12:30:00,16.66,16.71,16.65,16.7,224800.0,15.8166,15.8641,15.8071,15.8546,224800.0
2015-05-12 12:40:00,16.7,16.71,16.7,16.7,432000.0,15.8546,15.8641,15.8546,15.8546,432000.0
2015-05-12 12:50:00,16.7,16.73,16.7,16.71,376000.0,15.8546,15.8831,15.8546,15.8641,376000.0
2015-05-12 13:00:00,16.71,16.73,16.69,16.73,265600.0,15.8641,15.8831,15.8451,15.8831,265600.0
2015-05-12 13:10:00,16.73,16.76,16.72,16.74,773600.0,15.8831,15.9116,15.8736,15.8926,773600.0
2015-05-12 13:20:00,16.74,16.75,16.73,16.73,154400.0,15.8926,15.9021,15.8831,15.8831,154400.0
2015-05-12 13:30:00,16.73,16.74,16.69,16.71,284800.0,15.8831,15.8926,15.8451,15.8641,284800.0
2015-05-12 13:40:00,16.71,16.71,16.69,16.7,234400.0,15.8641,15.8641,15.8451,15.8546,234400.0
2015-05-12 13:50:00,16.69,16.71,16.67,16.7,354400.0,15.8451,15.8641,15.8261,15.8546,354400.0
2015-05-12 14:00:00,16.7,16.73,16.7,16.72,189600.0,15.8546,15.8831,15.8546,15.8736,189600.0
2015-05-12 14:10:00,16.72,16.72,16.67,16.69,745600.0,15.8736,15.8736,15.8261,15.8451,745600.0
2015-05-12 14:20:00,16.69,16.75,16.69,16.75,334400.0,15.8451,15.9021,15.8451,15.9021,334400.0
2015-05-12 14:30:00,16.75,16.79,16.75,16.78,557600.0,15.9021,15.94,15.9021,15.9305,557600.0
2015-05-12 14:40:00,16.78,16.78,16.74,16.76,543200.0,15.9305,15.9305,15.8926,15.9116,543200.0
2015-05-12 14:50:00,16.76,16.77,16.7,16.72,678400.0,15.9116,15.921,15.8546,15.8736,678400.0
2015-05-12 15:00:00,16.72,16.74,16.7,16.72,299200.0,15.8736,15.8926,15.8546,15.8736,299200.0
2015-05-12 15:10:00,16.72,16.74,16.7,16.72,301600.0,15.8736,15.8926,15.8546,15.8736,301600.0
2015-05-12 15:20:00,16.72,16.75,16.71,16.72,462400.0,15.8736,15.9021,15.8641,15.8736,462400.0
2015-05-12 15:30:00,16.72,16.75,16.7,16.72,216800.0,15.8736,15.9021,15.8546,15.8736,216800.0
2015-05-12 15:40:00,16.72,16.72,16.68,16.72,585600.0,15.8736,15.8736,15.8356,15.8736,585600.0
2015-05-12 15:50:00,16.72,16.72,16.68,16.68,564000.0,15.8736,15.8736,15.8356,15.8356,564000.0
2015-05-13 09:30:00,16.76,16.88,16.73,16.85,2236800.0,15.9116,16.0255,15.8831,15.997,2236800.0
2015-05-13 09:40:00,16.85,16.88,16.84,16.86,1149600.0,15.997,16.0255,15.9875,16.0065,1149600.0
2015-05-13 09:50:00,16.86,16.87,16.81,16.81,884000.0,16.0065,16.016,15.959,15.959,884000.0
2015-05-13 10:00:00,16.81,16.83,16.79,16.82,1034400.0,15.959,15.978,15.94,15.9685,1034400.0
2015-05-13 10:10:00,16.82,16.84,16.79,16.79,668000.0,15.9685,15.9875,15.94,15.94,668000.0
2015-05-13 10:20:00,16.79,16.83,16.78,16.8,732000.0,15.94,15.978,15.9305,15.9495,732000.0
2015-05-13 10:30:00,16.8,16.81,16.74,16.75,1108000.0,15.9495,15.959,15.8926,15.9021,1108000.0
2015-05-13 10:40:00,16.74,16.76,16.7,16.72,806400.0,15.8926,15.9116,15.8546,15.8736,806400.0
2015-05-13 10:50:00,16.72,16.75,16.69,16.69,539200.0,15.8736,15.9021,15.8451,15.8451,539200.0
2015-05-13 11:00:00,16.7,16.7,16.66,16.7,1479200.0,15.8546,15.8546,15.8166,15.8546,1479200.0
2015-05-13 11:10:00,16.7,16.73,16.69,16.72,1052800.0,15.8546,15.8831,15.8451,15.8736,1052800.0
2015-05-13 11:20:00,16.72,16.72,16.68,16.7,300000.0,15.8736,15.8736,15.8356,15.8546,300000.0
2015-05-13 11:30:00,16.7,16.73,16.67,16.72,840000.0,15.8546,15.8831,15.8261,15.8736,840000.0
2015-05-13 11:40:00,16.72,16.75,16.72,16.74,322400.0,15.8736,15.9021,15.8736,15.8926,322400.0
2015-05-13 11:50:00,16.74,16.74,16.72,16.72,289600.0,15.8926,15.8926,15.8736,15.8736,289600.0
2015-05-13 12:00:00,16.72,16.75,16.72,16.73,232000.0,15.8736,15.9021,15.8736,15.8831,232000.0
2015-05-13 12:10:00,16.73,16.73,16.72,16.73,115200.0,15.8831,15.8831,15.8736,15.8831,115200.0
2015-05-13 12:20:00,16.73,16.74,16.68,16.69,519200.0,15.8831,15.8926,15.8356,15.8451,519200.0
2015-05-13 12:30:00,16.68,16.73,16.67,16.72,344800.0,15.8356,15.8831,15.8261,15.8736,344800.0
2015-05-13 12:40:00,16.72,16.73,16.71,16.73,177600.0,15.8736,15.8831,15.8641,15.8831,177600.0
2015-05-13 12:50:00,16.73,16.73,16.7,16.72,118400.0,15.8831,15.8831,15.8546,15.8736,118400.0
2015-05-13 13:00:00,16.71,16.78,16.71,16.77,663200.0,15.8641,15.9305,15.8641,15.921,663200.0
2015-05-13 13:10:00,16.77,16.77,16.75,16.75,323200.0,15.921,15.921,15.9021,15.9021,323200.0
2015-05-13 13:20:00,16.75,16.76,16.72,16.76,471200.0,15.9021,15.9116,15.8736,15.9116,471200.0
2015-05-13 13:30:00,16.76,16.77,16.75,16.75,97600.0,15.9116,15.921,15.9021,15.9021,97600.0
2015-05-13 13:40:00,16.75,16.77,16.74,16.74,140800.0,15.9021,15.921,15.8926,15.8926,140800.0
2015-05-13 13:50:00,16.74,16.75,16.72,16.74,215200.0,15.8926,15.9021,15.8736,15.8926,215200.0
2015-05-13 14:00:00,16.74,16.75,16.7,16.71,268800.0,15.8926,15.9021,15.8546,15.8641,268800.0
2015-05-13 14:10:00,16.71,16.71,16.67,16.69,307200.0,15.8641,15.8641,15.8261,15.8451,307200.0
2015-05-13 14:20:00,16.69,16.7,16.66,16.68,502400.0,15.8451,15.8546,15.8166,15.8356,502400.0
2015-05-13 14:30:00,16.68,16.7,16.67,16.69,353600.0,15.8356,15.8546,15.8261,15.8451,353600.0
2015-05-13 14:40:00,16.69,16.72,16.68,16.7,414400.0,15.8451,15.8736,15.8356,15.8546,414400.0
2015-05-13 14:50:00,16.7,16.7,16.67,16.68,244000.0,15.8546,15.8546,15.8261,15.8356,244000.0
2015-05-13 15:00:00,16.68,16.72,16.68,16.71,384000.0,15.8356,15.8736,15.8356,15.8641,384000.0
2015-05-13 15:10:00,16.71,16.71,16.68,16.68,237600.0,15.8641,15.8641,15.8356,15.8356,237600.0
2015-05-13 15:20:00,16.68,16.7,16.66,16.67,471200.0,15.8356,15.8546,15.8166,15.8261,471200.0
2015-05-13 15:30:00,16.67,16.67,16.64,16.65,570400.0,15.8261,15.8261,15.7976,15.8071,570400.0
2015-05-13 15:40:00,16.65,16.69,16.65,16.68,663200.0,15.8071,15.8451,15.8071,15.8356,663200.0
2015-05-13 15:50:00,16.68,16.7,16.67,16.69,640000.0,15.8356,15.8546,15.8261,15.8451,640000.0
2015-05-14 09:30:00,16.88,16.92,16.87,16.87,1772800.0,16.0255,16.0635,16.016,16.016,1772800.0
2015-05-14 09:40:00,16.87,16.88,16.83,16.83,1482400.0,16.016,16.0255,15.978,15.978,1482400.0
2015-05-14 09:50:00,16.84,16.88,16.84,16.86,873600.0,15.9875,16.0255,15.9875,16.0065,873600.0
2015-05-14 10:00:00,16.86,16.91,16.83,16.91,756800.0,16.0065,16.054,15.978,16.054,756800.0
2015-05-14 10:10:00,16.91,16.94,16.91,16.93,1399200.0,16.054,16.0824,16.054,16.0729,1399200.0
2015-05-14 10:20:00,16.93,16.94,16.92,16.92,402400.0,16.0729,16.0824,16.0635,16.0635,402400.0
2015-05-14 10:30:00,16.92,16.93,16.91,16.92,467200.0,16.0635,16.0729,16.054,16.0635,467200.0
2015-05-14 10:40:00,16.92,16.93,16.91,16.92,145600.0,16.0635,16.0729,16.054,16.0635,145600.0
2015-05-14 10:50:00,16.92,16.93,16.92,16.93,565600.0,16.0635,16.0729,16.0635,16.0729,565600.0
2015-05-14 11:00:00,16.92,16.94,16.92,16.92,469600.0,16.0635,16.0824,16.0635,16.0635,469600.0
2015-05-14 11:10:00,16.92,16.92,16.89,16.9,547200.0,16.0635,16.0635,16.035,16.0445,547200.0
2015-05-14 11:20:00,16.9,16.92,16.9,16.91,275200.0,16.0445,16.0635,16.0445,16.054,275200.0
2015-05-14 11:30:00,16.92,16.92,16.9,16.91,504800.0,16.0635,16.0635,16.0445,16.054,504800.0
2015-05-14 11:40:00,16.91,16.93,16.9,16.92,240000.0,16.054,16.0729,16.0445,16.0635,240000.0
2015-05-14 11:50:00,16.93,16.94,16.92,16.93,428800.0,16.0729,16.0824,16.0635,16.0729,428800.0
2015-05-14 12:00:00,16.93,16.94,16.92,16.92,308800.0,16.0729,16.0824,16.0635,16.0635,308800.0
2015-05-14 12:10:00,16.93,16.95,16.92,16.95,1065600.0,16.0729,16.0919,16.0635,16.0919,1065600.0
2015-05-14 12:20:00,16.95,16.97,16.95,16.96,770400.0,16.0919,16.1109,16.0919,16.1014,770400.0
2015-05-14 12:30:00,16.97,16.98,16.96,16.96,271200.0,16.1109,16.1204,16.1014,16.1014,271200.0
2015-05-14 12:40:00,16.96,16.96,16.95,16.96,236000.0,16.1014,16.1014,16.0919,16.1014,236000.0
2015-05-14 12:50:00,16.97,16.99,16.96,16.99,719200.0,16.1109,16.1299,16.1014,16.1299,719200.0
2015-05-14 13:00:00,16.99,17.0,16.98,16.99,599200.0,16.1299,16.1394,16.1204,16.1299,599200.0
2015-05-14 13:10:00,16.99,17.0,16.98,16.98,212800.0,16.1299,16.1394,16.1204,16.1204,212800.0
2015-05-14 13:20:00,16.99,17.02,16.99,17.02,417600.0,16.1299,16.1584,16.1299,16.1584,417600.0
2015-05-14 13:30:00,17.02,17.03,17.02,17.02,604000.0,16.1584,16.1679,16.1584,16.1584,604000.0
2015-05-14 13:40:00,17.02,17.03,17.01,17.01,235200.0,16.1584,16.1679,16.1489,16.1489,235200.0
2015-05-14 13:50:00,17.01,17.02,17.01,17.01,169600.0,16.1489,16.1584,16.1489,16.1489,169600.0
2015-05-14 14:00:00,17.01,17.02,17.0,17.01,232000.0,16.1489,16.1584,16.1394,16.1489,232000.0
2015-05-14 14:10:00,17.01,17.03,17.01,17.03,316000.0,16.1489,16.1679,16.1489,16.1679,316000.0
2015-05-14 14:20:00,17.03,17.03,17.02,17.02,214400.0,16.1679,16.1679,16.1584,16.1584,214400.0
2015-05-14 14:30:00,17.02,17.03,17.01,17.01,1059200.0,16.1584,16.1679,16.1489,16.1489,1059200.0
2015-05-14 14:40:00,17.01,17.02,17.0,17.0,218400.0,16.1489,16.1584,16.1394,16.1394,218400.0
2015-05-14 14:50:00,17.0,17.03,17.0,17.03,407200.0,16.1394,16.1679,16.1394,16.1679,407200.0
2015-05-14 15:00:00,17.03,17.03,17.02,17.03,222400.0,16.1679,16.1679,16.1584,16.1679,222400.0
2015-05-14 15:10:00,17.03,17.05,17.03,17.03,671200.0,16.1679,16.1869,16.1679,16.1679,671200.0
2015-05-14 15:20:00,17.03,17.04,17.03,17.03,208000.0,16.1679,16.1774,16.1679,16.1679,208000.0
2015-05-14 15:30:00,17.03,17.03,17.02,17.02,651200.0,16.1679,16.1679,16.1584,16.1584,651200.0
2015-05-14 15:40:00,17.02,17.02,17.01,17.02,488000.0,16.1584,16.1584,16.1489,16.1584,488000.0
2015-05-14 15:50:00,17.02,17.05,17.02,17.04,1011200.0,16.1584,16.1869,16.1584,16.1774,1011200.0
2015-05-15 09:30:00,17.07,17.1,17.03,17.05,1374400.0,16.2059,16.2343,16.1679,16.1869,1374400.0
2015-05-15 09:40:00,17.05,17.07,17.02,17.07,1105600.0,16.1869,16.2059,16.1584,16.2059,1105600.0
2015-05-15 09:50:00,17.07,17.07,17.03,17.04,482400.0,16.2059,16.2059,16.1679,16.1774,482400.0
2015-05-15 10:00:00,17.04,17.04,16.98,17.01,1532000.0,16.1774,16.1774,16.1204,16.1489,1532000.0
2015-05-15 10:10:00,17.01,17.03,16.99,17.0,426400.0,16.1489,16.1679,16.1299,16.1394,426400.0
2015-05-15 10:20:00,17.0,17.03,16.99,17.02,283200.0,16.1394,16.1679,16.1299,16.1584,283200.0
2015-05-15 10:30:00,17.02,17.03,16.99,17.03,401600.0,16.1584,16.1679,16.1299,16.1679,401600.0
2015-05-15 10:40:00,17.03,17.06,17.02,17.05,351200.0,16.1679,16.1964,16.1584,16.1869,351200.0
2015-05-15 10:50:00,17.05,17.06,17.04,17.05,358400.0,16.1869,16.1964,16.1774,16.1869,358400.0
2015-05-15 11:00:00,17.05,17.07,17.04,17.06,406400.0,16.1869,16.2059,16.1774,16.1964,406400.0
2015-05-15 11:10:00,17.06,17.06,17.0,17.0,382400.0,16.1964,16.1964,16.1394,16.1394,382400.0
2015-05-15 11:20:00,17.0,17.03,17.0,17.01,269600.0,16.1394,16.1679,16.1394,16.1489,269600.0
2015-05-15 11:30:00,17.01,17.03,17.0,17.0,196800.0,16.1489,16.1679,16.1394,16.1394,196800.0
2015-05-15 11:40:00,17.0,17.02,17.0,17.0,325600.0,16.1394,16.1584,16.1394,16.1394,325600.0
2015-05-15 11:50:00,17.0,17.01,16.99,17.01,461600.0,16.1394,16.1489,16.1299,16.1489,461600.0
2015-05-15 12:00:00,17.01,17.02,16.99,16.99,300000.0,16.1489,16.1584,16.1299,16.1299,300000.0
2015-05-15 12:10:00,16.99,17.01,16.99,17.0,160800.0,16.1299,16.1489,16.1299,16.1394,160800.0
2015-05-15 12:20:00,17.0,17.02,17.0,17.01,303200.0,16.1394,16.1584,16.1394,16.1489,303200.0
2015-05-15 12:30:00,17.0,17.02,17.0,17.01,215200.0,16.1394,16.1584,16.1394,16.1489,215200.0
2015-05-15 12:40:00,17.01,17.03,17.01,17.03,245600.0,16.1489,16.1679,16.1489,16.1679,245600.0
2015-05-15 12:50:00,17.03,17.03,17.02,17.03,89600.0,16.1679,16.1679,16.1584,16.1679,89600.0
2015-05-15 13:00:00,17.03,17.04,17.02,17.02,144000.0,16.1679,16.1774,16.1584,16.1584,144000.0
2015-05-15 13:10:00,17.03,17.03,17.01,17.01,187200.0,16.1679,16.1679,16.1489,16.1489,187200.0
2015-05-15 13:20:00,17.01,17.02,17.01,17.01,161600.0,16.1489,16.1584,16.1489,16.1489,161600.0
2015-05-15 13:30:00,17.01,17.02,17.01,17.01,149600.0,16.1489,16.1584,16.1489,16.1489,149600.0
2015-05-15 13:40:00,17.01,17.02,17.01,17.01,106400.0,16.1489,16.1584,16.1489,16.1489,106400.0
2015-05-15 13:50:00,17.01,17.03,17.01,17.02,136000.0,16.1489,16.1679,16.1489,16.1584,136000.0
2015-05-15 14:00:00,17.02,17.02,17.0,17.0,153600.0,16.1584,16.1584,16.1394,16.1394,153600.0
2015-05-15 14:10:00,17.01,17.02,17.01,17.02,135200.0,16.1489,16.1584,16.1489,16.1584,135200.0
2015-05-15 14:20:00,17.02,17.03,17.01,17.03,172800.0,16.1584,16.1679,16.1489,16.1679,172800.0
2015-05-15 14:30:00,17.03,17.05,17.02,17.04,318400.0,16.1679,16.1869,16.1584,16.1774,318400.0
2015-05-15 14:40:00,17.04,17.06,17.04,17.04,130400.0,16.1774,16.1964,16.1774,16.1774,130400.0
2015-05-15 14:50:00,17.05,17.06,17.04,17.05,209600.0,16.1869,16.1964,16.1774,16.1869,209600.0
2015-05-15 15:00:00,17.05,17.07,17.05,17.06,268000.0,16.1869,16.2059,16.1869,16.1964,268000.0
2015-05-15 15:10:00,17.06,17.06,17.04,17.05,197600.0,16.1964,16.1964,16.1774,16.1869,197600.0
2015-05-15 15:20:00,17.05,17.05,17.04,17.04,264800.0,16.1869,16.1869,16.1774,16.1774,264800.0
2015-05-15 15:30:00,17.04,17.05,17.04,17.05,213600.0,16.1774,16.1869,16.1774,16.1869,213600.0
2015-05-15 15:40:00,17.05,17.06,17.05,17.05,532000.0,16.1869,16.1964,16.1869,16.1869,532000.0
2015-05-15 15:50:00,17.06,17.08,17.05,17.07,932000.0,16.1964,16.2154,16.1869,16.2059,932000.0
2015-05-18 09:30:00,17.04,17.08,17.03,17.06,1120800.0,16.1774,16.2154,16.1679,16.1964,1120800.0
2015-05-18 09:40:00,17.07,17.08,17.05,17.07,284800.0,16.2059,16.2154,16.1869,16.2059,284800.0
2015-05-18 09:50:00,17.07,17.09,17.07,17.08,426400.0,16.2059,16.2248,16.2059,16.2154,426400.0
2015-05-18 10:00:00,17.09,17.1,17.05,17.06,492000.0,16.2248,16.2343,16.1869,16.1964,492000.0
2015-05-18 10:10:00,17.06,17.06,17.04,17.05,496000.0,16.1964,16.1964,16.1774,16.1869,496000.0
2015-05-18 10:20:00,17.05,17.07,17.04,17.06,179200.0,16.1869,16.2059,16.1774,16.1964,179200.0
2015-05-18 10:30:00,17.07,17.09,17.07,17.08,308800.0,16.2059,16.2248,16.2059,16.2154,308800.0
2015-05-18 10:40:00,17.08,17.09,17.06,17.07,563200.0,16.2154,16.2248,16.1964,16.2059,563200.0
2015-05-18 10:50:00,17.07,17.07,17.05,17.07,327200.0,16.2059,16.2059,16.1869,16.2059,327200.0
2015-05-18 11:00:00,17.07,17.09,17.07,17.09,532800.0,16.2059,16.2248,16.2059,16.2248,532800.0
2015-05-18 11:10:00,17.09,17.12,17.08,17.11,653600.0,16.2248,16.2533,16.2154,16.2438,653600.0
2015-05-18 11:20:00,17.11,17.13,17.11,17.13,261600.0,16.2438,16.2628,16.2438,16.2628,261600.0
2015-05-18 11:30:00,17.13,17.16,17.12,17.16,572000.0,16.2628,16.2913,16.2533,16.2913,572000.0
2015-05-18 11:40:00,17.16,17.16,17.14,17.14,272000.0,16.2913,16.2913,16.2723,16.2723,272000.0
2015-05-18 11:50:00,17.14,17.14,17.13,17.14,190400.0,16.2723,16.2723,16.2628,16.2723,190400.0
2015-05-18 12:00:00,17.15,17.15,17.14,17.15,505600.0,16.2818,16.2818,16.2723,16.2818,505600.0
2015-05-18 12:10:00,17.15,17.16,17.13,17.14,392800.0,16.2818,16.2913,16.2628,16.2723,392800.0
2015-05-18 12:20:00,17.15,17.15,17.14,17.14,169600.0,16.2818,16.2818,16.2723,16.2723,169600.0
2015-05-18 12:30:00,17.15,17.15,17.13,17.15,159200.0,16.2818,16.2818,16.2628,16.2818,159200.0
2015-05-18 12:40:00,17.14,17.15,17.14,17.15,144800.0,16.2723,16.2818,16.2723,16.2818,144800.0
2015-05-18 12:50:00,17.15,17.15,17.14,17.14,93600.0,16.2818,16.2818,16.2723,16.2723,93600.0
2015-05-18 13:00:00,17.15,17.16,17.15,17.16,146400.0,16.2818,16.2913,16.2818,16.2913,146400.0
2015-05-18 13:10:00,17.16,17.16,17.15,17.16,195200.0,16.2913,16.2913,16.2818,16.2913,195200.0
2015-05-18 13:20:00,17.16,17.16,17.15,17.16,396000.0,16.2913,16.2913,16.2818,16.2913,396000.0
2015-05-18 13:30:00,17.16,17.17,17.16,17.17,445600.0,16.2913,16.3008,16.2913,16.3008,445600.0
2015-05-18 13:40:00,17.17,17.18,17.16,17.18,145600.0,16.3008,16.3103,16.2913,16.3103,145600.0
2015-05-18 13:50:00,17.18,17.19,17.18,17.18,289600.0,16.3103,16.3198,16.3103,16.3103,289600.0
2015-05-18 14:00:00,17.18,17.21,17.18,17.18,224800.0,16.3103,16.3388,16.3103,16.3103,224800.0
2015-05-18 14:10:00,17.18,17.19,17.18,17.18,152800.0,16.3103,16.3198,16.3103,16.3103,152800.0
2015-05-18 14:20:00,17.18,17.19,17.17,17.18,168000.0,16.3103,16.3198,16.3008,16.3103,168000.0
2015-05-18 14:30:00,17.18,17.19,17.18,17.19,276800.0,16.3103,16.3198,16.3103,16.3198,276800.0
2015-05-18 14:40:00,17.19,17.2,17.19,17.19,188000.0,16.3198,16.3293,16.3198,16.3198,188000.0
2015-05-18 14:50:00,17.19,17.2,17.19,17.2,176800.0,16.3198,16.3293,16.3198,16.3293,176800.0
2015-05-18 15:00:00,17.2,17.21,17.2,17.21,136800.0,16.3293,16.3388,16.3293,16.3388,136800.0
2015-05-18 15:10:00,17.21,17.22,17.2,17.22,305600.0,16.3388,16.3483,16.3293,16.3483,305600.0
2015-05-18 15:20:00,17.22,17.23,17.2,17.2,338400.0,16.3483,16.3578,16.3293,16.3293,338400.0
2015-05-18 15:30:00,17.2,17.21,17.2,17.2,364000.0,16.3293,16.3388,16.3293,16.3293,364000.0
2015-05-18 15:40:00,17.2,17.21,17.19,17.19,344000.0,16.3293,16.3388,16.3198,16.3198,344000.0
2015-05-18 15:50:00,17.19,17.2,17.17,17.18,880800.0,16.3198,16.3293,16.3008,16.3103,880800.0
2015-05-19 09:30:00,17.2,17.21,17.14,17.16,1882400.0,16.3293,16.3388,16.2723,16.2913,1882400.0
2015-05-19 09:40:00,17.15,17.19,17.13,17.17,1202400.0,16.2818,16.3198,16.2628,16.3008,1202400.0
2015-05-19 09:50:00,17.16,17.19,17.16,17.18,631200.0,16.2913,16.3198,16.2913,16.3103,631200.0
2015-05-19 10:00:00,17.18,17.19,17.14,17.16,551200.0,16.3103,16.3198,16.2723,16.2913,551200.0
2015-05-19 10:10:00,17.16,17.18,17.14,17.18,719200.0,16.2913,16.3103,16.2723,16.3103,719200.0
2015-05-19 10:20:00,17.18,17.19,17.15,17.19,411200.0,16.3103,16.3198,16.2818,16.3198,411200.0
2015-05-19 10:30:00,17.19,17.21,17.19,17.21,278400.0,16.3198,16.3388,16.3198,16.3388,278400.0
2015-05-19 10:40:00,17.21,17.21,17.19,17.19,265600.0,16.3388,16.3388,16.3198,16.3198,265600.0
2015-05-19 10:50:00,17.2,17.2,17.17,17.17,113600.0,16.3293,16.3293,16.3008,16.3008,113600.0
2015-05-19 11:00:00,17.17,17.18,17.15,17.16,266400.0,16.3008,16.3103,16.2818,16.2913,266400.0
2015-05-19 11:10:00,17.15,17.19,17.15,17.19,283200.0,16.2818,16.3198,16.2818,16.3198,283200.0
2015-05-19 11:20:00,17.19,17.21,17.19,17.2,301600.0,16.3198,16.3388,16.3198,16.3293,301600.0
2015-05-19 11:30:00,17.2,17.22,17.19,17.2,249600.0,16.3293,16.3483,16.3198,16.3293,249600.0
2015-05-19 11:40:00,17.2,17.2,17.18,17.18,70400.0,16.3293,16.3293,16.3103,16.3103,70400.0
2015-05-19 11:50:00,17.19,17.19,17.18,17.19,37600.0,16.3198,16.3198,16.3103,16.3198,37600.0
2015-05-19 12:00:00,17.19,17.2,17.19,17.19,132000.0,16.3198,16.3293,16.3198,16.3198,132000.0
2015-05-19 12:10:00,17.19,17.2,17.18,17.19,56000.0,16.3198,16.3293,16.3103,16.3198,56000.0
2015-05-19 12:20:00,17.18,17.18,17.18,17.18,19200.0,16.3103,16.3103,16.3103,16.3103,19200.0
2015-05-19 12:30:00,17.18,17.19,17.18,17.19,197600.0,16.3103,16.3198,16.3103,16.3198,197600.0
2015-05-19 12:40:00,17.19,17.21,17.19,17.21,77600.0,16.3198,16.3388,16.3198,16.3388,77600.0
2015-05-19 12:50:00,17.2,17.21,17.19,17.2,56800.0,16.3293,16.3388,16.3198,16.3293,56800.0
2015-05-19 13:00:00,17.19,17.2,17.18,17.2,108800.0,16.3198,16.3293,16.3103,16.3293,108800.0
2015-05-19 13:10:00,17.19,17.2,17.19,17.2,40800.0,16.3198,16.3293,16.3198,16.3293,40800.0
2015-05-19 13:20:00,17.2,17.21,17.2,17.21,26400.0,16.3293,16.3388,16.3293,16.3388,26400.0
2015-05-19 13:30:00,17.21,17.24,17.21,17.24,192800.0,16.3388,16.3673,16.3388,16.3673,192800.0
2015-05-19 13:40:00,17.24,17.25,17.23,17.24,316000.0,16.3673,16.3767,16.3578,16.3673,316000.0
2015-05-19 13:50:00,17.25,17.25,17.23,17.23,264800.0,16.3767,16.3767,16.3578,16.3578,264800.0
2015-05-19 14:00:00,17.23,17.24,17.22,17.22,321600.0,16.3578,16.3673,16.3483,16.3483,321600.0
2015-05-19 14:10:00,17.23,17.23,17.22,17.23,157600.0,16.3578,16.3578,16.3483,16.3578,157600.0
2015-05-19 14:20:00,17.23,17.23,17.22,17.22,130400.0,16.3578,16.3578,16.3483,16.3483,130400.0
2015-05-19 14:30:00,17.22,17.22,17.16,17.17,493600.0,16.3483,16.3483,16.2913,16.3008,493600.0
2015-05-19 14:40:00,17.16,17.18,17.16,17.18,123200.0,16.2913,16.3103,16.2913,16.3103,123200.0
2015-05-19 14:50:00,17.18,17.19,17.17,17.19,100800.0,16.3103,16.3198,16.3008,16.3198,100800.0
2015-05-19 15:00:00,17.18,17.19,17.14,17.14,156000.0,16.3103,16.3198,16.2723,16.2723,156000.0
2015-05-19 15:10:00,17.14,17.14,17.11,17.13,424800.0,16.2723,16.2723,16.2438,16.2628,424800.0
2015-05-19 15:20:00,17.13,17.14,17.11,17.13,80800.0,16.2628,16.2723,16.2438,16.2628,80800.0
2015-05-19 15:30:00,17.13,17.16,17.13,17.15,424000.0,16.2628,16.2913,16.2628,16.2818,424000.0
2015-05-19 15:40:00,17.15,17.16,17.13,17.15,358400.0,16.2818,16.2913,16.2628,16.2818,358400.0
2015-05-19 15:50:00,17.16,17.18,17.14,17.16,468800.0,16.2913,16.3103,16.2723,16.2913,468800.0
2015-05-20 09:30:00,17.18,17.18,17.09,17.11,646400.0,16.3103,16.3103,16.2248,16.2438,646400.0
2015-05-20 09:40:00,17.11,17.11,17.08,17.1,784800.0,16.2438,16.2438,16.2154,16.2343,784800.0
2015-05-20 09:50:00,17.1,17.12,17.09,17.1,491200.0,16.2343,16.2533,16.2248,16.2343,491200.0
2015-05-20 10:00:00,17.1,17.15,17.08,17.14,499200.0,16.2343,16.2818,16.2154,16.2723,499200.0
2015-05-20 10:10:00,17.15,17.17,17.14,17.16,434800.0,16.2818,16.3008,16.2723,16.2913,434800.0
2015-05-20 10:20:00,17.16,17.17,17.14,17.15,304400.0,16.2913,16.3008,16.2723,16.2818,304400.0
2015-05-20 10:30:00,17.15,17.19,17.14,17.18,316800.0,16.2818,16.3198,16.2723,16.3103,316800.0
2015-05-20 10:40:00,17.18,17.18,17.17,17.17,122000.0,16.3103,16.3103,16.3008,16.3008,122000.0
2015-05-20 10:50:00,17.17,17.18,17.16,17.16,177200.0,16.3008,16.3103,16.2913,16.2913,177200.0
2015-05-20 11:00:00,17.17,17.17,17.14,17.16,197200.0,16.3008,16.3008,16.2723,16.2913,197200.0
2015-05-20 11:10:00,17.17,17.18,17.16,17.17,175600.0,16.3008,16.3103,16.2913,16.3008,175600.0
2015-05-20 11:20:00,17.17,17.18,17.14,17.15,290000.0,16.3008,16.3103,16.2723,16.2818,290000.0
2015-05-20 11:30:00,17.15,17.16,17.13,17.13,204800.0,16.2818,16.2913,16.2628,16.2628,204800.0
2015-05-20 11:40:00,17.13,17.14,17.12,17.12,118000.0,16.2628,16.2723,16.2533,16.2533,118000.0
2015-05-20 11:50:00,17.11,17.14,17.11,17.13,196400.0,16.2438,16.2723,16.2438,16.2628,196400.0
2015-05-20 12:00:00,17.13,17.15,17.12,17.15,160400.0,16.2628,16.2818,16.2533,16.2818,160400.0
2015-05-20 12:10:00,17.15,17.16,17.14,17.15,143200.0,16.2818,16.2913,16.2723,16.2818,143200.0
2015-05-20 12:20:00,17.15,17.18,17.15,17.15,129200.0,16.2818,16.3103,16.2818,16.2818,129200.0
2015-05-20 12:30:00,17.16,17.16,17.15,17.15,119600.0,16.2913,16.2913,16.2818,16.2818,119600.0
2015-05-20 12:40:00,17.15,17.16,17.13,17.14,204800.0,16.2818,16.2913,16.2628,16.2723,204800.0
2015-05-20 12:50:00,17.14,17.16,17.14,17.15,127200.0,16.2723,16.2913,16.2723,16.2818,127200.0
2015-05-20 13:00:00,17.15,17.15,17.13,17.13,167600.0,16.2818,16.2818,16.2628,16.2628,167600.0
2015-05-20 13:10:00,17.13,17.14,17.13,17.14,68400.0,16.2628,16.2723,16.2628,16.2723,68400.0
2015-05-20 13:20:00,17.14,17.15,17.13,17.14,56800.0,16.2723,16.2818,16.2628,16.2723,56800.0
2015-05-20 13:30:00,17.15,17.15,17.13,17.13,118800.0,16.2818,16.2818,16.2628,16.2628,118800.0
2015-05-20 13:40:00,17.13,17.14,17.11,17.13,60800.0,16.2628,16.2723,16.2438,16.2628,60800.0
2015-05-20 13:50:00,17.13,17.14,17.12,17.14,92400.0,16.2628,16.2723,16.2533,16.2723,92400.0
2015-05-20 14:00:00,17.15,17.22,17.14,17.15,788800.0,16.2818,16.3483,16.2723,16.2818,788800.0
2015-05-20 14:10:00,17.16,17.22,17.15,17.21,366800.0,16.2913,16.3483,16.2818,16.3388,366800.0
2015-05-20 14:20:00,17.22,17.28,17.21,17.28,566400.0,16.3483,16.4052,16.3388,16.4052,566400.0
2015-05-20 14:30:00,17.28,17.28,17.24,17.25,419600.0,16.4052,16.4052,16.3673,16.3767,419600.0
2015-05-20 14:40:00,17.24,17.26,17.21,17.22,349200.0,16.3673,16.3862,16.3388,16.3483,349200.0
2015-05-20 14:50:00,17.22,17.24,17.21,17.23,228000.0,16.3483,16.3673,16.3388,16.3578,228000.0
2015-05-20 15:00:00,17.23,17.24,17.21,17.23,155600.0,16.3578,16.3673,16.3388,16.3578,155600.0
2015-05-20 15:10:00,17.23,17.23,17.14,17.15,379200.0,16.3578,16.3578,16.2723,16.2818,379200.0
2015-05-20 15:20:00,17.15,17.17,17.11,17.17,243600.0,16.2818,16.3008,16.2438,16.3008,243600.0
2015-05-20 15:30:00,17.16,17.17,17.14,17.14,238400.0,16.2913,16.3008,16.2723,16.2723,238400.0
2015-05-20 15:40:00,17.14,17.18,17.14,17.18,152000.0,16.2723,16.3103,16.2723,16.3103,152000.0
2015-05-20 15:50:00,17.18,17.18,17.13,17.13,473600.0,16.3103,16.3103,16.2628,16.2628,473600.0
2015-05-21 09:30:00,17.11,17.14,17.08,17.13,832000.0,16.2438,16.2723,16.2154,16.2628,832000.0
2015-05-21 09:40:00,17.13,17.15,17.11,17.11,360800.0,16.2628,16.2818,16.2438,16.2438,360800.0
2015-05-21 09:50:00,17.12,17.15,17.11,17.13,651600.0,16.2533,16.2818,16.2438,16.2628,651600.0
2015-05-21 10:00:00,17.12,17.2,17.12,17.18,382800.0,16.2533,16.3293,16.2533,16.3103,382800.0
2015-05-21 10:10:00,17.19,17.2,17.18,17.18,186800.0,16.3198,16.3293,16.3103,16.3103,186800.0
2015-05-21 10:20:00,17.18,17.21,17.18,17.19,307200.0,16.3103,16.3388,16.3103,16.3198,307200.0
2015-05-21 10:30:00,17.19,17.2,17.18,17.19,181600.0,16.3198,16.3293,16.3103,16.3198,181600.0
2015-05-21 10:40:00,17.19,17.2,17.18,17.2,180800.0,16.3198,16.3293,16.3103,16.3293,180800.0
2015-05-21 10:50:00,17.2,17.22,17.18,17.19,314000.0,16.3293,16.3483,16.3103,16.3198,314000.0
2015-05-21 11:00:00,17.2,17.23,17.2,17.22,171600.0,16.3293,16.3578,16.3293,16.3483,171600.0
2015-05-21 11:10:00,17.22,17.23,17.21,17.22,209200.0,16.3483,16.3578,16.3388,16.3483,209200.0
2015-05-21 11:20:00,17.21,17.25,17.21,17.25,400400.0,16.3388,16.3767,16.3388,16.3767,400400.0
2015-05-21 11:30:00,17.25,17.26,17.23,17.24,324000.0,16.3767,16.3862,16.3578,16.3673,324000.0
2015-05-21 11:40:00,17.23,17.23,17.21,17.22,381600.0,16.3578,16.3578,16.3388,16.3483,381600.0
2015-05-21 11:50:00,17.22,17.24,17.21,17.24,174800.0,16.3483,16.3673,16.3388,16.3673,174800.0
2015-05-21 12:00:00,17.24,17.24,17.23,17.23,168400.0,16.3673,16.3673,16.3578,16.3578,168400.0
2015-05-21 12:10:00,17.23,17.24,17.22,17.23,124000.0,16.3578,16.3673,16.3483,16.3578,124000.0
2015-05-21 12:20:00,17.24,17.25,17.24,17.25,138400.0,16.3673,16.3767,16.3673,16.3767,138400.0
2015-05-21 12:30:00,17.25,17.26,17.24,17.24,239200.0,16.3767,16.3862,16.3673,16.3673,239200.0
2015-05-21 12:40:00,17.24,17.25,17.23,17.23,105200.0,16.3673,16.3767,16.3578,16.3578,105200.0
2015-05-21 12:50:00,17.23,17.24,17.22,17.23,210400.0,16.3578,16.3673,16.3483,16.3578,210400.0
2015-05-21 13:00:00,17.23,17.24,17.23,17.24,156800.0,16.3578,16.3673,16.3578,16.3673,156800.0
2015-05-21 13:10:00,17.24,17.25,17.23,17.24,134000.0,16.3673,16.3767,16.3578,16.3673,134000.0
2015-05-21 13:20:00,17.24,17.24,17.22,17.23,110800.0,16.3673,16.3673,16.3483,16.3578,110800.0
2015-05-21 13:30:00,17.22,17.24,17.22,17.23,137200.0,16.3483,16.3673,16.3483,16.3578,137200.0
2015-05-21 13:40:00,17.23,17.23,17.2,17.2,213600.0,16.3578,16.3578,16.3293,16.3293,213600.0
2015-05-21 13:50:00,17.2,17.21,17.18,17.19,151200.0,16.3293,16.3388,16.3103,16.3198,151200.0
2015-05-21 14:00:00,17.19,17.21,17.18,17.2,133200.0,16.3198,16.3388,16.3103,16.3293,133200.0
2015-05-21 14:10:00,17.2,17.22,17.2,17.22,113600.0,16.3293,16.3483,16.3293,16.3483,113600.0
2015-05-21 14:20:00,17.22,17.24,17.21,17.24,195200.0,16.3483,16.3673,16.3388,16.3673,195200.0
2015-05-21 14:30:00,17.24,17.25,17.22,17.24,179600.0,16.3673,16.3767,16.3483,16.3673,179600.0
2015-05-21 14:40:00,17.24,17.25,17.24,17.24,182800.0,16.3673,16.3767,16.3673,16.3673,182800.0
2015-05-21 14:50:00,17.24,17.25,17.23,17.23,207200.0,16.3673,16.3767,16.3578,16.3578,207200.0
2015-05-21 15:00:00,17.24,17.25,17.22,17.22,206400.0,16.3673,16.3767,16.3483,16.3483,206400.0
2015-05-21 15:10:00,17.22,17.22,17.19,17.2,276800.0,16.3483,16.3483,16.3198,16.3293,276800.0
2015-05-21 15:20:00,17.2,17.22,17.2,17.22,91200.0,16.3293,16.3483,16.3293,16.3483,91200.0
2015-05-21 15:30:00,17.22,17.24,17.22,17.24,119600.0,16.3483,16.3673,16.3483,16.3673,119600.0
2015-05-21 15:40:00,17.24,17.28,17.24,17.25,774400.0,16.3673,16.4052,16.3673,16.3767,774400.0
2015-05-21 15:50:00,17.25,17.25,17.21,17.23,515600.0,16.3767,16.3767,16.3388,16.3578,515600.0
2015-05-22 09:30:00,17.16,17.21,17.14,17.21,970000.0,16.2913,16.3388,16.2723,16.3388,970000.0
2015-05-22 09:40:00,17.21,17.21,17.18,17.2,230400.0,16.3388,16.3388,16.3103,16.3293,230400.0
2015-05-22 09:50:00,17.2,17.21,17.18,17.19,218800.0,16.3293,16.3388,16.3103,16.3198,218800.0
2015-05-22 10:00:00,17.2,17.22,17.19,17.21,318000.0,16.3293,16.3483,16.3198,16.3388,318000.0
2015-05-22 10:10:00,17.21,17.22,17.2,17.2,179200.0,16.3388,16.3483,16.3293,16.3293,179200.0
2015-05-22 10:20:00,17.2,17.21,17.18,17.19,137600.0,16.3293,16.3388,16.3103,16.3198,137600.0
2015-05-22 10:30:00,17.2,17.22,17.19,17.22,110000.0,16.3293,16.3483,16.3198,16.3483,110000.0
2015-05-22 10:40:00,17.21,17.23,17.21,17.21,298000.0,16.3388,16.3578,16.3388,16.3388,298000.0
2015-05-22 10:50:00,17.21,17.22,17.19,17.22,163200.0,16.3388,16.3483,16.3198,16.3483,163200.0
2015-05-22 11:00:00,17.22,17.22,17.18,17.18,301600.0,16.3483,16.3483,16.3103,16.3103,301600.0
2015-05-22 11:10:00,17.19,17.19,17.15,17.17,287200.0,16.3198,16.3198,16.2818,16.3008,287200.0
2015-05-22 11:20:00,17.17,17.17,17.16,17.17,136800.0,16.3008,16.3008,16.2913,16.3008,136800.0
2015-05-22 11:30:00,17.17,17.17,17.15,17.16,108400.0,16.3008,16.3008,16.2818,16.2913,108400.0
2015-05-22 11:40:00,17.15,17.17,17.15,17.16,143600.0,16.2818,16.3008,16.2818,16.2913,143600.0
2015-05-22 11:50:00,17.16,17.18,17.15,17.18,96800.0,16.2913,16.3103,16.2818,16.3103,96800.0
2015-05-22 12:00:00,17.18,17.18,17.16,17.18,51200.0,16.3103,16.3103,16.2913,16.3103,51200.0
2015-05-22 12:10:00,17.18,17.18,17.17,17.17,48400.0,16.3103,16.3103,16.3008,16.3008,48400.0
2015-05-22 12:20:00,17.18,17.18,17.17,17.18,152400.0,16.3103,16.3103,16.3008,16.3103,152400.0
2015-05-22 12:30:00,17.18,17.2,17.18,17.2,107600.0,16.3103,16.3293,16.3103,16.3293,107600.0
2015-05-22 12:40:00,17.2,17.2,17.19,17.19,108000.0,16.3293,16.3293,16.3198,16.3198,108000.0
2015-05-22 12:50:00,17.19,17.2,17.18,17.19,95200.0,16.3198,16.3293,16.3103,16.3198,95200.0
2015-05-22 13:00:00,17.19,17.25,17.17,17.23,470400.0,16.3198,16.3767,16.3008,16.3578,470400.0
2015-05-22 13:10:00,17.23,17.23,17.2,17.21,156400.0,16.3578,16.3578,16.3293,16.3388,156400.0
2015-05-22 13:20:00,17.21,17.23,17.2,17.21,199600.0,16.3388,16.3578,16.3293,16.3388,199600.0
2015-05-22 13:30:00,17.22,17.23,17.21,17.22,74400.0,16.3483,16.3578,16.3388,16.3483,74400.0
2015-05-22 13:40:00,17.22,17.23,17.21,17.23,115200.0,16.3483,16.3578,16.3388,16.3578,115200.0
2015-05-22 13:50:00,17.23,17.23,17.21,17.21,34800.0,16.3578,16.3578,16.3388,16.3388,34800.0
2015-05-22 14:00:00,17.21,17.21,17.18,17.2,121200.0,16.3388,16.3388,16.3103,16.3293,121200.0
2015-05-22 14:10:00,17.2,17.21,17.2,17.2,70800.0,16.3293,16.3388,16.3293,16.3293,70800.0
2015-05-22 14:20:00,17.2,17.21,17.2,17.21,55600.0,16.3293,16.3388,16.3293,16.3388,55600.0
2015-05-22 14:30:00,17.21,17.21,17.2,17.2,80000.0,16.3388,16.3388,16.3293,16.3293,80000.0
2015-05-22 14:40:00,17.2,17.21,17.2,17.21,40800.0,16.3293,16.3388,16.3293,16.3388,40800.0
2015-05-22 14:50:00,17.21,17.21,17.2,17.2,54400.0,16.3388,16.3388,16.3293,16.3293,54400.0
2015-05-22 15:00:00,17.2,17.22,17.19,17.21,119600.0,16.3293,16.3483,16.3198,16.3388,119600.0
2015-05-22 15:10:00,17.21,17.22,17.21,17.22,60400.0,16.3388,16.3483,16.3388,16.3483,60400.0
2015-05-22 15:20:00,17.22,17.23,17.22,17.22,77200.0,16.3483,16.3578,16.3483,16.3483,77200.0
2015-05-22 15:30:00,17.21,17.22,17.2,17.21,162400.0,16.3388,16.3483,16.3293,16.3388,162400.0
2015-05-22 15:40:00,17.21,17.21,17.18,17.18,216000.0,16.3388,16.3388,16.3103,16.3103,216000.0
2015-05-22 15:50:00,17.18,17.18,17.14,17.15,416000.0,16.3103,16.3103,16.2723,16.2818,416000.0
2015-05-26 09:30:00,17.06,17.07,16.97,17.0,1603200.0,16.1964,16.2059,16.1109,16.1394,1603200.0
2015-05-26 09:40:00,16.99,17.0,16.94,16.94,1189200.0,16.1299,16.1394,16.0824,16.0824,1189200.0
2015-05-26 09:50:00,16.94,16.94,16.91,16.92,639600.0,16.0824,16.0824,16.054,16.0635,639600.0
2015-05-26 10:00:00,16.92,16.94,16.9,16.91,702400.0,16.0635,16.0824,16.0445,16.054,702400.0
2015-05-26 10:10:00,16.91,16.91,16.84,16.85,646800.0,16.054,16.054,15.9875,15.997,646800.0
2015-05-26 10:20:00,16.85,16.88,16.85,16.88,324800.0,15.997,16.0255,15.997,16.0255,324800.0
2015-05-26 10:30:00,16.88,16.88,16.82,16.84,1592800.0,16.0255,16.0255,15.9685,15.9875,1592800.0
2015-05-26 10:40:00,16.84,16.86,16.84,16.86,397600.0,15.9875,16.0065,15.9875,16.0065,397600.0
2015-05-26 10:50:00,16.86,16.86,16.81,16.82,384800.0,16.0065,16.0065,15.959,15.9685,384800.0
2015-05-26 11:00:00,16.82,16.83,16.78,16.8,450800.0,15.9685,15.978,15.9305,15.9495,450800.0
2015-05-26 11:10:00,16.8,16.8,16.78,16.78,521200.0,15.9495,15.9495,15.9305,15.9305,521200.0
2015-05-26 11:20:00,16.78,16.84,16.77,16.83,552800.0,15.9305,15.9875,15.921,15.978,552800.0
2015-05-26 11:30:00,16.83,16.87,16.82,16.85,318000.0,15.978,16.016,15.9685,15.997,318000.0
2015-05-26 11:40:00,16.85,16.85,16.84,16.84,174400.0,15.997,15.997,15.9875,15.9875,174400.0
2015-05-26 11:50:00,16.84,16.84,16.81,16.82,247200.0,15.9875,15.9875,15.959,15.9685,247200.0
2015-05-26 12:00:00,16.82,16.83,16.8,16.81,144400.0,15.9685,15.978,15.9495,15.959,144400.0
2015-05-26 12:10:00,16.81,16.83,16.8,16.83,80400.0,15.959,15.978,15.9495,15.978,80400.0
2015-05-26 12:20:00,16.83,16.85,16.83,16.84,111600.0,15.978,15.997,15.978,15.9875,111600.0
2015-05-26 12:30:00,16.84,16.84,16.81,16.81,93600.0,15.9875,15.9875,15.959,15.959,93600.0
2015-05-26 12:40:00,16.81,16.82,16.8,16.82,48400.0,15.959,15.9685,15.9495,15.9685,48400.0
2015-05-26 12:50:00,16.82,16.82,16.78,16.79,197200.0,15.9685,15.9685,15.9305,15.94,197200.0
2015-05-26 13:00:00,16.78,16.79,16.74,16.76,555200.0,15.9305,15.94,15.8926,15.9116,555200.0
2015-05-26 13:10:00,16.76,16.78,16.75,16.78,194800.0,15.9116,15.9305,15.9021,15.9305,194800.0
2015-05-26 13:20:00,16.78,16.82,16.78,16.81,478000.0,15.9305,15.9685,15.9305,15.959,478000.0
2015-05-26 13:30:00,16.81,16.81,16.74,16.75,384000.0,15.959,15.959,15.8926,15.9021,384000.0
2015-05-26 13:40:00,16.75,16.77,16.74,16.75,200400.0,15.9021,15.921,15.8926,15.9021,200400.0
2015-05-26 13:50:00,16.75,16.77,16.72,16.73,304800.0,15.9021,15.921,15.8736,15.8831,304800.0
2015-05-26 14:00:00,16.73,16.75,16.73,16.74,174000.0,15.8831,15.9021,15.8831,15.8926,174000.0
2015-05-26 14:10:00,16.74,16.77,16.73,16.77,264400.0,15.8926,15.921,15.8831,15.921,264400.0
2015-05-26 14:20:00,16.76,16.77,16.73,16.73,223200.0,15.9116,15.921,15.8831,15.8831,223200.0
2015-05-26 14:30:00,16.74,16.75,16.72,16.74,195200.0,15.8926,15.9021,15.8736,15.8926,195200.0
2015-05-26 14:40:00,16.74,16.76,16.73,16.73,252800.0,15.8926,15.9116,15.8831,15.8831,252800.0
2015-05-26 14:50:00,16.73,16.73,16.71,16.71,347600.0,15.8831,15.8831,15.8641,15.8641,347600.0
2015-05-26 15:00:00,16.71,16.75,16.71,16.74,398800.0,15.8641,15.9021,15.8641,15.8926,398800.0
2015-05-26 15:10:00,16.74,16.78,16.73,16.75,370800.0,15.8926,15.9305,15.8831,15.9021,370800.0
2015-05-26 15:20:00,16.75,16.77,16.74,16.77,401200.0,15.9021,15.921,15.8926,15.921,401200.0
2015-05-26 15:30:00,16.77,16.8,16.77,16.79,390000.0,15.921,15.9495,15.921,15.94,390000.0
2015-05-26 15:40:00,16.79,16.82,16.78,16.81,454800.0,15.94,15.9685,15.9305,15.959,454800.0
2015-05-26 15:50:00,16.81,16.81,16.79,16.79,638400.0,15.959,15.959,15.94,15.94,638400.0
2015-05-27 09:30:00,16.88,16.89,16.81,16.86,1488000.0,16.0255,16.035,15.959,16.0065,1488000.0
2015-05-27 09:40:00,16.86,16.93,16.86,16.92,782400.0,16.0065,16.0729,16.0065,16.0635,782400.0
2015-05-27 09:50:00,16.93,17.02,16.93,16.97,1108400.0,16.0729,16.1584,16.0729,16.1109,1108400.0
2015-05-27 10:00:00,16.97,16.99,16.93,16.95,376800.0,16.1109,16.1299,16.0729,16.0919,376800.0
2015-05-27 10:10:00,16.96,16.98,16.95,16.95,356000.0,16.1014,16.1204,16.0919,16.0919,356000.0
2015-05-27 10:20:00,16.95,16.98,16.93,16.94,319200.0,16.0919,16.1204,16.0729,16.0824,319200.0
2015-05-27 10:30:00,16.94,16.97,16.94,16.97,275200.0,16.0824,16.1109,16.0824,16.1109,275200.0
2015-05-27 10:40:00,16.97,16.97,16.95,16.95,182000.0,16.1109,16.1109,16.0919,16.0919,182000.0
2015-05-27 10:50:00,16.95,16.99,16.95,16.99,260400.0,16.0919,16.1299,16.0919,16.1299,260400.0
2015-05-27 11:00:00,16.99,17.01,16.99,17.0,140800.0,16.1299,16.1489,16.1299,16.1394,140800.0
2015-05-27 11:10:00,16.99,17.0,16.98,16.99,90000.0,16.1299,16.1394,16.1204,16.1299,90000.0
2015-05-27 11:20:00,16.99,17.0,16.97,17.0,115200.0,16.1299,16.1394,16.1109,16.1394,115200.0
2015-05-27 11:30:00,17.0,17.01,17.0,17.0,135600.0,16.1394,16.1489,16.1394,16.1394,135600.0
2015-05-27 11:40:00,17.01,17.04,17.01,17.03,406000.0,16.1489,16.1774,16.1489,16.1679,406000.0
2015-05-27 11:50:00,17.03,17.04,17.03,17.03,82000.0,16.1679,16.1774,16.1679,16.1679,82000.0
2015-05-27 12:00:00,17.03,17.04,17.03,17.04,61600.0,16.1679,16.1774,16.1679,16.1774,61600.0
2015-05-27 12:10:00,17.04,17.04,17.02,17.04,75200.0,16.1774,16.1774,16.1584,16.1774,75200.0
2015-05-27 12:20:00,17.04,17.04,17.02,17.03,34800.0,16.1774,16.1774,16.1584,16.1679,34800.0
2015-05-27 12:30:00,17.03,17.03,17.01,17.01,83600.0,16.1679,16.1679,16.1489,16.1489,83600.0
2015-05-27 12:40:00,17.01,17.02,17.0,17.02,101600.0,16.1489,16.1584,16.1394,16.1584,101600.0
2015-05-27 12:50:00,17.02,17.02,17.01,17.02,73600.0,16.1584,16.1584,16.1489,16.1584,73600.0
2015-05-27 13:00:00,17.02,17.04,17.02,17.04,118400.0,16.1584,16.1774,16.1584,16.1774,118400.0
2015-05-27 13:10:00,17.04,17.06,17.04,17.05,91200.0,16.1774,16.1964,16.1774,16.1869,91200.0
2015-05-27 13:20:00,17.05,17.07,17.05,17.07,113200.0,16.1869,16.2059,16.1869,16.2059,113200.0
2015-05-27 13:30:00,17.07,17.07,17.06,17.06,178400.0,16.2059,16.2059,16.1964,16.1964,178400.0
2015-05-27 13:40:00,17.06,17.07,17.06,17.06,86400.0,16.1964,16.2059,16.1964,16.1964,86400.0
2015-05-27 13:50:00,17.06,17.07,17.05,17.07,81200.0,16.1964,16.2059,16.1869,16.2059,81200.0
2015-05-27 14:00:00,17.07,17.1,17.07,17.08,243200.0,16.2059,16.2343,16.2059,16.2154,243200.0
2015-05-27 14:10:00,17.08,17.09,17.07,17.08,123600.0,16.2154,16.2248,16.2059,16.2154,123600.0
2015-05-27 14:20:00,17.08,17.08,17.07,17.08,50400.0,16.2154,16.2154,16.2059,16.2154,50400.0
2015-05-27 14:30:00,17.09,17.09,17.07,17.07,219200.0,16.2248,16.2248,16.2059,16.2059,219200.0
2015-05-27 14:40:00,17.08,17.09,17.07,17.07,94800.0,16.2154,16.2248,16.2059,16.2059,94800.0
2015-05-27 14:50:00,17.07,17.09,17.07,17.09,66800.0,16.2059,16.2248,16.2059,16.2248,66800.0
2015-05-27 15:00:00,17.09,17.11,17.09,17.11,230800.0,16.2248,16.2438,16.2248,16.2438,230800.0
2015-05-27 15:10:00,17.11,17.13,17.1,17.13,186800.0,16.2438,16.2628,16.2343,16.2628,186800.0
2015-05-27 15:20:00,17.13,17.13,17.1,17.11,236000.0,16.2628,16.2628,16.2343,16.2438,236000.0
2015-05-27 15:30:00,17.11,17.12,17.1,17.12,163600.0,16.2438,16.2533,16.2343,16.2533,163600.0
2015-05-27 15:40:00,17.12,17.14,17.11,17.14,344400.0,16.2533,16.2723,16.2438,16.2723,344400.0
2015-05-27 15:50:00,17.14,17.15,17.1,17.1,653200.0,16.2723,16.2818,16.2343,16.2343,653200.0
2015-05-28 09:30:00,17.04,17.09,17.03,17.07,907200.0,16.1774,16.2248,16.1679,16.2059,907200.0
2015-05-28 09:40:00,17.07,17.08,17.04,17.06,1040800.0,16.2059,16.2154,16.1774,16.1964,1040800.0
2015-05-28 09:50:00,17.06,17.06,16.96,16.96,1159200.0,16.1964,16.1964,16.1014,16.1014,1159200.0
2015-05-28 10:00:00,16.97,17.0,16.95,17.0,996000.0,16.1109,16.1394,16.0919,16.1394,996000.0
2015-05-28 10:10:00,17.0,17.02,16.96,17.02,551600.0,16.1394,16.1584,16.1014,16.1584,551600.0
2015-05-28 10:20:00,17.02,17.02,16.98,17.0,315200.0,16.1584,16.1584,16.1204,16.1394,315200.0
2015-05-28 10:30:00,16.99,16.99,16.93,16.96,624000.0,16.1299,16.1299,16.0729,16.1014,624000.0
2015-05-28 10:40:00,16.96,16.99,16.95,16.98,305200.0,16.1014,16.1299,16.0919,16.1204,305200.0
2015-05-28 10:50:00,16.98,17.0,16.96,16.97,204400.0,16.1204,16.1394,16.1014,16.1109,204400.0
2015-05-28 11:00:00,16.97,17.0,16.96,16.98,536000.0,16.1109,16.1394,16.1014,16.1204,536000.0
2015-05-28 11:10:00,16.98,17.04,16.97,17.03,484000.0,16.1204,16.1774,16.1109,16.1679,484000.0
2015-05-28 11:20:00,17.03,17.04,17.0,17.02,205600.0,16.1679,16.1774,16.1394,16.1584,205600.0
2015-05-28 11:30:00,17.01,17.03,17.0,17.01,280800.0,16.1489,16.1679,16.1394,16.1489,280800.0
2015-05-28 11:40:00,17.01,17.02,16.95,16.96,410400.0,16.1489,16.1584,16.0919,16.1014,410400.0
2015-05-28 11:50:00,16.95,16.96,16.94,16.96,454400.0,16.0919,16.1014,16.0824,16.1014,454400.0
2015-05-28 12:00:00,16.96,16.97,16.94,16.96,322000.0,16.1014,16.1109,16.0824,16.1014,322000.0
2015-05-28 12:10:00,16.96,16.99,16.96,16.99,254000.0,16.1014,16.1299,16.1014,16.1299,254000.0
2015-05-28 12:20:00,16.98,17.01,16.98,17.01,391200.0,16.1204,16.1489,16.1204,16.1489,391200.0
2015-05-28 12:30:00,17.01,17.01,16.95,16.95,318400.0,16.1489,16.1489,16.0919,16.0919,318400.0
2015-05-28 12:40:00,16.95,16.99,16.95,16.99,177200.0,16.0919,16.1299,16.0919,16.1299,177200.0
2015-05-28 12:50:00,16.99,16.99,16.97,16.97,194400.0,16.1299,16.1299,16.1109,16.1109,194400.0
2015-05-28 13:00:00,16.97,17.02,16.97,17.0,220000.0,16.1109,16.1584,16.1109,16.1394,220000.0
2015-05-28 13:10:00,17.0,17.0,16.97,16.97,230400.0,16.1394,16.1394,16.1109,16.1109,230400.0
2015-05-28 13:20:00,16.98,16.99,16.97,16.99,193200.0,16.1204,16.1299,16.1109,16.1299,193200.0
2015-05-28 13:30:00,16.99,17.0,16.97,17.0,208000.0,16.1299,16.1394,16.1109,16.1394,208000.0
2015-05-28 13:40:00,17.0,17.01,17.0,17.0,178800.0,16.1394,16.1489,16.1394,16.1394,178800.0
2015-05-28 13:50:00,17.0,17.03,17.0,17.0,324000.0,16.1394,16.1679,16.1394,16.1394,324000.0
2015-05-28 14:00:00,17.0,17.01,16.99,17.0,59200.0,16.1394,16.1489,16.1299,16.1394,59200.0
2015-05-28 14:10:00,17.0,17.02,17.0,17.01,130400.0,16.1394,16.1584,16.1394,16.1489,130400.0
2015-05-28 14:20:00,17.01,17.07,17.01,17.06,342400.0,16.1489,16.2059,16.1489,16.1964,342400.0
2015-05-28 14:30:00,17.06,17.08,17.05,17.06,151200.0,16.1964,16.2154,16.1869,16.1964,151200.0
2015-05-28 14:40:00,17.06,17.07,17.05,17.06,96800.0,16.1964,16.2059,16.1869,16.1964,96800.0
2015-05-28 14:50:00,17.06,17.07,17.05,17.06,55600.0,16.1964,16.2059,16.1869,16.1964,55600.0
2015-05-28 15:00:00,17.06,17.08,17.06,17.06,99600.0,16.1964,16.2154,16.1964,16.1964,99600.0
2015-05-28 15:10:00,17.07,17.08,17.06,17.07,195600.0,16.2059,16.2154,16.1964,16.2059,195600.0
2015-05-28 15:20:00,17.07,17.07,17.04,17.04,91600.0,16.2059,16.2059,16.1774,16.1774,91600.0
2015-05-28 15:30:00,17.05,17.06,17.04,17.06,146400.0,16.1869,16.1964,16.1774,16.1964,146400.0
2015-05-28 15:40:00,17.06,17.07,17.04,17.06,304400.0,16.1964,16.2059,16.1774,16.1964,304400.0
2015-05-28 15:50:00,17.06,17.08,17.06,17.06,508800.0,16.1964,16.2154,16.1964,16.1964,508800.0
2015-05-29 09:30:00,17.05,17.06,16.98,17.0,704400.0,16.1869,16.1964,16.1204,16.1394,704400.0
2015-05-29 09:40:00,17.0,17.02,16.96,16.96,637200.0,16.1394,16.1584,16.1014,16.1014,637200.0
2015-05-29 09:50:00,16.97,17.01,16.96,17.0,320800.0,16.1109,16.1489,16.1014,16.1394,320800.0
2015-05-29 10:00:00,17.0,17.01,16.96,16.97,546000.0,16.1394,16.1489,16.1014,16.1109,546000.0
2015-05-29 10:10:00,16.96,16.98,16.95,16.97,330800.0,16.1014,16.1204,16.0919,16.1109,330800.0
2015-05-29 10:20:00,16.97,17.0,16.94,16.94,341200.0,16.1109,16.1394,16.0824,16.0824,341200.0
2015-05-29 10:30:00,16.94,16.95,16.91,16.92,414000.0,16.0824,16.0919,16.054,16.0635,414000.0
2015-05-29 10:40:00,16.92,16.93,16.83,16.83,850000.0,16.0635,16.0729,15.978,15.978,850000.0
2015-05-29 10:50:00,16.83,16.85,16.8,16.85,502400.0,15.978,15.997,15.9495,15.997,502400.0
2015-05-29 11:00:00,16.85,16.86,16.83,16.85,337600.0,15.997,16.0065,15.978,15.997,337600.0
2015-05-29 11:10:00,16.85,16.89,16.84,16.88,296400.0,15.997,16.035,15.9875,16.0255,296400.0
2015-05-29 11:20:00,16.88,16.89,16.82,16.82,276000.0,16.0255,16.035,15.9685,15.9685,276000.0
2015-05-29 11:30:00,16.82,16.84,16.81,16.84,314800.0,15.9685,15.9875,15.959,15.9875,314800.0
2015-05-29 11:40:00,16.84,16.92,16.84,16.91,572000.0,15.9875,16.0635,15.9875,16.054,572000.0
2015-05-29 11:50:00,16.91,16.92,16.9,16.91,294000.0,16.054,16.0635,16.0445,16.054,294000.0
2015-05-29 12:00:00,16.91,16.95,16.91,16.93,224800.0,16.054,16.0919,16.054,16.0729,224800.0
2015-05-29 12:10:00,16.93,16.93,16.89,16.91,102400.0,16.0729,16.0729,16.035,16.054,102400.0
2015-05-29 12:20:00,16.91,16.95,16.9,16.95,344400.0,16.054,16.0919,16.0445,16.0919,344400.0
2015-05-29 12:30:00,16.95,16.98,16.95,16.98,142000.0,16.0919,16.1204,16.0919,16.1204,142000.0
2015-05-29 12:40:00,16.98,16.98,16.96,16.97,74800.0,16.1204,16.1204,16.1014,16.1109,74800.0
2015-05-29 12:50:00,16.96,16.96,16.94,16.94,125600.0,16.1014,16.1014,16.0824,16.0824,125600.0
2015-05-29 13:00:00,16.95,16.95,16.93,16.95,57600.0,16.0919,16.0919,16.0729,16.0919,57600.0
2015-05-29 13:10:00,16.95,16.98,16.95,16.98,113200.0,16.0919,16.1204,16.0919,16.1204,113200.0
2015-05-29 13:20:00,16.98,17.0,16.98,16.99,255200.0,16.1204,16.1394,16.1204,16.1299,255200.0
2015-05-29 13:30:00,17.0,17.0,16.98,16.98,81600.0,16.1394,16.1394,16.1204,16.1204,81600.0
2015-05-29 13:40:00,16.98,16.99,16.97,16.99,68400.0,16.1204,16.1299,16.1109,16.1299,68400.0
2015-05-29 13:50:00,16.99,16.99,16.95,16.96,81200.0,16.1299,16.1299,16.0919,16.1014,81200.0
2015-05-29 14:00:00,16.96,16.96,16.93,16.93,76400.0,16.1014,16.1014,16.0729,16.0729,76400.0
2015-05-29 14:10:00,16.93,16.93,16.91,16.91,167600.0,16.0729,16.0729,16.054,16.054,167600.0
2015-05-29 14:20:00,16.91,16.91,16.86,16.87,350400.0,16.054,16.054,16.0065,16.016,350400.0
2015-05-29 14:30:00,16.86,16.89,16.85,16.87,286800.0,16.0065,16.035,15.997,16.016,286800.0
2015-05-29 14:40:00,16.86,16.86,16.82,16.83,279200.0,16.0065,16.0065,15.9685,15.978,279200.0
2015-05-29 14:50:00,16.83,16.86,16.82,16.86,228400.0,15.978,16.0065,15.9685,16.0065,228400.0
2015-05-29 15:00:00,16.86,16.9,16.85,16.9,272400.0,16.0065,16.0445,15.997,16.0445,272400.0
2015-05-29 15:10:00,16.9,16.92,16.88,16.88,514000.0,16.0445,16.0635,16.0255,16.0255,514000.0
2015-05-29 15:20:00,16.89,16.92,16.87,16.91,255200.0,16.035,16.0635,16.016,16.054,255200.0
2015-05-29 15:30:00,16.92,16.93,16.88,16.9,224800.0,16.0635,16.0729,16.0255,16.0445,224800.0
2015-05-29 15:40:00,16.9,16.93,16.9,16.9,371200.0,16.0445,16.0729,16.0445,16.0445,371200.0
2015-05-29 15:50:00,16.89,16.9,16.84,16.84,1021200.0,16.035,16.0445,15.9875,15.9875,1021200.0
2015-06-01 09:30:00,16.98,17.0,16.89,16.91,1143412.0,16.1204,16.1394,16.035,16.054,1143412.0
2015-06-01 09:40:00,16.91,16.92,16.84,16.84,793120.0,16.054,16.0635,15.9875,15.9875,793120.0
2015-06-01 09:50:00,16.84,16.88,16.82,16.87,935068.0,15.9875,16.0255,15.9685,16.016,935068.0
2015-06-01 10:00:00,16.88,16.95,16.87,16.9,1525160.0,16.0255,16.0919,16.016,16.0445,1525160.0
2015-06-01 10:10:00,16.9,16.9,16.77,16.78,935688.0,16.0445,16.0445,15.921,15.9305,935688.0
2015-06-01 10:20:00,16.77,16.85,16.77,16.83,1020156.0,15.921,15.997,15.921,15.978,1020156.0
2015-06-01 10:30:00,16.83,16.85,16.8,16.83,445272.0,15.978,15.997,15.9495,15.978,445272.0
2015-06-01 10:40:00,16.83,16.83,16.78,16.82,407704.0,15.978,15.978,15.9305,15.9685,407704.0
2015-06-01 10:50:00,16.82,16.89,16.81,16.88,740344.0,15.9685,16.035,15.959,16.0255,740344.0
2015-06-01 11:00:00,16.87,16.92,16.87,16.89,341148.0,16.016,16.0635,16.016,16.035,341148.0
2015-06-01 11:10:00,16.89,16.9,16.86,16.88,406424.0,16.035,16.0445,16.0065,16.0255,406424.0
2015-06-01 11:20:00,16.88,16.9,16.83,16.85,357820.0,16.0255,16.0445,15.978,15.997,357820.0
2015-06-01 11:30:00,16.84,16.87,16.84,16.86,215820.0,15.9875,16.016,15.9875,16.0065,215820.0
2015-06-01 11:40:00,16.85,16.87,16.85,16.86,226576.0,15.997,16.016,15.997,16.0065,226576.0
2015-06-01 11:50:00,16.85,16.87,16.85,16.85,250684.0,15.997,16.016,15.997,15.997,250684.0
2015-06-01 12:00:00,16.85,16.89,16.85,16.88,296240.0,15.997,16.035,15.997,16.0255,296240.0
2015-06-01 12:10:00,16.88,16.95,16.86,16.94,329912.0,16.0255,16.0919,16.0065,16.0824,329912.0
2015-06-01 12:20:00,16.95,16.97,16.93,16.97,690456.0,16.0919,16.1109,16.0729,16.1109,690456.0
2015-06-01 12:30:00,16.97,16.98,16.95,16.95,199132.0,16.1109,16.1204,16.0919,16.0919,199132.0
2015-06-01 12:40:00,16.96,16.96,16.95,16.95,139092.0,16.1014,16.1014,16.0919,16.0919,139092.0
2015-06-01 12:50:00,16.95,16.99,16.95,16.98,261136.0,16.0919,16.1299,16.0919,16.1204,261136.0
2015-06-01 13:00:00,16.99,17.0,16.97,16.98,254856.0,16.1299,16.1394,16.1109,16.1204,254856.0
2015-06-01 13:10:00,16.98,16.99,16.96,16.97,211628.0,16.1204,16.1299,16.1014,16.1109,211628.0
2015-06-01 13:20:00,16.97,16.99,16.96,16.99,276696.0,16.1109,16.1299,16.1014,16.1299,276696.0
2015-06-01 13:30:00,16.99,17.0,16.97,16.98,238172.0,16.1299,16.1394,16.1109,16.1204,238172.0
2015-06-01 13:40:00,16.99,17.0,16.97,17.0,114224.0,16.1299,16.1394,16.1109,16.1394,114224.0
2015-06-01 13:50:00,17.0,17.0,16.97,16.99,121772.0,16.1394,16.1394,16.1109,16.1299,121772.0
2015-06-01 14:00:00,17.0,17.0,16.98,16.99,272248.0,16.1394,16.1394,16.1204,16.1299,272248.0
2015-06-01 14:10:00,17.0,17.01,16.98,17.0,183084.0,16.1394,16.1489,16.1204,16.1394,183084.0
2015-06-01 14:20:00,17.0,17.03,17.0,17.03,260396.0,16.1394,16.1679,16.1394,16.1679,260396.0
2015-06-01 14:30:00,17.03,17.04,17.0,17.0,188836.0,16.1679,16.1774,16.1394,16.1394,188836.0
2015-06-01 14:40:00,17.0,17.02,17.0,17.01,411912.0,16.1394,16.1584,16.1394,16.1489,411912.0
2015-06-01 14:50:00,17.01,17.02,16.99,17.01,162604.0,16.1489,16.1584,16.1299,16.1489,162604.0
2015-06-01 15:00:00,17.01,17.03,17.01,17.03,234364.0,16.1489,16.1679,16.1489,16.1679,234364.0
2015-06-01 15:10:00,17.03,17.03,17.0,17.0,303740.0,16.1679,16.1679,16.1394,16.1394,303740.0
2015-06-01 15:20:00,17.0,17.0,16.99,16.99,309520.0,16.1394,16.1394,16.1299,16.1299,309520.0
2015-06-01 15:30:00,16.99,16.99,16.93,16.94,402776.0,16.1299,16.1299,16.0729,16.0824,402776.0
2015-06-01 15:40:00,16.94,16.95,16.92,16.94,349460.0,16.0824,16.0919,16.0635,16.0824,349460.0
2015-06-01 15:50:00,16.93,16.93,16.9,16.92,716192.0,16.0729,16.0729,16.0445,16.0635,716192.0
2015-06-02 09:30:00,16.83,16.85,16.73,16.74,1968764.0,15.978,15.997,15.8831,15.8926,1968764.0
2015-06-02 09:40:00,16.74,16.76,16.71,16.72,1234644.0,15.8926,15.9116,15.8641,15.8736,1234644.0
2015-06-02 09:50:00,16.72,16.8,16.71,16.79,1624432.0,15.8736,15.9495,15.8641,15.94,1624432.0
2015-06-02 10:00:00,16.78,16.83,16.75,16.82,857440.0,15.9305,15.978,15.9021,15.9685,857440.0
2015-06-02 10:10:00,16.83,16.87,16.8,16.81,666304.0,15.978,16.016,15.9495,15.959,666304.0
2015-06-02 10:20:00,16.81,16.86,16.81,16.82,402928.0,15.959,16.0065,15.959,15.9685,402928.0
2015-06-02 10:30:00,16.82,16.9,16.82,16.88,570304.0,15.9685,16.0445,15.9685,16.0255,570304.0
2015-06-02 10:40:00,16.89,16.9,16.88,16.89,248988.0,16.035,16.0445,16.0255,16.035,248988.0
2015-06-02 10:50:00,16.89,16.89,16.85,16.85,106072.0,16.035,16.035,15.997,15.997,106072.0
2015-06-02 11:00:00,16.85,16.89,16.84,16.88,141888.0,15.997,16.035,15.9875,16.0255,141888.0
2015-06-02 11:10:00,16.89,16.9,16.84,16.84,235688.0,16.035,16.0445,15.9875,15.9875,235688.0
2015-06-02 11:20:00,16.84,16.86,16.84,16.84,59668.0,15.9875,16.0065,15.9875,15.9875,59668.0
2015-06-02 11:30:00,16.84,16.86,16.83,16.86,66684.0,15.9875,16.0065,15.978,16.0065,66684.0
2015-06-02 11:40:00,16.86,16.87,16.86,16.87,92196.0,16.0065,16.016,16.0065,16.016,92196.0
2015-06-02 11:50:00,16.87,16.89,16.86,16.89,123200.0,16.016,16.035,16.0065,16.035,123200.0
2015-06-02 12:00:00,16.89,16.98,16.88,16.97,665968.0,16.035,16.1204,16.0255,16.1109,665968.0
2015-06-02 12:10:00,16.98,16.98,16.94,16.95,175500.0,16.1204,16.1204,16.0824,16.0919,175500.0
2015-06-02 12:20:00,16.95,16.97,16.95,16.96,159804.0,16.0919,16.1109,16.0919,16.1014,159804.0
2015-06-02 12:30:00,16.96,16.97,16.96,16.97,52800.0,16.1014,16.1109,16.1014,16.1109,52800.0
2015-06-02 12:40:00,16.96,16.99,16.96,16.99,138544.0,16.1014,16.1299,16.1014,16.1299,138544.0
2015-06-02 12:50:00,16.99,17.0,16.98,16.99,215092.0,16.1299,16.1394,16.1204,16.1299,215092.0
2015-06-02 13:00:00,16.99,17.0,16.98,16.98,135892.0,16.1299,16.1394,16.1204,16.1204,135892.0
2015-06-02 13:10:00,16.98,17.0,16.98,17.0,75636.0,16.1204,16.1394,16.1204,16.1394,75636.0
2015-06-02 13:20:00,16.99,17.02,16.98,16.98,181480.0,16.1299,16.1584,16.1204,16.1204,181480.0
2015-06-02 13:30:00,16.99,16.99,16.97,16.98,87932.0,16.1299,16.1299,16.1109,16.1204,87932.0
2015-06-02 13:40:00,16.98,17.0,16.98,17.0,38080.0,16.1204,16.1394,16.1204,16.1394,38080.0
2015-06-02 13:50:00,16.99,17.02,16.98,17.0,235620.0,16.1299,16.1584,16.1204,16.1394,235620.0
2015-06-02 14:00:00,17.0,17.01,17.0,17.0,145304.0,16.1394,16.1489,16.1394,16.1394,145304.0
2015-06-02 14:10:00,17.0,17.0,16.95,16.95,225916.0,16.1394,16.1394,16.0919,16.0919,225916.0
2015-06-02 14:20:00,16.95,16.97,16.95,16.96,145972.0,16.0919,16.1109,16.0919,16.1014,145972.0
2015-06-02 14:30:00,16.96,16.97,16.93,16.93,79308.0,16.1014,16.1109,16.0729,16.0729,79308.0
2015-06-02 14:40:00,16.93,16.93,16.9,16.9,235608.0,16.0729,16.0729,16.0445,16.0445,235608.0
2015-06-02 14:50:00,16.9,16.93,16.89,16.93,111284.0,16.0445,16.0729,16.035,16.0729,111284.0
2015-06-02 15:00:00,16.93,16.93,16.88,16.9,79176.0,16.0729,16.0729,16.0255,16.0445,79176.0
2015-06-02 15:10:00,16.9,16.92,16.89,16.9,81504.0,16.0445,16.0635,16.035,16.0445,81504.0
2015-06-02 15:20:00,16.9,16.92,16.89,16.9,142468.0,16.0445,16.0635,16.035,16.0445,142468.0
2015-06-02 15:30:00,16.89,16.92,16.88,16.9,131292.0,16.035,16.0635,16.0255,16.0445,131292.0
2015-06-02 15:40:00,16.9,16.91,16.86,16.89,297188.0,16.0445,16.054,16.0065,16.035,297188.0
2015-06-02 15:50:00,16.89,16.9,16.88,16.88,508396.0,16.035,16.0445,16.0255,16.0255,508396.0
2015-06-03 09:30:00,16.98,17.01,16.88,16.91,1852760.0,16.1204,16.1489,16.0255,16.054,1852760.0
2015-06-03 09:40:00,16.91,16.98,16.9,16.96,620420.0,16.054,16.1204,16.0445,16.1014,620420.0
2015-06-03 09:50:00,16.97,16.98,16.93,16.98,487644.0,16.1109,16.1204,16.0729,16.1204,487644.0
2015-06-03 10:00:00,16.98,16.98,16.92,16.96,1012652.0,16.1204,16.1204,16.0635,16.1014,1012652.0
2015-06-03 10:10:00,16.96,17.06,16.96,17.04,956960.0,16.1014,16.1964,16.1014,16.1774,956960.0
2015-06-03 10:20:00,17.05,17.08,17.04,17.06,472900.0,16.1869,16.2154,16.1774,16.1964,472900.0
2015-06-03 10:30:00,17.06,17.09,17.06,17.07,502956.0,16.1964,16.2248,16.1964,16.2059,502956.0
2015-06-03 10:40:00,17.07,17.08,17.04,17.08,401312.0,16.2059,16.2154,16.1774,16.2154,401312.0
2015-06-03 10:50:00,17.08,17.08,17.06,17.07,303756.0,16.2154,16.2154,16.1964,16.2059,303756.0
2015-06-03 11:00:00,17.07,17.09,17.05,17.06,269604.0,16.2059,16.2248,16.1869,16.1964,269604.0
2015-06-03 11:10:00,17.06,17.07,17.04,17.07,191740.0,16.1964,16.2059,16.1774,16.2059,191740.0
2015-06-03 11:20:00,17.06,17.06,17.02,17.03,418776.0,16.1964,16.1964,16.1584,16.1679,418776.0
2015-06-03 11:30:00,17.03,17.05,17.01,17.02,296764.0,16.1679,16.1869,16.1489,16.1584,296764.0
2015-06-03 11:40:00,17.02,17.02,16.96,16.96,540152.0,16.1584,16.1584,16.1014,16.1014,540152.0
2015-06-03 11:50:00,16.96,16.97,16.93,16.97,508380.0,16.1014,16.1109,16.0729,16.1109,508380.0
2015-06-03 12:00:00,16.97,16.98,16.94,16.96,355900.0,16.1109,16.1204,16.0824,16.1014,355900.0
2015-06-03 12:10:00,16.96,16.97,16.93,16.93,276996.0,16.1014,16.1109,16.0729,16.0729,276996.0
2015-06-03 12:20:00,16.93,16.94,16.91,16.93,427620.0,16.0729,16.0824,16.054,16.0729,427620.0
2015-06-03 12:30:00,16.93,16.95,16.91,16.95,238356.0,16.0729,16.0919,16.054,16.0919,238356.0
2015-06-03 12:40:00,16.94,16.95,16.91,16.93,241464.0,16.0824,16.0919,16.054,16.0729,241464.0
2015-06-03 12:50:00,16.93,16.96,16.9,16.96,217236.0,16.0729,16.1014,16.0445,16.1014,217236.0
2015-06-03 13:00:00,16.96,16.97,16.95,16.95,316576.0,16.1014,16.1109,16.0919,16.0919,316576.0
2015-06-03 13:10:00,16.96,16.98,16.95,16.97,189060.0,16.1014,16.1204,16.0919,16.1109,189060.0
2015-06-03 13:20:00,16.97,16.98,16.95,16.96,271980.0,16.1109,16.1204,16.0919,16.1014,271980.0
2015-06-03 13:30:00,16.96,16.97,16.93,16.96,216048.0,16.1014,16.1109,16.0729,16.1014,216048.0
2015-06-03 13:40:00,16.96,16.97,16.95,16.96,184244.0,16.1014,16.1109,16.0919,16.1014,184244.0
2015-06-03 13:50:00,16.96,16.98,16.96,16.96,133904.0,16.1014,16.1204,16.1014,16.1014,133904.0
2015-06-03 14:00:00,16.97,17.0,16.97,16.98,202492.0,16.1109,16.1394,16.1109,16.1204,202492.0
2015-06-03 14:10:00,16.99,17.01,16.98,17.0,170912.0,16.1299,16.1489,16.1204,16.1394,170912.0
2015-06-03 14:20:00,17.01,17.02,17.0,17.02,187644.0,16.1489,16.1584,16.1394,16.1584,187644.0
2015-06-03 14:30:00,17.02,17.02,17.0,17.0,113448.0,16.1584,16.1584,16.1394,16.1394,113448.0
2015-06-03 14:40:00,17.0,17.01,16.99,16.99,108800.0,16.1394,16.1489,16.1299,16.1299,108800.0
2015-06-03 14:50:00,17.0,17.0,16.97,16.98,145124.0,16.1394,16.1394,16.1109,16.1204,145124.0
2015-06-03 15:00:00,16.99,17.0,16.97,16.98,197028.0,16.1299,16.1394,16.1109,16.1204,197028.0
2015-06-03 15:10:00,16.98,17.0,16.94,16.96,351884.0,16.1204,16.1394,16.0824,16.1014,351884.0
2015-06-03 15:20:00,16.95,16.97,16.95,16.96,144408.0,16.0919,16.1109,16.0919,16.1014,144408.0
2015-06-03 15:30:00,16.96,16.99,16.95,16.99,200728.0,16.1014,16.1299,16.0919,16.1299,200728.0
2015-06-03 15:40:00,16.99,16.99,16.96,16.96,257780.0,16.1299,16.1299,16.1014,16.1014,257780.0
2015-06-03 15:50:00,16.96,16.97,16.95,16.97,198168.0,16.1014,16.1109,16.0919,16.1109,198168.0
2015-06-04 09:30:00,16.84,16.86,16.76,16.82,1827764.0,15.9875,16.0065,15.9116,15.9685,1827764.0
2015-06-04 09:40:00,16.81,16.87,16.81,16.82,1116420.0,15.959,16.016,15.959,15.9685,1116420.0
2015-06-04 09:50:00,16.82,16.9,16.8,16.88,673444.0,15.9685,16.0445,15.9495,16.0255,673444.0
2015-06-04 10:00:00,16.88,16.95,16.87,16.93,716008.0,16.0255,16.0919,16.016,16.0729,716008.0
2015-06-04 10:10:00,16.93,16.95,16.9,16.91,936660.0,16.0729,16.0919,16.0445,16.054,936660.0
2015-06-04 10:20:00,16.91,16.92,16.86,16.87,297336.0,16.054,16.0635,16.0065,16.016,297336.0
2015-06-04 10:30:00,16.86,16.86,16.79,16.82,970344.0,16.0065,16.0065,15.94,15.9685,970344.0
2015-06-04 10:40:00,16.83,16.87,16.82,16.85,472104.0,15.978,16.016,15.9685,15.997,472104.0
2015-06-04 10:50:00,16.85,16.86,16.8,16.81,369812.0,15.997,16.0065,15.9495,15.959,369812.0
2015-06-04 11:00:00,16.8,16.81,16.74,16.76,760368.0,15.9495,15.959,15.8926,15.9116,760368.0
2015-06-04 11:10:00,16.76,16.84,16.75,16.8,501008.0,15.9116,15.9875,15.9021,15.9495,501008.0
2015-06-04 11:20:00,16.8,16.84,16.79,16.8,238604.0,15.9495,15.9875,15.94,15.9495,238604.0
2015-06-04 11:30:00,16.8,16.8,16.74,16.75,630168.0,15.9495,15.9495,15.8926,15.9021,630168.0
2015-06-04 11:40:00,16.76,16.79,16.72,16.74,490864.0,15.9116,15.94,15.8736,15.8926,490864.0
2015-06-04 11:50:00,16.74,16.78,16.73,16.76,617916.0,15.8926,15.9305,15.8831,15.9116,617916.0
2015-06-04 12:00:00,16.75,16.78,16.75,16.78,310408.0,15.9021,15.9305,15.9021,15.9305,310408.0
2015-06-04 12:10:00,16.77,16.79,16.76,16.77,193932.0,15.921,15.94,15.9116,15.921,193932.0
2015-06-04 12:20:00,16.77,16.77,16.75,16.76,157532.0,15.921,15.921,15.9021,15.9116,157532.0
2015-06-04 12:30:00,16.75,16.8,16.74,16.78,302536.0,15.9021,15.9495,15.8926,15.9305,302536.0
2015-06-04 12:40:00,16.78,16.79,16.76,16.77,129664.0,15.9305,15.94,15.9116,15.921,129664.0
2015-06-04 12:50:00,16.78,16.78,16.74,16.75,149696.0,15.9305,15.9305,15.8926,15.9021,149696.0
2015-06-04 13:00:00,16.74,16.74,16.68,16.69,701936.0,15.8926,15.8926,15.8356,15.8451,701936.0
2015-06-04 13:10:00,16.69,16.72,16.64,16.66,827092.0,15.8451,15.8736,15.7976,15.8166,827092.0
2015-06-04 13:20:00,16.66,16.67,16.63,16.66,867980.0,15.8166,15.8261,15.7881,15.8166,867980.0
2015-06-04 13:30:00,16.66,16.68,16.64,16.68,492832.0,15.8166,15.8356,15.7976,15.8356,492832.0
2015-06-04 13:40:00,16.68,16.68,16.64,16.65,392656.0,15.8356,15.8356,15.7976,15.8071,392656.0
2015-06-04 13:50:00,16.64,16.67,16.64,16.65,552440.0,15.7976,15.8261,15.7976,15.8071,552440.0
2015-06-04 14:00:00,16.65,16.67,16.63,16.66,336752.0,15.8071,15.8261,15.7881,15.8166,336752.0
2015-06-04 14:10:00,16.65,16.7,16.64,16.69,338240.0,15.8071,15.8546,15.7976,15.8451,338240.0
2015-06-04 14:20:00,16.69,16.72,16.68,16.68,265736.0,15.8451,15.8736,15.8356,15.8356,265736.0
2015-06-04 14:30:00,16.69,16.7,16.66,16.67,330232.0,15.8451,15.8546,15.8166,15.8261,330232.0
2015-06-04 14:40:00,16.68,16.7,16.67,16.68,256416.0,15.8356,15.8546,15.8261,15.8356,256416.0
2015-06-04 14:50:00,16.68,16.7,16.67,16.68,177456.0,15.8356,15.8546,15.8261,15.8356,177456.0
2015-06-04 15:00:00,16.68,16.72,16.68,16.7,277036.0,15.8356,15.8736,15.8356,15.8546,277036.0
2015-06-04 15:10:00,16.7,16.7,16.65,16.66,404964.0,15.8546,15.8546,15.8071,15.8166,404964.0
2015-06-04 15:20:00,16.66,16.67,16.64,16.65,319356.0,15.8166,15.8261,15.7976,15.8071,319356.0
2015-06-04 15:30:00,16.65,16.66,16.63,16.65,378816.0,15.8071,15.8166,15.7881,15.8071,378816.0
2015-06-04 15:40:00,16.65,16.67,16.65,16.65,504200.0,15.8071,15.8261,15.8071,15.8071,504200.0
2015-06-04 15:50:00,16.65,16.7,16.63,16.7,1373452.0,15.8071,15.8546,15.7881,15.8546,1373452.0
2015-06-05 09:30:00,16.66,16.69,16.53,16.53,2726964.0,15.8166,15.8451,15.6932,15.6932,2726964.0
2015-06-05 09:40:00,16.53,16.58,16.5,16.54,1692972.0,15.6932,15.7407,15.6647,15.7027,1692972.0
2015-06-05 09:50:00,16.54,16.63,16.54,16.62,926772.0,15.7027,15.7881,15.7027,15.7786,926772.0
2015-06-05 10:00:00,16.62,16.72,16.61,16.67,1296248.0,15.7786,15.8736,15.7691,15.8261,1296248.0
2015-06-05 10:10:00,16.67,16.68,16.65,16.67,590148.0,15.8261,15.8356,15.8071,15.8261,590148.0
2015-06-05 10:20:00,16.67,16.73,16.67,16.7,856176.0,15.8261,15.8831,15.8261,15.8546,856176.0
2015-06-05 10:30:00,16.7,16.76,16.7,16.74,666620.0,15.8546,15.9116,15.8546,15.8926,666620.0
2015-06-05 10:40:00,16.74,16.75,16.65,16.66,2891184.0,15.8926,15.9021,15.8071,15.8166,2891184.0
2015-06-05 10:50:00,16.66,16.68,16.63,16.66,839052.0,15.8166,15.8356,15.7881,15.8166,839052.0
2015-06-05 11:00:00,16.65,16.69,16.65,16.67,226784.0,15.8071,15.8451,15.8071,15.8261,226784.0
2015-06-05 11:10:00,16.67,16.68,16.64,16.67,126336.0,15.8261,15.8356,15.7976,15.8261,126336.0
2015-06-05 11:20:00,16.67,16.7,16.65,16.67,185688.0,15.8261,15.8546,15.8071,15.8261,185688.0
2015-06-05 11:30:00,16.68,16.69,16.63,16.65,169764.0,15.8356,15.8451,15.7881,15.8071,169764.0
2015-06-05 11:40:00,16.65,16.66,16.63,16.65,160092.0,15.8071,15.8166,15.7881,15.8071,160092.0
2015-06-05 11:50:00,16.65,16.67,16.64,16.66,130056.0,15.8071,15.8261,15.7976,15.8166,130056.0
2015-06-05 12:00:00,16.66,16.66,16.63,16.65,290928.0,15.8166,15.8166,15.7881,15.8071,290928.0
2015-06-05 12:10:00,16.65,16.65,16.64,16.65,127964.0,15.8071,15.8071,15.7976,15.8071,127964.0
2015-06-05 12:20:00,16.65,16.65,16.6,16.61,299792.0,15.8071,15.8071,15.7597,15.7691,299792.0
2015-06-05 12:30:00,16.6,16.61,16.58,16.6,286052.0,15.7597,15.7691,15.7407,15.7597,286052.0
2015-06-05 12:40:00,16.6,16.66,16.58,16.64,381564.0,15.7597,15.8166,15.7407,15.7976,381564.0
2015-06-05 12:50:00,16.64,16.67,16.64,16.66,184944.0,15.7976,15.8261,15.7976,15.8166,184944.0
2015-06-05 13:00:00,16.67,16.67,16.65,16.66,123644.0,15.8261,15.8261,15.8071,15.8166,123644.0
2015-06-05 13:10:00,16.66,16.66,16.63,16.66,109840.0,15.8166,15.8166,15.7881,15.8166,109840.0
2015-06-05 13:20:00,16.66,16.67,16.64,16.66,56320.0,15.8166,15.8261,15.7976,15.8166,56320.0
2015-06-05 13:30:00,16.66,16.69,16.66,16.67,207812.0,15.8166,15.8451,15.8166,15.8261,207812.0
2015-06-05 13:40:00,16.67,16.67,16.63,16.63,141180.0,15.8261,15.8261,15.7881,15.7881,141180.0
2015-06-05 13:50:00,16.64,16.66,16.64,16.64,149696.0,15.7976,15.8166,15.7976,15.7976,149696.0
2015-06-05 14:00:00,16.65,16.67,16.64,16.66,76584.0,15.8071,15.8261,15.7976,15.8166,76584.0
2015-06-05 14:10:00,16.66,16.69,16.66,16.68,109844.0,15.8166,15.8451,15.8166,15.8356,109844.0
2015-06-05 14:20:00,16.69,16.69,16.65,16.66,138808.0,15.8451,15.8451,15.8071,15.8166,138808.0
2015-06-05 14:30:00,16.66,16.67,16.65,16.66,72380.0,15.8166,15.8261,15.8071,15.8166,72380.0
2015-06-05 14:40:00,16.66,16.66,16.63,16.64,126436.0,15.8166,15.8166,15.7881,15.7976,126436.0
2015-06-05 14:50:00,16.65,16.68,16.65,16.66,354144.0,15.8071,15.8356,15.8071,15.8166,354144.0
2015-06-05 15:00:00,16.66,16.68,16.65,16.65,242656.0,15.8166,15.8356,15.8071,15.8071,242656.0
2015-06-05 15:10:00,16.66,16.66,16.64,16.64,196128.0,15.8166,15.8166,15.7976,15.7976,196128.0
2015-06-05 15:20:00,16.64,16.64,16.61,16.62,231076.0,15.7976,15.7976,15.7691,15.7786,231076.0
2015-06-05 15:30:00,16.62,16.65,16.6,16.61,319176.0,15.7786,15.8071,15.7597,15.7691,319176.0
2015-06-05 15:40:00,16.6,16.63,16.59,16.63,628436.0,15.7597,15.7881,15.7502,15.7881,628436.0
2015-06-05 15:50:00,16.63,16.65,16.61,16.63,564512.0,15.7881,15.8071,15.7691,15.7881,564512.0
2015-06-08 09:30:00,16.61,16.63,16.55,16.61,1041852.0,15.7691,15.7881,15.7122,15.7691,1041852.0
2015-06-08 09:40:00,16.61,16.63,16.56,16.6,446628.0,15.7691,15.7881,15.7217,15.7597,446628.0
2015-06-08 09:50:00,16.59,16.59,16.53,16.56,620004.0,15.7502,15.7502,15.6932,15.7217,620004.0
2015-06-08 10:00:00,16.55,16.58,16.53,16.56,465580.0,15.7122,15.7407,15.6932,15.7217,465580.0
2015-06-08 10:10:00,16.56,16.57,16.54,16.55,316880.0,15.7217,15.7312,15.7027,15.7122,316880.0
2015-06-08 10:20:00,16.55,16.58,16.54,16.56,401528.0,15.7122,15.7407,15.7027,15.7217,401528.0
2015-06-08 10:30:00,16.56,16.59,16.55,16.56,251580.0,15.7217,15.7502,15.7122,15.7217,251580.0
2015-06-08 10:40:00,16.56,16.58,16.54,16.55,241664.0,15.7217,15.7407,15.7027,15.7122,241664.0
2015-06-08 10:50:00,16.55,16.56,16.54,16.54,197360.0,15.7122,15.7217,15.7027,15.7027,197360.0
2015-06-08 11:00:00,16.54,16.57,16.52,16.56,355572.0,15.7027,15.7312,15.6837,15.7217,355572.0
2015-06-08 11:10:00,16.56,16.56,16.53,16.55,277012.0,15.7217,15.7217,15.6932,15.7122,277012.0
2015-06-08 11:20:00,16.56,16.58,16.52,16.53,268172.0,15.7217,15.7407,15.6837,15.6932,268172.0
2015-06-08 11:30:00,16.52,16.54,16.52,16.52,211152.0,15.6837,15.7027,15.6837,15.6837,211152.0
2015-06-08 11:40:00,16.52,16.54,16.51,16.53,194744.0,15.6837,15.7027,15.6742,15.6932,194744.0
2015-06-08 11:50:00,16.53,16.53,16.5,16.51,316708.0,15.6932,15.6932,15.6647,15.6742,316708.0
2015-06-08 12:00:00,16.51,16.52,16.5,16.52,299120.0,15.6742,15.6837,15.6647,15.6837,299120.0
2015-06-08 12:10:00,16.52,16.53,16.51,16.52,121476.0,15.6837,15.6932,15.6742,15.6837,121476.0
2015-06-08 12:20:00,16.52,16.53,16.51,16.52,137232.0,15.6837,15.6932,15.6742,15.6837,137232.0
2015-06-08 12:30:00,16.52,16.53,16.51,16.52,241816.0,15.6837,15.6932,15.6742,15.6837,241816.0
2015-06-08 12:40:00,16.52,16.52,16.49,16.49,297716.0,15.6837,15.6837,15.6552,15.6552,297716.0
2015-06-08 12:50:00,16.49,16.49,16.47,16.47,412628.0,15.6552,15.6552,15.6362,15.6362,412628.0
2015-06-08 13:00:00,16.47,16.49,16.46,16.47,323256.0,15.6362,15.6552,15.6267,15.6362,323256.0
2015-06-08 13:10:00,16.47,16.48,16.46,16.47,238420.0,15.6362,15.6457,15.6267,15.6362,238420.0
2015-06-08 13:20:00,16.47,16.48,16.46,16.46,223336.0,15.6362,15.6457,15.6267,15.6267,223336.0
2015-06-08 13:30:00,16.46,16.46,16.41,16.42,592468.0,15.6267,15.6267,15.5793,15.5888,592468.0
2015-06-08 13:40:00,16.43,16.45,16.43,16.45,411884.0,15.5983,15.6172,15.5983,15.6172,411884.0
2015-06-08 13:50:00,16.45,16.47,16.43,16.46,410660.0,15.6172,15.6362,15.5983,15.6267,410660.0
2015-06-08 14:00:00,16.46,16.46,16.43,16.43,343504.0,15.6267,15.6267,15.5983,15.5983,343504.0
2015-06-08 14:10:00,16.43,16.45,16.42,16.44,324104.0,15.5983,15.6172,15.5888,15.6078,324104.0
2015-06-08 14:20:00,16.44,16.47,16.44,16.47,334728.0,15.6078,15.6362,15.6078,15.6362,334728.0
2015-06-08 14:30:00,16.47,16.52,16.47,16.5,757708.0,15.6362,15.6837,15.6362,15.6647,757708.0
2015-06-08 14:40:00,16.5,16.53,16.5,16.51,365116.0,15.6647,15.6932,15.6647,15.6742,365116.0
2015-06-08 14:50:00,16.51,16.55,16.51,16.53,342844.0,15.6742,15.7122,15.6742,15.6932,342844.0
2015-06-08 15:00:00,16.53,16.53,16.5,16.5,242864.0,15.6932,15.6932,15.6647,15.6647,242864.0
2015-06-08 15:10:00,16.5,16.51,16.49,16.5,287784.0,15.6647,15.6742,15.6552,15.6647,287784.0
2015-06-08 15:20:00,16.51,16.51,16.47,16.49,741044.0,15.6742,15.6742,15.6362,15.6552,741044.0
2015-06-08 15:30:00,16.49,16.5,16.45,16.45,418936.0,15.6552,15.6647,15.6172,15.6172,418936.0
2015-06-08 15:40:00,16.45,16.47,16.45,16.46,331296.0,15.6172,15.6362,15.6172,15.6267,331296.0
2015-06-08 15:50:00,16.46,16.47,16.41,16.42,538332.0,15.6267,15.6362,15.5793,15.5888,538332.0
2015-06-09 09:30:00,16.42,16.48,16.41,16.42,1397272.0,15.5888,15.6457,15.5793,15.5888,1397272.0
2015-06-09 09:40:00,16.42,16.45,16.34,16.37,1224848.0,15.5888,15.6172,15.5128,15.5413,1224848.0
2015-06-09 09:50:00,16.37,16.38,16.33,16.35,650776.0,15.5413,15.5508,15.5033,15.5223,650776.0
2015-06-09 10:00:00,16.34,16.38,16.31,16.37,1361948.0,15.5128,15.5508,15.4843,15.5413,1361948.0
2015-06-09 10:10:00,16.37,16.4,16.36,16.36,718396.0,15.5413,15.5698,15.5318,15.5318,718396.0
2015-06-09 10:20:00,16.36,16.37,16.31,16.32,626940.0,15.5318,15.5413,15.4843,15.4938,626940.0
2015-06-09 10:30:00,16.32,16.38,16.3,16.37,702212.0,15.4938,15.5508,15.4748,15.5413,702212.0
2015-06-09 10:40:00,16.38,16.4,16.37,16.39,219328.0,15.5508,15.5698,15.5413,15.5603,219328.0
2015-06-09 10:50:00,16.39,16.44,16.39,16.44,900260.0,15.5603,15.6078,15.5603,15.6078,900260.0
2015-06-09 11:00:00,16.43,16.46,16.42,16.43,348216.0,15.5983,15.6267,15.5888,15.5983,348216.0
2015-06-09 11:10:00,16.43,16.45,16.41,16.43,203112.0,15.5983,15.6172,15.5793,15.5983,203112.0
2015-06-09 11:20:00,16.42,16.44,16.42,16.44,222520.0,15.5888,15.6078,15.5888,15.6078,222520.0
2015-06-09 11:30:00,16.44,16.49,16.44,16.47,229900.0,15.6078,15.6552,15.6078,15.6362,229900.0
2015-06-09 11:40:00,16.47,16.48,16.46,16.46,148444.0,15.6362,15.6457,15.6267,15.6267,148444.0
2015-06-09 11:50:00,16.46,16.47,16.44,16.46,113740.0,15.6267,15.6362,15.6078,15.6267,113740.0
2015-06-09 12:00:00,16.46,16.47,16.44,16.46,95700.0,15.6267,15.6362,15.6078,15.6267,95700.0
2015-06-09 12:10:00,16.46,16.47,16.43,16.43,238212.0,15.6267,15.6362,15.5983,15.5983,238212.0
2015-06-09 12:20:00,16.43,16.45,16.43,16.45,48080.0,15.5983,15.6172,15.5983,15.6172,48080.0
2015-06-09 12:30:00,16.45,16.46,16.44,16.45,137276.0,15.6172,15.6267,15.6078,15.6172,137276.0
2015-06-09 12:40:00,16.46,16.47,16.45,16.46,87128.0,15.6267,15.6362,15.6172,15.6267,87128.0
2015-06-09 12:50:00,16.45,16.49,16.45,16.48,177124.0,15.6172,15.6552,15.6172,15.6457,177124.0
2015-06-09 13:00:00,16.49,16.51,16.49,16.5,288504.0,15.6552,15.6742,15.6552,15.6647,288504.0
2015-06-09 13:10:00,16.5,16.5,16.49,16.5,169588.0,15.6647,15.6647,15.6552,15.6647,169588.0
2015-06-09 13:20:00,16.5,16.51,16.5,16.51,126648.0,15.6647,15.6742,15.6647,15.6742,126648.0
2015-06-09 13:30:00,16.51,16.52,16.49,16.49,116704.0,15.6742,15.6837,15.6552,15.6552,116704.0
2015-06-09 13:40:00,16.49,16.49,16.46,16.46,213784.0,15.6552,15.6552,15.6267,15.6267,213784.0
2015-06-09 13:50:00,16.46,16.47,16.45,16.45,258252.0,15.6267,15.6362,15.6172,15.6172,258252.0
2015-06-09 14:00:00,16.46,16.48,16.45,16.47,336568.0,15.6267,15.6457,15.6172,15.6362,336568.0
2015-06-09 14:10:00,16.47,16.48,16.45,16.46,132288.0,15.6362,15.6457,15.6172,15.6267,132288.0
2015-06-09 14:20:00,16.46,16.48,16.46,16.48,52844.0,15.6267,15.6457,15.6267,15.6457,52844.0
2015-06-09 14:30:00,16.48,16.5,16.48,16.5,109400.0,15.6457,15.6647,15.6457,15.6647,109400.0
2015-06-09 14:40:00,16.5,16.5,16.49,16.49,138772.0,15.6647,15.6647,15.6552,15.6552,138772.0
2015-06-09 14:50:00,16.49,16.49,16.45,16.47,98460.0,15.6552,15.6552,15.6172,15.6362,98460.0
2015-06-09 15:00:00,16.46,16.47,16.43,16.43,197312.0,15.6267,15.6362,15.5983,15.5983,197312.0
2015-06-09 15:10:00,16.43,16.45,16.42,16.45,149496.0,15.5983,15.6172,15.5888,15.6172,149496.0
2015-06-09 15:20:00,16.44,16.45,16.4,16.41,187928.0,15.6078,15.6172,15.5698,15.5793,187928.0
2015-06-09 15:30:00,16.41,16.43,16.39,16.42,140248.0,15.5793,15.5983,15.5603,15.5888,140248.0
2015-06-09 15:40:00,16.43,16.43,16.41,16.43,116648.0,15.5983,15.5983,15.5793,15.5983,116648.0
2015-06-09 15:50:00,16.43,16.46,16.41,16.42,704320.0,15.5983,15.6267,15.5793,15.5888,704320.0
2015-06-10 09:30:00,16.56,16.63,16.55,16.61,1497324.0,15.7217,15.7881,15.7122,15.7691,1497324.0
2015-06-10 09:40:00,16.61,16.66,16.6,16.64,767972.0,15.7691,15.8166,15.7597,15.7976,767972.0
2015-06-10 09:50:00,16.64,16.67,16.64,16.64,647544.0,15.7976,15.8261,15.7976,15.7976,647544.0
2015-06-10 10:00:00,16.65,16.7,16.65,16.69,655500.0,15.8071,15.8546,15.8071,15.8451,655500.0
2015-06-10 10:10:00,16.69,16.69,16.66,16.68,566448.0,15.8451,15.8451,15.8166,15.8356,566448.0
2015-06-10 10:20:00,16.68,16.7,16.68,16.69,241948.0,15.8356,15.8546,15.8356,15.8451,241948.0
2015-06-10 10:30:00,16.69,16.73,16.69,16.71,504824.0,15.8451,15.8831,15.8451,15.8641,504824.0
2015-06-10 10:40:00,16.71,16.72,16.7,16.72,260056.0,15.8641,15.8736,15.8546,15.8736,260056.0
2015-06-10 10:50:00,16.72,16.75,16.71,16.75,488720.0,15.8736,15.9021,15.8641,15.9021,488720.0
2015-06-10 11:00:00,16.75,16.75,16.74,16.74,381152.0,15.9021,15.9021,15.8926,15.8926,381152.0
2015-06-10 11:10:00,16.74,16.88,16.74,16.83,1918220.0,15.8926,16.0255,15.8926,15.978,1918220.0
2015-06-10 11:20:00,16.83,16.83,16.8,16.82,727512.0,15.978,15.978,15.9495,15.9685,727512.0
2015-06-10 11:30:00,16.82,16.84,16.81,16.83,381256.0,15.9685,15.9875,15.959,15.978,381256.0
2015-06-10 11:40:00,16.83,16.84,16.82,16.82,361728.0,15.978,15.9875,15.9685,15.9685,361728.0
2015-06-10 11:50:00,16.82,16.84,16.81,16.83,496972.0,15.9685,15.9875,15.959,15.978,496972.0
2015-06-10 12:00:00,16.82,16.86,16.82,16.83,340412.0,15.9685,16.0065,15.9685,15.978,340412.0
2015-06-10 12:10:00,16.83,16.85,16.83,16.84,255372.0,15.978,15.997,15.978,15.9875,255372.0
2015-06-10 12:20:00,16.84,16.85,16.84,16.84,194696.0,15.9875,15.997,15.9875,15.9875,194696.0
2015-06-10 12:30:00,16.84,16.86,16.83,16.83,194520.0,15.9875,16.0065,15.978,15.978,194520.0
2015-06-10 12:40:00,16.83,16.84,16.83,16.84,179340.0,15.978,15.9875,15.978,15.9875,179340.0
2015-06-10 12:50:00,16.84,16.85,16.83,16.85,160960.0,15.9875,15.997,15.978,15.997,160960.0
2015-06-10 13:00:00,16.85,16.86,16.84,16.85,85620.0,15.997,16.0065,15.9875,15.997,85620.0
2015-06-10 13:10:00,16.85,16.85,16.81,16.81,342668.0,15.997,15.997,15.959,15.959,342668.0
2015-06-10 13:20:00,16.81,16.83,16.81,16.82,238148.0,15.959,15.978,15.959,15.9685,238148.0
2015-06-10 13:30:00,16.82,16.83,16.8,16.82,280444.0,15.9685,15.978,15.9495,15.9685,280444.0
2015-06-10 13:40:00,16.82,16.82,16.8,16.81,240180.0,15.9685,15.9685,15.9495,15.959,240180.0
2015-06-10 13:50:00,16.82,16.83,16.81,16.83,170252.0,15.9685,15.978,15.959,15.978,170252.0
2015-06-10 14:00:00,16.83,16.86,16.83,16.85,351304.0,15.978,16.0065,15.978,15.997,351304.0
2015-06-10 14:10:00,16.85,16.86,16.84,16.86,207268.0,15.997,16.0065,15.9875,16.0065,207268.0
2015-06-10 14:20:00,16.86,16.88,16.86,16.86,505120.0,16.0065,16.0255,16.0065,16.0065,505120.0
2015-06-10 14:30:00,16.86,16.87,16.85,16.85,147556.0,16.0065,16.016,15.997,15.997,147556.0
2015-06-10 14:40:00,16.85,16.87,16.85,16.85,119572.0,15.997,16.016,15.997,15.997,119572.0
2015-06-10 14:50:00,16.85,16.87,16.85,16.87,217648.0,15.997,16.016,15.997,16.016,217648.0
2015-06-10 15:00:00,16.87,16.87,16.85,16.85,186264.0,16.016,16.016,15.997,15.997,186264.0
2015-06-10 15:10:00,16.85,16.85,16.83,16.84,270856.0,15.997,15.997,15.978,15.9875,270856.0
2015-06-10 15:20:00,16.84,16.85,16.84,16.84,197672.0,15.9875,15.997,15.9875,15.9875,197672.0
2015-06-10 15:30:00,16.84,16.85,16.82,16.82,301076.0,15.9875,15.997,15.9685,15.9685,301076.0
2015-06-10 15:40:00,16.83,16.86,16.82,16.85,609132.0,15.978,16.0065,15.9685,15.997,609132.0
2015-06-10 15:50:00,16.85,16.86,16.8,16.8,1200916.0,15.997,16.0065,15.9495,15.9495,1200916.0
2015-06-11 09:30:00,16.9,16.95,16.88,16.94,2590392.0,16.0445,16.0919,16.0255,16.0824,2590392.0
2015-06-11 09:40:00,16.93,16.94,16.9,16.93,1064600.0,16.0729,16.0824,16.0445,16.0729,1064600.0
2015-06-11 09:50:00,16.93,16.97,16.93,16.96,768952.0,16.0729,16.1109,16.0729,16.1014,768952.0
2015-06-11 10:00:00,16.96,16.99,16.95,16.96,508788.0,16.1014,16.1299,16.0919,16.1014,508788.0
2015-06-11 10:10:00,16.96,16.98,16.95,16.98,598040.0,16.1014,16.1204,16.0919,16.1204,598040.0
2015-06-11 10:20:00,16.97,16.97,16.95,16.95,299456.0,16.1109,16.1109,16.0919,16.0919,299456.0
2015-06-11 10:30:00,16.95,16.95,16.85,16.87,1227388.0,16.0919,16.0919,15.997,16.016,1227388.0
2015-06-11 10:40:00,16.87,16.92,16.87,16.9,621372.0,16.016,16.0635,16.016,16.0445,621372.0
2015-06-11 10:50:00,16.9,16.91,16.86,16.86,359760.0,16.0445,16.054,16.0065,16.0065,359760.0
2015-06-11 11:00:00,16.86,16.91,16.85,16.91,510176.0,16.0065,16.054,15.997,16.054,510176.0
2015-06-11 11:10:00,16.91,16.92,16.89,16.89,242932.0,16.054,16.0635,16.035,16.035,242932.0
2015-06-11 11:20:00,16.89,16.9,16.88,16.9,249572.0,16.035,16.0445,16.0255,16.0445,249572.0
2015-06-11 11:30:00,16.9,16.93,16.89,16.92,201464.0,16.0445,16.0729,16.035,16.0635,201464.0
2015-06-11 11:40:00,16.92,16.92,16.89,16.91,175908.0,16.0635,16.0635,16.035,16.054,175908.0
2015-06-11 11:50:00,16.91,16.92,16.89,16.9,166660.0,16.054,16.0635,16.035,16.0445,166660.0
2015-06-11 12:00:00,16.91,16.92,16.9,16.9,129728.0,16.054,16.0635,16.0445,16.0445,129728.0
2015-06-11 12:10:00,16.9,16.91,16.89,16.9,101952.0,16.0445,16.054,16.035,16.0445,101952.0
2015-06-11 12:20:00,16.9,16.9,16.88,16.9,213096.0,16.0445,16.0445,16.0255,16.0445,213096.0
2015-06-11 12:30:00,16.9,16.91,16.89,16.91,180412.0,16.0445,16.054,16.035,16.054,180412.0
2015-06-11 12:40:00,16.91,16.93,16.9,16.91,206036.0,16.054,16.0729,16.0445,16.054,206036.0
2015-06-11 12:50:00,16.91,16.92,16.9,16.91,82800.0,16.054,16.0635,16.0445,16.054,82800.0
2015-06-11 13:00:00,16.91,16.91,16.9,16.9,169056.0,16.054,16.054,16.0445,16.0445,169056.0
2015-06-11 13:10:00,16.89,16.91,16.89,16.91,101340.0,16.035,16.054,16.035,16.054,101340.0
2015-06-11 13:20:00,16.91,16.92,16.9,16.91,167880.0,16.054,16.0635,16.0445,16.054,167880.0
2015-06-11 13:30:00,16.91,16.92,16.9,16.91,311344.0,16.054,16.0635,16.0445,16.054,311344.0
2015-06-11 13:40:00,16.91,16.95,16.91,16.93,439848.0,16.054,16.0919,16.054,16.0729,439848.0
2015-06-11 13:50:00,16.94,16.94,16.93,16.93,120272.0,16.0824,16.0824,16.0729,16.0729,120272.0
2015-06-11 14:00:00,16.93,16.94,16.93,16.93,258048.0,16.0729,16.0824,16.0729,16.0729,258048.0
2015-06-11 14:10:00,16.93,16.94,16.92,16.92,322428.0,16.0729,16.0824,16.0635,16.0635,322428.0
2015-06-11 14:20:00,16.92,16.93,16.92,16.93,294196.0,16.0635,16.0729,16.0635,16.0729,294196.0
2015-06-11 14:30:00,16.93,16.94,16.92,16.93,221956.0,16.0729,16.0824,16.0635,16.0729,221956.0
2015-06-11 14:40:00,16.93,16.94,16.92,16.93,82392.0,16.0729,16.0824,16.0635,16.0729,82392.0
2015-06-11 14:50:00,16.93,16.93,16.91,16.91,199000.0,16.0729,16.0729,16.054,16.054,199000.0
2015-06-11 15:00:00,16.91,16.93,16.91,16.92,99192.0,16.054,16.0729,16.054,16.0635,99192.0
2015-06-11 15:10:00,16.92,16.93,16.92,16.92,145208.0,16.0635,16.0729,16.0635,16.0635,145208.0
2015-06-11 15:20:00,16.92,16.93,16.9,16.91,111136.0,16.0635,16.0729,16.0445,16.054,111136.0
2015-06-11 15:30:00,16.91,16.92,16.89,16.9,251172.0,16.054,16.0635,16.035,16.0445,251172.0
2015-06-11 15:40:00,16.9,16.9,16.88,16.89,510120.0,16.0445,16.0445,16.0255,16.035,510120.0
2015-06-11 15:50:00,16.88,16.91,16.86,16.91,812884.0,16.0255,16.054,16.0065,16.054,812884.0
2015-06-12 09:30:00,16.75,16.79,16.7,16.7,1791512.0,15.9021,15.94,15.8546,15.8546,1791512.0
2015-06-12 09:40:00,16.7,16.73,16.68,16.71,1129808.0,15.8546,15.8831,15.8356,15.8641,1129808.0
2015-06-12 09:50:00,16.71,16.73,16.68,16.71,968884.0,15.8641,15.8831,15.8356,15.8641,968884.0
2015-06-12 10:00:00,16.72,16.77,16.7,16.75,874136.0,15.8736,15.921,15.8546,15.9021,874136.0
2015-06-12 10:10:00,16.76,16.76,16.69,16.7,470532.0,15.9116,15.9116,15.8451,15.8546,470532.0
2015-06-12 10:20:00,16.71,16.72,16.68,16.7,259872.0,15.8641,15.8736,15.8356,15.8546,259872.0
2015-06-12 10:30:00,16.69,16.71,16.63,16.66,1455476.0,15.8451,15.8641,15.7881,15.8166,1455476.0
2015-06-12 10:40:00,16.66,16.66,16.62,16.64,391076.0,15.8166,15.8166,15.7786,15.7976,391076.0
2015-06-12 10:50:00,16.64,16.66,16.61,16.61,413420.0,15.7976,15.8166,15.7691,15.7691,413420.0
2015-06-12 11:00:00,16.61,16.65,16.6,16.64,470516.0,15.7691,15.8071,15.7597,15.7976,470516.0
2015-06-12 11:10:00,16.65,16.7,16.63,16.7,1003140.0,15.8071,15.8546,15.7881,15.8546,1003140.0
2015-06-12 11:20:00,16.7,16.74,16.68,16.72,444372.0,15.8546,15.8926,15.8356,15.8736,444372.0
2015-06-12 11:30:00,16.72,16.73,16.7,16.71,223124.0,15.8736,15.8831,15.8546,15.8641,223124.0
2015-06-12 11:40:00,16.71,16.71,16.66,16.68,363924.0,15.8641,15.8641,15.8166,15.8356,363924.0
2015-06-12 11:50:00,16.67,16.69,16.65,16.66,550272.0,15.8261,15.8451,15.8071,15.8166,550272.0
2015-06-12 12:00:00,16.66,16.67,16.65,16.65,302784.0,15.8166,15.8261,15.8071,15.8071,302784.0
2015-06-12 12:10:00,16.65,16.66,16.64,16.66,158972.0,15.8071,15.8166,15.7976,15.8166,158972.0
2015-06-12 12:20:00,16.66,16.68,16.65,16.67,265664.0,15.8166,15.8356,15.8071,15.8261,265664.0
2015-06-12 12:30:00,16.67,16.68,16.66,16.66,195812.0,15.8261,15.8356,15.8166,15.8166,195812.0
2015-06-12 12:40:00,16.67,16.67,16.64,16.67,149240.0,15.8261,15.8261,15.7976,15.8261,149240.0
2015-06-12 12:50:00,16.67,16.67,16.64,16.65,114400.0,15.8261,15.8261,15.7976,15.8071,114400.0
2015-06-12 13:00:00,16.65,16.66,16.64,16.66,219500.0,15.8071,15.8166,15.7976,15.8166,219500.0
2015-06-12 13:10:00,16.66,16.67,16.66,16.67,265828.0,15.8166,15.8261,15.8166,15.8261,265828.0
2015-06-12 13:20:00,16.67,16.68,16.66,16.67,335780.0,15.8261,15.8356,15.8166,15.8261,335780.0
2015-06-12 13:30:00,16.68,16.7,16.68,16.69,349128.0,15.8356,15.8546,15.8356,15.8451,349128.0
2015-06-12 13:40:00,16.69,16.69,16.66,16.66,294968.0,15.8451,15.8451,15.8166,15.8166,294968.0
2015-06-12 13:50:00,16.66,16.68,16.66,16.68,173512.0,15.8166,15.8356,15.8166,15.8356,173512.0
2015-06-12 14:00:00,16.68,16.68,16.65,16.65,259616.0,15.8356,15.8356,15.8071,15.8071,259616.0
2015-06-12 14:10:00,16.66,16.66,16.65,16.66,280032.0,15.8166,15.8166,15.8071,15.8166,280032.0
2015-06-12 14:20:00,16.66,16.66,16.65,16.65,213068.0,15.8166,15.8166,15.8071,15.8071,213068.0
2015-06-12 14:30:00,16.65,16.65,16.61,16.62,480656.0,15.8071,15.8071,15.7691,15.7786,480656.0
2015-06-12 14:40:00,16.62,16.64,16.62,16.63,233240.0,15.7786,15.7976,15.7786,15.7881,233240.0
2015-06-12 14:50:00,16.63,16.64,16.61,16.61,327532.0,15.7881,15.7976,15.7691,15.7691,327532.0
2015-06-12 15:00:00,16.61,16.64,16.61,16.63,274280.0,15.7691,15.7976,15.7691,15.7881,274280.0
2015-06-12 15:10:00,16.63,16.65,16.63,16.64,275732.0,15.7881,15.8071,15.7881,15.7976,275732.0
2015-06-12 15:20:00,16.64,16.67,16.64,16.66,322648.0,15.7976,15.8261,15.7976,15.8166,322648.0
2015-06-12 15:30:00,16.67,16.68,16.65,16.66,548864.0,15.8261,15.8356,15.8071,15.8166,548864.0
2015-06-12 15:40:00,16.65,16.67,16.65,16.67,265348.0,15.8071,15.8261,15.8071,15.8261,265348.0
2015-06-12 15:50:00,16.66,16.68,16.65,16.66,718768.0,15.8166,15.8356,15.8071,15.8166,718768.0
2015-06-15 09:30:00,16.44,16.44,16.33,16.38,2454244.0,15.6078,15.6078,15.5033,15.5508,2454244.0
2015-06-15 09:40:00,16.37,16.39,16.32,16.34,1191868.0,15.5413,15.5603,15.4938,15.5128,1191868.0
2015-06-15 09:50:00,16.34,16.36,16.3,16.36,1173152.0,15.5128,15.5318,15.4748,15.5318,1173152.0
2015-06-15 10:00:00,16.35,16.41,16.34,16.38,1061160.0,15.5223,15.5793,15.5128,15.5508,1061160.0
2015-06-15 10:10:00,16.38,16.41,16.36,16.38,876704.0,15.5508,15.5793,15.5318,15.5508,876704.0
2015-06-15 10:20:00,16.38,16.41,16.36,16.39,620976.0,15.5508,15.5793,15.5318,15.5603,620976.0
2015-06-15 10:30:00,16.39,16.43,16.37,16.41,760668.0,15.5603,15.5983,15.5413,15.5793,760668.0
2015-06-15 10:40:00,16.41,16.43,16.38,16.4,779824.0,15.5793,15.5983,15.5508,15.5698,779824.0
2015-06-15 10:50:00,16.4,16.43,16.39,16.43,900948.0,15.5698,15.5983,15.5603,15.5983,900948.0
2015-06-15 11:00:00,16.43,16.5,16.43,16.5,1247740.0,15.5983,15.6647,15.5983,15.6647,1247740.0
2015-06-15 11:10:00,16.5,16.55,16.5,16.52,813556.0,15.6647,15.7122,15.6647,15.6837,813556.0
2015-06-15 11:20:00,16.53,16.53,16.44,16.44,765428.0,15.6932,15.6932,15.6078,15.6078,765428.0
2015-06-15 11:30:00,16.44,16.49,16.44,16.48,753732.0,15.6078,15.6552,15.6078,15.6457,753732.0
2015-06-15 11:40:00,16.49,16.52,16.49,16.52,532204.0,15.6552,15.6837,15.6552,15.6837,532204.0
2015-06-15 11:50:00,16.52,16.54,16.48,16.49,561912.0,15.6837,15.7027,15.6457,15.6552,561912.0
2015-06-15 12:00:00,16.49,16.53,16.49,16.52,373960.0,15.6552,15.6932,15.6552,15.6837,373960.0
2015-06-15 12:10:00,16.52,16.52,16.5,16.52,316596.0,15.6837,15.6837,15.6647,15.6837,316596.0
2015-06-15 12:20:00,16.52,16.53,16.49,16.5,593448.0,15.6837,15.6932,15.6552,15.6647,593448.0
2015-06-15 12:30:00,16.5,16.51,16.48,16.5,281780.0,15.6647,15.6742,15.6457,15.6647,281780.0
2015-06-15 12:40:00,16.5,16.53,16.49,16.53,249468.0,15.6647,15.6932,15.6552,15.6932,249468.0
2015-06-15 12:50:00,16.53,16.54,16.52,16.53,482420.0,15.6932,15.7027,15.6837,15.6932,482420.0
2015-06-15 13:00:00,16.53,16.53,16.52,16.53,302972.0,15.6932,15.6932,15.6837,15.6932,302972.0
2015-06-15 13:10:00,16.53,16.54,16.52,16.53,358948.0,15.6932,15.7027,15.6837,15.6932,358948.0
2015-06-15 13:20:00,16.53,16.53,16.5,16.51,407012.0,15.6932,15.6932,15.6647,15.6742,407012.0
2015-06-15 13:30:00,16.51,16.51,16.49,16.49,270116.0,15.6742,15.6742,15.6552,15.6552,270116.0
2015-06-15 13:40:00,16.49,16.49,16.46,16.48,448548.0,15.6552,15.6552,15.6267,15.6457,448548.0
2015-06-15 13:50:00,16.48,16.56,16.46,16.49,2164988.0,15.6457,15.7217,15.6267,15.6552,2164988.0
2015-06-15 14:00:00,16.49,16.51,16.49,16.49,580816.0,15.6552,15.6742,15.6552,15.6552,580816.0
2015-06-15 14:10:00,16.49,16.54,16.49,16.53,347548.0,15.6552,15.7027,15.6552,15.6932,347548.0
2015-06-15 14:20:00,16.53,16.53,16.51,16.52,248644.0,15.6932,15.6932,15.6742,15.6837,248644.0
2015-06-15 14:30:00,16.52,16.53,16.5,16.52,212124.0,15.6837,15.6932,15.6647,15.6837,212124.0
2015-06-15 14:40:00,16.52,16.53,16.5,16.53,170948.0,15.6837,15.6932,15.6647,15.6932,170948.0
2015-06-15 14:50:00,16.52,16.52,16.47,16.48,322524.0,15.6837,15.6837,15.6362,15.6457,322524.0
2015-06-15 15:00:00,16.48,16.49,16.46,16.46,349780.0,15.6457,15.6552,15.6267,15.6267,349780.0
2015-06-15 15:10:00,16.46,16.48,16.46,16.47,305464.0,15.6267,15.6457,15.6267,15.6362,305464.0
2015-06-15 15:20:00,16.46,16.48,16.46,16.48,311144.0,15.6267,15.6457,15.6267,15.6457,311144.0
2015-06-15 15:30:00,16.48,16.5,16.48,16.49,238496.0,15.6457,15.6647,15.6457,15.6552,238496.0
2015-06-15 15:40:00,16.49,16.54,16.49,16.52,722184.0,15.6552,15.7027,15.6552,15.6837,722184.0
2015-06-15 15:50:00,16.52,16.53,16.49,16.51,981892.0,15.6837,15.6932,15.6552,15.6742,981892.0
2015-06-16 09:30:00,16.48,16.61,16.45,16.6,2113656.0,15.6457,15.7691,15.6172,15.7597,2113656.0
2015-06-16 09:40:00,16.6,16.6,16.56,16.56,543240.0,15.7597,15.7597,15.7217,15.7217,543240.0
2015-06-16 09:50:00,16.56,16.58,16.54,16.56,892480.0,15.7217,15.7407,15.7027,15.7217,892480.0
2015-06-16 10:00:00,16.56,16.58,16.54,16.54,610172.0,15.7217,15.7407,15.7027,15.7027,610172.0
2015-06-16 10:10:00,16.54,16.54,16.47,16.52,954692.0,15.7027,15.7027,15.6362,15.6837,954692.0
2015-06-16 10:20:00,16.51,16.54,16.5,16.53,510644.0,15.6742,15.7027,15.6647,15.6932,510644.0
2015-06-16 10:30:00,16.53,16.55,16.5,16.52,390464.0,15.6932,15.7122,15.6647,15.6837,390464.0
2015-06-16 10:40:00,16.52,16.57,16.52,16.56,644348.0,15.6837,15.7312,15.6837,15.7217,644348.0
2015-06-16 10:50:00,16.56,16.56,16.52,16.54,444116.0,15.7217,15.7217,15.6837,15.7027,444116.0
2015-06-16 11:00:00,16.54,16.57,16.53,16.56,297308.0,15.7027,15.7312,15.6932,15.7217,297308.0
2015-06-16 11:10:00,16.56,16.63,16.56,16.6,784260.0,15.7217,15.7881,15.7217,15.7597,784260.0
2015-06-16 11:20:00,16.6,16.61,16.59,16.59,443756.0,15.7597,15.7691,15.7502,15.7502,443756.0
2015-06-16 11:30:00,16.59,16.6,16.58,16.59,204320.0,15.7502,15.7597,15.7407,15.7502,204320.0
2015-06-16 11:40:00,16.59,16.61,16.59,16.6,188388.0,15.7502,15.7691,15.7502,15.7597,188388.0
2015-06-16 11:50:00,16.6,16.61,16.59,16.6,201876.0,15.7597,15.7691,15.7502,15.7597,201876.0
2015-06-16 12:00:00,16.6,16.6,16.59,16.59,402228.0,15.7597,15.7597,15.7502,15.7502,402228.0
2015-06-16 12:10:00,16.59,16.61,16.59,16.6,148604.0,15.7502,15.7691,15.7502,15.7597,148604.0
2015-06-16 12:20:00,16.61,16.61,16.6,16.61,158324.0,15.7691,15.7691,15.7597,15.7691,158324.0
2015-06-16 12:30:00,16.61,16.64,16.61,16.64,248832.0,15.7691,15.7976,15.7691,15.7976,248832.0
2015-06-16 12:40:00,16.64,16.65,16.63,16.64,283696.0,15.7976,15.8071,15.7881,15.7976,283696.0
2015-06-16 12:50:00,16.64,16.65,16.64,16.65,171884.0,15.7976,15.8071,15.7976,15.8071,171884.0
2015-06-16 13:00:00,16.65,16.66,16.65,16.65,179852.0,15.8071,15.8166,15.8071,15.8071,179852.0
2015-06-16 13:10:00,16.65,16.66,16.64,16.64,189892.0,15.8071,15.8166,15.7976,15.7976,189892.0
2015-06-16 13:20:00,16.64,16.67,16.64,16.67,267908.0,15.7976,15.8261,15.7976,15.8261,267908.0
2015-06-16 13:30:00,16.67,16.69,16.67,16.67,271288.0,15.8261,15.8451,15.8261,15.8261,271288.0
2015-06-16 13:40:00,16.67,16.68,16.66,16.67,215980.0,15.8261,15.8356,15.8166,15.8261,215980.0
2015-06-16 13:50:00,16.67,16.68,16.66,16.67,238736.0,15.8261,15.8356,15.8166,15.8261,238736.0
2015-06-16 14:00:00,16.67,16.71,16.67,16.7,371404.0,15.8261,15.8641,15.8261,15.8546,371404.0
2015-06-16 14:10:00,16.7,16.71,16.69,16.7,303240.0,15.8546,15.8641,15.8451,15.8546,303240.0
2015-06-16 14:20:00,16.7,16.7,16.69,16.69,227004.0,15.8546,15.8546,15.8451,15.8451,227004.0
2015-06-16 14:30:00,16.69,16.7,16.68,16.68,335348.0,15.8451,15.8546,15.8356,15.8356,335348.0
2015-06-16 14:40:00,16.68,16.69,16.67,16.68,186300.0,15.8356,15.8451,15.8261,15.8356,186300.0
2015-06-16 14:50:00,16.68,16.7,16.68,16.69,433752.0,15.8356,15.8546,15.8356,15.8451,433752.0
2015-06-16 15:00:00,16.69,16.7,16.68,16.69,459304.0,15.8451,15.8546,15.8356,15.8451,459304.0
2015-06-16 15:10:00,16.69,16.7,16.68,16.68,298200.0,15.8451,15.8546,15.8356,15.8356,298200.0
2015-06-16 15:20:00,16.68,16.69,16.67,16.69,313360.0,15.8356,15.8451,15.8261,15.8451,313360.0
2015-06-16 15:30:00,16.68,16.7,16.68,16.7,316524.0,15.8356,15.8546,15.8356,15.8546,316524.0
2015-06-16 15:40:00,16.7,16.7,16.67,16.69,627800.0,15.8546,15.8546,15.8261,15.8451,627800.0
2015-06-16 15:50:00,16.69,16.69,16.67,16.69,755804.0,15.8451,15.8451,15.8261,15.8451,755804.0
2015-06-17 09:30:00,16.75,16.8,16.74,16.77,761812.0,15.9021,15.9495,15.8926,15.921,761812.0
2015-06-17 09:40:00,16.77,16.79,16.76,16.78,618520.0,15.921,15.94,15.9116,15.9305,618520.0
2015-06-17 09:50:00,16.78,16.79,16.74,16.76,731216.0,15.9305,15.94,15.8926,15.9116,731216.0
2015-06-17 10:00:00,16.76,16.78,16.75,16.76,206604.0,15.9116,15.9305,15.9021,15.9116,206604.0
2015-06-17 10:10:00,16.76,16.77,16.73,16.74,295432.0,15.9116,15.921,15.8831,15.8926,295432.0
2015-06-17 10:20:00,16.74,16.75,16.72,16.74,455092.0,15.8926,15.9021,15.8736,15.8926,455092.0
2015-06-17 10:30:00,16.74,16.76,16.73,16.74,290864.0,15.8926,15.9116,15.8831,15.8926,290864.0
2015-06-17 10:40:00,16.74,16.75,16.73,16.75,247000.0,15.8926,15.9021,15.8831,15.9021,247000.0
2015-06-17 10:50:00,16.75,16.77,16.73,16.76,454200.0,15.9021,15.921,15.8831,15.9116,454200.0
2015-06-17 11:00:00,16.76,16.77,16.74,16.75,214120.0,15.9116,15.921,15.8926,15.9021,214120.0
2015-06-17 11:10:00,16.75,16.76,16.73,16.74,338244.0,15.9021,15.9116,15.8831,15.8926,338244.0
2015-06-17 11:20:00,16.74,16.74,16.68,16.69,608656.0,15.8926,15.8926,15.8356,15.8451,608656.0
2015-06-17 11:30:00,16.69,16.7,16.68,16.69,390620.0,15.8451,15.8546,15.8356,15.8451,390620.0
2015-06-17 11:40:00,16.69,16.69,16.67,16.69,357600.0,15.8451,15.8451,15.8261,15.8451,357600.0
2015-06-17 11:50:00,16.69,16.71,16.69,16.7,371640.0,15.8451,15.8641,15.8451,15.8546,371640.0
2015-06-17 12:00:00,16.7,16.7,16.65,16.67,622796.0,15.8546,15.8546,15.8071,15.8261,622796.0
2015-06-17 12:10:00,16.67,16.67,16.62,16.63,613168.0,15.8261,15.8261,15.7786,15.7881,613168.0
2015-06-17 12:20:00,16.63,16.65,16.63,16.65,310936.0,15.7881,15.8071,15.7881,15.8071,310936.0
2015-06-17 12:30:00,16.65,16.66,16.64,16.65,212300.0,15.8071,15.8166,15.7976,15.8071,212300.0
2015-06-17 12:40:00,16.65,16.65,16.61,16.61,481116.0,15.8071,15.8071,15.7691,15.7691,481116.0
2015-06-17 12:50:00,16.61,16.61,16.57,16.59,482544.0,15.7691,15.7691,15.7312,15.7502,482544.0
2015-06-17 13:00:00,16.59,16.6,16.58,16.59,307948.0,15.7502,15.7597,15.7407,15.7502,307948.0
2015-06-17 13:10:00,16.59,16.6,16.58,16.59,387768.0,15.7502,15.7597,15.7407,15.7502,387768.0
2015-06-17 13:20:00,16.6,16.61,16.59,16.59,320788.0,15.7597,15.7691,15.7502,15.7502,320788.0
2015-06-17 13:30:00,16.59,16.61,16.59,16.61,268216.0,15.7502,15.7691,15.7502,15.7691,268216.0
2015-06-17 13:40:00,16.61,16.61,16.59,16.6,280120.0,15.7691,15.7691,15.7502,15.7597,280120.0
2015-06-17 13:50:00,16.6,16.65,16.6,16.64,484640.0,15.7597,15.8071,15.7597,15.7976,484640.0
2015-06-17 14:00:00,16.63,16.78,16.54,16.76,1649300.0,15.7881,15.9305,15.7027,15.9116,1649300.0
2015-06-17 14:10:00,16.75,16.78,16.71,16.71,1225644.0,15.9021,15.9305,15.8641,15.8641,1225644.0
2015-06-17 14:20:00,16.71,16.72,16.65,16.66,794624.0,15.8641,15.8736,15.8071,15.8166,794624.0
2015-06-17 14:30:00,16.66,16.77,16.66,16.77,1319232.0,15.8166,15.921,15.8166,15.921,1319232.0
2015-06-17 14:40:00,16.77,16.86,16.77,16.82,1678604.0,15.921,16.0065,15.921,15.9685,1678604.0
2015-06-17 14:50:00,16.83,16.85,16.81,16.82,638416.0,15.978,15.997,15.959,15.9685,638416.0
2015-06-17 15:00:00,16.82,16.83,16.76,16.76,571860.0,15.9685,15.978,15.9116,15.9116,571860.0
2015-06-17 15:10:00,16.77,16.82,16.76,16.81,579500.0,15.921,15.9685,15.9116,15.959,579500.0
2015-06-17 15:20:00,16.81,16.83,16.8,16.81,699836.0,15.959,15.978,15.9495,15.959,699836.0
2015-06-17 15:30:00,16.81,16.83,16.78,16.79,477616.0,15.959,15.978,15.9305,15.94,477616.0
2015-06-17 15:40:00,16.79,16.79,16.74,16.75,629480.0,15.94,15.94,15.8926,15.9021,629480.0
2015-06-17 15:50:00,16.75,16.77,16.74,16.74,660640.0,15.9021,15.921,15.8926,15.8926,660640.0
2015-06-18 09:30:00,16.86,16.92,16.83,16.89,1391532.0,16.0065,16.0635,15.978,16.035,1391532.0
2015-06-18 09:40:00,16.89,16.97,16.88,16.95,1251996.0,16.035,16.1109,16.0255,16.0919,1251996.0
2015-06-18 09:50:00,16.95,16.97,16.93,16.94,396288.0,16.0919,16.1109,16.0729,16.0824,396288.0
2015-06-18 10:00:00,16.95,17.02,16.95,17.01,1455872.0,16.0919,16.1584,16.0919,16.1489,1455872.0
2015-06-18 10:10:00,17.01,17.02,17.0,17.0,412740.0,16.1489,16.1584,16.1394,16.1394,412740.0
2015-06-18 10:20:00,17.0,17.03,17.0,17.01,714576.0,16.1394,16.1679,16.1394,16.1489,714576.0
2015-06-18 10:30:00,17.01,17.02,16.99,17.01,381412.0,16.1489,16.1584,16.1299,16.1489,381412.0
2015-06-18 10:40:00,17.01,17.05,17.0,17.04,753508.0,16.1489,16.1869,16.1394,16.1774,753508.0
2015-06-18 10:50:00,17.04,17.06,17.04,17.06,274016.0,16.1774,16.1964,16.1774,16.1964,274016.0
2015-06-18 11:00:00,17.06,17.1,17.05,17.09,787724.0,16.1964,16.2343,16.1869,16.2248,787724.0
2015-06-18 11:10:00,17.09,17.1,17.07,17.07,349016.0,16.2248,16.2343,16.2059,16.2059,349016.0
2015-06-18 11:20:00,17.07,17.09,17.07,17.09,443300.0,16.2059,16.2248,16.2059,16.2248,443300.0
2015-06-18 11:30:00,17.09,17.1,17.08,17.1,472788.0,16.2248,16.2343,16.2154,16.2343,472788.0
2015-06-18 11:40:00,17.1,17.11,17.09,17.09,562732.0,16.2343,16.2438,16.2248,16.2248,562732.0
2015-06-18 11:50:00,17.09,17.1,17.08,17.09,300604.0,16.2248,16.2343,16.2154,16.2248,300604.0
2015-06-18 12:00:00,17.09,17.1,17.08,17.08,369780.0,16.2248,16.2343,16.2154,16.2154,369780.0
2015-06-18 12:10:00,17.08,17.09,17.08,17.08,315736.0,16.2154,16.2248,16.2154,16.2154,315736.0
2015-06-18 12:20:00,17.08,17.14,17.08,17.12,1932068.0,16.2154,16.2723,16.2154,16.2533,1932068.0
2015-06-18 12:30:00,17.12,17.18,17.12,17.15,1135004.0,16.2533,16.3103,16.2533,16.2818,1135004.0
2015-06-18 12:40:00,17.15,17.15,17.12,17.12,726988.0,16.2818,16.2818,16.2533,16.2533,726988.0
2015-06-18 12:50:00,17.12,17.13,17.09,17.1,414952.0,16.2533,16.2628,16.2248,16.2343,414952.0
2015-06-18 13:00:00,17.1,17.11,17.08,17.08,528864.0,16.2343,16.2438,16.2154,16.2154,528864.0
2015-06-18 13:10:00,17.08,17.1,17.06,17.07,502856.0,16.2154,16.2343,16.1964,16.2059,502856.0
2015-06-18 13:20:00,17.07,17.08,17.04,17.06,756324.0,16.2059,16.2154,16.1774,16.1964,756324.0
2015-06-18 13:30:00,17.06,17.07,17.05,17.06,510240.0,16.1964,16.2059,16.1869,16.1964,510240.0
2015-06-18 13:40:00,17.06,17.08,17.06,17.06,269968.0,16.1964,16.2154,16.1964,16.1964,269968.0
2015-06-18 13:50:00,17.06,17.07,17.06,17.06,218796.0,16.1964,16.2059,16.1964,16.1964,218796.0
2015-06-18 14:00:00,17.06,17.08,17.05,17.07,411048.0,16.1964,16.2154,16.1869,16.2059,411048.0
2015-06-18 14:10:00,17.07,17.07,17.06,17.07,162176.0,16.2059,16.2059,16.1964,16.2059,162176.0
2015-06-18 14:20:00,17.07,17.1,17.07,17.08,450944.0,16.2059,16.2343,16.2059,16.2154,450944.0
2015-06-18 14:30:00,17.08,17.1,17.08,17.1,220664.0,16.2154,16.2343,16.2154,16.2343,220664.0
2015-06-18 14:40:00,17.1,17.11,17.09,17.1,287240.0,16.2343,16.2438,16.2248,16.2343,287240.0
2015-06-18 14:50:00,17.1,17.12,17.1,17.12,287348.0,16.2343,16.2533,16.2343,16.2533,287348.0
2015-06-18 15:00:00,17.12,17.12,17.09,17.09,417492.0,16.2533,16.2533,16.2248,16.2248,417492.0
2015-06-18 15:10:00,17.09,17.1,17.08,17.1,342080.0,16.2248,16.2343,16.2154,16.2343,342080.0
2015-06-18 15:20:00,17.1,17.13,17.1,17.13,607108.0,16.2343,16.2628,16.2343,16.2628,607108.0
2015-06-18 15:30:00,17.13,17.14,17.09,17.1,902596.0,16.2628,16.2723,16.2248,16.2343,902596.0
2015-06-18 15:40:00,17.1,17.12,17.09,17.09,545940.0,16.2343,16.2533,16.2248,16.2248,545940.0
2015-06-18 15:50:00,17.09,17.1,17.07,17.09,1342504.0,16.2248,16.2343,16.2059,16.2248,1342504.0
2015-06-19 09:30:00,17.05,17.05,17.0,17.01,848232.0,16.1869,16.1869,16.1394,16.1489,848232.0
2015-06-19 09:40:00,17.01,17.03,16.99,16.99,984396.0,16.1489,16.1679,16.1299,16.1299,984396.0
2015-06-19 09:50:00,16.99,17.04,16.99,17.02,498788.0,16.1299,16.1774,16.1299,16.1584,498788.0
2015-06-19 10:00:00,17.03,17.06,17.02,17.04,241140.0,16.1679,16.1964,16.1584,16.1774,241140.0
2015-06-19 10:10:00,17.04,17.05,17.02,17.03,398624.0,16.1774,16.1869,16.1584,16.1679,398624.0
2015-06-19 10:20:00,17.03,17.06,17.03,17.04,211752.0,16.1679,16.1964,16.1679,16.1774,211752.0
2015-06-19 10:30:00,17.04,17.05,17.01,17.01,247688.0,16.1774,16.1869,16.1489,16.1489,247688.0
2015-06-19 10:40:00,17.02,17.05,17.02,17.05,198836.0,16.1584,16.1869,16.1584,16.1869,198836.0
2015-06-19 10:50:00,17.05,17.06,17.03,17.05,159632.0,16.1869,16.1964,16.1679,16.1869,159632.0
2015-06-19 11:00:00,17.05,17.05,17.03,17.03,215556.0,16.1869,16.1869,16.1679,16.1679,215556.0
2015-06-19 11:10:00,17.03,17.05,17.03,17.04,197520.0,16.1679,16.1869,16.1679,16.1774,197520.0
2015-06-19 11:20:00,17.04,17.05,17.03,17.04,120624.0,16.1774,16.1869,16.1679,16.1774,120624.0
2015-06-19 11:30:00,17.04,17.04,17.02,17.03,260492.0,16.1774,16.1774,16.1584,16.1679,260492.0
2015-06-19 11:40:00,17.02,17.03,16.98,17.0,334728.0,16.1584,16.1679,16.1204,16.1394,334728.0
2015-06-19 11:50:00,16.99,17.0,16.98,16.99,204192.0,16.1299,16.1394,16.1204,16.1299,204192.0
2015-06-19 12:00:00,16.99,17.0,16.97,16.98,360628.0,16.1299,16.1394,16.1109,16.1204,360628.0
2015-06-19 12:10:00,16.98,16.99,16.98,16.99,211252.0,16.1204,16.1299,16.1204,16.1299,211252.0
2015-06-19 12:20:00,16.99,16.99,16.97,16.97,210528.0,16.1299,16.1299,16.1109,16.1109,210528.0
2015-06-19 12:30:00,16.97,17.0,16.96,16.98,233760.0,16.1109,16.1394,16.1014,16.1204,233760.0
2015-06-19 12:40:00,16.98,17.0,16.98,16.99,145532.0,16.1204,16.1394,16.1204,16.1299,145532.0
2015-06-19 12:50:00,16.99,17.0,16.98,16.99,116532.0,16.1299,16.1394,16.1204,16.1299,116532.0
2015-06-19 13:00:00,16.99,16.99,16.97,16.98,173400.0,16.1299,16.1299,16.1109,16.1204,173400.0
2015-06-19 13:10:00,16.97,16.99,16.97,16.99,149772.0,16.1109,16.1299,16.1109,16.1299,149772.0
2015-06-19 13:20:00,16.99,16.99,16.99,16.99,70052.0,16.1299,16.1299,16.1299,16.1299,70052.0
2015-06-19 13:30:00,16.99,17.02,16.99,17.01,194860.0,16.1299,16.1584,16.1299,16.1489,194860.0
2015-06-19 13:40:00,17.01,17.02,17.0,17.01,92284.0,16.1489,16.1584,16.1394,16.1489,92284.0
2015-06-19 13:50:00,17.01,17.01,17.0,17.0,154128.0,16.1489,16.1489,16.1394,16.1394,154128.0
2015-06-19 14:00:00,17.0,17.0,16.99,16.99,415788.0,16.1394,16.1394,16.1299,16.1299,415788.0
2015-06-19 14:10:00,16.99,16.99,16.98,16.98,163324.0,16.1299,16.1299,16.1204,16.1204,163324.0
2015-06-19 14:20:00,16.98,16.98,16.93,16.95,514296.0,16.1204,16.1204,16.0729,16.0919,514296.0
2015-06-19 14:30:00,16.95,16.96,16.93,16.95,157900.0,16.0919,16.1014,16.0729,16.0919,157900.0
2015-06-19 14:40:00,16.95,16.95,16.94,16.94,116036.0,16.0919,16.0919,16.0824,16.0824,116036.0
2015-06-19 14:50:00,16.94,16.94,16.92,16.93,251004.0,16.0824,16.0824,16.0635,16.0729,251004.0
2015-06-19 15:00:00,16.93,16.93,16.92,16.93,183992.0,16.0729,16.0729,16.0635,16.0729,183992.0
2015-06-19 15:10:00,16.93,16.93,16.9,16.91,205460.0,16.0729,16.0729,16.0445,16.054,205460.0
2015-06-19 15:20:00,16.91,16.92,16.91,16.92,171640.0,16.054,16.0635,16.054,16.0635,171640.0
2015-06-19 15:30:00,16.91,16.95,16.9,16.93,348644.0,16.054,16.0919,16.0445,16.0729,348644.0
2015-06-19 15:40:00,16.93,16.97,16.93,16.97,598156.0,16.0729,16.1109,16.0729,16.1109,598156.0
2015-06-19 15:50:00,16.97,16.97,16.88,16.89,678856.0,16.1109,16.1109,16.0255,16.035,678856.0
2015-06-22 09:30:00,17.12,17.16,17.08,17.1,2183620.0,16.2533,16.2913,16.2154,16.2343,2183620.0
2015-06-22 09:40:00,17.1,17.13,17.09,17.12,929440.0,16.2343,16.2628,16.2248,16.2533,929440.0
2015-06-22 09:50:00,17.12,17.15,17.12,17.15,324848.0,16.2533,16.2818,16.2533,16.2818,324848.0
2015-06-22 10:00:00,17.14,17.18,17.13,17.17,726200.0,16.2723,16.3103,16.2628,16.3008,726200.0
2015-06-22 10:10:00,17.17,17.18,17.16,17.17,350224.0,16.3008,16.3103,16.2913,16.3008,350224.0
2015-06-22 10:20:00,17.17,17.17,17.15,17.16,274100.0,16.3008,16.3008,16.2818,16.2913,274100.0
2015-06-22 10:30:00,17.16,17.17,17.15,17.16,366516.0,16.2913,16.3008,16.2818,16.2913,366516.0
2015-06-22 10:40:00,17.16,17.2,17.16,17.17,562448.0,16.2913,16.3293,16.2913,16.3008,562448.0
2015-06-22 10:50:00,17.17,17.18,17.15,17.18,390964.0,16.3008,16.3103,16.2818,16.3103,390964.0
2015-06-22 11:00:00,17.18,17.21,17.16,17.2,477980.0,16.3103,16.3388,16.2913,16.3293,477980.0
2015-06-22 11:10:00,17.2,17.21,17.2,17.2,269608.0,16.3293,16.3388,16.3293,16.3293,269608.0
2015-06-22 11:20:00,17.2,17.22,17.2,17.21,172048.0,16.3293,16.3483,16.3293,16.3388,172048.0
2015-06-22 11:30:00,17.21,17.22,17.19,17.19,301712.0,16.3388,16.3483,16.3198,16.3198,301712.0
2015-06-22 11:40:00,17.19,17.19,17.18,17.18,329020.0,16.3198,16.3198,16.3103,16.3103,329020.0
2015-06-22 11:50:00,17.19,17.19,17.15,17.16,255544.0,16.3198,16.3198,16.2818,16.2913,255544.0
2015-06-22 12:00:00,17.16,17.16,17.14,17.14,490344.0,16.2913,16.2913,16.2723,16.2723,490344.0
2015-06-22 12:10:00,17.14,17.15,17.12,17.13,412232.0,16.2723,16.2818,16.2533,16.2628,412232.0
2015-06-22 12:20:00,17.13,17.13,17.07,17.09,798492.0,16.2628,16.2628,16.2059,16.2248,798492.0
2015-06-22 12:30:00,17.09,17.12,17.09,17.12,356656.0,16.2248,16.2533,16.2248,16.2533,356656.0
2015-06-22 12:40:00,17.12,17.12,17.1,17.11,181420.0,16.2533,16.2533,16.2343,16.2438,181420.0
2015-06-22 12:50:00,17.11,17.13,17.11,17.13,108600.0,16.2438,16.2628,16.2438,16.2628,108600.0
2015-06-22 13:00:00,17.13,17.13,17.11,17.11,104560.0,16.2628,16.2628,16.2438,16.2438,104560.0
2015-06-22 13:10:00,17.11,17.11,17.09,17.1,220700.0,16.2438,16.2438,16.2248,16.2343,220700.0
2015-06-22 13:20:00,17.1,17.11,17.08,17.08,84660.0,16.2343,16.2438,16.2154,16.2154,84660.0
2015-06-22 13:30:00,17.09,17.1,17.08,17.09,154616.0,16.2248,16.2343,16.2154,16.2248,154616.0
2015-06-22 13:40:00,17.09,17.11,17.08,17.1,144020.0,16.2248,16.2438,16.2154,16.2343,144020.0
2015-06-22 13:50:00,17.11,17.12,17.1,17.12,166280.0,16.2438,16.2533,16.2343,16.2533,166280.0
2015-06-22 14:00:00,17.12,17.13,17.11,17.12,169252.0,16.2533,16.2628,16.2438,16.2533,169252.0
2015-06-22 14:10:00,17.13,17.13,17.11,17.12,148100.0,16.2628,16.2628,16.2438,16.2533,148100.0
2015-06-22 14:20:00,17.12,17.13,17.11,17.11,148280.0,16.2533,16.2628,16.2438,16.2438,148280.0
2015-06-22 14:30:00,17.11,17.13,17.1,17.13,127384.0,16.2438,16.2628,16.2343,16.2628,127384.0
2015-06-22 14:40:00,17.13,17.13,17.12,17.12,89652.0,16.2628,16.2628,16.2533,16.2533,89652.0
2015-06-22 14:50:00,17.12,17.15,17.12,17.14,157332.0,16.2533,16.2818,16.2533,16.2723,157332.0
2015-06-22 15:00:00,17.14,17.14,17.13,17.14,142640.0,16.2723,16.2723,16.2628,16.2723,142640.0
2015-06-22 15:10:00,17.14,17.14,17.12,17.13,127572.0,16.2723,16.2723,16.2533,16.2628,127572.0
2015-06-22 15:20:00,17.13,17.14,17.12,17.13,167940.0,16.2628,16.2723,16.2533,16.2628,167940.0
2015-06-22 15:30:00,17.13,17.13,17.11,17.11,218184.0,16.2628,16.2628,16.2438,16.2438,218184.0
2015-06-22 15:40:00,17.11,17.13,17.1,17.11,550216.0,16.2438,16.2628,16.2343,16.2438,550216.0
2015-06-22 15:50:00,17.11,17.12,17.09,17.11,576908.0,16.2438,16.2533,16.2248,16.2438,576908.0
2015-06-23 09:30:00,17.15,17.18,17.15,17.15,861332.0,16.2818,16.3103,16.2818,16.2818,861332.0
2015-06-23 09:40:00,17.15,17.18,17.14,17.16,360744.0,16.2818,16.3103,16.2723,16.2913,360744.0
2015-06-23 09:50:00,17.17,17.18,17.16,17.17,214008.0,16.3008,16.3103,16.2913,16.3008,214008.0
2015-06-23 10:00:00,17.17,17.2,17.15,17.18,442320.0,16.3008,16.3293,16.2818,16.3103,442320.0
2015-06-23 10:10:00,17.18,17.18,17.12,17.12,1086720.0,16.3103,16.3103,16.2533,16.2533,1086720.0
2015-06-23 10:20:00,17.12,17.14,17.11,17.12,388328.0,16.2533,16.2723,16.2438,16.2533,388328.0
2015-06-23 10:30:00,17.11,17.14,17.11,17.11,188496.0,16.2438,16.2723,16.2438,16.2438,188496.0
2015-06-23 10:40:00,17.11,17.11,17.08,17.11,356800.0,16.2438,16.2438,16.2154,16.2438,356800.0
2015-06-23 10:50:00,17.1,17.11,17.09,17.11,274424.0,16.2343,16.2438,16.2248,16.2438,274424.0
2015-06-23 11:00:00,17.11,17.13,17.09,17.12,209568.0,16.2438,16.2628,16.2248,16.2533,209568.0
2015-06-23 11:10:00,17.13,17.13,17.1,17.12,411404.0,16.2628,16.2628,16.2343,16.2533,411404.0
2015-06-23 11:20:00,17.12,17.12,17.08,17.09,266356.0,16.2533,16.2533,16.2154,16.2248,266356.0
2015-06-23 11:30:00,17.09,17.13,17.09,17.1,1416080.0,16.2248,16.2628,16.2248,16.2343,1416080.0
2015-06-23 11:40:00,17.1,17.12,17.1,17.12,336600.0,16.2343,16.2533,16.2343,16.2533,336600.0
2015-06-23 11:50:00,17.12,17.12,17.1,17.11,76400.0,16.2533,16.2533,16.2343,16.2438,76400.0
2015-06-23 12:00:00,17.11,17.11,17.06,17.07,416512.0,16.2438,16.2438,16.1964,16.2059,416512.0
2015-06-23 12:10:00,17.07,17.09,17.06,17.08,215180.0,16.2059,16.2248,16.1964,16.2154,215180.0
2015-06-23 12:20:00,17.08,17.09,17.06,17.08,107292.0,16.2154,16.2248,16.1964,16.2154,107292.0
2015-06-23 12:30:00,17.08,17.09,17.08,17.09,186360.0,16.2154,16.2248,16.2154,16.2248,186360.0
2015-06-23 12:40:00,17.08,17.1,17.08,17.09,156500.0,16.2154,16.2343,16.2154,16.2248,156500.0
2015-06-23 12:50:00,17.09,17.09,17.08,17.08,117476.0,16.2248,16.2248,16.2154,16.2154,117476.0
2015-06-23 13:00:00,17.08,17.08,17.07,17.08,141600.0,16.2154,16.2154,16.2059,16.2154,141600.0
2015-06-23 13:10:00,17.08,17.1,17.08,17.1,242740.0,16.2154,16.2343,16.2154,16.2343,242740.0
2015-06-23 13:20:00,17.1,17.1,17.09,17.09,95900.0,16.2343,16.2343,16.2248,16.2248,95900.0
2015-06-23 13:30:00,17.09,17.1,17.09,17.1,57268.0,16.2248,16.2343,16.2248,16.2343,57268.0
2015-06-23 13:40:00,17.1,17.12,17.1,17.11,178824.0,16.2343,16.2533,16.2343,16.2438,178824.0
2015-06-23 13:50:00,17.11,17.11,17.11,17.11,44680.0,16.2438,16.2438,16.2438,16.2438,44680.0
2015-06-23 14:00:00,17.11,17.11,17.11,17.11,65696.0,16.2438,16.2438,16.2438,16.2438,65696.0
2015-06-23 14:10:00,17.11,17.12,17.1,17.11,100500.0,16.2438,16.2533,16.2343,16.2438,100500.0
2015-06-23 14:20:00,17.11,17.12,17.11,17.11,74684.0,16.2438,16.2533,16.2438,16.2438,74684.0
2015-06-23 14:30:00,17.11,17.15,17.11,17.14,318996.0,16.2438,16.2818,16.2438,16.2723,318996.0
2015-06-23 14:40:00,17.14,17.15,17.13,17.14,224960.0,16.2723,16.2818,16.2628,16.2723,224960.0
2015-06-23 14:50:00,17.14,17.15,17.14,17.14,68356.0,16.2723,16.2818,16.2723,16.2723,68356.0
2015-06-23 15:00:00,17.14,17.14,17.12,17.13,184036.0,16.2723,16.2723,16.2533,16.2628,184036.0
2015-06-23 15:10:00,17.13,17.13,17.12,17.13,157828.0,16.2628,16.2628,16.2533,16.2628,157828.0
2015-06-23 15:20:00,17.12,17.14,17.12,17.14,136084.0,16.2533,16.2723,16.2533,16.2723,136084.0
2015-06-23 15:30:00,17.14,17.16,17.13,17.14,541212.0,16.2723,16.2913,16.2628,16.2723,541212.0
2015-06-23 15:40:00,17.14,17.15,17.14,17.14,164860.0,16.2723,16.2818,16.2723,16.2723,164860.0
2015-06-23 15:50:00,17.14,17.15,17.13,17.14,481640.0,16.2723,16.2818,16.2628,16.2723,481640.0
2015-06-24 09:30:00,17.06,17.1,17.03,17.08,860044.0,16.2151,16.2531,16.1866,16.2341,860044.0
2015-06-24 09:40:00,17.08,17.08,17.04,17.06,324588.0,16.2341,16.2341,16.1961,16.2151,324588.0
2015-06-24 09:50:00,17.06,17.07,17.04,17.07,211700.0,16.2151,16.2246,16.1961,16.2246,211700.0
2015-06-24 10:00:00,17.07,17.08,17.05,17.07,261940.0,16.2246,16.2341,16.2056,16.2246,261940.0
2015-06-24 10:10:00,17.07,17.08,17.06,17.07,214788.0,16.2246,16.2341,16.2151,16.2246,214788.0
2015-06-24 10:20:00,17.07,17.12,17.06,17.11,320916.0,16.2246,16.2722,16.2151,16.2627,320916.0
2015-06-24 10:30:00,17.11,17.14,17.1,17.11,468980.0,16.2627,16.2912,16.2531,16.2627,468980.0
2015-06-24 10:40:00,17.1,17.11,17.1,17.1,412392.0,16.2531,16.2627,16.2531,16.2531,412392.0
2015-06-24 10:50:00,17.1,17.1,17.08,17.09,204800.0,16.2531,16.2531,16.2341,16.2436,204800.0
2015-06-24 11:00:00,17.09,17.09,17.05,17.06,479736.0,16.2436,16.2436,16.2056,16.2151,479736.0
2015-06-24 11:10:00,17.06,17.06,17.02,17.04,341448.0,16.2151,16.2151,16.1771,16.1961,341448.0
2015-06-24 11:20:00,17.04,17.05,17.03,17.04,239056.0,16.1961,16.2056,16.1866,16.1961,239056.0
2015-06-24 11:30:00,17.04,17.05,17.02,17.02,236212.0,16.1961,16.2056,16.1771,16.1771,236212.0
2015-06-24 11:40:00,17.02,17.05,17.01,17.03,298644.0,16.1771,16.2056,16.1676,16.1866,298644.0
2015-06-24 11:50:00,17.04,17.04,17.0,17.02,315892.0,16.1961,16.1961,16.1581,16.1771,315892.0
2015-06-24 12:00:00,17.02,17.02,16.98,16.98,520308.0,16.1771,16.1771,16.1391,16.1391,520308.0
2015-06-24 12:10:00,16.98,17.01,16.96,17.0,456056.0,16.1391,16.1676,16.1201,16.1581,456056.0
2015-06-24 12:20:00,17.0,17.0,16.97,16.98,156276.0,16.1581,16.1581,16.1296,16.1391,156276.0
2015-06-24 12:30:00,16.98,16.99,16.96,16.99,353300.0,16.1391,16.1486,16.1201,16.1486,353300.0
2015-06-24 12:40:00,16.99,16.99,16.96,16.97,217808.0,16.1486,16.1486,16.1201,16.1296,217808.0
2015-06-24 12:50:00,16.96,16.96,16.94,16.96,271392.0,16.1201,16.1201,16.1011,16.1201,271392.0
2015-06-24 13:00:00,16.96,16.98,16.95,16.98,220480.0,16.1201,16.1391,16.1106,16.1391,220480.0
2015-06-24 13:10:00,16.98,16.98,16.94,16.95,166840.0,16.1391,16.1391,16.1011,16.1106,166840.0
2015-06-24 13:20:00,16.95,16.96,16.9,16.91,404448.0,16.1106,16.1201,16.0631,16.0726,404448.0
2015-06-24 13:30:00,16.91,16.92,16.9,16.91,289936.0,16.0726,16.0821,16.0631,16.0726,289936.0
2015-06-24 13:40:00,16.9,16.92,16.89,16.91,409204.0,16.0631,16.0821,16.0535,16.0726,409204.0
2015-06-24 13:50:00,16.91,16.92,16.9,16.92,319216.0,16.0726,16.0821,16.0631,16.0821,319216.0
2015-06-24 14:00:00,16.93,16.93,16.91,16.92,162748.0,16.0916,16.0916,16.0726,16.0821,162748.0
2015-06-24 14:10:00,16.92,16.92,16.88,16.89,277856.0,16.0821,16.0821,16.044,16.0535,277856.0
2015-06-24 14:20:00,16.88,16.9,16.88,16.89,228876.0,16.044,16.0631,16.044,16.0535,228876.0
2015-06-24 14:30:00,16.89,16.93,16.89,16.92,382124.0,16.0535,16.0916,16.0535,16.0821,382124.0
2015-06-24 14:40:00,16.92,16.93,16.92,16.92,133020.0,16.0821,16.0916,16.0821,16.0821,133020.0
2015-06-24 14:50:00,16.92,16.95,16.92,16.93,566796.0,16.0821,16.1106,16.0821,16.0916,566796.0
2015-06-24 15:00:00,16.93,16.93,16.9,16.9,455420.0,16.0916,16.0916,16.0631,16.0631,455420.0
2015-06-24 15:10:00,16.9,16.91,16.89,16.91,256864.0,16.0631,16.0726,16.0535,16.0726,256864.0
2015-06-24 15:20:00,16.91,16.95,16.9,16.93,293008.0,16.0726,16.1106,16.0631,16.0916,293008.0
2015-06-24 15:30:00,16.93,16.94,16.91,16.91,343368.0,16.0916,16.1011,16.0726,16.0726,343368.0
2015-06-24 15:40:00,16.92,16.92,16.89,16.89,348888.0,16.0821,16.0821,16.0535,16.0535,348888.0
2015-06-24 15:50:00,16.89,16.9,16.87,16.87,1071372.0,16.0535,16.0631,16.0345,16.0345,1071372.0
2015-06-25 09:30:00,16.97,16.98,16.88,16.9,666020.0,16.1296,16.1391,16.044,16.0631,666020.0
2015-06-25 09:40:00,16.9,16.91,16.84,16.9,588612.0,16.0631,16.0726,16.006,16.0631,588612.0
2015-06-25 09:50:00,16.9,16.92,16.88,16.91,472404.0,16.0631,16.0821,16.044,16.0726,472404.0
2015-06-25 10:00:00,16.91,16.92,16.88,16.91,294412.0,16.0726,16.0821,16.044,16.0726,294412.0
2015-06-25 10:10:00,16.91,16.95,16.91,16.94,369516.0,16.0726,16.1106,16.0726,16.1011,369516.0
2015-06-25 10:20:00,16.94,16.95,16.94,16.94,162760.0,16.1011,16.1106,16.1011,16.1011,162760.0
2015-06-25 10:30:00,16.94,16.95,16.9,16.91,170820.0,16.1011,16.1106,16.0631,16.0726,170820.0
2015-06-25 10:40:00,16.91,16.92,16.89,16.92,112816.0,16.0726,16.0821,16.0535,16.0821,112816.0
2015-06-25 10:50:00,16.92,16.94,16.91,16.94,151196.0,16.0821,16.1011,16.0726,16.1011,151196.0
2015-06-25 11:00:00,16.94,16.97,16.94,16.97,594096.0,16.1011,16.1296,16.1011,16.1296,594096.0
2015-06-25 11:10:00,16.97,16.99,16.95,16.96,240880.0,16.1296,16.1486,16.1106,16.1201,240880.0
2015-06-25 11:20:00,16.95,16.96,16.94,16.95,81800.0,16.1106,16.1201,16.1011,16.1106,81800.0
2015-06-25 11:30:00,16.95,16.96,16.94,16.94,221524.0,16.1106,16.1201,16.1011,16.1011,221524.0
2015-06-25 11:40:00,16.94,16.94,16.93,16.93,81992.0,16.1011,16.1011,16.0916,16.0916,81992.0
2015-06-25 11:50:00,16.93,16.96,16.93,16.95,141096.0,16.0916,16.1201,16.0916,16.1106,141096.0
2015-06-25 12:00:00,16.95,16.95,16.93,16.93,121232.0,16.1106,16.1106,16.0916,16.0916,121232.0
2015-06-25 12:10:00,16.93,16.93,16.91,16.92,112636.0,16.0916,16.0916,16.0726,16.0821,112636.0
2015-06-25 12:20:00,16.91,16.91,16.88,16.88,169604.0,16.0726,16.0726,16.044,16.044,169604.0
2015-06-25 12:30:00,16.88,16.9,16.88,16.89,42600.0,16.044,16.0631,16.044,16.0535,42600.0
2015-06-25 12:40:00,16.89,16.89,16.88,16.89,156812.0,16.0535,16.0535,16.044,16.0535,156812.0
2015-06-25 12:50:00,16.9,16.9,16.89,16.89,152316.0,16.0631,16.0631,16.0535,16.0535,152316.0
2015-06-25 13:00:00,16.89,16.9,16.88,16.9,67204.0,16.0535,16.0631,16.044,16.0631,67204.0
2015-06-25 13:10:00,16.9,16.91,16.9,16.91,95928.0,16.0631,16.0726,16.0631,16.0726,95928.0
2015-06-25 13:20:00,16.91,16.91,16.89,16.89,60132.0,16.0726,16.0726,16.0535,16.0535,60132.0
2015-06-25 13:30:00,16.89,16.89,16.87,16.88,129868.0,16.0535,16.0535,16.0345,16.044,129868.0
2015-06-25 13:40:00,16.88,16.89,16.87,16.89,92824.0,16.044,16.0535,16.0345,16.0535,92824.0
2015-06-25 13:50:00,16.89,16.89,16.88,16.89,177300.0,16.0535,16.0535,16.044,16.0535,177300.0
2015-06-25 14:00:00,16.89,16.89,16.84,16.84,202492.0,16.0535,16.0535,16.006,16.006,202492.0
2015-06-25 14:10:00,16.84,16.84,16.8,16.82,518240.0,16.006,16.006,15.968,15.987,518240.0
2015-06-25 14:20:00,16.82,16.82,16.75,16.77,440724.0,15.987,15.987,15.9205,15.9395,440724.0
2015-06-25 14:30:00,16.76,16.8,16.76,16.8,224288.0,15.93,15.968,15.93,15.968,224288.0
2015-06-25 14:40:00,16.8,16.81,16.79,16.8,238020.0,15.968,15.9775,15.9585,15.968,238020.0
2015-06-25 14:50:00,16.79,16.8,16.77,16.79,195440.0,15.9585,15.968,15.9395,15.9585,195440.0
2015-06-25 15:00:00,16.79,16.85,16.79,16.84,366396.0,15.9585,16.0155,15.9585,16.006,366396.0
2015-06-25 15:10:00,16.84,16.84,16.81,16.82,281892.0,16.006,16.006,15.9775,15.987,281892.0
2015-06-25 15:20:00,16.82,16.83,16.81,16.82,159256.0,15.987,15.9965,15.9775,15.987,159256.0
2015-06-25 15:30:00,16.82,16.82,16.79,16.79,328612.0,15.987,15.987,15.9585,15.9585,328612.0
2015-06-25 15:40:00,16.79,16.8,16.78,16.79,375032.0,15.9585,15.968,15.949,15.9585,375032.0
2015-06-25 15:50:00,16.79,16.8,16.76,16.76,449072.0,15.9585,15.968,15.93,15.93,449072.0
2015-06-26 09:30:00,16.83,16.84,16.75,16.75,966776.0,15.9965,16.006,15.9205,15.9205,966776.0
2015-06-26 09:40:00,16.75,16.81,16.73,16.8,724460.0,15.9205,15.9775,15.9015,15.968,724460.0
2015-06-26 09:50:00,16.8,16.86,16.79,16.84,574524.0,15.968,16.025,15.9585,16.006,574524.0
2015-06-26 10:00:00,16.85,16.88,16.83,16.85,512372.0,16.0155,16.044,15.9965,16.0155,512372.0
2015-06-26 10:10:00,16.85,16.86,16.82,16.83,588768.0,16.0155,16.025,15.987,15.9965,588768.0
2015-06-26 10:20:00,16.83,16.84,16.79,16.84,756940.0,15.9965,16.006,15.9585,16.006,756940.0
2015-06-26 10:30:00,16.85,16.85,16.82,16.84,576848.0,16.0155,16.0155,15.987,16.006,576848.0
2015-06-26 10:40:00,16.84,16.84,16.79,16.8,195960.0,16.006,16.006,15.9585,15.968,195960.0
2015-06-26 10:50:00,16.8,16.81,16.76,16.77,345876.0,15.968,15.9775,15.93,15.9395,345876.0
2015-06-26 11:00:00,16.77,16.82,16.76,16.82,161044.0,15.9395,15.987,15.93,15.987,161044.0
2015-06-26 11:10:00,16.82,16.84,16.81,16.83,135900.0,15.987,16.006,15.9775,15.9965,135900.0
2015-06-26 11:20:00,16.83,16.83,16.81,16.82,142552.0,15.9965,15.9965,15.9775,15.987,142552.0
2015-06-26 11:30:00,16.83,16.84,16.8,16.82,119440.0,15.9965,16.006,15.968,15.987,119440.0
2015-06-26 11:40:00,16.81,16.82,16.8,16.81,101800.0,15.9775,15.987,15.968,15.9775,101800.0
2015-06-26 11:50:00,16.8,16.81,16.78,16.78,301444.0,15.968,15.9775,15.949,15.949,301444.0
2015-06-26 12:00:00,16.77,16.8,16.77,16.8,228020.0,15.9395,15.968,15.9395,15.968,228020.0
2015-06-26 12:10:00,16.8,16.81,16.79,16.81,116736.0,15.968,15.9775,15.9585,15.9775,116736.0
2015-06-26 12:20:00,16.81,16.81,16.79,16.8,162840.0,15.9775,15.9775,15.9585,15.968,162840.0
2015-06-26 12:30:00,16.8,16.8,16.75,16.76,239640.0,15.968,15.968,15.9205,15.93,239640.0
2015-06-26 12:40:00,16.76,16.76,16.74,16.75,145784.0,15.93,15.93,15.911,15.9205,145784.0
2015-06-26 12:50:00,16.74,16.75,16.69,16.7,485072.0,15.911,15.9205,15.8635,15.873,485072.0
2015-06-26 13:00:00,16.7,16.72,16.68,16.7,633516.0,15.873,15.892,15.8539,15.873,633516.0
2015-06-26 13:10:00,16.7,16.7,16.67,16.67,490516.0,15.873,15.873,15.8444,15.8444,490516.0
2015-06-26 13:20:00,16.68,16.71,16.65,16.7,566716.0,15.8539,15.8825,15.8254,15.873,566716.0
2015-06-26 13:30:00,16.7,16.71,16.69,16.7,263592.0,15.873,15.8825,15.8635,15.873,263592.0
2015-06-26 13:40:00,16.7,16.76,16.7,16.74,446492.0,15.873,15.93,15.873,15.911,446492.0
2015-06-26 13:50:00,16.74,16.75,16.73,16.73,138200.0,15.911,15.9205,15.9015,15.9015,138200.0
2015-06-26 14:00:00,16.73,16.74,16.72,16.73,93776.0,15.9015,15.911,15.892,15.9015,93776.0
2015-06-26 14:10:00,16.72,16.73,16.7,16.71,307444.0,15.892,15.9015,15.873,15.8825,307444.0
2015-06-26 14:20:00,16.71,16.73,16.71,16.73,152960.0,15.8825,15.9015,15.8825,15.9015,152960.0
2015-06-26 14:30:00,16.72,16.75,16.72,16.75,165880.0,15.892,15.9205,15.892,15.9205,165880.0
2015-06-26 14:40:00,16.75,16.75,16.71,16.73,242284.0,15.9205,15.9205,15.8825,15.9015,242284.0
2015-06-26 14:50:00,16.73,16.74,16.72,16.73,119040.0,15.9015,15.911,15.892,15.9015,119040.0
2015-06-26 15:00:00,16.73,16.79,16.73,16.79,329656.0,15.9015,15.9585,15.9015,15.9585,329656.0
2015-06-26 15:10:00,16.8,16.81,16.77,16.8,333488.0,15.968,15.9775,15.9395,15.968,333488.0
2015-06-26 15:20:00,16.8,16.8,16.77,16.8,316248.0,15.968,15.968,15.9395,15.968,316248.0
2015-06-26 15:30:00,16.79,16.8,16.75,16.75,442928.0,15.9585,15.968,15.9205,15.9205,442928.0
2015-06-26 15:40:00,16.75,16.77,16.75,16.75,237076.0,15.9205,15.9395,15.9205,15.9205,237076.0
2015-06-26 15:50:00,16.75,16.78,16.74,16.76,554752.0,15.9205,15.949,15.911,15.93,554752.0
2015-06-29 09:30:00,16.48,16.52,16.43,16.49,2123548.0,15.6639,15.7019,15.6163,15.6734,2123548.0
2015-06-29 09:40:00,16.49,16.58,16.49,16.58,2064852.0,15.6734,15.7589,15.6734,15.7589,2064852.0
2015-06-29 09:50:00,16.58,16.6,16.5,16.51,941032.0,15.7589,15.7779,15.6829,15.6924,941032.0
2015-06-29 10:00:00,16.51,16.58,16.51,16.54,684232.0,15.6924,15.7589,15.6924,15.7209,684232.0
2015-06-29 10:10:00,16.54,16.57,16.49,16.49,1066728.0,15.7209,15.7494,15.6734,15.6734,1066728.0
2015-06-29 10:20:00,16.49,16.51,16.46,16.47,691536.0,15.6734,15.6924,15.6448,15.6543,691536.0
2015-06-29 10:30:00,16.46,16.49,16.44,16.47,832372.0,15.6448,15.6734,15.6258,15.6543,832372.0
2015-06-29 10:40:00,16.47,16.52,16.46,16.49,651380.0,15.6543,15.7019,15.6448,15.6734,651380.0
2015-06-29 10:50:00,16.48,16.5,16.42,16.43,513564.0,15.6639,15.6829,15.6068,15.6163,513564.0
2015-06-29 11:00:00,16.43,16.44,16.39,16.4,820076.0,15.6163,15.6258,15.5783,15.5878,820076.0
2015-06-29 11:10:00,16.4,16.41,16.37,16.38,878720.0,15.5878,15.5973,15.5593,15.5688,878720.0
2015-06-29 11:20:00,16.38,16.42,16.37,16.41,380668.0,15.5688,15.6068,15.5593,15.5973,380668.0
2015-06-29 11:30:00,16.41,16.41,16.35,16.35,506952.0,15.5973,15.5973,15.5403,15.5403,506952.0
2015-06-29 11:40:00,16.35,16.38,16.35,16.37,260648.0,15.5403,15.5688,15.5403,15.5593,260648.0
2015-06-29 11:50:00,16.37,16.39,16.36,16.39,295380.0,15.5593,15.5783,15.5498,15.5783,295380.0
2015-06-29 12:00:00,16.38,16.41,16.36,16.4,234320.0,15.5688,15.5973,15.5498,15.5878,234320.0
2015-06-29 12:10:00,16.4,16.41,16.35,16.35,293816.0,15.5878,15.5973,15.5403,15.5403,293816.0
2015-06-29 12:20:00,16.35,16.35,16.33,16.34,558408.0,15.5403,15.5403,15.5213,15.5308,558408.0
2015-06-29 12:30:00,16.34,16.35,16.32,16.32,330832.0,15.5308,15.5403,15.5118,15.5118,330832.0
2015-06-29 12:40:00,16.32,16.34,16.32,16.33,188612.0,15.5118,15.5308,15.5118,15.5213,188612.0
2015-06-29 12:50:00,16.32,16.34,16.31,16.33,431744.0,15.5118,15.5308,15.5023,15.5213,431744.0
2015-06-29 13:00:00,16.33,16.33,16.28,16.29,715996.0,15.5213,15.5213,15.4738,15.4833,715996.0
2015-06-29 13:10:00,16.29,16.3,16.27,16.3,422600.0,15.4833,15.4928,15.4643,15.4928,422600.0
2015-06-29 13:20:00,16.3,16.32,16.3,16.3,510720.0,15.4928,15.5118,15.4928,15.4928,510720.0
2015-06-29 13:30:00,16.3,16.33,16.3,16.31,419924.0,15.4928,15.5213,15.4928,15.5023,419924.0
2015-06-29 13:40:00,16.31,16.31,16.28,16.31,559124.0,15.5023,15.5023,15.4738,15.5023,559124.0
2015-06-29 13:50:00,16.3,16.3,16.26,16.28,542224.0,15.4928,15.4928,15.4547,15.4738,542224.0
2015-06-29 14:00:00,16.28,16.29,16.26,16.27,353452.0,15.4738,15.4833,15.4547,15.4643,353452.0
2015-06-29 14:10:00,16.27,16.27,16.21,16.23,980680.0,15.4643,15.4643,15.4072,15.4262,980680.0
2015-06-29 14:20:00,16.23,16.24,16.18,16.19,575976.0,15.4262,15.4357,15.3787,15.3882,575976.0
2015-06-29 14:30:00,16.19,16.21,16.16,16.21,529496.0,15.3882,15.4072,15.3597,15.4072,529496.0
2015-06-29 14:40:00,16.21,16.26,16.19,16.24,695600.0,15.4072,15.4547,15.3882,15.4357,695600.0
2015-06-29 14:50:00,16.24,16.24,16.18,16.18,476756.0,15.4357,15.4357,15.3787,15.3787,476756.0
2015-06-29 15:00:00,16.18,16.2,16.16,16.16,413456.0,15.3787,15.3977,15.3597,15.3597,413456.0
2015-06-29 15:10:00,16.16,16.2,16.14,16.17,1498696.0,15.3597,15.3977,15.3407,15.3692,1498696.0
2015-06-29 15:20:00,16.17,16.2,16.15,16.15,930528.0,15.3692,15.3977,15.3502,15.3502,930528.0
2015-06-29 15:30:00,16.15,16.17,16.11,16.11,1520888.0,15.3502,15.3692,15.3122,15.3122,1520888.0
2015-06-29 15:40:00,16.11,16.11,16.05,16.1,1344128.0,15.3122,15.3122,15.2551,15.3027,1344128.0
2015-06-29 15:50:00,16.1,16.13,16.04,16.07,1356784.0,15.3027,15.3312,15.2456,15.2742,1356784.0
2015-06-30 09:30:00,16.34,16.35,16.25,16.27,1480856.0,15.5308,15.5403,15.4452,15.4643,1480856.0
2015-06-30 09:40:00,16.27,16.28,16.18,16.21,986928.0,15.4643,15.4738,15.3787,15.4072,986928.0
2015-06-30 09:50:00,16.21,16.26,16.17,16.17,651188.0,15.4072,15.4547,15.3692,15.3692,651188.0
2015-06-30 10:00:00,16.17,16.21,16.16,16.18,1084776.0,15.3692,15.4072,15.3597,15.3787,1084776.0
2015-06-30 10:10:00,16.18,16.2,16.14,16.16,579860.0,15.3787,15.3977,15.3407,15.3597,579860.0
2015-06-30 10:20:00,16.16,16.21,16.13,16.2,522936.0,15.3597,15.4072,15.3312,15.3977,522936.0
2015-06-30 10:30:00,16.2,16.2,16.14,16.16,339844.0,15.3977,15.3977,15.3407,15.3597,339844.0
2015-06-30 10:40:00,16.16,16.17,16.1,16.12,467660.0,15.3597,15.3692,15.3027,15.3217,467660.0
2015-06-30 10:50:00,16.11,16.19,16.09,16.17,627848.0,15.3122,15.3882,15.2932,15.3692,627848.0
2015-06-30 11:00:00,16.17,16.19,16.15,16.17,284868.0,15.3692,15.3882,15.3502,15.3692,284868.0
2015-06-30 11:10:00,16.18,16.22,16.15,16.21,370200.0,15.3787,15.4167,15.3502,15.4072,370200.0
2015-06-30 11:20:00,16.21,16.23,16.15,16.15,527096.0,15.4072,15.4262,15.3502,15.3502,527096.0
2015-06-30 11:30:00,16.15,16.17,16.11,16.14,722844.0,15.3502,15.3692,15.3122,15.3407,722844.0
2015-06-30 11:40:00,16.14,16.17,16.12,16.17,315324.0,15.3407,15.3692,15.3217,15.3692,315324.0
2015-06-30 11:50:00,16.17,16.17,16.11,16.11,289372.0,15.3692,15.3692,15.3122,15.3122,289372.0
2015-06-30 12:00:00,16.11,16.15,16.11,16.15,585304.0,15.3122,15.3502,15.3122,15.3502,585304.0
2015-06-30 12:10:00,16.15,16.15,16.12,16.13,171596.0,15.3502,15.3502,15.3217,15.3312,171596.0
2015-06-30 12:20:00,16.13,16.13,16.05,16.06,902868.0,15.3312,15.3312,15.2551,15.2647,902868.0
2015-06-30 12:30:00,16.06,16.08,16.03,16.06,282576.0,15.2647,15.2837,15.2361,15.2647,282576.0
2015-06-30 12:40:00,16.06,16.09,16.05,16.07,472280.0,15.2647,15.2932,15.2551,15.2742,472280.0
2015-06-30 12:50:00,16.07,16.11,16.07,16.11,261952.0,15.2742,15.3122,15.2742,15.3122,261952.0
2015-06-30 13:00:00,16.11,16.14,16.09,16.11,262700.0,15.3122,15.3407,15.2932,15.3122,262700.0
2015-06-30 13:10:00,16.11,16.12,16.09,16.1,318076.0,15.3122,15.3217,15.2932,15.3027,318076.0
2015-06-30 13:20:00,16.11,16.16,16.09,16.15,301512.0,15.3122,15.3597,15.2932,15.3502,301512.0
2015-06-30 13:30:00,16.15,16.22,16.14,16.21,403016.0,15.3502,15.4167,15.3407,15.4072,403016.0
2015-06-30 13:40:00,16.2,16.22,16.18,16.21,442300.0,15.3977,15.4167,15.3787,15.4072,442300.0
2015-06-30 13:50:00,16.21,16.25,16.21,16.22,512192.0,15.4072,15.4452,15.4072,15.4167,512192.0
2015-06-30 14:00:00,16.22,16.32,16.21,16.3,914228.0,15.4167,15.5118,15.4072,15.4928,914228.0
2015-06-30 14:10:00,16.3,16.33,16.28,16.3,778960.0,15.4928,15.5213,15.4738,15.4928,778960.0
2015-06-30 14:20:00,16.3,16.31,16.23,16.25,482304.0,15.4928,15.5023,15.4262,15.4452,482304.0
2015-06-30 14:30:00,16.25,16.28,16.23,16.25,335828.0,15.4452,15.4738,15.4262,15.4452,335828.0
2015-06-30 14:40:00,16.25,16.25,16.2,16.22,440112.0,15.4452,15.4452,15.3977,15.4167,440112.0
2015-06-30 14:50:00,16.22,16.23,16.18,16.18,268404.0,15.4167,15.4262,15.3787,15.3787,268404.0
2015-06-30 15:00:00,16.18,16.21,16.17,16.18,1657828.0,15.3787,15.4072,15.3692,15.3787,1657828.0
2015-06-30 15:10:00,16.18,16.19,16.14,16.15,362436.0,15.3787,15.3882,15.3407,15.3502,362436.0
2015-06-30 15:20:00,16.15,16.16,16.12,16.15,394752.0,15.3502,15.3597,15.3217,15.3502,394752.0
2015-06-30 15:30:00,16.15,16.2,16.15,16.17,378540.0,15.3502,15.3977,15.3502,15.3692,378540.0
2015-06-30 15:40:00,16.17,16.22,16.14,16.22,796728.0,15.3692,15.4167,15.3407,15.4167,796728.0
2015-06-30 15:50:00,16.22,16.23,16.12,16.13,1330496.0,15.4167,15.4262,15.3217,15.3312,1330496.0
2015-07-01 09:30:00,16.43,16.44,16.36,16.43,2161100.0,15.6163,15.6258,15.5498,15.6163,2161100.0
2015-07-01 09:40:00,16.43,16.43,16.36,16.39,636048.0,15.6163,15.6163,15.5498,15.5783,636048.0
2015-07-01 09:50:00,16.39,16.43,16.39,16.43,507364.0,15.5783,15.6163,15.5783,15.6163,507364.0
2015-07-01 10:00:00,16.43,16.46,16.42,16.43,895916.0,15.6163,15.6448,15.6068,15.6163,895916.0
2015-07-01 10:10:00,16.44,16.44,16.38,16.4,666368.0,15.6258,15.6258,15.5688,15.5878,666368.0
2015-07-01 10:20:00,16.4,16.44,16.4,16.42,330608.0,15.5878,15.6258,15.5878,15.6068,330608.0
2015-07-01 10:30:00,16.43,16.43,16.32,16.36,945808.0,15.6163,15.6163,15.5118,15.5498,945808.0
2015-07-01 10:40:00,16.36,16.38,16.32,16.33,370688.0,15.5498,15.5688,15.5118,15.5213,370688.0
2015-07-01 10:50:00,16.33,16.36,16.29,16.35,384944.0,15.5213,15.5498,15.4833,15.5403,384944.0
2015-07-01 11:00:00,16.36,16.36,16.33,16.35,325972.0,15.5498,15.5498,15.5213,15.5403,325972.0
2015-07-01 11:10:00,16.36,16.38,16.36,16.36,239128.0,15.5498,15.5688,15.5498,15.5498,239128.0
2015-07-01 11:20:00,16.36,16.39,16.36,16.37,272452.0,15.5498,15.5783,15.5498,15.5593,272452.0
2015-07-01 11:30:00,16.37,16.39,16.35,16.35,202696.0,15.5593,15.5783,15.5403,15.5403,202696.0
2015-07-01 11:40:00,16.35,16.36,16.33,16.36,245652.0,15.5403,15.5498,15.5213,15.5498,245652.0
2015-07-01 11:50:00,16.36,16.36,16.32,16.33,183704.0,15.5498,15.5498,15.5118,15.5213,183704.0
2015-07-01 12:00:00,16.33,16.36,16.31,16.33,363132.0,15.5213,15.5498,15.5023,15.5213,363132.0
2015-07-01 12:10:00,16.34,16.35,16.32,16.33,223400.0,15.5308,15.5403,15.5118,15.5213,223400.0
2015-07-01 12:20:00,16.33,16.33,16.3,16.33,347032.0,15.5213,15.5213,15.4928,15.5213,347032.0
2015-07-01 12:30:00,16.33,16.33,16.31,16.32,110704.0,15.5213,15.5213,15.5023,15.5118,110704.0
2015-07-01 12:40:00,16.32,16.32,16.28,16.29,400792.0,15.5118,15.5118,15.4738,15.4833,400792.0
2015-07-01 12:50:00,16.29,16.3,16.26,16.27,310572.0,15.4833,15.4928,15.4547,15.4643,310572.0
2015-07-01 13:00:00,16.27,16.28,16.25,16.26,356716.0,15.4643,15.4738,15.4452,15.4547,356716.0
2015-07-01 13:10:00,16.26,16.29,16.26,16.29,220744.0,15.4547,15.4833,15.4547,15.4833,220744.0
2015-07-01 13:20:00,16.29,16.32,16.29,16.29,142416.0,15.4833,15.5118,15.4833,15.4833,142416.0
2015-07-01 13:30:00,16.29,16.32,16.29,16.3,210296.0,15.4833,15.5118,15.4833,15.4928,210296.0
2015-07-01 13:40:00,16.3,16.34,16.3,16.34,260488.0,15.4928,15.5308,15.4928,15.5308,260488.0
2015-07-01 13:50:00,16.34,16.35,16.27,16.28,442752.0,15.5308,15.5403,15.4643,15.4738,442752.0
2015-07-01 14:00:00,16.28,16.29,16.23,16.25,1080504.0,15.4738,15.4833,15.4262,15.4452,1080504.0
2015-07-01 14:10:00,16.25,16.28,16.25,16.28,184516.0,15.4452,15.4738,15.4452,15.4738,184516.0
2015-07-01 14:20:00,16.28,16.29,16.26,16.26,283640.0,15.4738,15.4833,15.4547,15.4547,283640.0
2015-07-01 14:30:00,16.27,16.28,16.25,16.27,256532.0,15.4643,15.4738,15.4452,15.4643,256532.0
2015-07-01 14:40:00,16.27,16.31,16.26,16.29,377868.0,15.4643,15.5023,15.4547,15.4833,377868.0
2015-07-01 14:50:00,16.29,16.3,16.27,16.29,317784.0,15.4833,15.4928,15.4643,15.4833,317784.0
2015-07-01 15:00:00,16.29,16.33,16.29,16.31,341692.0,15.4833,15.5213,15.4833,15.5023,341692.0
2015-07-01 15:10:00,16.31,16.33,16.3,16.32,145944.0,15.5023,15.5213,15.4928,15.5118,145944.0
2015-07-01 15:20:00,16.32,16.35,16.31,16.35,355236.0,15.5118,15.5403,15.5023,15.5403,355236.0
2015-07-01 15:30:00,16.35,16.35,16.32,16.33,269228.0,15.5403,15.5403,15.5118,15.5213,269228.0
2015-07-01 15:40:00,16.33,16.35,16.3,16.35,553104.0,15.5213,15.5403,15.4928,15.5403,553104.0
2015-07-01 15:50:00,16.35,16.39,16.34,16.38,687988.0,15.5403,15.5783,15.5308,15.5688,687988.0
2015-07-02 09:30:00,16.46,16.49,16.45,16.47,716348.0,15.6448,15.6734,15.6353,15.6543,716348.0
2015-07-02 09:40:00,16.48,16.5,16.44,16.46,396008.0,15.6639,15.6829,15.6258,15.6448,396008.0
2015-07-02 09:50:00,16.46,16.46,16.43,16.43,294464.0,15.6448,15.6448,15.6163,15.6163,294464.0
2015-07-02 10:00:00,16.43,16.46,16.41,16.41,405504.0,15.6163,15.6448,15.5973,15.5973,405504.0
2015-07-02 10:10:00,16.42,16.45,16.41,16.43,317920.0,15.6068,15.6353,15.5973,15.6163,317920.0
2015-07-02 10:20:00,16.42,16.44,16.42,16.43,325352.0,15.6068,15.6258,15.6068,15.6163,325352.0
2015-07-02 10:30:00,16.43,16.43,16.38,16.38,565384.0,15.6163,15.6163,15.5688,15.5688,565384.0
2015-07-02 10:40:00,16.38,16.41,16.38,16.39,393972.0,15.5688,15.5973,15.5688,15.5783,393972.0
2015-07-02 10:50:00,16.39,16.43,16.37,16.41,277148.0,15.5783,15.6163,15.5593,15.5973,277148.0
2015-07-02 11:00:00,16.4,16.41,16.35,16.35,286564.0,15.5878,15.5973,15.5403,15.5403,286564.0
2015-07-02 11:10:00,16.35,16.36,16.33,16.36,360732.0,15.5403,15.5498,15.5213,15.5498,360732.0
2015-07-02 11:20:00,16.36,16.36,16.34,16.34,225052.0,15.5498,15.5498,15.5308,15.5308,225052.0
2015-07-02 11:30:00,16.34,16.36,16.34,16.36,298060.0,15.5308,15.5498,15.5308,15.5498,298060.0
2015-07-02 11:40:00,16.35,16.36,16.34,16.35,127596.0,15.5403,15.5498,15.5308,15.5403,127596.0
2015-07-02 11:50:00,16.35,16.35,16.31,16.33,209416.0,15.5403,15.5403,15.5023,15.5213,209416.0
2015-07-02 12:00:00,16.33,16.35,16.33,16.33,189692.0,15.5213,15.5403,15.5213,15.5213,189692.0
2015-07-02 12:10:00,16.34,16.34,16.3,16.3,375308.0,15.5308,15.5308,15.4928,15.4928,375308.0
2015-07-02 12:20:00,16.3,16.31,16.28,16.29,661012.0,15.4928,15.5023,15.4738,15.4833,661012.0
2015-07-02 12:30:00,16.29,16.3,16.28,16.29,314856.0,15.4833,15.4928,15.4738,15.4833,314856.0
2015-07-02 12:40:00,16.28,16.32,16.28,16.31,314608.0,15.4738,15.5118,15.4738,15.5023,314608.0
2015-07-02 12:50:00,16.31,16.31,16.29,16.31,176000.0,15.5023,15.5023,15.4833,15.5023,176000.0
2015-07-02 13:00:00,16.31,16.31,16.28,16.3,454320.0,15.5023,15.5023,15.4738,15.4928,454320.0
2015-07-02 13:10:00,16.3,16.3,16.27,16.29,164192.0,15.4928,15.4928,15.4643,15.4833,164192.0
2015-07-02 13:20:00,16.29,16.3,16.28,16.3,320612.0,15.4833,15.4928,15.4738,15.4928,320612.0
2015-07-02 13:30:00,16.3,16.32,16.3,16.3,198304.0,15.4928,15.5118,15.4928,15.4928,198304.0
2015-07-02 13:40:00,16.3,16.32,16.3,16.32,98596.0,15.4928,15.5118,15.4928,15.5118,98596.0
2015-07-02 13:50:00,16.32,16.32,16.29,16.29,192152.0,15.5118,15.5118,15.4833,15.4833,192152.0
2015-07-02 14:00:00,16.29,16.3,16.27,16.3,112772.0,15.4833,15.4928,15.4643,15.4928,112772.0
2015-07-02 14:10:00,16.29,16.3,16.28,16.29,106016.0,15.4833,15.4928,15.4738,15.4833,106016.0
2015-07-02 14:20:00,16.29,16.31,16.29,16.3,128044.0,15.4833,15.5023,15.4833,15.4928,128044.0
2015-07-02 14:30:00,16.3,16.31,16.29,16.31,93180.0,15.4928,15.5023,15.4833,15.5023,93180.0
2015-07-02 14:40:00,16.31,16.31,16.28,16.3,108416.0,15.5023,15.5023,15.4738,15.4928,108416.0
2015-07-02 14:50:00,16.31,16.34,16.29,16.33,190356.0,15.5023,15.5308,15.4833,15.5213,190356.0
2015-07-02 15:00:00,16.33,16.34,16.31,16.32,157856.0,15.5213,15.5308,15.5023,15.5118,157856.0
2015-07-02 15:10:00,16.32,16.33,16.31,16.32,149080.0,15.5118,15.5213,15.5023,15.5118,149080.0
2015-07-02 15:20:00,16.32,16.38,16.32,16.37,291060.0,15.5118,15.5688,15.5118,15.5593,291060.0
2015-07-02 15:30:00,16.37,16.38,16.33,16.34,352852.0,15.5593,15.5688,15.5213,15.5308,352852.0
2015-07-02 15:40:00,16.34,16.37,16.34,16.37,204016.0,15.5308,15.5593,15.5308,15.5593,204016.0
2015-07-02 15:50:00,16.37,16.4,16.35,16.35,748496.0,15.5593,15.5878,15.5403,15.5403,748496.0
2015-07-06 09:30:00,16.09,16.18,16.06,16.14,2140820.0,15.2932,15.3787,15.2647,15.3407,2140820.0
2015-07-06 09:40:00,16.13,16.21,16.13,16.2,539508.0,15.3312,15.4072,15.3312,15.3977,539508.0
2015-07-06 09:50:00,16.2,16.23,16.17,16.19,363236.0,15.3977,15.4262,15.3692,15.3882,363236.0
2015-07-06 10:00:00,16.2,16.22,16.18,16.21,608620.0,15.3977,15.4167,15.3787,15.4072,608620.0
2015-07-06 10:10:00,16.21,16.27,16.21,16.25,517788.0,15.4072,15.4643,15.4072,15.4452,517788.0
2015-07-06 10:20:00,16.25,16.26,16.23,16.25,383436.0,15.4452,15.4547,15.4262,15.4452,383436.0
2015-07-06 10:30:00,16.26,16.32,16.25,16.3,433148.0,15.4547,15.5118,15.4452,15.4928,433148.0
2015-07-06 10:40:00,16.3,16.4,16.29,16.36,1034560.0,15.4928,15.5878,15.4833,15.5498,1034560.0
2015-07-06 10:50:00,16.36,16.36,16.32,16.32,381452.0,15.5498,15.5498,15.5118,15.5118,381452.0
2015-07-06 11:00:00,16.33,16.34,16.3,16.31,151672.0,15.5213,15.5308,15.4928,15.5023,151672.0
2015-07-06 11:10:00,16.31,16.31,16.25,16.25,271116.0,15.5023,15.5023,15.4452,15.4452,271116.0
2015-07-06 11:20:00,16.25,16.27,16.25,16.25,208516.0,15.4452,15.4643,15.4452,15.4452,208516.0
2015-07-06 11:30:00,16.25,16.28,16.24,16.27,236252.0,15.4452,15.4738,15.4357,15.4643,236252.0
2015-07-06 11:40:00,16.27,16.28,16.27,16.28,197476.0,15.4643,15.4738,15.4643,15.4738,197476.0
2015-07-06 11:50:00,16.29,16.29,16.26,16.28,281048.0,15.4833,15.4833,15.4547,15.4738,281048.0
2015-07-06 12:00:00,16.28,16.28,16.25,16.27,144456.0,15.4738,15.4738,15.4452,15.4643,144456.0
2015-07-06 12:10:00,16.27,16.31,16.27,16.29,211160.0,15.4643,15.5023,15.4643,15.4833,211160.0
2015-07-06 12:20:00,16.3,16.31,16.29,16.29,76404.0,15.4928,15.5023,15.4833,15.4833,76404.0
2015-07-06 12:30:00,16.29,16.29,16.25,16.25,263780.0,15.4833,15.4833,15.4452,15.4452,263780.0
2015-07-06 12:40:00,16.25,16.26,16.24,16.25,177400.0,15.4452,15.4547,15.4357,15.4452,177400.0
2015-07-06 12:50:00,16.25,16.27,16.24,16.26,138132.0,15.4452,15.4643,15.4357,15.4547,138132.0
2015-07-06 13:00:00,16.26,16.28,16.26,16.26,72992.0,15.4547,15.4738,15.4547,15.4547,72992.0
2015-07-06 13:10:00,16.26,16.27,16.19,16.19,341916.0,15.4547,15.4643,15.3882,15.3882,341916.0
2015-07-06 13:20:00,16.19,16.2,16.18,16.18,207640.0,15.3882,15.3977,15.3787,15.3787,207640.0
2015-07-06 13:30:00,16.18,16.18,16.16,16.18,228012.0,15.3787,15.3787,15.3597,15.3787,228012.0
2015-07-06 13:40:00,16.18,16.18,16.13,16.15,554456.0,15.3787,15.3787,15.3312,15.3502,554456.0
2015-07-06 13:50:00,16.15,16.17,16.14,16.15,346464.0,15.3502,15.3692,15.3407,15.3502,346464.0
2015-07-06 14:00:00,16.15,16.15,16.11,16.14,377200.0,15.3502,15.3502,15.3122,15.3407,377200.0
2015-07-06 14:10:00,16.14,16.17,16.14,16.15,255256.0,15.3407,15.3692,15.3407,15.3502,255256.0
2015-07-06 14:20:00,16.15,16.16,16.1,16.1,454940.0,15.3502,15.3597,15.3027,15.3027,454940.0
2015-07-06 14:30:00,16.1,16.12,16.1,16.11,222104.0,15.3027,15.3217,15.3027,15.3122,222104.0
2015-07-06 14:40:00,16.11,16.15,16.09,16.14,356644.0,15.3122,15.3502,15.2932,15.3407,356644.0
2015-07-06 14:50:00,16.13,16.15,16.11,16.12,183084.0,15.3312,15.3502,15.3122,15.3217,183084.0
2015-07-06 15:00:00,16.12,16.14,16.11,16.13,169692.0,15.3217,15.3407,15.3122,15.3312,169692.0
2015-07-06 15:10:00,16.13,16.17,16.13,16.15,446968.0,15.3312,15.3692,15.3312,15.3502,446968.0
2015-07-06 15:20:00,16.15,16.18,16.15,16.16,395548.0,15.3502,15.3787,15.3502,15.3597,395548.0
2015-07-06 15:30:00,16.16,16.22,16.16,16.2,508332.0,15.3597,15.4167,15.3597,15.3977,508332.0
2015-07-06 15:40:00,16.2,16.21,16.17,16.2,352516.0,15.3977,15.4072,15.3692,15.3977,352516.0
2015-07-06 15:50:00,16.2,16.25,16.2,16.25,719804.0,15.3977,15.4452,15.3977,15.4452,719804.0
2015-07-07 09:30:00,16.29,16.29,16.18,16.2,598476.0,15.4833,15.4833,15.3787,15.3977,598476.0
2015-07-07 09:40:00,16.2,16.2,16.15,16.18,640596.0,15.3977,15.3977,15.3502,15.3787,640596.0
2015-07-07 09:50:00,16.18,16.21,16.11,16.13,437416.0,15.3787,15.4072,15.3122,15.3312,437416.0
2015-07-07 10:00:00,16.12,16.13,16.02,16.06,1215108.0,15.3217,15.3312,15.2266,15.2647,1215108.0
2015-07-07 10:10:00,16.06,16.11,16.03,16.05,1129136.0,15.2647,15.3122,15.2361,15.2551,1129136.0
2015-07-07 10:20:00,16.05,16.07,15.99,16.01,967648.0,15.2551,15.2742,15.1981,15.2171,967648.0
2015-07-07 10:30:00,16.01,16.01,15.93,15.93,1085832.0,15.2171,15.2171,15.1411,15.1411,1085832.0
2015-07-07 10:40:00,15.93,15.96,15.88,15.95,1105908.0,15.1411,15.1696,15.0936,15.1601,1105908.0
2015-07-07 10:50:00,15.95,16.01,15.95,15.97,518520.0,15.1601,15.2171,15.1601,15.1791,518520.0
2015-07-07 11:00:00,15.97,15.97,15.9,15.92,394464.0,15.1791,15.1791,15.1126,15.1316,394464.0
2015-07-07 11:10:00,15.92,15.99,15.92,15.97,493124.0,15.1316,15.1981,15.1316,15.1791,493124.0
2015-07-07 11:20:00,15.96,15.97,15.88,15.9,704880.0,15.1696,15.1791,15.0936,15.1126,704880.0
2015-07-07 11:30:00,15.89,15.93,15.85,15.92,834216.0,15.1031,15.1411,15.0651,15.1316,834216.0
2015-07-07 11:40:00,15.92,15.99,15.91,15.97,876676.0,15.1316,15.1981,15.1221,15.1791,876676.0
2015-07-07 11:50:00,15.97,16.08,15.96,16.05,946536.0,15.1791,15.2837,15.1696,15.2551,946536.0
2015-07-07 12:00:00,16.05,16.06,16.03,16.05,362432.0,15.2551,15.2647,15.2361,15.2551,362432.0
2015-07-07 12:10:00,16.04,16.05,16.01,16.02,321516.0,15.2456,15.2551,15.2171,15.2266,321516.0
2015-07-07 12:20:00,16.02,16.06,16.02,16.04,267220.0,15.2266,15.2647,15.2266,15.2456,267220.0
2015-07-07 12:30:00,16.04,16.11,16.04,16.1,436356.0,15.2456,15.3122,15.2456,15.3027,436356.0
2015-07-07 12:40:00,16.1,16.16,16.1,16.14,392688.0,15.3027,15.3597,15.3027,15.3407,392688.0
2015-07-07 12:50:00,16.14,16.22,16.14,16.19,667444.0,15.3407,15.4167,15.3407,15.3882,667444.0
2015-07-07 13:00:00,16.2,16.2,16.14,16.18,294460.0,15.3977,15.3977,15.3407,15.3787,294460.0
2015-07-07 13:10:00,16.18,16.28,16.17,16.21,778772.0,15.3787,15.4738,15.3692,15.4072,778772.0
2015-07-07 13:20:00,16.21,16.23,16.18,16.22,211908.0,15.4072,15.4262,15.3787,15.4167,211908.0
2015-07-07 13:30:00,16.24,16.24,16.19,16.21,298808.0,15.4357,15.4357,15.3882,15.4072,298808.0
2015-07-07 13:40:00,16.21,16.25,16.19,16.24,245884.0,15.4072,15.4452,15.3882,15.4357,245884.0
2015-07-07 13:50:00,16.24,16.24,16.2,16.21,300008.0,15.4357,15.4357,15.3977,15.4072,300008.0
2015-07-07 14:00:00,16.22,16.23,16.2,16.22,129748.0,15.4167,15.4262,15.3977,15.4167,129748.0
2015-07-07 14:10:00,16.22,16.23,16.16,16.16,599328.0,15.4167,15.4262,15.3597,15.3597,599328.0
2015-07-07 14:20:00,16.16,16.18,16.14,16.17,191460.0,15.3597,15.3787,15.3407,15.3692,191460.0
2015-07-07 14:30:00,16.17,16.23,16.17,16.23,257712.0,15.3692,15.4262,15.3692,15.4262,257712.0
2015-07-07 14:40:00,16.23,16.36,16.23,16.34,952244.0,15.4262,15.5498,15.4262,15.5308,952244.0
2015-07-07 14:50:00,16.33,16.43,16.32,16.42,658552.0,15.5213,15.6163,15.5118,15.6068,658552.0
2015-07-07 15:00:00,16.42,16.43,16.36,16.39,846652.0,15.6068,15.6163,15.5498,15.5783,846652.0
2015-07-07 15:10:00,16.39,16.43,16.37,16.42,375844.0,15.5783,15.6163,15.5593,15.6068,375844.0
2015-07-07 15:20:00,16.42,16.47,16.39,16.43,875080.0,15.6068,15.6543,15.5783,15.6163,875080.0
2015-07-07 15:30:00,16.44,16.48,16.42,16.43,684720.0,15.6258,15.6639,15.6068,15.6163,684720.0
2015-07-07 15:40:00,16.42,16.42,16.38,16.4,407144.0,15.6068,15.6068,15.5688,15.5878,407144.0
2015-07-07 15:50:00,16.4,16.46,16.4,16.45,1577912.0,15.5878,15.6448,15.5878,15.6353,1577912.0
2015-07-08 09:30:00,16.2,16.25,16.15,16.24,1010620.0,15.3977,15.4452,15.3502,15.4357,1010620.0
2015-07-08 09:40:00,16.24,16.25,16.13,16.13,744396.0,15.4357,15.4452,15.3312,15.3312,744396.0
2015-07-08 09:50:00,16.12,16.16,16.09,16.13,421324.0,15.3217,15.3597,15.2932,15.3312,421324.0
2015-07-08 10:00:00,16.13,16.13,16.05,16.11,684168.0,15.3312,15.3312,15.2551,15.3122,684168.0
2015-07-08 10:10:00,16.11,16.12,16.06,16.11,400208.0,15.3122,15.3217,15.2647,15.3122,400208.0
2015-07-08 10:20:00,16.11,16.14,16.09,16.1,417076.0,15.3122,15.3407,15.2932,15.3027,417076.0
2015-07-08 10:30:00,16.11,16.11,16.03,16.1,832808.0,15.3122,15.3122,15.2361,15.3027,832808.0
2015-07-08 10:40:00,16.1,16.13,16.08,16.12,403060.0,15.3027,15.3312,15.2837,15.3217,403060.0
2015-07-08 10:50:00,16.13,16.19,16.13,16.17,603688.0,15.3312,15.3882,15.3312,15.3692,603688.0
2015-07-08 11:00:00,16.17,16.17,16.08,16.08,263452.0,15.3692,15.3692,15.2837,15.2837,263452.0
2015-07-08 11:10:00,16.08,16.1,16.06,16.08,498344.0,15.2837,15.3027,15.2647,15.2837,498344.0
2015-07-08 11:20:00,16.08,16.09,16.04,16.06,476000.0,15.2837,15.2932,15.2456,15.2647,476000.0
2015-07-08 11:30:00,16.06,16.1,16.05,16.07,303496.0,15.2647,15.3027,15.2551,15.2742,303496.0
2015-07-08 11:40:00,16.06,16.06,16.0,16.04,558112.0,15.2647,15.2647,15.2076,15.2456,558112.0
2015-07-08 11:50:00,16.04,16.04,15.97,16.0,646460.0,15.2456,15.2456,15.1791,15.2076,646460.0
2015-07-08 12:00:00,16.0,16.05,15.99,16.02,551056.0,15.2076,15.2551,15.1981,15.2266,551056.0
2015-07-08 12:10:00,16.02,16.02,15.99,16.02,258272.0,15.2266,15.2266,15.1981,15.2266,258272.0
2015-07-08 12:20:00,16.02,16.06,16.02,16.04,250004.0,15.2266,15.2647,15.2266,15.2456,250004.0
2015-07-08 12:30:00,16.04,16.04,16.0,16.01,120440.0,15.2456,15.2456,15.2076,15.2171,120440.0
2015-07-08 12:40:00,16.01,16.02,15.99,16.02,206508.0,15.2171,15.2266,15.1981,15.2266,206508.0
2015-07-08 12:50:00,16.02,16.1,16.01,16.09,260868.0,15.2266,15.3027,15.2171,15.2932,260868.0
2015-07-08 13:00:00,16.09,16.09,16.03,16.05,191752.0,15.2932,15.2932,15.2361,15.2551,191752.0
2015-07-08 13:10:00,16.05,16.11,16.05,16.07,314304.0,15.2551,15.3122,15.2551,15.2742,314304.0
2015-07-08 13:20:00,16.07,16.09,16.04,16.09,131260.0,15.2742,15.2932,15.2456,15.2932,131260.0
2015-07-08 13:30:00,16.09,16.09,16.05,16.06,181332.0,15.2932,15.2932,15.2551,15.2647,181332.0
2015-07-08 13:40:00,16.06,16.09,16.06,16.09,103460.0,15.2647,15.2932,15.2647,15.2932,103460.0
2015-07-08 13:50:00,16.09,16.12,16.07,16.09,158144.0,15.2932,15.3217,15.2742,15.2932,158144.0
2015-07-08 14:00:00,16.09,16.1,16.0,16.04,737840.0,15.2932,15.3027,15.2076,15.2456,737840.0
2015-07-08 14:10:00,16.04,16.08,16.0,16.0,439180.0,15.2456,15.2837,15.2076,15.2076,439180.0
2015-07-08 14:20:00,16.0,16.02,15.99,16.02,284400.0,15.2076,15.2266,15.1981,15.2266,284400.0
2015-07-08 14:30:00,16.01,16.01,15.96,15.96,478544.0,15.2171,15.2171,15.1696,15.1696,478544.0
2015-07-08 14:40:00,15.97,15.97,15.87,15.87,1028116.0,15.1791,15.1791,15.0841,15.0841,1028116.0
2015-07-08 14:50:00,15.87,15.97,15.86,15.9,1281840.0,15.0841,15.1791,15.0746,15.1126,1281840.0
2015-07-08 15:00:00,15.9,15.97,15.9,15.97,1009736.0,15.1126,15.1791,15.1126,15.1791,1009736.0
2015-07-08 15:10:00,15.97,16.03,15.96,15.97,1132932.0,15.1791,15.2361,15.1696,15.1791,1132932.0
2015-07-08 15:20:00,15.97,15.97,15.88,15.89,947808.0,15.1791,15.1791,15.0936,15.1031,947808.0
2015-07-08 15:30:00,15.88,15.96,15.88,15.93,935780.0,15.0936,15.1696,15.0936,15.1411,935780.0
2015-07-08 15:40:00,15.93,15.99,15.91,15.96,860272.0,15.1411,15.1981,15.1221,15.1696,860272.0
2015-07-08 15:50:00,15.95,15.96,15.89,15.9,1638360.0,15.1601,15.1696,15.1031,15.1126,1638360.0
2015-07-09 09:30:00,16.29,16.34,16.27,16.3,1639124.0,15.4833,15.5308,15.4643,15.4928,1639124.0
2015-07-09 09:40:00,16.3,16.31,16.23,16.26,1338076.0,15.4928,15.5023,15.4262,15.4547,1338076.0
2015-07-09 09:50:00,16.27,16.28,16.22,16.25,904560.0,15.4643,15.4738,15.4167,15.4452,904560.0
2015-07-09 10:00:00,16.25,16.27,16.2,16.21,477536.0,15.4452,15.4643,15.3977,15.4072,477536.0
2015-07-09 10:10:00,16.21,16.24,16.18,16.19,364648.0,15.4072,15.4357,15.3787,15.3882,364648.0
2015-07-09 10:20:00,16.19,16.19,16.12,16.12,568512.0,15.3882,15.3882,15.3217,15.3217,568512.0
2015-07-09 10:30:00,16.13,16.17,16.13,16.14,386900.0,15.3312,15.3692,15.3312,15.3407,386900.0
2015-07-09 10:40:00,16.14,16.18,16.13,16.17,290556.0,15.3407,15.3787,15.3312,15.3692,290556.0
2015-07-09 10:50:00,16.18,16.22,16.17,16.21,360416.0,15.3787,15.4167,15.3692,15.4072,360416.0
2015-07-09 11:00:00,16.21,16.23,16.19,16.23,146656.0,15.4072,15.4262,15.3882,15.4262,146656.0
2015-07-09 11:10:00,16.24,16.25,16.21,16.22,152612.0,15.4357,15.4452,15.4072,15.4167,152612.0
2015-07-09 11:20:00,16.22,16.22,16.18,16.18,192168.0,15.4167,15.4167,15.3787,15.3787,192168.0
2015-07-09 11:30:00,16.18,16.2,16.16,16.17,131092.0,15.3787,15.3977,15.3597,15.3692,131092.0
2015-07-09 11:40:00,16.17,16.19,16.16,16.17,140896.0,15.3692,15.3882,15.3597,15.3692,140896.0
2015-07-09 11:50:00,16.17,16.18,16.13,16.13,201308.0,15.3692,15.3787,15.3312,15.3312,201308.0
2015-07-09 12:00:00,16.13,16.15,16.1,16.11,463340.0,15.3312,15.3502,15.3027,15.3122,463340.0
2015-07-09 12:10:00,16.1,16.14,16.1,16.14,305332.0,15.3027,15.3407,15.3027,15.3407,305332.0
2015-07-09 12:20:00,16.13,16.13,16.1,16.1,194432.0,15.3312,15.3312,15.3027,15.3027,194432.0
2015-07-09 12:30:00,16.1,16.12,16.09,16.09,197436.0,15.3027,15.3217,15.2932,15.2932,197436.0
2015-07-09 12:40:00,16.08,16.13,16.08,16.1,411204.0,15.2837,15.3312,15.2837,15.3027,411204.0
2015-07-09 12:50:00,16.1,16.13,16.1,16.12,297928.0,15.3027,15.3312,15.3027,15.3217,297928.0
2015-07-09 13:00:00,16.11,16.12,16.06,16.08,278588.0,15.3122,15.3217,15.2647,15.2837,278588.0
2015-07-09 13:10:00,16.08,16.08,16.05,16.05,391720.0,15.2837,15.2837,15.2551,15.2551,391720.0
2015-07-09 13:20:00,16.05,16.07,16.03,16.05,322276.0,15.2551,15.2742,15.2361,15.2551,322276.0
2015-07-09 13:30:00,16.04,16.09,16.04,16.08,321976.0,15.2456,15.2932,15.2456,15.2837,321976.0
2015-07-09 13:40:00,16.08,16.08,16.06,16.08,116500.0,15.2837,15.2837,15.2647,15.2837,116500.0
2015-07-09 13:50:00,16.08,16.08,16.04,16.08,116648.0,15.2837,15.2837,15.2456,15.2837,116648.0
2015-07-09 14:00:00,16.08,16.08,16.05,16.06,139868.0,15.2837,15.2837,15.2551,15.2647,139868.0
2015-07-09 14:10:00,16.06,16.06,16.0,16.01,383036.0,15.2647,15.2647,15.2076,15.2171,383036.0
2015-07-09 14:20:00,16.01,16.01,15.97,16.0,305312.0,15.2171,15.2171,15.1791,15.2076,305312.0
2015-07-09 14:30:00,16.0,16.02,15.96,16.0,717900.0,15.2076,15.2266,15.1696,15.2076,717900.0
2015-07-09 14:40:00,16.0,16.02,15.98,15.99,386968.0,15.2076,15.2266,15.1886,15.1981,386968.0
2015-07-09 14:50:00,15.99,16.07,15.99,16.06,418040.0,15.1981,15.2742,15.1981,15.2647,418040.0
2015-07-09 15:00:00,16.06,16.08,16.05,16.08,449308.0,15.2647,15.2837,15.2551,15.2837,449308.0
2015-07-09 15:10:00,16.08,16.1,16.07,16.09,276476.0,15.2837,15.3027,15.2742,15.2932,276476.0
2015-07-09 15:20:00,16.09,16.09,16.04,16.04,378852.0,15.2932,15.2932,15.2456,15.2456,378852.0
2015-07-09 15:30:00,16.04,16.06,15.99,16.02,579040.0,15.2456,15.2647,15.1981,15.2266,579040.0
2015-07-09 15:40:00,16.01,16.06,16.0,16.05,516940.0,15.2171,15.2647,15.2076,15.2551,516940.0
2015-07-09 15:50:00,16.05,16.05,15.96,15.96,1559708.0,15.2551,15.2551,15.1696,15.1696,1559708.0
2015-07-10 09:30:00,16.33,16.36,16.31,16.33,1563124.0,15.5213,15.5498,15.5023,15.5213,1563124.0
2015-07-10 09:40:00,16.33,16.33,16.29,16.3,1014444.0,15.5213,15.5213,15.4833,15.4928,1014444.0
2015-07-10 09:50:00,16.3,16.33,16.26,16.27,416236.0,15.4928,15.5213,15.4547,15.4643,416236.0
2015-07-10 10:00:00,16.27,16.32,16.27,16.29,352008.0,15.4643,15.5118,15.4643,15.4833,352008.0
2015-07-10 10:10:00,16.29,16.3,16.27,16.28,645148.0,15.4833,15.4928,15.4643,15.4738,645148.0
2015-07-10 10:20:00,16.28,16.28,16.25,16.28,588436.0,15.4738,15.4738,15.4452,15.4738,588436.0
2015-07-10 10:30:00,16.28,16.3,16.25,16.25,373520.0,15.4738,15.4928,15.4452,15.4452,373520.0
2015-07-10 10:40:00,16.25,16.25,16.21,16.24,566344.0,15.4452,15.4452,15.4072,15.4357,566344.0
2015-07-10 10:50:00,16.24,16.29,16.24,16.28,310968.0,15.4357,15.4833,15.4357,15.4738,310968.0
2015-07-10 11:00:00,16.28,16.32,16.27,16.32,447300.0,15.4738,15.5118,15.4643,15.5118,447300.0
2015-07-10 11:10:00,16.32,16.33,16.31,16.32,232180.0,15.5118,15.5213,15.5023,15.5118,232180.0
2015-07-10 11:20:00,16.33,16.36,16.32,16.33,284624.0,15.5213,15.5498,15.5118,15.5213,284624.0
2015-07-10 11:30:00,16.33,16.35,16.3,16.34,317648.0,15.5213,15.5403,15.4928,15.5308,317648.0
2015-07-10 11:40:00,16.34,16.4,16.34,16.39,546440.0,15.5308,15.5878,15.5308,15.5783,546440.0
2015-07-10 11:50:00,16.39,16.4,16.37,16.37,215904.0,15.5783,15.5878,15.5593,15.5593,215904.0
2015-07-10 12:00:00,16.38,16.39,16.37,16.38,95596.0,15.5688,15.5783,15.5593,15.5688,95596.0
2015-07-10 12:10:00,16.39,16.39,16.37,16.38,109004.0,15.5783,15.5783,15.5593,15.5688,109004.0
2015-07-10 12:20:00,16.38,16.39,16.38,16.38,44444.0,15.5688,15.5783,15.5688,15.5688,44444.0
2015-07-10 12:30:00,16.38,16.38,16.32,16.35,271288.0,15.5688,15.5688,15.5118,15.5403,271288.0
2015-07-10 12:40:00,16.35,16.36,16.32,16.36,231980.0,15.5403,15.5498,15.5118,15.5498,231980.0
2015-07-10 12:50:00,16.36,16.37,16.35,16.36,107824.0,15.5498,15.5593,15.5403,15.5498,107824.0
2015-07-10 13:00:00,16.37,16.38,16.35,16.36,228808.0,15.5593,15.5688,15.5403,15.5498,228808.0
2015-07-10 13:10:00,16.36,16.36,16.32,16.33,469436.0,15.5498,15.5498,15.5118,15.5213,469436.0
2015-07-10 13:20:00,16.33,16.35,16.33,16.34,154560.0,15.5213,15.5403,15.5213,15.5308,154560.0
2015-07-10 13:30:00,16.34,16.35,16.34,16.35,118480.0,15.5308,15.5403,15.5308,15.5403,118480.0
2015-07-10 13:40:00,16.35,16.35,16.31,16.31,146488.0,15.5403,15.5403,15.5023,15.5023,146488.0
2015-07-10 13:50:00,16.31,16.33,16.31,16.33,120984.0,15.5023,15.5213,15.5023,15.5213,120984.0
2015-07-10 14:00:00,16.33,16.37,16.32,16.35,215852.0,15.5213,15.5593,15.5118,15.5403,215852.0
2015-07-10 14:10:00,16.35,16.39,16.35,16.38,255464.0,15.5403,15.5783,15.5403,15.5688,255464.0
2015-07-10 14:20:00,16.39,16.39,16.36,16.37,125244.0,15.5783,15.5783,15.5498,15.5593,125244.0
2015-07-10 14:30:00,16.37,16.39,16.37,16.39,244660.0,15.5593,15.5783,15.5593,15.5783,244660.0
2015-07-10 14:40:00,16.39,16.42,16.39,16.41,409040.0,15.5783,15.6068,15.5783,15.5973,409040.0
2015-07-10 14:50:00,16.41,16.41,16.39,16.41,189780.0,15.5973,15.5973,15.5783,15.5973,189780.0
2015-07-10 15:00:00,16.4,16.41,16.39,16.4,146664.0,15.5878,15.5973,15.5783,15.5878,146664.0
2015-07-10 15:10:00,16.39,16.44,16.39,16.43,395584.0,15.5783,15.6258,15.5783,15.6163,395584.0
2015-07-10 15:20:00,16.43,16.44,16.4,16.41,321972.0,15.6163,15.6258,15.5878,15.5973,321972.0
2015-07-10 15:30:00,16.4,16.41,16.38,16.39,410680.0,15.5878,15.5973,15.5688,15.5783,410680.0
2015-07-10 15:40:00,16.39,16.41,16.39,16.4,428600.0,15.5783,15.5973,15.5783,15.5878,428600.0
2015-07-10 15:50:00,16.4,16.41,16.36,16.36,938292.0,15.5878,15.5973,15.5498,15.5498,938292.0
2015-07-13 09:30:00,16.6,16.64,16.59,16.62,1000116.0,15.7779,15.8159,15.7684,15.7969,1000116.0
2015-07-13 09:40:00,16.62,16.67,16.61,16.67,622892.0,15.7969,15.8444,15.7874,15.8444,622892.0
2015-07-13 09:50:00,16.68,16.69,16.62,16.65,487860.0,15.8539,15.8635,15.7969,15.8254,487860.0
2015-07-13 10:00:00,16.66,16.68,16.64,16.66,346008.0,15.8349,15.8539,15.8159,15.8349,346008.0
2015-07-13 10:10:00,16.66,16.7,16.65,16.69,711652.0,15.8349,15.873,15.8254,15.8635,711652.0
2015-07-13 10:20:00,16.69,16.7,16.65,16.66,703488.0,15.8635,15.873,15.8254,15.8349,703488.0
2015-07-13 10:30:00,16.66,16.67,16.64,16.65,434544.0,15.8349,15.8444,15.8159,15.8254,434544.0
2015-07-13 10:40:00,16.65,16.67,16.65,16.66,359324.0,15.8254,15.8444,15.8254,15.8349,359324.0
2015-07-13 10:50:00,16.66,16.67,16.66,16.66,195840.0,15.8349,15.8444,15.8349,15.8349,195840.0
2015-07-13 11:00:00,16.66,16.68,16.66,16.67,751948.0,15.8349,15.8539,15.8349,15.8444,751948.0
2015-07-13 11:10:00,16.67,16.68,16.63,16.64,416308.0,15.8444,15.8539,15.8064,15.8159,416308.0
2015-07-13 11:20:00,16.64,16.66,16.64,16.66,328720.0,15.8159,15.8349,15.8159,15.8349,328720.0
2015-07-13 11:30:00,16.66,16.69,16.66,16.68,294928.0,15.8349,15.8635,15.8349,15.8539,294928.0
2015-07-13 11:40:00,16.68,16.68,16.66,16.66,199580.0,15.8539,15.8539,15.8349,15.8349,199580.0
2015-07-13 11:50:00,16.66,16.68,16.65,16.67,456208.0,15.8349,15.8539,15.8254,15.8444,456208.0
2015-07-13 12:00:00,16.67,16.67,16.65,16.66,95020.0,15.8444,15.8444,15.8254,15.8349,95020.0
2015-07-13 12:10:00,16.66,16.67,16.65,16.65,207084.0,15.8349,15.8444,15.8254,15.8254,207084.0
2015-07-13 12:20:00,16.65,16.66,16.64,16.66,279396.0,15.8254,15.8349,15.8159,15.8349,279396.0
2015-07-13 12:30:00,16.66,16.66,16.64,16.64,89532.0,15.8349,15.8349,15.8159,15.8159,89532.0
2015-07-13 12:40:00,16.64,16.65,16.63,16.64,175804.0,15.8159,15.8254,15.8064,15.8159,175804.0
2015-07-13 12:50:00,16.64,16.64,16.62,16.63,161204.0,15.8159,15.8159,15.7969,15.8064,161204.0
2015-07-13 13:00:00,16.63,16.65,16.63,16.65,95852.0,15.8064,15.8254,15.8064,15.8254,95852.0
2015-07-13 13:10:00,16.64,16.66,16.64,16.65,103200.0,15.8159,15.8349,15.8159,15.8254,103200.0
2015-07-13 13:20:00,16.65,16.66,16.64,16.65,69164.0,15.8254,15.8349,15.8159,15.8254,69164.0
2015-07-13 13:30:00,16.66,16.66,16.65,16.66,182352.0,15.8349,15.8349,15.8254,15.8349,182352.0
2015-07-13 13:40:00,16.66,16.66,16.65,16.65,174068.0,15.8349,15.8349,15.8254,15.8254,174068.0
2015-07-13 13:50:00,16.65,16.65,16.63,16.64,123524.0,15.8254,15.8254,15.8064,15.8159,123524.0
2015-07-13 14:00:00,16.65,16.66,16.64,16.66,208580.0,15.8254,15.8349,15.8159,15.8349,208580.0
2015-07-13 14:10:00,16.66,16.67,16.66,16.67,172760.0,15.8349,15.8444,15.8349,15.8444,172760.0
2015-07-13 14:20:00,16.67,16.68,16.66,16.67,186680.0,15.8444,15.8539,15.8349,15.8444,186680.0
2015-07-13 14:30:00,16.67,16.67,16.66,16.67,52704.0,15.8444,15.8444,15.8349,15.8444,52704.0
2015-07-13 14:40:00,16.66,16.68,16.66,16.67,255172.0,15.8349,15.8539,15.8349,15.8444,255172.0
2015-07-13 14:50:00,16.67,16.72,16.67,16.7,396500.0,15.8444,15.892,15.8444,15.873,396500.0
2015-07-13 15:00:00,16.7,16.72,16.7,16.7,233304.0,15.873,15.892,15.873,15.873,233304.0
2015-07-13 15:10:00,16.7,16.71,16.7,16.7,170808.0,15.873,15.8825,15.873,15.873,170808.0
2015-07-13 15:20:00,16.7,16.73,16.7,16.72,277476.0,15.873,15.9015,15.873,15.892,277476.0
2015-07-13 15:30:00,16.73,16.74,16.71,16.72,451868.0,15.9015,15.911,15.8825,15.892,451868.0
2015-07-13 15:40:00,16.72,16.74,16.72,16.73,419464.0,15.892,15.911,15.892,15.9015,419464.0
2015-07-13 15:50:00,16.73,16.74,16.72,16.72,1039220.0,15.9015,15.911,15.892,15.892,1039220.0
2015-07-14 09:30:00,16.71,16.75,16.71,16.75,678536.0,15.8825,15.9205,15.8825,15.9205,678536.0
2015-07-14 09:40:00,16.75,16.79,16.72,16.78,522644.0,15.9205,15.9585,15.892,15.949,522644.0
2015-07-14 09:50:00,16.79,16.8,16.78,16.79,329896.0,15.9585,15.968,15.949,15.9585,329896.0
2015-07-14 10:00:00,16.79,16.8,16.77,16.78,150380.0,15.9585,15.968,15.9395,15.949,150380.0
2015-07-14 10:10:00,16.77,16.8,16.77,16.79,644148.0,15.9395,15.968,15.9395,15.9585,644148.0
2015-07-14 10:20:00,16.79,16.81,16.79,16.81,489516.0,15.9585,15.9775,15.9585,15.9775,489516.0
2015-07-14 10:30:00,16.81,16.83,16.81,16.82,198936.0,15.9775,15.9965,15.9775,15.987,198936.0
2015-07-14 10:40:00,16.82,16.83,16.81,16.81,141808.0,15.987,15.9965,15.9775,15.9775,141808.0
2015-07-14 10:50:00,16.81,16.83,16.81,16.82,295968.0,15.9775,15.9965,15.9775,15.987,295968.0
2015-07-14 11:00:00,16.82,16.85,16.82,16.84,274972.0,15.987,16.0155,15.987,16.006,274972.0
2015-07-14 11:10:00,16.84,16.86,16.84,16.86,212128.0,16.006,16.025,16.006,16.025,212128.0
2015-07-14 11:20:00,16.85,16.86,16.84,16.86,161536.0,16.0155,16.025,16.006,16.025,161536.0
2015-07-14 11:30:00,16.86,16.86,16.85,16.86,284936.0,16.025,16.025,16.0155,16.025,284936.0
2015-07-14 11:40:00,16.86,16.86,16.85,16.85,189336.0,16.025,16.025,16.0155,16.0155,189336.0
2015-07-14 11:50:00,16.85,16.88,16.85,16.87,200520.0,16.0155,16.044,16.0155,16.0345,200520.0
2015-07-14 12:00:00,16.87,16.88,16.85,16.86,224976.0,16.0345,16.044,16.0155,16.025,224976.0
2015-07-14 12:10:00,16.86,16.86,16.85,16.86,199244.0,16.025,16.025,16.0155,16.025,199244.0
2015-07-14 12:20:00,16.86,16.86,16.85,16.85,136588.0,16.025,16.025,16.0155,16.0155,136588.0
2015-07-14 12:30:00,16.85,16.86,16.85,16.85,50620.0,16.0155,16.025,16.0155,16.0155,50620.0
2015-07-14 12:40:00,16.85,16.86,16.82,16.82,232256.0,16.0155,16.025,15.987,15.987,232256.0
2015-07-14 12:50:00,16.82,16.84,16.82,16.84,170048.0,15.987,16.006,15.987,16.006,170048.0
2015-07-14 13:00:00,16.84,16.85,16.83,16.84,130204.0,16.006,16.0155,15.9965,16.006,130204.0
2015-07-14 13:10:00,16.85,16.86,16.84,16.84,94628.0,16.0155,16.025,16.006,16.006,94628.0
2015-07-14 13:20:00,16.84,16.85,16.84,16.85,134140.0,16.006,16.0155,16.006,16.0155,134140.0
2015-07-14 13:30:00,16.85,16.86,16.84,16.85,134240.0,16.0155,16.025,16.006,16.0155,134240.0
2015-07-14 13:40:00,16.85,16.85,16.84,16.85,66156.0,16.0155,16.0155,16.006,16.0155,66156.0
2015-07-14 13:50:00,16.85,16.86,16.85,16.86,541352.0,16.0155,16.025,16.0155,16.025,541352.0
2015-07-14 14:00:00,16.86,16.87,16.85,16.86,115856.0,16.025,16.0345,16.0155,16.025,115856.0
2015-07-14 14:10:00,16.86,16.88,16.86,16.88,228740.0,16.025,16.044,16.025,16.044,228740.0
2015-07-14 14:20:00,16.88,16.88,16.86,16.88,269840.0,16.044,16.044,16.025,16.044,269840.0
2015-07-14 14:30:00,16.88,16.91,16.88,16.9,467688.0,16.044,16.0726,16.044,16.0631,467688.0
2015-07-14 14:40:00,16.9,16.91,16.88,16.89,249748.0,16.0631,16.0726,16.044,16.0535,249748.0
2015-07-14 14:50:00,16.89,16.9,16.89,16.9,139468.0,16.0535,16.0631,16.0535,16.0631,139468.0
2015-07-14 15:00:00,16.9,16.92,16.9,16.91,219784.0,16.0631,16.0821,16.0631,16.0726,219784.0
2015-07-14 15:10:00,16.91,16.93,16.91,16.92,195816.0,16.0726,16.0916,16.0726,16.0821,195816.0
2015-07-14 15:20:00,16.92,16.92,16.91,16.91,191504.0,16.0821,16.0821,16.0726,16.0726,191504.0
2015-07-14 15:30:00,16.91,16.92,16.89,16.9,347972.0,16.0726,16.0821,16.0535,16.0631,347972.0
2015-07-14 15:40:00,16.9,16.9,16.89,16.9,578844.0,16.0631,16.0631,16.0535,16.0631,578844.0
2015-07-14 15:50:00,16.9,16.9,16.86,16.86,575976.0,16.0631,16.0631,16.025,16.025,575976.0
2015-07-15 09:30:00,16.89,16.91,16.85,16.87,1017016.0,16.0535,16.0726,16.0155,16.0345,1017016.0
2015-07-15 09:40:00,16.87,16.89,16.84,16.87,385432.0,16.0345,16.0535,16.006,16.0345,385432.0
2015-07-15 09:50:00,16.87,16.9,16.86,16.9,386148.0,16.0345,16.0631,16.025,16.0631,386148.0
2015-07-15 10:00:00,16.89,16.91,16.87,16.91,252136.0,16.0535,16.0726,16.0345,16.0726,252136.0
2015-07-15 10:10:00,16.92,16.93,16.89,16.92,212664.0,16.0821,16.0916,16.0535,16.0821,212664.0
2015-07-15 10:20:00,16.91,16.92,16.9,16.9,187312.0,16.0726,16.0821,16.0631,16.0631,187312.0
2015-07-15 10:30:00,16.9,16.93,16.9,16.93,188544.0,16.0631,16.0916,16.0631,16.0916,188544.0
2015-07-15 10:40:00,16.93,16.94,16.92,16.93,203668.0,16.0916,16.1011,16.0821,16.0916,203668.0
2015-07-15 10:50:00,16.93,16.95,16.93,16.93,297596.0,16.0916,16.1106,16.0916,16.0916,297596.0
2015-07-15 11:00:00,16.93,16.96,16.93,16.96,386156.0,16.0916,16.1201,16.0916,16.1201,386156.0
2015-07-15 11:10:00,16.96,16.96,16.93,16.93,281000.0,16.1201,16.1201,16.0916,16.0916,281000.0
2015-07-15 11:20:00,16.93,16.95,16.92,16.93,215340.0,16.0916,16.1106,16.0821,16.0916,215340.0
2015-07-15 11:30:00,16.93,16.93,16.91,16.93,91988.0,16.0916,16.0916,16.0726,16.0916,91988.0
2015-07-15 11:40:00,16.93,16.93,16.91,16.91,214176.0,16.0916,16.0916,16.0726,16.0726,214176.0
2015-07-15 11:50:00,16.91,16.91,16.89,16.9,287264.0,16.0726,16.0726,16.0535,16.0631,287264.0
2015-07-15 12:00:00,16.9,16.92,16.9,16.91,209888.0,16.0631,16.0821,16.0631,16.0726,209888.0
2015-07-15 12:10:00,16.91,16.91,16.88,16.88,245280.0,16.0726,16.0726,16.044,16.044,245280.0
2015-07-15 12:20:00,16.89,16.9,16.89,16.9,118456.0,16.0535,16.0631,16.0535,16.0631,118456.0
2015-07-15 12:30:00,16.9,16.91,16.88,16.91,91916.0,16.0631,16.0726,16.044,16.0726,91916.0
2015-07-15 12:40:00,16.91,16.92,16.9,16.91,170460.0,16.0726,16.0821,16.0631,16.0726,170460.0
2015-07-15 12:50:00,16.91,16.91,16.88,16.89,251200.0,16.0726,16.0726,16.044,16.0535,251200.0
2015-07-15 13:00:00,16.89,16.91,16.88,16.91,239248.0,16.0535,16.0726,16.044,16.0726,239248.0
2015-07-15 13:10:00,16.9,16.93,16.9,16.92,231572.0,16.0631,16.0916,16.0631,16.0821,231572.0
2015-07-15 13:20:00,16.92,16.92,16.91,16.91,42248.0,16.0821,16.0821,16.0726,16.0726,42248.0
2015-07-15 13:30:00,16.91,16.93,16.9,16.9,365908.0,16.0726,16.0916,16.0631,16.0631,365908.0
2015-07-15 13:40:00,16.9,16.91,16.9,16.9,78324.0,16.0631,16.0726,16.0631,16.0631,78324.0
2015-07-15 13:50:00,16.9,16.91,16.9,16.9,62764.0,16.0631,16.0726,16.0631,16.0631,62764.0
2015-07-15 14:00:00,16.9,16.91,16.89,16.91,82996.0,16.0631,16.0726,16.0535,16.0726,82996.0
2015-07-15 14:10:00,16.91,16.92,16.9,16.91,47824.0,16.0726,16.0821,16.0631,16.0726,47824.0
2015-07-15 14:20:00,16.91,16.92,16.9,16.91,44300.0,16.0726,16.0821,16.0631,16.0726,44300.0
2015-07-15 14:30:00,16.9,16.9,16.85,16.86,345908.0,16.0631,16.0631,16.0155,16.025,345908.0
2015-07-15 14:40:00,16.86,16.86,16.78,16.8,1120656.0,16.025,16.025,15.949,15.968,1120656.0
2015-07-15 14:50:00,16.8,16.8,16.77,16.8,403968.0,15.968,15.968,15.9395,15.968,403968.0
2015-07-15 15:00:00,16.8,16.82,16.79,16.8,364836.0,15.968,15.987,15.9585,15.968,364836.0
2015-07-15 15:10:00,16.79,16.82,16.79,16.81,471800.0,15.9585,15.987,15.9585,15.9775,471800.0
2015-07-15 15:20:00,16.81,16.83,16.79,16.83,361472.0,15.9775,15.9965,15.9585,15.9965,361472.0
2015-07-15 15:30:00,16.83,16.86,16.82,16.84,762600.0,15.9965,16.025,15.987,16.006,762600.0
2015-07-15 15:40:00,16.84,16.84,16.81,16.82,329352.0,16.006,16.006,15.9775,15.987,329352.0
2015-07-15 15:50:00,16.82,16.86,16.82,16.86,720944.0,15.987,16.025,15.987,16.025,720944.0
2015-07-16 09:30:00,17.05,17.06,17.01,17.02,1102852.0,16.2056,16.2151,16.1676,16.1771,1102852.0
2015-07-16 09:40:00,17.02,17.06,17.02,17.06,581956.0,16.1771,16.2151,16.1771,16.2151,581956.0
2015-07-16 09:50:00,17.06,17.08,17.05,17.05,285308.0,16.2151,16.2341,16.2056,16.2056,285308.0
2015-07-16 10:00:00,17.05,17.07,17.03,17.04,275848.0,16.2056,16.2246,16.1866,16.1961,275848.0
2015-07-16 10:10:00,17.05,17.06,17.01,17.03,302144.0,16.2056,16.2151,16.1676,16.1866,302144.0
2015-07-16 10:20:00,17.03,17.06,17.03,17.04,135500.0,16.1866,16.2151,16.1866,16.1961,135500.0
2015-07-16 10:30:00,17.05,17.05,17.04,17.04,99368.0,16.2056,16.2056,16.1961,16.1961,99368.0
2015-07-16 10:40:00,17.05,17.05,17.02,17.03,137832.0,16.2056,16.2056,16.1771,16.1866,137832.0
2015-07-16 10:50:00,17.03,17.07,17.03,17.06,181460.0,16.1866,16.2246,16.1866,16.2151,181460.0
2015-07-16 11:00:00,17.06,17.07,17.05,17.05,155456.0,16.2151,16.2246,16.2056,16.2056,155456.0
2015-07-16 11:10:00,17.05,17.05,17.04,17.04,79352.0,16.2056,16.2056,16.1961,16.1961,79352.0
2015-07-16 11:20:00,17.04,17.06,17.04,17.06,122760.0,16.1961,16.2151,16.1961,16.2151,122760.0
2015-07-16 11:30:00,17.06,17.08,17.06,17.08,158968.0,16.2151,16.2341,16.2151,16.2341,158968.0
2015-07-16 11:40:00,17.09,17.1,17.08,17.09,197984.0,16.2436,16.2531,16.2341,16.2436,197984.0
2015-07-16 11:50:00,17.09,17.09,17.07,17.07,178056.0,16.2436,16.2436,16.2246,16.2246,178056.0
2015-07-16 12:00:00,17.07,17.08,17.07,17.07,113960.0,16.2246,16.2341,16.2246,16.2246,113960.0
2015-07-16 12:10:00,17.07,17.09,17.07,17.09,303756.0,16.2246,16.2436,16.2246,16.2436,303756.0
2015-07-16 12:20:00,17.09,17.1,17.08,17.09,221860.0,16.2436,16.2531,16.2341,16.2436,221860.0
2015-07-16 12:30:00,17.09,17.1,17.09,17.09,109800.0,16.2436,16.2531,16.2436,16.2436,109800.0
2015-07-16 12:40:00,17.09,17.1,17.08,17.09,77324.0,16.2436,16.2531,16.2341,16.2436,77324.0
2015-07-16 12:50:00,17.09,17.09,17.06,17.06,176932.0,16.2436,16.2436,16.2151,16.2151,176932.0
2015-07-16 13:00:00,17.06,17.08,17.06,17.06,205120.0,16.2151,16.2341,16.2151,16.2151,205120.0
2015-07-16 13:10:00,17.06,17.07,17.05,17.05,133120.0,16.2151,16.2246,16.2056,16.2056,133120.0
2015-07-16 13:20:00,17.06,17.08,17.05,17.07,263776.0,16.2151,16.2341,16.2056,16.2246,263776.0
2015-07-16 13:30:00,17.07,17.08,17.06,17.07,153140.0,16.2246,16.2341,16.2151,16.2246,153140.0
2015-07-16 13:40:00,17.07,17.08,17.07,17.08,193344.0,16.2246,16.2341,16.2246,16.2341,193344.0
2015-07-16 13:50:00,17.08,17.08,17.05,17.06,125520.0,16.2341,16.2341,16.2056,16.2151,125520.0
2015-07-16 14:00:00,17.05,17.07,17.05,17.07,159748.0,16.2056,16.2246,16.2056,16.2246,159748.0
2015-07-16 14:10:00,17.07,17.07,17.06,17.06,111676.0,16.2246,16.2246,16.2151,16.2151,111676.0
2015-07-16 14:20:00,17.07,17.08,17.06,17.07,140028.0,16.2246,16.2341,16.2151,16.2246,140028.0
2015-07-16 14:30:00,17.07,17.09,17.06,17.09,259476.0,16.2246,16.2436,16.2151,16.2436,259476.0
2015-07-16 14:40:00,17.09,17.11,17.08,17.09,337196.0,16.2436,16.2627,16.2341,16.2436,337196.0
2015-07-16 14:50:00,17.09,17.1,17.08,17.09,169624.0,16.2436,16.2531,16.2341,16.2436,169624.0
2015-07-16 15:00:00,17.09,17.09,17.08,17.08,256024.0,16.2436,16.2436,16.2341,16.2341,256024.0
2015-07-16 15:10:00,17.08,17.11,17.07,17.1,414216.0,16.2341,16.2627,16.2246,16.2531,414216.0
2015-07-16 15:20:00,17.09,17.11,17.09,17.11,293368.0,16.2436,16.2627,16.2436,16.2627,293368.0
2015-07-16 15:30:00,17.11,17.12,17.11,17.11,464256.0,16.2627,16.2722,16.2627,16.2627,464256.0
2015-07-16 15:40:00,17.11,17.12,17.1,17.11,511324.0,16.2627,16.2722,16.2531,16.2627,511324.0
2015-07-16 15:50:00,17.11,17.12,17.11,17.11,1072340.0,16.2627,16.2722,16.2627,16.2627,1072340.0
2015-07-17 09:30:00,17.12,17.13,17.08,17.09,590644.0,16.2722,16.2817,16.2341,16.2436,590644.0
2015-07-17 09:40:00,17.09,17.09,17.06,17.08,476348.0,16.2436,16.2436,16.2151,16.2341,476348.0
2015-07-17 09:50:00,17.08,17.1,17.08,17.09,302356.0,16.2341,16.2531,16.2341,16.2436,302356.0
2015-07-17 10:00:00,17.09,17.11,17.06,17.08,488028.0,16.2436,16.2627,16.2151,16.2341,488028.0
2015-07-17 10:10:00,17.08,17.09,17.05,17.07,341832.0,16.2341,16.2436,16.2056,16.2246,341832.0
2015-07-17 10:20:00,17.07,17.08,17.06,17.07,146136.0,16.2246,16.2341,16.2151,16.2246,146136.0
2015-07-17 10:30:00,17.07,17.08,17.06,17.08,181600.0,16.2246,16.2341,16.2151,16.2341,181600.0
2015-07-17 10:40:00,17.07,17.09,17.07,17.09,157512.0,16.2246,16.2436,16.2246,16.2436,157512.0
2015-07-17 10:50:00,17.08,17.1,17.07,17.09,120180.0,16.2341,16.2531,16.2246,16.2436,120180.0
2015-07-17 11:00:00,17.09,17.1,17.08,17.08,181428.0,16.2436,16.2531,16.2341,16.2341,181428.0
2015-07-17 11:10:00,17.09,17.09,17.08,17.08,141212.0,16.2436,16.2436,16.2341,16.2341,141212.0
2015-07-17 11:20:00,17.08,17.09,17.07,17.09,210684.0,16.2341,16.2436,16.2246,16.2436,210684.0
2015-07-17 11:30:00,17.09,17.11,17.09,17.1,95940.0,16.2436,16.2627,16.2436,16.2531,95940.0
2015-07-17 11:40:00,17.1,17.1,17.09,17.09,119432.0,16.2531,16.2531,16.2436,16.2436,119432.0
2015-07-17 11:50:00,17.1,17.1,17.08,17.08,112232.0,16.2531,16.2531,16.2341,16.2341,112232.0
2015-07-17 12:00:00,17.08,17.08,17.07,17.07,98968.0,16.2341,16.2341,16.2246,16.2246,98968.0
2015-07-17 12:10:00,17.08,17.09,17.07,17.08,60760.0,16.2341,16.2436,16.2246,16.2341,60760.0
2015-07-17 12:20:00,17.08,17.08,17.06,17.07,76924.0,16.2341,16.2341,16.2151,16.2246,76924.0
2015-07-17 12:30:00,17.07,17.08,17.07,17.07,41680.0,16.2246,16.2341,16.2246,16.2246,41680.0
2015-07-17 12:40:00,17.07,17.09,17.06,17.08,69116.0,16.2246,16.2436,16.2151,16.2341,69116.0
2015-07-17 12:50:00,17.08,17.09,17.08,17.09,65164.0,16.2341,16.2436,16.2341,16.2436,65164.0
2015-07-17 13:00:00,17.09,17.09,17.08,17.09,118096.0,16.2436,16.2436,16.2341,16.2436,118096.0
2015-07-17 13:10:00,17.09,17.09,17.08,17.08,88208.0,16.2436,16.2436,16.2341,16.2341,88208.0
2015-07-17 13:20:00,17.09,17.09,17.08,17.09,67680.0,16.2436,16.2436,16.2341,16.2436,67680.0
2015-07-17 13:30:00,17.08,17.09,17.07,17.09,105200.0,16.2341,16.2436,16.2246,16.2436,105200.0
2015-07-17 13:40:00,17.09,17.09,17.08,17.09,48484.0,16.2436,16.2436,16.2341,16.2436,48484.0
2015-07-17 13:50:00,17.08,17.09,17.07,17.08,78560.0,16.2341,16.2436,16.2246,16.2341,78560.0
2015-07-17 14:00:00,17.07,17.09,17.07,17.09,160940.0,16.2246,16.2436,16.2246,16.2436,160940.0
2015-07-17 14:10:00,17.09,17.11,17.08,17.11,235644.0,16.2436,16.2627,16.2341,16.2627,235644.0
2015-07-17 14:20:00,17.11,17.12,17.1,17.12,191468.0,16.2627,16.2722,16.2531,16.2722,191468.0
2015-07-17 14:30:00,17.12,17.12,17.11,17.12,114088.0,16.2722,16.2722,16.2627,16.2722,114088.0
2015-07-17 14:40:00,17.12,17.13,17.11,17.12,148400.0,16.2722,16.2817,16.2627,16.2722,148400.0
2015-07-17 14:50:00,17.12,17.13,17.11,17.12,199328.0,16.2722,16.2817,16.2627,16.2722,199328.0
2015-07-17 15:00:00,17.12,17.12,17.1,17.11,223420.0,16.2722,16.2722,16.2531,16.2627,223420.0
2015-07-17 15:10:00,17.11,17.11,17.1,17.11,82848.0,16.2627,16.2627,16.2531,16.2627,82848.0
2015-07-17 15:20:00,17.11,17.14,17.11,17.13,172560.0,16.2627,16.2912,16.2627,16.2817,172560.0
2015-07-17 15:30:00,17.13,17.15,17.13,17.15,201396.0,16.2817,16.3007,16.2817,16.3007,201396.0
2015-07-17 15:40:00,17.15,17.16,17.14,17.16,481452.0,16.3007,16.3102,16.2912,16.3102,481452.0
2015-07-17 15:50:00,17.16,17.16,17.14,17.15,787860.0,16.3102,16.3102,16.2912,16.3007,787860.0
2015-07-20 09:30:00,17.2,17.2,17.14,17.16,456992.0,16.3482,16.3482,16.2912,16.3102,456992.0
2015-07-20 09:40:00,17.16,17.16,17.11,17.14,362716.0,16.3102,16.3102,16.2627,16.2912,362716.0
2015-07-20 09:50:00,17.14,17.17,17.13,17.13,255236.0,16.2912,16.3197,16.2817,16.2817,255236.0
2015-07-20 10:00:00,17.13,17.13,17.11,17.12,381272.0,16.2817,16.2817,16.2627,16.2722,381272.0
2015-07-20 10:10:00,17.12,17.15,17.12,17.13,279224.0,16.2722,16.3007,16.2722,16.2817,279224.0
2015-07-20 10:20:00,17.12,17.15,17.11,17.14,83856.0,16.2722,16.3007,16.2627,16.2912,83856.0
2015-07-20 10:30:00,17.14,17.14,17.13,17.14,109880.0,16.2912,16.2912,16.2817,16.2912,109880.0
2015-07-20 10:40:00,17.14,17.14,17.13,17.14,507004.0,16.2912,16.2912,16.2817,16.2912,507004.0
2015-07-20 10:50:00,17.14,17.18,17.14,17.18,331696.0,16.2912,16.3292,16.2912,16.3292,331696.0
2015-07-20 11:00:00,17.17,17.2,17.17,17.2,394556.0,16.3197,16.3482,16.3197,16.3482,394556.0
2015-07-20 11:10:00,17.2,17.2,17.18,17.19,140580.0,16.3482,16.3482,16.3292,16.3387,140580.0
2015-07-20 11:20:00,17.18,17.21,17.18,17.19,196884.0,16.3292,16.3577,16.3292,16.3387,196884.0
2015-07-20 11:30:00,17.2,17.2,17.18,17.19,183288.0,16.3482,16.3482,16.3292,16.3387,183288.0
2015-07-20 11:40:00,17.19,17.2,17.18,17.19,118216.0,16.3387,16.3482,16.3292,16.3387,118216.0
2015-07-20 11:50:00,17.19,17.2,17.18,17.2,147888.0,16.3387,16.3482,16.3292,16.3482,147888.0
2015-07-20 12:00:00,17.2,17.21,17.19,17.19,93400.0,16.3482,16.3577,16.3387,16.3387,93400.0
2015-07-20 12:10:00,17.2,17.22,17.2,17.21,64784.0,16.3482,16.3672,16.3482,16.3577,64784.0
2015-07-20 12:20:00,17.21,17.22,17.19,17.19,83960.0,16.3577,16.3672,16.3387,16.3387,83960.0
2015-07-20 12:30:00,17.2,17.22,17.2,17.21,42040.0,16.3482,16.3672,16.3482,16.3577,42040.0
2015-07-20 12:40:00,17.21,17.23,17.21,17.22,122252.0,16.3577,16.3767,16.3577,16.3672,122252.0
2015-07-20 12:50:00,17.21,17.22,17.21,17.22,138856.0,16.3577,16.3672,16.3577,16.3672,138856.0
2015-07-20 13:00:00,17.22,17.22,17.22,17.22,31716.0,16.3672,16.3672,16.3672,16.3672,31716.0
2015-07-20 13:10:00,17.22,17.22,17.22,17.22,32800.0,16.3672,16.3672,16.3672,16.3672,32800.0
2015-07-20 13:20:00,17.22,17.23,17.22,17.23,39748.0,16.3672,16.3767,16.3672,16.3767,39748.0
2015-07-20 13:30:00,17.23,17.24,17.23,17.23,53240.0,16.3767,16.3862,16.3767,16.3767,53240.0
2015-07-20 13:40:00,17.23,17.24,17.2,17.21,215684.0,16.3767,16.3862,16.3482,16.3577,215684.0
2015-07-20 13:50:00,17.21,17.22,17.2,17.2,130828.0,16.3577,16.3672,16.3482,16.3482,130828.0
2015-07-20 14:00:00,17.2,17.22,17.2,17.22,79240.0,16.3482,16.3672,16.3482,16.3672,79240.0
2015-07-20 14:10:00,17.22,17.22,17.21,17.21,45108.0,16.3672,16.3672,16.3577,16.3577,45108.0
2015-07-20 14:20:00,17.21,17.25,17.21,17.24,90088.0,16.3577,16.3957,16.3577,16.3862,90088.0
2015-07-20 14:30:00,17.24,17.25,17.24,17.24,116532.0,16.3862,16.3957,16.3862,16.3862,116532.0
2015-07-20 14:40:00,17.24,17.24,17.23,17.23,201476.0,16.3862,16.3862,16.3767,16.3767,201476.0
2015-07-20 14:50:00,17.22,17.23,17.22,17.23,106220.0,16.3672,16.3767,16.3672,16.3767,106220.0
2015-07-20 15:00:00,17.23,17.24,17.22,17.24,89128.0,16.3767,16.3862,16.3672,16.3862,89128.0
2015-07-20 15:10:00,17.24,17.26,17.22,17.22,348448.0,16.3862,16.4052,16.3672,16.3672,348448.0
2015-07-20 15:20:00,17.22,17.22,17.21,17.21,559788.0,16.3672,16.3672,16.3577,16.3577,559788.0
2015-07-20 15:30:00,17.21,17.22,17.18,17.18,258204.0,16.3577,16.3672,16.3292,16.3292,258204.0
2015-07-20 15:40:00,17.18,17.18,17.15,17.17,256068.0,16.3292,16.3292,16.3007,16.3197,256068.0
2015-07-20 15:50:00,17.18,17.18,17.16,17.17,387968.0,16.3292,16.3292,16.3102,16.3197,387968.0
2015-07-21 09:30:00,17.14,17.16,17.13,17.14,402720.0,16.2912,16.3102,16.2817,16.2912,402720.0
2015-07-21 09:40:00,17.14,17.18,17.14,17.17,259072.0,16.2912,16.3292,16.2912,16.3197,259072.0
2015-07-21 09:50:00,17.17,17.18,17.15,17.18,274300.0,16.3197,16.3292,16.3007,16.3292,274300.0
2015-07-21 10:00:00,17.18,17.19,17.15,17.15,148008.0,16.3292,16.3387,16.3007,16.3007,148008.0
2015-07-21 10:10:00,17.15,17.16,17.13,17.15,116604.0,16.3007,16.3102,16.2817,16.3007,116604.0
2015-07-21 10:20:00,17.15,17.15,17.13,17.14,84860.0,16.3007,16.3007,16.2817,16.2912,84860.0
2015-07-21 10:30:00,17.13,17.13,17.11,17.12,311240.0,16.2817,16.2817,16.2627,16.2722,311240.0
2015-07-21 10:40:00,17.12,17.12,17.09,17.1,385256.0,16.2722,16.2722,16.2436,16.2531,385256.0
2015-07-21 10:50:00,17.09,17.09,17.06,17.08,476688.0,16.2436,16.2436,16.2151,16.2341,476688.0
2015-07-21 11:00:00,17.08,17.09,17.05,17.06,486916.0,16.2341,16.2436,16.2056,16.2151,486916.0
2015-07-21 11:10:00,17.06,17.06,17.02,17.03,1632576.0,16.2151,16.2151,16.1771,16.1866,1632576.0
2015-07-21 11:20:00,17.03,17.05,17.02,17.05,487976.0,16.1866,16.2056,16.1771,16.2056,487976.0
2015-07-21 11:30:00,17.05,17.06,17.03,17.04,325772.0,16.2056,16.2151,16.1866,16.1961,325772.0
2015-07-21 11:40:00,17.04,17.06,17.04,17.06,313652.0,16.1961,16.2151,16.1961,16.2151,313652.0
2015-07-21 11:50:00,17.06,17.06,17.03,17.04,243332.0,16.2151,16.2151,16.1866,16.1961,243332.0
2015-07-21 12:00:00,17.05,17.06,17.04,17.06,237200.0,16.2056,16.2151,16.1961,16.2151,237200.0
2015-07-21 12:10:00,17.06,17.06,17.04,17.04,218188.0,16.2151,16.2151,16.1961,16.1961,218188.0
2015-07-21 12:20:00,17.04,17.06,17.03,17.06,167708.0,16.1961,16.2151,16.1866,16.2151,167708.0
2015-07-21 12:30:00,17.06,17.07,17.04,17.05,192392.0,16.2151,16.2246,16.1961,16.2056,192392.0
2015-07-21 12:40:00,17.05,17.06,17.03,17.03,98420.0,16.2056,16.2151,16.1866,16.1866,98420.0
2015-07-21 12:50:00,17.03,17.04,17.01,17.03,298376.0,16.1866,16.1961,16.1676,16.1866,298376.0
2015-07-21 13:00:00,17.03,17.03,16.99,17.0,214284.0,16.1866,16.1866,16.1486,16.1581,214284.0
2015-07-21 13:10:00,17.0,17.01,16.99,17.01,140524.0,16.1581,16.1676,16.1486,16.1676,140524.0
2015-07-21 13:20:00,17.01,17.01,16.99,17.0,106552.0,16.1676,16.1676,16.1486,16.1581,106552.0
2015-07-21 13:30:00,17.0,17.0,16.99,16.99,278840.0,16.1581,16.1581,16.1486,16.1486,278840.0
2015-07-21 13:40:00,16.99,17.01,16.99,17.01,116984.0,16.1486,16.1676,16.1486,16.1676,116984.0
2015-07-21 13:50:00,17.01,17.01,17.0,17.01,148176.0,16.1676,16.1676,16.1581,16.1676,148176.0
2015-07-21 14:00:00,17.0,17.0,16.98,16.99,215080.0,16.1581,16.1581,16.1391,16.1486,215080.0
2015-07-21 14:10:00,16.99,17.0,16.97,17.0,104216.0,16.1486,16.1581,16.1296,16.1581,104216.0
2015-07-21 14:20:00,17.01,17.05,17.0,17.04,261736.0,16.1676,16.2056,16.1581,16.1961,261736.0
2015-07-21 14:30:00,17.05,17.05,17.02,17.03,73472.0,16.2056,16.2056,16.1771,16.1866,73472.0
2015-07-21 14:40:00,17.03,17.04,17.01,17.01,64032.0,16.1866,16.1961,16.1676,16.1676,64032.0
2015-07-21 14:50:00,17.01,17.01,16.98,17.0,240856.0,16.1676,16.1676,16.1391,16.1581,240856.0
2015-07-21 15:00:00,17.0,17.01,16.98,17.0,143908.0,16.1581,16.1676,16.1391,16.1581,143908.0
2015-07-21 15:10:00,17.0,17.02,16.99,17.02,117192.0,16.1581,16.1771,16.1486,16.1771,117192.0
2015-07-21 15:20:00,17.02,17.02,16.99,17.01,199316.0,16.1771,16.1771,16.1486,16.1676,199316.0
2015-07-21 15:30:00,17.01,17.05,17.01,17.05,200732.0,16.1676,16.2056,16.1676,16.2056,200732.0
2015-07-21 15:40:00,17.05,17.06,17.03,17.06,175028.0,16.2056,16.2151,16.1866,16.2151,175028.0
2015-07-21 15:50:00,17.06,17.06,17.02,17.03,552664.0,16.2151,16.2151,16.1771,16.1866,552664.0
2015-07-22 09:30:00,16.89,16.96,16.89,16.94,606620.0,16.0535,16.1201,16.0535,16.1011,606620.0
2015-07-22 09:40:00,16.94,16.97,16.94,16.96,502696.0,16.1011,16.1296,16.1011,16.1201,502696.0
2015-07-22 09:50:00,16.96,17.01,16.94,17.0,568432.0,16.1201,16.1676,16.1011,16.1581,568432.0
2015-07-22 10:00:00,17.0,17.01,16.98,16.99,340416.0,16.1581,16.1676,16.1391,16.1486,340416.0
2015-07-22 10:10:00,16.98,17.02,16.98,17.01,130480.0,16.1391,16.1771,16.1391,16.1676,130480.0
2015-07-22 10:20:00,17.01,17.03,16.99,16.99,330260.0,16.1676,16.1866,16.1486,16.1486,330260.0
2015-07-22 10:30:00,16.99,16.99,16.94,16.94,223692.0,16.1486,16.1486,16.1011,16.1011,223692.0
2015-07-22 10:40:00,16.94,16.96,16.93,16.95,157920.0,16.1011,16.1201,16.0916,16.1106,157920.0
2015-07-22 10:50:00,16.95,16.99,16.95,16.99,248640.0,16.1106,16.1486,16.1106,16.1486,248640.0
2015-07-22 11:00:00,16.99,16.99,16.95,16.96,231336.0,16.1486,16.1486,16.1106,16.1201,231336.0
2015-07-22 11:10:00,16.96,16.97,16.95,16.96,67188.0,16.1201,16.1296,16.1106,16.1201,67188.0
2015-07-22 11:20:00,16.96,16.96,16.91,16.93,158460.0,16.1201,16.1201,16.0726,16.0916,158460.0
2015-07-22 11:30:00,16.93,16.94,16.93,16.93,112352.0,16.0916,16.1011,16.0916,16.0916,112352.0
2015-07-22 11:40:00,16.93,16.95,16.93,16.95,37920.0,16.0916,16.1106,16.0916,16.1106,37920.0
2015-07-22 11:50:00,16.94,16.95,16.92,16.94,66736.0,16.1011,16.1106,16.0821,16.1011,66736.0
2015-07-22 12:00:00,16.95,16.96,16.93,16.93,114400.0,16.1106,16.1201,16.0916,16.0916,114400.0
2015-07-22 12:10:00,16.93,16.94,16.91,16.92,86176.0,16.0916,16.1011,16.0726,16.0821,86176.0
2015-07-22 12:20:00,16.93,16.93,16.91,16.93,101300.0,16.0916,16.0916,16.0726,16.0916,101300.0
2015-07-22 12:30:00,16.93,16.93,16.91,16.92,42316.0,16.0916,16.0916,16.0726,16.0821,42316.0
2015-07-22 12:40:00,16.91,16.92,16.9,16.92,27200.0,16.0726,16.0821,16.0631,16.0821,27200.0
2015-07-22 12:50:00,16.92,16.93,16.91,16.93,93280.0,16.0821,16.0916,16.0726,16.0916,93280.0
2015-07-22 13:00:00,16.93,16.95,16.93,16.93,68848.0,16.0916,16.1106,16.0916,16.0916,68848.0
2015-07-22 13:10:00,16.93,16.94,16.92,16.94,38524.0,16.0916,16.1011,16.0821,16.1011,38524.0
2015-07-22 13:20:00,16.94,16.95,16.93,16.95,57600.0,16.1011,16.1106,16.0916,16.1106,57600.0
2015-07-22 13:30:00,16.95,16.96,16.94,16.95,34200.0,16.1106,16.1201,16.1011,16.1106,34200.0
2015-07-22 13:40:00,16.95,16.96,16.94,16.94,100332.0,16.1106,16.1201,16.1011,16.1011,100332.0
2015-07-22 13:50:00,16.93,16.95,16.93,16.95,45552.0,16.0916,16.1106,16.0916,16.1106,45552.0
2015-07-22 14:00:00,16.95,16.95,16.93,16.93,46316.0,16.1106,16.1106,16.0916,16.0916,46316.0
2015-07-22 14:10:00,16.93,16.96,16.93,16.96,85600.0,16.0916,16.1201,16.0916,16.1201,85600.0
2015-07-22 14:20:00,16.96,16.98,16.96,16.97,104880.0,16.1201,16.1391,16.1201,16.1296,104880.0
2015-07-22 14:30:00,16.97,16.98,16.97,16.98,65704.0,16.1296,16.1391,16.1296,16.1391,65704.0
2015-07-22 14:40:00,16.98,16.98,16.95,16.97,57384.0,16.1391,16.1391,16.1106,16.1296,57384.0
2015-07-22 14:50:00,16.97,16.98,16.96,16.98,104976.0,16.1296,16.1391,16.1201,16.1391,104976.0
2015-07-22 15:00:00,16.98,16.99,16.97,16.98,150864.0,16.1391,16.1486,16.1296,16.1391,150864.0
2015-07-22 15:10:00,16.98,16.98,16.93,16.95,58596.0,16.1391,16.1391,16.0916,16.1106,58596.0
2015-07-22 15:20:00,16.95,16.96,16.93,16.94,105860.0,16.1106,16.1201,16.0916,16.1011,105860.0
2015-07-22 15:30:00,16.94,16.94,16.91,16.91,129052.0,16.1011,16.1011,16.0726,16.0726,129052.0
2015-07-22 15:40:00,16.91,16.92,16.89,16.92,292156.0,16.0726,16.0821,16.0535,16.0821,292156.0
2015-07-22 15:50:00,16.91,16.96,16.91,16.96,584940.0,16.0726,16.1201,16.0726,16.1201,584940.0
2015-07-23 09:30:00,17.0,17.0,16.96,16.97,477840.0,16.1581,16.1581,16.1201,16.1296,477840.0
2015-07-23 09:40:00,16.96,16.96,16.92,16.95,298312.0,16.1201,16.1201,16.0821,16.1106,298312.0
2015-07-23 09:50:00,16.95,16.95,16.91,16.93,212796.0,16.1106,16.1106,16.0726,16.0916,212796.0
2015-07-23 10:00:00,16.93,16.95,16.92,16.94,246540.0,16.0916,16.1106,16.0821,16.1011,246540.0
2015-07-23 10:10:00,16.95,16.97,16.94,16.96,159324.0,16.1106,16.1296,16.1011,16.1201,159324.0
2015-07-23 10:20:00,16.97,16.99,16.96,16.99,73800.0,16.1296,16.1486,16.1201,16.1486,73800.0
2015-07-23 10:30:00,16.99,17.0,16.97,16.99,101676.0,16.1486,16.1581,16.1296,16.1486,101676.0
2015-07-23 10:40:00,16.99,17.01,16.97,16.97,103380.0,16.1486,16.1676,16.1296,16.1296,103380.0
2015-07-23 10:50:00,16.97,16.98,16.96,16.98,26172.0,16.1296,16.1391,16.1201,16.1391,26172.0
2015-07-23 11:00:00,16.98,16.98,16.97,16.97,23200.0,16.1391,16.1391,16.1296,16.1296,23200.0
2015-07-23 11:10:00,16.97,16.97,16.93,16.93,86600.0,16.1296,16.1296,16.0916,16.0916,86600.0
2015-07-23 11:20:00,16.93,16.93,16.9,16.9,129844.0,16.0916,16.0916,16.0631,16.0631,129844.0
2015-07-23 11:30:00,16.9,16.91,16.87,16.88,189308.0,16.0631,16.0726,16.0345,16.044,189308.0
2015-07-23 11:40:00,16.88,16.88,16.85,16.86,163988.0,16.044,16.044,16.0155,16.025,163988.0
2015-07-23 11:50:00,16.85,16.85,16.82,16.83,255172.0,16.0155,16.0155,15.987,15.9965,255172.0
2015-07-23 12:00:00,16.83,16.84,16.79,16.81,349452.0,15.9965,16.006,15.9585,15.9775,349452.0
2015-07-23 12:10:00,16.81,16.81,16.77,16.78,369508.0,15.9775,15.9775,15.9395,15.949,369508.0
2015-07-23 12:20:00,16.78,16.8,16.77,16.8,267200.0,15.949,15.968,15.9395,15.968,267200.0
2015-07-23 12:30:00,16.79,16.81,16.79,16.8,217208.0,15.9585,15.9775,15.9585,15.968,217208.0
2015-07-23 12:40:00,16.81,16.81,16.78,16.78,178748.0,15.9775,15.9775,15.949,15.949,178748.0
2015-07-23 12:50:00,16.78,16.81,16.78,16.8,234236.0,15.949,15.9775,15.949,15.968,234236.0
2015-07-23 13:00:00,16.8,16.82,16.79,16.82,79144.0,15.968,15.987,15.9585,15.987,79144.0
2015-07-23 13:10:00,16.82,16.82,16.79,16.8,73924.0,15.987,15.987,15.9585,15.968,73924.0
2015-07-23 13:20:00,16.8,16.8,16.77,16.8,216680.0,15.968,15.968,15.9395,15.968,216680.0
2015-07-23 13:30:00,16.8,16.8,16.78,16.78,172660.0,15.968,15.968,15.949,15.949,172660.0
2015-07-23 13:40:00,16.79,16.83,16.79,16.83,168836.0,15.9585,15.9965,15.9585,15.9965,168836.0
2015-07-23 13:50:00,16.83,16.86,16.82,16.86,273280.0,15.9965,16.025,15.987,16.025,273280.0
2015-07-23 14:00:00,16.86,16.86,16.84,16.84,74776.0,16.025,16.025,16.006,16.006,74776.0
2015-07-23 14:10:00,16.84,16.84,16.82,16.84,94840.0,16.006,16.006,15.987,16.006,94840.0
2015-07-23 14:20:00,16.84,16.84,16.81,16.82,175664.0,16.006,16.006,15.9775,15.987,175664.0
2015-07-23 14:30:00,16.83,16.85,16.82,16.85,125560.0,15.9965,16.0155,15.987,16.0155,125560.0
2015-07-23 14:40:00,16.85,16.85,16.82,16.83,60800.0,16.0155,16.0155,15.987,15.9965,60800.0
2015-07-23 14:50:00,16.83,16.83,16.76,16.78,398692.0,15.9965,15.9965,15.93,15.949,398692.0
2015-07-23 15:00:00,16.77,16.78,16.74,16.74,264128.0,15.9395,15.949,15.911,15.911,264128.0
2015-07-23 15:10:00,16.74,16.75,16.71,16.73,347620.0,15.911,15.9205,15.8825,15.9015,347620.0
2015-07-23 15:20:00,16.72,16.74,16.72,16.74,177340.0,15.892,15.911,15.892,15.911,177340.0
2015-07-23 15:30:00,16.74,16.75,16.72,16.75,307268.0,15.911,15.9205,15.892,15.9205,307268.0
2015-07-23 15:40:00,16.75,16.78,16.74,16.76,344548.0,15.9205,15.949,15.911,15.93,344548.0
2015-07-23 15:50:00,16.76,16.79,16.74,16.77,555428.0,15.93,15.9585,15.911,15.9395,555428.0
2015-07-24 09:30:00,16.79,16.8,16.71,16.72,445756.0,15.9585,15.968,15.8825,15.892,445756.0
2015-07-24 09:40:00,16.73,16.74,16.72,16.74,210624.0,15.9015,15.911,15.892,15.911,210624.0
2015-07-24 09:50:00,16.74,16.79,16.74,16.76,512272.0,15.911,15.9585,15.911,15.93,512272.0
2015-07-24 10:00:00,16.76,16.77,16.72,16.77,261836.0,15.93,15.9395,15.892,15.9395,261836.0
2015-07-24 10:10:00,16.76,16.76,16.69,16.7,246288.0,15.93,15.93,15.8635,15.873,246288.0
2015-07-24 10:20:00,16.7,16.7,16.66,16.68,257208.0,15.873,15.873,15.8349,15.8539,257208.0
2015-07-24 10:30:00,16.67,16.67,16.64,16.65,256208.0,15.8444,15.8444,15.8159,15.8254,256208.0
2015-07-24 10:40:00,16.65,16.66,16.64,16.65,284172.0,15.8254,15.8349,15.8159,15.8254,284172.0
2015-07-24 10:50:00,16.65,16.66,16.62,16.63,107988.0,15.8254,15.8349,15.7969,15.8064,107988.0
2015-07-24 11:00:00,16.62,16.65,16.62,16.64,130560.0,15.7969,15.8254,15.7969,15.8159,130560.0
2015-07-24 11:10:00,16.64,16.64,16.61,16.64,364396.0,15.8159,15.8159,15.7874,15.8159,364396.0
2015-07-24 11:20:00,16.64,16.66,16.63,16.65,123776.0,15.8159,15.8349,15.8064,15.8254,123776.0
2015-07-24 11:30:00,16.65,16.66,16.64,16.65,64940.0,15.8254,15.8349,15.8159,15.8254,64940.0
2015-07-24 11:40:00,16.65,16.66,16.63,16.64,120292.0,15.8254,15.8349,15.8064,15.8159,120292.0
2015-07-24 11:50:00,16.64,16.64,16.61,16.62,300360.0,15.8159,15.8159,15.7874,15.7969,300360.0
2015-07-24 12:00:00,16.63,16.63,16.61,16.61,74900.0,15.8064,15.8064,15.7874,15.7874,74900.0
2015-07-24 12:10:00,16.61,16.61,16.59,16.61,86360.0,15.7874,15.7874,15.7684,15.7874,86360.0
2015-07-24 12:20:00,16.61,16.61,16.58,16.59,131948.0,15.7874,15.7874,15.7589,15.7684,131948.0
2015-07-24 12:30:00,16.59,16.6,16.58,16.59,74624.0,15.7684,15.7779,15.7589,15.7684,74624.0
2015-07-24 12:40:00,16.59,16.59,16.55,16.56,229024.0,15.7684,15.7684,15.7304,15.7399,229024.0
2015-07-24 12:50:00,16.56,16.56,16.53,16.54,243348.0,15.7399,15.7399,15.7114,15.7209,243348.0
2015-07-24 13:00:00,16.54,16.56,16.53,16.54,176848.0,15.7209,15.7399,15.7114,15.7209,176848.0
2015-07-24 13:10:00,16.55,16.55,16.51,16.53,245164.0,15.7304,15.7304,15.6924,15.7114,245164.0
2015-07-24 13:20:00,16.53,16.54,16.52,16.52,191816.0,15.7114,15.7209,15.7019,15.7019,191816.0
2015-07-24 13:30:00,16.52,16.52,16.48,16.49,233100.0,15.7019,15.7019,15.6639,15.6734,233100.0
2015-07-24 13:40:00,16.49,16.49,16.42,16.46,844808.0,15.6734,15.6734,15.6068,15.6448,844808.0
2015-07-24 13:50:00,16.46,16.49,16.46,16.48,335724.0,15.6448,15.6734,15.6448,15.6639,335724.0
2015-07-24 14:00:00,16.48,16.49,16.45,16.45,108680.0,15.6639,15.6734,15.6353,15.6353,108680.0
2015-07-24 14:10:00,16.45,16.46,16.4,16.41,632744.0,15.6353,15.6448,15.5878,15.5973,632744.0
2015-07-24 14:20:00,16.41,16.43,16.39,16.43,394808.0,15.5973,15.6163,15.5783,15.6163,394808.0
2015-07-24 14:30:00,16.43,16.43,16.39,16.4,157728.0,15.6163,15.6163,15.5783,15.5878,157728.0
2015-07-24 14:40:00,16.4,16.42,16.39,16.4,131068.0,15.5878,15.6068,15.5783,15.5878,131068.0
2015-07-24 14:50:00,16.4,16.42,16.36,16.41,262752.0,15.5878,15.6068,15.5498,15.5973,262752.0
2015-07-24 15:00:00,16.41,16.45,16.39,16.45,300592.0,15.5973,15.6353,15.5783,15.6353,300592.0
2015-07-24 15:10:00,16.45,16.46,16.43,16.46,317612.0,15.6353,15.6448,15.6163,15.6448,317612.0
2015-07-24 15:20:00,16.46,16.46,16.4,16.4,363176.0,15.6448,15.6448,15.5878,15.5878,363176.0
2015-07-24 15:30:00,16.41,16.42,16.39,16.39,365792.0,15.5973,15.6068,15.5783,15.5783,365792.0
2015-07-24 15:40:00,16.39,16.44,16.38,16.43,489512.0,15.5783,15.6258,15.5688,15.6163,489512.0
2015-07-24 15:50:00,16.43,16.44,16.41,16.42,975776.0,15.6163,15.6258,15.5973,15.6068,975776.0
2015-07-27 09:30:00,16.25,16.28,16.17,16.18,1656884.0,15.4452,15.4738,15.3692,15.3787,1656884.0
2015-07-27 09:40:00,16.18,16.2,16.16,16.2,970244.0,15.3787,15.3977,15.3597,15.3977,970244.0
2015-07-27 09:50:00,16.2,16.26,16.19,16.25,837668.0,15.3977,15.4547,15.3882,15.4452,837668.0
2015-07-27 10:00:00,16.25,16.25,16.17,16.19,567852.0,15.4452,15.4452,15.3692,15.3882,567852.0
2015-07-27 10:10:00,16.18,16.29,16.18,16.29,490664.0,15.3787,15.4833,15.3787,15.4833,490664.0
2015-07-27 10:20:00,16.29,16.29,16.22,16.25,445356.0,15.4833,15.4833,15.4167,15.4452,445356.0
2015-07-27 10:30:00,16.25,16.35,16.25,16.34,970252.0,15.4452,15.5403,15.4452,15.5308,970252.0
2015-07-27 10:40:00,16.35,16.36,16.3,16.31,525260.0,15.5403,15.5498,15.4928,15.5023,525260.0
2015-07-27 10:50:00,16.31,16.31,16.29,16.29,256800.0,15.5023,15.5023,15.4833,15.4833,256800.0
2015-07-27 11:00:00,16.29,16.34,16.28,16.32,324792.0,15.4833,15.5308,15.4738,15.5118,324792.0
2015-07-27 11:10:00,16.32,16.33,16.25,16.27,497140.0,15.5118,15.5213,15.4452,15.4643,497140.0
2015-07-27 11:20:00,16.27,16.3,16.24,16.26,361768.0,15.4643,15.4928,15.4357,15.4547,361768.0
2015-07-27 11:30:00,16.26,16.28,16.23,16.25,374916.0,15.4547,15.4738,15.4262,15.4452,374916.0
2015-07-27 11:40:00,16.25,16.27,16.23,16.25,341116.0,15.4452,15.4643,15.4262,15.4452,341116.0
2015-07-27 11:50:00,16.25,16.29,16.24,16.28,201968.0,15.4452,15.4833,15.4357,15.4738,201968.0
2015-07-27 12:00:00,16.28,16.29,16.24,16.25,140716.0,15.4738,15.4833,15.4357,15.4452,140716.0
2015-07-27 12:10:00,16.26,16.26,16.23,16.25,158312.0,15.4547,15.4547,15.4262,15.4452,158312.0
2015-07-27 12:20:00,16.25,16.27,16.25,16.26,160340.0,15.4452,15.4643,15.4452,15.4547,160340.0
2015-07-27 12:30:00,16.26,16.27,16.25,16.26,149160.0,15.4547,15.4643,15.4452,15.4547,149160.0
2015-07-27 12:40:00,16.25,16.26,16.23,16.23,117448.0,15.4452,15.4547,15.4262,15.4262,117448.0
2015-07-27 12:50:00,16.23,16.24,16.21,16.22,344932.0,15.4262,15.4357,15.4072,15.4167,344932.0
2015-07-27 13:00:00,16.23,16.25,16.22,16.24,120680.0,15.4262,15.4452,15.4167,15.4357,120680.0
2015-07-27 13:10:00,16.24,16.25,16.22,16.23,205084.0,15.4357,15.4452,15.4167,15.4262,205084.0
2015-07-27 13:20:00,16.23,16.23,16.19,16.21,417444.0,15.4262,15.4262,15.3882,15.4072,417444.0
2015-07-27 13:30:00,16.22,16.22,16.19,16.2,438664.0,15.4167,15.4167,15.3882,15.3977,438664.0
2015-07-27 13:40:00,16.2,16.23,16.19,16.23,238272.0,15.3977,15.4262,15.3882,15.4262,238272.0
2015-07-27 13:50:00,16.23,16.26,16.23,16.25,189448.0,15.4262,15.4547,15.4262,15.4452,189448.0
2015-07-27 14:00:00,16.24,16.27,16.23,16.24,177700.0,15.4357,15.4643,15.4262,15.4357,177700.0
2015-07-27 14:10:00,16.24,16.29,16.23,16.28,446004.0,15.4357,15.4833,15.4262,15.4738,446004.0
2015-07-27 14:20:00,16.28,16.29,16.24,16.25,355624.0,15.4738,15.4833,15.4357,15.4452,355624.0
2015-07-27 14:30:00,16.25,16.26,16.22,16.26,432392.0,15.4452,15.4547,15.4167,15.4547,432392.0
2015-07-27 14:40:00,16.25,16.27,16.24,16.25,353344.0,15.4452,15.4643,15.4357,15.4452,353344.0
2015-07-27 14:50:00,16.25,16.25,16.22,16.24,217528.0,15.4452,15.4452,15.4167,15.4357,217528.0
2015-07-27 15:00:00,16.24,16.24,16.2,16.22,536216.0,15.4357,15.4357,15.3977,15.4167,536216.0
2015-07-27 15:10:00,16.22,16.23,16.2,16.2,450400.0,15.4167,15.4262,15.3977,15.3977,450400.0
2015-07-27 15:20:00,16.21,16.22,16.19,16.19,627460.0,15.4072,15.4167,15.3882,15.3882,627460.0
2015-07-27 15:30:00,16.19,16.2,16.17,16.18,317628.0,15.3882,15.3977,15.3692,15.3787,317628.0
2015-07-27 15:40:00,16.18,16.2,16.16,16.19,578208.0,15.3787,15.3977,15.3597,15.3882,578208.0
2015-07-27 15:50:00,16.19,16.24,16.17,16.23,1240800.0,15.3882,15.4357,15.3692,15.4262,1240800.0
2015-07-28 09:30:00,16.39,16.4,16.31,16.33,880048.0,15.5783,15.5878,15.5023,15.5213,880048.0
2015-07-28 09:40:00,16.32,16.34,16.28,16.29,1069396.0,15.5118,15.5308,15.4738,15.4833,1069396.0
2015-07-28 09:50:00,16.29,16.35,16.26,16.35,765876.0,15.4833,15.5403,15.4547,15.5403,765876.0
2015-07-28 10:00:00,16.35,16.35,16.27,16.28,681624.0,15.5403,15.5403,15.4643,15.4738,681624.0
2015-07-28 10:10:00,16.29,16.32,16.26,16.26,665624.0,15.4833,15.5118,15.4547,15.4547,665624.0
2015-07-28 10:20:00,16.26,16.28,16.24,16.25,547224.0,15.4547,15.4738,15.4357,15.4452,547224.0
2015-07-28 10:30:00,16.25,16.3,16.25,16.29,457144.0,15.4452,15.4928,15.4452,15.4833,457144.0
2015-07-28 10:40:00,16.3,16.35,16.3,16.33,658944.0,15.4928,15.5403,15.4928,15.5213,658944.0
2015-07-28 10:50:00,16.33,16.39,16.32,16.39,423264.0,15.5213,15.5783,15.5118,15.5783,423264.0
2015-07-28 11:00:00,16.39,16.41,16.38,16.4,633676.0,15.5783,15.5973,15.5688,15.5878,633676.0
2015-07-28 11:10:00,16.4,16.42,16.39,16.4,831704.0,15.5878,15.6068,15.5783,15.5878,831704.0
2015-07-28 11:20:00,16.4,16.43,16.38,16.43,261020.0,15.5878,15.6163,15.5688,15.6163,261020.0
2015-07-28 11:30:00,16.43,16.45,16.43,16.43,306952.0,15.6163,15.6353,15.6163,15.6163,306952.0
2015-07-28 11:40:00,16.44,16.47,16.44,16.46,290252.0,15.6258,15.6543,15.6258,15.6448,290252.0
2015-07-28 11:50:00,16.47,16.47,16.45,16.46,207916.0,15.6543,15.6543,15.6353,15.6448,207916.0
2015-07-28 12:00:00,16.46,16.5,16.46,16.48,433992.0,15.6448,15.6829,15.6448,15.6639,433992.0
2015-07-28 12:10:00,16.48,16.51,16.47,16.51,569916.0,15.6639,15.6924,15.6543,15.6924,569916.0
2015-07-28 12:20:00,16.51,16.53,16.51,16.53,247768.0,15.6924,15.7114,15.6924,15.7114,247768.0
2015-07-28 12:30:00,16.53,16.53,16.5,16.51,265988.0,15.7114,15.7114,15.6829,15.6924,265988.0
2015-07-28 12:40:00,16.51,16.53,16.5,16.52,168108.0,15.6924,15.7114,15.6829,15.7019,168108.0
2015-07-28 12:50:00,16.52,16.53,16.52,16.52,163148.0,15.7019,15.7114,15.7019,15.7019,163148.0
2015-07-28 13:00:00,16.52,16.57,16.51,16.56,277552.0,15.7019,15.7494,15.6924,15.7399,277552.0
2015-07-28 13:10:00,16.56,16.58,16.56,16.58,182080.0,15.7399,15.7589,15.7399,15.7589,182080.0
2015-07-28 13:20:00,16.57,16.6,16.57,16.59,249432.0,15.7494,15.7779,15.7494,15.7684,249432.0
2015-07-28 13:30:00,16.59,16.59,16.56,16.58,229024.0,15.7684,15.7684,15.7399,15.7589,229024.0
2015-07-28 13:40:00,16.58,16.59,16.58,16.59,174008.0,15.7589,15.7684,15.7589,15.7684,174008.0
2015-07-28 13:50:00,16.59,16.61,16.59,16.61,274976.0,15.7684,15.7874,15.7684,15.7874,274976.0
2015-07-28 14:00:00,16.61,16.64,16.6,16.64,459504.0,15.7874,15.8159,15.7779,15.8159,459504.0
2015-07-28 14:10:00,16.65,16.66,16.63,16.65,361692.0,15.8254,15.8349,15.8064,15.8254,361692.0
2015-07-28 14:20:00,16.65,16.66,16.65,16.65,514360.0,15.8254,15.8349,15.8254,15.8254,514360.0
2015-07-28 14:30:00,16.65,16.65,16.61,16.61,426284.0,15.8254,15.8254,15.7874,15.7874,426284.0
2015-07-28 14:40:00,16.61,16.63,16.61,16.62,290076.0,15.7874,15.8064,15.7874,15.7969,290076.0
2015-07-28 14:50:00,16.62,16.65,16.62,16.65,185556.0,15.7969,15.8254,15.7969,15.8254,185556.0
2015-07-28 15:00:00,16.65,16.65,16.61,16.62,297740.0,15.8254,15.8254,15.7874,15.7969,297740.0
2015-07-28 15:10:00,16.62,16.64,16.61,16.64,403620.0,15.7969,15.8159,15.7874,15.8159,403620.0
2015-07-28 15:20:00,16.64,16.64,16.6,16.6,457376.0,15.8159,15.8159,15.7779,15.7779,457376.0
2015-07-28 15:30:00,16.6,16.63,16.6,16.61,553556.0,15.7779,15.8064,15.7779,15.7874,553556.0
2015-07-28 15:40:00,16.62,16.64,16.61,16.63,211560.0,15.7969,15.8159,15.7874,15.8064,211560.0
2015-07-28 15:50:00,16.62,16.63,16.61,16.63,1018440.0,15.7969,15.8064,15.7874,15.8064,1018440.0
2015-07-29 09:30:00,16.65,16.69,16.63,16.69,422784.0,15.8254,15.8635,15.8064,15.8635,422784.0
2015-07-29 09:40:00,16.69,16.7,16.65,16.65,599388.0,15.8635,15.873,15.8254,15.8254,599388.0
2015-07-29 09:50:00,16.65,16.69,16.64,16.68,213520.0,15.8254,15.8635,15.8159,15.8539,213520.0
2015-07-29 10:00:00,16.67,16.69,16.65,16.68,179724.0,15.8444,15.8635,15.8254,15.8539,179724.0
2015-07-29 10:10:00,16.68,16.7,16.65,16.69,135948.0,15.8539,15.873,15.8254,15.8635,135948.0
2015-07-29 10:20:00,16.7,16.72,16.68,16.7,437244.0,15.873,15.892,15.8539,15.873,437244.0
2015-07-29 10:30:00,16.69,16.75,16.69,16.74,204100.0,15.8635,15.9205,15.8635,15.911,204100.0
2015-07-29 10:40:00,16.75,16.77,16.75,16.77,348396.0,15.9205,15.9395,15.9205,15.9395,348396.0
2015-07-29 10:50:00,16.76,16.78,16.75,16.75,248416.0,15.93,15.949,15.9205,15.9205,248416.0
2015-07-29 11:00:00,16.75,16.76,16.73,16.75,216124.0,15.9205,15.93,15.9015,15.9205,216124.0
2015-07-29 11:10:00,16.75,16.78,16.75,16.78,324028.0,15.9205,15.949,15.9205,15.949,324028.0
2015-07-29 11:20:00,16.78,16.81,16.78,16.78,368860.0,15.949,15.9775,15.949,15.949,368860.0
2015-07-29 11:30:00,16.78,16.81,16.78,16.81,234424.0,15.949,15.9775,15.949,15.9775,234424.0
2015-07-29 11:40:00,16.81,16.82,16.8,16.81,296344.0,15.9775,15.987,15.968,15.9775,296344.0
2015-07-29 11:50:00,16.81,16.81,16.8,16.81,358408.0,15.9775,15.9775,15.968,15.9775,358408.0
2015-07-29 12:00:00,16.81,16.82,16.78,16.78,397076.0,15.9775,15.987,15.949,15.949,397076.0
2015-07-29 12:10:00,16.78,16.79,16.77,16.78,324664.0,15.949,15.9585,15.9395,15.949,324664.0
2015-07-29 12:20:00,16.78,16.78,16.76,16.78,1058560.0,15.949,15.949,15.93,15.949,1058560.0
2015-07-29 12:30:00,16.78,16.79,16.75,16.77,580956.0,15.949,15.9585,15.9205,15.9395,580956.0
2015-07-29 12:40:00,16.78,16.79,16.75,16.78,201800.0,15.949,15.9585,15.9205,15.949,201800.0
2015-07-29 12:50:00,16.78,16.8,16.77,16.78,210256.0,15.949,15.968,15.9395,15.949,210256.0
2015-07-29 13:00:00,16.77,16.79,16.77,16.77,88132.0,15.9395,15.9585,15.9395,15.9395,88132.0
2015-07-29 13:10:00,16.77,16.79,16.77,16.79,91676.0,15.9395,15.9585,15.9395,15.9585,91676.0
2015-07-29 13:20:00,16.78,16.79,16.78,16.78,76424.0,15.949,15.9585,15.949,15.949,76424.0
2015-07-29 13:30:00,16.78,16.79,16.77,16.79,76720.0,15.949,15.9585,15.9395,15.9585,76720.0
2015-07-29 13:40:00,16.78,16.79,16.77,16.77,197296.0,15.949,15.9585,15.9395,15.9395,197296.0
2015-07-29 13:50:00,16.77,16.77,16.76,16.77,81788.0,15.9395,15.9395,15.93,15.9395,81788.0
2015-07-29 14:00:00,16.76,16.86,16.71,16.75,1559484.0,15.93,16.025,15.8825,15.9205,1559484.0
2015-07-29 14:10:00,16.75,16.83,16.74,16.83,370868.0,15.9205,15.9965,15.911,15.9965,370868.0
2015-07-29 14:20:00,16.83,16.84,16.77,16.8,224828.0,15.9965,16.006,15.9395,15.968,224828.0
2015-07-29 14:30:00,16.8,16.83,16.8,16.83,147244.0,15.968,15.9965,15.968,15.9965,147244.0
2015-07-29 14:40:00,16.83,16.88,16.83,16.87,375072.0,15.9965,16.044,15.9965,16.0345,375072.0
2015-07-29 14:50:00,16.87,16.9,16.87,16.88,281620.0,16.0345,16.0631,16.0345,16.044,281620.0
2015-07-29 15:00:00,16.88,16.88,16.85,16.85,306868.0,16.044,16.044,16.0155,16.0155,306868.0
2015-07-29 15:10:00,16.85,16.87,16.85,16.85,257920.0,16.0155,16.0345,16.0155,16.0155,257920.0
2015-07-29 15:20:00,16.85,16.89,16.85,16.87,227568.0,16.0155,16.0535,16.0155,16.0345,227568.0
2015-07-29 15:30:00,16.87,16.88,16.82,16.85,466800.0,16.0345,16.044,15.987,16.0155,466800.0
2015-07-29 15:40:00,16.86,16.89,16.86,16.86,615244.0,16.025,16.0535,16.025,16.025,615244.0
2015-07-29 15:50:00,16.87,16.89,16.85,16.86,835572.0,16.0345,16.0535,16.0155,16.025,835572.0
2015-07-30 09:30:00,16.76,16.81,16.72,16.72,639196.0,15.93,15.9775,15.892,15.892,639196.0
2015-07-30 09:40:00,16.72,16.73,16.65,16.65,1430440.0,15.892,15.9015,15.8254,15.8254,1430440.0
2015-07-30 09:50:00,16.66,16.7,16.65,16.67,467092.0,15.8349,15.873,15.8254,15.8444,467092.0
2015-07-30 10:00:00,16.67,16.72,16.65,16.7,474120.0,15.8444,15.892,15.8254,15.873,474120.0
2015-07-30 10:10:00,16.7,16.74,16.69,16.72,575004.0,15.873,15.911,15.8635,15.892,575004.0
2015-07-30 10:20:00,16.73,16.75,16.72,16.75,246104.0,15.9015,15.9205,15.892,15.9205,246104.0
2015-07-30 10:30:00,16.75,16.79,16.73,16.73,360868.0,15.9205,15.9585,15.9015,15.9015,360868.0
2015-07-30 10:40:00,16.73,16.77,16.72,16.75,292512.0,15.9015,15.9395,15.892,15.9205,292512.0
2015-07-30 10:50:00,16.74,16.75,16.7,16.71,378444.0,15.911,15.9205,15.873,15.8825,378444.0
2015-07-30 11:00:00,16.71,16.72,16.68,16.7,397380.0,15.8825,15.892,15.8539,15.873,397380.0
2015-07-30 11:10:00,16.7,16.77,16.7,16.75,335096.0,15.873,15.9395,15.873,15.9205,335096.0
2015-07-30 11:20:00,16.75,16.81,16.75,16.78,608444.0,15.9205,15.9775,15.9205,15.949,608444.0
2015-07-30 11:30:00,16.78,16.81,16.78,16.81,139124.0,15.949,15.9775,15.949,15.9775,139124.0
2015-07-30 11:40:00,16.81,16.85,16.8,16.83,657652.0,15.9775,16.0155,15.968,15.9965,657652.0
2015-07-30 11:50:00,16.83,16.84,16.81,16.83,171744.0,15.9965,16.006,15.9775,15.9965,171744.0
2015-07-30 12:00:00,16.83,16.84,16.82,16.82,270816.0,15.9965,16.006,15.987,15.987,270816.0
2015-07-30 12:10:00,16.82,16.85,16.81,16.84,129356.0,15.987,16.0155,15.9775,16.006,129356.0
2015-07-30 12:20:00,16.84,16.86,16.83,16.85,86916.0,16.006,16.025,15.9965,16.0155,86916.0
2015-07-30 12:30:00,16.85,16.85,16.82,16.83,123808.0,16.0155,16.0155,15.987,15.9965,123808.0
2015-07-30 12:40:00,16.83,16.86,16.83,16.86,86024.0,15.9965,16.025,15.9965,16.025,86024.0
2015-07-30 12:50:00,16.85,16.87,16.85,16.86,149920.0,16.0155,16.0345,16.0155,16.025,149920.0
2015-07-30 13:00:00,16.87,16.88,16.84,16.86,335784.0,16.0345,16.044,16.006,16.025,335784.0
2015-07-30 13:10:00,16.86,16.88,16.86,16.88,104504.0,16.025,16.044,16.025,16.044,104504.0
2015-07-30 13:20:00,16.88,16.88,16.85,16.85,240796.0,16.044,16.044,16.0155,16.0155,240796.0
2015-07-30 13:30:00,16.86,16.87,16.83,16.83,122468.0,16.025,16.0345,15.9965,15.9965,122468.0
2015-07-30 13:40:00,16.83,16.84,16.82,16.84,182152.0,15.9965,16.006,15.987,16.006,182152.0
2015-07-30 13:50:00,16.84,16.85,16.83,16.84,125056.0,16.006,16.0155,15.9965,16.006,125056.0
2015-07-30 14:00:00,16.84,16.86,16.83,16.83,115472.0,16.006,16.025,15.9965,15.9965,115472.0
2015-07-30 14:10:00,16.84,16.85,16.83,16.84,108816.0,16.006,16.0155,15.9965,16.006,108816.0
2015-07-30 14:20:00,16.84,16.85,16.83,16.84,128068.0,16.006,16.0155,15.9965,16.006,128068.0
2015-07-30 14:30:00,16.84,16.85,16.82,16.83,99120.0,16.006,16.0155,15.987,15.9965,99120.0
2015-07-30 14:40:00,16.83,16.87,16.83,16.87,179284.0,15.9965,16.0345,15.9965,16.0345,179284.0
2015-07-30 14:50:00,16.86,16.88,16.86,16.88,143908.0,16.025,16.044,16.025,16.044,143908.0
2015-07-30 15:00:00,16.88,16.9,16.87,16.87,243144.0,16.044,16.0631,16.0345,16.0345,243144.0
2015-07-30 15:10:00,16.88,16.88,16.87,16.88,92232.0,16.044,16.044,16.0345,16.044,92232.0
2015-07-30 15:20:00,16.88,16.9,16.87,16.9,407656.0,16.044,16.0631,16.0345,16.0631,407656.0
2015-07-30 15:30:00,16.89,16.9,16.86,16.88,436016.0,16.0535,16.0631,16.025,16.044,436016.0
2015-07-30 15:40:00,16.87,16.89,16.87,16.89,232852.0,16.0345,16.0535,16.0345,16.0535,232852.0
2015-07-30 15:50:00,16.89,16.9,16.86,16.86,1157708.0,16.0535,16.0631,16.025,16.025,1157708.0
2015-07-31 09:30:00,16.97,16.97,16.86,16.86,794936.0,16.1296,16.1296,16.025,16.025,794936.0
2015-07-31 09:40:00,16.86,16.88,16.82,16.83,344852.0,16.025,16.044,15.987,15.9965,344852.0
2015-07-31 09:50:00,16.83,16.87,16.83,16.84,195116.0,15.9965,16.0345,15.9965,16.006,195116.0
2015-07-31 10:00:00,16.83,16.89,16.83,16.88,255560.0,15.9965,16.0535,15.9965,16.044,255560.0
2015-07-31 10:10:00,16.88,16.89,16.86,16.86,305784.0,16.044,16.0535,16.025,16.025,305784.0
2015-07-31 10:20:00,16.86,16.93,16.86,16.9,342356.0,16.025,16.0916,16.025,16.0631,342356.0
2015-07-31 10:30:00,16.9,16.93,16.88,16.9,340772.0,16.0631,16.0916,16.044,16.0631,340772.0
2015-07-31 10:40:00,16.9,16.93,16.89,16.92,173368.0,16.0631,16.0916,16.0535,16.0821,173368.0
2015-07-31 10:50:00,16.93,16.95,16.93,16.93,237828.0,16.0916,16.1106,16.0916,16.0916,237828.0
2015-07-31 11:00:00,16.93,16.93,16.91,16.91,158072.0,16.0916,16.0916,16.0726,16.0726,158072.0
2015-07-31 11:10:00,16.91,16.92,16.9,16.92,112036.0,16.0726,16.0821,16.0631,16.0821,112036.0
2015-07-31 11:20:00,16.92,16.93,16.91,16.92,144128.0,16.0821,16.0916,16.0726,16.0821,144128.0
2015-07-31 11:30:00,16.93,16.95,16.92,16.94,105184.0,16.0916,16.1106,16.0821,16.1011,105184.0
2015-07-31 11:40:00,16.94,16.95,16.93,16.95,117112.0,16.1011,16.1106,16.0916,16.1106,117112.0
2015-07-31 11:50:00,16.94,16.95,16.92,16.93,85304.0,16.1011,16.1106,16.0821,16.0916,85304.0
2015-07-31 12:00:00,16.93,16.94,16.93,16.94,44136.0,16.0916,16.1011,16.0916,16.1011,44136.0
2015-07-31 12:10:00,16.94,16.96,16.93,16.93,202680.0,16.1011,16.1201,16.0916,16.0916,202680.0
2015-07-31 12:20:00,16.93,16.94,16.93,16.94,63200.0,16.0916,16.1011,16.0916,16.1011,63200.0
2015-07-31 12:30:00,16.93,16.93,16.91,16.92,100480.0,16.0916,16.0916,16.0726,16.0821,100480.0
2015-07-31 12:40:00,16.92,16.92,16.91,16.91,135008.0,16.0821,16.0821,16.0726,16.0726,135008.0
2015-07-31 12:50:00,16.9,16.93,16.9,16.91,122528.0,16.0631,16.0916,16.0631,16.0726,122528.0
2015-07-31 13:00:00,16.91,16.92,16.91,16.91,90904.0,16.0726,16.0821,16.0726,16.0726,90904.0
2015-07-31 13:10:00,16.91,16.91,16.89,16.9,235248.0,16.0726,16.0726,16.0535,16.0631,235248.0
2015-07-31 13:20:00,16.89,16.9,16.86,16.86,187252.0,16.0535,16.0631,16.025,16.025,187252.0
2015-07-31 13:30:00,16.87,16.87,16.84,16.84,155704.0,16.0345,16.0345,16.006,16.006,155704.0
2015-07-31 13:40:00,16.84,16.85,16.83,16.85,259004.0,16.006,16.0155,15.9965,16.0155,259004.0
2015-07-31 13:50:00,16.85,16.85,16.84,16.84,152064.0,16.0155,16.0155,16.006,16.006,152064.0
2015-07-31 14:00:00,16.84,16.87,16.84,16.86,201808.0,16.006,16.0345,16.006,16.025,201808.0
2015-07-31 14:10:00,16.86,16.86,16.84,16.84,216536.0,16.025,16.025,16.006,16.006,216536.0
2015-07-31 14:20:00,16.84,16.85,16.8,16.83,724764.0,16.006,16.0155,15.968,15.9965,724764.0
2015-07-31 14:30:00,16.82,16.85,16.79,16.81,411972.0,15.987,16.0155,15.9585,15.9775,411972.0
2015-07-31 14:40:00,16.81,16.82,16.78,16.81,585364.0,15.9775,15.987,15.949,15.9775,585364.0
2015-07-31 14:50:00,16.81,16.83,16.81,16.82,202836.0,15.9775,15.9965,15.9775,15.987,202836.0
2015-07-31 15:00:00,16.82,16.84,16.8,16.8,270168.0,15.987,16.006,15.968,15.968,270168.0
2015-07-31 15:10:00,16.79,16.82,16.79,16.82,289432.0,15.9585,15.987,15.9585,15.987,289432.0
2015-07-31 15:20:00,16.82,16.82,16.77,16.77,358516.0,15.987,15.987,15.9395,15.9395,358516.0
2015-07-31 15:30:00,16.77,16.81,16.77,16.79,223212.0,15.9395,15.9775,15.9395,15.9585,223212.0
2015-07-31 15:40:00,16.79,16.8,16.78,16.79,401144.0,15.9585,15.968,15.949,15.9585,401144.0
2015-07-31 15:50:00,16.78,16.82,16.76,16.81,1094536.0,15.949,15.987,15.93,15.9775,1094536.0
2015-08-03 09:30:00,16.81,16.82,16.76,16.78,762296.0,15.9775,15.987,15.93,15.949,762296.0
2015-08-03 09:40:00,16.78,16.78,16.7,16.73,907516.0,15.949,15.949,15.873,15.9015,907516.0
2015-08-03 09:50:00,16.73,16.79,16.73,16.78,457828.0,15.9015,15.9585,15.9015,15.949,457828.0
2015-08-03 10:00:00,16.79,16.79,16.74,16.74,307508.0,15.9585,15.9585,15.911,15.911,307508.0
2015-08-03 10:10:00,16.74,16.8,16.74,16.74,510628.0,15.911,15.968,15.911,15.911,510628.0
2015-08-03 10:20:00,16.73,16.75,16.68,16.71,681656.0,15.9015,15.9205,15.8539,15.8825,681656.0
2015-08-03 10:30:00,16.71,16.71,16.67,16.71,388048.0,15.8825,15.8825,15.8444,15.8825,388048.0
2015-08-03 10:40:00,16.7,16.73,16.68,16.73,296448.0,15.873,15.9015,15.8539,15.9015,296448.0
2015-08-03 10:50:00,16.73,16.75,16.72,16.74,668016.0,15.9015,15.9205,15.892,15.911,668016.0
2015-08-03 11:00:00,16.75,16.76,16.73,16.76,162368.0,15.9205,15.93,15.9015,15.93,162368.0
2015-08-03 11:10:00,16.75,16.78,16.74,16.77,205380.0,15.9205,15.949,15.911,15.9395,205380.0
2015-08-03 11:20:00,16.77,16.79,16.77,16.78,170568.0,15.9395,15.9585,15.9395,15.949,170568.0
2015-08-03 11:30:00,16.78,16.8,16.78,16.78,328128.0,15.949,15.968,15.949,15.949,328128.0
2015-08-03 11:40:00,16.78,16.8,16.77,16.77,107264.0,15.949,15.968,15.9395,15.9395,107264.0
2015-08-03 11:50:00,16.78,16.78,16.75,16.76,248112.0,15.949,15.949,15.9205,15.93,248112.0
2015-08-03 12:00:00,16.76,16.77,16.74,16.75,173252.0,15.93,15.9395,15.911,15.9205,173252.0
2015-08-03 12:10:00,16.74,16.75,16.72,16.72,220416.0,15.911,15.9205,15.892,15.892,220416.0
2015-08-03 12:20:00,16.72,16.73,16.71,16.72,380960.0,15.892,15.9015,15.8825,15.892,380960.0
2015-08-03 12:30:00,16.72,16.72,16.65,16.66,478556.0,15.892,15.892,15.8254,15.8349,478556.0
2015-08-03 12:40:00,16.65,16.66,16.6,16.61,519432.0,15.8254,15.8349,15.7779,15.7874,519432.0
2015-08-03 12:50:00,16.61,16.61,16.56,16.58,428320.0,15.7874,15.7874,15.7399,15.7589,428320.0
2015-08-03 13:00:00,16.58,16.58,16.53,16.53,335708.0,15.7589,15.7589,15.7114,15.7114,335708.0
2015-08-03 13:10:00,16.53,16.55,16.52,16.53,325424.0,15.7114,15.7304,15.7019,15.7114,325424.0
2015-08-03 13:20:00,16.53,16.57,16.53,16.56,496600.0,15.7114,15.7494,15.7114,15.7399,496600.0
2015-08-03 13:30:00,16.56,16.58,16.55,16.56,277212.0,15.7399,15.7589,15.7304,15.7399,277212.0
2015-08-03 13:40:00,16.56,16.6,16.56,16.6,347424.0,15.7399,15.7779,15.7399,15.7779,347424.0
2015-08-03 13:50:00,16.6,16.61,16.57,16.58,232200.0,15.7779,15.7874,15.7494,15.7589,232200.0
2015-08-03 14:00:00,16.58,16.58,16.55,16.56,223040.0,15.7589,15.7589,15.7304,15.7399,223040.0
2015-08-03 14:10:00,16.56,16.57,16.54,16.55,147828.0,15.7399,15.7494,15.7209,15.7304,147828.0
2015-08-03 14:20:00,16.56,16.56,16.53,16.56,310472.0,15.7399,15.7399,15.7114,15.7399,310472.0
2015-08-03 14:30:00,16.56,16.6,16.54,16.6,253904.0,15.7399,15.7779,15.7209,15.7779,253904.0
2015-08-03 14:40:00,16.6,16.6,16.56,16.57,256180.0,15.7779,15.7779,15.7399,15.7494,256180.0
2015-08-03 14:50:00,16.57,16.57,16.53,16.56,371244.0,15.7494,15.7494,15.7114,15.7399,371244.0
2015-08-03 15:00:00,16.56,16.58,16.55,16.57,527324.0,15.7399,15.7589,15.7304,15.7494,527324.0
2015-08-03 15:10:00,16.57,16.58,16.55,16.57,457760.0,15.7494,15.7589,15.7304,15.7494,457760.0
2015-08-03 15:20:00,16.57,16.6,16.57,16.59,315960.0,15.7494,15.7779,15.7494,15.7684,315960.0
2015-08-03 15:30:00,16.6,16.64,16.58,16.64,1082900.0,15.7779,15.8159,15.7589,15.8159,1082900.0
2015-08-03 15:40:00,16.65,16.68,16.63,16.65,753988.0,15.8254,15.8539,15.8064,15.8254,753988.0
2015-08-03 15:50:00,16.65,16.7,16.64,16.7,654804.0,15.8254,15.873,15.8159,15.873,654804.0
2015-08-04 09:30:00,16.69,16.74,16.66,16.66,522836.0,15.8635,15.911,15.8349,15.8349,522836.0
2015-08-04 09:40:00,16.65,16.72,16.65,16.72,271776.0,15.8254,15.892,15.8254,15.892,271776.0
2015-08-04 09:50:00,16.72,16.74,16.7,16.71,336776.0,15.892,15.911,15.873,15.8825,336776.0
2015-08-04 10:00:00,16.71,16.74,16.68,16.73,151780.0,15.8825,15.911,15.8539,15.9015,151780.0
2015-08-04 10:10:00,16.72,16.75,16.7,16.72,241152.0,15.892,15.9205,15.873,15.892,241152.0
2015-08-04 10:20:00,16.72,16.77,16.71,16.75,233084.0,15.892,15.9395,15.8825,15.9205,233084.0
2015-08-04 10:30:00,16.75,16.77,16.71,16.71,161928.0,15.9205,15.9395,15.8825,15.8825,161928.0
2015-08-04 10:40:00,16.71,16.73,16.69,16.71,261320.0,15.8825,15.9015,15.8635,15.8825,261320.0
2015-08-04 10:50:00,16.7,16.7,16.63,16.65,287116.0,15.873,15.873,15.8064,15.8254,287116.0
2015-08-04 11:00:00,16.65,16.68,16.65,16.67,142548.0,15.8254,15.8539,15.8254,15.8444,142548.0
2015-08-04 11:10:00,16.67,16.71,16.67,16.68,112156.0,15.8444,15.8825,15.8444,15.8539,112156.0
2015-08-04 11:20:00,16.67,16.69,16.67,16.68,47200.0,15.8444,15.8635,15.8444,15.8539,47200.0
2015-08-04 11:30:00,16.68,16.69,16.67,16.68,97612.0,15.8539,15.8635,15.8444,15.8539,97612.0
2015-08-04 11:40:00,16.68,16.71,16.68,16.68,124916.0,15.8539,15.8825,15.8539,15.8539,124916.0
2015-08-04 11:50:00,16.68,16.68,16.66,16.68,105444.0,15.8539,15.8539,15.8349,15.8539,105444.0
2015-08-04 12:00:00,16.68,16.72,16.67,16.71,142976.0,15.8539,15.892,15.8444,15.8825,142976.0
2015-08-04 12:10:00,16.72,16.72,16.7,16.71,111260.0,15.892,15.892,15.873,15.8825,111260.0
2015-08-04 12:20:00,16.7,16.71,16.67,16.67,190408.0,15.873,15.8825,15.8444,15.8444,190408.0
2015-08-04 12:30:00,16.67,16.68,16.66,16.68,59532.0,15.8444,15.8539,15.8349,15.8539,59532.0
2015-08-04 12:40:00,16.68,16.68,16.64,16.65,159044.0,15.8539,15.8539,15.8159,15.8254,159044.0
2015-08-04 12:50:00,16.65,16.65,16.63,16.64,130416.0,15.8254,15.8254,15.8064,15.8159,130416.0
2015-08-04 13:00:00,16.64,16.65,16.62,16.64,80544.0,15.8159,15.8254,15.7969,15.8159,80544.0
2015-08-04 13:10:00,16.64,16.67,16.64,16.67,109840.0,15.8159,15.8444,15.8159,15.8444,109840.0
2015-08-04 13:20:00,16.66,16.68,16.66,16.68,75200.0,15.8349,15.8539,15.8349,15.8539,75200.0
2015-08-04 13:30:00,16.68,16.71,16.68,16.71,189372.0,15.8539,15.8825,15.8539,15.8825,189372.0
2015-08-04 13:40:00,16.7,16.7,16.63,16.64,360456.0,15.873,15.873,15.8064,15.8159,360456.0
2015-08-04 13:50:00,16.64,16.64,16.58,16.6,623412.0,15.8159,15.8159,15.7589,15.7779,623412.0
2015-08-04 14:00:00,16.6,16.61,16.56,16.56,295584.0,15.7779,15.7874,15.7399,15.7399,295584.0
2015-08-04 14:10:00,16.56,16.59,16.54,16.58,365452.0,15.7399,15.7684,15.7209,15.7589,365452.0
2015-08-04 14:20:00,16.59,16.59,16.57,16.59,124852.0,15.7684,15.7684,15.7494,15.7684,124852.0
2015-08-04 14:30:00,16.59,16.62,16.58,16.62,292108.0,15.7684,15.7969,15.7589,15.7969,292108.0
2015-08-04 14:40:00,16.62,16.67,16.61,16.67,254284.0,15.7969,15.8444,15.7874,15.8444,254284.0
2015-08-04 14:50:00,16.66,16.67,16.63,16.66,274584.0,15.8349,15.8444,15.8064,15.8349,274584.0
2015-08-04 15:00:00,16.66,16.68,16.64,16.65,269872.0,15.8349,15.8539,15.8159,15.8254,269872.0
2015-08-04 15:10:00,16.65,16.65,16.62,16.63,99940.0,15.8254,15.8254,15.7969,15.8064,99940.0
2015-08-04 15:20:00,16.63,16.64,16.61,16.64,176800.0,15.8064,15.8159,15.7874,15.8159,176800.0
2015-08-04 15:30:00,16.64,16.66,16.62,16.62,318724.0,15.8159,15.8349,15.7969,15.7969,318724.0
2015-08-04 15:40:00,16.62,16.63,16.6,16.6,528448.0,15.7969,15.8064,15.7779,15.7779,528448.0
2015-08-04 15:50:00,16.6,16.64,16.58,16.63,731440.0,15.7779,15.8159,15.7589,15.8064,731440.0
2015-08-05 09:30:00,16.8,16.87,16.8,16.85,822052.0,15.968,16.0345,15.968,16.0155,822052.0
2015-08-05 09:40:00,16.85,16.9,16.84,16.9,708808.0,16.0155,16.0631,16.006,16.0631,708808.0
2015-08-05 09:50:00,16.9,16.91,16.86,16.88,362200.0,16.0631,16.0726,16.025,16.044,362200.0
2015-08-05 10:00:00,16.89,16.89,16.84,16.88,412932.0,16.0535,16.0535,16.006,16.044,412932.0
2015-08-05 10:10:00,16.9,16.92,16.88,16.91,318924.0,16.0631,16.0821,16.044,16.0726,318924.0
2015-08-05 10:20:00,16.91,16.93,16.91,16.93,349740.0,16.0726,16.0916,16.0726,16.0916,349740.0
2015-08-05 10:30:00,16.93,16.94,16.92,16.92,251592.0,16.0916,16.1011,16.0821,16.0821,251592.0
2015-08-05 10:40:00,16.92,16.92,16.89,16.89,226780.0,16.0821,16.0821,16.0535,16.0535,226780.0
2015-08-05 10:50:00,16.89,16.91,16.89,16.9,198584.0,16.0535,16.0726,16.0535,16.0631,198584.0
2015-08-05 11:00:00,16.9,16.92,16.88,16.89,163476.0,16.0631,16.0821,16.044,16.0535,163476.0
2015-08-05 11:10:00,16.89,16.91,16.88,16.9,132928.0,16.0535,16.0726,16.044,16.0631,132928.0
2015-08-05 11:20:00,16.9,16.92,16.9,16.91,112200.0,16.0631,16.0821,16.0631,16.0726,112200.0
2015-08-05 11:30:00,16.91,16.92,16.88,16.88,65056.0,16.0726,16.0821,16.044,16.044,65056.0
2015-08-05 11:40:00,16.88,16.88,16.87,16.87,133832.0,16.044,16.044,16.0345,16.0345,133832.0
2015-08-05 11:50:00,16.87,16.87,16.81,16.81,557668.0,16.0345,16.0345,15.9775,15.9775,557668.0
2015-08-05 12:00:00,16.82,16.82,16.8,16.82,302644.0,15.987,15.987,15.968,15.987,302644.0
2015-08-05 12:10:00,16.81,16.82,16.78,16.78,258864.0,15.9775,15.987,15.949,15.949,258864.0
2015-08-05 12:20:00,16.78,16.79,16.75,16.77,254380.0,15.949,15.9585,15.9205,15.9395,254380.0
2015-08-05 12:30:00,16.77,16.77,16.73,16.75,279064.0,15.9395,15.9395,15.9015,15.9205,279064.0
2015-08-05 12:40:00,16.74,16.76,16.72,16.75,282828.0,15.911,15.93,15.892,15.9205,282828.0
2015-08-05 12:50:00,16.76,16.79,16.73,16.78,252456.0,15.93,15.9585,15.9015,15.949,252456.0
2015-08-05 13:00:00,16.78,16.79,16.76,16.76,89592.0,15.949,15.9585,15.93,15.93,89592.0
2015-08-05 13:10:00,16.77,16.77,16.69,16.71,353296.0,15.9395,15.9395,15.8635,15.8825,353296.0
2015-08-05 13:20:00,16.71,16.73,16.7,16.73,167372.0,15.8825,15.9015,15.873,15.9015,167372.0
2015-08-05 13:30:00,16.73,16.73,16.71,16.73,162988.0,15.9015,15.9015,15.8825,15.9015,162988.0
2015-08-05 13:40:00,16.73,16.75,16.73,16.73,114680.0,15.9015,15.9205,15.9015,15.9015,114680.0
2015-08-05 13:50:00,16.73,16.74,16.7,16.73,92284.0,15.9015,15.911,15.873,15.9015,92284.0
2015-08-05 14:00:00,16.72,16.76,16.71,16.74,271372.0,15.892,15.93,15.8825,15.911,271372.0
2015-08-05 14:10:00,16.74,16.76,16.73,16.76,82752.0,15.911,15.93,15.9015,15.93,82752.0
2015-08-05 14:20:00,16.76,16.78,16.76,16.78,133628.0,15.93,15.949,15.93,15.949,133628.0
2015-08-05 14:30:00,16.78,16.79,16.78,16.79,97112.0,15.949,15.9585,15.949,15.9585,97112.0
2015-08-05 14:40:00,16.79,16.8,16.75,16.8,186384.0,15.9585,15.968,15.9205,15.968,186384.0
2015-08-05 14:50:00,16.8,16.8,16.76,16.77,186884.0,15.968,15.968,15.93,15.9395,186884.0
2015-08-05 15:00:00,16.77,16.79,16.77,16.79,136744.0,15.9395,15.9585,15.9395,15.9585,136744.0
2015-08-05 15:10:00,16.79,16.81,16.77,16.77,337152.0,15.9585,15.9775,15.9395,15.9395,337152.0
2015-08-05 15:20:00,16.77,16.79,16.76,16.77,118408.0,15.9395,15.9585,15.93,15.9395,118408.0
2015-08-05 15:30:00,16.77,16.77,16.75,16.75,217660.0,15.9395,15.9395,15.9205,15.9205,217660.0
2015-08-05 15:40:00,16.74,16.76,16.74,16.75,139900.0,15.911,15.93,15.911,15.9205,139900.0
2015-08-05 15:50:00,16.75,16.75,16.73,16.75,387576.0,15.9205,15.9205,15.9015,15.9205,387576.0
2015-08-06 09:30:00,16.78,16.8,16.66,16.68,391660.0,15.949,15.968,15.8349,15.8539,391660.0
2015-08-06 09:40:00,16.67,16.68,16.65,16.68,451080.0,15.8444,15.8539,15.8254,15.8539,451080.0
2015-08-06 09:50:00,16.68,16.68,16.61,16.63,445092.0,15.8539,15.8539,15.7874,15.8064,445092.0
2015-08-06 10:00:00,16.63,16.63,16.59,16.63,210900.0,15.8064,15.8064,15.7684,15.8064,210900.0
2015-08-06 10:10:00,16.63,16.67,16.62,16.63,319048.0,15.8064,15.8444,15.7969,15.8064,319048.0
2015-08-06 10:20:00,16.62,16.62,16.58,16.58,354960.0,15.7969,15.7969,15.7589,15.7589,354960.0
2015-08-06 10:30:00,16.58,16.63,16.57,16.63,452668.0,15.7589,15.8064,15.7494,15.8064,452668.0
2015-08-06 10:40:00,16.62,16.65,16.61,16.64,134600.0,15.7969,15.8254,15.7874,15.8159,134600.0
2015-08-06 10:50:00,16.65,16.65,16.59,16.6,140256.0,15.8254,15.8254,15.7684,15.7779,140256.0
2015-08-06 11:00:00,16.6,16.6,16.55,16.56,314004.0,15.7779,15.7779,15.7304,15.7399,314004.0
2015-08-06 11:10:00,16.55,16.56,16.52,16.54,433716.0,15.7304,15.7399,15.7019,15.7209,433716.0
2015-08-06 11:20:00,16.54,16.55,16.49,16.49,525152.0,15.7209,15.7304,15.6734,15.6734,525152.0
2015-08-06 11:30:00,16.49,16.5,16.43,16.45,475200.0,15.6734,15.6829,15.6163,15.6353,475200.0
2015-08-06 11:40:00,16.45,16.48,16.44,16.47,291756.0,15.6353,15.6639,15.6258,15.6543,291756.0
2015-08-06 11:50:00,16.47,16.47,16.41,16.42,355168.0,15.6543,15.6543,15.5973,15.6068,355168.0
2015-08-06 12:00:00,16.41,16.45,16.41,16.44,366304.0,15.5973,15.6353,15.5973,15.6258,366304.0
2015-08-06 12:10:00,16.44,16.44,16.41,16.41,162972.0,15.6258,15.6258,15.5973,15.5973,162972.0
2015-08-06 12:20:00,16.41,16.41,16.38,16.41,598728.0,15.5973,15.5973,15.5688,15.5973,598728.0
2015-08-06 12:30:00,16.42,16.42,16.36,16.37,245960.0,15.6068,15.6068,15.5498,15.5593,245960.0
2015-08-06 12:40:00,16.37,16.4,16.36,16.4,607356.0,15.5593,15.5878,15.5498,15.5878,607356.0
2015-08-06 12:50:00,16.4,16.4,16.38,16.4,548804.0,15.5878,15.5878,15.5688,15.5878,548804.0
2015-08-06 13:00:00,16.39,16.42,16.39,16.41,162612.0,15.5783,15.6068,15.5783,15.5973,162612.0
2015-08-06 13:10:00,16.41,16.44,16.4,16.44,356540.0,15.5973,15.6258,15.5878,15.6258,356540.0
2015-08-06 13:20:00,16.44,16.48,16.43,16.47,576372.0,15.6258,15.6639,15.6163,15.6543,576372.0
2015-08-06 13:30:00,16.48,16.48,16.46,16.46,240488.0,15.6639,15.6639,15.6448,15.6448,240488.0
2015-08-06 13:40:00,16.47,16.49,16.45,16.49,394136.0,15.6543,15.6734,15.6353,15.6734,394136.0
2015-08-06 13:50:00,16.49,16.49,16.45,16.45,292636.0,15.6734,15.6734,15.6353,15.6353,292636.0
2015-08-06 14:00:00,16.45,16.45,16.43,16.45,222480.0,15.6353,15.6353,15.6163,15.6353,222480.0
2015-08-06 14:10:00,16.44,16.46,16.43,16.45,171184.0,15.6258,15.6448,15.6163,15.6353,171184.0
2015-08-06 14:20:00,16.45,16.5,16.45,16.5,428332.0,15.6353,15.6829,15.6353,15.6829,428332.0
2015-08-06 14:30:00,16.5,16.51,16.48,16.49,160396.0,15.6829,15.6924,15.6639,15.6734,160396.0
2015-08-06 14:40:00,16.49,16.51,16.49,16.5,96984.0,15.6734,15.6924,15.6734,15.6829,96984.0
2015-08-06 14:50:00,16.5,16.5,16.47,16.48,168676.0,15.6829,15.6829,15.6543,15.6639,168676.0
2015-08-06 15:00:00,16.48,16.5,16.47,16.48,151772.0,15.6639,15.6829,15.6543,15.6639,151772.0
2015-08-06 15:10:00,16.48,16.49,16.46,16.49,240256.0,15.6639,15.6734,15.6448,15.6734,240256.0
2015-08-06 15:20:00,16.49,16.49,16.45,16.45,173944.0,15.6734,15.6734,15.6353,15.6353,173944.0
2015-08-06 15:30:00,16.45,16.47,16.43,16.47,242680.0,15.6353,15.6543,15.6163,15.6543,242680.0
2015-08-06 15:40:00,16.47,16.53,16.47,16.52,550112.0,15.6543,15.7114,15.6543,15.7019,550112.0
2015-08-06 15:50:00,16.51,16.52,16.48,16.49,946648.0,15.6924,15.7019,15.6639,15.6734,946648.0
2015-08-07 09:30:00,16.44,16.46,16.38,16.4,845332.0,15.6258,15.6448,15.5688,15.5878,845332.0
2015-08-07 09:40:00,16.39,16.45,16.36,16.39,958384.0,15.5783,15.6353,15.5498,15.5783,958384.0
2015-08-07 09:50:00,16.39,16.47,16.38,16.45,611148.0,15.5783,15.6543,15.5688,15.6353,611148.0
2015-08-07 10:00:00,16.44,16.44,16.39,16.41,172188.0,15.6258,15.6258,15.5783,15.5973,172188.0
2015-08-07 10:10:00,16.42,16.44,16.4,16.42,147388.0,15.6068,15.6258,15.5878,15.6068,147388.0
2015-08-07 10:20:00,16.41,16.41,16.32,16.34,384348.0,15.5973,15.5973,15.5118,15.5308,384348.0
2015-08-07 10:30:00,16.33,16.39,16.32,16.38,243132.0,15.5213,15.5783,15.5118,15.5688,243132.0
2015-08-07 10:40:00,16.38,16.41,16.36,16.4,485996.0,15.5688,15.5973,15.5498,15.5878,485996.0
2015-08-07 10:50:00,16.41,16.43,16.35,16.36,177432.0,15.5973,15.6163,15.5403,15.5498,177432.0
2015-08-07 11:00:00,16.36,16.38,16.33,16.33,326440.0,15.5498,15.5688,15.5213,15.5213,326440.0
2015-08-07 11:10:00,16.33,16.35,16.27,16.27,773628.0,15.5213,15.5403,15.4643,15.4643,773628.0
2015-08-07 11:20:00,16.27,16.29,16.26,16.29,332664.0,15.4643,15.4833,15.4547,15.4833,332664.0
2015-08-07 11:30:00,16.29,16.29,16.25,16.25,242352.0,15.4833,15.4833,15.4452,15.4452,242352.0
2015-08-07 11:40:00,16.26,16.3,16.26,16.29,209100.0,15.4547,15.4928,15.4547,15.4833,209100.0
2015-08-07 11:50:00,16.29,16.3,16.27,16.3,251592.0,15.4833,15.4928,15.4643,15.4928,251592.0
2015-08-07 12:00:00,16.3,16.32,16.29,16.32,273324.0,15.4928,15.5118,15.4833,15.5118,273324.0
2015-08-07 12:10:00,16.32,16.33,16.31,16.31,136680.0,15.5118,15.5213,15.5023,15.5023,136680.0
2015-08-07 12:20:00,16.31,16.32,16.28,16.3,215876.0,15.5023,15.5118,15.4738,15.4928,215876.0
2015-08-07 12:30:00,16.3,16.3,16.25,16.29,348544.0,15.4928,15.4928,15.4452,15.4833,348544.0
2015-08-07 12:40:00,16.29,16.31,16.28,16.29,179320.0,15.4833,15.5023,15.4738,15.4833,179320.0
2015-08-07 12:50:00,16.29,16.3,16.27,16.28,159944.0,15.4833,15.4928,15.4643,15.4738,159944.0
2015-08-07 13:00:00,16.28,16.28,16.26,16.27,104436.0,15.4738,15.4738,15.4547,15.4643,104436.0
2015-08-07 13:10:00,16.26,16.27,16.25,16.26,372812.0,15.4547,15.4643,15.4452,15.4547,372812.0
2015-08-07 13:20:00,16.25,16.26,16.24,16.26,579668.0,15.4452,15.4547,15.4357,15.4547,579668.0
2015-08-07 13:30:00,16.26,16.3,16.26,16.28,295720.0,15.4547,15.4928,15.4547,15.4738,295720.0
2015-08-07 13:40:00,16.28,16.31,16.28,16.3,235780.0,15.4738,15.5023,15.4738,15.4928,235780.0
2015-08-07 13:50:00,16.3,16.3,16.27,16.28,145844.0,15.4928,15.4928,15.4643,15.4738,145844.0
2015-08-07 14:00:00,16.28,16.29,16.26,16.28,104480.0,15.4738,15.4833,15.4547,15.4738,104480.0
2015-08-07 14:10:00,16.29,16.3,16.26,16.26,191432.0,15.4833,15.4928,15.4547,15.4547,191432.0
2015-08-07 14:20:00,16.26,16.29,16.25,16.28,123028.0,15.4547,15.4833,15.4452,15.4738,123028.0
2015-08-07 14:30:00,16.28,16.32,16.28,16.31,180520.0,15.4738,15.5118,15.4738,15.5023,180520.0
2015-08-07 14:40:00,16.31,16.31,16.28,16.31,149036.0,15.5023,15.5023,15.4738,15.5023,149036.0
2015-08-07 14:50:00,16.31,16.33,16.3,16.32,158568.0,15.5023,15.5213,15.4928,15.5118,158568.0
2015-08-07 15:00:00,16.31,16.32,16.29,16.31,146016.0,15.5023,15.5118,15.4833,15.5023,146016.0
2015-08-07 15:10:00,16.31,16.31,16.28,16.31,354708.0,15.5023,15.5023,15.4738,15.5023,354708.0
2015-08-07 15:20:00,16.31,16.39,16.31,16.38,913028.0,15.5023,15.5783,15.5023,15.5688,913028.0
2015-08-07 15:30:00,16.37,16.4,16.37,16.38,481364.0,15.5593,15.5878,15.5593,15.5688,481364.0
2015-08-07 15:40:00,16.39,16.39,16.35,16.38,330828.0,15.5783,15.5783,15.5403,15.5688,330828.0
2015-08-07 15:50:00,16.38,16.4,16.37,16.4,1073380.0,15.5688,15.5878,15.5593,15.5878,1073380.0
2015-08-10 09:30:00,16.61,16.7,16.61,16.67,2158816.0,15.7874,15.873,15.7874,15.8444,2158816.0
2015-08-10 09:40:00,16.67,16.71,16.67,16.71,734116.0,15.8444,15.8825,15.8444,15.8825,734116.0
2015-08-10 09:50:00,16.71,16.74,16.7,16.71,1207380.0,15.8825,15.911,15.873,15.8825,1207380.0
2015-08-10 10:00:00,16.71,16.72,16.69,16.71,705708.0,15.8825,15.892,15.8635,15.8825,705708.0
2015-08-10 10:10:00,16.71,16.74,16.7,16.72,440052.0,15.8825,15.911,15.873,15.892,440052.0
2015-08-10 10:20:00,16.72,16.75,16.72,16.73,403488.0,15.892,15.9205,15.892,15.9015,403488.0
2015-08-10 10:30:00,16.73,16.73,16.69,16.7,770504.0,15.9015,15.9015,15.8635,15.873,770504.0
2015-08-10 10:40:00,16.7,16.74,16.69,16.74,431320.0,15.873,15.911,15.8635,15.911,431320.0
2015-08-10 10:50:00,16.74,16.74,16.7,16.73,210828.0,15.911,15.911,15.873,15.9015,210828.0
2015-08-10 11:00:00,16.73,16.77,16.73,16.77,653924.0,15.9015,15.9395,15.9015,15.9395,653924.0
2015-08-10 11:10:00,16.77,16.77,16.75,16.75,248132.0,15.9395,15.9395,15.9205,15.9205,248132.0
2015-08-10 11:20:00,16.75,16.77,16.74,16.74,676060.0,15.9205,15.9395,15.911,15.911,676060.0
2015-08-10 11:30:00,16.75,16.77,16.75,16.75,536288.0,15.9205,15.9395,15.9205,15.9205,536288.0
2015-08-10 11:40:00,16.76,16.76,16.75,16.75,254568.0,15.93,15.93,15.9205,15.9205,254568.0
2015-08-10 11:50:00,16.75,16.78,16.75,16.76,305604.0,15.9205,15.949,15.9205,15.93,305604.0
2015-08-10 12:00:00,16.76,16.77,16.75,16.76,178488.0,15.93,15.9395,15.9205,15.93,178488.0
2015-08-10 12:10:00,16.76,16.77,16.76,16.77,122000.0,15.93,15.9395,15.93,15.9395,122000.0
2015-08-10 12:20:00,16.77,16.78,16.77,16.77,148188.0,15.9395,15.949,15.9395,15.9395,148188.0
2015-08-10 12:30:00,16.77,16.77,16.76,16.77,78548.0,15.9395,15.9395,15.93,15.9395,78548.0
2015-08-10 12:40:00,16.77,16.78,16.76,16.78,152068.0,15.9395,15.949,15.93,15.949,152068.0
2015-08-10 12:50:00,16.78,16.79,16.77,16.78,220320.0,15.949,15.9585,15.9395,15.949,220320.0
2015-08-10 13:00:00,16.78,16.8,16.77,16.8,240776.0,15.949,15.968,15.9395,15.968,240776.0
2015-08-10 13:10:00,16.8,16.8,16.79,16.79,109848.0,15.968,15.968,15.9585,15.9585,109848.0
2015-08-10 13:20:00,16.79,16.8,16.78,16.78,138976.0,15.9585,15.968,15.949,15.949,138976.0
2015-08-10 13:30:00,16.79,16.8,16.79,16.8,106468.0,15.9585,15.968,15.9585,15.968,106468.0
2015-08-10 13:40:00,16.8,16.8,16.79,16.79,79560.0,15.968,15.968,15.9585,15.9585,79560.0
2015-08-10 13:50:00,16.79,16.8,16.79,16.8,74616.0,15.9585,15.968,15.9585,15.968,74616.0
2015-08-10 14:00:00,16.8,16.8,16.79,16.8,151128.0,15.968,15.968,15.9585,15.968,151128.0
2015-08-10 14:10:00,16.8,16.83,16.8,16.82,282204.0,15.968,15.9965,15.968,15.987,282204.0
2015-08-10 14:20:00,16.82,16.82,16.81,16.81,141400.0,15.987,15.987,15.9775,15.9775,141400.0
2015-08-10 14:30:00,16.81,16.81,16.8,16.8,129988.0,15.9775,15.9775,15.968,15.968,129988.0
2015-08-10 14:40:00,16.8,16.8,16.79,16.8,103748.0,15.968,15.968,15.9585,15.968,103748.0
2015-08-10 14:50:00,16.8,16.81,16.79,16.8,147828.0,15.968,15.9775,15.9585,15.968,147828.0
2015-08-10 15:00:00,16.8,16.81,16.8,16.81,201392.0,15.968,15.9775,15.968,15.9775,201392.0
2015-08-10 15:10:00,16.81,16.81,16.8,16.8,222652.0,15.9775,15.9775,15.968,15.968,222652.0
2015-08-10 15:20:00,16.8,16.81,16.79,16.8,164384.0,15.968,15.9775,15.9585,15.968,164384.0
2015-08-10 15:30:00,16.8,16.8,16.77,16.78,273164.0,15.968,15.968,15.9395,15.949,273164.0
2015-08-10 15:40:00,16.78,16.8,16.78,16.78,332288.0,15.949,15.968,15.949,15.949,332288.0
2015-08-10 15:50:00,16.78,16.82,16.78,16.82,798768.0,15.949,15.987,15.949,15.987,798768.0
2015-08-11 09:30:00,16.56,16.6,16.52,16.58,1322368.0,15.7399,15.7779,15.7019,15.7589,1322368.0
2015-08-11 09:40:00,16.58,16.61,16.55,16.59,890060.0,15.7589,15.7874,15.7304,15.7684,890060.0
2015-08-11 09:50:00,16.59,16.6,16.54,16.57,512048.0,15.7684,15.7779,15.7209,15.7494,512048.0
2015-08-11 10:00:00,16.56,16.6,16.54,16.58,555376.0,15.7399,15.7779,15.7209,15.7589,555376.0
2015-08-11 10:10:00,16.58,16.61,16.56,16.61,606236.0,15.7589,15.7874,15.7399,15.7874,606236.0
2015-08-11 10:20:00,16.61,16.64,16.6,16.6,454836.0,15.7874,15.8159,15.7779,15.7779,454836.0
2015-08-11 10:30:00,16.6,16.6,16.56,16.58,274384.0,15.7779,15.7779,15.7399,15.7589,274384.0
2015-08-11 10:40:00,16.57,16.62,16.57,16.59,295128.0,15.7494,15.7969,15.7494,15.7684,295128.0
2015-08-11 10:50:00,16.59,16.6,16.55,16.55,283360.0,15.7684,15.7779,15.7304,15.7304,283360.0
2015-08-11 11:00:00,16.55,16.56,16.48,16.48,739448.0,15.7304,15.7399,15.6639,15.6639,739448.0
2015-08-11 11:10:00,16.48,16.52,16.48,16.5,278064.0,15.6639,15.7019,15.6639,15.6829,278064.0
2015-08-11 11:20:00,16.5,16.5,16.45,16.46,593144.0,15.6829,15.6829,15.6353,15.6448,593144.0
2015-08-11 11:30:00,16.46,16.5,16.46,16.48,219816.0,15.6448,15.6829,15.6448,15.6639,219816.0
2015-08-11 11:40:00,16.49,16.49,16.42,16.43,314040.0,15.6734,15.6734,15.6068,15.6163,314040.0
2015-08-11 11:50:00,16.43,16.45,16.42,16.44,297788.0,15.6163,15.6353,15.6068,15.6258,297788.0
2015-08-11 12:00:00,16.44,16.46,16.43,16.46,322764.0,15.6258,15.6448,15.6163,15.6448,322764.0
2015-08-11 12:10:00,16.46,16.48,16.46,16.46,145016.0,15.6448,15.6639,15.6448,15.6448,145016.0
2015-08-11 12:20:00,16.46,16.48,16.45,16.48,156072.0,15.6448,15.6639,15.6353,15.6639,156072.0
2015-08-11 12:30:00,16.47,16.5,16.47,16.48,181896.0,15.6543,15.6829,15.6543,15.6639,181896.0
2015-08-11 12:40:00,16.48,16.48,16.45,16.46,119176.0,15.6639,15.6639,15.6353,15.6448,119176.0
2015-08-11 12:50:00,16.46,16.46,16.42,16.42,152332.0,15.6448,15.6448,15.6068,15.6068,152332.0
2015-08-11 13:00:00,16.42,16.43,16.38,16.39,517652.0,15.6068,15.6163,15.5688,15.5783,517652.0
2015-08-11 13:10:00,16.39,16.4,16.37,16.4,456632.0,15.5783,15.5878,15.5593,15.5878,456632.0
2015-08-11 13:20:00,16.39,16.42,16.37,16.41,514896.0,15.5783,15.6068,15.5593,15.5973,514896.0
2015-08-11 13:30:00,16.41,16.45,16.4,16.44,413032.0,15.5973,15.6353,15.5878,15.6258,413032.0
2015-08-11 13:40:00,16.45,16.45,16.41,16.42,123428.0,15.6353,15.6353,15.5973,15.6068,123428.0
2015-08-11 13:50:00,16.42,16.43,16.39,16.39,214292.0,15.6068,15.6163,15.5783,15.5783,214292.0
2015-08-11 14:00:00,16.4,16.43,16.38,16.42,326148.0,15.5878,15.6163,15.5688,15.6068,326148.0
2015-08-11 14:10:00,16.42,16.42,16.38,16.39,226164.0,15.6068,15.6068,15.5688,15.5783,226164.0
2015-08-11 14:20:00,16.39,16.45,16.39,16.43,363320.0,15.5783,15.6353,15.5783,15.6163,363320.0
2015-08-11 14:30:00,16.43,16.44,16.4,16.43,325324.0,15.6163,15.6258,15.5878,15.6163,325324.0
2015-08-11 14:40:00,16.43,16.44,16.42,16.42,178100.0,15.6163,15.6258,15.6068,15.6068,178100.0
2015-08-11 14:50:00,16.42,16.47,16.41,16.46,352564.0,15.6068,15.6543,15.5973,15.6448,352564.0
2015-08-11 15:00:00,16.46,16.48,16.44,16.44,283112.0,15.6448,15.6639,15.6258,15.6258,283112.0
2015-08-11 15:10:00,16.44,16.5,16.43,16.48,389520.0,15.6258,15.6829,15.6163,15.6639,389520.0
2015-08-11 15:20:00,16.48,16.5,16.46,16.49,263196.0,15.6639,15.6829,15.6448,15.6734,263196.0
2015-08-11 15:30:00,16.49,16.52,16.47,16.51,485652.0,15.6734,15.7019,15.6543,15.6924,485652.0
2015-08-11 15:40:00,16.51,16.52,16.49,16.5,796484.0,15.6924,15.7019,15.6734,15.6829,796484.0
2015-08-11 15:50:00,16.49,16.53,16.49,16.51,878296.0,15.6734,15.7114,15.6734,15.6924,878296.0
2015-08-12 09:30:00,16.26,16.27,16.18,16.22,1816124.0,15.4547,15.4643,15.3787,15.4167,1816124.0
2015-08-12 09:40:00,16.22,16.25,16.18,16.18,917120.0,15.4167,15.4452,15.3787,15.3787,917120.0
2015-08-12 09:50:00,16.18,16.2,16.15,16.19,683744.0,15.3787,15.3977,15.3502,15.3882,683744.0
2015-08-12 10:00:00,16.18,16.19,16.11,16.11,986212.0,15.3787,15.3882,15.3122,15.3122,986212.0
2015-08-12 10:10:00,16.11,16.13,16.06,16.1,1636816.0,15.3122,15.3312,15.2647,15.3027,1636816.0
2015-08-12 10:20:00,16.1,16.1,15.99,16.07,1668396.0,15.3027,15.3027,15.1981,15.2742,1668396.0
2015-08-12 10:30:00,16.07,16.09,16.05,16.09,708412.0,15.2742,15.2932,15.2551,15.2932,708412.0
2015-08-12 10:40:00,16.09,16.09,16.05,16.06,281184.0,15.2932,15.2932,15.2551,15.2647,281184.0
2015-08-12 10:50:00,16.06,16.07,16.02,16.05,487068.0,15.2647,15.2742,15.2266,15.2551,487068.0
2015-08-12 11:00:00,16.05,16.12,16.05,16.11,777184.0,15.2551,15.3217,15.2551,15.3122,777184.0
2015-08-12 11:10:00,16.11,16.13,16.1,16.13,613308.0,15.3122,15.3312,15.3027,15.3312,613308.0
2015-08-12 11:20:00,16.12,16.15,16.1,16.14,522288.0,15.3217,15.3502,15.3027,15.3407,522288.0
2015-08-12 11:30:00,16.14,16.14,16.11,16.11,489668.0,15.3407,15.3407,15.3122,15.3122,489668.0
2015-08-12 11:40:00,16.11,16.13,16.09,16.1,437760.0,15.3122,15.3312,15.2932,15.3027,437760.0
2015-08-12 11:50:00,16.11,16.11,16.06,16.07,316464.0,15.3122,15.3122,15.2647,15.2742,316464.0
2015-08-12 12:00:00,16.07,16.08,16.04,16.08,507896.0,15.2742,15.2837,15.2456,15.2837,507896.0
2015-08-12 12:10:00,16.08,16.14,16.08,16.14,384628.0,15.2837,15.3407,15.2837,15.3407,384628.0
2015-08-12 12:20:00,16.14,16.18,16.12,16.18,422528.0,15.3407,15.3787,15.3217,15.3787,422528.0
2015-08-12 12:30:00,16.18,16.25,16.17,16.24,813104.0,15.3787,15.4452,15.3692,15.4357,813104.0
2015-08-12 12:40:00,16.24,16.27,16.23,16.24,670648.0,15.4357,15.4643,15.4262,15.4357,670648.0
2015-08-12 12:50:00,16.24,16.26,16.22,16.23,349748.0,15.4357,15.4547,15.4167,15.4262,349748.0
2015-08-12 13:00:00,16.23,16.3,16.23,16.27,483800.0,15.4262,15.4928,15.4262,15.4643,483800.0
2015-08-12 13:10:00,16.27,16.32,16.26,16.32,453940.0,15.4643,15.5118,15.4547,15.5118,453940.0
2015-08-12 13:20:00,16.32,16.34,16.3,16.3,522016.0,15.5118,15.5308,15.4928,15.4928,522016.0
2015-08-12 13:30:00,16.3,16.32,16.28,16.3,379976.0,15.4928,15.5118,15.4738,15.4928,379976.0
2015-08-12 13:40:00,16.3,16.38,16.3,16.37,708756.0,15.4928,15.5688,15.4928,15.5593,708756.0
2015-08-12 13:50:00,16.37,16.42,16.36,16.4,668208.0,15.5593,15.6068,15.5498,15.5878,668208.0
2015-08-12 14:00:00,16.4,16.4,16.35,16.38,882568.0,15.5878,15.5878,15.5403,15.5688,882568.0
2015-08-12 14:10:00,16.38,16.41,16.38,16.39,464920.0,15.5688,15.5973,15.5688,15.5783,464920.0
2015-08-12 14:20:00,16.39,16.4,16.32,16.33,450128.0,15.5783,15.5878,15.5118,15.5213,450128.0
2015-08-12 14:30:00,16.33,16.41,16.33,16.41,496120.0,15.5213,15.5973,15.5213,15.5973,496120.0
2015-08-12 14:40:00,16.41,16.47,16.4,16.47,678584.0,15.5973,15.6543,15.5878,15.6543,678584.0
2015-08-12 14:50:00,16.47,16.49,16.45,16.49,648304.0,15.6543,15.6734,15.6353,15.6734,648304.0
2015-08-12 15:00:00,16.48,16.52,16.47,16.5,656924.0,15.6639,15.7019,15.6543,15.6829,656924.0
2015-08-12 15:10:00,16.5,16.5,16.46,16.49,362880.0,15.6829,15.6829,15.6448,15.6734,362880.0
2015-08-12 15:20:00,16.49,16.57,16.48,16.56,669944.0,15.6734,15.7494,15.6639,15.7399,669944.0
2015-08-12 15:30:00,16.56,16.59,16.54,16.55,845036.0,15.7399,15.7684,15.7209,15.7304,845036.0
2015-08-12 15:40:00,16.54,16.55,16.51,16.53,647892.0,15.7209,15.7304,15.6924,15.7114,647892.0
2015-08-12 15:50:00,16.53,16.55,16.52,16.55,997908.0,15.7114,15.7304,15.7019,15.7304,997908.0
2015-08-13 09:30:00,16.53,16.57,16.47,16.48,1065332.0,15.7114,15.7494,15.6543,15.6639,1065332.0
2015-08-13 09:40:00,16.48,16.5,16.42,16.42,428188.0,15.6639,15.6829,15.6068,15.6068,428188.0
2015-08-13 09:50:00,16.43,16.49,16.43,16.47,382336.0,15.6163,15.6734,15.6163,15.6543,382336.0
2015-08-13 10:00:00,16.47,16.48,16.42,16.48,301996.0,15.6543,15.6639,15.6068,15.6639,301996.0
2015-08-13 10:10:00,16.48,16.49,16.41,16.43,389820.0,15.6639,15.6734,15.5973,15.6163,389820.0
2015-08-13 10:20:00,16.43,16.48,16.42,16.47,276424.0,15.6163,15.6639,15.6068,15.6543,276424.0
2015-08-13 10:30:00,16.47,16.54,16.44,16.54,533108.0,15.6543,15.7209,15.6258,15.7209,533108.0
2015-08-13 10:40:00,16.54,16.55,16.51,16.51,311428.0,15.7209,15.7304,15.6924,15.6924,311428.0
2015-08-13 10:50:00,16.52,16.55,16.5,16.5,620060.0,15.7019,15.7304,15.6829,15.6829,620060.0
2015-08-13 11:00:00,16.5,16.52,16.45,16.47,269720.0,15.6829,15.7019,15.6353,15.6543,269720.0
2015-08-13 11:10:00,16.46,16.54,16.45,16.53,299864.0,15.6448,15.7209,15.6353,15.7114,299864.0
2015-08-13 11:20:00,16.53,16.53,16.49,16.5,285896.0,15.7114,15.7114,15.6734,15.6829,285896.0
2015-08-13 11:30:00,16.5,16.53,16.49,16.51,141984.0,15.6829,15.7114,15.6734,15.6924,141984.0
2015-08-13 11:40:00,16.51,16.56,16.5,16.56,470760.0,15.6924,15.7399,15.6829,15.7399,470760.0
2015-08-13 11:50:00,16.56,16.57,16.53,16.55,232016.0,15.7399,15.7494,15.7114,15.7304,232016.0
2015-08-13 12:00:00,16.55,16.6,16.55,16.58,461452.0,15.7304,15.7779,15.7304,15.7589,461452.0
2015-08-13 12:10:00,16.58,16.6,16.57,16.57,269824.0,15.7589,15.7779,15.7494,15.7494,269824.0
2015-08-13 12:20:00,16.58,16.62,16.57,16.62,414104.0,15.7589,15.7969,15.7494,15.7969,414104.0
2015-08-13 12:30:00,16.62,16.63,16.61,16.61,244392.0,15.7969,15.8064,15.7874,15.7874,244392.0
2015-08-13 12:40:00,16.61,16.61,16.58,16.61,320928.0,15.7874,15.7874,15.7589,15.7874,320928.0
2015-08-13 12:50:00,16.62,16.63,16.61,16.61,146240.0,15.7969,15.8064,15.7874,15.7874,146240.0
2015-08-13 13:00:00,16.61,16.65,16.61,16.64,373280.0,15.7874,15.8254,15.7874,15.8159,373280.0
2015-08-13 13:10:00,16.64,16.64,16.61,16.62,293044.0,15.8159,15.8159,15.7874,15.7969,293044.0
2015-08-13 13:20:00,16.63,16.65,16.63,16.64,96900.0,15.8064,15.8254,15.8064,15.8159,96900.0
2015-08-13 13:30:00,16.64,16.65,16.61,16.62,177920.0,15.8159,15.8254,15.7874,15.7969,177920.0
2015-08-13 13:40:00,16.62,16.63,16.6,16.63,118768.0,15.7969,15.8064,15.7779,15.8064,118768.0
2015-08-13 13:50:00,16.61,16.61,16.57,16.59,521144.0,15.7874,15.7874,15.7494,15.7684,521144.0
2015-08-13 14:00:00,16.6,16.62,16.58,16.62,240860.0,15.7779,15.7969,15.7589,15.7969,240860.0
2015-08-13 14:10:00,16.61,16.63,16.61,16.62,151520.0,15.7874,15.8064,15.7874,15.7969,151520.0
2015-08-13 14:20:00,16.62,16.64,16.62,16.64,152444.0,15.7969,15.8159,15.7969,15.8159,152444.0
2015-08-13 14:30:00,16.64,16.64,16.62,16.62,101600.0,15.8159,15.8159,15.7969,15.7969,101600.0
2015-08-13 14:40:00,16.62,16.63,16.61,16.63,89452.0,15.7969,15.8064,15.7874,15.8064,89452.0
2015-08-13 14:50:00,16.63,16.65,16.63,16.64,233100.0,15.8064,15.8254,15.8064,15.8159,233100.0
2015-08-13 15:00:00,16.63,16.64,16.59,16.59,471700.0,15.8064,15.8159,15.7684,15.7684,471700.0
2015-08-13 15:10:00,16.59,16.61,16.57,16.59,348944.0,15.7684,15.7874,15.7494,15.7684,348944.0
2015-08-13 15:20:00,16.59,16.59,16.55,16.55,591356.0,15.7684,15.7684,15.7304,15.7304,591356.0
2015-08-13 15:30:00,16.55,16.55,16.47,16.5,862732.0,15.7304,15.7304,15.6543,15.6829,862732.0
2015-08-13 15:40:00,16.5,16.53,16.47,16.51,737592.0,15.6829,15.7114,15.6543,15.6924,737592.0
2015-08-13 15:50:00,16.51,16.53,16.5,16.51,640908.0,15.6924,15.7114,15.6829,15.6924,640908.0
2015-08-14 09:30:00,16.47,16.53,16.46,16.51,697804.0,15.6543,15.7114,15.6448,15.6924,697804.0
2015-08-14 09:40:00,16.5,16.53,16.47,16.52,509324.0,15.6829,15.7114,15.6543,15.7019,509324.0
2015-08-14 09:50:00,16.52,16.58,16.52,16.55,489436.0,15.7019,15.7589,15.7019,15.7304,489436.0
2015-08-14 10:00:00,16.56,16.58,16.53,16.54,286024.0,15.7399,15.7589,15.7114,15.7209,286024.0
2015-08-14 10:10:00,16.55,16.57,16.52,16.56,126068.0,15.7304,15.7494,15.7019,15.7399,126068.0
2015-08-14 10:20:00,16.57,16.57,16.53,16.53,156876.0,15.7494,15.7494,15.7114,15.7114,156876.0
2015-08-14 10:30:00,16.53,16.56,16.53,16.55,184376.0,15.7114,15.7399,15.7114,15.7304,184376.0
2015-08-14 10:40:00,16.55,16.56,16.49,16.5,225960.0,15.7304,15.7399,15.6734,15.6829,225960.0
2015-08-14 10:50:00,16.5,16.53,16.5,16.51,121812.0,15.6829,15.7114,15.6829,15.6924,121812.0
2015-08-14 11:00:00,16.5,16.52,16.47,16.48,185048.0,15.6829,15.7019,15.6543,15.6639,185048.0
2015-08-14 11:10:00,16.48,16.49,16.45,16.47,345336.0,15.6639,15.6734,15.6353,15.6543,345336.0
2015-08-14 11:20:00,16.46,16.5,16.46,16.5,158528.0,15.6448,15.6829,15.6448,15.6829,158528.0
2015-08-14 11:30:00,16.5,16.51,16.48,16.51,103028.0,15.6829,15.6924,15.6639,15.6924,103028.0
2015-08-14 11:40:00,16.52,16.55,16.51,16.53,339492.0,15.7019,15.7304,15.6924,15.7114,339492.0
2015-08-14 11:50:00,16.53,16.55,16.53,16.54,161172.0,15.7114,15.7304,15.7114,15.7209,161172.0
2015-08-14 12:00:00,16.54,16.55,16.53,16.54,82484.0,15.7209,15.7304,15.7114,15.7209,82484.0
2015-08-14 12:10:00,16.54,16.54,16.53,16.54,78280.0,15.7209,15.7209,15.7114,15.7209,78280.0
2015-08-14 12:20:00,16.54,16.55,16.53,16.55,52696.0,15.7209,15.7304,15.7114,15.7304,52696.0
2015-08-14 12:30:00,16.54,16.57,16.54,16.55,232268.0,15.7209,15.7494,15.7209,15.7304,232268.0
2015-08-14 12:40:00,16.55,16.55,16.5,16.5,199264.0,15.7304,15.7304,15.6829,15.6829,199264.0
2015-08-14 12:50:00,16.5,16.53,16.5,16.53,162164.0,15.6829,15.7114,15.6829,15.7114,162164.0
2015-08-14 13:00:00,16.53,16.54,16.52,16.54,71368.0,15.7114,15.7209,15.7019,15.7209,71368.0
2015-08-14 13:10:00,16.55,16.59,16.54,16.58,282140.0,15.7304,15.7684,15.7209,15.7589,282140.0
2015-08-14 13:20:00,16.58,16.59,16.57,16.58,82944.0,15.7589,15.7684,15.7494,15.7589,82944.0
2015-08-14 13:30:00,16.58,16.6,16.58,16.58,180880.0,15.7589,15.7779,15.7589,15.7589,180880.0
2015-08-14 13:40:00,16.58,16.59,16.54,16.55,222220.0,15.7589,15.7684,15.7209,15.7304,222220.0
2015-08-14 13:50:00,16.55,16.57,16.54,16.57,145180.0,15.7304,15.7494,15.7209,15.7494,145180.0
2015-08-14 14:00:00,16.56,16.57,16.55,16.56,127500.0,15.7399,15.7494,15.7304,15.7399,127500.0
2015-08-14 14:10:00,16.56,16.58,16.56,16.57,111792.0,15.7399,15.7589,15.7399,15.7494,111792.0
2015-08-14 14:20:00,16.57,16.58,16.57,16.57,68600.0,15.7494,15.7589,15.7494,15.7494,68600.0
2015-08-14 14:30:00,16.56,16.59,16.55,16.59,177184.0,15.7399,15.7684,15.7304,15.7684,177184.0
2015-08-14 14:40:00,16.59,16.6,16.58,16.58,181412.0,15.7684,15.7779,15.7589,15.7589,181412.0
2015-08-14 14:50:00,16.58,16.59,16.57,16.58,116800.0,15.7589,15.7684,15.7494,15.7589,116800.0
2015-08-14 15:00:00,16.58,16.62,16.58,16.61,329752.0,15.7589,15.7969,15.7589,15.7874,329752.0
2015-08-14 15:10:00,16.61,16.63,16.61,16.62,183224.0,15.7874,15.8064,15.7874,15.7969,183224.0
2015-08-14 15:20:00,16.63,16.64,16.62,16.63,271872.0,15.8064,15.8159,15.7969,15.8064,271872.0
2015-08-14 15:30:00,16.63,16.64,16.63,16.63,509864.0,15.8064,15.8159,15.8064,15.8064,509864.0
2015-08-14 15:40:00,16.62,16.64,16.61,16.63,415872.0,15.7969,15.8159,15.7874,15.8064,415872.0
2015-08-14 15:50:00,16.63,16.63,16.61,16.63,737260.0,15.8064,15.8064,15.7874,15.8064,737260.0
2015-08-17 09:30:00,16.52,16.52,16.43,16.47,967260.0,15.7019,15.7019,15.6163,15.6543,967260.0
2015-08-17 09:40:00,16.46,16.47,16.43,16.44,723524.0,15.6448,15.6543,15.6163,15.6258,723524.0
2015-08-17 09:50:00,16.43,16.48,16.43,16.47,779500.0,15.6163,15.6639,15.6163,15.6543,779500.0
2015-08-17 10:00:00,16.46,16.5,16.45,16.5,484608.0,15.6448,15.6829,15.6353,15.6829,484608.0
2015-08-17 10:10:00,16.5,16.63,16.49,16.62,835004.0,15.6829,15.8064,15.6734,15.7969,835004.0
2015-08-17 10:20:00,16.61,16.63,16.59,16.6,306252.0,15.7874,15.8064,15.7684,15.7779,306252.0
2015-08-17 10:30:00,16.6,16.62,16.57,16.58,545820.0,15.7779,15.7969,15.7494,15.7589,545820.0
2015-08-17 10:40:00,16.57,16.63,16.57,16.61,299804.0,15.7494,15.8064,15.7494,15.7874,299804.0
2015-08-17 10:50:00,16.61,16.67,16.61,16.67,317688.0,15.7874,15.8444,15.7874,15.8444,317688.0
2015-08-17 11:00:00,16.66,16.71,16.66,16.71,395424.0,15.8349,15.8825,15.8349,15.8825,395424.0
2015-08-17 11:10:00,16.71,16.73,16.7,16.71,266572.0,15.8825,15.9015,15.873,15.8825,266572.0
2015-08-17 11:20:00,16.71,16.71,16.69,16.7,127456.0,15.8825,15.8825,15.8635,15.873,127456.0
2015-08-17 11:30:00,16.7,16.7,16.68,16.69,499116.0,15.873,15.873,15.8539,15.8635,499116.0
2015-08-17 11:40:00,16.69,16.72,16.69,16.72,201936.0,15.8635,15.892,15.8635,15.892,201936.0
2015-08-17 11:50:00,16.71,16.72,16.68,16.69,194264.0,15.8825,15.892,15.8539,15.8635,194264.0
2015-08-17 12:00:00,16.69,16.71,16.69,16.71,132832.0,15.8635,15.8825,15.8635,15.8825,132832.0
2015-08-17 12:10:00,16.71,16.72,16.69,16.7,85692.0,15.8825,15.892,15.8635,15.873,85692.0
2015-08-17 12:20:00,16.69,16.72,16.69,16.71,113108.0,15.8635,15.892,15.8635,15.8825,113108.0
2015-08-17 12:30:00,16.71,16.72,16.71,16.72,79468.0,15.8825,15.892,15.8825,15.892,79468.0
2015-08-17 12:40:00,16.72,16.73,16.72,16.73,109788.0,15.892,15.9015,15.892,15.9015,109788.0
2015-08-17 12:50:00,16.72,16.75,16.71,16.75,224836.0,15.892,15.9205,15.8825,15.9205,224836.0
2015-08-17 13:00:00,16.75,16.77,16.75,16.75,216580.0,15.9205,15.9395,15.9205,15.9205,216580.0
2015-08-17 13:10:00,16.75,16.76,16.75,16.75,143840.0,15.9205,15.93,15.9205,15.9205,143840.0
2015-08-17 13:20:00,16.75,16.78,16.75,16.78,191808.0,15.9205,15.949,15.9205,15.949,191808.0
2015-08-17 13:30:00,16.78,16.79,16.77,16.78,305688.0,15.949,15.9585,15.9395,15.949,305688.0
2015-08-17 13:40:00,16.78,16.78,16.77,16.77,111760.0,15.949,15.949,15.9395,15.9395,111760.0
2015-08-17 13:50:00,16.77,16.78,16.77,16.77,120700.0,15.9395,15.949,15.9395,15.9395,120700.0
2015-08-17 14:00:00,16.77,16.79,16.77,16.77,297572.0,15.9395,15.9585,15.9395,15.9395,297572.0
2015-08-17 14:10:00,16.77,16.78,16.75,16.75,326636.0,15.9395,15.949,15.9205,15.9205,326636.0
2015-08-17 14:20:00,16.76,16.77,16.75,16.75,62800.0,15.93,15.9395,15.9205,15.9205,62800.0
2015-08-17 14:30:00,16.75,16.76,16.75,16.76,68000.0,15.9205,15.93,15.9205,15.93,68000.0
2015-08-17 14:40:00,16.76,16.78,16.76,16.77,201416.0,15.93,15.949,15.93,15.9395,201416.0
2015-08-17 14:50:00,16.77,16.78,16.76,16.78,86324.0,15.9395,15.949,15.93,15.949,86324.0
2015-08-17 15:00:00,16.78,16.79,16.77,16.78,205320.0,15.949,15.9585,15.9395,15.949,205320.0
2015-08-17 15:10:00,16.78,16.78,16.76,16.77,198996.0,15.949,15.949,15.93,15.9395,198996.0
2015-08-17 15:20:00,16.77,16.77,16.76,16.77,56068.0,15.9395,15.9395,15.93,15.9395,56068.0
2015-08-17 15:30:00,16.78,16.78,16.76,16.77,189736.0,15.949,15.949,15.93,15.9395,189736.0
2015-08-17 15:40:00,16.77,16.79,16.77,16.78,211952.0,15.9395,15.9585,15.9395,15.949,211952.0
2015-08-17 15:50:00,16.78,16.81,16.78,16.81,480624.0,15.949,15.9775,15.949,15.9775,480624.0
2015-08-18 09:30:00,16.76,16.79,16.73,16.76,650900.0,15.93,15.9585,15.9015,15.93,650900.0
2015-08-18 09:40:00,16.78,16.78,16.71,16.74,398580.0,15.949,15.949,15.8825,15.911,398580.0
2015-08-18 09:50:00,16.74,16.76,16.72,16.75,363316.0,15.911,15.93,15.892,15.9205,363316.0
2015-08-18 10:00:00,16.75,16.79,16.72,16.78,295316.0,15.9205,15.9585,15.892,15.949,295316.0
2015-08-18 10:10:00,16.78,16.8,16.75,16.8,223868.0,15.949,15.968,15.9205,15.968,223868.0
2015-08-18 10:20:00,16.8,16.81,16.77,16.77,234544.0,15.968,15.9775,15.9395,15.9395,234544.0
2015-08-18 10:30:00,16.77,16.79,16.75,16.78,277556.0,15.9395,15.9585,15.9205,15.949,277556.0
2015-08-18 10:40:00,16.78,16.8,16.77,16.8,200132.0,15.949,15.968,15.9395,15.968,200132.0
2015-08-18 10:50:00,16.8,16.83,16.79,16.82,180564.0,15.968,15.9965,15.9585,15.987,180564.0
2015-08-18 11:00:00,16.82,16.82,16.77,16.79,156804.0,15.987,15.987,15.9395,15.9585,156804.0
2015-08-18 11:10:00,16.78,16.8,16.78,16.78,140960.0,15.949,15.968,15.949,15.949,140960.0
2015-08-18 11:20:00,16.78,16.8,16.74,16.75,238704.0,15.949,15.968,15.911,15.9205,238704.0
2015-08-18 11:30:00,16.75,16.75,16.72,16.72,238296.0,15.9205,15.9205,15.892,15.892,238296.0
2015-08-18 11:40:00,16.72,16.74,16.71,16.72,79380.0,15.892,15.911,15.8825,15.892,79380.0
2015-08-18 11:50:00,16.72,16.74,16.72,16.74,107176.0,15.892,15.911,15.892,15.911,107176.0
2015-08-18 12:00:00,16.74,16.75,16.74,16.75,96352.0,15.911,15.9205,15.911,15.9205,96352.0
2015-08-18 12:10:00,16.75,16.75,16.73,16.74,73984.0,15.9205,15.9205,15.9015,15.911,73984.0
2015-08-18 12:20:00,16.73,16.77,16.73,16.75,81388.0,15.9015,15.9395,15.9015,15.9205,81388.0
2015-08-18 12:30:00,16.75,16.75,16.74,16.75,31600.0,15.9205,15.9205,15.911,15.9205,31600.0
2015-08-18 12:40:00,16.75,16.75,16.73,16.74,82108.0,15.9205,15.9205,15.9015,15.911,82108.0
2015-08-18 12:50:00,16.74,16.75,16.71,16.72,105748.0,15.911,15.9205,15.8825,15.892,105748.0
2015-08-18 13:00:00,16.71,16.72,16.69,16.71,247640.0,15.8825,15.892,15.8635,15.8825,247640.0
2015-08-18 13:10:00,16.71,16.72,16.7,16.72,98480.0,15.8825,15.892,15.873,15.892,98480.0
2015-08-18 13:20:00,16.72,16.72,16.7,16.72,52480.0,15.892,15.892,15.873,15.892,52480.0
2015-08-18 13:30:00,16.72,16.72,16.7,16.71,55880.0,15.892,15.892,15.873,15.8825,55880.0
2015-08-18 13:40:00,16.71,16.72,16.68,16.68,151000.0,15.8825,15.892,15.8539,15.8539,151000.0
2015-08-18 13:50:00,16.68,16.71,16.67,16.7,304016.0,15.8539,15.8825,15.8444,15.873,304016.0
2015-08-18 14:00:00,16.7,16.72,16.68,16.72,1077720.0,15.873,15.892,15.8539,15.892,1077720.0
2015-08-18 14:10:00,16.72,16.74,16.72,16.73,288340.0,15.892,15.911,15.892,15.9015,288340.0
2015-08-18 14:20:00,16.73,16.74,16.73,16.74,83264.0,15.9015,15.911,15.9015,15.911,83264.0
2015-08-18 14:30:00,16.74,16.74,16.71,16.73,161220.0,15.911,15.911,15.8825,15.9015,161220.0
2015-08-18 14:40:00,16.73,16.73,16.7,16.71,176924.0,15.9015,15.9015,15.873,15.8825,176924.0
2015-08-18 14:50:00,16.71,16.71,16.67,16.68,240752.0,15.8825,15.8825,15.8444,15.8539,240752.0
2015-08-18 15:00:00,16.68,16.7,16.68,16.7,97516.0,15.8539,15.873,15.8539,15.873,97516.0
2015-08-18 15:10:00,16.7,16.71,16.68,16.71,81440.0,15.873,15.8825,15.8539,15.8825,81440.0
2015-08-18 15:20:00,16.71,16.71,16.69,16.71,130692.0,15.8825,15.8825,15.8635,15.8825,130692.0
2015-08-18 15:30:00,16.71,16.71,16.69,16.71,157636.0,15.8825,15.8825,15.8635,15.8825,157636.0
2015-08-18 15:40:00,16.7,16.72,16.68,16.72,235220.0,15.873,15.892,15.8539,15.892,235220.0
2015-08-18 15:50:00,16.72,16.73,16.7,16.71,638672.0,15.892,15.9015,15.873,15.8825,638672.0
2015-08-19 09:30:00,16.57,16.57,16.47,16.49,1249260.0,15.7494,15.7494,15.6543,15.6734,1249260.0
2015-08-19 09:40:00,16.49,16.5,16.44,16.45,1128492.0,15.6734,15.6829,15.6258,15.6353,1128492.0
2015-08-19 09:50:00,16.45,16.48,16.43,16.45,691244.0,15.6353,15.6639,15.6163,15.6353,691244.0
2015-08-19 10:00:00,16.44,16.53,16.43,16.52,832740.0,15.6258,15.7114,15.6163,15.7019,832740.0
2015-08-19 10:10:00,16.52,16.53,16.48,16.49,309288.0,15.7019,15.7114,15.6639,15.6734,309288.0
2015-08-19 10:20:00,16.49,16.52,16.48,16.5,165644.0,15.6734,15.7019,15.6639,15.6829,165644.0
2015-08-19 10:30:00,16.5,16.5,16.44,16.45,359316.0,15.6829,15.6829,15.6258,15.6353,359316.0
2015-08-19 10:40:00,16.45,16.46,16.37,16.39,1029264.0,15.6353,15.6448,15.5593,15.5783,1029264.0
2015-08-19 10:50:00,16.4,16.4,16.36,16.38,471748.0,15.5878,15.5878,15.5498,15.5688,471748.0
2015-08-19 11:00:00,16.38,16.43,16.38,16.4,727348.0,15.5688,15.6163,15.5688,15.5878,727348.0
2015-08-19 11:10:00,16.39,16.42,16.36,16.36,558336.0,15.5783,15.6068,15.5498,15.5498,558336.0
2015-08-19 11:20:00,16.37,16.38,16.32,16.35,676116.0,15.5593,15.5688,15.5118,15.5403,676116.0
2015-08-19 11:30:00,16.34,16.36,16.32,16.36,499416.0,15.5308,15.5498,15.5118,15.5498,499416.0
2015-08-19 11:40:00,16.36,16.36,16.3,16.3,579992.0,15.5498,15.5498,15.4928,15.4928,579992.0
2015-08-19 11:50:00,16.31,16.36,16.3,16.35,588940.0,15.5023,15.5498,15.4928,15.5403,588940.0
2015-08-19 12:00:00,16.35,16.37,16.34,16.37,299368.0,15.5403,15.5593,15.5308,15.5593,299368.0
2015-08-19 12:10:00,16.37,16.38,16.33,16.34,232748.0,15.5593,15.5688,15.5213,15.5308,232748.0
2015-08-19 12:20:00,16.34,16.37,16.33,16.36,213360.0,15.5308,15.5593,15.5213,15.5498,213360.0
2015-08-19 12:30:00,16.37,16.41,16.36,16.41,338188.0,15.5593,15.5973,15.5498,15.5973,338188.0
2015-08-19 12:40:00,16.41,16.44,16.4,16.41,422676.0,15.5973,15.6258,15.5878,15.5973,422676.0
2015-08-19 12:50:00,16.41,16.43,16.39,16.42,197488.0,15.5973,15.6163,15.5783,15.6068,197488.0
2015-08-19 13:00:00,16.42,16.44,16.4,16.43,160972.0,15.6068,15.6258,15.5878,15.6163,160972.0
2015-08-19 13:10:00,16.43,16.47,16.43,16.46,350664.0,15.6163,15.6543,15.6163,15.6448,350664.0
2015-08-19 13:20:00,16.46,16.48,16.41,16.42,284744.0,15.6448,15.6639,15.5973,15.6068,284744.0
2015-08-19 13:30:00,16.42,16.45,16.4,16.43,368620.0,15.6068,15.6353,15.5878,15.6163,368620.0
2015-08-19 13:40:00,16.43,16.54,16.43,16.51,992976.0,15.6163,15.7209,15.6163,15.6924,992976.0
2015-08-19 13:50:00,16.51,16.51,16.45,16.46,768464.0,15.6924,15.6924,15.6353,15.6448,768464.0
2015-08-19 14:00:00,16.46,16.62,16.46,16.61,1063764.0,15.6448,15.7969,15.6448,15.7874,1063764.0
2015-08-19 14:10:00,16.61,16.72,16.61,16.65,1915788.0,15.7874,15.892,15.7874,15.8254,1915788.0
2015-08-19 14:20:00,16.65,16.67,16.61,16.62,413204.0,15.8254,15.8444,15.7874,15.7969,413204.0
2015-08-19 14:30:00,16.62,16.63,16.58,16.6,566296.0,15.7969,15.8064,15.7589,15.7779,566296.0
2015-08-19 14:40:00,16.6,16.61,16.52,16.55,869184.0,15.7779,15.7874,15.7019,15.7304,869184.0
2015-08-19 14:50:00,16.55,16.55,16.43,16.46,1034788.0,15.7304,15.7304,15.6163,15.6448,1034788.0
2015-08-19 15:00:00,16.46,16.47,16.42,16.47,987032.0,15.6448,15.6543,15.6068,15.6543,987032.0
2015-08-19 15:10:00,16.47,16.47,16.43,16.46,736816.0,15.6543,15.6543,15.6163,15.6448,736816.0
2015-08-19 15:20:00,16.46,16.51,16.45,16.49,369024.0,15.6448,15.6924,15.6353,15.6734,369024.0
2015-08-19 15:30:00,16.5,16.53,16.46,16.47,448704.0,15.6829,15.7114,15.6448,15.6543,448704.0
2015-08-19 15:40:00,16.47,16.55,16.46,16.55,926760.0,15.6543,15.7304,15.6448,15.7304,926760.0
2015-08-19 15:50:00,16.54,16.55,16.45,16.45,713468.0,15.7209,15.7304,15.6353,15.6353,713468.0
2015-08-20 09:30:00,16.16,16.22,16.12,16.22,2273072.0,15.3597,15.4167,15.3217,15.4167,2273072.0
2015-08-20 09:40:00,16.22,16.27,16.14,16.16,1647184.0,15.4167,15.4643,15.3407,15.3597,1647184.0
2015-08-20 09:50:00,16.16,16.17,16.13,16.13,782624.0,15.3597,15.3692,15.3312,15.3312,782624.0
2015-08-20 10:00:00,16.14,16.16,16.06,16.09,1635360.0,15.3407,15.3597,15.2647,15.2932,1635360.0
2015-08-20 10:10:00,16.09,16.11,16.06,16.06,763376.0,15.2932,15.3122,15.2647,15.2647,763376.0
2015-08-20 10:20:00,16.06,16.07,16.0,16.02,1425396.0,15.2647,15.2742,15.2076,15.2266,1425396.0
2015-08-20 10:30:00,16.02,16.09,16.0,16.09,1459352.0,15.2266,15.2932,15.2076,15.2932,1459352.0
2015-08-20 10:40:00,16.08,16.11,16.06,16.11,391180.0,15.2837,15.3122,15.2647,15.3122,391180.0
2015-08-20 10:50:00,16.11,16.14,16.1,16.11,906684.0,15.3122,15.3407,15.3027,15.3122,906684.0
2015-08-20 11:00:00,16.1,16.12,16.06,16.06,678984.0,15.3027,15.3217,15.2647,15.2647,678984.0
2015-08-20 11:10:00,16.05,16.07,16.02,16.02,557520.0,15.2551,15.2742,15.2266,15.2266,557520.0
2015-08-20 11:20:00,16.02,16.11,16.02,16.09,404416.0,15.2266,15.3122,15.2266,15.2932,404416.0
2015-08-20 11:30:00,16.09,16.09,16.04,16.07,283976.0,15.2932,15.2932,15.2456,15.2742,283976.0
2015-08-20 11:40:00,16.07,16.09,16.06,16.09,217448.0,15.2742,15.2932,15.2647,15.2932,217448.0
2015-08-20 11:50:00,16.08,16.11,16.06,16.11,399392.0,15.2837,15.3122,15.2647,15.3122,399392.0
2015-08-20 12:00:00,16.11,16.11,16.05,16.1,433120.0,15.3122,15.3122,15.2551,15.3027,433120.0
2015-08-20 12:10:00,16.1,16.1,16.03,16.05,460732.0,15.3027,15.3027,15.2361,15.2551,460732.0
2015-08-20 12:20:00,16.05,16.06,16.0,16.02,531420.0,15.2551,15.2647,15.2076,15.2266,531420.0
2015-08-20 12:30:00,16.02,16.06,16.01,16.04,506120.0,15.2266,15.2647,15.2171,15.2456,506120.0
2015-08-20 12:40:00,16.03,16.04,15.97,15.99,1221520.0,15.2361,15.2456,15.1791,15.1981,1221520.0
2015-08-20 12:50:00,16.0,16.0,15.92,15.95,690560.0,15.2076,15.2076,15.1316,15.1601,690560.0
2015-08-20 13:00:00,15.95,15.96,15.93,15.94,461320.0,15.1601,15.1696,15.1411,15.1506,461320.0
2015-08-20 13:10:00,15.94,16.0,15.93,15.99,856796.0,15.1506,15.2076,15.1411,15.1981,856796.0
2015-08-20 13:20:00,15.99,16.05,15.99,16.02,788912.0,15.1981,15.2551,15.1981,15.2266,788912.0
2015-08-20 13:30:00,16.02,16.04,15.99,15.99,486688.0,15.2266,15.2456,15.1981,15.1981,486688.0
2015-08-20 13:40:00,15.99,16.03,15.96,16.03,855460.0,15.1981,15.2361,15.1696,15.2361,855460.0
2015-08-20 13:50:00,16.04,16.05,16.02,16.04,471976.0,15.2456,15.2551,15.2266,15.2456,471976.0
2015-08-20 14:00:00,16.04,16.04,15.97,15.97,688640.0,15.2456,15.2456,15.1791,15.1791,688640.0
2015-08-20 14:10:00,15.97,15.99,15.93,15.96,977644.0,15.1791,15.1981,15.1411,15.1696,977644.0
2015-08-20 14:20:00,15.96,15.99,15.93,15.93,440824.0,15.1696,15.1981,15.1411,15.1411,440824.0
2015-08-20 14:30:00,15.93,15.94,15.9,15.91,741932.0,15.1411,15.1506,15.1126,15.1221,741932.0
2015-08-20 14:40:00,15.91,15.91,15.86,15.86,836428.0,15.1221,15.1221,15.0746,15.0746,836428.0
2015-08-20 14:50:00,15.86,15.9,15.86,15.87,543692.0,15.0746,15.1126,15.0746,15.0841,543692.0
2015-08-20 15:00:00,15.87,15.91,15.86,15.9,563344.0,15.0841,15.1221,15.0746,15.1126,563344.0
2015-08-20 15:10:00,15.9,15.92,15.86,15.87,697620.0,15.1126,15.1316,15.0746,15.0841,697620.0
2015-08-20 15:20:00,15.87,15.91,15.87,15.9,469372.0,15.0841,15.1221,15.0841,15.1126,469372.0
2015-08-20 15:30:00,15.91,15.96,15.9,15.9,735648.0,15.1221,15.1696,15.1126,15.1126,735648.0
2015-08-20 15:40:00,15.9,15.92,15.86,15.87,962948.0,15.1126,15.1316,15.0746,15.0841,962948.0
2015-08-20 15:50:00,15.86,15.86,15.75,15.76,2235596.0,15.0746,15.0746,14.97,14.9795,2235596.0
2015-08-21 09:30:00,15.42,15.52,15.38,15.52,3266292.0,14.6563,14.7514,14.6183,14.7514,3266292.0
2015-08-21 09:40:00,15.51,15.51,15.4,15.47,1948060.0,14.7419,14.7419,14.6373,14.7039,1948060.0
2015-08-21 09:50:00,15.47,15.51,15.43,15.49,1044676.0,14.7039,14.7419,14.6659,14.7229,1044676.0
2015-08-21 10:00:00,15.49,15.6,15.49,15.55,1716268.0,14.7229,14.8274,14.7229,14.7799,1716268.0
2015-08-21 10:10:00,15.55,15.55,15.46,15.47,766720.0,14.7799,14.7799,14.6944,14.7039,766720.0
2015-08-21 10:20:00,15.47,15.52,15.44,15.44,1016080.0,14.7039,14.7514,14.6754,14.6754,1016080.0
2015-08-21 10:30:00,15.44,15.46,15.3,15.32,1619600.0,14.6754,14.6944,14.5423,14.5613,1619600.0
2015-08-21 10:40:00,15.32,15.38,15.31,15.31,850520.0,14.5613,14.6183,14.5518,14.5518,850520.0
2015-08-21 10:50:00,15.31,15.37,15.29,15.33,1127452.0,14.5518,14.6088,14.5328,14.5708,1127452.0
2015-08-21 11:00:00,15.33,15.34,15.23,15.24,1011384.0,14.5708,14.5803,14.4758,14.4853,1011384.0
2015-08-21 11:10:00,15.24,15.24,15.14,15.23,1467880.0,14.4853,14.4853,14.3902,14.4758,1467880.0
2015-08-21 11:20:00,15.24,15.24,15.17,15.21,1018800.0,14.4853,14.4853,14.4187,14.4567,1018800.0
2015-08-21 11:30:00,15.21,15.23,15.1,15.11,1318484.0,14.4567,14.4758,14.3522,14.3617,1318484.0
2015-08-21 11:40:00,15.11,15.2,15.1,15.2,1466504.0,14.3617,14.4472,14.3522,14.4472,1466504.0
2015-08-21 11:50:00,15.2,15.27,15.17,15.25,1010572.0,14.4472,14.5138,14.4187,14.4948,1010572.0
2015-08-21 12:00:00,15.25,15.34,15.22,15.33,1237364.0,14.4948,14.5803,14.4663,14.5708,1237364.0
2015-08-21 12:10:00,15.32,15.36,15.23,15.26,1635628.0,14.5613,14.5993,14.4758,14.5043,1635628.0
2015-08-21 12:20:00,15.26,15.27,15.2,15.21,809216.0,14.5043,14.5138,14.4472,14.4567,809216.0
2015-08-21 12:30:00,15.21,15.27,15.21,15.22,728296.0,14.4567,14.5138,14.4567,14.4663,728296.0
2015-08-21 12:40:00,15.22,15.22,15.14,15.18,771504.0,14.4663,14.4663,14.3902,14.4282,771504.0
2015-08-21 12:50:00,15.19,15.19,15.08,15.09,584416.0,14.4377,14.4377,14.3332,14.3427,584416.0
2015-08-21 13:00:00,15.08,15.13,15.05,15.08,1105012.0,14.3332,14.3807,14.3047,14.3332,1105012.0
2015-08-21 13:10:00,15.09,15.12,15.07,15.1,736660.0,14.3427,14.3712,14.3237,14.3522,736660.0
2015-08-21 13:20:00,15.1,15.2,15.1,15.2,983504.0,14.3522,14.4472,14.3522,14.4472,983504.0
2015-08-21 13:30:00,15.2,15.22,15.13,15.21,910548.0,14.4472,14.4663,14.3807,14.4567,910548.0
2015-08-21 13:40:00,15.21,15.24,15.17,15.18,1013316.0,14.4567,14.4853,14.4187,14.4282,1013316.0
2015-08-21 13:50:00,15.18,15.26,15.13,15.25,776320.0,14.4282,14.5043,14.3807,14.4948,776320.0
2015-08-21 14:00:00,15.25,15.29,15.22,15.26,1067708.0,14.4948,14.5328,14.4663,14.5043,1067708.0
2015-08-21 14:10:00,15.26,15.26,15.19,15.21,883408.0,14.5043,14.5043,14.4377,14.4567,883408.0
2015-08-21 14:20:00,15.2,15.22,15.16,15.19,640788.0,14.4472,14.4663,14.4092,14.4377,640788.0
2015-08-21 14:30:00,15.19,15.22,15.11,15.12,707588.0,14.4377,14.4663,14.3617,14.3712,707588.0
2015-08-21 14:40:00,15.12,15.12,15.01,15.01,1006156.0,14.3712,14.3712,14.2667,14.2667,1006156.0
2015-08-21 14:50:00,15.01,15.05,14.97,15.02,1421392.0,14.2667,14.3047,14.2286,14.2762,1421392.0
2015-08-21 15:00:00,15.01,15.05,14.96,14.96,1013376.0,14.2667,14.3047,14.2191,14.2191,1013376.0
2015-08-21 15:10:00,14.96,14.97,14.82,14.95,2179928.0,14.2191,14.2286,14.0861,14.2096,2179928.0
2015-08-21 15:20:00,14.95,14.97,14.89,14.92,851096.0,14.2096,14.2286,14.1526,14.1811,851096.0
2015-08-21 15:30:00,14.92,14.92,14.81,14.88,1775696.0,14.1811,14.1811,14.0766,14.1431,1775696.0
2015-08-21 15:40:00,14.87,14.95,14.87,14.94,1367616.0,14.1336,14.2096,14.1336,14.2001,1367616.0
2015-08-21 15:50:00,14.93,14.96,14.77,14.77,3262516.0,14.1906,14.2191,14.0385,14.0385,3262516.0
2015-08-24 09:30:00,13.23,13.75,12.5,13.66,2448632.0,12.5748,13.0691,11.881,12.9835,2448632.0
2015-08-24 09:40:00,13.68,14.25,13.53,13.54,2046996.0,13.0025,13.5443,12.8599,12.8695,2046996.0
2015-08-24 09:50:00,13.54,13.62,13.31,13.61,1001876.0,12.8695,12.9455,12.6508,12.936,1001876.0
2015-08-24 10:00:00,13.61,13.87,13.52,13.86,1304732.0,12.936,13.1831,12.8504,13.1736,1304732.0
2015-08-24 10:10:00,13.85,14.01,13.8,13.96,1799036.0,13.1641,13.3162,13.1166,13.2687,1799036.0
2015-08-24 10:20:00,13.96,14.18,13.96,14.01,1439916.0,13.2687,13.4778,13.2687,13.3162,1439916.0
2015-08-24 10:30:00,14.01,14.1,13.78,14.05,1032012.0,13.3162,13.4017,13.0976,13.3542,1032012.0
2015-08-24 10:40:00,14.04,14.11,13.88,14.06,435720.0,13.3447,13.4112,13.1926,13.3637,435720.0
2015-08-24 10:50:00,14.05,14.13,13.99,14.06,828604.0,13.3542,13.4302,13.2972,13.3637,828604.0
2015-08-24 11:00:00,14.07,14.11,13.89,13.93,695612.0,13.3732,13.4112,13.2021,13.2401,695612.0
2015-08-24 11:10:00,13.93,13.94,13.85,13.9,445988.0,13.2401,13.2496,13.1641,13.2116,445988.0
2015-08-24 11:20:00,13.89,13.9,13.81,13.85,508260.0,13.2021,13.2116,13.1261,13.1641,508260.0
2015-08-24 11:30:00,13.86,14.02,13.82,14.0,1177632.0,13.1736,13.3257,13.1356,13.3067,1177632.0
2015-08-24 11:40:00,13.99,14.14,13.96,14.13,990960.0,13.2972,13.4397,13.2687,13.4302,990960.0
2015-08-24 11:50:00,14.13,14.37,14.13,14.33,1253800.0,13.4302,13.6583,13.4302,13.6203,1253800.0
2015-08-24 12:00:00,14.32,14.34,14.18,14.33,1152136.0,13.6108,13.6298,13.4778,13.6203,1152136.0
2015-08-24 12:10:00,14.33,14.4,14.29,14.37,688324.0,13.6203,13.6869,13.5823,13.6583,688324.0
2015-08-24 12:20:00,14.38,14.48,14.34,14.45,778800.0,13.6679,13.7629,13.6298,13.7344,778800.0
2015-08-24 12:30:00,14.44,14.49,14.36,14.46,569416.0,13.7249,13.7724,13.6488,13.7439,569416.0
2015-08-24 12:40:00,14.46,14.49,14.32,14.33,763724.0,13.7439,13.7724,13.6108,13.6203,763724.0
2015-08-24 12:50:00,14.33,14.45,14.3,14.39,695288.0,13.6203,13.7344,13.5918,13.6774,695288.0
2015-08-24 13:00:00,14.4,14.49,14.4,14.49,552476.0,13.6869,13.7724,13.6869,13.7724,552476.0
2015-08-24 13:10:00,14.49,14.51,14.39,14.45,345324.0,13.7724,13.7914,13.6774,13.7344,345324.0
2015-08-24 13:20:00,14.43,14.43,14.24,14.28,806280.0,13.7154,13.7154,13.5348,13.5728,806280.0
2015-08-24 13:30:00,14.28,14.28,14.1,14.12,1134068.0,13.5728,13.5728,13.4017,13.4207,1134068.0
2015-08-24 13:40:00,14.11,14.24,14.09,14.22,1043812.0,13.4112,13.5348,13.3922,13.5158,1043812.0
2015-08-24 13:50:00,14.21,14.21,14.02,14.02,820372.0,13.5063,13.5063,13.3257,13.3257,820372.0
2015-08-24 14:00:00,14.02,14.04,13.94,13.95,880492.0,13.3257,13.3447,13.2496,13.2591,880492.0
2015-08-24 14:10:00,13.95,14.0,13.83,13.97,602236.0,13.2591,13.3067,13.1451,13.2782,602236.0
2015-08-24 14:20:00,13.99,14.03,13.91,13.91,491724.0,13.2972,13.3352,13.2211,13.2211,491724.0
2015-08-24 14:30:00,13.92,14.04,13.9,13.99,328556.0,13.2306,13.3447,13.2116,13.2972,328556.0
2015-08-24 14:40:00,13.97,13.98,13.78,13.8,626008.0,13.2782,13.2877,13.0976,13.1166,626008.0
2015-08-24 14:50:00,13.81,13.83,13.51,13.55,1242344.0,13.1261,13.1451,12.8409,12.879,1242344.0
2015-08-24 15:00:00,13.52,13.72,13.43,13.71,1600860.0,12.8504,13.0405,12.7649,13.031,1600860.0
2015-08-24 15:10:00,13.7,13.7,13.47,13.51,1000000.0,13.0215,13.0215,12.8029,12.8409,1000000.0
2015-08-24 15:20:00,13.51,13.54,13.37,13.44,1359588.0,12.8409,12.8695,12.7079,12.7744,1359588.0
2015-08-24 15:30:00,13.43,13.83,13.36,13.79,1598716.0,12.7649,13.1451,12.6984,13.1071,1598716.0
2015-08-24 15:40:00,13.8,14.08,13.68,13.78,2136772.0,13.1166,13.3827,13.0025,13.0976,2136772.0
2015-08-24 15:50:00,13.78,13.93,13.56,13.56,1793112.0,13.0976,13.2401,12.8885,12.8885,1793112.0
2015-08-25 09:30:00,14.44,14.44,14.19,14.26,2734468.0,13.7249,13.7249,13.4873,13.5538,2734468.0
2015-08-25 09:40:00,14.26,14.28,14.12,14.17,1590276.0,13.5538,13.5728,13.4207,13.4683,1590276.0
2015-08-25 09:50:00,14.17,14.26,14.12,14.19,897440.0,13.4683,13.5538,13.4207,13.4873,897440.0
2015-08-25 10:00:00,14.17,14.22,14.1,14.19,653732.0,13.4683,13.5158,13.4017,13.4873,653732.0
2015-08-25 10:10:00,14.19,14.28,14.13,14.19,798336.0,13.4873,13.5728,13.4302,13.4873,798336.0
2015-08-25 10:20:00,14.2,14.21,14.08,14.13,703760.0,13.4968,13.5063,13.3827,13.4302,703760.0
2015-08-25 10:30:00,14.13,14.13,14.06,14.12,379316.0,13.4302,13.4302,13.3637,13.4207,379316.0
2015-08-25 10:40:00,14.11,14.18,14.09,14.14,569740.0,13.4112,13.4778,13.3922,13.4397,569740.0
2015-08-25 10:50:00,14.14,14.16,14.11,14.14,300440.0,13.4397,13.4587,13.4112,13.4397,300440.0
2015-08-25 11:00:00,14.15,14.24,14.15,14.24,628336.0,13.4492,13.5348,13.4492,13.5348,628336.0
2015-08-25 11:10:00,14.24,14.34,14.24,14.31,741452.0,13.5348,13.6298,13.5348,13.6013,741452.0
2015-08-25 11:20:00,14.32,14.38,14.28,14.28,791736.0,13.6108,13.6679,13.5728,13.5728,791736.0
2015-08-25 11:30:00,14.28,14.29,14.22,14.24,503580.0,13.5728,13.5823,13.5158,13.5348,503580.0
2015-08-25 11:40:00,14.24,14.28,14.2,14.27,548176.0,13.5348,13.5728,13.4968,13.5633,548176.0
2015-08-25 11:50:00,14.26,14.27,14.19,14.2,468668.0,13.5538,13.5633,13.4873,13.4968,468668.0
2015-08-25 12:00:00,14.2,14.24,14.18,14.23,536968.0,13.4968,13.5348,13.4778,13.5253,536968.0
2015-08-25 12:10:00,14.23,14.26,14.17,14.2,234712.0,13.5253,13.5538,13.4683,13.4968,234712.0
2015-08-25 12:20:00,14.19,14.26,14.19,14.22,235548.0,13.4873,13.5538,13.4873,13.5158,235548.0
2015-08-25 12:30:00,14.21,14.26,14.18,14.19,225020.0,13.5063,13.5538,13.4778,13.4873,225020.0
2015-08-25 12:40:00,14.18,14.23,14.18,14.2,482584.0,13.4778,13.5253,13.4778,13.4968,482584.0
2015-08-25 12:50:00,14.2,14.22,14.13,14.15,416600.0,13.4968,13.5158,13.4302,13.4492,416600.0
2015-08-25 13:00:00,14.14,14.18,14.11,14.14,382936.0,13.4397,13.4778,13.4112,13.4397,382936.0
2015-08-25 13:10:00,14.14,14.15,14.07,14.08,423124.0,13.4397,13.4492,13.3732,13.3827,423124.0
2015-08-25 13:20:00,14.07,14.12,13.92,13.93,999920.0,13.3732,13.4207,13.2306,13.2401,999920.0
2015-08-25 13:30:00,13.92,14.01,13.91,13.97,781168.0,13.2306,13.3162,13.2211,13.2782,781168.0
2015-08-25 13:40:00,13.97,13.97,13.89,13.94,488792.0,13.2782,13.2782,13.2021,13.2496,488792.0
2015-08-25 13:50:00,13.93,14.05,13.93,13.99,491328.0,13.2401,13.3542,13.2401,13.2972,491328.0
2015-08-25 14:00:00,13.99,14.02,13.93,13.93,479668.0,13.2972,13.3257,13.2401,13.2401,479668.0
2015-08-25 14:10:00,13.93,13.99,13.9,13.99,546272.0,13.2401,13.2972,13.2116,13.2972,546272.0
2015-08-25 14:20:00,13.98,14.04,13.95,13.98,2356952.0,13.2877,13.3447,13.2591,13.2877,2356952.0
2015-08-25 14:30:00,13.98,14.03,13.94,13.96,387156.0,13.2877,13.3352,13.2496,13.2687,387156.0
2015-08-25 14:40:00,13.96,14.06,13.96,14.06,611048.0,13.2687,13.3637,13.2687,13.3637,611048.0
2015-08-25 14:50:00,14.07,14.12,14.04,14.06,556888.0,13.3732,13.4207,13.3447,13.3637,556888.0
2015-08-25 15:00:00,14.06,14.1,13.96,13.99,831648.0,13.3637,13.4017,13.2687,13.2972,831648.0
2015-08-25 15:10:00,13.99,14.0,13.85,13.87,630612.0,13.2972,13.3067,13.1641,13.1831,630612.0
2015-08-25 15:20:00,13.86,13.87,13.73,13.74,1184772.0,13.1736,13.1831,13.05,13.0595,1184772.0
2015-08-25 15:30:00,13.74,13.78,13.54,13.55,1756544.0,13.0595,13.0976,12.8695,12.879,1756544.0
2015-08-25 15:40:00,13.54,13.64,13.34,13.37,2246604.0,12.8695,12.9645,12.6794,12.7079,2246604.0
2015-08-25 15:50:00,13.37,13.55,13.21,13.24,2995936.0,12.7079,12.879,12.5558,12.5843,2995936.0
2015-08-26 09:30:00,13.91,13.97,13.78,13.83,1642132.0,13.2211,13.2782,13.0976,13.1451,1642132.0
2015-08-26 09:40:00,13.84,13.85,13.69,13.81,772628.0,13.1546,13.1641,13.012,13.1261,772628.0
2015-08-26 09:50:00,13.81,13.81,13.66,13.75,557024.0,13.1261,13.1261,12.9835,13.0691,557024.0
2015-08-26 10:00:00,13.76,13.85,13.69,13.78,905960.0,13.0786,13.1641,13.012,13.0976,905960.0
2015-08-26 10:10:00,13.78,13.81,13.54,13.54,1617120.0,13.0976,13.1261,12.8695,12.8695,1617120.0
2015-08-26 10:20:00,13.54,13.7,13.52,13.68,713032.0,12.8695,13.0215,12.8504,13.0025,713032.0
2015-08-26 10:30:00,13.7,13.81,13.63,13.71,748800.0,13.0215,13.1261,12.955,13.031,748800.0
2015-08-26 10:40:00,13.67,13.69,13.58,13.64,469888.0,12.993,13.012,12.9075,12.9645,469888.0
2015-08-26 10:50:00,13.65,13.78,13.62,13.65,422180.0,12.974,13.0976,12.9455,12.974,422180.0
2015-08-26 11:00:00,13.65,13.68,13.57,13.61,625148.0,12.974,13.0025,12.898,12.936,625148.0
2015-08-26 11:10:00,13.62,13.67,13.56,13.64,366744.0,12.9455,12.993,12.8885,12.9645,366744.0
2015-08-26 11:20:00,13.65,13.68,13.6,13.61,240888.0,12.974,13.0025,12.9265,12.936,240888.0
2015-08-26 11:30:00,13.61,13.65,13.46,13.46,996816.0,12.936,12.974,12.7934,12.7934,996816.0
2015-08-26 11:40:00,13.45,13.58,13.45,13.56,412596.0,12.7839,12.9075,12.7839,12.8885,412596.0
2015-08-26 11:50:00,13.56,13.61,13.52,13.55,487480.0,12.8885,12.936,12.8504,12.879,487480.0
2015-08-26 12:00:00,13.55,13.56,13.48,13.54,311264.0,12.879,12.8885,12.8124,12.8695,311264.0
2015-08-26 12:10:00,13.53,13.59,13.51,13.56,304208.0,12.8599,12.917,12.8409,12.8885,304208.0
2015-08-26 12:20:00,13.57,13.59,13.47,13.48,245716.0,12.898,12.917,12.8029,12.8124,245716.0
2015-08-26 12:30:00,13.49,13.49,13.4,13.41,384820.0,12.8219,12.8219,12.7364,12.7459,384820.0
2015-08-26 12:40:00,13.4,13.49,13.39,13.47,264224.0,12.7364,12.8219,12.7269,12.8029,264224.0
2015-08-26 12:50:00,13.47,13.58,13.44,13.58,377712.0,12.8029,12.9075,12.7744,12.9075,377712.0
2015-08-26 13:00:00,13.59,13.64,13.51,13.52,623092.0,12.917,12.9645,12.8409,12.8504,623092.0
2015-08-26 13:10:00,13.56,13.6,13.53,13.56,127672.0,12.8885,12.9265,12.8599,12.8885,127672.0
2015-08-26 13:20:00,13.58,13.7,13.56,13.7,484564.0,12.9075,13.0215,12.8885,13.0215,484564.0
2015-08-26 13:30:00,13.68,13.8,13.65,13.79,502368.0,13.0025,13.1166,12.974,13.1071,502368.0
2015-08-26 13:40:00,13.78,13.79,13.69,13.72,527224.0,13.0976,13.1071,13.012,13.0405,527224.0
2015-08-26 13:50:00,13.71,13.82,13.71,13.81,713556.0,13.031,13.1356,13.031,13.1261,713556.0
2015-08-26 14:00:00,13.81,13.81,13.74,13.79,404344.0,13.1261,13.1261,13.0595,13.1071,404344.0
2015-08-26 14:10:00,13.81,13.81,13.64,13.65,604084.0,13.1261,13.1261,12.9645,12.974,604084.0
2015-08-26 14:20:00,13.65,13.72,13.63,13.71,158548.0,12.974,13.0405,12.955,13.031,158548.0
2015-08-26 14:30:00,13.71,13.81,13.69,13.8,405516.0,13.031,13.1261,13.012,13.1166,405516.0
2015-08-26 14:40:00,13.81,13.95,13.81,13.85,1088772.0,13.1261,13.2591,13.1261,13.1641,1088772.0
2015-08-26 14:50:00,13.86,13.92,13.83,13.9,437464.0,13.1736,13.2306,13.1451,13.2116,437464.0
2015-08-26 15:00:00,13.9,14.02,13.85,14.02,946728.0,13.2116,13.3257,13.1641,13.3257,946728.0
2015-08-26 15:10:00,14.01,14.15,14.01,14.13,1683884.0,13.3162,13.4492,13.3162,13.4302,1683884.0
2015-08-26 15:20:00,14.14,14.19,14.06,14.07,789512.0,13.4397,13.4873,13.3637,13.3732,789512.0
2015-08-26 15:30:00,14.08,14.19,14.07,14.11,949660.0,13.3827,13.4873,13.3732,13.4112,949660.0
2015-08-26 15:40:00,14.13,14.29,14.1,14.19,1890588.0,13.4302,13.5823,13.4017,13.4873,1890588.0
2015-08-26 15:50:00,14.2,14.29,14.18,14.27,1868960.0,13.4968,13.5823,13.4778,13.5633,1868960.0
2015-08-27 09:30:00,14.65,14.69,14.6,14.67,1715772.0,13.9245,13.9625,13.877,13.9435,1715772.0
2015-08-27 09:40:00,14.68,14.72,14.62,14.63,1435808.0,13.953,13.991,13.896,13.9055,1435808.0
2015-08-27 09:50:00,14.63,14.68,14.56,14.6,812536.0,13.9055,13.953,13.8389,13.877,812536.0
2015-08-27 10:00:00,14.6,14.63,14.54,14.61,698968.0,13.877,13.9055,13.8199,13.8865,698968.0
2015-08-27 10:10:00,14.61,14.67,14.6,14.64,682512.0,13.8865,13.9435,13.877,13.915,682512.0
2015-08-27 10:20:00,14.65,14.69,14.6,14.65,604800.0,13.9245,13.9625,13.877,13.9245,604800.0
2015-08-27 10:30:00,14.65,14.68,14.59,14.67,576260.0,13.9245,13.953,13.8675,13.9435,576260.0
2015-08-27 10:40:00,14.67,14.78,14.66,14.77,833492.0,13.9435,14.048,13.934,14.0385,833492.0
2015-08-27 10:50:00,14.77,14.79,14.73,14.78,659476.0,14.0385,14.0575,14.0005,14.048,659476.0
2015-08-27 11:00:00,14.78,14.84,14.77,14.8,968576.0,14.048,14.1051,14.0385,14.0671,968576.0
2015-08-27 11:10:00,14.81,14.83,14.77,14.8,644272.0,14.0766,14.0956,14.0385,14.0671,644272.0
2015-08-27 11:20:00,14.79,14.82,14.76,14.79,499940.0,14.0575,14.0861,14.029,14.0575,499940.0
2015-08-27 11:30:00,14.79,14.8,14.72,14.72,440020.0,14.0575,14.0671,13.991,13.991,440020.0
2015-08-27 11:40:00,14.73,14.79,14.71,14.79,310248.0,14.0005,14.0575,13.9815,14.0575,310248.0
2015-08-27 11:50:00,14.79,14.81,14.76,14.79,312396.0,14.0575,14.0766,14.029,14.0575,312396.0
2015-08-27 12:00:00,14.79,14.9,14.79,14.86,691916.0,14.0575,14.1621,14.0575,14.1241,691916.0
2015-08-27 12:10:00,14.86,14.87,14.83,14.86,421412.0,14.1241,14.1336,14.0956,14.1241,421412.0
2015-08-27 12:20:00,14.85,14.89,14.84,14.89,217892.0,14.1146,14.1526,14.1051,14.1526,217892.0
2015-08-27 12:30:00,14.89,14.92,14.87,14.9,491968.0,14.1526,14.1811,14.1336,14.1621,491968.0
2015-08-27 12:40:00,14.9,14.9,14.85,14.89,255904.0,14.1621,14.1621,14.1146,14.1526,255904.0
2015-08-27 12:50:00,14.89,14.95,14.89,14.95,397212.0,14.1526,14.2096,14.1526,14.2096,397212.0
2015-08-27 13:00:00,14.95,14.96,14.91,14.95,486000.0,14.2096,14.2191,14.1716,14.2096,486000.0
2015-08-27 13:10:00,14.95,14.98,14.94,14.95,577176.0,14.2096,14.2381,14.2001,14.2096,577176.0
2015-08-27 13:20:00,14.95,14.96,14.91,14.93,403812.0,14.2096,14.2191,14.1716,14.1906,403812.0
2015-08-27 13:30:00,14.93,14.95,14.88,14.88,508236.0,14.1906,14.2096,14.1431,14.1431,508236.0
2015-08-27 13:40:00,14.88,14.93,14.86,14.89,649624.0,14.1431,14.1906,14.1241,14.1526,649624.0
2015-08-27 13:50:00,14.89,14.95,14.87,14.94,541088.0,14.1526,14.2096,14.1336,14.2001,541088.0
2015-08-27 14:00:00,14.94,14.95,14.9,14.9,496848.0,14.2001,14.2096,14.1621,14.1621,496848.0
2015-08-27 14:10:00,14.9,14.93,14.79,14.82,714308.0,14.1621,14.1906,14.0575,14.0861,714308.0
2015-08-27 14:20:00,14.81,14.85,14.69,14.72,1397792.0,14.0766,14.1146,13.9625,13.991,1397792.0
2015-08-27 14:30:00,14.72,14.8,14.7,14.79,871820.0,13.991,14.0671,13.972,14.0575,871820.0
2015-08-27 14:40:00,14.79,14.79,14.63,14.63,819172.0,14.0575,14.0575,13.9055,13.9055,819172.0
2015-08-27 14:50:00,14.63,14.69,14.49,14.5,1774672.0,13.9055,13.9625,13.7724,13.7819,1774672.0
2015-08-27 15:00:00,14.51,14.58,14.37,14.52,2180148.0,13.7914,13.8579,13.6583,13.8009,2180148.0
2015-08-27 15:10:00,14.52,14.57,14.44,14.56,981004.0,13.8009,13.8484,13.7249,13.8389,981004.0
2015-08-27 15:20:00,14.55,14.69,14.49,14.67,1165444.0,13.8294,13.9625,13.7724,13.9435,1165444.0
2015-08-27 15:30:00,14.68,14.77,14.63,14.68,1554976.0,13.953,14.0385,13.9055,13.953,1554976.0
2015-08-27 15:40:00,14.68,14.87,14.67,14.86,1305936.0,13.953,14.1336,13.9435,14.1241,1305936.0
2015-08-27 15:50:00,14.87,14.96,14.82,14.95,1627604.0,14.1336,14.2191,14.0861,14.2096,1627604.0
2015-08-28 09:30:00,14.83,14.92,14.83,14.92,1662040.0,14.0956,14.1811,14.0956,14.1811,1662040.0
2015-08-28 09:40:00,14.92,14.92,14.81,14.82,910632.0,14.1811,14.1811,14.0766,14.0861,910632.0
2015-08-28 09:50:00,14.82,14.95,14.81,14.93,807944.0,14.0861,14.2096,14.0766,14.1906,807944.0
2015-08-28 10:00:00,14.93,14.95,14.82,14.85,743352.0,14.1906,14.2096,14.0861,14.1146,743352.0
2015-08-28 10:10:00,14.86,14.93,14.82,14.9,524856.0,14.1241,14.1906,14.0861,14.1621,524856.0
2015-08-28 10:20:00,14.9,14.96,14.85,14.93,792268.0,14.1621,14.2191,14.1146,14.1906,792268.0
2015-08-28 10:30:00,14.93,14.97,14.89,14.91,614556.0,14.1906,14.2286,14.1526,14.1716,614556.0
2015-08-28 10:40:00,14.91,14.91,14.84,14.86,522160.0,14.1716,14.1716,14.1051,14.1241,522160.0
2015-08-28 10:50:00,14.87,14.91,14.86,14.87,277716.0,14.1336,14.1716,14.1241,14.1336,277716.0
2015-08-28 11:00:00,14.88,14.94,14.87,14.91,620452.0,14.1431,14.2001,14.1336,14.1716,620452.0
2015-08-28 11:10:00,14.92,14.96,14.92,14.95,512240.0,14.1811,14.2191,14.1811,14.2096,512240.0
2015-08-28 11:20:00,14.95,15.01,14.95,15.0,866124.0,14.2096,14.2667,14.2096,14.2571,866124.0
2015-08-28 11:30:00,15.01,15.04,14.97,14.98,903720.0,14.2667,14.2952,14.2286,14.2381,903720.0
2015-08-28 11:40:00,14.97,14.98,14.89,14.91,756080.0,14.2286,14.2381,14.1526,14.1716,756080.0
2015-08-28 11:50:00,14.9,14.94,14.82,14.86,532504.0,14.1621,14.2001,14.0861,14.1241,532504.0
2015-08-28 12:00:00,14.86,14.9,14.84,14.86,444744.0,14.1241,14.1621,14.1051,14.1241,444744.0
2015-08-28 12:10:00,14.86,14.92,14.83,14.91,272028.0,14.1241,14.1811,14.0956,14.1716,272028.0
2015-08-28 12:20:00,14.91,14.92,14.87,14.91,208092.0,14.1716,14.1811,14.1336,14.1716,208092.0
2015-08-28 12:30:00,14.91,14.95,14.91,14.92,210932.0,14.1716,14.2096,14.1716,14.1811,210932.0
2015-08-28 12:40:00,14.92,14.95,14.88,14.92,128364.0,14.1811,14.2096,14.1431,14.1811,128364.0
2015-08-28 12:50:00,14.92,14.94,14.9,14.91,85376.0,14.1811,14.2001,14.1621,14.1716,85376.0
2015-08-28 13:00:00,14.9,14.92,14.87,14.91,347652.0,14.1621,14.1811,14.1336,14.1716,347652.0
2015-08-28 13:10:00,14.9,14.93,14.89,14.92,206480.0,14.1621,14.1906,14.1526,14.1811,206480.0
2015-08-28 13:20:00,14.92,14.92,14.81,14.82,359484.0,14.1811,14.1811,14.0766,14.0861,359484.0
2015-08-28 13:30:00,14.82,14.86,14.77,14.78,746000.0,14.0861,14.1241,14.0385,14.048,746000.0
2015-08-28 13:40:00,14.77,14.84,14.76,14.81,379068.0,14.0385,14.1051,14.029,14.0766,379068.0
2015-08-28 13:50:00,14.83,14.87,14.83,14.84,257656.0,14.0956,14.1336,14.0956,14.1051,257656.0
2015-08-28 14:00:00,14.85,14.93,14.84,14.91,402076.0,14.1146,14.1906,14.1051,14.1716,402076.0
2015-08-28 14:10:00,14.91,14.91,14.84,14.86,241804.0,14.1716,14.1716,14.1051,14.1241,241804.0
2015-08-28 14:20:00,14.87,14.9,14.84,14.88,184160.0,14.1336,14.1621,14.1051,14.1431,184160.0
2015-08-28 14:30:00,14.88,14.89,14.81,14.87,170988.0,14.1431,14.1526,14.0766,14.1336,170988.0
2015-08-28 14:40:00,14.87,14.94,14.85,14.92,282164.0,14.1336,14.2001,14.1146,14.1811,282164.0
2015-08-28 14:50:00,14.93,14.93,14.87,14.92,213816.0,14.1906,14.1906,14.1336,14.1811,213816.0
2015-08-28 15:00:00,14.92,14.92,14.86,14.91,317472.0,14.1811,14.1811,14.1241,14.1716,317472.0
2015-08-28 15:10:00,14.9,14.91,14.86,14.88,287976.0,14.1621,14.1716,14.1241,14.1431,287976.0
2015-08-28 15:20:00,14.88,14.88,14.82,14.86,278932.0,14.1431,14.1431,14.0861,14.1241,278932.0
2015-08-28 15:30:00,14.86,14.87,14.78,14.81,406612.0,14.1241,14.1336,14.048,14.0766,406612.0
2015-08-28 15:40:00,14.81,14.86,14.77,14.84,1215812.0,14.0766,14.1241,14.0385,14.1051,1215812.0
2015-08-28 15:50:00,14.84,14.98,14.84,14.97,1301060.0,14.1051,14.2381,14.1051,14.2286,1301060.0
2015-08-31 09:30:00,14.78,14.85,14.74,14.75,1315268.0,14.048,14.1146,14.01,14.0195,1315268.0
2015-08-31 09:40:00,14.75,14.79,14.7,14.72,844032.0,14.0195,14.0575,13.972,13.991,844032.0
2015-08-31 09:50:00,14.71,14.78,14.68,14.69,875100.0,13.9815,14.048,13.953,13.9625,875100.0
2015-08-31 10:00:00,14.69,14.69,14.62,14.67,645700.0,13.9625,13.9625,13.896,13.9435,645700.0
2015-08-31 10:10:00,14.67,14.72,14.65,14.7,259620.0,13.9435,13.991,13.9245,13.972,259620.0
2015-08-31 10:20:00,14.7,14.79,14.68,14.77,512556.0,13.972,14.0575,13.953,14.0385,512556.0
2015-08-31 10:30:00,14.78,14.83,14.76,14.83,689736.0,14.048,14.0956,14.029,14.0956,689736.0
2015-08-31 10:40:00,14.82,14.83,14.78,14.78,436444.0,14.0861,14.0956,14.048,14.048,436444.0
2015-08-31 10:50:00,14.78,14.8,14.75,14.76,295728.0,14.048,14.0671,14.0195,14.029,295728.0
2015-08-31 11:00:00,14.76,14.76,14.69,14.72,470552.0,14.029,14.029,13.9625,13.991,470552.0
2015-08-31 11:10:00,14.71,14.79,14.71,14.77,268848.0,13.9815,14.0575,13.9815,14.0385,268848.0
2015-08-31 11:20:00,14.78,14.83,14.77,14.81,273752.0,14.048,14.0956,14.0385,14.0766,273752.0
2015-08-31 11:30:00,14.81,14.83,14.77,14.82,325332.0,14.0766,14.0956,14.0385,14.0861,325332.0
2015-08-31 11:40:00,14.83,14.94,14.83,14.88,842864.0,14.0956,14.2001,14.0956,14.1431,842864.0
2015-08-31 11:50:00,14.86,14.87,14.81,14.84,378384.0,14.1241,14.1336,14.0766,14.1051,378384.0
2015-08-31 12:00:00,14.85,14.88,14.84,14.84,186640.0,14.1146,14.1431,14.1051,14.1051,186640.0
2015-08-31 12:10:00,14.84,14.86,14.82,14.86,202268.0,14.1051,14.1241,14.0861,14.1241,202268.0
2015-08-31 12:20:00,14.87,14.9,14.85,14.88,647404.0,14.1336,14.1621,14.1146,14.1431,647404.0
2015-08-31 12:30:00,14.89,14.9,14.86,14.86,385412.0,14.1526,14.1621,14.1241,14.1241,385412.0
2015-08-31 12:40:00,14.88,14.88,14.85,14.87,275508.0,14.1431,14.1431,14.1146,14.1336,275508.0
2015-08-31 12:50:00,14.87,14.9,14.84,14.85,223252.0,14.1336,14.1621,14.1051,14.1146,223252.0
2015-08-31 13:00:00,14.84,14.87,14.84,14.87,117860.0,14.1051,14.1336,14.1051,14.1336,117860.0
2015-08-31 13:10:00,14.86,14.87,14.85,14.85,315252.0,14.1241,14.1336,14.1146,14.1146,315252.0
2015-08-31 13:20:00,14.85,14.85,14.79,14.81,482052.0,14.1146,14.1146,14.0575,14.0766,482052.0
2015-08-31 13:30:00,14.82,14.82,14.76,14.78,303932.0,14.0861,14.0861,14.029,14.048,303932.0
2015-08-31 13:40:00,14.79,14.81,14.77,14.78,252972.0,14.0575,14.0766,14.0385,14.048,252972.0
2015-08-31 13:50:00,14.77,14.8,14.77,14.79,124300.0,14.0385,14.0671,14.0385,14.0575,124300.0
2015-08-31 14:00:00,14.79,14.82,14.74,14.76,261688.0,14.0575,14.0861,14.01,14.029,261688.0
2015-08-31 14:10:00,14.74,14.74,14.69,14.7,356360.0,14.01,14.01,13.9625,13.972,356360.0
2015-08-31 14:20:00,14.7,14.76,14.7,14.74,161416.0,13.972,14.029,13.972,14.01,161416.0
2015-08-31 14:30:00,14.74,14.78,14.72,14.73,176252.0,14.01,14.048,13.991,14.0005,176252.0
2015-08-31 14:40:00,14.73,14.74,14.69,14.7,698756.0,14.0005,14.01,13.9625,13.972,698756.0
2015-08-31 14:50:00,14.69,14.69,14.65,14.67,581412.0,13.9625,13.9625,13.9245,13.9435,581412.0
2015-08-31 15:00:00,14.67,14.77,14.67,14.75,507952.0,13.9435,14.0385,13.9435,14.0195,507952.0
2015-08-31 15:10:00,14.76,14.76,14.7,14.7,304120.0,14.029,14.029,13.972,13.972,304120.0
2015-08-31 15:20:00,14.69,14.72,14.67,14.69,276980.0,13.9625,13.991,13.9435,13.9625,276980.0
2015-08-31 15:30:00,14.68,14.79,14.68,14.71,597388.0,13.953,14.0575,13.953,13.9815,597388.0
2015-08-31 15:40:00,14.71,14.81,14.71,14.77,828304.0,13.9815,14.0766,13.9815,14.0385,828304.0
2015-08-31 15:50:00,14.77,14.8,14.7,14.7,1306232.0,14.0385,14.0671,13.972,13.972,1306232.0
2015-09-01 09:30:00,14.04,14.17,14.02,14.17,2011576.0,13.3447,13.4683,13.3257,13.4683,2011576.0
2015-09-01 09:40:00,14.16,14.28,14.1,14.21,2703988.0,13.4587,13.5728,13.4017,13.5063,2703988.0
2015-09-01 09:50:00,14.2,14.24,14.13,14.15,796016.0,13.4968,13.5348,13.4302,13.4492,796016.0
2015-09-01 10:00:00,14.15,14.15,14.02,14.08,1596092.0,13.4492,13.4492,13.3257,13.3827,1596092.0
2015-09-01 10:10:00,14.07,14.15,14.06,14.09,2020464.0,13.3732,13.4492,13.3637,13.3922,2020464.0
2015-09-01 10:20:00,14.09,14.2,14.06,14.19,715848.0,13.3922,13.4968,13.3637,13.4873,715848.0
2015-09-01 10:30:00,14.19,14.26,14.13,14.2,1111640.0,13.4873,13.5538,13.4302,13.4968,1111640.0
2015-09-01 10:40:00,14.21,14.21,14.1,14.13,759604.0,13.5063,13.5063,13.4017,13.4302,759604.0
2015-09-01 10:50:00,14.12,14.14,14.07,14.13,750336.0,13.4207,13.4397,13.3732,13.4302,750336.0
2015-09-01 11:00:00,14.14,14.18,14.08,14.17,540208.0,13.4397,13.4778,13.3827,13.4683,540208.0
2015-09-01 11:10:00,14.17,14.23,14.16,14.2,625684.0,13.4683,13.5253,13.4587,13.4968,625684.0
2015-09-01 11:20:00,14.2,14.23,14.15,14.16,762176.0,13.4968,13.5253,13.4492,13.4587,762176.0
2015-09-01 11:30:00,14.16,14.2,14.13,14.17,420816.0,13.4587,13.4968,13.4302,13.4683,420816.0
2015-09-01 11:40:00,14.17,14.18,14.13,14.18,384664.0,13.4683,13.4778,13.4302,13.4778,384664.0
2015-09-01 11:50:00,14.18,14.19,14.13,14.13,260448.0,13.4778,13.4873,13.4302,13.4302,260448.0
2015-09-01 12:00:00,14.14,14.17,14.07,14.08,549832.0,13.4397,13.4683,13.3732,13.3827,549832.0
2015-09-01 12:10:00,14.08,14.13,14.07,14.13,282504.0,13.3827,13.4302,13.3732,13.4302,282504.0
2015-09-01 12:20:00,14.13,14.13,14.04,14.04,329480.0,13.4302,13.4302,13.3447,13.3447,329480.0
2015-09-01 12:30:00,14.04,14.06,14.01,14.05,679144.0,13.3447,13.3637,13.3162,13.3542,679144.0
2015-09-01 12:40:00,14.05,14.06,13.94,13.97,1408672.0,13.3542,13.3637,13.2496,13.2782,1408672.0
2015-09-01 12:50:00,13.97,13.99,13.94,13.95,1007140.0,13.2782,13.2972,13.2496,13.2591,1007140.0
2015-09-01 13:00:00,13.93,14.06,13.93,13.95,1202660.0,13.2401,13.3637,13.2401,13.2591,1202660.0
2015-09-01 13:10:00,13.95,13.99,13.91,13.93,875860.0,13.2591,13.2972,13.2211,13.2401,875860.0
2015-09-01 13:20:00,13.94,14.03,13.92,14.01,944792.0,13.2496,13.3352,13.2306,13.3162,944792.0
2015-09-01 13:30:00,14.0,14.05,13.98,13.99,711008.0,13.3067,13.3542,13.2877,13.2972,711008.0
2015-09-01 13:40:00,13.99,14.05,13.96,14.01,446008.0,13.2972,13.3542,13.2687,13.3162,446008.0
2015-09-01 13:50:00,14.02,14.06,14.01,14.05,504868.0,13.3257,13.3637,13.3162,13.3542,504868.0
2015-09-01 14:00:00,14.05,14.05,13.98,13.98,644620.0,13.3542,13.3542,13.2877,13.2877,644620.0
2015-09-01 14:10:00,13.98,13.99,13.9,13.9,603868.0,13.2877,13.2972,13.2116,13.2116,603868.0
2015-09-01 14:20:00,13.9,13.98,13.9,13.94,591288.0,13.2116,13.2877,13.2116,13.2496,591288.0
2015-09-01 14:30:00,13.94,14.07,13.93,14.07,814184.0,13.2496,13.3732,13.2401,13.3732,814184.0
2015-09-01 14:40:00,14.07,14.08,13.97,13.98,685700.0,13.3732,13.3827,13.2782,13.2877,685700.0
2015-09-01 14:50:00,13.98,14.05,13.94,13.95,677948.0,13.2877,13.3542,13.2496,13.2591,677948.0
2015-09-01 15:00:00,13.95,13.98,13.88,13.93,999392.0,13.2591,13.2877,13.1926,13.2401,999392.0
2015-09-01 15:10:00,13.93,13.97,13.9,13.91,657948.0,13.2401,13.2782,13.2116,13.2211,657948.0
2015-09-01 15:20:00,13.91,13.96,13.84,13.86,1350468.0,13.2211,13.2687,13.1546,13.1736,1350468.0
2015-09-01 15:30:00,13.85,13.88,13.78,13.8,1117120.0,13.1641,13.1926,13.0976,13.1166,1117120.0
2015-09-01 15:40:00,13.8,13.84,13.68,13.81,3179716.0,13.1166,13.1546,13.0025,13.1261,3179716.0
2015-09-01 15:50:00,13.81,13.95,13.78,13.81,3206364.0,13.1261,13.2591,13.0976,13.1261,3206364.0
2015-09-02 09:30:00,14.26,14.26,14.12,14.18,1812544.0,13.5538,13.5538,13.4207,13.4778,1812544.0
2015-09-02 09:40:00,14.19,14.21,14.08,14.14,1168820.0,13.4873,13.5063,13.3827,13.4397,1168820.0
2015-09-02 09:50:00,14.15,14.17,14.09,14.1,1190008.0,13.4492,13.4683,13.3922,13.4017,1190008.0
2015-09-02 10:00:00,14.09,14.18,14.09,14.14,686608.0,13.3922,13.4778,13.3922,13.4397,686608.0
2015-09-02 10:10:00,14.15,14.15,14.02,14.02,857176.0,13.4492,13.4492,13.3257,13.3257,857176.0
2015-09-02 10:20:00,14.02,14.07,14.0,14.01,1022284.0,13.3257,13.3732,13.3067,13.3162,1022284.0
2015-09-02 10:30:00,14.0,14.03,13.95,13.97,1108036.0,13.3067,13.3352,13.2591,13.2782,1108036.0
2015-09-02 10:40:00,13.98,14.02,13.93,13.94,609396.0,13.2877,13.3257,13.2401,13.2496,609396.0
2015-09-02 10:50:00,13.95,14.02,13.95,14.01,743668.0,13.2591,13.3257,13.2591,13.3162,743668.0
2015-09-02 11:00:00,14.02,14.05,14.01,14.02,525744.0,13.3257,13.3542,13.3162,13.3257,525744.0
2015-09-02 11:10:00,14.03,14.08,13.99,14.06,526116.0,13.3352,13.3827,13.2972,13.3637,526116.0
2015-09-02 11:20:00,14.06,14.11,14.05,14.08,678568.0,13.3637,13.4112,13.3542,13.3827,678568.0
2015-09-02 11:30:00,14.09,14.09,14.0,14.02,435184.0,13.3922,13.3922,13.3067,13.3257,435184.0
2015-09-02 11:40:00,14.01,14.06,14.01,14.01,282612.0,13.3162,13.3637,13.3162,13.3162,282612.0
2015-09-02 11:50:00,13.99,14.01,13.94,13.99,815208.0,13.2972,13.3162,13.2496,13.2972,815208.0
2015-09-02 12:00:00,13.98,13.99,13.94,13.96,348312.0,13.2877,13.2972,13.2496,13.2687,348312.0
2015-09-02 12:10:00,13.96,13.99,13.94,13.97,597136.0,13.2687,13.2972,13.2496,13.2782,597136.0
2015-09-02 12:20:00,13.97,14.04,13.96,14.02,417384.0,13.2782,13.3447,13.2687,13.3257,417384.0
2015-09-02 12:30:00,14.01,14.08,14.01,14.08,440376.0,13.3162,13.3827,13.3162,13.3827,440376.0
2015-09-02 12:40:00,14.08,14.14,14.05,14.13,523556.0,13.3827,13.4397,13.3542,13.4302,523556.0
2015-09-02 12:50:00,14.13,14.16,14.08,14.15,270560.0,13.4302,13.4587,13.3827,13.4492,270560.0
2015-09-02 13:00:00,14.15,14.17,14.1,14.13,460256.0,13.4492,13.4683,13.4017,13.4302,460256.0
2015-09-02 13:10:00,14.13,14.16,14.12,14.13,214196.0,13.4302,13.4587,13.4207,13.4302,214196.0
2015-09-02 13:20:00,14.13,14.2,14.12,14.2,498776.0,13.4302,13.4968,13.4207,13.4968,498776.0
2015-09-02 13:30:00,14.2,14.2,14.13,14.14,369592.0,13.4968,13.4968,13.4302,13.4397,369592.0
2015-09-02 13:40:00,14.15,14.18,14.13,14.15,192140.0,13.4492,13.4778,13.4302,13.4492,192140.0
2015-09-02 13:50:00,14.16,14.16,14.11,14.13,176624.0,13.4587,13.4587,13.4112,13.4302,176624.0
2015-09-02 14:00:00,14.14,14.19,14.1,14.15,230096.0,13.4397,13.4873,13.4017,13.4492,230096.0
2015-09-02 14:10:00,14.16,14.22,14.16,14.2,513088.0,13.4587,13.5158,13.4587,13.4968,513088.0
2015-09-02 14:20:00,14.2,14.22,14.17,14.19,399336.0,13.4968,13.5158,13.4683,13.4873,399336.0
2015-09-02 14:30:00,14.2,14.2,14.13,14.13,528496.0,13.4968,13.4968,13.4302,13.4302,528496.0
2015-09-02 14:40:00,14.14,14.15,14.07,14.09,444284.0,13.4397,13.4492,13.3732,13.3922,444284.0
2015-09-02 14:50:00,14.1,14.17,14.1,14.16,529756.0,13.4017,13.4683,13.4017,13.4587,529756.0
2015-09-02 15:00:00,14.15,14.2,14.15,14.15,620732.0,13.4492,13.4968,13.4492,13.4492,620732.0
2015-09-02 15:10:00,14.15,14.17,14.06,14.11,628100.0,13.4492,13.4683,13.3637,13.4112,628100.0
2015-09-02 15:20:00,14.12,14.17,14.09,14.17,371276.0,13.4207,13.4683,13.3922,13.4683,371276.0
2015-09-02 15:30:00,14.17,14.23,14.15,14.21,516404.0,13.4683,13.5253,13.4492,13.5063,516404.0
2015-09-02 15:40:00,14.2,14.25,14.19,14.21,561684.0,13.4968,13.5443,13.4873,13.5063,561684.0
2015-09-02 15:50:00,14.21,14.36,14.21,14.36,1988988.0,13.5063,13.6488,13.5063,13.6488,1988988.0
2015-09-03 09:30:00,14.48,14.55,14.43,14.54,1001808.0,13.7629,13.8294,13.7154,13.8199,1001808.0
2015-09-03 09:40:00,14.55,14.6,14.53,14.57,957848.0,13.8294,13.877,13.8104,13.8484,957848.0
2015-09-03 09:50:00,14.57,14.61,14.54,14.54,449920.0,13.8484,13.8865,13.8199,13.8199,449920.0
2015-09-03 10:00:00,14.56,14.59,14.51,14.59,626640.0,13.8389,13.8675,13.7914,13.8675,626640.0
2015-09-03 10:10:00,14.59,14.64,14.56,14.64,795952.0,13.8675,13.915,13.8389,13.915,795952.0
2015-09-03 10:20:00,14.64,14.68,14.63,14.66,975252.0,13.915,13.953,13.9055,13.934,975252.0
2015-09-03 10:30:00,14.67,14.67,14.61,14.63,639100.0,13.9435,13.9435,13.8865,13.9055,639100.0
2015-09-03 10:40:00,14.64,14.67,14.63,14.66,309060.0,13.915,13.9435,13.9055,13.934,309060.0
2015-09-03 10:50:00,14.66,14.73,14.66,14.72,700164.0,13.934,14.0005,13.934,13.991,700164.0
2015-09-03 11:00:00,14.74,14.75,14.69,14.71,506840.0,14.01,14.0195,13.9625,13.9815,506840.0
2015-09-03 11:10:00,14.72,14.72,14.65,14.67,476700.0,13.991,13.991,13.9245,13.9435,476700.0
2015-09-03 11:20:00,14.67,14.67,14.63,14.64,674556.0,13.9435,13.9435,13.9055,13.915,674556.0
2015-09-03 11:30:00,14.65,14.65,14.6,14.61,485928.0,13.9245,13.9245,13.877,13.8865,485928.0
2015-09-03 11:40:00,14.61,14.64,14.6,14.61,480592.0,13.8865,13.915,13.877,13.8865,480592.0
2015-09-03 11:50:00,14.61,14.62,14.57,14.61,249008.0,13.8865,13.896,13.8484,13.8865,249008.0
2015-09-03 12:00:00,14.61,14.63,14.59,14.62,321028.0,13.8865,13.9055,13.8675,13.896,321028.0
2015-09-03 12:10:00,14.62,14.62,14.57,14.61,183352.0,13.896,13.896,13.8484,13.8865,183352.0
2015-09-03 12:20:00,14.61,14.62,14.58,14.6,99000.0,13.8865,13.896,13.8579,13.877,99000.0
2015-09-03 12:30:00,14.59,14.6,14.52,14.53,701144.0,13.8675,13.877,13.8009,13.8104,701144.0
2015-09-03 12:40:00,14.52,14.55,14.49,14.54,464548.0,13.8009,13.8294,13.7724,13.8199,464548.0
2015-09-03 12:50:00,14.55,14.55,14.51,14.51,111148.0,13.8294,13.8294,13.7914,13.7914,111148.0
2015-09-03 13:00:00,14.51,14.52,14.4,14.41,456628.0,13.7914,13.8009,13.6869,13.6964,456628.0
2015-09-03 13:10:00,14.42,14.47,14.39,14.47,682384.0,13.7059,13.7534,13.6774,13.7534,682384.0
2015-09-03 13:20:00,14.47,14.52,14.45,14.49,407028.0,13.7534,13.8009,13.7344,13.7724,407028.0
2015-09-03 13:30:00,14.5,14.5,14.44,14.45,349240.0,13.7819,13.7819,13.7249,13.7344,349240.0
2015-09-03 13:40:00,14.45,14.47,14.41,14.46,514988.0,13.7344,13.7534,13.6964,13.7439,514988.0
2015-09-03 13:50:00,14.46,14.47,14.37,14.37,644796.0,13.7439,13.7534,13.6583,13.6583,644796.0
2015-09-03 14:00:00,14.37,14.42,14.34,14.34,774332.0,13.6583,13.7059,13.6298,13.6298,774332.0
2015-09-03 14:10:00,14.34,14.4,14.34,14.4,277052.0,13.6298,13.6869,13.6298,13.6869,277052.0
2015-09-03 14:20:00,14.4,14.44,14.37,14.44,415108.0,13.6869,13.7249,13.6583,13.7249,415108.0
2015-09-03 14:30:00,14.44,14.49,14.41,14.48,435504.0,13.7249,13.7724,13.6964,13.7629,435504.0
2015-09-03 14:40:00,14.49,14.51,14.45,14.49,334584.0,13.7724,13.7914,13.7344,13.7724,334584.0
2015-09-03 14:50:00,14.47,14.49,14.41,14.45,546188.0,13.7534,13.7724,13.6964,13.7344,546188.0
2015-09-03 15:00:00,14.46,14.48,14.39,14.39,528432.0,13.7439,13.7629,13.6774,13.6774,528432.0
2015-09-03 15:10:00,14.4,14.46,14.4,14.43,398788.0,13.6869,13.7439,13.6869,13.7154,398788.0
2015-09-03 15:20:00,14.44,14.46,14.37,14.39,576940.0,13.7249,13.7439,13.6583,13.6774,576940.0
2015-09-03 15:30:00,14.38,14.39,14.29,14.34,1276360.0,13.6679,13.6774,13.5823,13.6298,1276360.0
2015-09-03 15:40:00,14.33,14.45,14.3,14.4,1126916.0,13.6203,13.7344,13.5918,13.6869,1126916.0
2015-09-03 15:50:00,14.4,14.47,14.38,14.38,1400996.0,13.6869,13.7534,13.6679,13.6679,1400996.0
2015-09-04 09:30:00,13.98,14.09,13.98,14.06,1273372.0,13.2877,13.3922,13.2877,13.3637,1273372.0
2015-09-04 09:40:00,14.06,14.12,14.01,14.02,1390088.0,13.3637,13.4207,13.3162,13.3257,1390088.0
2015-09-04 09:50:00,14.02,14.02,13.92,13.99,963788.0,13.3257,13.3257,13.2306,13.2972,963788.0
2015-09-04 10:00:00,13.98,14.02,13.95,14.02,617736.0,13.2877,13.3257,13.2591,13.3257,617736.0
2015-09-04 10:10:00,14.02,14.06,13.98,14.01,762552.0,13.3257,13.3637,13.2877,13.3162,762552.0
2015-09-04 10:20:00,14.01,14.09,14.0,14.08,612844.0,13.3162,13.3922,13.3067,13.3827,612844.0
2015-09-04 10:30:00,14.08,14.13,14.05,14.1,576908.0,13.3827,13.4302,13.3542,13.4017,576908.0
2015-09-04 10:40:00,14.1,14.11,14.02,14.02,412320.0,13.4017,13.4112,13.3257,13.3257,412320.0
2015-09-04 10:50:00,14.02,14.04,13.98,14.01,400200.0,13.3257,13.3447,13.2877,13.3162,400200.0
2015-09-04 11:00:00,14.02,14.05,13.98,13.99,408232.0,13.3257,13.3542,13.2877,13.2972,408232.0
2015-09-04 11:10:00,13.99,14.03,13.97,14.02,451744.0,13.2972,13.3352,13.2782,13.3257,451744.0
2015-09-04 11:20:00,14.01,14.03,13.99,14.02,422476.0,13.3162,13.3352,13.2972,13.3257,422476.0
2015-09-04 11:30:00,14.02,14.02,13.95,13.97,506516.0,13.3257,13.3257,13.2591,13.2782,506516.0
2015-09-04 11:40:00,13.97,14.04,13.97,14.03,394164.0,13.2782,13.3447,13.2782,13.3352,394164.0
2015-09-04 11:50:00,14.03,14.04,13.99,13.99,481412.0,13.3352,13.3447,13.2972,13.2972,481412.0
2015-09-04 12:00:00,13.99,14.0,13.96,13.99,291180.0,13.2972,13.3067,13.2687,13.2972,291180.0
2015-09-04 12:10:00,13.99,14.0,13.95,13.96,735000.0,13.2972,13.3067,13.2591,13.2687,735000.0
2015-09-04 12:20:00,13.96,13.96,13.9,13.92,342136.0,13.2687,13.2687,13.2116,13.2306,342136.0
2015-09-04 12:30:00,13.92,13.96,13.89,13.94,461092.0,13.2306,13.2687,13.2021,13.2496,461092.0
2015-09-04 12:40:00,13.93,13.94,13.89,13.93,734916.0,13.2401,13.2496,13.2021,13.2401,734916.0
2015-09-04 12:50:00,13.93,13.95,13.9,13.9,261948.0,13.2401,13.2591,13.2116,13.2116,261948.0
2015-09-04 13:00:00,13.9,13.91,13.87,13.89,875868.0,13.2116,13.2211,13.1831,13.2021,875868.0
2015-09-04 13:10:00,13.89,13.92,13.87,13.88,344100.0,13.2021,13.2306,13.1831,13.1926,344100.0
2015-09-04 13:20:00,13.88,13.88,13.84,13.87,700816.0,13.1926,13.1926,13.1546,13.1831,700816.0
2015-09-04 13:30:00,13.87,13.92,13.86,13.91,287964.0,13.1831,13.2306,13.1736,13.2211,287964.0
2015-09-04 13:40:00,13.91,13.92,13.88,13.89,273184.0,13.2211,13.2306,13.1926,13.2021,273184.0
2015-09-04 13:50:00,13.88,13.92,13.87,13.88,360712.0,13.1926,13.2306,13.1831,13.1926,360712.0
2015-09-04 14:00:00,13.88,13.88,13.84,13.84,407572.0,13.1926,13.1926,13.1546,13.1546,407572.0
2015-09-04 14:10:00,13.84,13.88,13.84,13.85,375356.0,13.1546,13.1926,13.1546,13.1641,375356.0
2015-09-04 14:20:00,13.85,13.86,13.8,13.84,365688.0,13.1641,13.1736,13.1166,13.1546,365688.0
2015-09-04 14:30:00,13.83,13.84,13.8,13.83,920656.0,13.1451,13.1546,13.1166,13.1451,920656.0
2015-09-04 14:40:00,13.83,13.91,13.83,13.89,610420.0,13.1451,13.2211,13.1451,13.2021,610420.0
2015-09-04 14:50:00,13.89,13.92,13.87,13.92,342416.0,13.2021,13.2306,13.1831,13.2306,342416.0
2015-09-04 15:00:00,13.92,13.96,13.9,13.93,792092.0,13.2306,13.2687,13.2116,13.2401,792092.0
2015-09-04 15:10:00,13.92,13.93,13.88,13.91,714788.0,13.2306,13.2401,13.1926,13.2211,714788.0
2015-09-04 15:20:00,13.91,13.95,13.88,13.94,572980.0,13.2211,13.2591,13.1926,13.2496,572980.0
2015-09-04 15:30:00,13.95,14.03,13.92,13.99,1074128.0,13.2591,13.3352,13.2306,13.2972,1074128.0
2015-09-04 15:40:00,13.98,14.11,13.98,14.09,1169368.0,13.2877,13.4112,13.2877,13.3922,1169368.0
2015-09-04 15:50:00,14.1,14.1,13.94,13.94,1479616.0,13.4017,13.4017,13.2496,13.2496,1479616.0
2015-09-08 09:30:00,14.43,14.47,14.41,14.44,1895644.0,13.7154,13.7534,13.6964,13.7249,1895644.0
2015-09-08 09:40:00,14.44,14.52,14.43,14.51,985768.0,13.7249,13.8009,13.7154,13.7914,985768.0
2015-09-08 09:50:00,14.52,14.53,14.42,14.43,939232.0,13.8009,13.8104,13.7059,13.7154,939232.0
2015-09-08 10:00:00,14.43,14.44,14.37,14.38,637168.0,13.7154,13.7249,13.6583,13.6679,637168.0
2015-09-08 10:10:00,14.38,14.4,14.37,14.39,578524.0,13.6679,13.6869,13.6583,13.6774,578524.0
2015-09-08 10:20:00,14.38,14.42,14.36,14.41,459268.0,13.6679,13.7059,13.6488,13.6964,459268.0
2015-09-08 10:30:00,14.41,14.43,14.37,14.37,287120.0,13.6964,13.7154,13.6583,13.6583,287120.0
2015-09-08 10:40:00,14.38,14.38,14.32,14.35,625776.0,13.6679,13.6679,13.6108,13.6393,625776.0
2015-09-08 10:50:00,14.34,14.4,14.33,14.39,772496.0,13.6298,13.6869,13.6203,13.6774,772496.0
2015-09-08 11:00:00,14.39,14.39,14.34,14.36,441780.0,13.6774,13.6774,13.6298,13.6488,441780.0
2015-09-08 11:10:00,14.36,14.4,14.36,14.39,327344.0,13.6488,13.6869,13.6488,13.6774,327344.0
2015-09-08 11:20:00,14.39,14.42,14.37,14.4,262036.0,13.6774,13.7059,13.6583,13.6869,262036.0
2015-09-08 11:30:00,14.4,14.4,14.38,14.38,160960.0,13.6869,13.6869,13.6679,13.6679,160960.0
2015-09-08 11:40:00,14.37,14.4,14.37,14.38,141508.0,13.6583,13.6869,13.6583,13.6679,141508.0
2015-09-08 11:50:00,14.38,14.38,14.34,14.36,431400.0,13.6679,13.6679,13.6298,13.6488,431400.0
2015-09-08 12:00:00,14.36,14.39,14.34,14.39,706584.0,13.6488,13.6774,13.6298,13.6774,706584.0
2015-09-08 12:10:00,14.39,14.45,14.39,14.44,595336.0,13.6774,13.7344,13.6774,13.7249,595336.0
2015-09-08 12:20:00,14.44,14.48,14.44,14.48,227644.0,13.7249,13.7629,13.7249,13.7629,227644.0
2015-09-08 12:30:00,14.48,14.49,14.44,14.45,348924.0,13.7629,13.7724,13.7249,13.7344,348924.0
2015-09-08 12:40:00,14.45,14.46,14.43,14.45,122524.0,13.7344,13.7439,13.7154,13.7344,122524.0
2015-09-08 12:50:00,14.45,14.45,14.4,14.41,126800.0,13.7344,13.7344,13.6869,13.6964,126800.0
2015-09-08 13:00:00,14.41,14.42,14.37,14.38,244716.0,13.6964,13.7059,13.6583,13.6679,244716.0
2015-09-08 13:10:00,14.39,14.41,14.38,14.38,121540.0,13.6774,13.6964,13.6679,13.6679,121540.0
2015-09-08 13:20:00,14.38,14.4,14.37,14.39,155572.0,13.6679,13.6869,13.6583,13.6774,155572.0
2015-09-08 13:30:00,14.39,14.43,14.37,14.43,160832.0,13.6774,13.7154,13.6583,13.7154,160832.0
2015-09-08 13:40:00,14.43,14.46,14.43,14.46,163960.0,13.7154,13.7439,13.7154,13.7439,163960.0
2015-09-08 13:50:00,14.46,14.49,14.45,14.48,252216.0,13.7439,13.7724,13.7344,13.7629,252216.0
2015-09-08 14:00:00,14.49,14.5,14.48,14.49,179244.0,13.7724,13.7819,13.7629,13.7724,179244.0
2015-09-08 14:10:00,14.49,14.52,14.47,14.51,247104.0,13.7724,13.8009,13.7534,13.7914,247104.0
2015-09-08 14:20:00,14.51,14.54,14.5,14.53,291844.0,13.7914,13.8199,13.7819,13.8104,291844.0
2015-09-08 14:30:00,14.53,14.59,14.53,14.57,610272.0,13.8104,13.8675,13.8104,13.8484,610272.0
2015-09-08 14:40:00,14.58,14.6,14.57,14.58,340932.0,13.8579,13.877,13.8484,13.8579,340932.0
2015-09-08 14:50:00,14.58,14.6,14.56,14.56,230132.0,13.8579,13.877,13.8389,13.8389,230132.0
2015-09-08 15:00:00,14.57,14.6,14.56,14.57,242932.0,13.8484,13.877,13.8389,13.8484,242932.0
2015-09-08 15:10:00,14.57,14.59,14.56,14.57,216308.0,13.8484,13.8675,13.8389,13.8484,216308.0
2015-09-08 15:20:00,14.57,14.59,14.54,14.59,548628.0,13.8484,13.8675,13.8199,13.8675,548628.0
2015-09-08 15:30:00,14.59,14.64,14.58,14.63,577244.0,13.8675,13.915,13.8579,13.9055,577244.0
2015-09-08 15:40:00,14.63,14.64,14.61,14.64,631724.0,13.9055,13.915,13.8865,13.915,631724.0
2015-09-08 15:50:00,14.64,14.67,14.61,14.65,1178668.0,13.915,13.9435,13.8865,13.9245,1178668.0
2015-09-09 09:30:00,14.93,14.95,14.89,14.89,1266900.0,14.1906,14.2096,14.1526,14.1526,1266900.0
2015-09-09 09:40:00,14.89,14.9,14.82,14.83,960844.0,14.1526,14.1621,14.0861,14.0956,960844.0
2015-09-09 09:50:00,14.84,14.86,14.83,14.85,326220.0,14.1051,14.1241,14.0956,14.1146,326220.0
2015-09-09 10:00:00,14.85,14.87,14.78,14.79,560664.0,14.1146,14.1336,14.048,14.0575,560664.0
2015-09-09 10:10:00,14.78,14.8,14.74,14.74,768760.0,14.048,14.0671,14.01,14.01,768760.0
2015-09-09 10:20:00,14.75,14.79,14.73,14.77,540140.0,14.0195,14.0575,14.0005,14.0385,540140.0
2015-09-09 10:30:00,14.77,14.79,14.67,14.71,753960.0,14.0385,14.0575,13.9435,13.9815,753960.0
2015-09-09 10:40:00,14.71,14.72,14.68,14.72,202112.0,13.9815,13.991,13.953,13.991,202112.0
2015-09-09 10:50:00,14.72,14.72,14.65,14.68,501600.0,13.991,13.991,13.9245,13.953,501600.0
2015-09-09 11:00:00,14.68,14.72,14.67,14.71,285608.0,13.953,13.991,13.9435,13.9815,285608.0
2015-09-09 11:10:00,14.71,14.74,14.71,14.72,406060.0,13.9815,14.01,13.9815,13.991,406060.0
2015-09-09 11:20:00,14.72,14.72,14.66,14.67,365348.0,13.991,13.991,13.934,13.9435,365348.0
2015-09-09 11:30:00,14.68,14.71,14.67,14.67,301132.0,13.953,13.9815,13.9435,13.9435,301132.0
2015-09-09 11:40:00,14.67,14.67,14.63,14.65,362684.0,13.9435,13.9435,13.9055,13.9245,362684.0
2015-09-09 11:50:00,14.65,14.68,14.63,14.67,284732.0,13.9245,13.953,13.9055,13.9435,284732.0
2015-09-09 12:00:00,14.68,14.7,14.65,14.69,154240.0,13.953,13.972,13.9245,13.9625,154240.0
2015-09-09 12:10:00,14.69,14.73,14.68,14.73,270196.0,13.9625,14.0005,13.953,14.0005,270196.0
2015-09-09 12:20:00,14.73,14.74,14.7,14.74,193020.0,14.0005,14.01,13.972,14.01,193020.0
2015-09-09 12:30:00,14.74,14.75,14.7,14.72,197272.0,14.01,14.0195,13.972,13.991,197272.0
2015-09-09 12:40:00,14.71,14.74,14.7,14.7,248520.0,13.9815,14.01,13.972,13.972,248520.0
2015-09-09 12:50:00,14.71,14.71,14.67,14.69,159520.0,13.9815,13.9815,13.9435,13.9625,159520.0
2015-09-09 13:00:00,14.69,14.71,14.67,14.69,102000.0,13.9625,13.9815,13.9435,13.9625,102000.0
2015-09-09 13:10:00,14.69,14.73,14.68,14.72,191764.0,13.9625,14.0005,13.953,13.991,191764.0
2015-09-09 13:20:00,14.72,14.73,14.63,14.64,285380.0,13.991,14.0005,13.9055,13.915,285380.0
2015-09-09 13:30:00,14.63,14.63,14.58,14.58,647000.0,13.9055,13.9055,13.8579,13.8579,647000.0
2015-09-09 13:40:00,14.58,14.59,14.55,14.56,465140.0,13.8579,13.8675,13.8294,13.8389,465140.0
2015-09-09 13:50:00,14.56,14.56,14.48,14.49,660612.0,13.8389,13.8389,13.7629,13.7724,660612.0
2015-09-09 14:00:00,14.49,14.52,14.47,14.51,531880.0,13.7724,13.8009,13.7534,13.7914,531880.0
2015-09-09 14:10:00,14.51,14.55,14.51,14.54,155760.0,13.7914,13.8294,13.7914,13.8199,155760.0
2015-09-09 14:20:00,14.52,14.52,14.45,14.48,332508.0,13.8009,13.8009,13.7344,13.7629,332508.0
2015-09-09 14:30:00,14.48,14.49,14.45,14.47,168204.0,13.7629,13.7724,13.7344,13.7534,168204.0
2015-09-09 14:40:00,14.46,14.47,14.4,14.44,929876.0,13.7439,13.7534,13.6869,13.7249,929876.0
2015-09-09 14:50:00,14.43,14.48,14.43,14.46,286968.0,13.7154,13.7629,13.7154,13.7439,286968.0
2015-09-09 15:00:00,14.45,14.53,14.41,14.5,683284.0,13.7344,13.8104,13.6964,13.7819,683284.0
2015-09-09 15:10:00,14.5,14.54,14.43,14.5,609372.0,13.7819,13.8199,13.7154,13.7819,609372.0
2015-09-09 15:20:00,14.49,14.52,14.4,14.42,566404.0,13.7724,13.8009,13.6869,13.7059,566404.0
2015-09-09 15:30:00,14.42,14.42,14.32,14.33,1020996.0,13.7059,13.7059,13.6108,13.6203,1020996.0
2015-09-09 15:40:00,14.32,14.32,14.22,14.25,1311524.0,13.6108,13.6108,13.5158,13.5443,1311524.0
2015-09-09 15:50:00,14.24,14.27,14.19,14.25,1436268.0,13.5348,13.5633,13.4873,13.5443,1436268.0
2015-09-10 09:30:00,14.22,14.3,14.2,14.29,960052.0,13.5158,13.5918,13.4968,13.5823,960052.0
2015-09-10 09:40:00,14.29,14.34,14.27,14.31,972272.0,13.5823,13.6298,13.5633,13.6013,972272.0
2015-09-10 09:50:00,14.31,14.33,14.21,14.21,564420.0,13.6013,13.6203,13.5063,13.5063,564420.0
2015-09-10 10:00:00,14.21,14.26,14.19,14.22,482596.0,13.5063,13.5538,13.4873,13.5158,482596.0
2015-09-10 10:10:00,14.22,14.25,14.17,14.24,499784.0,13.5158,13.5443,13.4683,13.5348,499784.0
2015-09-10 10:20:00,14.25,14.27,14.21,14.26,270940.0,13.5443,13.5633,13.5063,13.5538,270940.0
2015-09-10 10:30:00,14.26,14.38,14.26,14.38,855804.0,13.5538,13.6679,13.5538,13.6679,855804.0
2015-09-10 10:40:00,14.4,14.44,14.38,14.44,596248.0,13.6869,13.7249,13.6679,13.7249,596248.0
2015-09-10 10:50:00,14.44,14.47,14.41,14.42,711316.0,13.7249,13.7534,13.6964,13.7059,711316.0
2015-09-10 11:00:00,14.41,14.42,14.36,14.36,582896.0,13.6964,13.7059,13.6488,13.6488,582896.0
2015-09-10 11:10:00,14.36,14.37,14.28,14.29,702156.0,13.6488,13.6583,13.5728,13.5823,702156.0
2015-09-10 11:20:00,14.29,14.32,14.26,14.32,684528.0,13.5823,13.6108,13.5538,13.6108,684528.0
2015-09-10 11:30:00,14.33,14.4,14.31,14.39,438456.0,13.6203,13.6869,13.6013,13.6774,438456.0
2015-09-10 11:40:00,14.4,14.42,14.36,14.37,242692.0,13.6869,13.7059,13.6488,13.6583,242692.0
2015-09-10 11:50:00,14.37,14.42,14.34,14.39,244876.0,13.6583,13.7059,13.6298,13.6774,244876.0
2015-09-10 12:00:00,14.39,14.46,14.37,14.46,513280.0,13.6774,13.7439,13.6583,13.7439,513280.0
2015-09-10 12:10:00,14.46,14.46,14.38,14.38,349316.0,13.7439,13.7439,13.6679,13.6679,349316.0
2015-09-10 12:20:00,14.38,14.41,14.35,14.37,277404.0,13.6679,13.6964,13.6393,13.6583,277404.0
2015-09-10 12:30:00,14.37,14.42,14.35,14.42,203400.0,13.6583,13.7059,13.6393,13.7059,203400.0
2015-09-10 12:40:00,14.41,14.45,14.38,14.45,217104.0,13.6964,13.7344,13.6679,13.7344,217104.0
2015-09-10 12:50:00,14.44,14.45,14.38,14.41,161516.0,13.7249,13.7344,13.6679,13.6964,161516.0
2015-09-10 13:00:00,14.41,14.42,14.37,14.4,180008.0,13.6964,13.7059,13.6583,13.6869,180008.0
2015-09-10 13:10:00,14.4,14.43,14.39,14.4,104516.0,13.6869,13.7154,13.6774,13.6869,104516.0
2015-09-10 13:20:00,14.41,14.53,14.4,14.52,688140.0,13.6964,13.8104,13.6869,13.8009,688140.0
2015-09-10 13:30:00,14.53,14.61,14.51,14.58,1272348.0,13.8104,13.8865,13.7914,13.8579,1272348.0
2015-09-10 13:40:00,14.58,14.59,14.52,14.55,536264.0,13.8579,13.8675,13.8009,13.8294,536264.0
2015-09-10 13:50:00,14.55,14.57,14.52,14.55,299976.0,13.8294,13.8484,13.8009,13.8294,299976.0
2015-09-10 14:00:00,14.55,14.57,14.52,14.53,233168.0,13.8294,13.8484,13.8009,13.8104,233168.0
2015-09-10 14:10:00,14.53,14.55,14.48,14.51,550320.0,13.8104,13.8294,13.7629,13.7914,550320.0
2015-09-10 14:20:00,14.49,14.51,14.47,14.5,335916.0,13.7724,13.7914,13.7534,13.7819,335916.0
2015-09-10 14:30:00,14.5,14.53,14.49,14.5,222592.0,13.7819,13.8104,13.7724,13.7819,222592.0
2015-09-10 14:40:00,14.5,14.53,14.47,14.48,262928.0,13.7819,13.8104,13.7534,13.7629,262928.0
2015-09-10 14:50:00,14.48,14.5,14.42,14.42,815048.0,13.7629,13.7819,13.7059,13.7059,815048.0
2015-09-10 15:00:00,14.42,14.43,14.37,14.41,448420.0,13.7059,13.7154,13.6583,13.6964,448420.0
2015-09-10 15:10:00,14.41,14.46,14.39,14.4,306876.0,13.6964,13.7439,13.6774,13.6869,306876.0
2015-09-10 15:20:00,14.4,14.42,14.34,14.37,569632.0,13.6869,13.7059,13.6298,13.6583,569632.0
2015-09-10 15:30:00,14.36,14.37,14.31,14.34,512804.0,13.6488,13.6583,13.6013,13.6298,512804.0
2015-09-10 15:40:00,14.34,14.36,14.29,14.35,753120.0,13.6298,13.6488,13.5823,13.6393,753120.0
2015-09-10 15:50:00,14.36,14.42,14.32,14.41,1465104.0,13.6488,13.7059,13.6108,13.6964,1465104.0
2015-09-11 09:30:00,14.33,14.35,14.26,14.34,722512.0,13.6203,13.6393,13.5538,13.6298,722512.0
2015-09-11 09:40:00,14.32,14.35,14.28,14.29,339060.0,13.6108,13.6393,13.5728,13.5823,339060.0
2015-09-11 09:50:00,14.29,14.31,14.23,14.23,409404.0,13.5823,13.6013,13.5253,13.5253,409404.0
2015-09-11 10:00:00,14.24,14.27,14.21,14.26,833224.0,13.5348,13.5633,13.5063,13.5538,833224.0
2015-09-11 10:10:00,14.26,14.3,14.24,14.3,382272.0,13.5538,13.5918,13.5348,13.5918,382272.0
2015-09-11 10:20:00,14.3,14.32,14.27,14.28,253800.0,13.5918,13.6108,13.5633,13.5728,253800.0
2015-09-11 10:30:00,14.27,14.29,14.25,14.29,341804.0,13.5633,13.5823,13.5443,13.5823,341804.0
2015-09-11 10:40:00,14.29,14.32,14.27,14.29,380292.0,13.5823,13.6108,13.5633,13.5823,380292.0
2015-09-11 10:50:00,14.29,14.29,14.24,14.25,365312.0,13.5823,13.5823,13.5348,13.5443,365312.0
2015-09-11 11:00:00,14.25,14.3,14.24,14.27,349708.0,13.5443,13.5918,13.5348,13.5633,349708.0
2015-09-11 11:10:00,14.28,14.29,14.24,14.28,462116.0,13.5728,13.5823,13.5348,13.5728,462116.0
2015-09-11 11:20:00,14.28,14.32,14.26,14.31,408592.0,13.5728,13.6108,13.5538,13.6013,408592.0
2015-09-11 11:30:00,14.31,14.34,14.28,14.34,225604.0,13.6013,13.6298,13.5728,13.6298,225604.0
2015-09-11 11:40:00,14.35,14.36,14.31,14.33,306556.0,13.6393,13.6488,13.6013,13.6203,306556.0
2015-09-11 11:50:00,14.33,14.4,14.33,14.38,567228.0,13.6203,13.6869,13.6203,13.6679,567228.0
2015-09-11 12:00:00,14.38,14.45,14.37,14.42,569528.0,13.6679,13.7344,13.6583,13.7059,569528.0
2015-09-11 12:10:00,14.42,14.47,14.42,14.43,203108.0,13.7059,13.7534,13.7059,13.7154,203108.0
2015-09-11 12:20:00,14.43,14.44,14.41,14.43,122292.0,13.7154,13.7249,13.6964,13.7154,122292.0
2015-09-11 12:30:00,14.44,14.45,14.4,14.4,165024.0,13.7249,13.7344,13.6869,13.6869,165024.0
2015-09-11 12:40:00,14.41,14.46,14.4,14.46,171300.0,13.6964,13.7439,13.6869,13.7439,171300.0
2015-09-11 12:50:00,14.46,14.47,14.44,14.45,124848.0,13.7439,13.7534,13.7249,13.7344,124848.0
2015-09-11 13:00:00,14.45,14.45,14.42,14.42,83500.0,13.7344,13.7344,13.7059,13.7059,83500.0
2015-09-11 13:10:00,14.43,14.43,14.39,14.4,64020.0,13.7154,13.7154,13.6774,13.6869,64020.0
2015-09-11 13:20:00,14.39,14.4,14.36,14.36,205344.0,13.6774,13.6869,13.6488,13.6488,205344.0
2015-09-11 13:30:00,14.35,14.37,14.33,14.35,248988.0,13.6393,13.6583,13.6203,13.6393,248988.0
2015-09-11 13:40:00,14.36,14.38,14.35,14.36,90040.0,13.6488,13.6679,13.6393,13.6488,90040.0
2015-09-11 13:50:00,14.36,14.39,14.36,14.38,84460.0,13.6488,13.6774,13.6488,13.6679,84460.0
2015-09-11 14:00:00,14.37,14.37,14.33,14.36,81168.0,13.6583,13.6583,13.6203,13.6488,81168.0
2015-09-11 14:10:00,14.36,14.38,14.36,14.38,79628.0,13.6488,13.6679,13.6488,13.6679,79628.0
2015-09-11 14:20:00,14.39,14.42,14.39,14.4,117812.0,13.6774,13.7059,13.6774,13.6869,117812.0
2015-09-11 14:30:00,14.4,14.47,14.4,14.45,295196.0,13.6869,13.7534,13.6869,13.7344,295196.0
2015-09-11 14:40:00,14.45,14.45,14.43,14.44,182604.0,13.7344,13.7344,13.7154,13.7249,182604.0
2015-09-11 14:50:00,14.44,14.45,14.41,14.44,140400.0,13.7249,13.7344,13.6964,13.7249,140400.0
2015-09-11 15:00:00,14.44,14.49,14.44,14.46,396624.0,13.7249,13.7724,13.7249,13.7439,396624.0
2015-09-11 15:10:00,14.46,14.5,14.46,14.47,344052.0,13.7439,13.7819,13.7439,13.7534,344052.0
2015-09-11 15:20:00,14.47,14.48,14.44,14.46,323168.0,13.7534,13.7629,13.7249,13.7439,323168.0
2015-09-11 15:30:00,14.46,14.48,14.43,14.47,260412.0,13.7439,13.7629,13.7154,13.7534,260412.0
2015-09-11 15:40:00,14.47,14.47,14.44,14.44,413340.0,13.7534,13.7534,13.7249,13.7249,413340.0
2015-09-11 15:50:00,14.44,14.54,14.44,14.54,669548.0,13.7249,13.8199,13.7249,13.8199,669548.0
2015-09-14 09:30:00,14.57,14.57,14.43,14.45,912668.0,13.8484,13.8484,13.7154,13.7344,912668.0
2015-09-14 09:40:00,14.45,14.48,14.38,14.39,625072.0,13.7344,13.7629,13.6679,13.6774,625072.0
2015-09-14 09:50:00,14.38,14.42,14.37,14.4,338552.0,13.6679,13.7059,13.6583,13.6869,338552.0
2015-09-14 10:00:00,14.4,14.46,14.4,14.45,334536.0,13.6869,13.7439,13.6869,13.7344,334536.0
2015-09-14 10:10:00,14.45,14.49,14.43,14.46,314204.0,13.7344,13.7724,13.7154,13.7439,314204.0
2015-09-14 10:20:00,14.47,14.47,14.43,14.43,314364.0,13.7534,13.7534,13.7154,13.7154,314364.0
2015-09-14 10:30:00,14.43,14.5,14.43,14.49,181492.0,13.7154,13.7819,13.7154,13.7724,181492.0
2015-09-14 10:40:00,14.49,14.51,14.47,14.49,315920.0,13.7724,13.7914,13.7534,13.7724,315920.0
2015-09-14 10:50:00,14.49,14.5,14.44,14.46,472080.0,13.7724,13.7819,13.7249,13.7439,472080.0
2015-09-14 11:00:00,14.46,14.49,14.46,14.46,289800.0,13.7439,13.7724,13.7439,13.7439,289800.0
2015-09-14 11:10:00,14.46,14.47,14.42,14.43,394432.0,13.7439,13.7534,13.7059,13.7154,394432.0
2015-09-14 11:20:00,14.44,14.45,14.4,14.41,378188.0,13.7249,13.7344,13.6869,13.6964,378188.0
2015-09-14 11:30:00,14.4,14.41,14.38,14.4,399384.0,13.6869,13.6964,13.6679,13.6869,399384.0
2015-09-14 11:40:00,14.39,14.41,14.36,14.38,390716.0,13.6774,13.6964,13.6488,13.6679,390716.0
2015-09-14 11:50:00,14.38,14.42,14.38,14.4,242800.0,13.6679,13.7059,13.6679,13.6869,242800.0
2015-09-14 12:00:00,14.4,14.41,14.38,14.38,158212.0,13.6869,13.6964,13.6679,13.6679,158212.0
2015-09-14 12:10:00,14.38,14.38,14.35,14.38,268480.0,13.6679,13.6679,13.6393,13.6679,268480.0
2015-09-14 12:20:00,14.37,14.4,14.37,14.39,127060.0,13.6583,13.6869,13.6583,13.6774,127060.0
2015-09-14 12:30:00,14.38,14.42,14.37,14.4,259880.0,13.6679,13.7059,13.6583,13.6869,259880.0
2015-09-14 12:40:00,14.4,14.4,14.37,14.38,135412.0,13.6869,13.6869,13.6583,13.6679,135412.0
2015-09-14 12:50:00,14.37,14.4,14.36,14.38,103400.0,13.6583,13.6869,13.6488,13.6679,103400.0
2015-09-14 13:00:00,14.38,14.38,14.35,14.37,272304.0,13.6679,13.6679,13.6393,13.6583,272304.0
2015-09-14 13:10:00,14.37,14.39,14.36,14.38,118336.0,13.6583,13.6774,13.6488,13.6679,118336.0
2015-09-14 13:20:00,14.38,14.39,14.37,14.37,42816.0,13.6679,13.6774,13.6583,13.6583,42816.0
2015-09-14 13:30:00,14.37,14.41,14.37,14.4,149928.0,13.6583,13.6964,13.6583,13.6869,149928.0
2015-09-14 13:40:00,14.41,14.45,14.4,14.45,397136.0,13.6964,13.7344,13.6869,13.7344,397136.0
2015-09-14 13:50:00,14.45,14.46,14.42,14.46,405004.0,13.7344,13.7439,13.7059,13.7439,405004.0
2015-09-14 14:00:00,14.46,14.46,14.4,14.4,149800.0,13.7439,13.7439,13.6869,13.6869,149800.0
2015-09-14 14:10:00,14.41,14.42,14.4,14.41,135356.0,13.6964,13.7059,13.6869,13.6964,135356.0
2015-09-14 14:20:00,14.41,14.43,14.38,14.39,273676.0,13.6964,13.7154,13.6679,13.6774,273676.0
2015-09-14 14:30:00,14.38,14.4,14.38,14.4,78804.0,13.6679,13.6869,13.6679,13.6869,78804.0
2015-09-14 14:40:00,14.4,14.42,14.38,14.39,233608.0,13.6869,13.7059,13.6679,13.6774,233608.0
2015-09-14 14:50:00,14.39,14.44,14.38,14.4,247576.0,13.6774,13.7249,13.6679,13.6869,247576.0
2015-09-14 15:00:00,14.4,14.41,14.37,14.38,234392.0,13.6869,13.6964,13.6583,13.6679,234392.0
2015-09-14 15:10:00,14.38,14.43,14.38,14.41,299008.0,13.6679,13.7154,13.6679,13.6964,299008.0
2015-09-14 15:20:00,14.4,14.43,14.39,14.4,480956.0,13.6869,13.7154,13.6774,13.6869,480956.0
2015-09-14 15:30:00,14.4,14.41,14.37,14.37,339896.0,13.6869,13.6964,13.6583,13.6583,339896.0
2015-09-14 15:40:00,14.37,14.4,14.36,14.38,437640.0,13.6583,13.6869,13.6488,13.6679,437640.0
2015-09-14 15:50:00,14.38,14.44,14.38,14.42,810888.0,13.6679,13.7249,13.6679,13.7059,810888.0
2015-09-15 09:30:00,14.51,14.54,14.47,14.47,764344.0,13.7914,13.8199,13.7534,13.7534,764344.0
2015-09-15 09:40:00,14.47,14.48,14.44,14.46,403528.0,13.7534,13.7629,13.7249,13.7439,403528.0
2015-09-15 09:50:00,14.46,14.52,14.46,14.5,488468.0,13.7439,13.8009,13.7439,13.7819,488468.0
2015-09-15 10:00:00,14.51,14.52,14.47,14.47,195260.0,13.7914,13.8009,13.7534,13.7534,195260.0
2015-09-15 10:10:00,14.48,14.52,14.48,14.51,337796.0,13.7629,13.8009,13.7629,13.7914,337796.0
2015-09-15 10:20:00,14.52,14.59,14.52,14.55,401560.0,13.8009,13.8675,13.8009,13.8294,401560.0
2015-09-15 10:30:00,14.55,14.62,14.55,14.59,373016.0,13.8294,13.896,13.8294,13.8675,373016.0
2015-09-15 10:40:00,14.6,14.69,14.6,14.65,889472.0,13.877,13.9625,13.877,13.9245,889472.0
2015-09-15 10:50:00,14.66,14.67,14.64,14.67,325832.0,13.934,13.9435,13.915,13.9435,325832.0
2015-09-15 11:00:00,14.68,14.68,14.65,14.66,440560.0,13.953,13.953,13.9245,13.934,440560.0
2015-09-15 11:10:00,14.66,14.68,14.64,14.64,155568.0,13.934,13.953,13.915,13.915,155568.0
2015-09-15 11:20:00,14.64,14.67,14.63,14.65,114400.0,13.915,13.9435,13.9055,13.9245,114400.0
2015-09-15 11:30:00,14.66,14.67,14.62,14.63,517044.0,13.934,13.9435,13.896,13.9055,517044.0
2015-09-15 11:40:00,14.63,14.67,14.63,14.66,111908.0,13.9055,13.9435,13.9055,13.934,111908.0
2015-09-15 11:50:00,14.66,14.67,14.65,14.66,101224.0,13.934,13.9435,13.9245,13.934,101224.0
2015-09-15 12:00:00,14.66,14.68,14.65,14.68,143064.0,13.934,13.953,13.9245,13.953,143064.0
2015-09-15 12:10:00,14.67,14.71,14.67,14.69,317780.0,13.9435,13.9815,13.9435,13.9625,317780.0
2015-09-15 12:20:00,14.69,14.71,14.68,14.69,162148.0,13.9625,13.9815,13.953,13.9625,162148.0
2015-09-15 12:30:00,14.69,14.7,14.68,14.7,59600.0,13.9625,13.972,13.953,13.972,59600.0
2015-09-15 12:40:00,14.71,14.71,14.68,14.69,153492.0,13.9815,13.9815,13.953,13.9625,153492.0
2015-09-15 12:50:00,14.69,14.7,14.67,14.68,112672.0,13.9625,13.972,13.9435,13.953,112672.0
2015-09-15 13:00:00,14.67,14.69,14.67,14.68,74740.0,13.9435,13.9625,13.9435,13.953,74740.0
2015-09-15 13:10:00,14.68,14.73,14.67,14.72,335492.0,13.953,14.0005,13.9435,13.991,335492.0
2015-09-15 13:20:00,14.72,14.77,14.72,14.75,322632.0,13.991,14.0385,13.991,14.0195,322632.0
2015-09-15 13:30:00,14.75,14.8,14.75,14.78,732340.0,14.0195,14.0671,14.0195,14.048,732340.0
2015-09-15 13:40:00,14.78,14.8,14.78,14.78,264660.0,14.048,14.0671,14.048,14.048,264660.0
2015-09-15 13:50:00,14.78,14.78,14.74,14.76,189336.0,14.048,14.048,14.01,14.029,189336.0
2015-09-15 14:00:00,14.76,14.79,14.75,14.79,183048.0,14.029,14.0575,14.0195,14.0575,183048.0
2015-09-15 14:10:00,14.78,14.82,14.78,14.79,331788.0,14.048,14.0861,14.048,14.0575,331788.0
2015-09-15 14:20:00,14.79,14.79,14.76,14.79,267388.0,14.0575,14.0575,14.029,14.0575,267388.0
2015-09-15 14:30:00,14.79,14.81,14.78,14.8,161616.0,14.0575,14.0766,14.048,14.0671,161616.0
2015-09-15 14:40:00,14.8,14.84,14.79,14.83,321568.0,14.0671,14.1051,14.0575,14.0956,321568.0
2015-09-15 14:50:00,14.83,14.84,14.8,14.83,256668.0,14.0956,14.1051,14.0671,14.0956,256668.0
2015-09-15 15:00:00,14.84,14.86,14.83,14.85,229928.0,14.1051,14.1241,14.0956,14.1146,229928.0
2015-09-15 15:10:00,14.86,14.87,14.85,14.85,213272.0,14.1241,14.1336,14.1146,14.1146,213272.0
2015-09-15 15:20:00,14.85,14.86,14.83,14.85,353820.0,14.1146,14.1241,14.0956,14.1146,353820.0
2015-09-15 15:30:00,14.85,14.86,14.81,14.81,388796.0,14.1146,14.1241,14.0766,14.0766,388796.0
2015-09-15 15:40:00,14.81,14.84,14.79,14.81,855740.0,14.0766,14.1051,14.0575,14.0766,855740.0
2015-09-15 15:50:00,14.81,14.82,14.78,14.79,995808.0,14.0766,14.0861,14.048,14.0575,995808.0
2015-09-16 09:30:00,14.84,14.89,14.8,14.87,1010356.0,14.1051,14.1526,14.0671,14.1336,1010356.0
2015-09-16 09:40:00,14.87,14.88,14.79,14.8,824340.0,14.1336,14.1431,14.0575,14.0671,824340.0
2015-09-16 09:50:00,14.8,14.83,14.8,14.82,186976.0,14.0671,14.0956,14.0671,14.0861,186976.0
2015-09-16 10:00:00,14.82,14.85,14.78,14.84,444924.0,14.0861,14.1146,14.048,14.1051,444924.0
2015-09-16 10:10:00,14.84,14.88,14.84,14.86,398460.0,14.1051,14.1431,14.1051,14.1241,398460.0
2015-09-16 10:20:00,14.87,14.88,14.84,14.85,237812.0,14.1336,14.1431,14.1051,14.1146,237812.0
2015-09-16 10:30:00,14.85,14.87,14.82,14.84,270516.0,14.1146,14.1336,14.0861,14.1051,270516.0
2015-09-16 10:40:00,14.84,14.84,14.81,14.81,208140.0,14.1051,14.1051,14.0766,14.0766,208140.0
2015-09-16 10:50:00,14.81,14.85,14.81,14.84,209900.0,14.0766,14.1146,14.0766,14.1051,209900.0
2015-09-16 11:00:00,14.84,14.91,14.83,14.91,229688.0,14.1051,14.1716,14.0956,14.1716,229688.0
2015-09-16 11:10:00,14.91,14.95,14.91,14.93,746648.0,14.1716,14.2096,14.1716,14.1906,746648.0
2015-09-16 11:20:00,14.93,14.98,14.93,14.97,564988.0,14.1906,14.2381,14.1906,14.2286,564988.0
2015-09-16 11:30:00,14.98,14.98,14.94,14.95,162768.0,14.2381,14.2381,14.2001,14.2096,162768.0
2015-09-16 11:40:00,14.95,14.95,14.94,14.94,121628.0,14.2096,14.2096,14.2001,14.2001,121628.0
2015-09-16 11:50:00,14.94,14.97,14.93,14.97,284028.0,14.2001,14.2286,14.1906,14.2286,284028.0
2015-09-16 12:00:00,14.97,14.99,14.95,14.95,259440.0,14.2286,14.2476,14.2096,14.2096,259440.0
2015-09-16 12:10:00,14.95,14.99,14.95,14.99,197652.0,14.2096,14.2476,14.2096,14.2476,197652.0
2015-09-16 12:20:00,14.99,15.0,14.98,14.99,289256.0,14.2476,14.2571,14.2381,14.2476,289256.0
2015-09-16 12:30:00,15.0,15.03,14.98,15.02,418556.0,14.2571,14.2857,14.2381,14.2762,418556.0
2015-09-16 12:40:00,15.03,15.03,14.99,15.0,185392.0,14.2857,14.2857,14.2476,14.2571,185392.0
2015-09-16 12:50:00,15.0,15.03,15.0,15.02,269280.0,14.2571,14.2857,14.2571,14.2762,269280.0
2015-09-16 13:00:00,15.02,15.03,14.98,15.0,177260.0,14.2762,14.2857,14.2381,14.2571,177260.0
2015-09-16 13:10:00,15.0,15.0,14.99,14.99,107896.0,14.2571,14.2571,14.2476,14.2476,107896.0
2015-09-16 13:20:00,14.99,14.99,14.95,14.96,268612.0,14.2476,14.2476,14.2096,14.2191,268612.0
2015-09-16 13:30:00,14.96,14.98,14.95,14.96,190032.0,14.2191,14.2381,14.2096,14.2191,190032.0
2015-09-16 13:40:00,14.96,14.97,14.95,14.97,122336.0,14.2191,14.2286,14.2096,14.2286,122336.0
2015-09-16 13:50:00,14.97,15.0,14.97,14.99,264548.0,14.2286,14.2571,14.2286,14.2476,264548.0
2015-09-16 14:00:00,14.99,15.0,14.97,14.99,180344.0,14.2476,14.2571,14.2286,14.2476,180344.0
2015-09-16 14:10:00,14.98,14.99,14.93,14.94,284376.0,14.2381,14.2476,14.1906,14.2001,284376.0
2015-09-16 14:20:00,14.94,14.94,14.9,14.93,271152.0,14.2001,14.2001,14.1621,14.1906,271152.0
2015-09-16 14:30:00,14.93,14.94,14.91,14.92,158252.0,14.1906,14.2001,14.1716,14.1811,158252.0
2015-09-16 14:40:00,14.92,14.97,14.91,14.97,203672.0,14.1811,14.2286,14.1716,14.2286,203672.0
2015-09-16 14:50:00,14.98,15.03,14.96,15.01,398664.0,14.2381,14.2857,14.2191,14.2667,398664.0
2015-09-16 15:00:00,15.02,15.03,14.99,15.01,349984.0,14.2762,14.2857,14.2476,14.2667,349984.0
2015-09-16 15:10:00,15.01,15.04,15.0,15.03,444092.0,14.2667,14.2952,14.2571,14.2857,444092.0
2015-09-16 15:20:00,15.03,15.06,15.02,15.06,948784.0,14.2857,14.3142,14.2762,14.3142,948784.0
2015-09-16 15:30:00,15.06,15.07,15.04,15.06,537664.0,14.3142,14.3237,14.2952,14.3142,537664.0
2015-09-16 15:40:00,15.06,15.08,15.03,15.05,885676.0,14.3142,14.3332,14.2857,14.3047,885676.0
2015-09-16 15:50:00,15.05,15.08,15.03,15.05,1029436.0,14.3047,14.3332,14.2857,14.3047,1029436.0
2015-09-17 09:30:00,15.02,15.04,14.99,15.0,886672.0,14.2762,14.2952,14.2476,14.2571,886672.0
2015-09-17 09:40:00,15.0,15.05,14.99,15.05,453396.0,14.2571,14.3047,14.2476,14.3047,453396.0
2015-09-17 09:50:00,15.05,15.06,15.01,15.04,460328.0,14.3047,14.3142,14.2667,14.2952,460328.0
2015-09-17 10:00:00,15.03,15.08,15.02,15.05,517836.0,14.2857,14.3332,14.2762,14.3047,517836.0
2015-09-17 10:10:00,15.05,15.07,15.03,15.06,274364.0,14.3047,14.3237,14.2857,14.3142,274364.0
2015-09-17 10:20:00,15.06,15.06,15.04,15.04,555644.0,14.3142,14.3142,14.2952,14.2952,555644.0
2015-09-17 10:30:00,15.05,15.05,15.02,15.03,327792.0,14.3047,14.3047,14.2762,14.2857,327792.0
2015-09-17 10:40:00,15.03,15.07,15.02,15.07,117688.0,14.2857,14.3237,14.2762,14.3237,117688.0
2015-09-17 10:50:00,15.07,15.07,15.05,15.06,168780.0,14.3237,14.3237,14.3047,14.3142,168780.0
2015-09-17 11:00:00,15.06,15.09,15.06,15.09,288396.0,14.3142,14.3427,14.3142,14.3427,288396.0
2015-09-17 11:10:00,15.08,15.1,15.07,15.08,279936.0,14.3332,14.3522,14.3237,14.3332,279936.0
2015-09-17 11:20:00,15.08,15.1,15.06,15.08,326916.0,14.3332,14.3522,14.3142,14.3332,326916.0
2015-09-17 11:30:00,15.08,15.08,15.06,15.07,242168.0,14.3332,14.3332,14.3142,14.3237,242168.0
2015-09-17 11:40:00,15.07,15.09,15.06,15.07,179788.0,14.3237,14.3427,14.3142,14.3237,179788.0
2015-09-17 11:50:00,15.07,15.08,15.06,15.06,174852.0,14.3237,14.3332,14.3142,14.3142,174852.0
2015-09-17 12:00:00,15.06,15.07,15.05,15.06,319988.0,14.3142,14.3237,14.3047,14.3142,319988.0
2015-09-17 12:10:00,15.06,15.11,15.06,15.08,273016.0,14.3142,14.3617,14.3142,14.3332,273016.0
2015-09-17 12:20:00,15.09,15.1,15.09,15.1,159320.0,14.3427,14.3522,14.3427,14.3522,159320.0
2015-09-17 12:30:00,15.1,15.12,15.08,15.08,454896.0,14.3522,14.3712,14.3332,14.3332,454896.0
2015-09-17 12:40:00,15.08,15.09,15.06,15.09,274060.0,14.3332,14.3427,14.3142,14.3427,274060.0
2015-09-17 12:50:00,15.09,15.13,15.09,15.12,320088.0,14.3427,14.3807,14.3427,14.3712,320088.0
2015-09-17 13:00:00,15.12,15.12,15.1,15.1,169328.0,14.3712,14.3712,14.3522,14.3522,169328.0
2015-09-17 13:10:00,15.1,15.15,15.1,15.15,317252.0,14.3522,14.3997,14.3522,14.3997,317252.0
2015-09-17 13:20:00,15.15,15.19,15.14,15.15,679376.0,14.3997,14.4377,14.3902,14.3997,679376.0
2015-09-17 13:30:00,15.15,15.18,15.13,15.13,387728.0,14.3997,14.4282,14.3807,14.3807,387728.0
2015-09-17 13:40:00,15.13,15.15,15.12,15.14,339936.0,14.3807,14.3997,14.3712,14.3902,339936.0
2015-09-17 13:50:00,15.13,15.16,15.13,15.15,603192.0,14.3807,14.4092,14.3807,14.3997,603192.0
2015-09-17 14:00:00,15.15,15.25,14.91,15.1,2805324.0,14.3997,14.4948,14.1716,14.3522,2805324.0
2015-09-17 14:10:00,15.09,15.24,15.09,15.17,1569548.0,14.3427,14.4853,14.3427,14.4187,1569548.0
2015-09-17 14:20:00,15.18,15.2,15.1,15.11,967980.0,14.4282,14.4472,14.3522,14.3617,967980.0
2015-09-17 14:30:00,15.12,15.21,15.1,15.17,1373948.0,14.3712,14.4567,14.3522,14.4187,1373948.0
2015-09-17 14:40:00,15.17,15.45,15.16,15.4,2763948.0,14.4187,14.6849,14.4092,14.6373,2763948.0
2015-09-17 14:50:00,15.4,15.4,15.32,15.35,1063924.0,14.6373,14.6373,14.5613,14.5898,1063924.0
2015-09-17 15:00:00,15.35,15.38,15.21,15.22,1448248.0,14.5898,14.6183,14.4567,14.4663,1448248.0
2015-09-17 15:10:00,15.22,15.26,15.09,15.13,1811468.0,14.4663,14.5043,14.3427,14.3807,1811468.0
2015-09-17 15:20:00,15.13,15.13,14.91,15.07,1836168.0,14.3807,14.3807,14.1716,14.3237,1836168.0
2015-09-17 15:30:00,15.06,15.13,15.0,15.04,1371268.0,14.3142,14.3807,14.2571,14.2952,1371268.0
2015-09-17 15:40:00,15.05,15.1,15.01,15.05,1148904.0,14.3047,14.3522,14.2667,14.3047,1148904.0
2015-09-17 15:50:00,15.04,15.05,14.92,14.98,1949128.0,14.2952,14.3047,14.1811,14.2381,1949128.0
2015-09-18 09:30:00,14.53,14.66,14.53,14.63,1734432.0,13.8104,13.934,13.8104,13.9055,1734432.0
2015-09-18 09:40:00,14.63,14.68,14.58,14.59,951148.0,13.9055,13.953,13.8579,13.8675,951148.0
2015-09-18 09:50:00,14.58,14.63,14.56,14.59,908044.0,13.8579,13.9055,13.8389,13.8675,908044.0
2015-09-18 10:00:00,14.59,14.69,14.56,14.67,1219676.0,13.8675,13.9625,13.8389,13.9435,1219676.0
2015-09-18 10:10:00,14.67,14.72,14.65,14.65,855640.0,13.9435,13.991,13.9245,13.9245,855640.0
2015-09-18 10:20:00,14.65,14.77,14.64,14.72,942604.0,13.9245,14.0385,13.915,13.991,942604.0
2015-09-18 10:30:00,14.72,14.74,14.66,14.66,717188.0,13.991,14.01,13.934,13.934,717188.0
2015-09-18 10:40:00,14.65,14.68,14.64,14.68,342652.0,13.9245,13.953,13.915,13.953,342652.0
2015-09-18 10:50:00,14.68,14.72,14.67,14.71,494480.0,13.953,13.991,13.9435,13.9815,494480.0
2015-09-18 11:00:00,14.71,14.76,14.7,14.73,848304.0,13.9815,14.029,13.972,14.0005,848304.0
2015-09-18 11:10:00,14.73,14.74,14.69,14.71,375640.0,14.0005,14.01,13.9625,13.9815,375640.0
2015-09-18 11:20:00,14.72,14.77,14.69,14.69,601828.0,13.991,14.0385,13.9625,13.9625,601828.0
2015-09-18 11:30:00,14.69,14.72,14.66,14.72,378812.0,13.9625,13.991,13.934,13.991,378812.0
2015-09-18 11:40:00,14.72,14.81,14.7,14.8,1024572.0,13.991,14.0766,13.972,14.0671,1024572.0
2015-09-18 11:50:00,14.81,14.81,14.75,14.76,319292.0,14.0766,14.0766,14.0195,14.029,319292.0
2015-09-18 12:00:00,14.76,14.76,14.69,14.7,298032.0,14.029,14.029,13.9625,13.972,298032.0
2015-09-18 12:10:00,14.7,14.7,14.64,14.65,474660.0,13.972,13.972,13.915,13.9245,474660.0
2015-09-18 12:20:00,14.65,14.65,14.6,14.64,519992.0,13.9245,13.9245,13.877,13.915,519992.0
2015-09-18 12:30:00,14.64,14.66,14.61,14.64,357040.0,13.915,13.934,13.8865,13.915,357040.0
2015-09-18 12:40:00,14.63,14.63,14.59,14.61,341424.0,13.9055,13.9055,13.8675,13.8865,341424.0
2015-09-18 12:50:00,14.61,14.65,14.61,14.63,357284.0,13.8865,13.9245,13.8865,13.9055,357284.0
2015-09-18 13:00:00,14.63,14.68,14.61,14.65,434504.0,13.9055,13.953,13.8865,13.9245,434504.0
2015-09-18 13:10:00,14.66,14.66,14.61,14.63,318784.0,13.934,13.934,13.8865,13.9055,318784.0
2015-09-18 13:20:00,14.63,14.63,14.56,14.61,586760.0,13.9055,13.9055,13.8389,13.8865,586760.0
2015-09-18 13:30:00,14.61,14.61,14.56,14.57,311884.0,13.8865,13.8865,13.8389,13.8484,311884.0
2015-09-18 13:40:00,14.57,14.61,14.57,14.58,480456.0,13.8484,13.8865,13.8484,13.8579,480456.0
2015-09-18 13:50:00,14.57,14.58,14.5,14.51,819896.0,13.8484,13.8579,13.7819,13.7914,819896.0
2015-09-18 14:00:00,14.52,14.59,14.5,14.55,754348.0,13.8009,13.8675,13.7819,13.8294,754348.0
2015-09-18 14:10:00,14.56,14.6,14.53,14.58,546176.0,13.8389,13.877,13.8104,13.8579,546176.0
2015-09-18 14:20:00,14.58,14.63,14.57,14.62,540204.0,13.8579,13.9055,13.8484,13.896,540204.0
2015-09-18 14:30:00,14.62,14.62,14.57,14.61,506744.0,13.896,13.896,13.8484,13.8865,506744.0
2015-09-18 14:40:00,14.62,14.64,14.56,14.56,748872.0,13.896,13.915,13.8389,13.8389,748872.0
2015-09-18 14:50:00,14.56,14.61,14.53,14.6,450156.0,13.8389,13.8865,13.8104,13.877,450156.0
2015-09-18 15:00:00,14.6,14.63,14.51,14.51,681296.0,13.877,13.9055,13.7914,13.7914,681296.0
2015-09-18 15:10:00,14.52,14.56,14.49,14.51,878004.0,13.8009,13.8389,13.7724,13.7914,878004.0
2015-09-18 15:20:00,14.52,14.53,14.48,14.51,1464656.0,13.8009,13.8104,13.7629,13.7914,1464656.0
2015-09-18 15:30:00,14.5,14.52,14.47,14.48,1091776.0,13.7819,13.8009,13.7534,13.7629,1091776.0
2015-09-18 15:40:00,14.48,14.48,14.42,14.44,3061396.0,13.7629,13.7629,13.7059,13.7249,3061396.0
2015-09-18 15:50:00,14.44,14.51,14.42,14.49,4237792.0,13.7249,13.7914,13.7059,13.7724,4237792.0
2015-09-21 09:30:00,14.63,14.7,14.6,14.64,1210512.0,13.9055,13.972,13.877,13.915,1210512.0
2015-09-21 09:40:00,14.65,14.72,14.64,14.7,860828.0,13.9245,13.991,13.915,13.972,860828.0
2015-09-21 09:50:00,14.7,14.72,14.65,14.65,774332.0,13.972,13.991,13.9245,13.9245,774332.0
2015-09-21 10:00:00,14.66,14.69,14.64,14.67,336064.0,13.934,13.9625,13.915,13.9435,336064.0
2015-09-21 10:10:00,14.68,14.69,14.65,14.68,282528.0,13.953,13.9625,13.9245,13.953,282528.0
2015-09-21 10:20:00,14.68,14.72,14.68,14.69,236068.0,13.953,13.991,13.953,13.9625,236068.0
2015-09-21 10:30:00,14.69,14.81,14.69,14.8,830620.0,13.9625,14.0766,13.9625,14.0671,830620.0
2015-09-21 10:40:00,14.8,14.8,14.77,14.78,405416.0,14.0671,14.0671,14.0385,14.048,405416.0
2015-09-21 10:50:00,14.78,14.81,14.76,14.77,354416.0,14.048,14.0766,14.029,14.0385,354416.0
2015-09-21 11:00:00,14.77,14.79,14.76,14.77,269456.0,14.0385,14.0575,14.029,14.0385,269456.0
2015-09-21 11:10:00,14.77,14.8,14.77,14.8,253460.0,14.0385,14.0671,14.0385,14.0671,253460.0
2015-09-21 11:20:00,14.79,14.8,14.75,14.76,291668.0,14.0575,14.0671,14.0195,14.029,291668.0
2015-09-21 11:30:00,14.76,14.77,14.67,14.67,862708.0,14.029,14.0385,13.9435,13.9435,862708.0
2015-09-21 11:40:00,14.67,14.68,14.65,14.66,324024.0,13.9435,13.953,13.9245,13.934,324024.0
2015-09-21 11:50:00,14.66,14.67,14.63,14.65,410292.0,13.934,13.9435,13.9055,13.9245,410292.0
2015-09-21 12:00:00,14.64,14.65,14.56,14.58,849536.0,13.915,13.9245,13.8389,13.8579,849536.0
2015-09-21 12:10:00,14.58,14.61,14.57,14.59,543188.0,13.8579,13.8865,13.8484,13.8675,543188.0
2015-09-21 12:20:00,14.6,14.62,14.59,14.61,106420.0,13.877,13.896,13.8675,13.8865,106420.0
2015-09-21 12:30:00,14.6,14.6,14.54,14.57,404960.0,13.877,13.877,13.8199,13.8484,404960.0
2015-09-21 12:40:00,14.57,14.59,14.55,14.55,141312.0,13.8484,13.8675,13.8294,13.8294,141312.0
2015-09-21 12:50:00,14.55,14.55,14.45,14.49,1161484.0,13.8294,13.8294,13.7344,13.7724,1161484.0
2015-09-21 13:00:00,14.48,14.53,14.47,14.53,509856.0,13.7629,13.8104,13.7534,13.8104,509856.0
2015-09-21 13:10:00,14.52,14.58,14.51,14.56,582508.0,13.8009,13.8579,13.7914,13.8389,582508.0
2015-09-21 13:20:00,14.56,14.6,14.56,14.58,224056.0,13.8389,13.877,13.8389,13.8579,224056.0
2015-09-21 13:30:00,14.59,14.62,14.56,14.61,264336.0,13.8675,13.896,13.8389,13.8865,264336.0
2015-09-21 13:40:00,14.61,14.63,14.58,14.58,321548.0,13.8865,13.9055,13.8579,13.8579,321548.0
2015-09-21 13:50:00,14.59,14.59,14.55,14.56,226420.0,13.8675,13.8675,13.8294,13.8389,226420.0
2015-09-21 14:00:00,14.56,14.59,14.55,14.56,221676.0,13.8389,13.8675,13.8294,13.8389,221676.0
2015-09-21 14:10:00,14.56,14.56,14.52,14.54,304980.0,13.8389,13.8389,13.8009,13.8199,304980.0
2015-09-21 14:20:00,14.55,14.58,14.55,14.56,155656.0,13.8294,13.8579,13.8294,13.8389,155656.0
2015-09-21 14:30:00,14.56,14.62,14.54,14.62,320548.0,13.8389,13.896,13.8199,13.896,320548.0
2015-09-21 14:40:00,14.62,14.64,14.59,14.64,234072.0,13.896,13.915,13.8675,13.915,234072.0
2015-09-21 14:50:00,14.64,14.7,14.64,14.67,552856.0,13.915,13.972,13.915,13.9435,552856.0
2015-09-21 15:00:00,14.67,14.68,14.64,14.67,209028.0,13.9435,13.953,13.915,13.9435,209028.0
2015-09-21 15:10:00,14.67,14.68,14.64,14.66,257964.0,13.9435,13.953,13.915,13.934,257964.0
2015-09-21 15:20:00,14.66,14.67,14.62,14.65,360620.0,13.934,13.9435,13.896,13.9245,360620.0
2015-09-21 15:30:00,14.65,14.67,14.55,14.56,849200.0,13.9245,13.9435,13.8294,13.8389,849200.0
2015-09-21 15:40:00,14.56,14.61,14.55,14.59,554960.0,13.8389,13.8865,13.8294,13.8675,554960.0
2015-09-21 15:50:00,14.59,14.63,14.57,14.63,637928.0,13.8675,13.9055,13.8484,13.9055,637928.0
2015-09-22 09:30:00,14.26,14.31,14.21,14.29,1370988.0,13.5538,13.6013,13.5063,13.5823,1370988.0
2015-09-22 09:40:00,14.3,14.32,14.26,14.26,727988.0,13.5918,13.6108,13.5538,13.5538,727988.0
2015-09-22 09:50:00,14.26,14.3,14.23,14.27,619364.0,13.5538,13.5918,13.5253,13.5633,619364.0
2015-09-22 10:00:00,14.27,14.34,14.27,14.29,417324.0,13.5633,13.6298,13.5633,13.5823,417324.0
2015-09-22 10:10:00,14.29,14.29,14.24,14.24,356404.0,13.5823,13.5823,13.5348,13.5348,356404.0
2015-09-22 10:20:00,14.24,14.24,14.2,14.22,617080.0,13.5348,13.5348,13.4968,13.5158,617080.0
2015-09-22 10:30:00,14.22,14.22,14.14,14.15,1218188.0,13.5158,13.5158,13.4397,13.4492,1218188.0
2015-09-22 10:40:00,14.15,14.15,14.1,14.1,806552.0,13.4492,13.4492,13.4017,13.4017,806552.0
2015-09-22 10:50:00,14.11,14.17,14.11,14.15,1328180.0,13.4112,13.4683,13.4112,13.4492,1328180.0
2015-09-22 11:00:00,14.15,14.18,14.14,14.15,926460.0,13.4492,13.4778,13.4397,13.4492,926460.0
2015-09-22 11:10:00,14.15,14.2,14.15,14.19,712060.0,13.4492,13.4968,13.4492,13.4873,712060.0
2015-09-22 11:20:00,14.18,14.18,14.13,14.13,392764.0,13.4778,13.4778,13.4302,13.4302,392764.0
2015-09-22 11:30:00,14.13,14.17,14.12,14.13,784076.0,13.4302,13.4683,13.4207,13.4302,784076.0
2015-09-22 11:40:00,14.13,14.15,14.12,14.15,342272.0,13.4302,13.4492,13.4207,13.4492,342272.0
2015-09-22 11:50:00,14.15,14.17,14.14,14.16,255364.0,13.4492,13.4683,13.4397,13.4587,255364.0
2015-09-22 12:00:00,14.15,14.22,14.12,14.22,768600.0,13.4492,13.5158,13.4207,13.5158,768600.0
2015-09-22 12:10:00,14.22,14.23,14.19,14.21,308440.0,13.5158,13.5253,13.4873,13.5063,308440.0
2015-09-22 12:20:00,14.21,14.22,14.16,14.19,248532.0,13.5063,13.5158,13.4587,13.4873,248532.0
2015-09-22 12:30:00,14.18,14.18,14.15,14.18,304632.0,13.4778,13.4778,13.4492,13.4778,304632.0
2015-09-22 12:40:00,14.18,14.2,14.13,14.13,321208.0,13.4778,13.4968,13.4302,13.4302,321208.0
2015-09-22 12:50:00,14.13,14.13,14.08,14.09,521412.0,13.4302,13.4302,13.3827,13.3922,521412.0
2015-09-22 13:00:00,14.09,14.16,14.08,14.12,414964.0,13.3922,13.4587,13.3827,13.4207,414964.0
2015-09-22 13:10:00,14.12,14.15,14.1,14.13,449332.0,13.4207,13.4492,13.4017,13.4302,449332.0
2015-09-22 13:20:00,14.13,14.13,14.06,14.07,572036.0,13.4302,13.4302,13.3637,13.3732,572036.0
2015-09-22 13:30:00,14.06,14.11,14.06,14.1,349096.0,13.3637,13.4112,13.3637,13.4017,349096.0
2015-09-22 13:40:00,14.11,14.15,14.1,14.13,494556.0,13.4112,13.4492,13.4017,13.4302,494556.0
2015-09-22 13:50:00,14.12,14.14,14.1,14.14,247760.0,13.4207,13.4397,13.4017,13.4397,247760.0
2015-09-22 14:00:00,14.14,14.16,14.11,14.12,499160.0,13.4397,13.4587,13.4112,13.4207,499160.0
2015-09-22 14:10:00,14.12,14.15,14.09,14.14,210224.0,13.4207,13.4492,13.3922,13.4397,210224.0
2015-09-22 14:20:00,14.14,14.16,14.11,14.15,222548.0,13.4397,13.4587,13.4112,13.4492,222548.0
2015-09-22 14:30:00,14.15,14.2,14.14,14.18,576612.0,13.4492,13.4968,13.4397,13.4778,576612.0
2015-09-22 14:40:00,14.18,14.19,14.12,14.13,500608.0,13.4778,13.4873,13.4207,13.4302,500608.0
2015-09-22 14:50:00,14.13,14.19,14.13,14.18,644088.0,13.4302,13.4873,13.4302,13.4778,644088.0
2015-09-22 15:00:00,14.18,14.2,14.15,14.17,555472.0,13.4778,13.4968,13.4492,13.4683,555472.0
2015-09-22 15:10:00,14.17,14.18,14.13,14.15,440372.0,13.4683,13.4778,13.4302,13.4492,440372.0
2015-09-22 15:20:00,14.17,14.24,14.15,14.23,661800.0,13.4683,13.5348,13.4492,13.5253,661800.0
2015-09-22 15:30:00,14.23,14.3,14.23,14.3,1095068.0,13.5253,13.5918,13.5253,13.5918,1095068.0
2015-09-22 15:40:00,14.3,14.31,14.25,14.26,514512.0,13.5918,13.6013,13.5443,13.5538,514512.0
2015-09-22 15:50:00,14.26,14.3,14.23,14.26,1854096.0,13.5538,13.5918,13.5253,13.5538,1854096.0
2015-09-23 09:30:00,14.28,14.3,14.22,14.23,682584.0,13.5728,13.5918,13.5158,13.5253,682584.0
2015-09-23 09:40:00,14.24,14.26,14.2,14.21,440420.0,13.5348,13.5538,13.4968,13.5063,440420.0
2015-09-23 09:50:00,14.21,14.25,14.19,14.24,326644.0,13.5063,13.5443,13.4873,13.5348,326644.0
2015-09-23 10:00:00,14.24,14.3,14.24,14.24,329016.0,13.5348,13.5918,13.5348,13.5348,329016.0
2015-09-23 10:10:00,14.24,14.29,14.23,14.29,329272.0,13.5348,13.5823,13.5253,13.5823,329272.0
2015-09-23 10:20:00,14.29,14.32,14.24,14.31,406384.0,13.5823,13.6108,13.5348,13.6013,406384.0
2015-09-23 10:30:00,14.31,14.34,14.3,14.3,397108.0,13.6013,13.6298,13.5918,13.5918,397108.0
2015-09-23 10:40:00,14.3,14.32,14.29,14.32,194912.0,13.5918,13.6108,13.5823,13.6108,194912.0
2015-09-23 10:50:00,14.33,14.37,14.32,14.33,441944.0,13.6203,13.6583,13.6108,13.6203,441944.0
2015-09-23 11:00:00,14.33,14.34,14.3,14.32,218452.0,13.6203,13.6298,13.5918,13.6108,218452.0
2015-09-23 11:10:00,14.32,14.32,14.23,14.24,651056.0,13.6108,13.6108,13.5253,13.5348,651056.0
2015-09-23 11:20:00,14.24,14.24,14.2,14.21,541680.0,13.5348,13.5348,13.4968,13.5063,541680.0
2015-09-23 11:30:00,14.22,14.22,14.19,14.21,681352.0,13.5158,13.5158,13.4873,13.5063,681352.0
2015-09-23 11:40:00,14.21,14.21,14.14,14.17,589908.0,13.5063,13.5063,13.4397,13.4683,589908.0
2015-09-23 11:50:00,14.16,14.17,14.13,14.16,357412.0,13.4587,13.4683,13.4302,13.4587,357412.0
2015-09-23 12:00:00,14.16,14.16,14.11,14.13,618964.0,13.4587,13.4587,13.4112,13.4302,618964.0
2015-09-23 12:10:00,14.12,14.15,14.12,14.14,284248.0,13.4207,13.4492,13.4207,13.4397,284248.0
2015-09-23 12:20:00,14.14,14.15,14.11,14.15,192784.0,13.4397,13.4492,13.4112,13.4492,192784.0
2015-09-23 12:30:00,14.14,14.16,14.13,14.13,107412.0,13.4397,13.4587,13.4302,13.4302,107412.0
2015-09-23 12:40:00,14.14,14.15,14.13,14.14,63476.0,13.4397,13.4492,13.4302,13.4397,63476.0
2015-09-23 12:50:00,14.13,14.18,14.13,14.17,262708.0,13.4302,13.4778,13.4302,13.4683,262708.0
2015-09-23 13:00:00,14.17,14.22,14.17,14.21,444128.0,13.4683,13.5158,13.4683,13.5063,444128.0
2015-09-23 13:10:00,14.21,14.21,14.2,14.2,167804.0,13.5063,13.5063,13.4968,13.4968,167804.0
2015-09-23 13:20:00,14.21,14.21,14.13,14.15,290432.0,13.5063,13.5063,13.4302,13.4492,290432.0
2015-09-23 13:30:00,14.15,14.18,14.15,14.18,299880.0,13.4492,13.4778,13.4492,13.4778,299880.0
2015-09-23 13:40:00,14.18,14.27,14.17,14.25,422900.0,13.4778,13.5633,13.4683,13.5443,422900.0
2015-09-23 13:50:00,14.25,14.25,14.22,14.23,254056.0,13.5443,13.5443,13.5158,13.5253,254056.0
2015-09-23 14:00:00,14.24,14.31,14.22,14.28,583928.0,13.5348,13.6013,13.5158,13.5728,583928.0
2015-09-23 14:10:00,14.28,14.3,14.26,14.26,208628.0,13.5728,13.5918,13.5538,13.5538,208628.0
2015-09-23 14:20:00,14.26,14.27,14.23,14.24,239552.0,13.5538,13.5633,13.5253,13.5348,239552.0
2015-09-23 14:30:00,14.23,14.27,14.2,14.21,366388.0,13.5253,13.5633,13.4968,13.5063,366388.0
2015-09-23 14:40:00,14.21,14.21,14.18,14.21,174364.0,13.5063,13.5063,13.4778,13.5063,174364.0
2015-09-23 14:50:00,14.21,14.22,14.18,14.2,218476.0,13.5063,13.5158,13.4778,13.4968,218476.0
2015-09-23 15:00:00,14.19,14.24,14.18,14.22,337924.0,13.4873,13.5348,13.4778,13.5158,337924.0
2015-09-23 15:10:00,14.23,14.23,14.16,14.2,395240.0,13.5253,13.5253,13.4587,13.4968,395240.0
2015-09-23 15:20:00,14.21,14.22,14.18,14.21,455120.0,13.5063,13.5158,13.4778,13.5063,455120.0
2015-09-23 15:30:00,14.21,14.22,14.18,14.22,562684.0,13.5063,13.5158,13.4778,13.5158,562684.0
2015-09-23 15:40:00,14.22,14.24,14.21,14.24,558904.0,13.5158,13.5348,13.5063,13.5348,558904.0
2015-09-23 15:50:00,14.24,14.26,14.2,14.21,1010468.0,13.5348,13.5538,13.4968,13.5063,1010468.0
2015-09-24 09:30:00,13.99,14.04,13.96,13.97,1203608.0,13.2972,13.3447,13.2687,13.2782,1203608.0
2015-09-24 09:40:00,13.96,13.96,13.85,13.87,1496636.0,13.2687,13.2687,13.1641,13.1831,1496636.0
2015-09-24 09:50:00,13.87,13.9,13.84,13.9,861572.0,13.1831,13.2116,13.1546,13.2116,861572.0
2015-09-24 10:00:00,13.89,13.94,13.88,13.92,1301084.0,13.2021,13.2496,13.1926,13.2306,1301084.0
2015-09-24 10:10:00,13.92,13.95,13.88,13.91,469804.0,13.2306,13.2591,13.1926,13.2211,469804.0
2015-09-24 10:20:00,13.92,13.92,13.82,13.84,1017396.0,13.2306,13.2306,13.1356,13.1546,1017396.0
2015-09-24 10:30:00,13.83,13.89,13.83,13.85,544012.0,13.1451,13.2021,13.1451,13.1641,544012.0
2015-09-24 10:40:00,13.85,13.85,13.79,13.83,1022036.0,13.1641,13.1641,13.1071,13.1451,1022036.0
2015-09-24 10:50:00,13.83,13.84,13.8,13.81,325344.0,13.1451,13.1546,13.1166,13.1261,325344.0
2015-09-24 11:00:00,13.81,13.82,13.77,13.82,916920.0,13.1261,13.1356,13.0881,13.1356,916920.0
2015-09-24 11:10:00,13.82,13.85,13.79,13.84,865652.0,13.1356,13.1641,13.1071,13.1546,865652.0
2015-09-24 11:20:00,13.84,13.86,13.81,13.81,370400.0,13.1546,13.1736,13.1261,13.1261,370400.0
2015-09-24 11:30:00,13.81,13.88,13.81,13.87,537100.0,13.1261,13.1926,13.1261,13.1831,537100.0
2015-09-24 11:40:00,13.87,13.88,13.84,13.85,421272.0,13.1831,13.1926,13.1546,13.1641,421272.0
2015-09-24 11:50:00,13.85,13.91,13.83,13.9,478552.0,13.1641,13.2211,13.1451,13.2116,478552.0
2015-09-24 12:00:00,13.89,13.93,13.88,13.9,616276.0,13.2021,13.2401,13.1926,13.2116,616276.0
2015-09-24 12:10:00,13.9,13.91,13.89,13.9,210764.0,13.2116,13.2211,13.2021,13.2116,210764.0
2015-09-24 12:20:00,13.9,13.94,13.9,13.93,377048.0,13.2116,13.2496,13.2116,13.2401,377048.0
2015-09-24 12:30:00,13.94,14.01,13.94,13.96,598504.0,13.2496,13.3162,13.2496,13.2687,598504.0
2015-09-24 12:40:00,13.97,13.98,13.92,13.93,587420.0,13.2782,13.2877,13.2306,13.2401,587420.0
2015-09-24 12:50:00,13.93,13.94,13.87,13.87,466672.0,13.2401,13.2496,13.1831,13.1831,466672.0
2015-09-24 13:00:00,13.87,13.9,13.85,13.89,636064.0,13.1831,13.2116,13.1641,13.2021,636064.0
2015-09-24 13:10:00,13.89,13.92,13.86,13.87,483136.0,13.2021,13.2306,13.1736,13.1831,483136.0
2015-09-24 13:20:00,13.87,13.88,13.84,13.86,433920.0,13.1831,13.1926,13.1546,13.1736,433920.0
2015-09-24 13:30:00,13.88,13.88,13.85,13.87,370288.0,13.1926,13.1926,13.1641,13.1831,370288.0
2015-09-24 13:40:00,13.87,13.94,13.86,13.94,397904.0,13.1831,13.2496,13.1736,13.2496,397904.0
2015-09-24 13:50:00,13.94,13.96,13.91,13.93,757536.0,13.2496,13.2687,13.2211,13.2401,757536.0
2015-09-24 14:00:00,13.93,13.94,13.9,13.94,201060.0,13.2401,13.2496,13.2116,13.2496,201060.0
2015-09-24 14:10:00,13.94,13.99,13.93,13.99,553576.0,13.2496,13.2972,13.2401,13.2972,553576.0
2015-09-24 14:20:00,13.99,14.05,13.99,14.03,908324.0,13.2972,13.3542,13.2972,13.3352,908324.0
2015-09-24 14:30:00,14.03,14.04,13.99,14.03,647492.0,13.3352,13.3447,13.2972,13.3352,647492.0
2015-09-24 14:40:00,14.03,14.14,13.99,14.14,1588260.0,13.3352,13.4397,13.2972,13.4397,1588260.0
2015-09-24 14:50:00,14.14,14.19,14.11,14.14,1508236.0,13.4397,13.4873,13.4112,13.4397,1508236.0
2015-09-24 15:00:00,14.14,14.17,14.03,14.05,1150980.0,13.4397,13.4683,13.3352,13.3542,1150980.0
2015-09-24 15:10:00,14.05,14.12,14.01,14.11,974996.0,13.3542,13.4207,13.3162,13.4112,974996.0
2015-09-24 15:20:00,14.12,14.18,14.11,14.15,976808.0,13.4207,13.4778,13.4112,13.4492,976808.0
2015-09-24 15:30:00,14.16,14.17,14.08,14.1,756788.0,13.4587,13.4683,13.3827,13.4017,756788.0
2015-09-24 15:40:00,14.1,14.16,14.09,14.13,692984.0,13.4017,13.4587,13.3922,13.4302,692984.0
2015-09-24 15:50:00,14.13,14.16,14.06,14.11,1121008.0,13.4302,13.4587,13.3637,13.4112,1121008.0
2015-09-25 09:30:00,14.36,14.38,14.28,14.29,1834668.0,13.6488,13.6679,13.5728,13.5823,1834668.0
2015-09-25 09:40:00,14.29,14.34,14.26,14.34,1024708.0,13.5823,13.6298,13.5538,13.6298,1024708.0
2015-09-25 09:50:00,14.34,14.37,14.33,14.33,1525052.0,13.6298,13.6583,13.6203,13.6203,1525052.0
2015-09-25 10:00:00,14.35,14.36,14.27,14.29,920396.0,13.6393,13.6488,13.5633,13.5823,920396.0
2015-09-25 10:10:00,14.29,14.31,14.26,14.28,771328.0,13.5823,13.6013,13.5538,13.5728,771328.0
2015-09-25 10:20:00,14.28,14.31,14.25,14.26,706600.0,13.5728,13.6013,13.5443,13.5538,706600.0
2015-09-25 10:30:00,14.27,14.32,14.24,14.32,532192.0,13.5633,13.6108,13.5348,13.6108,532192.0
2015-09-25 10:40:00,14.32,14.33,14.29,14.32,804900.0,13.6108,13.6203,13.5823,13.6108,804900.0
2015-09-25 10:50:00,14.33,14.37,14.33,14.36,1121516.0,13.6203,13.6583,13.6203,13.6488,1121516.0
2015-09-25 11:00:00,14.36,14.36,14.33,14.34,647632.0,13.6488,13.6488,13.6203,13.6298,647632.0
2015-09-25 11:10:00,14.34,14.37,14.33,14.33,478352.0,13.6298,13.6583,13.6203,13.6203,478352.0
2015-09-25 11:20:00,14.33,14.36,14.31,14.34,316648.0,13.6203,13.6488,13.6013,13.6298,316648.0
2015-09-25 11:30:00,14.35,14.35,14.3,14.3,423724.0,13.6393,13.6393,13.5918,13.5918,423724.0
2015-09-25 11:40:00,14.3,14.33,14.29,14.31,522756.0,13.5918,13.6203,13.5823,13.6013,522756.0
2015-09-25 11:50:00,14.31,14.34,14.31,14.33,578848.0,13.6013,13.6298,13.6013,13.6203,578848.0
2015-09-25 12:00:00,14.33,14.33,14.3,14.31,394876.0,13.6203,13.6203,13.5918,13.6013,394876.0
2015-09-25 12:10:00,14.31,14.33,14.27,14.27,1044824.0,13.6013,13.6203,13.5633,13.5633,1044824.0
2015-09-25 12:20:00,14.28,14.3,14.26,14.29,435056.0,13.5728,13.5918,13.5538,13.5823,435056.0
2015-09-25 12:30:00,14.29,14.31,14.29,14.3,346804.0,13.5823,13.6013,13.5823,13.5918,346804.0
2015-09-25 12:40:00,14.3,14.34,14.3,14.32,398148.0,13.5918,13.6298,13.5918,13.6108,398148.0
2015-09-25 12:50:00,14.32,14.36,14.32,14.34,327968.0,13.6108,13.6488,13.6108,13.6298,327968.0
2015-09-25 13:00:00,14.34,14.4,14.34,14.4,661516.0,13.6298,13.6869,13.6298,13.6869,661516.0
2015-09-25 13:10:00,14.4,14.41,14.39,14.39,311100.0,13.6869,13.6964,13.6774,13.6774,311100.0
2015-09-25 13:20:00,14.39,14.39,14.34,14.35,662988.0,13.6774,13.6774,13.6298,13.6393,662988.0
2015-09-25 13:30:00,14.35,14.36,14.32,14.35,372476.0,13.6393,13.6488,13.6108,13.6393,372476.0
2015-09-25 13:40:00,14.35,14.36,14.32,14.36,344364.0,13.6393,13.6488,13.6108,13.6488,344364.0
2015-09-25 13:50:00,14.35,14.37,14.33,14.34,258492.0,13.6393,13.6583,13.6203,13.6298,258492.0
2015-09-25 14:00:00,14.34,14.37,14.34,14.35,299428.0,13.6298,13.6583,13.6298,13.6393,299428.0
2015-09-25 14:10:00,14.35,14.36,14.23,14.23,1203468.0,13.6393,13.6488,13.5253,13.5253,1203468.0
2015-09-25 14:20:00,14.23,14.24,14.16,14.18,995448.0,13.5253,13.5348,13.4587,13.4778,995448.0
2015-09-25 14:30:00,14.17,14.2,14.12,14.15,940548.0,13.4683,13.4968,13.4207,13.4492,940548.0
2015-09-25 14:40:00,14.15,14.15,14.04,14.04,1333776.0,13.4492,13.4492,13.3447,13.3447,1333776.0
2015-09-25 14:50:00,14.05,14.12,14.02,14.12,1170660.0,13.3542,13.4207,13.3257,13.4207,1170660.0
2015-09-25 15:00:00,14.13,14.13,13.98,13.99,1197544.0,13.4302,13.4302,13.2877,13.2972,1197544.0
2015-09-25 15:10:00,13.99,14.01,13.95,13.98,1162236.0,13.2972,13.3162,13.2591,13.2877,1162236.0
2015-09-25 15:20:00,13.98,14.1,13.97,14.06,1229608.0,13.2877,13.4017,13.2782,13.3637,1229608.0
2015-09-25 15:30:00,14.06,14.13,14.04,14.08,1011312.0,13.3637,13.4302,13.3447,13.3827,1011312.0
2015-09-25 15:40:00,14.08,14.15,14.06,14.14,1187152.0,13.3827,13.4492,13.3637,13.4397,1187152.0
2015-09-25 15:50:00,14.13,14.13,14.08,14.09,9120908.0,13.4302,13.4302,13.3827,13.3922,9120908.0
2015-09-28 09:30:00,13.94,13.96,13.85,13.9,1726428.0,13.2496,13.2687,13.1641,13.2116,1726428.0
2015-09-28 09:40:00,13.91,13.92,13.81,13.83,1177172.0,13.2211,13.2306,13.1261,13.1451,1177172.0
2015-09-28 09:50:00,13.83,13.85,13.78,13.79,1048128.0,13.1451,13.1641,13.0976,13.1071,1048128.0
2015-09-28 10:00:00,13.78,13.8,13.72,13.73,1363448.0,13.0976,13.1166,13.0405,13.05,1363448.0
2015-09-28 10:10:00,13.72,13.73,13.69,13.71,1159488.0,13.0405,13.05,13.012,13.031,1159488.0
2015-09-28 10:20:00,13.7,13.77,13.68,13.77,1772340.0,13.0215,13.0881,13.0025,13.0881,1772340.0
2015-09-28 10:30:00,13.77,13.77,13.7,13.73,694772.0,13.0881,13.0881,13.0215,13.05,694772.0
2015-09-28 10:40:00,13.74,13.76,13.7,13.72,352428.0,13.0595,13.0786,13.0215,13.0405,352428.0
2015-09-28 10:50:00,13.72,13.77,13.69,13.77,599632.0,13.0405,13.0881,13.012,13.0881,599632.0
2015-09-28 11:00:00,13.77,13.81,13.76,13.77,1311280.0,13.0881,13.1261,13.0786,13.0881,1311280.0
2015-09-28 11:10:00,13.78,13.78,13.71,13.71,1193616.0,13.0976,13.0976,13.031,13.031,1193616.0
2015-09-28 11:20:00,13.71,13.72,13.61,13.63,1939632.0,13.031,13.0405,12.936,12.955,1939632.0
2015-09-28 11:30:00,13.63,13.65,13.6,13.63,873468.0,12.955,12.974,12.9265,12.955,873468.0
2015-09-28 11:40:00,13.62,13.64,13.6,13.62,645004.0,12.9455,12.9645,12.9265,12.9455,645004.0
2015-09-28 11:50:00,13.61,13.64,13.59,13.6,754908.0,12.936,12.9645,12.917,12.9265,754908.0
2015-09-28 12:00:00,13.6,13.61,13.56,13.57,577784.0,12.9265,12.936,12.8885,12.898,577784.0
2015-09-28 12:10:00,13.56,13.58,13.54,13.55,875828.0,12.8885,12.9075,12.8695,12.879,875828.0
2015-09-28 12:20:00,13.55,13.59,13.53,13.56,670788.0,12.879,12.917,12.8599,12.8885,670788.0
2015-09-28 12:30:00,13.56,13.57,13.52,13.54,632212.0,12.8885,12.898,12.8504,12.8695,632212.0
2015-09-28 12:40:00,13.53,13.56,13.49,13.51,1107368.0,12.8599,12.8885,12.8219,12.8409,1107368.0
2015-09-28 12:50:00,13.51,13.54,13.48,13.49,1176628.0,12.8409,12.8695,12.8124,12.8219,1176628.0
2015-09-28 13:00:00,13.49,13.57,13.48,13.56,731200.0,12.8219,12.898,12.8124,12.8885,731200.0
2015-09-28 13:10:00,13.56,13.56,13.48,13.5,482576.0,12.8885,12.8885,12.8124,12.8314,482576.0
2015-09-28 13:20:00,13.49,13.52,13.47,13.48,522656.0,12.8219,12.8504,12.8029,12.8124,522656.0
2015-09-28 13:30:00,13.48,13.55,13.47,13.54,410328.0,12.8124,12.879,12.8029,12.8695,410328.0
2015-09-28 13:40:00,13.54,13.55,13.49,13.5,577892.0,12.8695,12.879,12.8219,12.8314,577892.0
2015-09-28 13:50:00,13.5,13.51,13.44,13.44,506324.0,12.8314,12.8409,12.7744,12.7744,506324.0
2015-09-28 14:00:00,13.45,13.46,13.4,13.44,971872.0,12.7839,12.7934,12.7364,12.7744,971872.0
2015-09-28 14:10:00,13.44,13.44,13.37,13.38,758388.0,12.7744,12.7744,12.7079,12.7174,758388.0
2015-09-28 14:20:00,13.38,13.44,13.36,13.43,620192.0,12.7174,12.7744,12.6984,12.7649,620192.0
2015-09-28 14:30:00,13.43,13.47,13.41,13.47,851496.0,12.7649,12.8029,12.7459,12.8029,851496.0
2015-09-28 14:40:00,13.47,13.51,13.45,13.46,816536.0,12.8029,12.8409,12.7839,12.7934,816536.0
2015-09-28 14:50:00,13.46,13.46,13.39,13.41,837720.0,12.7934,12.7934,12.7269,12.7459,837720.0
2015-09-28 15:00:00,13.42,13.43,13.37,13.37,642368.0,12.7554,12.7649,12.7079,12.7079,642368.0
2015-09-28 15:10:00,13.37,13.4,13.34,13.4,928440.0,12.7079,12.7364,12.6794,12.7364,928440.0
2015-09-28 15:20:00,13.4,13.42,13.35,13.37,966924.0,12.7364,12.7554,12.6889,12.7079,966924.0
2015-09-28 15:30:00,13.36,13.48,13.36,13.43,1328696.0,12.6984,12.8124,12.6984,12.7649,1328696.0
2015-09-28 15:40:00,13.42,13.49,13.42,13.46,1154428.0,12.7554,12.8219,12.7554,12.7934,1154428.0
2015-09-28 15:50:00,13.46,13.49,13.37,13.37,1955288.0,12.7934,12.8219,12.7079,12.7079,1955288.0
2015-09-29 09:30:00,13.43,13.47,13.38,13.4,1333732.0,12.7649,12.8029,12.7174,12.7364,1333732.0
2015-09-29 09:40:00,13.4,13.4,13.3,13.31,1400056.0,12.7364,12.7364,12.6413,12.6508,1400056.0
2015-09-29 09:50:00,13.31,13.49,13.3,13.49,1243812.0,12.6508,12.8219,12.6413,12.8219,1243812.0
2015-09-29 10:00:00,13.48,13.54,13.44,13.44,2125984.0,12.8124,12.8695,12.7744,12.7744,2125984.0
2015-09-29 10:10:00,13.45,13.57,13.45,13.55,1159780.0,12.7839,12.898,12.7839,12.879,1159780.0
2015-09-29 10:20:00,13.55,13.62,13.52,13.62,1371800.0,12.879,12.9455,12.8504,12.9455,1371800.0
2015-09-29 10:30:00,13.62,13.63,13.58,13.59,1181924.0,12.9455,12.955,12.9075,12.917,1181924.0
2015-09-29 10:40:00,13.59,13.59,13.48,13.48,840484.0,12.917,12.917,12.8124,12.8124,840484.0
2015-09-29 10:50:00,13.48,13.54,13.46,13.53,1135368.0,12.8124,12.8695,12.7934,12.8599,1135368.0
2015-09-29 11:00:00,13.53,13.57,13.51,13.53,608284.0,12.8599,12.898,12.8409,12.8599,608284.0
2015-09-29 11:10:00,13.53,13.54,13.44,13.44,804316.0,12.8599,12.8695,12.7744,12.7744,804316.0
2015-09-29 11:20:00,13.44,13.5,13.42,13.48,936480.0,12.7744,12.8314,12.7554,12.8124,936480.0
2015-09-29 11:30:00,13.49,13.49,13.41,13.47,1327652.0,12.8219,12.8219,12.7459,12.8029,1327652.0
2015-09-29 11:40:00,13.47,13.49,13.43,13.48,558268.0,12.8029,12.8219,12.7649,12.8124,558268.0
2015-09-29 11:50:00,13.48,13.53,13.45,13.45,509664.0,12.8124,12.8599,12.7839,12.7839,509664.0
2015-09-29 12:00:00,13.45,13.47,13.41,13.42,389532.0,12.7839,12.8029,12.7459,12.7554,389532.0
2015-09-29 12:10:00,13.42,13.43,13.36,13.39,544700.0,12.7554,12.7649,12.6984,12.7269,544700.0
2015-09-29 12:20:00,13.39,13.45,13.38,13.44,408740.0,12.7269,12.7839,12.7174,12.7744,408740.0
2015-09-29 12:30:00,13.45,13.46,13.4,13.41,434164.0,12.7839,12.7934,12.7364,12.7459,434164.0
2015-09-29 12:40:00,13.4,13.43,13.36,13.39,367028.0,12.7364,12.7649,12.6984,12.7269,367028.0
2015-09-29 12:50:00,13.39,13.4,13.34,13.35,353964.0,12.7269,12.7364,12.6794,12.6889,353964.0
2015-09-29 13:00:00,13.35,13.41,13.34,13.39,357724.0,12.6889,12.7459,12.6794,12.7269,357724.0
2015-09-29 13:10:00,13.38,13.45,13.37,13.45,385004.0,12.7174,12.7839,12.7079,12.7839,385004.0
2015-09-29 13:20:00,13.45,13.47,13.44,13.46,624140.0,12.7839,12.8029,12.7744,12.7934,624140.0
2015-09-29 13:30:00,13.46,13.5,13.45,13.47,425192.0,12.7934,12.8314,12.7839,12.8029,425192.0
2015-09-29 13:40:00,13.47,13.52,13.47,13.47,286836.0,12.8029,12.8504,12.8029,12.8029,286836.0
2015-09-29 13:50:00,13.48,13.49,13.45,13.49,421060.0,12.8124,12.8219,12.7839,12.8219,421060.0
2015-09-29 14:00:00,13.48,13.49,13.41,13.43,393256.0,12.8124,12.8219,12.7459,12.7649,393256.0
2015-09-29 14:10:00,13.43,13.44,13.39,13.42,532884.0,12.7649,12.7744,12.7269,12.7554,532884.0
2015-09-29 14:20:00,13.42,13.48,13.4,13.47,455976.0,12.7554,12.8124,12.7364,12.8029,455976.0
2015-09-29 14:30:00,13.47,13.49,13.42,13.45,394784.0,12.8029,12.8219,12.7554,12.7839,394784.0
2015-09-29 14:40:00,13.45,13.46,13.37,13.37,508460.0,12.7839,12.7934,12.7079,12.7079,508460.0
2015-09-29 14:50:00,13.37,13.39,13.34,13.34,537972.0,12.7079,12.7269,12.6794,12.6794,537972.0
2015-09-29 15:00:00,13.33,13.35,13.29,13.32,1288500.0,12.6699,12.6889,12.6318,12.6603,1288500.0
2015-09-29 15:10:00,13.32,13.35,13.3,13.3,522844.0,12.6603,12.6889,12.6413,12.6413,522844.0
2015-09-29 15:20:00,13.31,13.31,13.24,13.25,1356564.0,12.6508,12.6508,12.5843,12.5938,1356564.0
2015-09-29 15:30:00,13.25,13.38,13.25,13.33,1336524.0,12.5938,12.7174,12.5938,12.6699,1336524.0
2015-09-29 15:40:00,13.33,13.39,13.29,13.39,936900.0,12.6699,12.7269,12.6318,12.7269,936900.0
2015-09-29 15:50:00,13.39,13.45,13.37,13.4,1959520.0,12.7269,12.7839,12.7079,12.7364,1959520.0
2015-09-30 09:30:00,13.72,13.83,13.71,13.83,2696316.0,13.0405,13.1451,13.031,13.1451,2696316.0
2015-09-30 09:40:00,13.83,13.84,13.74,13.79,2158356.0,13.1451,13.1546,13.0595,13.1071,2158356.0
2015-09-30 09:50:00,13.8,13.82,13.74,13.75,583960.0,13.1166,13.1356,13.0595,13.0691,583960.0
2015-09-30 10:00:00,13.75,13.86,13.74,13.85,1176568.0,13.0691,13.1736,13.0595,13.1641,1176568.0
2015-09-30 10:10:00,13.85,13.85,13.81,13.82,1242092.0,13.1641,13.1641,13.1261,13.1356,1242092.0
2015-09-30 10:20:00,13.82,13.86,13.82,13.86,657348.0,13.1356,13.1736,13.1356,13.1736,657348.0
2015-09-30 10:30:00,13.86,13.88,13.8,13.87,1005912.0,13.1736,13.1926,13.1166,13.1831,1005912.0
2015-09-30 10:40:00,13.87,13.88,13.84,13.85,547948.0,13.1831,13.1926,13.1546,13.1641,547948.0
2015-09-30 10:50:00,13.86,13.87,13.79,13.81,618128.0,13.1736,13.1831,13.1071,13.1261,618128.0
2015-09-30 11:00:00,13.81,13.81,13.77,13.79,491636.0,13.1261,13.1261,13.0881,13.1071,491636.0
2015-09-30 11:10:00,13.79,13.83,13.79,13.82,329676.0,13.1071,13.1451,13.1071,13.1356,329676.0
2015-09-30 11:20:00,13.82,13.83,13.78,13.81,343744.0,13.1356,13.1451,13.0976,13.1261,343744.0
2015-09-30 11:30:00,13.81,13.83,13.77,13.78,351560.0,13.1261,13.1451,13.0881,13.0976,351560.0
2015-09-30 11:40:00,13.79,13.79,13.71,13.74,971512.0,13.1071,13.1071,13.031,13.0595,971512.0
2015-09-30 11:50:00,13.73,13.75,13.7,13.74,522200.0,13.05,13.0691,13.0215,13.0595,522200.0
2015-09-30 12:00:00,13.74,13.75,13.67,13.68,614752.0,13.0595,13.0691,12.993,13.0025,614752.0
2015-09-30 12:10:00,13.67,13.68,13.64,13.67,598556.0,12.993,13.0025,12.9645,12.993,598556.0
2015-09-30 12:20:00,13.67,13.69,13.65,13.69,466528.0,12.993,13.012,12.974,13.012,466528.0
2015-09-30 12:30:00,13.69,13.7,13.67,13.67,242912.0,13.012,13.0215,12.993,12.993,242912.0
2015-09-30 12:40:00,13.67,13.69,13.59,13.6,991904.0,12.993,13.012,12.917,12.9265,991904.0
2015-09-30 12:50:00,13.61,13.63,13.6,13.63,443040.0,12.936,12.955,12.9265,12.955,443040.0
2015-09-30 13:00:00,13.63,13.68,13.63,13.66,483848.0,12.955,13.0025,12.955,12.9835,483848.0
2015-09-30 13:10:00,13.67,13.73,13.65,13.73,484476.0,12.993,13.05,12.974,13.05,484476.0
2015-09-30 13:20:00,13.72,13.72,13.7,13.72,316144.0,13.0405,13.0405,13.0215,13.0405,316144.0
2015-09-30 13:30:00,13.72,13.73,13.69,13.71,348804.0,13.0405,13.05,13.012,13.031,348804.0
2015-09-30 13:40:00,13.71,13.78,13.71,13.76,636988.0,13.031,13.0976,13.031,13.0786,636988.0
2015-09-30 13:50:00,13.77,13.81,13.76,13.79,570936.0,13.0881,13.1261,13.0786,13.1071,570936.0
2015-09-30 14:00:00,13.8,13.8,13.76,13.76,574680.0,13.1166,13.1166,13.0786,13.0786,574680.0
2015-09-30 14:10:00,13.76,13.78,13.73,13.78,456348.0,13.0786,13.0976,13.05,13.0976,456348.0
2015-09-30 14:20:00,13.78,13.81,13.77,13.8,151512.0,13.0976,13.1261,13.0881,13.1166,151512.0
2015-09-30 14:30:00,13.81,13.82,13.73,13.74,484660.0,13.1261,13.1356,13.05,13.0595,484660.0
2015-09-30 14:40:00,13.74,13.81,13.73,13.8,312452.0,13.0595,13.1261,13.05,13.1166,312452.0
2015-09-30 14:50:00,13.8,13.83,13.77,13.83,788708.0,13.1166,13.1451,13.0881,13.1451,788708.0
2015-09-30 15:00:00,13.83,13.85,13.77,13.8,1120352.0,13.1451,13.1641,13.0881,13.1166,1120352.0
2015-09-30 15:10:00,13.8,13.82,13.78,13.81,594260.0,13.1166,13.1356,13.0976,13.1261,594260.0
2015-09-30 15:20:00,13.81,13.85,13.79,13.83,957836.0,13.1261,13.1641,13.1071,13.1451,957836.0
2015-09-30 15:30:00,13.84,13.9,13.83,13.87,1290812.0,13.1546,13.2116,13.1451,13.1831,1290812.0
2015-09-30 15:40:00,13.87,13.92,13.86,13.9,1400708.0,13.1831,13.2306,13.1736,13.2116,1400708.0
2015-09-30 15:50:00,13.9,13.93,13.89,13.91,2226492.0,13.2116,13.2401,13.2021,13.2211,2226492.0
2015-10-01 09:30:00,13.97,14.03,13.88,13.9,1683044.0,13.2782,13.3352,13.1926,13.2116,1683044.0
2015-10-01 09:40:00,13.9,13.9,13.84,13.9,802924.0,13.2116,13.2116,13.1546,13.2116,802924.0
2015-10-01 09:50:00,13.9,13.95,13.82,13.82,1355904.0,13.2116,13.2591,13.1356,13.1356,1355904.0
2015-10-01 10:00:00,13.83,13.89,13.76,13.88,2170248.0,13.1451,13.2021,13.0786,13.1926,2170248.0
2015-10-01 10:10:00,13.88,13.96,13.87,13.92,936760.0,13.1926,13.2687,13.1831,13.2306,936760.0
2015-10-01 10:20:00,13.91,13.95,13.88,13.93,392188.0,13.2211,13.2591,13.1926,13.2401,392188.0
2015-10-01 10:30:00,13.95,13.95,13.86,13.9,523836.0,13.2591,13.2591,13.1736,13.2116,523836.0
2015-10-01 10:40:00,13.9,13.93,13.86,13.89,475672.0,13.2116,13.2401,13.1736,13.2021,475672.0
2015-10-01 10:50:00,13.89,13.9,13.81,13.81,668916.0,13.2021,13.2116,13.1261,13.1261,668916.0
2015-10-01 11:00:00,13.81,13.85,13.78,13.83,740236.0,13.1261,13.1641,13.0976,13.1451,740236.0
2015-10-01 11:10:00,13.83,13.86,13.79,13.8,537784.0,13.1451,13.1736,13.1071,13.1166,537784.0
2015-10-01 11:20:00,13.8,13.85,13.78,13.81,519448.0,13.1166,13.1641,13.0976,13.1261,519448.0
2015-10-01 11:30:00,13.81,13.85,13.79,13.83,679980.0,13.1261,13.1641,13.1071,13.1451,679980.0
2015-10-01 11:40:00,13.82,13.83,13.77,13.8,334452.0,13.1356,13.1451,13.0881,13.1166,334452.0
2015-10-01 11:50:00,13.81,13.81,13.69,13.72,1217496.0,13.1261,13.1261,13.012,13.0405,1217496.0
2015-10-01 12:00:00,13.72,13.72,13.64,13.66,589560.0,13.0405,13.0405,12.9645,12.9835,589560.0
2015-10-01 12:10:00,13.66,13.69,13.65,13.69,339376.0,12.9835,13.012,12.974,13.012,339376.0
2015-10-01 12:20:00,13.69,13.73,13.66,13.72,471548.0,13.012,13.05,12.9835,13.0405,471548.0
2015-10-01 12:30:00,13.71,13.76,13.71,13.74,268956.0,13.031,13.0786,13.031,13.0595,268956.0
2015-10-01 12:40:00,13.74,13.74,13.71,13.71,337780.0,13.0595,13.0595,13.031,13.031,337780.0
2015-10-01 12:50:00,13.7,13.74,13.7,13.73,205380.0,13.0215,13.0595,13.0215,13.05,205380.0
2015-10-01 13:00:00,13.73,13.73,13.67,13.7,323600.0,13.05,13.05,12.993,13.0215,323600.0
2015-10-01 13:10:00,13.7,13.73,13.66,13.71,278528.0,13.0215,13.05,12.9835,13.031,278528.0
2015-10-01 13:20:00,13.71,13.71,13.67,13.68,387604.0,13.031,13.031,12.993,13.0025,387604.0
2015-10-01 13:30:00,13.69,13.74,13.68,13.72,489228.0,13.012,13.0595,13.0025,13.0405,489228.0
2015-10-01 13:40:00,13.71,13.74,13.7,13.74,271372.0,13.031,13.0595,13.0215,13.0595,271372.0
2015-10-01 13:50:00,13.74,13.8,13.72,13.8,759244.0,13.0595,13.1166,13.0405,13.1166,759244.0
2015-10-01 14:00:00,13.8,13.85,13.77,13.84,604560.0,13.1166,13.1641,13.0881,13.1546,604560.0
2015-10-01 14:10:00,13.84,13.88,13.84,13.86,945324.0,13.1546,13.1926,13.1546,13.1736,945324.0
2015-10-01 14:20:00,13.86,13.87,13.81,13.84,627008.0,13.1736,13.1831,13.1261,13.1546,627008.0
2015-10-01 14:30:00,13.85,13.88,13.83,13.87,540916.0,13.1641,13.1926,13.1451,13.1831,540916.0
2015-10-01 14:40:00,13.87,13.88,13.83,13.83,502108.0,13.1831,13.1926,13.1451,13.1451,502108.0
2015-10-01 14:50:00,13.83,13.93,13.82,13.92,552756.0,13.1451,13.2401,13.1356,13.2306,552756.0
2015-10-01 15:00:00,13.92,13.95,13.88,13.9,824016.0,13.2306,13.2591,13.1926,13.2116,824016.0
2015-10-01 15:10:00,13.9,13.96,13.89,13.93,522004.0,13.2116,13.2687,13.2021,13.2401,522004.0
2015-10-01 15:20:00,13.93,13.94,13.88,13.9,475188.0,13.2401,13.2496,13.1926,13.2116,475188.0
2015-10-01 15:30:00,13.9,13.91,13.83,13.83,696452.0,13.2116,13.2211,13.1451,13.1451,696452.0
2015-10-01 15:40:00,13.84,13.94,13.84,13.93,292948.0,13.1546,13.2496,13.1546,13.2401,292948.0
2015-10-01 15:50:00,13.94,13.99,13.93,13.97,1427772.0,13.2496,13.2972,13.2401,13.2782,1427772.0
2015-10-02 09:30:00,13.63,13.65,13.54,13.6,1538148.0,12.955,12.974,12.8695,12.9265,1538148.0
2015-10-02 09:40:00,13.61,13.68,13.59,13.61,1466672.0,12.936,13.0025,12.917,12.936,1466672.0
2015-10-02 09:50:00,13.6,13.65,13.54,13.63,1233324.0,12.9265,12.974,12.8695,12.955,1233324.0
2015-10-02 10:00:00,13.63,13.65,13.55,13.59,1288032.0,12.955,12.974,12.879,12.917,1288032.0
2015-10-02 10:10:00,13.6,13.71,13.58,13.65,1567332.0,12.9265,13.031,12.9075,12.974,1567332.0
2015-10-02 10:20:00,13.66,13.69,13.61,13.62,723656.0,12.9835,13.012,12.936,12.9455,723656.0
2015-10-02 10:30:00,13.62,13.69,13.61,13.69,740124.0,12.9455,13.012,12.936,13.012,740124.0
2015-10-02 10:40:00,13.69,13.77,13.68,13.77,1348636.0,13.012,13.0881,13.0025,13.0881,1348636.0
2015-10-02 10:50:00,13.77,13.81,13.73,13.8,1212356.0,13.0881,13.1261,13.05,13.1166,1212356.0
2015-10-02 11:00:00,13.8,13.87,13.79,13.85,1417084.0,13.1166,13.1831,13.1071,13.1641,1417084.0
2015-10-02 11:10:00,13.85,13.85,13.78,13.79,687876.0,13.1641,13.1641,13.0976,13.1071,687876.0
2015-10-02 11:20:00,13.79,13.82,13.75,13.81,540140.0,13.1071,13.1356,13.0691,13.1261,540140.0
2015-10-02 11:30:00,13.82,13.89,13.81,13.81,1506408.0,13.1356,13.2021,13.1261,13.1261,1506408.0
2015-10-02 11:40:00,13.82,13.83,13.79,13.81,625912.0,13.1356,13.1451,13.1071,13.1261,625912.0
2015-10-02 11:50:00,13.81,13.86,13.79,13.84,345216.0,13.1261,13.1736,13.1071,13.1546,345216.0
2015-10-02 12:00:00,13.84,13.88,13.83,13.88,536124.0,13.1546,13.1926,13.1451,13.1926,536124.0
2015-10-02 12:10:00,13.88,13.95,13.88,13.94,988372.0,13.1926,13.2591,13.1926,13.2496,988372.0
2015-10-02 12:20:00,13.94,13.97,13.93,13.95,594184.0,13.2496,13.2782,13.2401,13.2591,594184.0
2015-10-02 12:30:00,13.95,14.04,13.95,13.95,2191768.0,13.2591,13.3447,13.2591,13.2591,2191768.0
2015-10-02 12:40:00,13.95,14.03,13.94,14.02,634644.0,13.2591,13.3352,13.2496,13.3257,634644.0
2015-10-02 12:50:00,14.02,14.08,14.0,14.05,1086924.0,13.3257,13.3827,13.3067,13.3542,1086924.0
2015-10-02 13:00:00,14.06,14.11,14.04,14.1,650516.0,13.3637,13.4112,13.3447,13.4017,650516.0
2015-10-02 13:10:00,14.1,14.16,14.1,14.12,1089472.0,13.4017,13.4587,13.4017,13.4207,1089472.0
2015-10-02 13:20:00,14.12,14.13,14.08,14.09,420508.0,13.4207,13.4302,13.3827,13.3922,420508.0
2015-10-02 13:30:00,14.1,14.12,14.05,14.05,356536.0,13.4017,13.4207,13.3542,13.3542,356536.0
2015-10-02 13:40:00,14.05,14.11,14.03,14.1,417496.0,13.3542,13.4112,13.3352,13.4017,417496.0
2015-10-02 13:50:00,14.1,14.11,14.05,14.06,346844.0,13.4017,13.4112,13.3542,13.3637,346844.0
2015-10-02 14:00:00,14.06,14.12,14.05,14.12,405840.0,13.3637,13.4207,13.3542,13.4207,405840.0
2015-10-02 14:10:00,14.12,14.12,14.06,14.07,279848.0,13.4207,13.4207,13.3637,13.3732,279848.0
2015-10-02 14:20:00,14.07,14.15,14.06,14.12,537788.0,13.3732,13.4492,13.3637,13.4207,537788.0
2015-10-02 14:30:00,14.13,14.15,14.11,14.14,251980.0,13.4302,13.4492,13.4112,13.4397,251980.0
2015-10-02 14:40:00,14.14,14.15,14.1,14.1,412800.0,13.4397,13.4492,13.4017,13.4017,412800.0
2015-10-02 14:50:00,14.1,14.13,14.08,14.08,389260.0,13.4017,13.4302,13.3827,13.3827,389260.0
2015-10-02 15:00:00,14.08,14.16,14.07,14.16,563844.0,13.3827,13.4587,13.3732,13.4587,563844.0
2015-10-02 15:10:00,14.16,14.26,14.15,14.25,1519864.0,13.4587,13.5538,13.4492,13.5443,1519864.0
2015-10-02 15:20:00,14.24,14.29,14.24,14.29,1032904.0,13.5348,13.5823,13.5348,13.5823,1032904.0
2015-10-02 15:30:00,14.29,14.33,14.28,14.3,939796.0,13.5823,13.6203,13.5728,13.5918,939796.0
2015-10-02 15:40:00,14.3,14.33,14.29,14.33,768152.0,13.5918,13.6203,13.5823,13.6203,768152.0
2015-10-02 15:50:00,14.33,14.39,14.31,14.39,1979028.0,13.6203,13.6774,13.6013,13.6774,1979028.0
2015-10-05 09:30:00,14.6,14.7,14.59,14.7,1962528.0,13.877,13.972,13.8675,13.972,1962528.0
2015-10-05 09:40:00,14.7,14.72,14.67,14.72,967464.0,13.972,13.991,13.9435,13.991,967464.0
2015-10-05 09:50:00,14.72,14.74,14.71,14.73,610628.0,13.991,14.01,13.9815,14.0005,610628.0
2015-10-05 10:00:00,14.74,14.75,14.68,14.73,681316.0,14.01,14.0195,13.953,14.0005,681316.0
2015-10-05 10:10:00,14.73,14.78,14.73,14.74,823844.0,14.0005,14.048,14.0005,14.01,823844.0
2015-10-05 10:20:00,14.74,14.77,14.74,14.75,315224.0,14.01,14.0385,14.01,14.0195,315224.0
2015-10-05 10:30:00,14.75,14.76,14.72,14.72,306752.0,14.0195,14.029,13.991,13.991,306752.0
2015-10-05 10:40:00,14.72,14.72,14.66,14.69,849064.0,13.991,13.991,13.934,13.9625,849064.0
2015-10-05 10:50:00,14.68,14.72,14.67,14.71,395700.0,13.953,13.991,13.9435,13.9815,395700.0
2015-10-05 11:00:00,14.71,14.76,14.71,14.75,339640.0,13.9815,14.029,13.9815,14.0195,339640.0
2015-10-05 11:10:00,14.75,14.76,14.72,14.72,403392.0,14.0195,14.029,13.991,13.991,403392.0
2015-10-05 11:20:00,14.72,14.76,14.72,14.73,211896.0,13.991,14.029,13.991,14.0005,211896.0
2015-10-05 11:30:00,14.72,14.75,14.71,14.71,218476.0,13.991,14.0195,13.9815,13.9815,218476.0
2015-10-05 11:40:00,14.71,14.73,14.7,14.73,179832.0,13.9815,14.0005,13.972,14.0005,179832.0
2015-10-05 11:50:00,14.73,14.76,14.72,14.76,216712.0,14.0005,14.029,13.991,14.029,216712.0
2015-10-05 12:00:00,14.75,14.79,14.75,14.77,340572.0,14.0195,14.0575,14.0195,14.0385,340572.0
2015-10-05 12:10:00,14.77,14.8,14.75,14.79,249368.0,14.0385,14.0671,14.0195,14.0575,249368.0
2015-10-05 12:20:00,14.79,14.79,14.75,14.77,448052.0,14.0575,14.0575,14.0195,14.0385,448052.0
2015-10-05 12:30:00,14.77,14.79,14.77,14.79,284944.0,14.0385,14.0575,14.0385,14.0575,284944.0
2015-10-05 12:40:00,14.79,14.81,14.78,14.8,284236.0,14.0575,14.0766,14.048,14.0671,284236.0
2015-10-05 12:50:00,14.8,14.81,14.76,14.77,286432.0,14.0671,14.0766,14.029,14.0385,286432.0
2015-10-05 13:00:00,14.78,14.8,14.76,14.79,264636.0,14.048,14.0671,14.029,14.0575,264636.0
2015-10-05 13:10:00,14.79,14.84,14.79,14.83,328752.0,14.0575,14.1051,14.0575,14.0956,328752.0
2015-10-05 13:20:00,14.84,14.85,14.83,14.83,266596.0,14.1051,14.1146,14.0956,14.0956,266596.0
2015-10-05 13:30:00,14.82,14.84,14.81,14.83,130024.0,14.0861,14.1051,14.0766,14.0956,130024.0
2015-10-05 13:40:00,14.83,14.85,14.81,14.85,138396.0,14.0956,14.1146,14.0766,14.1146,138396.0
2015-10-05 13:50:00,14.85,14.86,14.83,14.85,111640.0,14.1146,14.1241,14.0956,14.1146,111640.0
2015-10-05 14:00:00,14.85,14.86,14.83,14.85,284056.0,14.1146,14.1241,14.0956,14.1146,284056.0
2015-10-05 14:10:00,14.85,14.88,14.84,14.87,416384.0,14.1146,14.1431,14.1051,14.1336,416384.0
2015-10-05 14:20:00,14.87,14.9,14.87,14.9,303736.0,14.1336,14.1621,14.1336,14.1621,303736.0
2015-10-05 14:30:00,14.9,14.93,14.9,14.91,348068.0,14.1621,14.1906,14.1621,14.1716,348068.0
2015-10-05 14:40:00,14.91,14.94,14.88,14.88,303324.0,14.1716,14.2001,14.1431,14.1431,303324.0
2015-10-05 14:50:00,14.89,14.9,14.88,14.9,202844.0,14.1526,14.1621,14.1431,14.1621,202844.0
2015-10-05 15:00:00,14.89,14.93,14.89,14.93,305584.0,14.1526,14.1906,14.1526,14.1906,305584.0
2015-10-05 15:10:00,14.93,14.93,14.88,14.88,488660.0,14.1906,14.1906,14.1431,14.1431,488660.0
2015-10-05 15:20:00,14.88,14.9,14.87,14.9,308372.0,14.1431,14.1621,14.1336,14.1621,308372.0
2015-10-05 15:30:00,14.89,14.94,14.88,14.9,533420.0,14.1526,14.2001,14.1431,14.1621,533420.0
2015-10-05 15:40:00,14.9,14.91,14.88,14.91,579556.0,14.1621,14.1716,14.1431,14.1716,579556.0
2015-10-05 15:50:00,14.92,14.93,14.89,14.9,1790132.0,14.1811,14.1906,14.1526,14.1621,1790132.0
2015-10-06 09:30:00,14.89,14.9,14.84,14.89,905756.0,14.1526,14.1621,14.1051,14.1526,905756.0
2015-10-06 09:40:00,14.89,14.94,14.88,14.92,768476.0,14.1526,14.2001,14.1431,14.1811,768476.0
2015-10-06 09:50:00,14.92,14.98,14.91,14.97,583052.0,14.1811,14.2381,14.1716,14.2286,583052.0
2015-10-06 10:00:00,14.97,14.97,14.89,14.92,522040.0,14.2286,14.2286,14.1526,14.1811,522040.0
2015-10-06 10:10:00,14.92,14.94,14.84,14.85,502588.0,14.1811,14.2001,14.1051,14.1146,502588.0
2015-10-06 10:20:00,14.84,14.85,14.8,14.81,1038384.0,14.1051,14.1146,14.0671,14.0766,1038384.0
2015-10-06 10:30:00,14.81,14.85,14.79,14.84,1222512.0,14.0766,14.1146,14.0575,14.1051,1222512.0
2015-10-06 10:40:00,14.84,14.88,14.83,14.84,312212.0,14.1051,14.1431,14.0956,14.1051,312212.0
2015-10-06 10:50:00,14.84,14.85,14.8,14.81,523052.0,14.1051,14.1146,14.0671,14.0766,523052.0
2015-10-06 11:00:00,14.81,14.86,14.81,14.86,236620.0,14.0766,14.1241,14.0766,14.1241,236620.0
2015-10-06 11:10:00,14.86,14.89,14.82,14.88,400612.0,14.1241,14.1526,14.0861,14.1431,400612.0
2015-10-06 11:20:00,14.88,14.9,14.86,14.88,337644.0,14.1431,14.1621,14.1241,14.1431,337644.0
2015-10-06 11:30:00,14.88,14.88,14.77,14.78,641636.0,14.1431,14.1431,14.0385,14.048,641636.0
2015-10-06 11:40:00,14.77,14.79,14.74,14.76,637288.0,14.0385,14.0575,14.01,14.029,637288.0
2015-10-06 11:50:00,14.76,14.78,14.71,14.74,480248.0,14.029,14.048,13.9815,14.01,480248.0
2015-10-06 12:00:00,14.73,14.78,14.73,14.77,445384.0,14.0005,14.048,14.0005,14.0385,445384.0
2015-10-06 12:10:00,14.77,14.78,14.73,14.74,350852.0,14.0385,14.048,14.0005,14.01,350852.0
2015-10-06 12:20:00,14.74,14.79,14.74,14.74,262892.0,14.01,14.0575,14.01,14.01,262892.0
2015-10-06 12:30:00,14.74,14.74,14.68,14.71,692072.0,14.01,14.01,13.953,13.9815,692072.0
2015-10-06 12:40:00,14.7,14.74,14.68,14.72,424696.0,13.972,14.01,13.953,13.991,424696.0
2015-10-06 12:50:00,14.72,14.75,14.72,14.75,272100.0,13.991,14.0195,13.991,14.0195,272100.0
2015-10-06 13:00:00,14.75,14.77,14.74,14.76,340896.0,14.0195,14.0385,14.01,14.029,340896.0
2015-10-06 13:10:00,14.76,14.82,14.76,14.81,487640.0,14.029,14.0861,14.029,14.0766,487640.0
2015-10-06 13:20:00,14.81,14.85,14.81,14.82,170084.0,14.0766,14.1146,14.0766,14.0861,170084.0
2015-10-06 13:30:00,14.82,14.82,14.78,14.79,241876.0,14.0861,14.0861,14.048,14.0575,241876.0
2015-10-06 13:40:00,14.79,14.79,14.74,14.77,240108.0,14.0575,14.0575,14.01,14.0385,240108.0
2015-10-06 13:50:00,14.77,14.79,14.75,14.78,189360.0,14.0385,14.0575,14.0195,14.048,189360.0
2015-10-06 14:00:00,14.78,14.8,14.76,14.76,217500.0,14.048,14.0671,14.029,14.029,217500.0
2015-10-06 14:10:00,14.76,14.86,14.76,14.85,419716.0,14.029,14.1241,14.029,14.1146,419716.0
2015-10-06 14:20:00,14.85,14.86,14.81,14.85,263092.0,14.1146,14.1241,14.0766,14.1146,263092.0
2015-10-06 14:30:00,14.85,14.88,14.82,14.87,302924.0,14.1146,14.1431,14.0861,14.1336,302924.0
2015-10-06 14:40:00,14.86,14.87,14.81,14.85,367556.0,14.1241,14.1336,14.0766,14.1146,367556.0
2015-10-06 14:50:00,14.85,14.86,14.78,14.8,170956.0,14.1146,14.1241,14.048,14.0671,170956.0
2015-10-06 15:00:00,14.8,14.84,14.78,14.82,231004.0,14.0671,14.1051,14.048,14.0861,231004.0
2015-10-06 15:10:00,14.82,14.82,14.76,14.81,454012.0,14.0861,14.0861,14.029,14.0766,454012.0
2015-10-06 15:20:00,14.8,14.83,14.78,14.83,287480.0,14.0671,14.0956,14.048,14.0956,287480.0
2015-10-06 15:30:00,14.83,14.86,14.81,14.81,367700.0,14.0956,14.1241,14.0766,14.0766,367700.0
2015-10-06 15:40:00,14.82,14.83,14.8,14.81,305036.0,14.0861,14.0956,14.0671,14.0766,305036.0
2015-10-06 15:50:00,14.81,14.82,14.78,14.8,542852.0,14.0766,14.0861,14.048,14.0671,542852.0
2015-10-07 09:30:00,14.96,15.02,14.95,15.01,863232.0,14.2191,14.2762,14.2096,14.2667,863232.0
2015-10-07 09:40:00,15.02,15.06,14.99,15.05,774800.0,14.2762,14.3142,14.2476,14.3047,774800.0
2015-10-07 09:50:00,15.05,15.07,15.03,15.05,387652.0,14.3047,14.3237,14.2857,14.3047,387652.0
2015-10-07 10:00:00,15.05,15.09,15.04,15.05,485480.0,14.3047,14.3427,14.2952,14.3047,485480.0
2015-10-07 10:10:00,15.05,15.11,15.05,15.09,430284.0,14.3047,14.3617,14.3047,14.3427,430284.0
2015-10-07 10:20:00,15.08,15.09,15.06,15.08,460940.0,14.3332,14.3427,14.3142,14.3332,460940.0
2015-10-07 10:30:00,15.07,15.07,15.02,15.02,371040.0,14.3237,14.3237,14.2762,14.2762,371040.0
2015-10-07 10:40:00,15.02,15.02,14.93,14.93,816276.0,14.2762,14.2762,14.1906,14.1906,816276.0
2015-10-07 10:50:00,14.93,14.97,14.89,14.95,727404.0,14.1906,14.2286,14.1526,14.2096,727404.0
2015-10-07 11:00:00,14.95,14.95,14.85,14.88,872504.0,14.2096,14.2096,14.1146,14.1431,872504.0
2015-10-07 11:10:00,14.89,14.89,14.81,14.85,477536.0,14.1526,14.1526,14.0766,14.1146,477536.0
2015-10-07 11:20:00,14.85,14.85,14.76,14.78,579012.0,14.1146,14.1146,14.029,14.048,579012.0
2015-10-07 11:30:00,14.78,14.85,14.76,14.84,959372.0,14.048,14.1146,14.029,14.1051,959372.0
2015-10-07 11:40:00,14.84,14.84,14.78,14.8,205228.0,14.1051,14.1051,14.048,14.0671,205228.0
2015-10-07 11:50:00,14.8,14.91,14.8,14.9,817792.0,14.0671,14.1716,14.0671,14.1621,817792.0
2015-10-07 12:00:00,14.9,14.91,14.86,14.87,407244.0,14.1621,14.1716,14.1241,14.1336,407244.0
2015-10-07 12:10:00,14.87,14.9,14.85,14.9,446096.0,14.1336,14.1621,14.1146,14.1621,446096.0
2015-10-07 12:20:00,14.9,14.9,14.79,14.81,597804.0,14.1621,14.1621,14.0575,14.0766,597804.0
2015-10-07 12:30:00,14.81,14.85,14.81,14.83,224712.0,14.0766,14.1146,14.0766,14.0956,224712.0
2015-10-07 12:40:00,14.81,14.9,14.8,14.88,484688.0,14.0766,14.1621,14.0671,14.1431,484688.0
2015-10-07 12:50:00,14.89,14.9,14.84,14.85,224396.0,14.1526,14.1621,14.1051,14.1146,224396.0
2015-10-07 13:00:00,14.85,14.9,14.83,14.9,219720.0,14.1146,14.1621,14.0956,14.1621,219720.0
2015-10-07 13:10:00,14.9,14.94,14.9,14.9,330372.0,14.1621,14.2001,14.1621,14.1621,330372.0
2015-10-07 13:20:00,14.9,14.93,14.9,14.91,258116.0,14.1621,14.1906,14.1621,14.1716,258116.0
2015-10-07 13:30:00,14.92,14.98,14.92,14.96,429208.0,14.1811,14.2381,14.1811,14.2191,429208.0
2015-10-07 13:40:00,14.97,15.02,14.96,15.0,410272.0,14.2286,14.2762,14.2191,14.2571,410272.0
2015-10-07 13:50:00,15.0,15.02,14.97,15.0,365020.0,14.2571,14.2762,14.2286,14.2571,365020.0
2015-10-07 14:00:00,15.0,15.05,14.99,15.02,509444.0,14.2571,14.3047,14.2476,14.2762,509444.0
2015-10-07 14:10:00,15.03,15.03,14.98,14.98,376452.0,14.2857,14.2857,14.2381,14.2381,376452.0
2015-10-07 14:20:00,14.98,14.98,14.94,14.97,590448.0,14.2381,14.2381,14.2001,14.2286,590448.0
2015-10-07 14:30:00,14.97,14.99,14.91,14.94,690352.0,14.2286,14.2476,14.1716,14.2001,690352.0
2015-10-07 14:40:00,14.93,14.97,14.92,14.92,318476.0,14.1906,14.2286,14.1811,14.1811,318476.0
2015-10-07 14:50:00,14.92,14.94,14.9,14.92,192448.0,14.1811,14.2001,14.1621,14.1811,192448.0
2015-10-07 15:00:00,14.92,14.95,14.9,14.92,300536.0,14.1811,14.2096,14.1621,14.1811,300536.0
2015-10-07 15:10:00,14.92,15.01,14.92,14.99,580836.0,14.1811,14.2667,14.1811,14.2476,580836.0
2015-10-07 15:20:00,14.99,14.99,14.94,14.95,315824.0,14.2476,14.2476,14.2001,14.2096,315824.0
2015-10-07 15:30:00,14.95,14.99,14.95,14.99,313588.0,14.2096,14.2476,14.2096,14.2476,313588.0
2015-10-07 15:40:00,14.99,15.02,14.96,14.97,295948.0,14.2476,14.2762,14.2191,14.2286,295948.0
2015-10-07 15:50:00,14.97,15.05,14.97,15.05,701604.0,14.2286,14.3047,14.2286,14.3047,701604.0
2015-10-08 09:30:00,14.97,15.0,14.93,14.95,866272.0,14.2286,14.2571,14.1906,14.2096,866272.0
2015-10-08 09:40:00,14.94,14.99,14.92,14.97,1602564.0,14.2001,14.2476,14.1811,14.2286,1602564.0
2015-10-08 09:50:00,14.97,15.01,14.95,14.99,479144.0,14.2286,14.2667,14.2096,14.2476,479144.0
2015-10-08 10:00:00,14.98,15.03,14.97,15.02,383136.0,14.2381,14.2857,14.2286,14.2762,383136.0
2015-10-08 10:10:00,15.01,15.02,14.96,14.96,590844.0,14.2667,14.2762,14.2191,14.2191,590844.0
2015-10-08 10:20:00,14.95,14.99,14.94,14.95,234084.0,14.2096,14.2476,14.2001,14.2096,234084.0
2015-10-08 10:30:00,14.95,14.99,14.95,14.99,154472.0,14.2096,14.2476,14.2096,14.2476,154472.0
2015-10-08 10:40:00,15.0,15.02,14.98,14.99,215780.0,14.2571,14.2762,14.2381,14.2476,215780.0
2015-10-08 10:50:00,14.99,15.0,14.97,15.0,251752.0,14.2476,14.2571,14.2286,14.2571,251752.0
2015-10-08 11:00:00,15.0,15.02,14.95,14.97,182376.0,14.2571,14.2762,14.2096,14.2286,182376.0
2015-10-08 11:10:00,14.96,14.97,14.94,14.96,427192.0,14.2191,14.2286,14.2001,14.2191,427192.0
2015-10-08 11:20:00,14.96,15.01,14.96,15.0,342788.0,14.2191,14.2667,14.2191,14.2571,342788.0
2015-10-08 11:30:00,15.01,15.04,15.01,15.01,630424.0,14.2667,14.2952,14.2667,14.2667,630424.0
2015-10-08 11:40:00,15.01,15.03,15.01,15.02,65164.0,14.2667,14.2857,14.2667,14.2762,65164.0
2015-10-08 11:50:00,15.02,15.04,15.01,15.04,120076.0,14.2762,14.2952,14.2667,14.2952,120076.0
2015-10-08 12:00:00,15.04,15.06,15.03,15.04,470472.0,14.2952,14.3142,14.2857,14.2952,470472.0
2015-10-08 12:10:00,15.04,15.08,15.04,15.06,373096.0,14.2952,14.3332,14.2952,14.3142,373096.0
2015-10-08 12:20:00,15.06,15.07,15.0,15.02,251436.0,14.3142,14.3237,14.2571,14.2762,251436.0
2015-10-08 12:30:00,15.01,15.06,15.01,15.05,212140.0,14.2667,14.3142,14.2667,14.3047,212140.0
2015-10-08 12:40:00,15.06,15.07,14.96,14.96,431360.0,14.3142,14.3237,14.2191,14.2191,431360.0
2015-10-08 12:50:00,14.96,14.99,14.95,14.97,299672.0,14.2191,14.2476,14.2096,14.2286,299672.0
2015-10-08 13:00:00,14.97,15.0,14.96,14.98,201376.0,14.2286,14.2571,14.2191,14.2381,201376.0
2015-10-08 13:10:00,14.98,15.01,14.97,15.01,121452.0,14.2381,14.2667,14.2286,14.2667,121452.0
2015-10-08 13:20:00,15.01,15.05,15.01,15.04,428100.0,14.2667,14.3047,14.2667,14.2952,428100.0
2015-10-08 13:30:00,15.03,15.05,15.03,15.05,123060.0,14.2857,14.3047,14.2857,14.3047,123060.0
2015-10-08 13:40:00,15.04,15.06,15.03,15.05,132016.0,14.2952,14.3142,14.2857,14.3047,132016.0
2015-10-08 13:50:00,15.05,15.07,15.04,15.06,199096.0,14.3047,14.3237,14.2952,14.3142,199096.0
2015-10-08 14:00:00,15.06,15.18,15.03,15.08,2586184.0,14.3142,14.4282,14.2857,14.3332,2586184.0
2015-10-08 14:10:00,15.08,15.15,15.07,15.11,1148988.0,14.3332,14.3997,14.3237,14.3617,1148988.0
2015-10-08 14:20:00,15.12,15.14,15.08,15.13,328776.0,14.3712,14.3902,14.3332,14.3807,328776.0
2015-10-08 14:30:00,15.13,15.21,15.12,15.2,580800.0,14.3807,14.4567,14.3712,14.4472,580800.0
2015-10-08 14:40:00,15.21,15.24,15.2,15.21,642556.0,14.4567,14.4853,14.4472,14.4567,642556.0
2015-10-08 14:50:00,15.21,15.28,15.19,15.25,510296.0,14.4567,14.5233,14.4377,14.4948,510296.0
2015-10-08 15:00:00,15.25,15.32,15.25,15.31,714156.0,14.4948,14.5613,14.4948,14.5518,714156.0
2015-10-08 15:10:00,15.31,15.37,15.31,15.34,789672.0,14.5518,14.6088,14.5518,14.5803,789672.0
2015-10-08 15:20:00,15.34,15.36,15.29,15.3,1111172.0,14.5803,14.5993,14.5328,14.5423,1111172.0
2015-10-08 15:30:00,15.3,15.32,15.25,15.26,633076.0,14.5423,14.5613,14.4948,14.5043,633076.0
2015-10-08 15:40:00,15.25,15.33,15.25,15.31,555540.0,14.4948,14.5708,14.4948,14.5518,555540.0
2015-10-08 15:50:00,15.3,15.33,15.29,15.31,2638328.0,14.5423,14.5708,14.5328,14.5518,2638328.0
2015-10-09 09:30:00,15.34,15.38,15.32,15.38,954604.0,14.5803,14.6183,14.5613,14.6183,954604.0
2015-10-09 09:40:00,15.38,15.41,15.36,15.4,678476.0,14.6183,14.6468,14.5993,14.6373,678476.0
2015-10-09 09:50:00,15.4,15.42,15.35,15.38,632592.0,14.6373,14.6563,14.5898,14.6183,632592.0
2015-10-09 10:00:00,15.38,15.39,15.3,15.3,507280.0,14.6183,14.6278,14.5423,14.5423,507280.0
2015-10-09 10:10:00,15.3,15.33,15.28,15.32,729844.0,14.5423,14.5708,14.5233,14.5613,729844.0
2015-10-09 10:20:00,15.33,15.34,15.3,15.33,290328.0,14.5708,14.5803,14.5423,14.5708,290328.0
2015-10-09 10:30:00,15.32,15.38,15.32,15.37,315172.0,14.5613,14.6183,14.5613,14.6088,315172.0
2015-10-09 10:40:00,15.37,15.4,15.36,15.36,196652.0,14.6088,14.6373,14.5993,14.5993,196652.0
2015-10-09 10:50:00,15.36,15.4,15.34,15.4,347644.0,14.5993,14.6373,14.5803,14.6373,347644.0
2015-10-09 11:00:00,15.4,15.42,15.37,15.38,309052.0,14.6373,14.6563,14.6088,14.6183,309052.0
2015-10-09 11:10:00,15.38,15.39,15.35,15.37,205780.0,14.6183,14.6278,14.5898,14.6088,205780.0
2015-10-09 11:20:00,15.37,15.39,15.34,15.38,228096.0,14.6088,14.6278,14.5803,14.6183,228096.0
2015-10-09 11:30:00,15.38,15.39,15.33,15.35,244376.0,14.6183,14.6278,14.5708,14.5898,244376.0
2015-10-09 11:40:00,15.35,15.35,15.31,15.33,195088.0,14.5898,14.5898,14.5518,14.5708,195088.0
2015-10-09 11:50:00,15.33,15.34,15.3,15.34,104524.0,14.5708,14.5803,14.5423,14.5803,104524.0
2015-10-09 12:00:00,15.34,15.37,15.32,15.32,94852.0,14.5803,14.6088,14.5613,14.5613,94852.0
2015-10-09 12:10:00,15.32,15.33,15.28,15.29,287880.0,14.5613,14.5708,14.5233,14.5328,287880.0
2015-10-09 12:20:00,15.29,15.3,15.27,15.3,292776.0,14.5328,14.5423,14.5138,14.5423,292776.0
2015-10-09 12:30:00,15.3,15.3,15.25,15.28,332452.0,14.5423,14.5423,14.4948,14.5233,332452.0
2015-10-09 12:40:00,15.28,15.28,15.24,15.28,192108.0,14.5233,14.5233,14.4853,14.5233,192108.0
2015-10-09 12:50:00,15.28,15.3,15.27,15.27,123440.0,14.5233,14.5423,14.5138,14.5138,123440.0
2015-10-09 13:00:00,15.28,15.3,15.26,15.26,308984.0,14.5233,14.5423,14.5043,14.5043,308984.0
2015-10-09 13:10:00,15.26,15.26,15.22,15.26,476224.0,14.5043,14.5043,14.4663,14.5043,476224.0
2015-10-09 13:20:00,15.26,15.28,15.26,15.26,50712.0,14.5043,14.5233,14.5043,14.5043,50712.0
2015-10-09 13:30:00,15.26,15.27,15.22,15.26,90380.0,14.5043,14.5138,14.4663,14.5043,90380.0
2015-10-09 13:40:00,15.26,15.3,15.24,15.28,179200.0,14.5043,14.5423,14.4853,14.5233,179200.0
2015-10-09 13:50:00,15.28,15.28,15.26,15.26,106552.0,14.5233,14.5233,14.5043,14.5043,106552.0
2015-10-09 14:00:00,15.27,15.28,15.25,15.27,80364.0,14.5138,14.5233,14.4948,14.5138,80364.0
2015-10-09 14:10:00,15.27,15.29,15.24,15.25,129568.0,14.5138,14.5328,14.4853,14.4948,129568.0
2015-10-09 14:20:00,15.25,15.29,15.24,15.29,87668.0,14.4948,14.5328,14.4853,14.5328,87668.0
2015-10-09 14:30:00,15.29,15.3,15.27,15.29,185864.0,14.5328,14.5423,14.5138,14.5328,185864.0
2015-10-09 14:40:00,15.29,15.31,15.28,15.3,108580.0,14.5328,14.5518,14.5233,14.5423,108580.0
2015-10-09 14:50:00,15.3,15.31,15.29,15.31,173244.0,14.5423,14.5518,14.5328,14.5518,173244.0
2015-10-09 15:00:00,15.31,15.31,15.29,15.31,88404.0,14.5518,14.5518,14.5328,14.5518,88404.0
2015-10-09 15:10:00,15.31,15.31,15.28,15.29,110180.0,14.5518,14.5518,14.5233,14.5328,110180.0
2015-10-09 15:20:00,15.29,15.32,15.29,15.31,275708.0,14.5328,14.5613,14.5328,14.5518,275708.0
2015-10-09 15:30:00,15.31,15.36,15.31,15.33,371260.0,14.5518,14.5993,14.5518,14.5708,371260.0
2015-10-09 15:40:00,15.33,15.36,15.33,15.35,539308.0,14.5708,14.5993,14.5708,14.5898,539308.0
2015-10-09 15:50:00,15.35,15.36,15.33,15.33,769616.0,14.5898,14.5993,14.5708,14.5708,769616.0
2015-10-12 09:30:00,15.35,15.35,15.28,15.31,526084.0,14.5898,14.5898,14.5233,14.5518,526084.0
2015-10-12 09:40:00,15.3,15.37,15.3,15.34,340160.0,14.5423,14.6088,14.5423,14.5803,340160.0
2015-10-12 09:50:00,15.33,15.35,15.29,15.31,436884.0,14.5708,14.5898,14.5328,14.5518,436884.0
2015-10-12 10:00:00,15.31,15.33,15.29,15.31,344920.0,14.5518,14.5708,14.5328,14.5518,344920.0
2015-10-12 10:10:00,15.33,15.35,15.29,15.29,240984.0,14.5708,14.5898,14.5328,14.5328,240984.0
2015-10-12 10:20:00,15.29,15.3,15.27,15.3,308868.0,14.5328,14.5423,14.5138,14.5423,308868.0
2015-10-12 10:30:00,15.3,15.31,15.29,15.31,144604.0,14.5423,14.5518,14.5328,14.5518,144604.0
2015-10-12 10:40:00,15.31,15.32,15.28,15.31,128708.0,14.5518,14.5613,14.5233,14.5518,128708.0
2015-10-12 10:50:00,15.32,15.34,15.29,15.29,305748.0,14.5613,14.5803,14.5328,14.5328,305748.0
2015-10-12 11:00:00,15.29,15.35,15.29,15.35,138324.0,14.5328,14.5898,14.5328,14.5898,138324.0
2015-10-12 11:10:00,15.34,15.35,15.31,15.32,116880.0,14.5803,14.5898,14.5518,14.5613,116880.0
2015-10-12 11:20:00,15.32,15.35,15.32,15.35,127984.0,14.5613,14.5898,14.5613,14.5898,127984.0
2015-10-12 11:30:00,15.35,15.37,15.35,15.35,506140.0,14.5898,14.6088,14.5898,14.5898,506140.0
2015-10-12 11:40:00,15.35,15.4,15.33,15.37,241960.0,14.5898,14.6373,14.5708,14.6088,241960.0
2015-10-12 11:50:00,15.38,15.38,15.35,15.36,97340.0,14.6183,14.6183,14.5898,14.5993,97340.0
2015-10-12 12:00:00,15.36,15.38,15.35,15.37,100556.0,14.5993,14.6183,14.5898,14.6088,100556.0
2015-10-12 12:10:00,15.38,15.38,15.36,15.37,58556.0,14.6183,14.6183,14.5993,14.6088,58556.0
2015-10-12 12:20:00,15.37,15.37,15.35,15.36,99792.0,14.6088,14.6088,14.5898,14.5993,99792.0
2015-10-12 12:30:00,15.37,15.37,15.35,15.36,217712.0,14.6088,14.6088,14.5898,14.5993,217712.0
2015-10-12 12:40:00,15.35,15.35,15.33,15.33,67864.0,14.5898,14.5898,14.5708,14.5708,67864.0
2015-10-12 12:50:00,15.34,15.35,15.33,15.35,53440.0,14.5803,14.5898,14.5708,14.5898,53440.0
2015-10-12 13:00:00,15.34,15.34,15.3,15.31,115836.0,14.5803,14.5803,14.5423,14.5518,115836.0
2015-10-12 13:10:00,15.31,15.32,15.31,15.31,127356.0,14.5518,14.5613,14.5518,14.5518,127356.0
2015-10-12 13:20:00,15.32,15.33,15.32,15.33,76156.0,14.5613,14.5708,14.5613,14.5708,76156.0
2015-10-12 13:30:00,15.33,15.35,15.33,15.35,105020.0,14.5708,14.5898,14.5708,14.5898,105020.0
2015-10-12 13:40:00,15.35,15.35,15.33,15.35,97956.0,14.5898,14.5898,14.5708,14.5898,97956.0
2015-10-12 13:50:00,15.35,15.35,15.32,15.33,59628.0,14.5898,14.5898,14.5613,14.5708,59628.0
2015-10-12 14:00:00,15.33,15.35,15.33,15.35,44000.0,14.5708,14.5898,14.5708,14.5898,44000.0
2015-10-12 14:10:00,15.35,15.35,15.33,15.34,88968.0,14.5898,14.5898,14.5708,14.5803,88968.0
2015-10-12 14:20:00,15.34,15.35,15.32,15.33,65200.0,14.5803,14.5898,14.5613,14.5708,65200.0
2015-10-12 14:30:00,15.33,15.34,15.32,15.33,31716.0,14.5708,14.5803,14.5613,14.5708,31716.0
2015-10-12 14:40:00,15.34,15.34,15.33,15.34,24640.0,14.5803,14.5803,14.5708,14.5803,24640.0
2015-10-12 14:50:00,15.35,15.35,15.34,15.34,24832.0,14.5898,14.5898,14.5803,14.5803,24832.0
2015-10-12 15:00:00,15.34,15.36,15.34,15.36,99080.0,14.5803,14.5993,14.5803,14.5993,99080.0
2015-10-12 15:10:00,15.36,15.37,15.35,15.36,81280.0,14.5993,14.6088,14.5898,14.5993,81280.0
2015-10-12 15:20:00,15.36,15.37,15.35,15.37,61960.0,14.5993,14.6088,14.5898,14.6088,61960.0
2015-10-12 15:30:00,15.37,15.38,15.36,15.38,196728.0,14.6088,14.6183,14.5993,14.6183,196728.0
2015-10-12 15:40:00,15.38,15.38,15.35,15.36,102932.0,14.6183,14.6183,14.5898,14.5993,102932.0
2015-10-12 15:50:00,15.36,15.37,15.35,15.37,342064.0,14.5993,14.6088,14.5898,14.6088,342064.0
2015-10-13 09:30:00,15.23,15.26,15.21,15.26,663848.0,14.4758,14.5043,14.4567,14.5043,663848.0
2015-10-13 09:40:00,15.26,15.3,15.25,15.29,728924.0,14.5043,14.5423,14.4948,14.5328,728924.0
2015-10-13 09:50:00,15.29,15.32,15.28,15.31,572696.0,14.5328,14.5613,14.5233,14.5518,572696.0
2015-10-13 10:00:00,15.31,15.36,15.3,15.34,545372.0,14.5518,14.5993,14.5423,14.5803,545372.0
2015-10-13 10:10:00,15.35,15.36,15.33,15.35,193184.0,14.5898,14.5993,14.5708,14.5898,193184.0
2015-10-13 10:20:00,15.35,15.38,15.34,15.38,320448.0,14.5898,14.6183,14.5803,14.6183,320448.0
2015-10-13 10:30:00,15.38,15.39,15.36,15.37,190132.0,14.6183,14.6278,14.5993,14.6088,190132.0
2015-10-13 10:40:00,15.36,15.39,15.36,15.37,197340.0,14.5993,14.6278,14.5993,14.6088,197340.0
2015-10-13 10:50:00,15.37,15.43,15.37,15.43,641072.0,14.6088,14.6659,14.6088,14.6659,641072.0
2015-10-13 11:00:00,15.43,15.44,15.41,15.43,288872.0,14.6659,14.6754,14.6468,14.6659,288872.0
2015-10-13 11:10:00,15.42,15.46,15.41,15.41,207976.0,14.6563,14.6944,14.6468,14.6468,207976.0
2015-10-13 11:20:00,15.41,15.42,15.38,15.39,200136.0,14.6468,14.6563,14.6183,14.6278,200136.0
2015-10-13 11:30:00,15.38,15.4,15.37,15.4,486092.0,14.6183,14.6373,14.6088,14.6373,486092.0
2015-10-13 11:40:00,15.41,15.41,15.37,15.38,314072.0,14.6468,14.6468,14.6088,14.6183,314072.0
2015-10-13 11:50:00,15.38,15.38,15.35,15.37,99076.0,14.6183,14.6183,14.5898,14.6088,99076.0
2015-10-13 12:00:00,15.37,15.39,15.37,15.37,82932.0,14.6088,14.6278,14.6088,14.6088,82932.0
2015-10-13 12:10:00,15.37,15.38,15.36,15.36,78424.0,14.6088,14.6183,14.5993,14.5993,78424.0
2015-10-13 12:20:00,15.35,15.38,15.35,15.36,42864.0,14.5898,14.6183,14.5898,14.5993,42864.0
2015-10-13 12:30:00,15.38,15.39,15.37,15.38,36464.0,14.6183,14.6278,14.6088,14.6183,36464.0
2015-10-13 12:40:00,15.38,15.38,15.32,15.32,268816.0,14.6183,14.6183,14.5613,14.5613,268816.0
2015-10-13 12:50:00,15.32,15.33,15.29,15.29,279008.0,14.5613,14.5708,14.5328,14.5328,279008.0
2015-10-13 13:00:00,15.28,15.29,15.26,15.26,236588.0,14.5233,14.5328,14.5043,14.5043,236588.0
2015-10-13 13:10:00,15.26,15.3,15.26,15.3,260256.0,14.5043,14.5423,14.5043,14.5423,260256.0
2015-10-13 13:20:00,15.3,15.3,15.27,15.29,134864.0,14.5423,14.5423,14.5138,14.5328,134864.0
2015-10-13 13:30:00,15.29,15.29,15.24,15.26,92888.0,14.5328,14.5328,14.4853,14.5043,92888.0
2015-10-13 13:40:00,15.27,15.29,15.25,15.28,54200.0,14.5138,14.5328,14.4948,14.5233,54200.0
2015-10-13 13:50:00,15.28,15.28,15.24,15.25,161332.0,14.5233,14.5233,14.4853,14.4948,161332.0
2015-10-13 14:00:00,15.25,15.27,15.23,15.26,88016.0,14.4948,14.5138,14.4758,14.5043,88016.0
2015-10-13 14:10:00,15.26,15.28,15.26,15.27,365764.0,14.5043,14.5233,14.5043,14.5138,365764.0
2015-10-13 14:20:00,15.28,15.28,15.22,15.23,116312.0,14.5233,14.5233,14.4663,14.4758,116312.0
2015-10-13 14:30:00,15.23,15.25,15.21,15.25,152204.0,14.4758,14.4948,14.4567,14.4948,152204.0
2015-10-13 14:40:00,15.25,15.27,15.23,15.27,96120.0,14.4948,14.5138,14.4758,14.5138,96120.0
2015-10-13 14:50:00,15.26,15.29,15.24,15.29,68980.0,14.5043,14.5328,14.4853,14.5328,68980.0
2015-10-13 15:00:00,15.29,15.29,15.24,15.26,134300.0,14.5328,14.5328,14.4853,14.5043,134300.0
2015-10-13 15:10:00,15.26,15.27,15.2,15.21,209460.0,14.5043,14.5138,14.4472,14.4567,209460.0
2015-10-13 15:20:00,15.2,15.21,15.17,15.2,446892.0,14.4472,14.4567,14.4187,14.4472,446892.0
2015-10-13 15:30:00,15.2,15.22,15.15,15.16,397796.0,14.4472,14.4663,14.3997,14.4092,397796.0
2015-10-13 15:40:00,15.16,15.17,15.14,15.15,497232.0,14.4092,14.4187,14.3902,14.3997,497232.0
2015-10-13 15:50:00,15.15,15.18,15.15,15.16,681584.0,14.3997,14.4282,14.3997,14.4092,681584.0
2015-10-14 09:30:00,15.17,15.19,15.13,15.19,688392.0,14.4187,14.4377,14.3807,14.4377,688392.0
2015-10-14 09:40:00,15.19,15.24,15.19,15.22,436944.0,14.4377,14.4853,14.4377,14.4663,436944.0
2015-10-14 09:50:00,15.22,15.26,15.2,15.24,281860.0,14.4663,14.5043,14.4472,14.4853,281860.0
2015-10-14 10:00:00,15.24,15.24,15.2,15.2,299384.0,14.4853,14.4853,14.4472,14.4472,299384.0
2015-10-14 10:10:00,15.21,15.21,15.15,15.15,268504.0,14.4567,14.4567,14.3997,14.3997,268504.0
2015-10-14 10:20:00,15.15,15.15,15.09,15.12,341340.0,14.3997,14.3997,14.3427,14.3712,341340.0
2015-10-14 10:30:00,15.11,15.13,15.06,15.07,455180.0,14.3617,14.3807,14.3142,14.3237,455180.0
2015-10-14 10:40:00,15.08,15.09,15.03,15.04,647308.0,14.3332,14.3427,14.2857,14.2952,647308.0
2015-10-14 10:50:00,15.04,15.08,15.03,15.06,349084.0,14.2952,14.3332,14.2857,14.3142,349084.0
2015-10-14 11:00:00,15.06,15.1,15.04,15.07,457880.0,14.3142,14.3522,14.2952,14.3237,457880.0
2015-10-14 11:10:00,15.08,15.08,15.02,15.02,228452.0,14.3332,14.3332,14.2762,14.2762,228452.0
2015-10-14 11:20:00,15.02,15.07,15.01,15.06,315512.0,14.2762,14.3237,14.2667,14.3142,315512.0
2015-10-14 11:30:00,15.05,15.09,15.02,15.09,223724.0,14.3047,14.3427,14.2762,14.3427,223724.0
2015-10-14 11:40:00,15.09,15.1,15.05,15.05,183512.0,14.3427,14.3522,14.3047,14.3047,183512.0
2015-10-14 11:50:00,15.05,15.09,15.05,15.09,182768.0,14.3047,14.3427,14.3047,14.3427,182768.0
2015-10-14 12:00:00,15.09,15.09,15.03,15.03,195580.0,14.3427,14.3427,14.2857,14.2857,195580.0
2015-10-14 12:10:00,15.03,15.06,15.03,15.06,109000.0,14.2857,14.3142,14.2857,14.3142,109000.0
2015-10-14 12:20:00,15.06,15.1,15.05,15.09,97320.0,14.3142,14.3522,14.3047,14.3427,97320.0
2015-10-14 12:30:00,15.09,15.13,15.08,15.12,276764.0,14.3427,14.3807,14.3332,14.3712,276764.0
2015-10-14 12:40:00,15.12,15.19,15.12,15.17,322812.0,14.3712,14.4377,14.3712,14.4187,322812.0
2015-10-14 12:50:00,15.17,15.21,15.17,15.17,372560.0,14.4187,14.4567,14.4187,14.4187,372560.0
2015-10-14 13:00:00,15.18,15.19,15.14,15.15,227880.0,14.4282,14.4377,14.3902,14.3997,227880.0
2015-10-14 13:10:00,15.15,15.18,15.13,15.13,135676.0,14.3997,14.4282,14.3807,14.3807,135676.0
2015-10-14 13:20:00,15.14,15.15,15.11,15.12,157560.0,14.3902,14.3997,14.3617,14.3712,157560.0
2015-10-14 13:30:00,15.11,15.14,15.1,15.13,46296.0,14.3617,14.3902,14.3522,14.3807,46296.0
2015-10-14 13:40:00,15.12,15.14,15.11,15.13,226284.0,14.3712,14.3902,14.3617,14.3807,226284.0
2015-10-14 13:50:00,15.13,15.13,15.11,15.13,95340.0,14.3807,14.3807,14.3617,14.3807,95340.0
2015-10-14 14:00:00,15.13,15.16,15.05,15.07,299696.0,14.3807,14.4092,14.3047,14.3237,299696.0
2015-10-14 14:10:00,15.06,15.09,15.05,15.06,165408.0,14.3142,14.3427,14.3047,14.3142,165408.0
2015-10-14 14:20:00,15.05,15.08,15.02,15.02,200340.0,14.3047,14.3332,14.2762,14.2762,200340.0
2015-10-14 14:30:00,15.02,15.04,15.0,15.03,653120.0,14.2762,14.2952,14.2571,14.2857,653120.0
2015-10-14 14:40:00,15.03,15.03,14.99,14.99,287468.0,14.2857,14.2857,14.2476,14.2476,287468.0
2015-10-14 14:50:00,15.01,15.01,14.97,15.0,576556.0,14.2667,14.2667,14.2286,14.2571,576556.0
2015-10-14 15:00:00,15.0,15.04,15.0,15.04,273828.0,14.2571,14.2952,14.2571,14.2952,273828.0
2015-10-14 15:10:00,15.03,15.06,14.99,14.99,523512.0,14.2857,14.3142,14.2476,14.2476,523512.0
2015-10-14 15:20:00,14.99,15.03,14.97,15.03,383528.0,14.2476,14.2857,14.2286,14.2857,383528.0
2015-10-14 15:30:00,15.03,15.07,15.03,15.05,362192.0,14.2857,14.3237,14.2857,14.3047,362192.0
2015-10-14 15:40:00,15.04,15.07,15.03,15.03,483212.0,14.2952,14.3237,14.2857,14.2857,483212.0
2015-10-14 15:50:00,15.03,15.03,14.99,15.02,1129476.0,14.2857,14.2857,14.2476,14.2762,1129476.0
2015-10-15 09:30:00,15.15,15.15,15.1,15.13,873992.0,14.3997,14.3997,14.3522,14.3807,873992.0
2015-10-15 09:40:00,15.14,15.2,15.13,15.14,806316.0,14.3902,14.4472,14.3807,14.3902,806316.0
2015-10-15 09:50:00,15.15,15.15,15.12,15.15,394156.0,14.3997,14.3997,14.3712,14.3997,394156.0
2015-10-15 10:00:00,15.15,15.18,15.11,15.14,302480.0,14.3997,14.4282,14.3617,14.3902,302480.0
2015-10-15 10:10:00,15.14,15.19,15.14,15.18,217648.0,14.3902,14.4377,14.3902,14.4282,217648.0
2015-10-15 10:20:00,15.19,15.19,15.14,15.15,216364.0,14.4377,14.4377,14.3902,14.3997,216364.0
2015-10-15 10:30:00,15.14,15.18,15.12,15.18,258924.0,14.3902,14.4282,14.3712,14.4282,258924.0
2015-10-15 10:40:00,15.18,15.22,15.17,15.22,419408.0,14.4282,14.4663,14.4187,14.4663,419408.0
2015-10-15 10:50:00,15.22,15.23,15.21,15.22,350064.0,14.4663,14.4758,14.4567,14.4663,350064.0
2015-10-15 11:00:00,15.21,15.23,15.19,15.21,554788.0,14.4567,14.4758,14.4377,14.4567,554788.0
2015-10-15 11:10:00,15.22,15.22,15.16,15.17,177020.0,14.4663,14.4663,14.4092,14.4187,177020.0
2015-10-15 11:20:00,15.17,15.2,15.15,15.2,143204.0,14.4187,14.4472,14.3997,14.4472,143204.0
2015-10-15 11:30:00,15.2,15.2,15.16,15.16,127668.0,14.4472,14.4472,14.4092,14.4092,127668.0
2015-10-15 11:40:00,15.16,15.16,15.13,15.13,197544.0,14.4092,14.4092,14.3807,14.3807,197544.0
2015-10-15 11:50:00,15.13,15.13,15.08,15.1,423888.0,14.3807,14.3807,14.3332,14.3522,423888.0
2015-10-15 12:00:00,15.09,15.14,15.09,15.13,220508.0,14.3427,14.3902,14.3427,14.3807,220508.0
2015-10-15 12:10:00,15.14,15.16,15.13,15.16,97356.0,14.3902,14.4092,14.3807,14.4092,97356.0
2015-10-15 12:20:00,15.16,15.2,15.15,15.19,169548.0,14.4092,14.4472,14.3997,14.4377,169548.0
2015-10-15 12:30:00,15.2,15.2,15.18,15.19,173056.0,14.4472,14.4472,14.4282,14.4377,173056.0
2015-10-15 12:40:00,15.19,15.22,15.17,15.2,151452.0,14.4377,14.4663,14.4187,14.4472,151452.0
2015-10-15 12:50:00,15.21,15.22,15.19,15.22,69120.0,14.4567,14.4663,14.4377,14.4663,69120.0
2015-10-15 13:00:00,15.22,15.28,15.22,15.26,270636.0,14.4663,14.5233,14.4663,14.5043,270636.0
2015-10-15 13:10:00,15.26,15.29,15.26,15.28,367752.0,14.5043,14.5328,14.5043,14.5233,367752.0
2015-10-15 13:20:00,15.28,15.32,15.27,15.3,518452.0,14.5233,14.5613,14.5138,14.5423,518452.0
2015-10-15 13:30:00,15.3,15.32,15.28,15.31,372052.0,14.5423,14.5613,14.5233,14.5518,372052.0
2015-10-15 13:40:00,15.31,15.31,15.28,15.29,192760.0,14.5518,14.5518,14.5233,14.5328,192760.0
2015-10-15 13:50:00,15.29,15.34,15.28,15.32,254788.0,14.5328,14.5803,14.5233,14.5613,254788.0
2015-10-15 14:00:00,15.32,15.34,15.31,15.33,373244.0,14.5613,14.5803,14.5518,14.5708,373244.0
2015-10-15 14:10:00,15.33,15.37,15.32,15.36,531468.0,14.5708,14.6088,14.5613,14.5993,531468.0
2015-10-15 14:20:00,15.36,15.37,15.34,15.35,202044.0,14.5993,14.6088,14.5803,14.5898,202044.0
2015-10-15 14:30:00,15.35,15.39,15.35,15.39,296704.0,14.5898,14.6278,14.5898,14.6278,296704.0
2015-10-15 14:40:00,15.39,15.43,15.38,15.4,527852.0,14.6278,14.6659,14.6183,14.6373,527852.0
2015-10-15 14:50:00,15.4,15.42,15.39,15.42,83200.0,14.6373,14.6563,14.6278,14.6563,83200.0
2015-10-15 15:00:00,15.41,15.44,15.4,15.4,526932.0,14.6468,14.6754,14.6373,14.6373,526932.0
2015-10-15 15:10:00,15.4,15.45,15.4,15.44,294428.0,14.6373,14.6849,14.6373,14.6754,294428.0
2015-10-15 15:20:00,15.44,15.48,15.44,15.46,573676.0,14.6754,14.7134,14.6754,14.6944,573676.0
2015-10-15 15:30:00,15.46,15.47,15.44,15.44,535044.0,14.6944,14.7039,14.6754,14.6754,535044.0
2015-10-15 15:40:00,15.45,15.46,15.43,15.45,287216.0,14.6849,14.6944,14.6659,14.6849,287216.0
2015-10-15 15:50:00,15.45,15.47,15.45,15.47,1069076.0,14.6849,14.7039,14.6849,14.7039,1069076.0
2015-10-16 09:30:00,15.55,15.58,15.53,15.55,964324.0,14.7799,14.8084,14.7609,14.7799,964324.0
2015-10-16 09:40:00,15.56,15.56,15.5,15.52,649848.0,14.7894,14.7894,14.7324,14.7514,649848.0
2015-10-16 09:50:00,15.51,15.54,15.5,15.53,646052.0,14.7419,14.7704,14.7324,14.7609,646052.0
2015-10-16 10:00:00,15.53,15.56,15.51,15.52,524696.0,14.7609,14.7894,14.7419,14.7514,524696.0
2015-10-16 10:10:00,15.52,15.54,15.48,15.49,349264.0,14.7514,14.7704,14.7134,14.7229,349264.0
2015-10-16 10:20:00,15.49,15.49,15.47,15.49,452880.0,14.7229,14.7229,14.7039,14.7229,452880.0
2015-10-16 10:30:00,15.49,15.5,15.47,15.5,282164.0,14.7229,14.7324,14.7039,14.7324,282164.0
2015-10-16 10:40:00,15.5,15.52,15.49,15.51,104152.0,14.7324,14.7514,14.7229,14.7419,104152.0
2015-10-16 10:50:00,15.51,15.52,15.49,15.51,87908.0,14.7419,14.7514,14.7229,14.7419,87908.0
2015-10-16 11:00:00,15.51,15.54,15.5,15.54,225904.0,14.7419,14.7704,14.7324,14.7704,225904.0
2015-10-16 11:10:00,15.53,15.55,15.52,15.55,198684.0,14.7609,14.7799,14.7514,14.7799,198684.0
2015-10-16 11:20:00,15.55,15.55,15.51,15.52,136880.0,14.7799,14.7799,14.7419,14.7514,136880.0
2015-10-16 11:30:00,15.53,15.54,15.51,15.52,181476.0,14.7609,14.7704,14.7419,14.7514,181476.0
2015-10-16 11:40:00,15.52,15.54,15.51,15.54,143712.0,14.7514,14.7704,14.7419,14.7704,143712.0
2015-10-16 11:50:00,15.54,15.58,15.54,15.57,184616.0,14.7704,14.8084,14.7704,14.7989,184616.0
2015-10-16 12:00:00,15.57,15.58,15.52,15.52,185984.0,14.7989,14.8084,14.7514,14.7514,185984.0
2015-10-16 12:10:00,15.52,15.52,15.49,15.51,93588.0,14.7514,14.7514,14.7229,14.7419,93588.0
2015-10-16 12:20:00,15.52,15.52,15.5,15.5,46900.0,14.7514,14.7514,14.7324,14.7324,46900.0
2015-10-16 12:30:00,15.5,15.51,15.48,15.5,172864.0,14.7324,14.7419,14.7134,14.7324,172864.0
2015-10-16 12:40:00,15.49,15.5,15.47,15.5,167544.0,14.7229,14.7324,14.7039,14.7324,167544.0
2015-10-16 12:50:00,15.5,15.51,15.49,15.51,130644.0,14.7324,14.7419,14.7229,14.7419,130644.0
2015-10-16 13:00:00,15.51,15.51,15.48,15.49,126224.0,14.7419,14.7419,14.7134,14.7229,126224.0
2015-10-16 13:10:00,15.5,15.52,15.49,15.51,115800.0,14.7324,14.7514,14.7229,14.7419,115800.0
2015-10-16 13:20:00,15.51,15.52,15.49,15.49,161612.0,14.7419,14.7514,14.7229,14.7229,161612.0
2015-10-16 13:30:00,15.49,15.51,15.48,15.49,157972.0,14.7229,14.7419,14.7134,14.7229,157972.0
2015-10-16 13:40:00,15.49,15.5,15.47,15.47,278552.0,14.7229,14.7324,14.7039,14.7039,278552.0
2015-10-16 13:50:00,15.47,15.48,15.44,15.45,181120.0,14.7039,14.7134,14.6754,14.6849,181120.0
2015-10-16 14:00:00,15.45,15.45,15.42,15.44,326664.0,14.6849,14.6849,14.6563,14.6754,326664.0
2015-10-16 14:10:00,15.44,15.48,15.43,15.47,135344.0,14.6754,14.7134,14.6659,14.7039,135344.0
2015-10-16 14:20:00,15.47,15.51,15.46,15.5,271196.0,14.7039,14.7419,14.6944,14.7324,271196.0
2015-10-16 14:30:00,15.51,15.53,15.5,15.53,166656.0,14.7419,14.7609,14.7324,14.7609,166656.0
2015-10-16 14:40:00,15.53,15.56,15.52,15.54,221792.0,14.7609,14.7894,14.7514,14.7704,221792.0
2015-10-16 14:50:00,15.54,15.55,15.53,15.54,124496.0,14.7704,14.7799,14.7609,14.7704,124496.0
2015-10-16 15:00:00,15.54,15.56,15.54,15.55,218824.0,14.7704,14.7894,14.7704,14.7799,218824.0
2015-10-16 15:10:00,15.55,15.56,15.54,15.56,573772.0,14.7799,14.7894,14.7704,14.7894,573772.0
2015-10-16 15:20:00,15.56,15.57,15.55,15.56,201952.0,14.7894,14.7989,14.7799,14.7894,201952.0
2015-10-16 15:30:00,15.56,15.6,15.56,15.59,329476.0,14.7894,14.8274,14.7894,14.8179,329476.0
2015-10-16 15:40:00,15.59,15.6,15.57,15.58,644416.0,14.8179,14.8274,14.7989,14.8084,644416.0
2015-10-16 15:50:00,15.58,15.62,15.57,15.6,2647476.0,14.8084,14.8464,14.7989,14.8274,2647476.0
2015-10-19 09:30:00,15.51,15.52,15.46,15.47,583448.0,14.7419,14.7514,14.6944,14.7039,583448.0
2015-10-19 09:40:00,15.47,15.53,15.45,15.52,631852.0,14.7039,14.7609,14.6849,14.7514,631852.0
2015-10-19 09:50:00,15.52,15.56,15.52,15.56,264644.0,14.7514,14.7894,14.7514,14.7894,264644.0
2015-10-19 10:00:00,15.56,15.56,15.53,15.54,430956.0,14.7894,14.7894,14.7609,14.7704,430956.0
2015-10-19 10:10:00,15.54,15.58,15.53,15.58,204836.0,14.7704,14.8084,14.7609,14.8084,204836.0
2015-10-19 10:20:00,15.58,15.59,15.54,15.54,364472.0,14.8084,14.8179,14.7704,14.7704,364472.0
2015-10-19 10:30:00,15.54,15.54,15.51,15.53,376388.0,14.7704,14.7704,14.7419,14.7609,376388.0
2015-10-19 10:40:00,15.53,15.56,15.53,15.55,499932.0,14.7609,14.7894,14.7609,14.7799,499932.0
2015-10-19 10:50:00,15.55,15.57,15.53,15.57,147996.0,14.7799,14.7989,14.7609,14.7989,147996.0
2015-10-19 11:00:00,15.57,15.57,15.53,15.56,141924.0,14.7989,14.7989,14.7609,14.7894,141924.0
2015-10-19 11:10:00,15.56,15.59,15.55,15.58,232908.0,14.7894,14.8179,14.7799,14.8084,232908.0
2015-10-19 11:20:00,15.58,15.59,15.57,15.57,211436.0,14.8084,14.8179,14.7989,14.7989,211436.0
2015-10-19 11:30:00,15.58,15.62,15.57,15.62,276924.0,14.8084,14.8464,14.7989,14.8464,276924.0
2015-10-19 11:40:00,15.62,15.62,15.6,15.62,112632.0,14.8464,14.8464,14.8274,14.8464,112632.0
2015-10-19 11:50:00,15.62,15.63,15.61,15.61,224244.0,14.8464,14.8559,14.8369,14.8369,224244.0
2015-10-19 12:00:00,15.61,15.63,15.58,15.59,121604.0,14.8369,14.8559,14.8084,14.8179,121604.0
2015-10-19 12:10:00,15.59,15.6,15.58,15.58,72716.0,14.8179,14.8274,14.8084,14.8084,72716.0
2015-10-19 12:20:00,15.57,15.59,15.56,15.58,137040.0,14.7989,14.8179,14.7894,14.8084,137040.0
2015-10-19 12:30:00,15.58,15.6,15.56,15.59,153340.0,14.8084,14.8274,14.7894,14.8179,153340.0
2015-10-19 12:40:00,15.59,15.61,15.59,15.59,235520.0,14.8179,14.8369,14.8179,14.8179,235520.0
2015-10-19 12:50:00,15.58,15.59,15.57,15.59,121428.0,14.8084,14.8179,14.7989,14.8179,121428.0
2015-10-19 13:00:00,15.59,15.6,15.56,15.56,63092.0,14.8179,14.8274,14.7894,14.7894,63092.0
2015-10-19 13:10:00,15.57,15.58,15.53,15.54,200012.0,14.7989,14.8084,14.7609,14.7704,200012.0
2015-10-19 13:20:00,15.54,15.54,15.52,15.52,201912.0,14.7704,14.7704,14.7514,14.7514,201912.0
2015-10-19 13:30:00,15.52,15.52,15.49,15.51,305276.0,14.7514,14.7514,14.7229,14.7419,305276.0
2015-10-19 13:40:00,15.51,15.52,15.5,15.51,159184.0,14.7419,14.7514,14.7324,14.7419,159184.0
2015-10-19 13:50:00,15.51,15.54,15.51,15.54,211484.0,14.7419,14.7704,14.7419,14.7704,211484.0
2015-10-19 14:00:00,15.54,15.54,15.51,15.53,175308.0,14.7704,14.7704,14.7419,14.7609,175308.0
2015-10-19 14:10:00,15.53,15.55,15.52,15.54,86892.0,14.7609,14.7799,14.7514,14.7704,86892.0
2015-10-19 14:20:00,15.54,15.54,15.51,15.51,103744.0,14.7704,14.7704,14.7419,14.7419,103744.0
2015-10-19 14:30:00,15.51,15.56,15.51,15.55,272008.0,14.7419,14.7894,14.7419,14.7799,272008.0
2015-10-19 14:40:00,15.55,15.56,15.53,15.54,69460.0,14.7799,14.7894,14.7609,14.7704,69460.0
2015-10-19 14:50:00,15.54,15.56,15.53,15.56,111444.0,14.7704,14.7894,14.7609,14.7894,111444.0
2015-10-19 15:00:00,15.56,15.59,15.55,15.57,181648.0,14.7894,14.8179,14.7799,14.7989,181648.0
2015-10-19 15:10:00,15.56,15.59,15.56,15.59,83988.0,14.7894,14.8179,14.7894,14.8179,83988.0
2015-10-19 15:20:00,15.58,15.62,15.58,15.59,392124.0,14.8084,14.8464,14.8084,14.8179,392124.0
2015-10-19 15:30:00,15.6,15.61,15.58,15.58,226244.0,14.8274,14.8369,14.8084,14.8084,226244.0
2015-10-19 15:40:00,15.58,15.6,15.57,15.59,249832.0,14.8084,14.8274,14.7989,14.8179,249832.0
2015-10-19 15:50:00,15.59,15.63,15.58,15.63,497508.0,14.8179,14.8559,14.8084,14.8559,497508.0
2015-10-20 09:30:00,15.56,15.59,15.53,15.53,541612.0,14.7894,14.8179,14.7609,14.7609,541612.0
2015-10-20 09:40:00,15.53,15.59,15.53,15.58,337632.0,14.7609,14.8179,14.7609,14.8084,337632.0
2015-10-20 09:50:00,15.59,15.63,15.59,15.62,316768.0,14.8179,14.8559,14.8179,14.8464,316768.0
2015-10-20 10:00:00,15.63,15.65,15.6,15.64,308668.0,14.8559,14.875,14.8274,14.8655,308668.0
2015-10-20 10:10:00,15.64,15.66,15.63,15.65,355400.0,14.8655,14.8845,14.8559,14.875,355400.0
2015-10-20 10:20:00,15.65,15.67,15.63,15.65,196312.0,14.875,14.894,14.8559,14.875,196312.0
2015-10-20 10:30:00,15.65,15.65,15.63,15.65,237200.0,14.875,14.875,14.8559,14.875,237200.0
2015-10-20 10:40:00,15.65,15.71,15.65,15.69,326672.0,14.875,14.932,14.875,14.913,326672.0
2015-10-20 10:50:00,15.7,15.71,15.67,15.69,278300.0,14.9225,14.932,14.894,14.913,278300.0
2015-10-20 11:00:00,15.69,15.69,15.62,15.63,504844.0,14.913,14.913,14.8464,14.8559,504844.0
2015-10-20 11:10:00,15.63,15.63,15.59,15.62,228164.0,14.8559,14.8559,14.8179,14.8464,228164.0
2015-10-20 11:20:00,15.62,15.65,15.61,15.64,268928.0,14.8464,14.875,14.8369,14.8655,268928.0
2015-10-20 11:30:00,15.64,15.65,15.59,15.62,160252.0,14.8655,14.875,14.8179,14.8464,160252.0
2015-10-20 11:40:00,15.62,15.64,15.61,15.61,314132.0,14.8464,14.8655,14.8369,14.8369,314132.0
2015-10-20 11:50:00,15.61,15.63,15.57,15.6,369112.0,14.8369,14.8559,14.7989,14.8274,369112.0
2015-10-20 12:00:00,15.59,15.61,15.57,15.61,147732.0,14.8179,14.8369,14.7989,14.8369,147732.0
2015-10-20 12:10:00,15.62,15.62,15.58,15.58,95996.0,14.8464,14.8464,14.8084,14.8084,95996.0
2015-10-20 12:20:00,15.58,15.6,15.56,15.6,123112.0,14.8084,14.8274,14.7894,14.8274,123112.0
2015-10-20 12:30:00,15.6,15.6,15.54,15.55,242108.0,14.8274,14.8274,14.7704,14.7799,242108.0
2015-10-20 12:40:00,15.55,15.59,15.54,15.56,204308.0,14.7799,14.8179,14.7704,14.7894,204308.0
2015-10-20 12:50:00,15.56,15.59,15.56,15.59,90420.0,14.7894,14.8179,14.7894,14.8179,90420.0
2015-10-20 13:00:00,15.58,15.58,15.55,15.56,91408.0,14.8084,14.8084,14.7799,14.7894,91408.0
2015-10-20 13:10:00,15.56,15.61,15.56,15.58,101260.0,14.7894,14.8369,14.7894,14.8084,101260.0
2015-10-20 13:20:00,15.58,15.59,15.54,15.55,96608.0,14.8084,14.8179,14.7704,14.7799,96608.0
2015-10-20 13:30:00,15.54,15.55,15.52,15.53,156864.0,14.7704,14.7799,14.7514,14.7609,156864.0
2015-10-20 13:40:00,15.54,15.55,15.51,15.53,172120.0,14.7704,14.7799,14.7419,14.7609,172120.0
2015-10-20 13:50:00,15.53,15.55,15.52,15.54,135400.0,14.7609,14.7799,14.7514,14.7704,135400.0
2015-10-20 14:00:00,15.53,15.55,15.52,15.53,103144.0,14.7609,14.7799,14.7514,14.7609,103144.0
2015-10-20 14:10:00,15.53,15.56,15.53,15.55,90652.0,14.7609,14.7894,14.7609,14.7799,90652.0
2015-10-20 14:20:00,15.56,15.57,15.54,15.56,168340.0,14.7894,14.7989,14.7704,14.7894,168340.0
2015-10-20 14:30:00,15.57,15.57,15.55,15.56,71320.0,14.7989,14.7989,14.7799,14.7894,71320.0
2015-10-20 14:40:00,15.56,15.59,15.56,15.58,116680.0,14.7894,14.8179,14.7894,14.8084,116680.0
2015-10-20 14:50:00,15.58,15.61,15.58,15.61,243572.0,14.8084,14.8369,14.8084,14.8369,243572.0
2015-10-20 15:00:00,15.62,15.62,15.6,15.6,198092.0,14.8464,14.8464,14.8274,14.8274,198092.0
2015-10-20 15:10:00,15.6,15.62,15.57,15.58,156848.0,14.8274,14.8464,14.7989,14.8084,156848.0
2015-10-20 15:20:00,15.58,15.63,15.58,15.62,122260.0,14.8084,14.8559,14.8084,14.8464,122260.0
2015-10-20 15:30:00,15.62,15.63,15.59,15.61,229800.0,14.8464,14.8559,14.8179,14.8369,229800.0
2015-10-20 15:40:00,15.61,15.61,15.56,15.57,213932.0,14.8369,14.8369,14.7894,14.7989,213932.0
2015-10-20 15:50:00,15.57,15.6,15.56,15.59,400544.0,14.7989,14.8274,14.7894,14.8179,400544.0
2015-10-21 09:30:00,15.68,15.7,15.63,15.63,454320.0,14.9035,14.9225,14.8559,14.8559,454320.0
2015-10-21 09:40:00,15.63,15.69,15.62,15.66,329300.0,14.8559,14.913,14.8464,14.8845,329300.0
2015-10-21 09:50:00,15.67,15.67,15.62,15.64,381076.0,14.894,14.894,14.8464,14.8655,381076.0
2015-10-21 10:00:00,15.63,15.63,15.57,15.6,322792.0,14.8559,14.8559,14.7989,14.8274,322792.0
2015-10-21 10:10:00,15.6,15.6,15.56,15.56,327260.0,14.8274,14.8274,14.7894,14.7894,327260.0
2015-10-21 10:20:00,15.56,15.56,15.52,15.55,291220.0,14.7894,14.7894,14.7514,14.7799,291220.0
2015-10-21 10:30:00,15.54,15.56,15.51,15.53,253408.0,14.7704,14.7894,14.7419,14.7609,253408.0
2015-10-21 10:40:00,15.53,15.59,15.53,15.56,285340.0,14.7609,14.8179,14.7609,14.7894,285340.0
2015-10-21 10:50:00,15.56,15.61,15.55,15.59,543756.0,14.7894,14.8369,14.7799,14.8179,543756.0
2015-10-21 11:00:00,15.6,15.6,15.54,15.54,293040.0,14.8274,14.8274,14.7704,14.7704,293040.0
2015-10-21 11:10:00,15.54,15.57,15.52,15.56,245688.0,14.7704,14.7989,14.7514,14.7894,245688.0
2015-10-21 11:20:00,15.57,15.62,15.56,15.61,309612.0,14.7989,14.8464,14.7894,14.8369,309612.0
2015-10-21 11:30:00,15.61,15.65,15.6,15.65,557628.0,14.8369,14.875,14.8274,14.875,557628.0
2015-10-21 11:40:00,15.65,15.65,15.62,15.63,250620.0,14.875,14.875,14.8464,14.8559,250620.0
2015-10-21 11:50:00,15.63,15.64,15.61,15.62,251904.0,14.8559,14.8655,14.8369,14.8464,251904.0
2015-10-21 12:00:00,15.63,15.63,15.61,15.63,156288.0,14.8559,14.8559,14.8369,14.8559,156288.0
2015-10-21 12:10:00,15.62,15.64,15.61,15.61,360468.0,14.8464,14.8655,14.8369,14.8369,360468.0
2015-10-21 12:20:00,15.62,15.64,15.62,15.63,182992.0,14.8464,14.8655,14.8464,14.8559,182992.0
2015-10-21 12:30:00,15.63,15.65,15.62,15.64,239880.0,14.8559,14.875,14.8464,14.8655,239880.0
2015-10-21 12:40:00,15.64,15.65,15.63,15.65,212384.0,14.8655,14.875,14.8559,14.875,212384.0
2015-10-21 12:50:00,15.64,15.65,15.6,15.6,1179708.0,14.8655,14.875,14.8274,14.8274,1179708.0
2015-10-21 13:00:00,15.59,15.59,15.54,15.55,350348.0,14.8179,14.8179,14.7704,14.7799,350348.0
2015-10-21 13:10:00,15.54,15.55,15.46,15.46,1044408.0,14.7704,14.7799,14.6944,14.6944,1044408.0
2015-10-21 13:20:00,15.46,15.48,15.42,15.43,754428.0,14.6944,14.7134,14.6563,14.6659,754428.0
2015-10-21 13:30:00,15.43,15.47,15.42,15.45,412604.0,14.6659,14.7039,14.6563,14.6849,412604.0
2015-10-21 13:40:00,15.45,15.49,15.45,15.47,470452.0,14.6849,14.7229,14.6849,14.7039,470452.0
2015-10-21 13:50:00,15.47,15.51,15.46,15.47,373220.0,14.7039,14.7419,14.6944,14.7039,373220.0
2015-10-21 14:00:00,15.46,15.49,15.44,15.48,255664.0,14.6944,14.7229,14.6754,14.7134,255664.0
2015-10-21 14:10:00,15.47,15.51,15.47,15.5,168276.0,14.7039,14.7419,14.7039,14.7324,168276.0
2015-10-21 14:20:00,15.5,15.51,15.46,15.49,183704.0,14.7324,14.7419,14.6944,14.7229,183704.0
2015-10-21 14:30:00,15.49,15.59,15.49,15.57,650116.0,14.7229,14.8179,14.7229,14.7989,650116.0
2015-10-21 14:40:00,15.58,15.59,15.55,15.56,274732.0,14.8084,14.8179,14.7799,14.7894,274732.0
2015-10-21 14:50:00,15.56,15.57,15.54,15.54,265784.0,14.7894,14.7989,14.7704,14.7704,265784.0
2015-10-21 15:00:00,15.55,15.59,15.55,15.58,165316.0,14.7799,14.8179,14.7799,14.8084,165316.0
2015-10-21 15:10:00,15.59,15.59,15.47,15.47,285632.0,14.8179,14.8179,14.7039,14.7039,285632.0
2015-10-21 15:20:00,15.47,15.51,15.46,15.49,321004.0,14.7039,14.7419,14.6944,14.7229,321004.0
2015-10-21 15:30:00,15.49,15.49,15.46,15.47,167068.0,14.7229,14.7229,14.6944,14.7039,167068.0
2015-10-21 15:40:00,15.47,15.47,15.4,15.43,1016916.0,14.7039,14.7039,14.6373,14.6659,1016916.0
2015-10-21 15:50:00,15.42,15.42,15.37,15.4,820692.0,14.6563,14.6563,14.6088,14.6373,820692.0
2015-10-22 09:30:00,15.58,15.64,15.55,15.61,771520.0,14.8084,14.8655,14.7799,14.8369,771520.0
2015-10-22 09:40:00,15.61,15.69,15.61,15.69,965720.0,14.8369,14.913,14.8369,14.913,965720.0
2015-10-22 09:50:00,15.69,15.72,15.69,15.72,517084.0,14.913,14.9415,14.913,14.9415,517084.0
2015-10-22 10:00:00,15.72,15.76,15.7,15.73,1013860.0,14.9415,14.9795,14.9225,14.951,1013860.0
2015-10-22 10:10:00,15.73,15.77,15.71,15.77,814916.0,14.951,14.989,14.932,14.989,814916.0
2015-10-22 10:20:00,15.77,15.77,15.72,15.73,397860.0,14.989,14.989,14.9415,14.951,397860.0
2015-10-22 10:30:00,15.73,15.75,15.71,15.73,373184.0,14.951,14.97,14.932,14.951,373184.0
2015-10-22 10:40:00,15.73,15.79,15.72,15.79,395204.0,14.951,15.008,14.9415,15.008,395204.0
2015-10-22 10:50:00,15.79,15.81,15.78,15.81,337808.0,15.008,15.027,14.9985,15.027,337808.0
2015-10-22 11:00:00,15.8,15.81,15.79,15.8,188084.0,15.0175,15.027,15.008,15.0175,188084.0
2015-10-22 11:10:00,15.8,15.82,15.8,15.8,309492.0,15.0175,15.0365,15.0175,15.0175,309492.0
2015-10-22 11:20:00,15.8,15.8,15.78,15.79,160332.0,15.0175,15.0175,14.9985,15.008,160332.0
2015-10-22 11:30:00,15.79,15.8,15.77,15.8,150504.0,15.008,15.0175,14.989,15.0175,150504.0
2015-10-22 11:40:00,15.8,15.85,15.79,15.84,190940.0,15.0175,15.0651,15.008,15.0555,190940.0
2015-10-22 11:50:00,15.84,15.86,15.83,15.84,486308.0,15.0555,15.0746,15.046,15.0555,486308.0
2015-10-22 12:00:00,15.84,15.86,15.82,15.85,354412.0,15.0555,15.0746,15.0365,15.0651,354412.0
2015-10-22 12:10:00,15.85,15.86,15.85,15.86,276852.0,15.0651,15.0746,15.0651,15.0746,276852.0
2015-10-22 12:20:00,15.86,15.93,15.86,15.92,746944.0,15.0746,15.1411,15.0746,15.1316,746944.0
2015-10-22 12:30:00,15.92,15.94,15.91,15.93,242360.0,15.1316,15.1506,15.1221,15.1411,242360.0
2015-10-22 12:40:00,15.93,15.96,15.93,15.94,312056.0,15.1411,15.1696,15.1411,15.1506,312056.0
2015-10-22 12:50:00,15.94,15.94,15.91,15.94,996224.0,15.1506,15.1506,15.1221,15.1506,996224.0
2015-10-22 13:00:00,15.94,15.94,15.92,15.93,609552.0,15.1506,15.1506,15.1316,15.1411,609552.0
2015-10-22 13:10:00,15.94,15.95,15.92,15.93,390576.0,15.1506,15.1601,15.1316,15.1411,390576.0
2015-10-22 13:20:00,15.93,15.95,15.9,15.91,955704.0,15.1411,15.1601,15.1126,15.1221,955704.0
2015-10-22 13:30:00,15.91,15.92,15.9,15.91,322624.0,15.1221,15.1316,15.1126,15.1221,322624.0
2015-10-22 13:40:00,15.91,15.91,15.87,15.88,311660.0,15.1221,15.1221,15.0841,15.0936,311660.0
2015-10-22 13:50:00,15.87,15.88,15.84,15.85,360396.0,15.0841,15.0936,15.0555,15.0651,360396.0
2015-10-22 14:00:00,15.84,15.85,15.79,15.8,555180.0,15.0555,15.0651,15.008,15.0175,555180.0
2015-10-22 14:10:00,15.8,15.83,15.76,15.76,603224.0,15.0175,15.046,14.9795,14.9795,603224.0
2015-10-22 14:20:00,15.76,15.83,15.74,15.82,474348.0,14.9795,15.046,14.9605,15.0365,474348.0
2015-10-22 14:30:00,15.81,15.84,15.79,15.84,204840.0,15.027,15.0555,15.008,15.0555,204840.0
2015-10-22 14:40:00,15.84,15.87,15.83,15.87,218244.0,15.0555,15.0841,15.046,15.0841,218244.0
2015-10-22 14:50:00,15.87,15.91,15.86,15.91,728460.0,15.0841,15.1221,15.0746,15.1221,728460.0
2015-10-22 15:00:00,15.91,15.91,15.85,15.86,308068.0,15.1221,15.1221,15.0651,15.0746,308068.0
2015-10-22 15:10:00,15.85,15.91,15.85,15.88,273180.0,15.0651,15.1221,15.0651,15.0936,273180.0
2015-10-22 15:20:00,15.88,15.94,15.87,15.94,373848.0,15.0936,15.1506,15.0841,15.1506,373848.0
2015-10-22 15:30:00,15.94,15.95,15.89,15.9,420484.0,15.1506,15.1601,15.1031,15.1126,420484.0
2015-10-22 15:40:00,15.9,15.93,15.88,15.89,398780.0,15.1126,15.1411,15.0936,15.1031,398780.0
2015-10-22 15:50:00,15.89,15.92,15.87,15.91,768512.0,15.1031,15.1316,15.0841,15.1221,768512.0
2015-10-23 09:30:00,16.23,16.24,16.18,16.21,1966708.0,15.4262,15.4357,15.3787,15.4072,1966708.0
2015-10-23 09:40:00,16.22,16.27,16.19,16.25,1035660.0,15.4167,15.4643,15.3882,15.4452,1035660.0
2015-10-23 09:50:00,16.26,16.31,16.25,16.3,779652.0,15.4547,15.5023,15.4452,15.4928,779652.0
2015-10-23 10:00:00,16.31,16.31,16.24,16.25,1185588.0,15.5023,15.5023,15.4357,15.4452,1185588.0
2015-10-23 10:10:00,16.26,16.27,16.18,16.2,697220.0,15.4547,15.4643,15.3787,15.3977,697220.0
2015-10-23 10:20:00,16.2,16.23,16.18,16.19,668700.0,15.3977,15.4262,15.3787,15.3882,668700.0
2015-10-23 10:30:00,16.2,16.23,16.19,16.21,357648.0,15.3977,15.4262,15.3882,15.4072,357648.0
2015-10-23 10:40:00,16.22,16.27,16.2,16.2,463704.0,15.4167,15.4643,15.3977,15.3977,463704.0
2015-10-23 10:50:00,16.2,16.21,16.16,16.19,381296.0,15.3977,15.4072,15.3597,15.3882,381296.0
2015-10-23 11:00:00,16.19,16.24,16.18,16.22,397560.0,15.3882,15.4357,15.3787,15.4167,397560.0
2015-10-23 11:10:00,16.22,16.22,16.15,16.15,504248.0,15.4167,15.4167,15.3502,15.3502,504248.0
2015-10-23 11:20:00,16.15,16.18,16.12,16.14,411464.0,15.3502,15.3787,15.3217,15.3407,411464.0
2015-10-23 11:30:00,16.14,16.15,16.09,16.11,304412.0,15.3407,15.3502,15.2932,15.3122,304412.0
2015-10-23 11:40:00,16.11,16.16,16.11,16.14,208384.0,15.3122,15.3597,15.3122,15.3407,208384.0
2015-10-23 11:50:00,16.14,16.15,16.1,16.11,145524.0,15.3407,15.3502,15.3027,15.3122,145524.0
2015-10-23 12:00:00,16.12,16.14,16.1,16.13,528432.0,15.3217,15.3407,15.3027,15.3312,528432.0
2015-10-23 12:10:00,16.13,16.16,16.11,16.15,147648.0,15.3312,15.3597,15.3122,15.3502,147648.0
2015-10-23 12:20:00,16.15,16.19,16.15,16.18,197784.0,15.3502,15.3882,15.3502,15.3787,197784.0
2015-10-23 12:30:00,16.18,16.2,16.17,16.17,337044.0,15.3787,15.3977,15.3692,15.3692,337044.0
2015-10-23 12:40:00,16.17,16.19,16.15,16.18,155752.0,15.3692,15.3882,15.3502,15.3787,155752.0
2015-10-23 12:50:00,16.18,16.2,16.17,16.2,133812.0,15.3787,15.3977,15.3692,15.3977,133812.0
2015-10-23 13:00:00,16.19,16.19,16.14,16.17,242360.0,15.3882,15.3882,15.3407,15.3692,242360.0
2015-10-23 13:10:00,16.17,16.2,16.17,16.19,58720.0,15.3692,15.3977,15.3692,15.3882,58720.0
2015-10-23 13:20:00,16.19,16.23,16.18,16.22,195636.0,15.3882,15.4262,15.3787,15.4167,195636.0
2015-10-23 13:30:00,16.23,16.25,16.22,16.23,283584.0,15.4262,15.4452,15.4167,15.4262,283584.0
2015-10-23 13:40:00,16.23,16.26,16.23,16.26,254208.0,15.4262,15.4547,15.4262,15.4547,254208.0
2015-10-23 13:50:00,16.26,16.27,16.23,16.25,199316.0,15.4547,15.4643,15.4262,15.4452,199316.0
2015-10-23 14:00:00,16.25,16.26,16.23,16.25,276164.0,15.4452,15.4547,15.4262,15.4452,276164.0
2015-10-23 14:10:00,16.26,16.27,16.22,16.25,302932.0,15.4547,15.4643,15.4167,15.4452,302932.0
2015-10-23 14:20:00,16.26,16.3,16.25,16.27,251356.0,15.4547,15.4928,15.4452,15.4643,251356.0
2015-10-23 14:30:00,16.27,16.31,16.27,16.31,190444.0,15.4643,15.5023,15.4643,15.5023,190444.0
2015-10-23 14:40:00,16.31,16.34,16.3,16.34,376912.0,15.5023,15.5308,15.4928,15.5308,376912.0
2015-10-23 14:50:00,16.34,16.34,16.31,16.31,332292.0,15.5308,15.5308,15.5023,15.5023,332292.0
2015-10-23 15:00:00,16.3,16.33,16.28,16.29,745584.0,15.4928,15.5213,15.4738,15.4833,745584.0
2015-10-23 15:10:00,16.29,16.31,16.26,16.27,596144.0,15.4833,15.5023,15.4547,15.4643,596144.0
2015-10-23 15:20:00,16.27,16.28,16.23,16.24,447128.0,15.4643,15.4738,15.4262,15.4357,447128.0
2015-10-23 15:30:00,16.24,16.27,16.24,16.26,521444.0,15.4357,15.4643,15.4357,15.4547,521444.0
2015-10-23 15:40:00,16.26,16.29,16.25,16.29,600192.0,15.4547,15.4833,15.4452,15.4833,600192.0
2015-10-23 15:50:00,16.28,16.29,16.27,16.27,1084276.0,15.4738,15.4833,15.4643,15.4643,1084276.0
2015-10-26 09:30:00,16.24,16.25,16.2,16.22,556500.0,15.4357,15.4452,15.3977,15.4167,556500.0
2015-10-26 09:40:00,16.22,16.23,16.16,16.17,703840.0,15.4167,15.4262,15.3597,15.3692,703840.0
2015-10-26 09:50:00,16.17,16.19,16.15,16.16,488532.0,15.3692,15.3882,15.3502,15.3597,488532.0
2015-10-26 10:00:00,16.16,16.18,16.13,16.18,520644.0,15.3597,15.3787,15.3312,15.3787,520644.0
2015-10-26 10:10:00,16.18,16.19,16.14,16.16,279312.0,15.3787,15.3882,15.3407,15.3597,279312.0
2015-10-26 10:20:00,16.16,16.2,16.15,16.18,593452.0,15.3597,15.3977,15.3502,15.3787,593452.0
2015-10-26 10:30:00,16.17,16.2,16.16,16.19,380876.0,15.3692,15.3977,15.3597,15.3882,380876.0
2015-10-26 10:40:00,16.2,16.22,16.2,16.21,347968.0,15.3977,15.4167,15.3977,15.4072,347968.0
2015-10-26 10:50:00,16.21,16.22,16.19,16.21,174960.0,15.4072,15.4167,15.3882,15.4072,174960.0
2015-10-26 11:00:00,16.21,16.22,16.2,16.21,76860.0,15.4072,15.4167,15.3977,15.4072,76860.0
2015-10-26 11:10:00,16.21,16.23,16.18,16.18,110716.0,15.4072,15.4262,15.3787,15.3787,110716.0
2015-10-26 11:20:00,16.18,16.19,16.17,16.17,161700.0,15.3787,15.3882,15.3692,15.3692,161700.0
2015-10-26 11:30:00,16.17,16.21,16.17,16.18,187876.0,15.3692,15.4072,15.3692,15.3787,187876.0
2015-10-26 11:40:00,16.18,16.2,16.17,16.17,64852.0,15.3787,15.3977,15.3692,15.3692,64852.0
2015-10-26 11:50:00,16.17,16.18,16.17,16.17,22940.0,15.3692,15.3787,15.3692,15.3692,22940.0
2015-10-26 12:00:00,16.18,16.19,16.15,16.16,97776.0,15.3787,15.3882,15.3502,15.3597,97776.0
2015-10-26 12:10:00,16.16,16.18,16.16,16.18,61592.0,15.3597,15.3787,15.3597,15.3787,61592.0
2015-10-26 12:20:00,16.18,16.21,16.18,16.2,80892.0,15.3787,15.4072,15.3787,15.3977,80892.0
2015-10-26 12:30:00,16.2,16.2,16.18,16.18,130544.0,15.3977,15.3977,15.3787,15.3787,130544.0
2015-10-26 12:40:00,16.19,16.24,16.19,16.24,277468.0,15.3882,15.4357,15.3882,15.4357,277468.0
2015-10-26 12:50:00,16.24,16.25,16.22,16.22,441232.0,15.4357,15.4452,15.4167,15.4167,441232.0
2015-10-26 13:00:00,16.22,16.22,16.2,16.21,158304.0,15.4167,15.4167,15.3977,15.4072,158304.0
2015-10-26 13:10:00,16.22,16.22,16.2,16.22,69720.0,15.4167,15.4167,15.3977,15.4167,69720.0
2015-10-26 13:20:00,16.22,16.23,16.21,16.23,74336.0,15.4167,15.4262,15.4072,15.4262,74336.0
2015-10-26 13:30:00,16.23,16.25,16.23,16.24,178840.0,15.4262,15.4452,15.4262,15.4357,178840.0
2015-10-26 13:40:00,16.24,16.24,16.22,16.22,173372.0,15.4357,15.4357,15.4167,15.4167,173372.0
2015-10-26 13:50:00,16.22,16.22,16.19,16.19,182592.0,15.4167,15.4167,15.3882,15.3882,182592.0
2015-10-26 14:00:00,16.19,16.23,16.19,16.22,151640.0,15.3882,15.4262,15.3882,15.4167,151640.0
2015-10-26 14:10:00,16.22,16.22,16.18,16.18,115872.0,15.4167,15.4167,15.3787,15.3787,115872.0
2015-10-26 14:20:00,16.18,16.2,16.17,16.17,105916.0,15.3787,15.3977,15.3692,15.3692,105916.0
2015-10-26 14:30:00,16.18,16.19,16.17,16.18,104116.0,15.3787,15.3882,15.3692,15.3787,104116.0
2015-10-26 14:40:00,16.18,16.22,16.18,16.21,112124.0,15.3787,15.4167,15.3787,15.4072,112124.0
2015-10-26 14:50:00,16.21,16.21,16.19,16.21,54060.0,15.4072,15.4072,15.3882,15.4072,54060.0
2015-10-26 15:00:00,16.21,16.22,16.2,16.22,98436.0,15.4072,15.4167,15.3977,15.4167,98436.0
2015-10-26 15:10:00,16.22,16.22,16.19,16.2,176180.0,15.4167,15.4167,15.3882,15.3977,176180.0
2015-10-26 15:20:00,16.21,16.21,16.19,16.21,264904.0,15.4072,15.4072,15.3882,15.4072,264904.0
2015-10-26 15:30:00,16.21,16.22,16.19,16.19,276000.0,15.4072,15.4167,15.3882,15.3882,276000.0
2015-10-26 15:40:00,16.19,16.21,16.18,16.19,227448.0,15.3882,15.4072,15.3787,15.3882,227448.0
2015-10-26 15:50:00,16.19,16.22,16.18,16.19,841136.0,15.3882,15.4167,15.3787,15.3882,841136.0
2015-10-27 09:30:00,16.08,16.09,16.06,16.09,642012.0,15.2837,15.2932,15.2647,15.2932,642012.0
2015-10-27 09:40:00,16.09,16.12,16.07,16.11,510720.0,15.2932,15.3217,15.2742,15.3122,510720.0
2015-10-27 09:50:00,16.11,16.15,16.11,16.14,379724.0,15.3122,15.3502,15.3122,15.3407,379724.0
2015-10-27 10:00:00,16.13,16.15,16.12,16.14,213032.0,15.3312,15.3502,15.3217,15.3407,213032.0
2015-10-27 10:10:00,16.14,16.14,16.07,16.08,336084.0,15.3407,15.3407,15.2742,15.2837,336084.0
2015-10-27 10:20:00,16.07,16.07,16.04,16.07,350196.0,15.2742,15.2742,15.2456,15.2742,350196.0
2015-10-27 10:30:00,16.06,16.07,16.04,16.07,409612.0,15.2647,15.2742,15.2456,15.2742,409612.0
2015-10-27 10:40:00,16.06,16.12,16.06,16.12,253468.0,15.2647,15.3217,15.2647,15.3217,253468.0
2015-10-27 10:50:00,16.12,16.13,16.1,16.13,199820.0,15.3217,15.3312,15.3027,15.3312,199820.0
2015-10-27 11:00:00,16.12,16.19,16.11,16.16,367856.0,15.3217,15.3882,15.3122,15.3597,367856.0
2015-10-27 11:10:00,16.16,16.17,16.13,16.14,173300.0,15.3597,15.3692,15.3312,15.3407,173300.0
2015-10-27 11:20:00,16.14,16.15,16.12,16.13,338188.0,15.3407,15.3502,15.3217,15.3312,338188.0
2015-10-27 11:30:00,16.13,16.15,16.11,16.12,203544.0,15.3312,15.3502,15.3122,15.3217,203544.0
2015-10-27 11:40:00,16.11,16.15,16.11,16.15,207824.0,15.3122,15.3502,15.3122,15.3502,207824.0
2015-10-27 11:50:00,16.15,16.15,16.06,16.08,460808.0,15.3502,15.3502,15.2647,15.2837,460808.0
2015-10-27 12:00:00,16.08,16.09,16.05,16.07,195248.0,15.2837,15.2932,15.2551,15.2742,195248.0
2015-10-27 12:10:00,16.06,16.07,16.05,16.06,94892.0,15.2647,15.2742,15.2551,15.2647,94892.0
2015-10-27 12:20:00,16.07,16.08,16.06,16.07,87996.0,15.2742,15.2837,15.2647,15.2742,87996.0
2015-10-27 12:30:00,16.07,16.08,16.05,16.08,152352.0,15.2742,15.2837,15.2551,15.2837,152352.0
2015-10-27 12:40:00,16.08,16.1,16.06,16.09,85304.0,15.2837,15.3027,15.2647,15.2932,85304.0
2015-10-27 12:50:00,16.09,16.09,16.06,16.06,111300.0,15.2932,15.2932,15.2647,15.2647,111300.0
2015-10-27 13:00:00,16.05,16.05,16.0,16.02,596040.0,15.2551,15.2551,15.2076,15.2266,596040.0
2015-10-27 13:10:00,16.03,16.04,16.02,16.03,232380.0,15.2361,15.2456,15.2266,15.2361,232380.0
2015-10-27 13:20:00,16.03,16.04,16.01,16.03,152372.0,15.2361,15.2456,15.2171,15.2361,152372.0
2015-10-27 13:30:00,16.03,16.06,16.02,16.05,276756.0,15.2361,15.2647,15.2266,15.2551,276756.0
2015-10-27 13:40:00,16.05,16.06,16.04,16.04,154788.0,15.2551,15.2647,15.2456,15.2456,154788.0
2015-10-27 13:50:00,16.04,16.04,16.02,16.03,187468.0,15.2456,15.2456,15.2266,15.2361,187468.0
2015-10-27 14:00:00,16.04,16.08,16.03,16.07,148236.0,15.2456,15.2837,15.2361,15.2742,148236.0
2015-10-27 14:10:00,16.07,16.07,16.04,16.04,140828.0,15.2742,15.2742,15.2456,15.2456,140828.0
2015-10-27 14:20:00,16.03,16.07,16.03,16.06,179660.0,15.2361,15.2742,15.2361,15.2647,179660.0
2015-10-27 14:30:00,16.06,16.09,16.05,16.08,73940.0,15.2647,15.2932,15.2551,15.2837,73940.0
2015-10-27 14:40:00,16.07,16.08,16.04,16.05,107592.0,15.2742,15.2837,15.2456,15.2551,107592.0
2015-10-27 14:50:00,16.05,16.07,16.05,16.06,102468.0,15.2551,15.2742,15.2551,15.2647,102468.0
2015-10-27 15:00:00,16.04,16.08,16.04,16.07,57240.0,15.2456,15.2837,15.2456,15.2742,57240.0
2015-10-27 15:10:00,16.08,16.1,16.08,16.08,202532.0,15.2837,15.3027,15.2837,15.2837,202532.0
2015-10-27 15:20:00,16.07,16.12,16.07,16.11,288112.0,15.2742,15.3217,15.2742,15.3122,288112.0
2015-10-27 15:30:00,16.11,16.12,16.08,16.08,188332.0,15.3122,15.3217,15.2837,15.2837,188332.0
2015-10-27 15:40:00,16.08,16.11,16.08,16.11,159980.0,15.2837,15.3122,15.2837,15.3122,159980.0
2015-10-27 15:50:00,16.1,16.13,16.09,16.13,391172.0,15.3027,15.3312,15.2932,15.3312,391172.0
2015-10-28 09:30:00,16.19,16.22,16.15,16.15,374544.0,15.3882,15.4167,15.3502,15.3502,374544.0
2015-10-28 09:40:00,16.14,16.18,16.14,16.17,347528.0,15.3407,15.3787,15.3407,15.3692,347528.0
2015-10-28 09:50:00,16.18,16.25,16.17,16.25,412808.0,15.3787,15.4452,15.3692,15.4452,412808.0
2015-10-28 10:00:00,16.25,16.27,16.24,16.26,336844.0,15.4452,15.4643,15.4357,15.4547,336844.0
2015-10-28 10:10:00,16.27,16.27,16.24,16.24,163868.0,15.4643,15.4643,15.4357,15.4357,163868.0
2015-10-28 10:20:00,16.24,16.25,16.24,16.25,91024.0,15.4357,15.4452,15.4357,15.4452,91024.0
2015-10-28 10:30:00,16.25,16.29,16.25,16.28,356172.0,15.4452,15.4833,15.4452,15.4738,356172.0
2015-10-28 10:40:00,16.29,16.34,16.29,16.32,308536.0,15.4833,15.5308,15.4833,15.5118,308536.0
2015-10-28 10:50:00,16.32,16.35,16.32,16.35,248428.0,15.5118,15.5403,15.5118,15.5403,248428.0
2015-10-28 11:00:00,16.35,16.36,16.32,16.33,380808.0,15.5403,15.5498,15.5118,15.5213,380808.0
2015-10-28 11:10:00,16.33,16.35,16.32,16.33,190416.0,15.5213,15.5403,15.5118,15.5213,190416.0
2015-10-28 11:20:00,16.33,16.33,16.31,16.33,198892.0,15.5213,15.5213,15.5023,15.5213,198892.0
2015-10-28 11:30:00,16.33,16.34,16.32,16.33,106436.0,15.5213,15.5308,15.5118,15.5213,106436.0
2015-10-28 11:40:00,16.34,16.35,16.33,16.35,132740.0,15.5308,15.5403,15.5213,15.5403,132740.0
2015-10-28 11:50:00,16.35,16.37,16.33,16.37,364436.0,15.5403,15.5593,15.5213,15.5593,364436.0
2015-10-28 12:00:00,16.37,16.37,16.35,16.35,78876.0,15.5593,15.5593,15.5403,15.5403,78876.0
2015-10-28 12:10:00,16.35,16.38,16.35,16.37,130660.0,15.5403,15.5688,15.5403,15.5593,130660.0
2015-10-28 12:20:00,16.36,16.37,16.35,16.36,178640.0,15.5498,15.5593,15.5403,15.5498,178640.0
2015-10-28 12:30:00,16.36,16.36,16.34,16.34,76776.0,15.5498,15.5498,15.5308,15.5308,76776.0
2015-10-28 12:40:00,16.34,16.34,16.32,16.33,233112.0,15.5308,15.5308,15.5118,15.5213,233112.0
2015-10-28 12:50:00,16.33,16.34,16.33,16.33,127892.0,15.5213,15.5308,15.5213,15.5213,127892.0
2015-10-28 13:00:00,16.33,16.34,16.32,16.32,139852.0,15.5213,15.5308,15.5118,15.5118,139852.0
2015-10-28 13:10:00,16.32,16.34,16.32,16.33,74028.0,15.5118,15.5308,15.5118,15.5213,74028.0
2015-10-28 13:20:00,16.33,16.34,16.32,16.33,47432.0,15.5213,15.5308,15.5118,15.5213,47432.0
2015-10-28 13:30:00,16.32,16.34,16.32,16.34,87324.0,15.5118,15.5308,15.5118,15.5308,87324.0
2015-10-28 13:40:00,16.34,16.37,16.34,16.36,218060.0,15.5308,15.5593,15.5308,15.5498,218060.0
2015-10-28 13:50:00,16.35,16.42,16.34,16.41,307068.0,15.5403,15.6068,15.5308,15.5973,307068.0
2015-10-28 14:00:00,16.39,16.39,16.17,16.23,1466404.0,15.5783,15.5783,15.3692,15.4262,1466404.0
2015-10-28 14:10:00,16.22,16.23,16.07,16.12,1512452.0,15.4167,15.4262,15.2742,15.3217,1512452.0
2015-10-28 14:20:00,16.13,16.24,16.11,16.2,880352.0,15.3312,15.4357,15.3122,15.3977,880352.0
2015-10-28 14:30:00,16.2,16.2,16.11,16.17,597064.0,15.3977,15.3977,15.3122,15.3692,597064.0
2015-10-28 14:40:00,16.19,16.23,16.16,16.2,691660.0,15.3882,15.4262,15.3597,15.3977,691660.0
2015-10-28 14:50:00,16.2,16.28,16.18,16.26,832844.0,15.3977,15.4738,15.3787,15.4547,832844.0
2015-10-28 15:00:00,16.26,16.38,16.24,16.34,819836.0,15.4547,15.5688,15.4357,15.5308,819836.0
2015-10-28 15:10:00,16.34,16.36,16.32,16.33,298132.0,15.5308,15.5498,15.5118,15.5213,298132.0
2015-10-28 15:20:00,16.32,16.37,16.3,16.37,269788.0,15.5118,15.5593,15.4928,15.5593,269788.0
2015-10-28 15:30:00,16.37,16.43,16.37,16.42,706400.0,15.5593,15.6163,15.5593,15.6068,706400.0
2015-10-28 15:40:00,16.42,16.49,16.42,16.47,836488.0,15.6068,15.6734,15.6068,15.6543,836488.0
2015-10-28 15:50:00,16.47,16.5,16.44,16.49,1088852.0,15.6543,15.6829,15.6258,15.6734,1088852.0
2015-10-29 09:30:00,16.4,16.47,16.4,16.45,641028.0,15.5878,15.6543,15.5878,15.6353,641028.0
2015-10-29 09:40:00,16.45,16.49,16.44,16.47,377668.0,15.6353,15.6734,15.6258,15.6543,377668.0
2015-10-29 09:50:00,16.47,16.48,16.43,16.43,371688.0,15.6543,15.6639,15.6163,15.6163,371688.0
2015-10-29 10:00:00,16.44,16.5,16.41,16.5,406256.0,15.6258,15.6829,15.5973,15.6829,406256.0
2015-10-29 10:10:00,16.51,16.52,16.45,16.45,356720.0,15.6924,15.7019,15.6353,15.6353,356720.0
2015-10-29 10:20:00,16.46,16.46,16.41,16.42,299268.0,15.6448,15.6448,15.5973,15.6068,299268.0
2015-10-29 10:30:00,16.41,16.44,16.41,16.41,225276.0,15.5973,15.6258,15.5973,15.5973,225276.0
2015-10-29 10:40:00,16.41,16.45,16.39,16.39,297364.0,15.5973,15.6353,15.5783,15.5783,297364.0
2015-10-29 10:50:00,16.39,16.43,16.38,16.4,363872.0,15.5783,15.6163,15.5688,15.5878,363872.0
2015-10-29 11:00:00,16.4,16.44,16.38,16.43,317136.0,15.5878,15.6258,15.5688,15.6163,317136.0
2015-10-29 11:10:00,16.43,16.44,16.41,16.43,151868.0,15.6163,15.6258,15.5973,15.6163,151868.0
2015-10-29 11:20:00,16.43,16.44,16.41,16.44,146448.0,15.6163,15.6258,15.5973,15.6258,146448.0
2015-10-29 11:30:00,16.43,16.46,16.43,16.46,214616.0,15.6163,15.6448,15.6163,15.6448,214616.0
2015-10-29 11:40:00,16.46,16.48,16.45,16.46,189520.0,15.6448,15.6639,15.6353,15.6448,189520.0
2015-10-29 11:50:00,16.46,16.47,16.45,16.47,111352.0,15.6448,15.6543,15.6353,15.6543,111352.0
2015-10-29 12:00:00,16.46,16.47,16.42,16.43,348388.0,15.6448,15.6543,15.6068,15.6163,348388.0
2015-10-29 12:10:00,16.43,16.46,16.43,16.46,103600.0,15.6163,15.6448,15.6163,15.6448,103600.0
2015-10-29 12:20:00,16.46,16.49,16.46,16.49,143352.0,15.6448,15.6734,15.6448,15.6734,143352.0
2015-10-29 12:30:00,16.49,16.5,16.48,16.48,93660.0,15.6734,15.6829,15.6639,15.6639,93660.0
2015-10-29 12:40:00,16.48,16.5,16.47,16.48,143536.0,15.6639,15.6829,15.6543,15.6639,143536.0
2015-10-29 12:50:00,16.48,16.48,16.45,16.47,232428.0,15.6639,15.6639,15.6353,15.6543,232428.0
2015-10-29 13:00:00,16.47,16.49,16.46,16.49,111036.0,15.6543,15.6734,15.6448,15.6734,111036.0
2015-10-29 13:10:00,16.48,16.5,16.47,16.5,202788.0,15.6639,15.6829,15.6543,15.6829,202788.0
2015-10-29 13:20:00,16.49,16.49,16.47,16.47,84600.0,15.6734,15.6734,15.6543,15.6543,84600.0
2015-10-29 13:30:00,16.47,16.48,16.43,16.43,110000.0,15.6543,15.6639,15.6163,15.6163,110000.0
2015-10-29 13:40:00,16.43,16.45,16.42,16.43,206660.0,15.6163,15.6353,15.6068,15.6163,206660.0
2015-10-29 13:50:00,16.43,16.43,16.41,16.41,230824.0,15.6163,15.6163,15.5973,15.5973,230824.0
2015-10-29 14:00:00,16.41,16.45,16.41,16.43,579276.0,15.5973,15.6353,15.5973,15.6163,579276.0
2015-10-29 14:10:00,16.43,16.45,16.42,16.43,234904.0,15.6163,15.6353,15.6068,15.6163,234904.0
2015-10-29 14:20:00,16.44,16.48,16.44,16.46,85948.0,15.6258,15.6639,15.6258,15.6448,85948.0
2015-10-29 14:30:00,16.46,16.46,16.43,16.44,112232.0,15.6448,15.6448,15.6163,15.6258,112232.0
2015-10-29 14:40:00,16.44,16.46,16.44,16.46,81164.0,15.6258,15.6448,15.6258,15.6448,81164.0
2015-10-29 14:50:00,16.45,16.47,16.45,16.46,40332.0,15.6353,15.6543,15.6353,15.6448,40332.0
2015-10-29 15:00:00,16.46,16.46,16.43,16.45,82140.0,15.6448,15.6448,15.6163,15.6353,82140.0
2015-10-29 15:10:00,16.45,16.5,16.45,16.49,244840.0,15.6353,15.6829,15.6353,15.6734,244840.0
2015-10-29 15:20:00,16.49,16.5,16.48,16.49,414496.0,15.6734,15.6829,15.6639,15.6734,414496.0
2015-10-29 15:30:00,16.49,16.52,16.48,16.52,362172.0,15.6734,15.7019,15.6639,15.7019,362172.0
2015-10-29 15:40:00,16.52,16.54,16.5,16.51,437692.0,15.7019,15.7209,15.6829,15.6924,437692.0
2015-10-29 15:50:00,16.51,16.51,16.47,16.48,680724.0,15.6924,15.6924,15.6543,15.6639,680724.0
2015-10-30 09:30:00,16.51,16.54,16.48,16.5,479584.0,15.6924,15.7209,15.6639,15.6829,479584.0
2015-10-30 09:40:00,16.5,16.53,16.47,16.47,543844.0,15.6829,15.7114,15.6543,15.6543,543844.0
2015-10-30 09:50:00,16.48,16.48,16.43,16.45,348216.0,15.6639,15.6639,15.6163,15.6353,348216.0
2015-10-30 10:00:00,16.45,16.47,16.42,16.43,783308.0,15.6353,15.6543,15.6068,15.6163,783308.0
2015-10-30 10:10:00,16.44,16.46,16.41,16.45,267748.0,15.6258,15.6448,15.5973,15.6353,267748.0
2015-10-30 10:20:00,16.45,16.46,16.42,16.43,377092.0,15.6353,15.6448,15.6068,15.6163,377092.0
2015-10-30 10:30:00,16.43,16.47,16.43,16.45,208588.0,15.6163,15.6543,15.6163,15.6353,208588.0
2015-10-30 10:40:00,16.45,16.49,16.45,16.47,128372.0,15.6353,15.6734,15.6353,15.6543,128372.0
2015-10-30 10:50:00,16.48,16.48,16.44,16.46,120608.0,15.6639,15.6639,15.6258,15.6448,120608.0
2015-10-30 11:00:00,16.46,16.47,16.44,16.46,29808.0,15.6448,15.6543,15.6258,15.6448,29808.0
2015-10-30 11:10:00,16.46,16.47,16.43,16.44,68220.0,15.6448,15.6543,15.6163,15.6258,68220.0
2015-10-30 11:20:00,16.43,16.45,16.42,16.45,176216.0,15.6163,15.6353,15.6068,15.6353,176216.0
2015-10-30 11:30:00,16.45,16.45,16.43,16.43,71120.0,15.6353,15.6353,15.6163,15.6163,71120.0
2015-10-30 11:40:00,16.43,16.46,16.43,16.45,82092.0,15.6163,15.6448,15.6163,15.6353,82092.0
2015-10-30 11:50:00,16.45,16.48,16.45,16.46,283204.0,15.6353,15.6639,15.6353,15.6448,283204.0
2015-10-30 12:00:00,16.46,16.47,16.44,16.45,102700.0,15.6448,15.6543,15.6258,15.6353,102700.0
2015-10-30 12:10:00,16.46,16.47,16.45,16.46,57232.0,15.6448,15.6543,15.6353,15.6448,57232.0
2015-10-30 12:20:00,16.47,16.5,16.46,16.47,167256.0,15.6543,15.6829,15.6448,15.6543,167256.0
2015-10-30 12:30:00,16.47,16.5,16.47,16.5,153544.0,15.6543,15.6829,15.6543,15.6829,153544.0
2015-10-30 12:40:00,16.5,16.5,16.48,16.48,64304.0,15.6829,15.6829,15.6639,15.6639,64304.0
2015-10-30 12:50:00,16.49,16.55,16.49,16.53,478532.0,15.6734,15.7304,15.6734,15.7114,478532.0
2015-10-30 13:00:00,16.54,16.56,16.53,16.53,277344.0,15.7209,15.7399,15.7114,15.7114,277344.0
2015-10-30 13:10:00,16.53,16.54,16.52,16.52,169404.0,15.7114,15.7209,15.7019,15.7019,169404.0
2015-10-30 13:20:00,16.52,16.54,16.52,16.54,62496.0,15.7019,15.7209,15.7019,15.7209,62496.0
2015-10-30 13:30:00,16.53,16.56,16.52,16.55,111792.0,15.7114,15.7399,15.7019,15.7304,111792.0
2015-10-30 13:40:00,16.55,16.57,16.54,16.56,287332.0,15.7304,15.7494,15.7209,15.7399,287332.0
2015-10-30 13:50:00,16.56,16.56,16.54,16.54,101040.0,15.7399,15.7399,15.7209,15.7209,101040.0
2015-10-30 14:00:00,16.54,16.56,16.51,16.52,220960.0,15.7209,15.7399,15.6924,15.7019,220960.0
2015-10-30 14:10:00,16.51,16.54,16.51,16.53,137600.0,15.6924,15.7209,15.6924,15.7114,137600.0
2015-10-30 14:20:00,16.52,16.52,16.47,16.47,159288.0,15.7019,15.7019,15.6543,15.6543,159288.0
2015-10-30 14:30:00,16.47,16.48,16.46,16.46,238708.0,15.6543,15.6639,15.6448,15.6448,238708.0
2015-10-30 14:40:00,16.46,16.47,16.42,16.42,430860.0,15.6448,15.6543,15.6068,15.6068,430860.0
2015-10-30 14:50:00,16.42,16.45,16.4,16.41,332856.0,15.6068,15.6353,15.5878,15.5973,332856.0
2015-10-30 15:00:00,16.41,16.41,16.38,16.41,427660.0,15.5973,15.5973,15.5688,15.5973,427660.0
2015-10-30 15:10:00,16.41,16.44,16.39,16.42,341620.0,15.5973,15.6258,15.5783,15.6068,341620.0
2015-10-30 15:20:00,16.43,16.45,16.38,16.38,403128.0,15.6163,15.6353,15.5688,15.5688,403128.0
2015-10-30 15:30:00,16.38,16.43,16.37,16.42,328956.0,15.5688,15.6163,15.5593,15.6068,328956.0
2015-10-30 15:40:00,16.42,16.47,16.41,16.46,469748.0,15.6068,15.6543,15.5973,15.6448,469748.0
2015-10-30 15:50:00,16.45,16.46,16.32,16.32,1097976.0,15.6353,15.6448,15.5118,15.5118,1097976.0
2015-11-02 09:30:00,16.39,16.46,16.37,16.45,496296.0,15.5783,15.6448,15.5593,15.6353,496296.0
2015-11-02 09:40:00,16.46,16.5,16.43,16.5,345916.0,15.6448,15.6829,15.6163,15.6829,345916.0
2015-11-02 09:50:00,16.49,16.5,16.47,16.49,532376.0,15.6734,15.6829,15.6543,15.6734,532376.0
2015-11-02 10:00:00,16.5,16.53,16.48,16.5,229832.0,15.6829,15.7114,15.6639,15.6829,229832.0
2015-11-02 10:10:00,16.5,16.51,16.47,16.5,110960.0,15.6829,15.6924,15.6543,15.6829,110960.0
2015-11-02 10:20:00,16.5,16.55,16.5,16.53,325740.0,15.6829,15.7304,15.6829,15.7114,325740.0
2015-11-02 10:30:00,16.53,16.53,16.52,16.52,165964.0,15.7114,15.7114,15.7019,15.7019,165964.0
2015-11-02 10:40:00,16.52,16.53,16.5,16.53,142096.0,15.7019,15.7114,15.6829,15.7114,142096.0
2015-11-02 10:50:00,16.53,16.54,16.5,16.52,126400.0,15.7114,15.7209,15.6829,15.7019,126400.0
2015-11-02 11:00:00,16.52,16.57,16.51,16.55,245416.0,15.7019,15.7494,15.6924,15.7304,245416.0
2015-11-02 11:10:00,16.55,16.56,16.52,16.53,215064.0,15.7304,15.7399,15.7019,15.7114,215064.0
2015-11-02 11:20:00,16.52,16.54,16.51,16.54,109720.0,15.7019,15.7209,15.6924,15.7209,109720.0
2015-11-02 11:30:00,16.54,16.55,16.53,16.54,194432.0,15.7209,15.7304,15.7114,15.7209,194432.0
2015-11-02 11:40:00,16.55,16.55,16.53,16.53,94948.0,15.7304,15.7304,15.7114,15.7114,94948.0
2015-11-02 11:50:00,16.53,16.55,16.52,16.54,95136.0,15.7114,15.7304,15.7019,15.7209,95136.0
2015-11-02 12:00:00,16.55,16.55,16.54,16.54,96648.0,15.7304,15.7304,15.7209,15.7209,96648.0
2015-11-02 12:10:00,16.55,16.55,16.54,16.55,111780.0,15.7304,15.7304,15.7209,15.7304,111780.0
2015-11-02 12:20:00,16.55,16.57,16.55,16.57,182640.0,15.7304,15.7494,15.7304,15.7494,182640.0
2015-11-02 12:30:00,16.56,16.57,16.54,16.55,334184.0,15.7399,15.7494,15.7209,15.7304,334184.0
2015-11-02 12:40:00,16.55,16.59,16.55,16.57,176152.0,15.7304,15.7684,15.7304,15.7494,176152.0
2015-11-02 12:50:00,16.57,16.6,16.56,16.59,102828.0,15.7494,15.7779,15.7399,15.7684,102828.0
2015-11-02 13:00:00,16.6,16.61,16.59,16.6,179668.0,15.7779,15.7874,15.7684,15.7779,179668.0
2015-11-02 13:10:00,16.6,16.6,16.57,16.58,112044.0,15.7779,15.7779,15.7494,15.7589,112044.0
2015-11-02 13:20:00,16.58,16.59,16.58,16.59,105212.0,15.7589,15.7684,15.7589,15.7684,105212.0
2015-11-02 13:30:00,16.6,16.61,16.59,16.6,171496.0,15.7779,15.7874,15.7684,15.7779,171496.0
2015-11-02 13:40:00,16.59,16.6,16.59,16.6,123368.0,15.7684,15.7779,15.7684,15.7779,123368.0
2015-11-02 13:50:00,16.6,16.61,16.6,16.61,119848.0,15.7779,15.7874,15.7779,15.7874,119848.0
2015-11-02 14:00:00,16.61,16.63,16.61,16.62,232052.0,15.7874,15.8064,15.7874,15.7969,232052.0
2015-11-02 14:10:00,16.62,16.64,16.62,16.63,98412.0,15.7969,15.8159,15.7969,15.8064,98412.0
2015-11-02 14:20:00,16.63,16.65,16.63,16.64,91776.0,15.8064,15.8254,15.8064,15.8159,91776.0
2015-11-02 14:30:00,16.64,16.66,16.63,16.65,166972.0,15.8159,15.8349,15.8064,15.8254,166972.0
2015-11-02 14:40:00,16.65,16.67,16.65,16.66,230656.0,15.8254,15.8444,15.8254,15.8349,230656.0
2015-11-02 14:50:00,16.67,16.72,16.67,16.72,439332.0,15.8444,15.892,15.8444,15.892,439332.0
2015-11-02 15:00:00,16.71,16.73,16.69,16.7,387792.0,15.8825,15.9015,15.8635,15.873,387792.0
2015-11-02 15:10:00,16.7,16.72,16.69,16.72,129540.0,15.873,15.892,15.8635,15.892,129540.0
2015-11-02 15:20:00,16.71,16.75,16.71,16.75,353176.0,15.8825,15.9205,15.8825,15.9205,353176.0
2015-11-02 15:30:00,16.75,16.75,16.72,16.73,307136.0,15.9205,15.9205,15.892,15.9015,307136.0
2015-11-02 15:40:00,16.73,16.75,16.69,16.7,764844.0,15.9015,15.9205,15.8635,15.873,764844.0
2015-11-02 15:50:00,16.7,16.72,16.69,16.71,675396.0,15.873,15.892,15.8635,15.8825,675396.0
2015-11-03 09:30:00,16.66,16.68,16.61,16.67,439520.0,15.8349,15.8539,15.7874,15.8444,439520.0
2015-11-03 09:40:00,16.67,16.69,16.65,16.65,354620.0,15.8444,15.8635,15.8254,15.8254,354620.0
2015-11-03 09:50:00,16.65,16.66,16.62,16.64,174964.0,15.8254,15.8349,15.7969,15.8159,174964.0
2015-11-03 10:00:00,16.64,16.68,16.64,16.66,122404.0,15.8159,15.8539,15.8159,15.8349,122404.0
2015-11-03 10:10:00,16.65,16.7,16.64,16.7,230948.0,15.8254,15.873,15.8159,15.873,230948.0
2015-11-03 10:20:00,16.7,16.72,16.7,16.7,295440.0,15.873,15.892,15.873,15.873,295440.0
2015-11-03 10:30:00,16.7,16.74,16.7,16.72,185036.0,15.873,15.911,15.873,15.892,185036.0
2015-11-03 10:40:00,16.73,16.73,16.71,16.72,244360.0,15.9015,15.9015,15.8825,15.892,244360.0
2015-11-03 10:50:00,16.72,16.74,16.71,16.71,104320.0,15.892,15.911,15.8825,15.8825,104320.0
2015-11-03 11:00:00,16.71,16.72,16.69,16.72,70432.0,15.8825,15.892,15.8635,15.892,70432.0
2015-11-03 11:10:00,16.72,16.73,16.72,16.73,32212.0,15.892,15.9015,15.892,15.9015,32212.0
2015-11-03 11:20:00,16.72,16.73,16.71,16.73,142040.0,15.892,15.9015,15.8825,15.9015,142040.0
2015-11-03 11:30:00,16.72,16.78,16.72,16.77,370956.0,15.892,15.949,15.892,15.9395,370956.0
2015-11-03 11:40:00,16.77,16.79,16.77,16.79,312052.0,15.9395,15.9585,15.9395,15.9585,312052.0
2015-11-03 11:50:00,16.78,16.81,16.77,16.8,166356.0,15.949,15.9775,15.9395,15.968,166356.0
2015-11-03 12:00:00,16.8,16.81,16.78,16.79,151592.0,15.968,15.9775,15.949,15.9585,151592.0
2015-11-03 12:10:00,16.79,16.79,16.75,16.75,192136.0,15.9585,15.9585,15.9205,15.9205,192136.0
2015-11-03 12:20:00,16.76,16.77,16.75,16.77,94636.0,15.93,15.9395,15.9205,15.9395,94636.0
2015-11-03 12:30:00,16.77,16.78,16.76,16.76,92692.0,15.9395,15.949,15.93,15.93,92692.0
2015-11-03 12:40:00,16.77,16.78,16.75,16.77,51312.0,15.9395,15.949,15.9205,15.9395,51312.0
2015-11-03 12:50:00,16.78,16.8,16.77,16.79,259048.0,15.949,15.968,15.9395,15.9585,259048.0
2015-11-03 13:00:00,16.79,16.81,16.79,16.79,121804.0,15.9585,15.9775,15.9585,15.9585,121804.0
2015-11-03 13:10:00,16.79,16.81,16.78,16.81,50568.0,15.9585,15.9775,15.949,15.9775,50568.0
2015-11-03 13:20:00,16.81,16.82,16.8,16.81,230472.0,15.9775,15.987,15.968,15.9775,230472.0
2015-11-03 13:30:00,16.81,16.84,16.8,16.84,150796.0,15.9775,16.006,15.968,16.006,150796.0
2015-11-03 13:40:00,16.84,16.86,16.83,16.84,205384.0,16.006,16.025,15.9965,16.006,205384.0
2015-11-03 13:50:00,16.84,16.85,16.83,16.84,137760.0,16.006,16.0155,15.9965,16.006,137760.0
2015-11-03 14:00:00,16.84,16.89,16.83,16.89,435012.0,16.006,16.0535,15.9965,16.0535,435012.0
2015-11-03 14:10:00,16.89,16.91,16.87,16.88,267124.0,16.0535,16.0726,16.0345,16.044,267124.0
2015-11-03 14:20:00,16.88,16.91,16.87,16.91,313628.0,16.044,16.0726,16.0345,16.0726,313628.0
2015-11-03 14:30:00,16.91,16.92,16.89,16.9,416308.0,16.0726,16.0821,16.0535,16.0631,416308.0
2015-11-03 14:40:00,16.89,16.9,16.87,16.89,170264.0,16.0535,16.0631,16.0345,16.0535,170264.0
2015-11-03 14:50:00,16.89,16.91,16.88,16.88,200016.0,16.0535,16.0726,16.044,16.044,200016.0
2015-11-03 15:00:00,16.88,16.88,16.85,16.86,194948.0,16.044,16.044,16.0155,16.025,194948.0
2015-11-03 15:10:00,16.86,16.88,16.86,16.87,206272.0,16.025,16.044,16.025,16.0345,206272.0
2015-11-03 15:20:00,16.88,16.88,16.85,16.85,164604.0,16.044,16.044,16.0155,16.0155,164604.0
2015-11-03 15:30:00,16.85,16.86,16.82,16.84,204108.0,16.0155,16.025,15.987,16.006,204108.0
2015-11-03 15:40:00,16.83,16.84,16.8,16.81,350936.0,15.9965,16.006,15.968,15.9775,350936.0
2015-11-03 15:50:00,16.8,16.82,16.78,16.81,541792.0,15.968,15.987,15.949,15.9775,541792.0
2015-11-04 09:30:00,16.87,16.89,16.83,16.84,535056.0,16.0345,16.0535,15.9965,16.006,535056.0
2015-11-04 09:40:00,16.84,16.84,16.75,16.75,610240.0,16.006,16.006,15.9205,15.9205,610240.0
2015-11-04 09:50:00,16.75,16.77,16.72,16.76,368280.0,15.9205,15.9395,15.892,15.93,368280.0
2015-11-04 10:00:00,16.77,16.81,16.71,16.81,695356.0,15.9395,15.9775,15.8825,15.9775,695356.0
2015-11-04 10:10:00,16.81,16.81,16.76,16.81,341260.0,15.9775,15.9775,15.93,15.9775,341260.0
2015-11-04 10:20:00,16.81,16.82,16.79,16.8,106188.0,15.9775,15.987,15.9585,15.968,106188.0
2015-11-04 10:30:00,16.81,16.84,16.79,16.79,345068.0,15.9775,16.006,15.9585,15.9585,345068.0
2015-11-04 10:40:00,16.79,16.79,16.74,16.79,401792.0,15.9585,15.9585,15.911,15.9585,401792.0
2015-11-04 10:50:00,16.79,16.8,16.73,16.74,358852.0,15.9585,15.968,15.9015,15.911,358852.0
2015-11-04 11:00:00,16.74,16.74,16.68,16.69,239372.0,15.911,15.911,15.8539,15.8635,239372.0
2015-11-04 11:10:00,16.68,16.72,16.67,16.72,631796.0,15.8539,15.892,15.8444,15.892,631796.0
2015-11-04 11:20:00,16.71,16.73,16.68,16.69,176120.0,15.8825,15.9015,15.8539,15.8635,176120.0
2015-11-04 11:30:00,16.7,16.7,16.66,16.69,136568.0,15.873,15.873,15.8349,15.8635,136568.0
2015-11-04 11:40:00,16.69,16.72,16.66,16.72,164796.0,15.8635,15.892,15.8349,15.892,164796.0
2015-11-04 11:50:00,16.72,16.72,16.68,16.69,109664.0,15.892,15.892,15.8539,15.8635,109664.0
2015-11-04 12:00:00,16.69,16.76,16.68,16.75,126012.0,15.8635,15.93,15.8539,15.9205,126012.0
2015-11-04 12:10:00,16.75,16.77,16.74,16.75,246420.0,15.9205,15.9395,15.911,15.9205,246420.0
2015-11-04 12:20:00,16.74,16.75,16.73,16.73,35120.0,15.911,15.9205,15.9015,15.9015,35120.0
2015-11-04 12:30:00,16.74,16.74,16.69,16.7,167716.0,15.911,15.911,15.8635,15.873,167716.0
2015-11-04 12:40:00,16.7,16.72,16.68,16.71,162232.0,15.873,15.892,15.8539,15.8825,162232.0
2015-11-04 12:50:00,16.7,16.71,16.68,16.71,84216.0,15.873,15.8825,15.8539,15.8825,84216.0
2015-11-04 13:00:00,16.71,16.71,16.62,16.62,351148.0,15.8825,15.8825,15.7969,15.7969,351148.0
2015-11-04 13:10:00,16.63,16.65,16.61,16.61,270164.0,15.8064,15.8254,15.7874,15.7874,270164.0
2015-11-04 13:20:00,16.61,16.66,16.61,16.65,703992.0,15.7874,15.8349,15.7874,15.8254,703992.0
2015-11-04 13:30:00,16.65,16.68,16.65,16.67,221572.0,15.8254,15.8539,15.8254,15.8444,221572.0
2015-11-04 13:40:00,16.67,16.67,16.64,16.64,163196.0,15.8444,15.8444,15.8159,15.8159,163196.0
2015-11-04 13:50:00,16.65,16.67,16.65,16.67,52176.0,15.8254,15.8444,15.8254,15.8444,52176.0
2015-11-04 14:00:00,16.67,16.7,16.66,16.69,144268.0,15.8444,15.873,15.8349,15.8635,144268.0
2015-11-04 14:10:00,16.7,16.73,16.7,16.71,306760.0,15.873,15.9015,15.873,15.8825,306760.0
2015-11-04 14:20:00,16.72,16.72,16.68,16.7,141764.0,15.892,15.892,15.8539,15.873,141764.0
2015-11-04 14:30:00,16.7,16.76,16.7,16.74,246592.0,15.873,15.93,15.873,15.911,246592.0
2015-11-04 14:40:00,16.74,16.74,16.72,16.73,104376.0,15.911,15.911,15.892,15.9015,104376.0
2015-11-04 14:50:00,16.73,16.73,16.71,16.73,84004.0,15.9015,15.9015,15.8825,15.9015,84004.0
2015-11-04 15:00:00,16.72,16.73,16.68,16.7,145588.0,15.892,15.9015,15.8539,15.873,145588.0
2015-11-04 15:10:00,16.69,16.7,16.66,16.68,143216.0,15.8635,15.873,15.8349,15.8539,143216.0
2015-11-04 15:20:00,16.69,16.72,16.69,16.7,249144.0,15.8635,15.892,15.8635,15.873,249144.0
2015-11-04 15:30:00,16.7,16.7,16.66,16.68,522784.0,15.873,15.873,15.8349,15.8539,522784.0
2015-11-04 15:40:00,16.68,16.7,16.65,16.67,380260.0,15.8539,15.873,15.8254,15.8444,380260.0
2015-11-04 15:50:00,16.67,16.72,16.65,16.72,499916.0,15.8444,15.892,15.8254,15.892,499916.0
2015-11-05 09:30:00,16.73,16.75,16.7,16.74,373840.0,15.9015,15.9205,15.873,15.911,373840.0
2015-11-05 09:40:00,16.72,16.75,16.69,16.75,299052.0,15.892,15.9205,15.8635,15.9205,299052.0
2015-11-05 09:50:00,16.75,16.8,16.74,16.79,462128.0,15.9205,15.968,15.911,15.9585,462128.0
2015-11-05 10:00:00,16.79,16.81,16.72,16.73,316996.0,15.9585,15.9775,15.892,15.9015,316996.0
2015-11-05 10:10:00,16.73,16.73,16.63,16.65,526140.0,15.9015,15.9015,15.8064,15.8254,526140.0
2015-11-05 10:20:00,16.65,16.68,16.58,16.59,640312.0,15.8254,15.8539,15.7589,15.7684,640312.0
2015-11-05 10:30:00,16.59,16.59,16.54,16.57,874016.0,15.7684,15.7684,15.7209,15.7494,874016.0
2015-11-05 10:40:00,16.56,16.56,16.51,16.52,246664.0,15.7399,15.7399,15.6924,15.7019,246664.0
2015-11-05 10:50:00,16.52,16.57,16.52,16.56,362340.0,15.7019,15.7494,15.7019,15.7399,362340.0
2015-11-05 11:00:00,16.57,16.58,16.55,16.55,270460.0,15.7494,15.7589,15.7304,15.7304,270460.0
2015-11-05 11:10:00,16.54,16.61,16.54,16.59,346136.0,15.7209,15.7874,15.7209,15.7684,346136.0
2015-11-05 11:20:00,16.6,16.62,16.59,16.6,240140.0,15.7779,15.7969,15.7684,15.7779,240140.0
2015-11-05 11:30:00,16.61,16.62,16.59,16.59,202708.0,15.7874,15.7969,15.7684,15.7684,202708.0
2015-11-05 11:40:00,16.59,16.66,16.58,16.65,474884.0,15.7684,15.8349,15.7589,15.8254,474884.0
2015-11-05 11:50:00,16.65,16.68,16.65,16.67,158324.0,15.8254,15.8539,15.8254,15.8444,158324.0
2015-11-05 12:00:00,16.67,16.69,16.66,16.67,147200.0,15.8444,15.8635,15.8349,15.8444,147200.0
2015-11-05 12:10:00,16.68,16.68,16.63,16.65,322880.0,15.8539,15.8539,15.8064,15.8254,322880.0
2015-11-05 12:20:00,16.65,16.7,16.65,16.7,193872.0,15.8254,15.873,15.8254,15.873,193872.0
2015-11-05 12:30:00,16.7,16.7,16.66,16.68,161340.0,15.873,15.873,15.8349,15.8539,161340.0
2015-11-05 12:40:00,16.67,16.7,16.67,16.67,84916.0,15.8444,15.873,15.8444,15.8444,84916.0
2015-11-05 12:50:00,16.68,16.72,16.67,16.72,200928.0,15.8539,15.892,15.8444,15.892,200928.0
2015-11-05 13:00:00,16.72,16.73,16.71,16.72,116600.0,15.892,15.9015,15.8825,15.892,116600.0
2015-11-05 13:10:00,16.71,16.71,16.68,16.68,227488.0,15.8825,15.8825,15.8539,15.8539,227488.0
2015-11-05 13:20:00,16.69,16.69,16.65,16.65,148260.0,15.8635,15.8635,15.8254,15.8254,148260.0
2015-11-05 13:30:00,16.65,16.7,16.65,16.69,116700.0,15.8254,15.873,15.8254,15.8635,116700.0
2015-11-05 13:40:00,16.68,16.69,16.66,16.67,102420.0,15.8539,15.8635,15.8349,15.8444,102420.0
2015-11-05 13:50:00,16.67,16.69,16.66,16.68,48940.0,15.8444,15.8635,15.8349,15.8539,48940.0
2015-11-05 14:00:00,16.69,16.71,16.66,16.66,98144.0,15.8635,15.8825,15.8349,15.8349,98144.0
2015-11-05 14:10:00,16.66,16.67,16.64,16.64,153932.0,15.8349,15.8444,15.8159,15.8159,153932.0
2015-11-05 14:20:00,16.64,16.64,16.61,16.62,108704.0,15.8159,15.8159,15.7874,15.7969,108704.0
2015-11-05 14:30:00,16.63,16.63,16.6,16.61,156348.0,15.8064,15.8064,15.7779,15.7874,156348.0
2015-11-05 14:40:00,16.61,16.64,16.6,16.62,140960.0,15.7874,15.8159,15.7779,15.7969,140960.0
2015-11-05 14:50:00,16.63,16.64,16.62,16.64,160772.0,15.8064,15.8159,15.7969,15.8159,160772.0
2015-11-05 15:00:00,16.64,16.64,16.61,16.63,219552.0,15.8159,15.8159,15.7874,15.8064,219552.0
2015-11-05 15:10:00,16.63,16.66,16.6,16.65,306200.0,15.8064,15.8349,15.7779,15.8254,306200.0
2015-11-05 15:20:00,16.65,16.7,16.65,16.7,331584.0,15.8254,15.873,15.8254,15.873,331584.0
2015-11-05 15:30:00,16.7,16.7,16.67,16.68,267000.0,15.873,15.873,15.8444,15.8539,267000.0
2015-11-05 15:40:00,16.68,16.72,16.67,16.68,183740.0,15.8539,15.892,15.8444,15.8539,183740.0
2015-11-05 15:50:00,16.68,16.7,16.67,16.67,530452.0,15.8539,15.873,15.8444,15.8444,530452.0
2015-11-06 09:30:00,16.61,16.7,16.61,16.67,850848.0,15.7874,15.873,15.7874,15.8444,850848.0
2015-11-06 09:40:00,16.67,16.71,16.6,16.6,509436.0,15.8444,15.8825,15.7779,15.7779,509436.0
2015-11-06 09:50:00,16.59,16.6,16.5,16.52,675996.0,15.7684,15.7779,15.6829,15.7019,675996.0
2015-11-06 10:00:00,16.52,16.52,16.41,16.46,772332.0,15.7019,15.7019,15.5973,15.6448,772332.0
2015-11-06 10:10:00,16.46,16.5,16.45,16.5,660604.0,15.6448,15.6829,15.6353,15.6829,660604.0
2015-11-06 10:20:00,16.49,16.5,16.45,16.5,279636.0,15.6734,15.6829,15.6353,15.6829,279636.0
2015-11-06 10:30:00,16.49,16.56,16.49,16.55,421224.0,15.6734,15.7399,15.6734,15.7304,421224.0
2015-11-06 10:40:00,16.55,16.63,16.55,16.6,616288.0,15.7304,15.8064,15.7304,15.7779,616288.0
2015-11-06 10:50:00,16.6,16.61,16.55,16.56,443480.0,15.7779,15.7874,15.7304,15.7399,443480.0
2015-11-06 11:00:00,16.56,16.58,16.51,16.56,302912.0,15.7399,15.7589,15.6924,15.7399,302912.0
2015-11-06 11:10:00,16.56,16.57,16.51,16.52,192992.0,15.7399,15.7494,15.6924,15.7019,192992.0
2015-11-06 11:20:00,16.52,16.53,16.47,16.5,322184.0,15.7019,15.7114,15.6543,15.6829,322184.0
2015-11-06 11:30:00,16.51,16.55,16.51,16.52,144600.0,15.6924,15.7304,15.6924,15.7019,144600.0
2015-11-06 11:40:00,16.52,16.56,16.5,16.55,206716.0,15.7019,15.7399,15.6829,15.7304,206716.0
2015-11-06 11:50:00,16.55,16.58,16.52,16.52,109852.0,15.7304,15.7589,15.7019,15.7019,109852.0
2015-11-06 12:00:00,16.53,16.55,16.52,16.53,118512.0,15.7114,15.7304,15.7019,15.7114,118512.0
2015-11-06 12:10:00,16.54,16.57,16.52,16.52,125856.0,15.7209,15.7494,15.7019,15.7019,125856.0
2015-11-06 12:20:00,16.52,16.52,16.47,16.49,187192.0,15.7019,15.7019,15.6543,15.6734,187192.0
2015-11-06 12:30:00,16.49,16.5,16.45,16.48,136288.0,15.6734,15.6829,15.6353,15.6639,136288.0
2015-11-06 12:40:00,16.46,16.52,16.46,16.5,331716.0,15.6448,15.7019,15.6448,15.6829,331716.0
2015-11-06 12:50:00,16.49,16.52,16.49,16.5,74880.0,15.6734,15.7019,15.6734,15.6829,74880.0
2015-11-06 13:00:00,16.51,16.54,16.5,16.53,173392.0,15.6924,15.7209,15.6829,15.7114,173392.0
2015-11-06 13:10:00,16.53,16.55,16.53,16.55,123816.0,15.7114,15.7304,15.7114,15.7304,123816.0
2015-11-06 13:20:00,16.56,16.58,16.55,16.55,168984.0,15.7399,15.7589,15.7304,15.7304,168984.0
2015-11-06 13:30:00,16.56,16.56,16.53,16.54,78084.0,15.7399,15.7399,15.7114,15.7209,78084.0
2015-11-06 13:40:00,16.54,16.57,16.52,16.56,146476.0,15.7209,15.7494,15.7019,15.7399,146476.0
2015-11-06 13:50:00,16.57,16.61,16.57,16.6,223656.0,15.7494,15.7874,15.7494,15.7779,223656.0
2015-11-06 14:00:00,16.6,16.66,16.59,16.64,498860.0,15.7779,15.8349,15.7684,15.8159,498860.0
2015-11-06 14:10:00,16.64,16.64,16.59,16.6,289164.0,15.8159,15.8159,15.7684,15.7779,289164.0
2015-11-06 14:20:00,16.59,16.61,16.57,16.59,242424.0,15.7684,15.7874,15.7494,15.7684,242424.0
2015-11-06 14:30:00,16.59,16.6,16.53,16.53,573036.0,15.7684,15.7779,15.7114,15.7114,573036.0
2015-11-06 14:40:00,16.53,16.56,16.52,16.55,250496.0,15.7114,15.7399,15.7019,15.7304,250496.0
2015-11-06 14:50:00,16.55,16.58,16.54,16.58,315316.0,15.7304,15.7589,15.7209,15.7589,315316.0
2015-11-06 15:00:00,16.57,16.59,16.57,16.58,158524.0,15.7494,15.7684,15.7494,15.7589,158524.0
2015-11-06 15:10:00,16.58,16.6,16.57,16.59,85660.0,15.7589,15.7779,15.7494,15.7684,85660.0
2015-11-06 15:20:00,16.59,16.61,16.58,16.6,253268.0,15.7684,15.7874,15.7589,15.7779,253268.0
2015-11-06 15:30:00,16.6,16.64,16.6,16.6,266288.0,15.7779,15.8159,15.7779,15.7779,266288.0
2015-11-06 15:40:00,16.6,16.63,16.59,16.62,543436.0,15.7779,15.8064,15.7684,15.7969,543436.0
2015-11-06 15:50:00,16.63,16.66,16.62,16.66,499324.0,15.8064,15.8349,15.7969,15.8349,499324.0
2015-11-09 09:30:00,16.55,16.56,16.5,16.56,1052248.0,15.7304,15.7399,15.6829,15.7399,1052248.0
2015-11-09 09:40:00,16.57,16.57,16.44,16.46,614704.0,15.7494,15.7494,15.6258,15.6448,614704.0
2015-11-09 09:50:00,16.46,16.48,16.43,16.43,514976.0,15.6448,15.6639,15.6163,15.6163,514976.0
2015-11-09 10:00:00,16.43,16.45,16.38,16.4,703632.0,15.6163,15.6353,15.5688,15.5878,703632.0
2015-11-09 10:10:00,16.4,16.41,16.36,16.39,485484.0,15.5878,15.5973,15.5498,15.5783,485484.0
2015-11-09 10:20:00,16.39,16.4,16.33,16.35,523596.0,15.5783,15.5878,15.5213,15.5403,523596.0
2015-11-09 10:30:00,16.34,16.38,16.32,16.38,319176.0,15.5308,15.5688,15.5118,15.5688,319176.0
2015-11-09 10:40:00,16.37,16.38,16.35,16.37,335208.0,15.5593,15.5688,15.5403,15.5593,335208.0
2015-11-09 10:50:00,16.36,16.38,16.35,16.38,270576.0,15.5498,15.5688,15.5403,15.5688,270576.0
2015-11-09 11:00:00,16.36,16.37,16.29,16.29,557660.0,15.5498,15.5593,15.4833,15.4833,557660.0
2015-11-09 11:10:00,16.29,16.31,16.24,16.28,487452.0,15.4833,15.5023,15.4357,15.4738,487452.0
2015-11-09 11:20:00,16.27,16.28,16.21,16.22,459020.0,15.4643,15.4738,15.4072,15.4167,459020.0
2015-11-09 11:30:00,16.22,16.26,16.21,16.25,422588.0,15.4167,15.4547,15.4072,15.4452,422588.0
2015-11-09 11:40:00,16.25,16.27,16.21,16.22,378068.0,15.4452,15.4643,15.4072,15.4167,378068.0
2015-11-09 11:50:00,16.22,16.23,16.2,16.2,270596.0,15.4167,15.4262,15.3977,15.3977,270596.0
2015-11-09 12:00:00,16.2,16.23,16.17,16.23,503720.0,15.3977,15.4262,15.3692,15.4262,503720.0
2015-11-09 12:10:00,16.22,16.24,16.22,16.22,329008.0,15.4167,15.4357,15.4167,15.4167,329008.0
2015-11-09 12:20:00,16.23,16.25,16.22,16.25,307900.0,15.4262,15.4452,15.4167,15.4452,307900.0
2015-11-09 12:30:00,16.25,16.27,16.23,16.26,100468.0,15.4452,15.4643,15.4262,15.4547,100468.0
2015-11-09 12:40:00,16.27,16.29,16.27,16.28,233320.0,15.4643,15.4833,15.4643,15.4738,233320.0
2015-11-09 12:50:00,16.28,16.3,16.27,16.29,180780.0,15.4738,15.4928,15.4643,15.4833,180780.0
2015-11-09 13:00:00,16.3,16.31,16.24,16.26,198648.0,15.4928,15.5023,15.4357,15.4547,198648.0
2015-11-09 13:10:00,16.26,16.26,16.22,16.22,129048.0,15.4547,15.4547,15.4167,15.4167,129048.0
2015-11-09 13:20:00,16.22,16.26,16.22,16.26,147440.0,15.4167,15.4547,15.4167,15.4547,147440.0
2015-11-09 13:30:00,16.25,16.29,16.24,16.29,159040.0,15.4452,15.4833,15.4357,15.4833,159040.0
2015-11-09 13:40:00,16.29,16.31,16.26,16.26,127852.0,15.4833,15.5023,15.4547,15.4547,127852.0
2015-11-09 13:50:00,16.26,16.29,16.24,16.28,138092.0,15.4547,15.4833,15.4357,15.4738,138092.0
2015-11-09 14:00:00,16.29,16.32,16.26,16.31,350804.0,15.4833,15.5118,15.4547,15.5023,350804.0
2015-11-09 14:10:00,16.31,16.32,16.27,16.3,267620.0,15.5023,15.5118,15.4643,15.4928,267620.0
2015-11-09 14:20:00,16.3,16.32,16.29,16.3,226624.0,15.4928,15.5118,15.4833,15.4928,226624.0
2015-11-09 14:30:00,16.3,16.33,16.26,16.26,577328.0,15.4928,15.5213,15.4547,15.4547,577328.0
2015-11-09 14:40:00,16.26,16.28,16.24,16.26,269332.0,15.4547,15.4738,15.4357,15.4547,269332.0
2015-11-09 14:50:00,16.26,16.3,16.26,16.28,49600.0,15.4547,15.4928,15.4547,15.4738,49600.0
2015-11-09 15:00:00,16.27,16.28,16.25,16.25,187304.0,15.4643,15.4738,15.4452,15.4452,187304.0
2015-11-09 15:10:00,16.25,16.28,16.22,16.25,157796.0,15.4452,15.4738,15.4167,15.4452,157796.0
2015-11-09 15:20:00,16.25,16.3,16.24,16.29,224348.0,15.4452,15.4928,15.4357,15.4833,224348.0
2015-11-09 15:30:00,16.29,16.36,16.29,16.36,346668.0,15.4833,15.5498,15.4833,15.5498,346668.0
2015-11-09 15:40:00,16.36,16.41,16.35,16.41,653392.0,15.5498,15.5973,15.5403,15.5973,653392.0
2015-11-09 15:50:00,16.41,16.41,16.34,16.35,1444548.0,15.5973,15.5973,15.5308,15.5403,1444548.0
2015-11-10 09:30:00,16.26,16.34,16.26,16.33,563164.0,15.4547,15.5308,15.4547,15.5213,563164.0
2015-11-10 09:40:00,16.34,16.34,16.24,16.31,585712.0,15.5308,15.5308,15.4357,15.5023,585712.0
2015-11-10 09:50:00,16.32,16.37,16.3,16.35,417060.0,15.5118,15.5593,15.4928,15.5403,417060.0
2015-11-10 10:00:00,16.35,16.36,16.28,16.29,194796.0,15.5403,15.5498,15.4738,15.4833,194796.0
2015-11-10 10:10:00,16.28,16.31,16.23,16.23,442792.0,15.4738,15.5023,15.4262,15.4262,442792.0
2015-11-10 10:20:00,16.23,16.25,16.21,16.24,445840.0,15.4262,15.4452,15.4072,15.4357,445840.0
2015-11-10 10:30:00,16.23,16.27,16.22,16.27,338216.0,15.4262,15.4643,15.4167,15.4643,338216.0
2015-11-10 10:40:00,16.25,16.28,16.25,16.27,154700.0,15.4452,15.4738,15.4452,15.4643,154700.0
2015-11-10 10:50:00,16.28,16.3,16.27,16.3,132896.0,15.4738,15.4928,15.4643,15.4928,132896.0
2015-11-10 11:00:00,16.3,16.32,16.28,16.28,204500.0,15.4928,15.5118,15.4738,15.4738,204500.0
2015-11-10 11:10:00,16.27,16.31,16.26,16.3,194424.0,15.4643,15.5023,15.4547,15.4928,194424.0
2015-11-10 11:20:00,16.3,16.31,16.24,16.25,106128.0,15.4928,15.5023,15.4357,15.4452,106128.0
2015-11-10 11:30:00,16.26,16.28,16.25,16.26,88820.0,15.4547,15.4738,15.4452,15.4547,88820.0
2015-11-10 11:40:00,16.27,16.32,16.26,16.31,209188.0,15.4643,15.5118,15.4547,15.5023,209188.0
2015-11-10 11:50:00,16.31,16.32,16.29,16.31,110800.0,15.5023,15.5118,15.4833,15.5023,110800.0
2015-11-10 12:00:00,16.31,16.31,16.29,16.31,69976.0,15.5023,15.5023,15.4833,15.5023,69976.0
2015-11-10 12:10:00,16.31,16.35,16.31,16.34,186652.0,15.5023,15.5403,15.5023,15.5308,186652.0
2015-11-10 12:20:00,16.34,16.36,16.33,16.33,233700.0,15.5308,15.5498,15.5213,15.5213,233700.0
2015-11-10 12:30:00,16.33,16.33,16.28,16.3,194324.0,15.5213,15.5213,15.4738,15.4928,194324.0
2015-11-10 12:40:00,16.29,16.3,16.27,16.29,134200.0,15.4833,15.4928,15.4643,15.4833,134200.0
2015-11-10 12:50:00,16.29,16.31,16.29,16.31,32724.0,15.4833,15.5023,15.4833,15.5023,32724.0
2015-11-10 13:00:00,16.3,16.31,16.27,16.28,63608.0,15.4928,15.5023,15.4643,15.4738,63608.0
2015-11-10 13:10:00,16.28,16.3,16.27,16.27,72780.0,15.4738,15.4928,15.4643,15.4643,72780.0
2015-11-10 13:20:00,16.27,16.3,16.27,16.3,70812.0,15.4643,15.4928,15.4643,15.4928,70812.0
2015-11-10 13:30:00,16.31,16.32,16.3,16.32,54040.0,15.5023,15.5118,15.4928,15.5118,54040.0
2015-11-10 13:40:00,16.31,16.34,16.31,16.34,161920.0,15.5023,15.5308,15.5023,15.5308,161920.0
2015-11-10 13:50:00,16.35,16.37,16.35,16.35,242832.0,15.5403,15.5593,15.5403,15.5403,242832.0
2015-11-10 14:00:00,16.36,16.36,16.33,16.33,143840.0,15.5498,15.5498,15.5213,15.5213,143840.0
2015-11-10 14:10:00,16.33,16.35,16.33,16.33,57100.0,15.5213,15.5403,15.5213,15.5213,57100.0
2015-11-10 14:20:00,16.33,16.35,16.32,16.33,170924.0,15.5213,15.5403,15.5118,15.5213,170924.0
2015-11-10 14:30:00,16.34,16.36,16.33,16.36,122604.0,15.5308,15.5498,15.5213,15.5498,122604.0
2015-11-10 14:40:00,16.36,16.42,16.36,16.42,552328.0,15.5498,15.6068,15.5498,15.6068,552328.0
2015-11-10 14:50:00,16.42,16.43,16.39,16.39,305524.0,15.6068,15.6163,15.5783,15.5783,305524.0
2015-11-10 15:00:00,16.39,16.4,16.38,16.4,112124.0,15.5783,15.5878,15.5688,15.5878,112124.0
2015-11-10 15:10:00,16.41,16.41,16.38,16.38,144408.0,15.5973,15.5973,15.5688,15.5688,144408.0
2015-11-10 15:20:00,16.39,16.39,16.36,16.39,43200.0,15.5783,15.5783,15.5498,15.5783,43200.0
2015-11-10 15:30:00,16.39,16.4,16.36,16.37,165656.0,15.5783,15.5878,15.5498,15.5593,165656.0
2015-11-10 15:40:00,16.38,16.41,16.38,16.39,353240.0,15.5688,15.5973,15.5688,15.5783,353240.0
2015-11-10 15:50:00,16.38,16.41,16.35,16.41,934896.0,15.5688,15.5973,15.5403,15.5973,934896.0
2015-11-11 09:30:00,16.48,16.48,16.43,16.45,684752.0,15.6639,15.6639,15.6163,15.6353,684752.0
2015-11-11 09:40:00,16.45,16.46,16.41,16.41,360132.0,15.6353,15.6448,15.5973,15.5973,360132.0
2015-11-11 09:50:00,16.41,16.44,16.39,16.4,229900.0,15.5973,15.6258,15.5783,15.5878,229900.0
2015-11-11 10:00:00,16.4,16.41,16.36,16.37,370200.0,15.5878,15.5973,15.5498,15.5593,370200.0
2015-11-11 10:10:00,16.38,16.38,16.33,16.37,189732.0,15.5688,15.5688,15.5213,15.5593,189732.0
2015-11-11 10:20:00,16.37,16.37,16.35,16.35,142976.0,15.5593,15.5593,15.5403,15.5403,142976.0
2015-11-11 10:30:00,16.35,16.36,16.3,16.32,298544.0,15.5403,15.5498,15.4928,15.5118,298544.0
2015-11-11 10:40:00,16.32,16.34,16.3,16.31,180936.0,15.5118,15.5308,15.4928,15.5023,180936.0
2015-11-11 10:50:00,16.31,16.34,16.29,16.33,190252.0,15.5023,15.5308,15.4833,15.5213,190252.0
2015-11-11 11:00:00,16.33,16.34,16.3,16.33,210240.0,15.5213,15.5308,15.4928,15.5213,210240.0
2015-11-11 11:10:00,16.33,16.35,16.31,16.33,160560.0,15.5213,15.5403,15.5023,15.5213,160560.0
2015-11-11 11:20:00,16.35,16.35,16.33,16.35,222812.0,15.5403,15.5403,15.5213,15.5403,222812.0
2015-11-11 11:30:00,16.35,16.37,16.35,16.37,172552.0,15.5403,15.5593,15.5403,15.5593,172552.0
2015-11-11 11:40:00,16.37,16.39,16.36,16.39,121560.0,15.5593,15.5783,15.5498,15.5783,121560.0
2015-11-11 11:50:00,16.39,16.41,16.39,16.39,167644.0,15.5783,15.5973,15.5783,15.5783,167644.0
2015-11-11 12:00:00,16.4,16.4,16.38,16.39,135952.0,15.5878,15.5878,15.5688,15.5783,135952.0
2015-11-11 12:10:00,16.39,16.42,16.39,16.41,177436.0,15.5783,15.6068,15.5783,15.5973,177436.0
2015-11-11 12:20:00,16.4,16.46,16.4,16.45,359552.0,15.5878,15.6448,15.5878,15.6353,359552.0
2015-11-11 12:30:00,16.45,16.48,16.45,16.47,195428.0,15.6353,15.6639,15.6353,15.6543,195428.0
2015-11-11 12:40:00,16.47,16.47,16.46,16.46,122032.0,15.6543,15.6543,15.6448,15.6448,122032.0
2015-11-11 12:50:00,16.46,16.46,16.44,16.45,158244.0,15.6448,15.6448,15.6258,15.6353,158244.0
2015-11-11 13:00:00,16.45,16.45,16.38,16.4,240784.0,15.6353,15.6353,15.5688,15.5878,240784.0
2015-11-11 13:10:00,16.39,16.39,16.38,16.38,108456.0,15.5783,15.5783,15.5688,15.5688,108456.0
2015-11-11 13:20:00,16.38,16.4,16.35,16.36,155704.0,15.5688,15.5878,15.5403,15.5498,155704.0
2015-11-11 13:30:00,16.36,16.36,16.34,16.36,137752.0,15.5498,15.5498,15.5308,15.5498,137752.0
2015-11-11 13:40:00,16.36,16.39,16.36,16.39,142304.0,15.5498,15.5783,15.5498,15.5783,142304.0
2015-11-11 13:50:00,16.38,16.39,16.35,16.36,167564.0,15.5688,15.5783,15.5403,15.5498,167564.0
2015-11-11 14:00:00,16.35,16.37,16.34,16.36,90816.0,15.5403,15.5593,15.5308,15.5498,90816.0
2015-11-11 14:10:00,16.35,16.37,16.35,16.36,102932.0,15.5403,15.5593,15.5403,15.5498,102932.0
2015-11-11 14:20:00,16.37,16.4,16.36,16.4,240300.0,15.5593,15.5878,15.5498,15.5878,240300.0
2015-11-11 14:30:00,16.41,16.41,16.38,16.38,98936.0,15.5973,15.5973,15.5688,15.5688,98936.0
2015-11-11 14:40:00,16.38,16.38,16.34,16.35,308000.0,15.5688,15.5688,15.5308,15.5403,308000.0
2015-11-11 14:50:00,16.35,16.36,16.31,16.31,1348176.0,15.5403,15.5498,15.5023,15.5023,1348176.0
2015-11-11 15:00:00,16.31,16.33,16.3,16.3,402792.0,15.5023,15.5213,15.4928,15.4928,402792.0
2015-11-11 15:10:00,16.3,16.33,16.29,16.3,252796.0,15.4928,15.5213,15.4833,15.4928,252796.0
2015-11-11 15:20:00,16.31,16.34,16.3,16.34,117336.0,15.5023,15.5308,15.4928,15.5308,117336.0
2015-11-11 15:30:00,16.34,16.35,16.31,16.32,255368.0,15.5308,15.5403,15.5023,15.5118,255368.0
2015-11-11 15:40:00,16.33,16.33,16.3,16.3,160964.0,15.5213,15.5213,15.4928,15.4928,160964.0
2015-11-11 15:50:00,16.3,16.32,16.28,16.28,465276.0,15.4928,15.5118,15.4738,15.4738,465276.0
2015-11-12 09:30:00,16.1,16.13,16.06,16.08,830760.0,15.3027,15.3312,15.2647,15.2837,830760.0
2015-11-12 09:40:00,16.08,16.11,16.04,16.1,572640.0,15.2837,15.3122,15.2456,15.3027,572640.0
2015-11-12 09:50:00,16.11,16.11,16.07,16.09,422332.0,15.3122,15.3122,15.2742,15.2932,422332.0
2015-11-12 10:00:00,16.09,16.09,16.04,16.08,509752.0,15.2932,15.2932,15.2456,15.2837,509752.0
2015-11-12 10:10:00,16.08,16.12,16.07,16.11,550584.0,15.2837,15.3217,15.2742,15.3122,550584.0
2015-11-12 10:20:00,16.11,16.11,16.06,16.07,289476.0,15.3122,15.3122,15.2647,15.2742,289476.0
2015-11-12 10:30:00,16.06,16.1,16.03,16.1,386960.0,15.2647,15.3027,15.2361,15.3027,386960.0
2015-11-12 10:40:00,16.1,16.12,16.08,16.08,468648.0,15.3027,15.3217,15.2837,15.2837,468648.0
2015-11-12 10:50:00,16.08,16.17,16.07,16.16,499060.0,15.2837,15.3692,15.2742,15.3597,499060.0
2015-11-12 11:00:00,16.16,16.18,16.14,16.18,454780.0,15.3597,15.3787,15.3407,15.3787,454780.0
2015-11-12 11:10:00,16.18,16.18,16.11,16.11,447636.0,15.3787,15.3787,15.3122,15.3122,447636.0
2015-11-12 11:20:00,16.11,16.11,16.07,16.08,319732.0,15.3122,15.3122,15.2742,15.2837,319732.0
2015-11-12 11:30:00,16.07,16.08,16.05,16.06,234500.0,15.2742,15.2837,15.2551,15.2647,234500.0
2015-11-12 11:40:00,16.06,16.09,16.04,16.06,713300.0,15.2647,15.2932,15.2456,15.2647,713300.0
2015-11-12 11:50:00,16.06,16.08,16.04,16.08,233600.0,15.2647,15.2837,15.2456,15.2837,233600.0
2015-11-12 12:00:00,16.08,16.09,16.04,16.04,226196.0,15.2837,15.2932,15.2456,15.2456,226196.0
2015-11-12 12:10:00,16.04,16.05,15.98,16.0,601128.0,15.2456,15.2551,15.1886,15.2076,601128.0
2015-11-12 12:20:00,16.0,16.0,15.97,15.99,448312.0,15.2076,15.2076,15.1791,15.1981,448312.0
2015-11-12 12:30:00,15.99,16.0,15.97,15.98,182932.0,15.1981,15.2076,15.1791,15.1886,182932.0
2015-11-12 12:40:00,15.98,16.02,15.98,16.02,285372.0,15.1886,15.2266,15.1886,15.2266,285372.0
2015-11-12 12:50:00,16.03,16.06,16.03,16.04,387468.0,15.2361,15.2647,15.2361,15.2456,387468.0
2015-11-12 13:00:00,16.04,16.06,16.02,16.03,275596.0,15.2456,15.2647,15.2266,15.2361,275596.0
2015-11-12 13:10:00,16.03,16.09,16.03,16.09,135672.0,15.2361,15.2932,15.2361,15.2932,135672.0
2015-11-12 13:20:00,16.09,16.09,16.05,16.07,131880.0,15.2932,15.2932,15.2551,15.2742,131880.0
2015-11-12 13:30:00,16.08,16.09,16.06,16.09,120600.0,15.2837,15.2932,15.2647,15.2932,120600.0
2015-11-12 13:40:00,16.09,16.09,16.02,16.05,371208.0,15.2932,15.2932,15.2266,15.2551,371208.0
2015-11-12 13:50:00,16.05,16.07,16.03,16.06,114076.0,15.2551,15.2742,15.2361,15.2647,114076.0
2015-11-12 14:00:00,16.07,16.07,16.02,16.04,186740.0,15.2742,15.2742,15.2266,15.2456,186740.0
2015-11-12 14:10:00,16.04,16.04,16.0,16.0,199520.0,15.2456,15.2456,15.2076,15.2076,199520.0
2015-11-12 14:20:00,16.0,16.04,15.98,16.04,411736.0,15.2076,15.2456,15.1886,15.2456,411736.0
2015-11-12 14:30:00,16.04,16.04,15.99,16.0,350428.0,15.2456,15.2456,15.1981,15.2076,350428.0
2015-11-12 14:40:00,16.0,16.0,15.97,15.97,360564.0,15.2076,15.2076,15.1791,15.1791,360564.0
2015-11-12 14:50:00,15.97,15.97,15.91,15.95,904136.0,15.1791,15.1791,15.1221,15.1601,904136.0
2015-11-12 15:00:00,15.95,15.96,15.93,15.94,295916.0,15.1601,15.1696,15.1411,15.1506,295916.0
2015-11-12 15:10:00,15.94,15.97,15.92,15.97,459928.0,15.1506,15.1791,15.1316,15.1791,459928.0
2015-11-12 15:20:00,15.97,15.97,15.95,15.96,250056.0,15.1791,15.1791,15.1601,15.1696,250056.0
2015-11-12 15:30:00,15.96,15.97,15.92,15.92,367248.0,15.1696,15.1791,15.1316,15.1316,367248.0
2015-11-12 15:40:00,15.92,15.92,15.88,15.88,814872.0,15.1316,15.1316,15.0936,15.0936,814872.0
2015-11-12 15:50:00,15.88,15.88,15.84,15.84,1903068.0,15.0936,15.0936,15.0555,15.0555,1903068.0
2015-11-13 09:30:00,15.76,15.81,15.74,15.77,921136.0,14.9795,15.027,14.9605,14.989,921136.0
2015-11-13 09:40:00,15.77,15.79,15.71,15.72,499620.0,14.989,15.008,14.932,14.9415,499620.0
2015-11-13 09:50:00,15.72,15.75,15.69,15.72,770248.0,14.9415,14.97,14.913,14.9415,770248.0
2015-11-13 10:00:00,15.71,15.74,15.63,15.64,793348.0,14.932,14.9605,14.8559,14.8655,793348.0
2015-11-13 10:10:00,15.64,15.65,15.55,15.57,738708.0,14.8655,14.875,14.7799,14.7989,738708.0
2015-11-13 10:20:00,15.57,15.62,15.57,15.59,1196080.0,14.7989,14.8464,14.7989,14.8179,1196080.0
2015-11-13 10:30:00,15.59,15.61,15.56,15.6,673868.0,14.8179,14.8369,14.7894,14.8274,673868.0
2015-11-13 10:40:00,15.6,15.63,15.58,15.62,414972.0,14.8274,14.8559,14.8084,14.8464,414972.0
2015-11-13 10:50:00,15.62,15.65,15.6,15.65,588600.0,14.8464,14.875,14.8274,14.875,588600.0
2015-11-13 11:00:00,15.65,15.65,15.6,15.62,205488.0,14.875,14.875,14.8274,14.8464,205488.0
2015-11-13 11:10:00,15.63,15.63,15.53,15.56,572088.0,14.8559,14.8559,14.7609,14.7894,572088.0
2015-11-13 11:20:00,15.56,15.64,15.56,15.62,558716.0,14.7894,14.8655,14.7894,14.8464,558716.0
2015-11-13 11:30:00,15.62,15.63,15.6,15.6,576312.0,14.8464,14.8559,14.8274,14.8274,576312.0
2015-11-13 11:40:00,15.6,15.62,15.58,15.62,274256.0,14.8274,14.8464,14.8084,14.8464,274256.0
2015-11-13 11:50:00,15.61,15.68,15.6,15.68,818404.0,14.8369,14.9035,14.8274,14.9035,818404.0
2015-11-13 12:00:00,15.69,15.71,15.67,15.71,528028.0,14.913,14.932,14.894,14.932,528028.0
2015-11-13 12:10:00,15.71,15.77,15.71,15.75,674156.0,14.932,14.989,14.932,14.97,674156.0
2015-11-13 12:20:00,15.75,15.77,15.69,15.69,322364.0,14.97,14.989,14.913,14.913,322364.0
2015-11-13 12:30:00,15.69,15.71,15.66,15.67,172868.0,14.913,14.932,14.8845,14.894,172868.0
2015-11-13 12:40:00,15.67,15.67,15.63,15.63,349972.0,14.894,14.894,14.8559,14.8559,349972.0
2015-11-13 12:50:00,15.63,15.66,15.63,15.66,175924.0,14.8559,14.8845,14.8559,14.8845,175924.0
2015-11-13 13:00:00,15.66,15.68,15.61,15.62,214780.0,14.8845,14.9035,14.8369,14.8464,214780.0
2015-11-13 13:10:00,15.62,15.64,15.6,15.62,194100.0,14.8464,14.8655,14.8274,14.8464,194100.0
2015-11-13 13:20:00,15.62,15.63,15.6,15.63,218800.0,14.8464,14.8559,14.8274,14.8559,218800.0
2015-11-13 13:30:00,15.63,15.65,15.56,15.59,351332.0,14.8559,14.875,14.7894,14.8179,351332.0
2015-11-13 13:40:00,15.59,15.63,15.59,15.59,292980.0,14.8179,14.8559,14.8179,14.8179,292980.0
2015-11-13 13:50:00,15.6,15.64,15.59,15.6,140028.0,14.8274,14.8655,14.8179,14.8274,140028.0
2015-11-13 14:00:00,15.59,15.61,15.56,15.56,279308.0,14.8179,14.8369,14.7894,14.7894,279308.0
2015-11-13 14:10:00,15.57,15.62,15.56,15.6,239804.0,14.7989,14.8464,14.7894,14.8274,239804.0
2015-11-13 14:20:00,15.6,15.62,15.57,15.58,183124.0,14.8274,14.8464,14.7989,14.8084,183124.0
2015-11-13 14:30:00,15.57,15.59,15.55,15.57,536072.0,14.7989,14.8179,14.7799,14.7989,536072.0
2015-11-13 14:40:00,15.57,15.57,15.51,15.52,767116.0,14.7989,14.7989,14.7419,14.7514,767116.0
2015-11-13 14:50:00,15.53,15.55,15.47,15.5,1111388.0,14.7609,14.7799,14.7039,14.7324,1111388.0
2015-11-13 15:00:00,15.5,15.54,15.49,15.53,446740.0,14.7324,14.7704,14.7229,14.7609,446740.0
2015-11-13 15:10:00,15.53,15.56,15.5,15.5,582476.0,14.7609,14.7894,14.7324,14.7324,582476.0
2015-11-13 15:20:00,15.5,15.5,15.46,15.48,333928.0,14.7324,14.7324,14.6944,14.7134,333928.0
2015-11-13 15:30:00,15.48,15.53,15.48,15.52,775028.0,14.7134,14.7609,14.7134,14.7514,775028.0
2015-11-13 15:40:00,15.52,15.55,15.48,15.51,864328.0,14.7514,14.7799,14.7134,14.7419,864328.0
2015-11-13 15:50:00,15.51,15.52,15.47,15.49,1698864.0,14.7419,14.7514,14.7039,14.7229,1698864.0
2015-11-16 09:30:00,15.45,15.64,15.42,15.63,1605488.0,14.6849,14.8655,14.6563,14.8559,1605488.0
2015-11-16 09:40:00,15.63,15.67,15.6,15.61,1158860.0,14.8559,14.894,14.8274,14.8369,1158860.0
2015-11-16 09:50:00,15.62,15.64,15.56,15.57,822440.0,14.8464,14.8655,14.7894,14.7989,822440.0
2015-11-16 10:00:00,15.57,15.58,15.53,15.55,335236.0,14.7989,14.8084,14.7609,14.7799,335236.0
2015-11-16 10:10:00,15.55,15.61,15.54,15.6,555984.0,14.7799,14.8369,14.7704,14.8274,555984.0
2015-11-16 10:20:00,15.6,15.65,15.58,15.6,588248.0,14.8274,14.875,14.8084,14.8274,588248.0
2015-11-16 10:30:00,15.59,15.59,15.55,15.58,292720.0,14.8179,14.8179,14.7799,14.8084,292720.0
2015-11-16 10:40:00,15.58,15.62,15.56,15.59,296744.0,14.8084,14.8464,14.7894,14.8179,296744.0
2015-11-16 10:50:00,15.59,15.59,15.52,15.53,248952.0,14.8179,14.8179,14.7514,14.7609,248952.0
2015-11-16 11:00:00,15.53,15.57,15.52,15.52,232412.0,14.7609,14.7989,14.7514,14.7514,232412.0
2015-11-16 11:10:00,15.52,15.57,15.51,15.55,359424.0,14.7514,14.7989,14.7419,14.7799,359424.0
2015-11-16 11:20:00,15.57,15.58,15.5,15.5,285416.0,14.7989,14.8084,14.7324,14.7324,285416.0
2015-11-16 11:30:00,15.52,15.57,15.52,15.55,166240.0,14.7514,14.7989,14.7514,14.7799,166240.0
2015-11-16 11:40:00,15.55,15.61,15.55,15.59,208136.0,14.7799,14.8369,14.7799,14.8179,208136.0
2015-11-16 11:50:00,15.59,15.6,15.57,15.57,147836.0,14.8179,14.8274,14.7989,14.7989,147836.0
2015-11-16 12:00:00,15.59,15.62,15.58,15.61,173600.0,14.8179,14.8464,14.8084,14.8369,173600.0
2015-11-16 12:10:00,15.62,15.62,15.57,15.6,165844.0,14.8464,14.8464,14.7989,14.8274,165844.0
2015-11-16 12:20:00,15.6,15.65,15.6,15.64,323780.0,14.8274,14.875,14.8274,14.8655,323780.0
2015-11-16 12:30:00,15.65,15.7,15.64,15.68,338080.0,14.875,14.9225,14.8655,14.9035,338080.0
2015-11-16 12:40:00,15.69,15.71,15.66,15.67,203524.0,14.913,14.932,14.8845,14.894,203524.0
2015-11-16 12:50:00,15.66,15.68,15.63,15.66,260828.0,14.8845,14.9035,14.8559,14.8845,260828.0
2015-11-16 13:00:00,15.67,15.7,15.65,15.69,171036.0,14.894,14.9225,14.875,14.913,171036.0
2015-11-16 13:10:00,15.69,15.75,15.69,15.75,225984.0,14.913,14.97,14.913,14.97,225984.0
2015-11-16 13:20:00,15.75,15.77,15.73,15.73,408264.0,14.97,14.989,14.951,14.951,408264.0
2015-11-16 13:30:00,15.74,15.75,15.73,15.73,165396.0,14.9605,14.97,14.951,14.951,165396.0
2015-11-16 13:40:00,15.72,15.75,15.72,15.75,137812.0,14.9415,14.97,14.9415,14.97,137812.0
2015-11-16 13:50:00,15.74,15.78,15.74,15.78,278012.0,14.9605,14.9985,14.9605,14.9985,278012.0
2015-11-16 14:00:00,15.78,15.8,15.76,15.78,386876.0,14.9985,15.0175,14.9795,14.9985,386876.0
2015-11-16 14:10:00,15.77,15.8,15.76,15.8,595080.0,14.989,15.0175,14.9795,15.0175,595080.0
2015-11-16 14:20:00,15.8,15.81,15.79,15.79,285096.0,15.0175,15.027,15.008,15.008,285096.0
2015-11-16 14:30:00,15.79,15.85,15.79,15.83,296320.0,15.008,15.0651,15.008,15.046,296320.0
2015-11-16 14:40:00,15.83,15.84,15.81,15.81,226328.0,15.046,15.0555,15.027,15.027,226328.0
2015-11-16 14:50:00,15.81,15.82,15.79,15.82,176912.0,15.027,15.0365,15.008,15.0365,176912.0
2015-11-16 15:00:00,15.83,15.88,15.83,15.87,1089456.0,15.046,15.0936,15.046,15.0841,1089456.0
2015-11-16 15:10:00,15.87,15.89,15.86,15.87,441140.0,15.0841,15.1031,15.0746,15.0841,441140.0
2015-11-16 15:20:00,15.87,15.94,15.87,15.91,696108.0,15.0841,15.1506,15.0841,15.1221,696108.0
2015-11-16 15:30:00,15.92,15.94,15.91,15.93,318820.0,15.1316,15.1506,15.1221,15.1411,318820.0
2015-11-16 15:40:00,15.93,15.93,15.89,15.9,236504.0,15.1411,15.1411,15.1031,15.1126,236504.0
2015-11-16 15:50:00,15.9,15.95,15.89,15.95,971668.0,15.1126,15.1601,15.1031,15.1601,971668.0
2015-11-17 09:30:00,16.01,16.01,15.92,15.94,1035512.0,15.2171,15.2171,15.1316,15.1506,1035512.0
2015-11-17 09:40:00,15.93,15.96,15.91,15.92,548376.0,15.1411,15.1696,15.1221,15.1316,548376.0
2015-11-17 09:50:00,15.92,15.97,15.9,15.97,590852.0,15.1316,15.1791,15.1126,15.1791,590852.0
2015-11-17 10:00:00,15.98,15.99,15.92,15.97,863484.0,15.1886,15.1981,15.1316,15.1791,863484.0
2015-11-17 10:10:00,15.97,15.99,15.94,15.94,1033400.0,15.1791,15.1981,15.1506,15.1506,1033400.0
2015-11-17 10:20:00,15.95,15.99,15.94,15.99,282612.0,15.1601,15.1981,15.1506,15.1981,282612.0
2015-11-17 10:30:00,15.99,16.07,15.98,16.07,859732.0,15.1981,15.2742,15.1886,15.2742,859732.0
2015-11-17 10:40:00,16.07,16.12,16.05,16.12,615524.0,15.2742,15.3217,15.2551,15.3217,615524.0
2015-11-17 10:50:00,16.12,16.12,16.09,16.09,512408.0,15.3217,15.3217,15.2932,15.2932,512408.0
2015-11-17 11:00:00,16.09,16.1,16.06,16.07,763788.0,15.2932,15.3027,15.2647,15.2742,763788.0
2015-11-17 11:10:00,16.06,16.11,16.06,16.11,356364.0,15.2647,15.3122,15.2647,15.3122,356364.0
2015-11-17 11:20:00,16.11,16.12,16.1,16.11,314144.0,15.3122,15.3217,15.3027,15.3122,314144.0
2015-11-17 11:30:00,16.12,16.17,16.11,16.13,561912.0,15.3217,15.3692,15.3122,15.3312,561912.0
2015-11-17 11:40:00,16.14,16.14,16.11,16.11,305360.0,15.3407,15.3407,15.3122,15.3122,305360.0
2015-11-17 11:50:00,16.11,16.13,16.11,16.13,171200.0,15.3122,15.3312,15.3122,15.3312,171200.0
2015-11-17 12:00:00,16.13,16.16,16.13,16.13,279248.0,15.3312,15.3597,15.3312,15.3312,279248.0
2015-11-17 12:10:00,16.14,16.15,16.13,16.14,150076.0,15.3407,15.3502,15.3312,15.3407,150076.0
2015-11-17 12:20:00,16.13,16.13,16.08,16.08,286644.0,15.3312,15.3312,15.2837,15.2837,286644.0
2015-11-17 12:30:00,16.08,16.11,16.04,16.05,567664.0,15.2837,15.3122,15.2456,15.2551,567664.0
2015-11-17 12:40:00,16.04,16.04,16.01,16.02,710500.0,15.2456,15.2456,15.2171,15.2266,710500.0
2015-11-17 12:50:00,16.03,16.07,16.02,16.06,263560.0,15.2361,15.2742,15.2266,15.2647,263560.0
2015-11-17 13:00:00,16.07,16.1,16.05,16.07,200528.0,15.2742,15.3027,15.2551,15.2742,200528.0
2015-11-17 13:10:00,16.07,16.1,16.03,16.04,113236.0,15.2742,15.3027,15.2361,15.2456,113236.0
2015-11-17 13:20:00,16.04,16.04,15.97,15.98,449572.0,15.2456,15.2456,15.1791,15.1886,449572.0
2015-11-17 13:30:00,15.97,16.04,15.97,16.01,494860.0,15.1791,15.2456,15.1791,15.2171,494860.0
2015-11-17 13:40:00,16.01,16.04,15.99,16.02,240524.0,15.2171,15.2456,15.1981,15.2266,240524.0
2015-11-17 13:50:00,16.01,16.07,16.0,16.06,298056.0,15.2171,15.2742,15.2076,15.2647,298056.0
2015-11-17 14:00:00,16.06,16.09,16.03,16.08,388524.0,15.2647,15.2932,15.2361,15.2837,388524.0
2015-11-17 14:10:00,16.08,16.09,16.04,16.04,200624.0,15.2837,15.2932,15.2456,15.2456,200624.0
2015-11-17 14:20:00,16.04,16.04,15.94,15.94,1458344.0,15.2456,15.2456,15.1506,15.1506,1458344.0
2015-11-17 14:30:00,15.94,15.95,15.91,15.94,735576.0,15.1506,15.1601,15.1221,15.1506,735576.0
2015-11-17 14:40:00,15.95,15.96,15.86,15.92,1058004.0,15.1601,15.1696,15.0746,15.1316,1058004.0
2015-11-17 14:50:00,15.92,15.96,15.88,15.95,311652.0,15.1316,15.1696,15.0936,15.1601,311652.0
2015-11-17 15:00:00,15.95,15.95,15.88,15.88,293892.0,15.1601,15.1601,15.0936,15.0936,293892.0
2015-11-17 15:10:00,15.88,15.9,15.84,15.86,676520.0,15.0936,15.1126,15.0555,15.0746,676520.0
2015-11-17 15:20:00,15.85,15.91,15.85,15.9,878504.0,15.0651,15.1221,15.0651,15.1126,878504.0
2015-11-17 15:30:00,15.9,15.94,15.87,15.9,476860.0,15.1126,15.1506,15.0841,15.1126,476860.0
2015-11-17 15:40:00,15.9,15.97,15.89,15.91,413044.0,15.1126,15.1791,15.1031,15.1221,413044.0
2015-11-17 15:50:00,15.91,15.96,15.9,15.91,879884.0,15.1221,15.1696,15.1126,15.1221,879884.0
2015-11-18 09:30:00,16.01,16.09,16.0,16.05,741704.0,15.2171,15.2932,15.2076,15.2551,741704.0
2015-11-18 09:40:00,16.05,16.09,16.03,16.09,395796.0,15.2551,15.2932,15.2361,15.2932,395796.0
2015-11-18 09:50:00,16.09,16.13,16.08,16.08,218180.0,15.2932,15.3312,15.2837,15.2837,218180.0
2015-11-18 10:00:00,16.08,16.11,16.08,16.11,155760.0,15.2837,15.3122,15.2837,15.3122,155760.0
2015-11-18 10:10:00,16.1,16.1,16.05,16.08,196164.0,15.3027,15.3027,15.2551,15.2837,196164.0
2015-11-18 10:20:00,16.07,16.11,16.04,16.07,400304.0,15.2742,15.3122,15.2456,15.2742,400304.0
2015-11-18 10:30:00,16.07,16.08,16.03,16.04,408232.0,15.2742,15.2837,15.2361,15.2456,408232.0
2015-11-18 10:40:00,16.05,16.08,16.05,16.07,195892.0,15.2551,15.2837,15.2551,15.2742,195892.0
2015-11-18 10:50:00,16.07,16.09,16.05,16.09,132880.0,15.2742,15.2932,15.2551,15.2932,132880.0
2015-11-18 11:00:00,16.08,16.08,16.05,16.08,92964.0,15.2837,15.2837,15.2551,15.2837,92964.0
2015-11-18 11:10:00,16.08,16.13,16.06,16.1,227296.0,15.2837,15.3312,15.2647,15.3027,227296.0
2015-11-18 11:20:00,16.1,16.14,16.09,16.13,253968.0,15.3027,15.3407,15.2932,15.3312,253968.0
2015-11-18 11:30:00,16.13,16.16,16.13,16.16,158060.0,15.3312,15.3597,15.3312,15.3597,158060.0
2015-11-18 11:40:00,16.16,16.19,16.15,16.18,254820.0,15.3597,15.3882,15.3502,15.3787,254820.0
2015-11-18 11:50:00,16.18,16.2,16.15,16.15,390932.0,15.3787,15.3977,15.3502,15.3502,390932.0
2015-11-18 12:00:00,16.15,16.16,16.13,16.13,463180.0,15.3502,15.3597,15.3312,15.3312,463180.0
2015-11-18 12:10:00,16.13,16.18,16.13,16.17,206032.0,15.3312,15.3787,15.3312,15.3692,206032.0
2015-11-18 12:20:00,16.17,16.19,16.15,16.17,178780.0,15.3692,15.3882,15.3502,15.3692,178780.0
2015-11-18 12:30:00,16.17,16.17,16.15,16.16,135256.0,15.3692,15.3692,15.3502,15.3597,135256.0
2015-11-18 12:40:00,16.15,16.15,16.11,16.14,178832.0,15.3502,15.3502,15.3122,15.3407,178832.0
2015-11-18 12:50:00,16.14,16.16,16.14,16.16,60448.0,15.3407,15.3597,15.3407,15.3597,60448.0
2015-11-18 13:00:00,16.15,16.18,16.15,16.18,87552.0,15.3502,15.3787,15.3502,15.3787,87552.0
2015-11-18 13:10:00,16.18,16.2,16.16,16.18,252360.0,15.3787,15.3977,15.3597,15.3787,252360.0
2015-11-18 13:20:00,16.17,16.21,16.17,16.18,301224.0,15.3692,15.4072,15.3692,15.3787,301224.0
2015-11-18 13:30:00,16.18,16.19,16.15,16.17,268360.0,15.3787,15.3882,15.3502,15.3692,268360.0
2015-11-18 13:40:00,16.18,16.19,16.16,16.16,93708.0,15.3787,15.3882,15.3597,15.3597,93708.0
2015-11-18 13:50:00,16.16,16.17,16.14,16.15,269560.0,15.3597,15.3692,15.3407,15.3502,269560.0
2015-11-18 14:00:00,16.15,16.25,16.12,16.24,1871044.0,15.3502,15.4452,15.3217,15.4357,1871044.0
2015-11-18 14:10:00,16.24,16.32,16.24,16.25,1155764.0,15.4357,15.5118,15.4357,15.4452,1155764.0
2015-11-18 14:20:00,16.24,16.26,16.23,16.24,465072.0,15.4357,15.4547,15.4262,15.4357,465072.0
2015-11-18 14:30:00,16.25,16.25,16.21,16.23,628684.0,15.4452,15.4452,15.4072,15.4262,628684.0
2015-11-18 14:40:00,16.24,16.28,16.23,16.27,259616.0,15.4357,15.4738,15.4262,15.4643,259616.0
2015-11-18 14:50:00,16.27,16.33,16.26,16.33,441652.0,15.4643,15.5213,15.4547,15.5213,441652.0
2015-11-18 15:00:00,16.32,16.33,16.29,16.3,415916.0,15.5118,15.5213,15.4833,15.4928,415916.0
2015-11-18 15:10:00,16.3,16.36,16.29,16.35,544500.0,15.4928,15.5498,15.4833,15.5403,544500.0
2015-11-18 15:20:00,16.34,16.35,16.33,16.35,638428.0,15.5308,15.5403,15.5213,15.5403,638428.0
2015-11-18 15:30:00,16.35,16.39,16.34,16.37,525488.0,15.5403,15.5783,15.5308,15.5593,525488.0
2015-11-18 15:40:00,16.37,16.42,16.37,16.42,679396.0,15.5593,15.6068,15.5593,15.6068,679396.0
2015-11-18 15:50:00,16.42,16.46,16.41,16.43,1588132.0,15.6068,15.6448,15.5973,15.6163,1588132.0
2015-11-19 09:30:00,16.4,16.43,16.38,16.38,573488.0,15.5878,15.6163,15.5688,15.5688,573488.0
2015-11-19 09:40:00,16.39,16.47,16.39,16.47,494292.0,15.5783,15.6543,15.5783,15.6543,494292.0
2015-11-19 09:50:00,16.47,16.48,16.45,16.45,378304.0,15.6543,15.6639,15.6353,15.6353,378304.0
2015-11-19 10:00:00,16.45,16.47,16.42,16.47,628900.0,15.6353,15.6543,15.6068,15.6543,628900.0
2015-11-19 10:10:00,16.47,16.48,16.4,16.4,430584.0,15.6543,15.6639,15.5878,15.5878,430584.0
2015-11-19 10:20:00,16.4,16.42,16.39,16.41,225224.0,15.5878,15.6068,15.5783,15.5973,225224.0
2015-11-19 10:30:00,16.41,16.44,16.37,16.39,238432.0,15.5973,15.6258,15.5593,15.5783,238432.0
2015-11-19 10:40:00,16.4,16.42,16.39,16.4,133460.0,15.5878,15.6068,15.5783,15.5878,133460.0
2015-11-19 10:50:00,16.41,16.41,16.36,16.4,276460.0,15.5973,15.5973,15.5498,15.5878,276460.0
2015-11-19 11:00:00,16.4,16.43,16.39,16.43,247560.0,15.5878,15.6163,15.5783,15.6163,247560.0
2015-11-19 11:10:00,16.43,16.44,16.41,16.44,246768.0,15.6163,15.6258,15.5973,15.6258,246768.0
2015-11-19 11:20:00,16.43,16.46,16.41,16.45,214608.0,15.6163,15.6448,15.5973,15.6353,214608.0
2015-11-19 11:30:00,16.44,16.45,16.4,16.4,148184.0,15.6258,15.6353,15.5878,15.5878,148184.0
2015-11-19 11:40:00,16.4,16.41,16.38,16.38,178320.0,15.5878,15.5973,15.5688,15.5688,178320.0
2015-11-19 11:50:00,16.38,16.38,16.35,16.37,241908.0,15.5688,15.5688,15.5403,15.5593,241908.0
2015-11-19 12:00:00,16.37,16.4,16.37,16.37,77844.0,15.5593,15.5878,15.5593,15.5593,77844.0
2015-11-19 12:10:00,16.38,16.39,16.36,16.36,154628.0,15.5688,15.5783,15.5498,15.5498,154628.0
2015-11-19 12:20:00,16.37,16.39,16.36,16.39,171144.0,15.5593,15.5783,15.5498,15.5783,171144.0
2015-11-19 12:30:00,16.39,16.42,16.39,16.4,158836.0,15.5783,15.6068,15.5783,15.5878,158836.0
2015-11-19 12:40:00,16.41,16.42,16.4,16.42,100448.0,15.5973,15.6068,15.5878,15.6068,100448.0
2015-11-19 12:50:00,16.42,16.46,16.42,16.45,329616.0,15.6068,15.6448,15.6068,15.6353,329616.0
2015-11-19 13:00:00,16.45,16.47,16.45,16.47,148068.0,15.6353,15.6543,15.6353,15.6543,148068.0
2015-11-19 13:10:00,16.47,16.47,16.45,16.47,146488.0,15.6543,15.6543,15.6353,15.6543,146488.0
2015-11-19 13:20:00,16.47,16.47,16.45,16.45,219888.0,15.6543,15.6543,15.6353,15.6353,219888.0
2015-11-19 13:30:00,16.44,16.45,16.42,16.43,76260.0,15.6258,15.6353,15.6068,15.6163,76260.0
2015-11-19 13:40:00,16.43,16.46,16.43,16.44,49244.0,15.6163,15.6448,15.6163,15.6258,49244.0
2015-11-19 13:50:00,16.44,16.44,16.42,16.42,136688.0,15.6258,15.6258,15.6068,15.6068,136688.0
2015-11-19 14:00:00,16.42,16.42,16.39,16.41,63552.0,15.6068,15.6068,15.5783,15.5973,63552.0
2015-11-19 14:10:00,16.4,16.41,16.38,16.4,90968.0,15.5878,15.5973,15.5688,15.5878,90968.0
2015-11-19 14:20:00,16.39,16.41,16.39,16.4,43424.0,15.5783,15.5973,15.5783,15.5878,43424.0
2015-11-19 14:30:00,16.41,16.43,16.39,16.39,100524.0,15.5973,15.6163,15.5783,15.5783,100524.0
2015-11-19 14:40:00,16.39,16.41,16.39,16.4,32040.0,15.5783,15.5973,15.5783,15.5878,32040.0
2015-11-19 14:50:00,16.41,16.43,16.41,16.42,152512.0,15.5973,15.6163,15.5973,15.6068,152512.0
2015-11-19 15:00:00,16.41,16.42,16.39,16.39,157444.0,15.5973,15.6068,15.5783,15.5783,157444.0
2015-11-19 15:10:00,16.39,16.4,16.38,16.4,65376.0,15.5783,15.5878,15.5688,15.5878,65376.0
2015-11-19 15:20:00,16.4,16.44,16.39,16.43,187764.0,15.5878,15.6258,15.5783,15.6163,187764.0
2015-11-19 15:30:00,16.43,16.44,16.39,16.39,135772.0,15.6163,15.6258,15.5783,15.5783,135772.0
2015-11-19 15:40:00,16.4,16.41,16.38,16.39,100876.0,15.5878,15.5973,15.5688,15.5783,100876.0
2015-11-19 15:50:00,16.39,16.41,16.39,16.4,359752.0,15.5783,15.5973,15.5783,15.5878,359752.0
2015-11-20 09:30:00,16.55,16.58,16.52,16.57,763620.0,15.7304,15.7589,15.7019,15.7494,763620.0
2015-11-20 09:40:00,16.58,16.62,16.58,16.61,443612.0,15.7589,15.7969,15.7589,15.7874,443612.0
2015-11-20 09:50:00,16.62,16.63,16.6,16.63,383148.0,15.7969,15.8064,15.7779,15.8064,383148.0
2015-11-20 10:00:00,16.62,16.63,16.58,16.59,279304.0,15.7969,15.8064,15.7589,15.7684,279304.0
2015-11-20 10:10:00,16.6,16.65,16.59,16.63,263192.0,15.7779,15.8254,15.7684,15.8064,263192.0
2015-11-20 10:20:00,16.64,16.64,16.6,16.6,102800.0,15.8159,15.8159,15.7779,15.7779,102800.0
2015-11-20 10:30:00,16.61,16.61,16.59,16.61,210652.0,15.7874,15.7874,15.7684,15.7874,210652.0
2015-11-20 10:40:00,16.61,16.61,16.58,16.6,205504.0,15.7874,15.7874,15.7589,15.7779,205504.0
2015-11-20 10:50:00,16.6,16.61,16.56,16.57,202372.0,15.7779,15.7874,15.7399,15.7494,202372.0
2015-11-20 11:00:00,16.56,16.59,16.56,16.59,345816.0,15.7399,15.7684,15.7399,15.7684,345816.0
2015-11-20 11:10:00,16.59,16.6,16.57,16.6,131792.0,15.7684,15.7779,15.7494,15.7779,131792.0
2015-11-20 11:20:00,16.6,16.61,16.59,16.6,321252.0,15.7779,15.7874,15.7684,15.7779,321252.0
2015-11-20 11:30:00,16.59,16.59,16.57,16.57,421860.0,15.7684,15.7684,15.7494,15.7494,421860.0
2015-11-20 11:40:00,16.58,16.59,16.57,16.57,161476.0,15.7589,15.7684,15.7494,15.7494,161476.0
2015-11-20 11:50:00,16.57,16.57,16.54,16.55,236076.0,15.7494,15.7494,15.7209,15.7304,236076.0
2015-11-20 12:00:00,16.55,16.55,16.53,16.55,95884.0,15.7304,15.7304,15.7114,15.7304,95884.0
2015-11-20 12:10:00,16.55,16.55,16.52,16.55,220320.0,15.7304,15.7304,15.7019,15.7304,220320.0
2015-11-20 12:20:00,16.55,16.55,16.54,16.55,110928.0,15.7304,15.7304,15.7209,15.7304,110928.0
2015-11-20 12:30:00,16.55,16.56,16.55,16.55,91832.0,15.7304,15.7399,15.7304,15.7304,91832.0
2015-11-20 12:40:00,16.55,16.58,16.54,16.55,87328.0,15.7304,15.7589,15.7209,15.7304,87328.0
2015-11-20 12:50:00,16.56,16.56,16.55,16.55,147748.0,15.7399,15.7399,15.7304,15.7304,147748.0
2015-11-20 13:00:00,16.56,16.58,16.56,16.57,158144.0,15.7399,15.7589,15.7399,15.7494,158144.0
2015-11-20 13:10:00,16.58,16.58,16.55,16.56,73104.0,15.7589,15.7589,15.7304,15.7399,73104.0
2015-11-20 13:20:00,16.56,16.57,16.55,16.55,99488.0,15.7399,15.7494,15.7304,15.7304,99488.0
2015-11-20 13:30:00,16.54,16.55,16.5,16.52,270636.0,15.7209,15.7304,15.6829,15.7019,270636.0
2015-11-20 13:40:00,16.51,16.53,16.51,16.52,184276.0,15.6924,15.7114,15.6924,15.7019,184276.0
2015-11-20 13:50:00,16.52,16.53,16.51,16.52,113956.0,15.7019,15.7114,15.6924,15.7019,113956.0
2015-11-20 14:00:00,16.52,16.54,16.52,16.54,87764.0,15.7019,15.7209,15.7019,15.7209,87764.0
2015-11-20 14:10:00,16.54,16.55,16.53,16.53,76292.0,15.7209,15.7304,15.7114,15.7114,76292.0
2015-11-20 14:20:00,16.54,16.54,16.52,16.52,179260.0,15.7209,15.7209,15.7019,15.7019,179260.0
2015-11-20 14:30:00,16.51,16.54,16.5,16.53,250744.0,15.6924,15.7209,15.6829,15.7114,250744.0
2015-11-20 14:40:00,16.54,16.54,16.52,16.52,130928.0,15.7209,15.7209,15.7019,15.7019,130928.0
2015-11-20 14:50:00,16.52,16.53,16.47,16.48,342496.0,15.7019,15.7114,15.6543,15.6639,342496.0
2015-11-20 15:00:00,16.48,16.49,16.45,16.49,278248.0,15.6639,15.6734,15.6353,15.6734,278248.0
2015-11-20 15:10:00,16.48,16.5,16.48,16.49,89164.0,15.6639,15.6829,15.6639,15.6734,89164.0
2015-11-20 15:20:00,16.49,16.5,16.48,16.49,109196.0,15.6734,15.6829,15.6639,15.6734,109196.0
2015-11-20 15:30:00,16.5,16.52,16.49,16.51,328988.0,15.6829,15.7019,15.6734,15.6924,328988.0
2015-11-20 15:40:00,16.51,16.53,16.51,16.53,199132.0,15.6924,15.7114,15.6924,15.7114,199132.0
2015-11-20 15:50:00,16.53,16.53,16.49,16.53,931548.0,15.7114,15.7114,15.6734,15.7114,931548.0
2015-11-23 09:30:00,16.53,16.54,16.5,16.5,584160.0,15.7114,15.7209,15.6829,15.6829,584160.0
2015-11-23 09:40:00,16.51,16.57,16.51,16.57,301996.0,15.6924,15.7494,15.6924,15.7494,301996.0
2015-11-23 09:50:00,16.57,16.58,16.51,16.52,388264.0,15.7494,15.7589,15.6924,15.7019,388264.0
2015-11-23 10:00:00,16.52,16.55,16.5,16.55,348208.0,15.7019,15.7304,15.6829,15.7304,348208.0
2015-11-23 10:10:00,16.54,16.61,16.54,16.61,518340.0,15.7209,15.7874,15.7209,15.7874,518340.0
2015-11-23 10:20:00,16.61,16.63,16.59,16.59,362736.0,15.7874,15.8064,15.7684,15.7684,362736.0
2015-11-23 10:30:00,16.6,16.61,16.58,16.6,382740.0,15.7779,15.7874,15.7589,15.7779,382740.0
2015-11-23 10:40:00,16.59,16.62,16.57,16.62,296472.0,15.7684,15.7969,15.7494,15.7969,296472.0
2015-11-23 10:50:00,16.62,16.62,16.6,16.62,77140.0,15.7969,15.7969,15.7779,15.7969,77140.0
2015-11-23 11:00:00,16.62,16.62,16.59,16.61,288372.0,15.7969,15.7969,15.7684,15.7874,288372.0
2015-11-23 11:10:00,16.61,16.62,16.6,16.61,206620.0,15.7874,15.7969,15.7779,15.7874,206620.0
2015-11-23 11:20:00,16.6,16.6,16.58,16.6,118324.0,15.7779,15.7779,15.7589,15.7779,118324.0
2015-11-23 11:30:00,16.6,16.61,16.58,16.58,124000.0,15.7779,15.7874,15.7589,15.7589,124000.0
2015-11-23 11:40:00,16.58,16.61,16.58,16.6,112860.0,15.7589,15.7874,15.7589,15.7779,112860.0
2015-11-23 11:50:00,16.59,16.62,16.59,16.61,112956.0,15.7684,15.7969,15.7684,15.7874,112956.0
2015-11-23 12:00:00,16.6,16.61,16.59,16.59,123700.0,15.7779,15.7874,15.7684,15.7684,123700.0
2015-11-23 12:10:00,16.59,16.59,16.56,16.57,72908.0,15.7684,15.7684,15.7399,15.7494,72908.0
2015-11-23 12:20:00,16.57,16.58,16.55,16.58,121308.0,15.7494,15.7589,15.7304,15.7589,121308.0
2015-11-23 12:30:00,16.57,16.57,16.55,16.57,38316.0,15.7494,15.7494,15.7304,15.7494,38316.0
2015-11-23 12:40:00,16.57,16.57,16.56,16.57,50812.0,15.7494,15.7494,15.7399,15.7494,50812.0
2015-11-23 12:50:00,16.58,16.58,16.56,16.58,27724.0,15.7589,15.7589,15.7399,15.7589,27724.0
2015-11-23 13:00:00,16.59,16.59,16.58,16.59,56596.0,15.7684,15.7684,15.7589,15.7684,56596.0
2015-11-23 13:10:00,16.59,16.59,16.56,16.57,98452.0,15.7684,15.7684,15.7399,15.7494,98452.0
2015-11-23 13:20:00,16.57,16.58,16.56,16.56,53816.0,15.7494,15.7589,15.7399,15.7399,53816.0
2015-11-23 13:30:00,16.56,16.57,16.54,16.57,106200.0,15.7399,15.7494,15.7209,15.7494,106200.0
2015-11-23 13:40:00,16.56,16.57,16.54,16.54,79600.0,15.7399,15.7494,15.7209,15.7209,79600.0
2015-11-23 13:50:00,16.54,16.55,16.51,16.51,111864.0,15.7209,15.7304,15.6924,15.6924,111864.0
2015-11-23 14:00:00,16.51,16.52,16.46,16.46,350596.0,15.6924,15.7019,15.6448,15.6448,350596.0
2015-11-23 14:10:00,16.46,16.48,16.45,16.45,255100.0,15.6448,15.6639,15.6353,15.6353,255100.0
2015-11-23 14:20:00,16.45,16.45,16.42,16.44,429156.0,15.6353,15.6353,15.6068,15.6258,429156.0
2015-11-23 14:30:00,16.44,16.45,16.4,16.41,505648.0,15.6258,15.6353,15.5878,15.5973,505648.0
2015-11-23 14:40:00,16.41,16.43,16.4,16.42,216932.0,15.5973,15.6163,15.5878,15.6068,216932.0
2015-11-23 14:50:00,16.43,16.45,16.43,16.45,96244.0,15.6163,15.6353,15.6163,15.6353,96244.0
2015-11-23 15:00:00,16.45,16.47,16.45,16.46,96760.0,15.6353,15.6543,15.6353,15.6448,96760.0
2015-11-23 15:10:00,16.46,16.48,16.46,16.47,106284.0,15.6448,15.6639,15.6448,15.6543,106284.0
2015-11-23 15:20:00,16.48,16.49,16.47,16.48,119000.0,15.6639,15.6734,15.6543,15.6639,119000.0
2015-11-23 15:30:00,16.48,16.5,16.48,16.49,159736.0,15.6639,15.6829,15.6639,15.6734,159736.0
2015-11-23 15:40:00,16.49,16.49,16.47,16.48,142820.0,15.6734,15.6734,15.6543,15.6639,142820.0
2015-11-23 15:50:00,16.48,16.5,16.47,16.48,554232.0,15.6639,15.6829,15.6543,15.6639,554232.0
2015-11-24 09:30:00,16.3,16.36,16.29,16.36,751444.0,15.4928,15.5498,15.4833,15.5498,751444.0
2015-11-24 09:40:00,16.38,16.39,16.36,16.36,470000.0,15.5688,15.5783,15.5498,15.5498,470000.0
2015-11-24 09:50:00,16.36,16.4,16.36,16.37,309068.0,15.5498,15.5878,15.5498,15.5593,309068.0
2015-11-24 10:00:00,16.38,16.39,16.34,16.36,472232.0,15.5688,15.5783,15.5308,15.5498,472232.0
2015-11-24 10:10:00,16.36,16.39,16.32,16.33,426560.0,15.5498,15.5783,15.5118,15.5213,426560.0
2015-11-24 10:20:00,16.33,16.35,16.3,16.3,234500.0,15.5213,15.5403,15.4928,15.4928,234500.0
2015-11-24 10:30:00,16.3,16.3,16.25,16.27,462980.0,15.4928,15.4928,15.4452,15.4643,462980.0
2015-11-24 10:40:00,16.28,16.28,16.22,16.23,227816.0,15.4738,15.4738,15.4167,15.4262,227816.0
2015-11-24 10:50:00,16.22,16.26,16.22,16.25,201620.0,15.4167,15.4547,15.4167,15.4452,201620.0
2015-11-24 11:00:00,16.26,16.32,16.24,16.32,276752.0,15.4547,15.5118,15.4357,15.5118,276752.0
2015-11-24 11:10:00,16.31,16.33,16.3,16.3,229628.0,15.5023,15.5213,15.4928,15.4928,229628.0
2015-11-24 11:20:00,16.3,16.38,16.29,16.38,470572.0,15.4928,15.5688,15.4833,15.5688,470572.0
2015-11-24 11:30:00,16.38,16.43,16.38,16.42,525284.0,15.5688,15.6163,15.5688,15.6068,525284.0
2015-11-24 11:40:00,16.42,16.43,16.4,16.41,225040.0,15.6068,15.6163,15.5878,15.5973,225040.0
2015-11-24 11:50:00,16.41,16.46,16.41,16.44,328720.0,15.5973,15.6448,15.5973,15.6258,328720.0
2015-11-24 12:00:00,16.45,16.49,16.45,16.45,272428.0,15.6353,15.6734,15.6353,15.6353,272428.0
2015-11-24 12:10:00,16.45,16.47,16.44,16.44,200940.0,15.6353,15.6543,15.6258,15.6258,200940.0
2015-11-24 12:20:00,16.44,16.45,16.43,16.45,121036.0,15.6258,15.6353,15.6163,15.6353,121036.0
2015-11-24 12:30:00,16.45,16.46,16.44,16.46,129784.0,15.6353,15.6448,15.6258,15.6448,129784.0
2015-11-24 12:40:00,16.46,16.46,16.43,16.44,97600.0,15.6448,15.6448,15.6163,15.6258,97600.0
2015-11-24 12:50:00,16.44,16.46,16.44,16.45,82664.0,15.6258,15.6448,15.6258,15.6353,82664.0
2015-11-24 13:00:00,16.45,16.54,16.45,16.53,417260.0,15.6353,15.7209,15.6353,15.7114,417260.0
2015-11-24 13:10:00,16.53,16.54,16.5,16.5,316620.0,15.7114,15.7209,15.6829,15.6829,316620.0
2015-11-24 13:20:00,16.5,16.55,16.5,16.54,230804.0,15.6829,15.7304,15.6829,15.7209,230804.0
2015-11-24 13:30:00,16.55,16.57,16.54,16.54,194840.0,15.7304,15.7494,15.7209,15.7209,194840.0
2015-11-24 13:40:00,16.55,16.55,16.54,16.54,141504.0,15.7304,15.7304,15.7209,15.7209,141504.0
2015-11-24 13:50:00,16.54,16.54,16.53,16.54,189924.0,15.7209,15.7209,15.7114,15.7209,189924.0
2015-11-24 14:00:00,16.54,16.59,16.54,16.57,233180.0,15.7209,15.7684,15.7209,15.7494,233180.0
2015-11-24 14:10:00,16.57,16.57,16.49,16.51,488424.0,15.7494,15.7494,15.6734,15.6924,488424.0
2015-11-24 14:20:00,16.51,16.53,16.49,16.5,152500.0,15.6924,15.7114,15.6734,15.6829,152500.0
2015-11-24 14:30:00,16.5,16.54,16.49,16.53,146300.0,15.6829,15.7209,15.6734,15.7114,146300.0
2015-11-24 14:40:00,16.53,16.54,16.53,16.53,134008.0,15.7114,15.7209,15.7114,15.7114,134008.0
2015-11-24 14:50:00,16.53,16.56,16.53,16.56,138820.0,15.7114,15.7399,15.7114,15.7399,138820.0
2015-11-24 15:00:00,16.56,16.58,16.54,16.58,170232.0,15.7399,15.7589,15.7209,15.7589,170232.0
2015-11-24 15:10:00,16.58,16.6,16.57,16.58,407920.0,15.7589,15.7779,15.7494,15.7589,407920.0
2015-11-24 15:20:00,16.58,16.59,16.55,16.55,251152.0,15.7589,15.7684,15.7304,15.7304,251152.0
2015-11-24 15:30:00,16.55,16.56,16.51,16.52,327484.0,15.7304,15.7399,15.6924,15.7019,327484.0
2015-11-24 15:40:00,16.52,16.55,16.51,16.52,665072.0,15.7019,15.7304,15.6924,15.7019,665072.0
2015-11-24 15:50:00,16.51,16.54,16.5,16.53,895964.0,15.6924,15.7209,15.6829,15.7114,895964.0
2015-11-25 09:30:00,16.55,16.56,16.5,16.53,516084.0,15.7304,15.7399,15.6829,15.7114,516084.0
2015-11-25 09:40:00,16.53,16.53,16.48,16.51,270508.0,15.7114,15.7114,15.6639,15.6924,270508.0
2015-11-25 09:50:00,16.52,16.56,16.51,16.56,398072.0,15.7019,15.7399,15.6924,15.7399,398072.0
2015-11-25 10:00:00,16.56,16.56,16.52,16.52,307572.0,15.7399,15.7399,15.7019,15.7019,307572.0
2015-11-25 10:10:00,16.53,16.56,16.52,16.56,255016.0,15.7114,15.7399,15.7019,15.7399,255016.0
2015-11-25 10:20:00,16.56,16.56,16.53,16.53,140812.0,15.7399,15.7399,15.7114,15.7114,140812.0
2015-11-25 10:30:00,16.53,16.59,16.53,16.57,280724.0,15.7114,15.7684,15.7114,15.7494,280724.0
2015-11-25 10:40:00,16.57,16.58,16.56,16.58,117928.0,15.7494,15.7589,15.7399,15.7589,117928.0
2015-11-25 10:50:00,16.58,16.58,16.55,16.55,108744.0,15.7589,15.7589,15.7304,15.7304,108744.0
2015-11-25 11:00:00,16.55,16.55,16.53,16.55,95580.0,15.7304,15.7304,15.7114,15.7304,95580.0
2015-11-25 11:10:00,16.55,16.55,16.52,16.54,215532.0,15.7304,15.7304,15.7019,15.7209,215532.0
2015-11-25 11:20:00,16.54,16.56,16.53,16.53,204680.0,15.7209,15.7399,15.7114,15.7114,204680.0
2015-11-25 11:30:00,16.53,16.55,16.52,16.54,74136.0,15.7114,15.7304,15.7019,15.7209,74136.0
2015-11-25 11:40:00,16.53,16.54,16.52,16.53,82240.0,15.7114,15.7209,15.7019,15.7114,82240.0
2015-11-25 11:50:00,16.53,16.56,16.53,16.55,112820.0,15.7114,15.7399,15.7114,15.7304,112820.0
2015-11-25 12:00:00,16.56,16.57,16.55,16.57,108516.0,15.7399,15.7494,15.7304,15.7494,108516.0
2015-11-25 12:10:00,16.57,16.58,16.56,16.58,103608.0,15.7494,15.7589,15.7399,15.7589,103608.0
2015-11-25 12:20:00,16.57,16.59,16.56,16.57,142284.0,15.7494,15.7684,15.7399,15.7494,142284.0
2015-11-25 12:30:00,16.57,16.59,16.57,16.57,131288.0,15.7494,15.7684,15.7494,15.7494,131288.0
2015-11-25 12:40:00,16.57,16.58,16.57,16.57,59208.0,15.7494,15.7589,15.7494,15.7494,59208.0
2015-11-25 12:50:00,16.57,16.59,16.57,16.57,38152.0,15.7494,15.7684,15.7494,15.7494,38152.0
2015-11-25 13:00:00,16.57,16.58,16.57,16.57,59132.0,15.7494,15.7589,15.7494,15.7494,59132.0
2015-11-25 13:10:00,16.57,16.57,16.55,16.55,131728.0,15.7494,15.7494,15.7304,15.7304,131728.0
2015-11-25 13:20:00,16.56,16.56,16.55,16.55,76060.0,15.7399,15.7399,15.7304,15.7304,76060.0
2015-11-25 13:30:00,16.55,16.56,16.55,16.55,39232.0,15.7304,15.7399,15.7304,15.7304,39232.0
2015-11-25 13:40:00,16.55,16.55,16.53,16.55,79432.0,15.7304,15.7304,15.7114,15.7304,79432.0
2015-11-25 13:50:00,16.55,16.57,16.55,16.56,77912.0,15.7304,15.7494,15.7304,15.7399,77912.0
2015-11-25 14:00:00,16.56,16.57,16.55,16.56,60516.0,15.7399,15.7494,15.7304,15.7399,60516.0
2015-11-25 14:10:00,16.56,16.57,16.55,16.56,76676.0,15.7399,15.7494,15.7304,15.7399,76676.0
2015-11-25 14:20:00,16.57,16.57,16.56,16.57,64312.0,15.7494,15.7494,15.7399,15.7494,64312.0
2015-11-25 14:30:00,16.56,16.57,16.55,16.56,78936.0,15.7399,15.7494,15.7304,15.7399,78936.0
2015-11-25 14:40:00,16.56,16.56,16.54,16.56,51612.0,15.7399,15.7399,15.7209,15.7399,51612.0
2015-11-25 14:50:00,16.56,16.56,16.55,16.56,69112.0,15.7399,15.7399,15.7304,15.7399,69112.0
2015-11-25 15:00:00,16.57,16.57,16.56,16.57,51528.0,15.7494,15.7494,15.7399,15.7494,51528.0
2015-11-25 15:10:00,16.57,16.57,16.56,16.56,109912.0,15.7494,15.7494,15.7399,15.7399,109912.0
2015-11-25 15:20:00,16.56,16.58,16.56,16.57,164196.0,15.7399,15.7589,15.7399,15.7494,164196.0
2015-11-25 15:30:00,16.57,16.57,16.54,16.55,251008.0,15.7494,15.7494,15.7209,15.7304,251008.0
2015-11-25 15:40:00,16.55,16.55,16.53,16.54,114504.0,15.7304,15.7304,15.7114,15.7209,114504.0
2015-11-25 15:50:00,16.54,16.54,16.52,16.52,508032.0,15.7209,15.7209,15.7019,15.7019,508032.0
2015-11-27 09:30:00,16.54,16.55,16.5,16.54,446412.0,15.7209,15.7304,15.6829,15.7209,446412.0
2015-11-27 09:40:00,16.53,16.54,16.48,16.5,364876.0,15.7114,15.7209,15.6639,15.6829,364876.0
2015-11-27 09:50:00,16.5,16.51,16.48,16.51,339008.0,15.6829,15.6924,15.6639,15.6924,339008.0
2015-11-27 10:00:00,16.5,16.5,16.45,16.5,338280.0,15.6829,15.6829,15.6353,15.6829,338280.0
2015-11-27 10:10:00,16.5,16.52,16.48,16.51,232840.0,15.6829,15.7019,15.6639,15.6924,232840.0
2015-11-27 10:20:00,16.52,16.53,16.52,16.52,90388.0,15.7019,15.7114,15.7019,15.7019,90388.0
2015-11-27 10:30:00,16.53,16.53,16.5,16.5,78956.0,15.7114,15.7114,15.6829,15.6829,78956.0
2015-11-27 10:40:00,16.5,16.54,16.5,16.53,103608.0,15.6829,15.7209,15.6829,15.7114,103608.0
2015-11-27 10:50:00,16.53,16.54,16.52,16.53,183380.0,15.7114,15.7209,15.7019,15.7114,183380.0
2015-11-27 11:00:00,16.53,16.56,16.53,16.56,119188.0,15.7114,15.7399,15.7114,15.7399,119188.0
2015-11-27 11:10:00,16.56,16.58,16.56,16.58,167000.0,15.7399,15.7589,15.7399,15.7589,167000.0
2015-11-27 11:20:00,16.58,16.58,16.56,16.58,63792.0,15.7589,15.7589,15.7399,15.7589,63792.0
2015-11-27 11:30:00,16.58,16.59,16.57,16.58,191304.0,15.7589,15.7684,15.7494,15.7589,191304.0
2015-11-27 11:40:00,16.57,16.58,16.55,16.55,123040.0,15.7494,15.7589,15.7304,15.7304,123040.0
2015-11-27 11:50:00,16.56,16.56,16.55,16.56,121388.0,15.7399,15.7399,15.7304,15.7399,121388.0
2015-11-27 12:00:00,16.56,16.57,16.55,16.56,50812.0,15.7399,15.7494,15.7304,15.7399,50812.0
2015-11-27 12:10:00,16.56,16.57,16.56,16.57,59396.0,15.7399,15.7494,15.7399,15.7494,59396.0
2015-11-27 12:20:00,16.57,16.58,16.56,16.58,78152.0,15.7494,15.7589,15.7399,15.7589,78152.0
2015-11-27 12:30:00,16.58,16.59,16.57,16.57,90668.0,15.7589,15.7684,15.7494,15.7494,90668.0
2015-11-27 12:40:00,16.58,16.58,16.56,16.56,122576.0,15.7589,15.7589,15.7399,15.7399,122576.0
2015-11-27 12:50:00,16.56,16.56,16.55,16.55,415136.0,15.7399,15.7399,15.7304,15.7304,415136.0
2015-11-30 09:30:00,16.58,16.61,16.53,16.54,743412.0,15.7589,15.7874,15.7114,15.7209,743412.0
2015-11-30 09:40:00,16.54,16.56,16.5,16.51,710436.0,15.7209,15.7399,15.6829,15.6924,710436.0
2015-11-30 09:50:00,16.51,16.53,16.49,16.5,389092.0,15.6924,15.7114,15.6734,15.6829,389092.0
2015-11-30 10:00:00,16.5,16.52,16.48,16.52,339416.0,15.6829,15.7019,15.6639,15.7019,339416.0
2015-11-30 10:10:00,16.52,16.52,16.48,16.49,390816.0,15.7019,15.7019,15.6639,15.6734,390816.0
2015-11-30 10:20:00,16.49,16.51,16.49,16.51,215764.0,15.6734,15.6924,15.6734,15.6924,215764.0
2015-11-30 10:30:00,16.52,16.55,16.5,16.53,412824.0,15.7019,15.7304,15.6829,15.7114,412824.0
2015-11-30 10:40:00,16.53,16.54,16.51,16.53,240752.0,15.7114,15.7209,15.6924,15.7114,240752.0
2015-11-30 10:50:00,16.53,16.54,16.5,16.5,296068.0,15.7114,15.7209,15.6829,15.6829,296068.0
2015-11-30 11:00:00,16.5,16.53,16.5,16.52,256588.0,15.6829,15.7114,15.6829,15.7019,256588.0
2015-11-30 11:10:00,16.53,16.55,16.52,16.52,199128.0,15.7114,15.7304,15.7019,15.7019,199128.0
2015-11-30 11:20:00,16.53,16.54,16.47,16.47,268032.0,15.7114,15.7209,15.6543,15.6543,268032.0
2015-11-30 11:30:00,16.47,16.48,16.46,16.48,328604.0,15.6543,15.6639,15.6448,15.6639,328604.0
2015-11-30 11:40:00,16.47,16.48,16.44,16.44,239920.0,15.6543,15.6639,15.6258,15.6258,239920.0
2015-11-30 11:50:00,16.45,16.45,16.43,16.44,205348.0,15.6353,15.6353,15.6163,15.6258,205348.0
2015-11-30 12:00:00,16.44,16.46,16.43,16.45,288396.0,15.6258,15.6448,15.6163,15.6353,288396.0
2015-11-30 12:10:00,16.45,16.48,16.44,16.48,221968.0,15.6353,15.6639,15.6258,15.6639,221968.0
2015-11-30 12:20:00,16.48,16.49,16.47,16.49,157748.0,15.6639,15.6734,15.6543,15.6734,157748.0
2015-11-30 12:30:00,16.49,16.49,16.46,16.47,164200.0,15.6734,15.6734,15.6448,15.6543,164200.0
2015-11-30 12:40:00,16.46,16.48,16.45,16.47,201252.0,15.6448,15.6639,15.6353,15.6543,201252.0
2015-11-30 12:50:00,16.47,16.48,16.46,16.46,140052.0,15.6543,15.6639,15.6448,15.6448,140052.0
2015-11-30 13:00:00,16.46,16.48,16.45,16.46,237072.0,15.6448,15.6639,15.6353,15.6448,237072.0
2015-11-30 13:10:00,16.45,16.46,16.45,16.45,251372.0,15.6353,15.6448,15.6353,15.6353,251372.0
2015-11-30 13:20:00,16.45,16.51,16.44,16.5,330704.0,15.6353,15.6924,15.6258,15.6829,330704.0
2015-11-30 13:30:00,16.5,16.5,16.49,16.49,121720.0,15.6829,15.6829,15.6734,15.6734,121720.0
2015-11-30 13:40:00,16.5,16.52,16.48,16.52,896492.0,15.6829,15.7019,15.6639,15.7019,896492.0
2015-11-30 13:50:00,16.52,16.54,16.51,16.53,391176.0,15.7019,15.7209,15.6924,15.7114,391176.0
2015-11-30 14:00:00,16.53,16.53,16.51,16.52,291608.0,15.7114,15.7114,15.6924,15.7019,291608.0
2015-11-30 14:10:00,16.52,16.53,16.5,16.52,157756.0,15.7019,15.7114,15.6829,15.7019,157756.0
2015-11-30 14:20:00,16.52,16.52,16.5,16.5,218440.0,15.7019,15.7019,15.6829,15.6829,218440.0
2015-11-30 14:30:00,16.5,16.51,16.49,16.49,176568.0,15.6829,15.6924,15.6734,15.6734,176568.0
2015-11-30 14:40:00,16.49,16.51,16.47,16.48,155792.0,15.6734,15.6924,15.6543,15.6639,155792.0
2015-11-30 14:50:00,16.49,16.49,16.44,16.44,349480.0,15.6734,15.6734,15.6258,15.6258,349480.0
2015-11-30 15:00:00,16.44,16.45,16.43,16.45,189048.0,15.6258,15.6353,15.6163,15.6353,189048.0
2015-11-30 15:10:00,16.45,16.45,16.43,16.43,271192.0,15.6353,15.6353,15.6163,15.6163,271192.0
2015-11-30 15:20:00,16.43,16.44,16.4,16.42,462304.0,15.6163,15.6258,15.5878,15.6068,462304.0
2015-11-30 15:30:00,16.42,16.47,16.41,16.46,329496.0,15.6068,15.6543,15.5973,15.6448,329496.0
2015-11-30 15:40:00,16.45,16.46,16.4,16.44,653916.0,15.6353,15.6448,15.5878,15.6258,653916.0
2015-11-30 15:50:00,16.44,16.45,16.4,16.42,1314064.0,15.6258,15.6353,15.5878,15.6068,1314064.0
2015-12-01 09:30:00,16.54,16.6,16.53,16.6,726008.0,15.7209,15.7779,15.7114,15.7779,726008.0
2015-12-01 09:40:00,16.6,16.67,16.6,16.65,1069436.0,15.7779,15.8444,15.7779,15.8254,1069436.0
2015-12-01 09:50:00,16.66,16.69,16.66,16.66,459464.0,15.8349,15.8635,15.8349,15.8349,459464.0
2015-12-01 10:00:00,16.66,16.66,16.6,16.62,703600.0,15.8349,15.8349,15.7779,15.7969,703600.0
2015-12-01 10:10:00,16.61,16.62,16.49,16.53,778936.0,15.7874,15.7969,15.6734,15.7114,778936.0
2015-12-01 10:20:00,16.53,16.56,16.51,16.55,323080.0,15.7114,15.7399,15.6924,15.7304,323080.0
2015-12-01 10:30:00,16.55,16.59,16.52,16.58,1260096.0,15.7304,15.7684,15.7019,15.7589,1260096.0
2015-12-01 10:40:00,16.58,16.64,16.58,16.63,600604.0,15.7589,15.8159,15.7589,15.8064,600604.0
2015-12-01 10:50:00,16.63,16.64,16.61,16.61,158916.0,15.8064,15.8159,15.7874,15.7874,158916.0
2015-12-01 11:00:00,16.61,16.62,16.58,16.58,402716.0,15.7874,15.7969,15.7589,15.7589,402716.0
2015-12-01 11:10:00,16.58,16.6,16.56,16.58,212100.0,15.7589,15.7779,15.7399,15.7589,212100.0
2015-12-01 11:20:00,16.58,16.61,16.57,16.59,256496.0,15.7589,15.7874,15.7494,15.7684,256496.0
2015-12-01 11:30:00,16.59,16.6,16.55,16.55,202812.0,15.7684,15.7779,15.7304,15.7304,202812.0
2015-12-01 11:40:00,16.55,16.6,16.54,16.59,147492.0,15.7304,15.7779,15.7209,15.7684,147492.0
2015-12-01 11:50:00,16.6,16.6,16.56,16.58,93552.0,15.7779,15.7779,15.7399,15.7589,93552.0
2015-12-01 12:00:00,16.58,16.6,16.58,16.6,138508.0,15.7589,15.7779,15.7589,15.7779,138508.0
2015-12-01 12:10:00,16.6,16.61,16.58,16.59,105644.0,15.7779,15.7874,15.7589,15.7684,105644.0
2015-12-01 12:20:00,16.59,16.62,16.58,16.6,136908.0,15.7684,15.7969,15.7589,15.7779,136908.0
2015-12-01 12:30:00,16.6,16.61,16.6,16.61,176084.0,15.7779,15.7874,15.7779,15.7874,176084.0
2015-12-01 12:40:00,16.61,16.63,16.61,16.63,196896.0,15.7874,15.8064,15.7874,15.8064,196896.0
2015-12-01 12:50:00,16.63,16.65,16.63,16.64,165644.0,15.8064,15.8254,15.8064,15.8159,165644.0
2015-12-01 13:00:00,16.63,16.64,16.61,16.61,102996.0,15.8064,15.8159,15.7874,15.7874,102996.0
2015-12-01 13:10:00,16.62,16.62,16.6,16.6,209048.0,15.7969,15.7969,15.7779,15.7779,209048.0
2015-12-01 13:20:00,16.6,16.6,16.58,16.59,88964.0,15.7779,15.7779,15.7589,15.7684,88964.0
2015-12-01 13:30:00,16.59,16.59,16.55,16.58,192872.0,15.7684,15.7684,15.7304,15.7589,192872.0
2015-12-01 13:40:00,16.58,16.59,16.56,16.58,168472.0,15.7589,15.7684,15.7399,15.7589,168472.0
2015-12-01 13:50:00,16.57,16.59,16.57,16.57,151980.0,15.7494,15.7684,15.7494,15.7494,151980.0
2015-12-01 14:00:00,16.57,16.6,16.57,16.6,99220.0,15.7494,15.7779,15.7494,15.7779,99220.0
2015-12-01 14:10:00,16.6,16.62,16.59,16.61,260476.0,15.7779,15.7969,15.7684,15.7874,260476.0
2015-12-01 14:20:00,16.62,16.64,16.62,16.63,201792.0,15.7969,15.8159,15.7969,15.8064,201792.0
2015-12-01 14:30:00,16.63,16.64,16.62,16.62,132584.0,15.8064,15.8159,15.7969,15.7969,132584.0
2015-12-01 14:40:00,16.62,16.66,16.62,16.65,211040.0,15.7969,15.8349,15.7969,15.8254,211040.0
2015-12-01 14:50:00,16.65,16.65,16.63,16.63,108836.0,15.8254,15.8254,15.8064,15.8064,108836.0
2015-12-01 15:00:00,16.64,16.65,16.63,16.64,150928.0,15.8159,15.8254,15.8064,15.8159,150928.0
2015-12-01 15:10:00,16.65,16.66,16.64,16.66,123252.0,15.8254,15.8349,15.8159,15.8349,123252.0
2015-12-01 15:20:00,16.66,16.68,16.64,16.68,250680.0,15.8349,15.8539,15.8159,15.8539,250680.0
2015-12-01 15:30:00,16.68,16.71,16.67,16.7,531260.0,15.8539,15.8825,15.8444,15.873,531260.0
2015-12-01 15:40:00,16.69,16.72,16.69,16.71,297136.0,15.8635,15.892,15.8635,15.8825,297136.0
2015-12-01 15:50:00,16.71,16.76,16.71,16.74,1187004.0,15.8825,15.93,15.8825,15.911,1187004.0
2015-12-02 09:30:00,16.72,16.75,16.7,16.75,751016.0,15.892,15.9205,15.873,15.9205,751016.0
2015-12-02 09:40:00,16.75,16.78,16.73,16.75,407912.0,15.9205,15.949,15.9015,15.9205,407912.0
2015-12-02 09:50:00,16.75,16.77,16.72,16.76,168068.0,15.9205,15.9395,15.892,15.93,168068.0
2015-12-02 10:00:00,16.77,16.78,16.73,16.73,183788.0,15.9395,15.949,15.9015,15.9015,183788.0
2015-12-02 10:10:00,16.72,16.77,16.71,16.74,437268.0,15.892,15.9395,15.8825,15.911,437268.0
2015-12-02 10:20:00,16.75,16.75,16.72,16.72,304396.0,15.9205,15.9205,15.892,15.892,304396.0
2015-12-02 10:30:00,16.72,16.74,16.7,16.74,86592.0,15.892,15.911,15.873,15.911,86592.0
2015-12-02 10:40:00,16.74,16.75,16.72,16.74,256128.0,15.911,15.9205,15.892,15.911,256128.0
2015-12-02 10:50:00,16.74,16.75,16.72,16.72,133008.0,15.911,15.9205,15.892,15.892,133008.0
2015-12-02 11:00:00,16.72,16.72,16.66,16.68,320624.0,15.892,15.892,15.8349,15.8539,320624.0
2015-12-02 11:10:00,16.68,16.69,16.65,16.67,249372.0,15.8539,15.8635,15.8254,15.8444,249372.0
2015-12-02 11:20:00,16.67,16.67,16.65,16.65,249464.0,15.8444,15.8444,15.8254,15.8254,249464.0
2015-12-02 11:30:00,16.65,16.66,16.64,16.66,212936.0,15.8254,15.8349,15.8159,15.8349,212936.0
2015-12-02 11:40:00,16.66,16.66,16.62,16.63,152200.0,15.8349,15.8349,15.7969,15.8064,152200.0
2015-12-02 11:50:00,16.63,16.64,16.61,16.63,135888.0,15.8064,15.8159,15.7874,15.8064,135888.0
2015-12-02 12:00:00,16.63,16.66,16.63,16.65,106640.0,15.8064,15.8349,15.8064,15.8254,106640.0
2015-12-02 12:10:00,16.65,16.65,16.62,16.62,97508.0,15.8254,15.8254,15.7969,15.7969,97508.0
2015-12-02 12:20:00,16.62,16.66,16.6,16.65,257060.0,15.7969,15.8349,15.7779,15.8254,257060.0
2015-12-02 12:30:00,16.65,16.68,16.64,16.67,298076.0,15.8254,15.8539,15.8159,15.8444,298076.0
2015-12-02 12:40:00,16.67,16.68,16.65,16.66,173516.0,15.8444,15.8539,15.8254,15.8349,173516.0
2015-12-02 12:50:00,16.66,16.66,16.64,16.64,138972.0,15.8349,15.8349,15.8159,15.8159,138972.0
2015-12-02 13:00:00,16.64,16.64,16.61,16.63,78168.0,15.8159,15.8159,15.7874,15.8064,78168.0
2015-12-02 13:10:00,16.63,16.65,16.62,16.63,159644.0,15.8064,15.8254,15.7969,15.8064,159644.0
2015-12-02 13:20:00,16.63,16.66,16.63,16.65,25600.0,15.8064,15.8349,15.8064,15.8254,25600.0
2015-12-02 13:30:00,16.65,16.66,16.62,16.63,60448.0,15.8254,15.8349,15.7969,15.8064,60448.0
2015-12-02 13:40:00,16.62,16.62,16.59,16.6,130632.0,15.7969,15.7969,15.7684,15.7779,130632.0
2015-12-02 13:50:00,16.59,16.6,16.57,16.58,213276.0,15.7684,15.7779,15.7494,15.7589,213276.0
2015-12-02 14:00:00,16.58,16.58,16.51,16.53,709164.0,15.7589,15.7589,15.6924,15.7114,709164.0
2015-12-02 14:10:00,16.53,16.53,16.46,16.47,336264.0,15.7114,15.7114,15.6448,15.6543,336264.0
2015-12-02 14:20:00,16.46,16.49,16.45,16.47,289692.0,15.6448,15.6734,15.6353,15.6543,289692.0
2015-12-02 14:30:00,16.47,16.47,16.43,16.45,328624.0,15.6543,15.6543,15.6163,15.6353,328624.0
2015-12-02 14:40:00,16.44,16.45,16.36,16.39,560576.0,15.6258,15.6353,15.5498,15.5783,560576.0
2015-12-02 14:50:00,16.38,16.41,16.35,16.36,219876.0,15.5688,15.5973,15.5403,15.5498,219876.0
2015-12-02 15:00:00,16.36,16.41,16.35,16.41,402068.0,15.5498,15.5973,15.5403,15.5973,402068.0
2015-12-02 15:10:00,16.41,16.45,16.4,16.44,552096.0,15.5973,15.6353,15.5878,15.6258,552096.0
2015-12-02 15:20:00,16.44,16.48,16.43,16.43,520544.0,15.6258,15.6639,15.6163,15.6163,520544.0
2015-12-02 15:30:00,16.44,16.45,16.38,16.4,410260.0,15.6258,15.6353,15.5688,15.5878,410260.0
2015-12-02 15:40:00,16.4,16.43,16.35,16.36,607804.0,15.5878,15.6163,15.5403,15.5498,607804.0
2015-12-02 15:50:00,16.35,16.4,16.34,16.39,1421568.0,15.5403,15.5878,15.5308,15.5783,1421568.0
2015-12-03 09:30:00,16.44,16.49,16.39,16.39,649476.0,15.6258,15.6734,15.5783,15.5783,649476.0
2015-12-03 09:40:00,16.39,16.42,16.31,16.31,539732.0,15.5783,15.6068,15.5023,15.5023,539732.0
2015-12-03 09:50:00,16.31,16.36,16.3,16.33,478732.0,15.5023,15.5498,15.4928,15.5213,478732.0
2015-12-03 10:00:00,16.32,16.32,16.21,16.22,693420.0,15.5118,15.5118,15.4072,15.4167,693420.0
2015-12-03 10:10:00,16.22,16.28,16.21,16.24,368116.0,15.4167,15.4738,15.4072,15.4357,368116.0
2015-12-03 10:20:00,16.23,16.25,16.19,16.23,371564.0,15.4262,15.4452,15.3882,15.4262,371564.0
2015-12-03 10:30:00,16.23,16.28,16.2,16.2,477292.0,15.4262,15.4738,15.3977,15.3977,477292.0
2015-12-03 10:40:00,16.2,16.3,16.19,16.29,168116.0,15.3977,15.4928,15.3882,15.4833,168116.0
2015-12-03 10:50:00,16.29,16.31,16.26,16.27,219516.0,15.4833,15.5023,15.4547,15.4643,219516.0
2015-12-03 11:00:00,16.27,16.33,16.25,16.32,348952.0,15.4643,15.5213,15.4452,15.5118,348952.0
2015-12-03 11:10:00,16.33,16.36,16.32,16.34,369172.0,15.5213,15.5498,15.5118,15.5308,369172.0
2015-12-03 11:20:00,16.35,16.36,16.31,16.34,339296.0,15.5403,15.5498,15.5023,15.5308,339296.0
2015-12-03 11:30:00,16.33,16.34,16.25,16.27,282792.0,15.5213,15.5308,15.4452,15.4643,282792.0
2015-12-03 11:40:00,16.27,16.28,16.23,16.25,163604.0,15.4643,15.4738,15.4262,15.4452,163604.0
2015-12-03 11:50:00,16.25,16.27,16.24,16.27,136184.0,15.4452,15.4643,15.4357,15.4643,136184.0
2015-12-03 12:00:00,16.27,16.27,16.21,16.21,449980.0,15.4643,15.4643,15.4072,15.4072,449980.0
2015-12-03 12:10:00,16.21,16.21,16.16,16.16,551276.0,15.4072,15.4072,15.3597,15.3597,551276.0
2015-12-03 12:20:00,16.16,16.16,16.06,16.09,567260.0,15.3597,15.3597,15.2647,15.2932,567260.0
2015-12-03 12:30:00,16.1,16.13,16.07,16.11,275408.0,15.3027,15.3312,15.2742,15.3122,275408.0
2015-12-03 12:40:00,16.12,16.16,16.11,16.13,308944.0,15.3217,15.3597,15.3122,15.3312,308944.0
2015-12-03 12:50:00,16.13,16.15,16.08,16.08,268860.0,15.3312,15.3502,15.2837,15.2837,268860.0
2015-12-03 13:00:00,16.08,16.09,16.04,16.08,366616.0,15.2837,15.2932,15.2456,15.2837,366616.0
2015-12-03 13:10:00,16.08,16.11,16.08,16.11,194020.0,15.2837,15.3122,15.2837,15.3122,194020.0
2015-12-03 13:20:00,16.11,16.15,16.09,16.14,202684.0,15.3122,15.3502,15.2932,15.3407,202684.0
2015-12-03 13:30:00,16.14,16.14,16.08,16.09,185832.0,15.3407,15.3407,15.2837,15.2932,185832.0
2015-12-03 13:40:00,16.08,16.1,16.0,16.01,395528.0,15.2837,15.3027,15.2076,15.2171,395528.0
2015-12-03 13:50:00,16.01,16.01,15.97,15.97,758928.0,15.2171,15.2171,15.1791,15.1791,758928.0
2015-12-03 14:00:00,15.97,15.98,15.92,15.95,645224.0,15.1791,15.1886,15.1316,15.1601,645224.0
2015-12-03 14:10:00,15.95,15.97,15.95,15.96,272692.0,15.1601,15.1791,15.1601,15.1696,272692.0
2015-12-03 14:20:00,15.96,15.97,15.88,15.89,324332.0,15.1696,15.1791,15.0936,15.1031,324332.0
2015-12-03 14:30:00,15.89,15.9,15.84,15.87,598884.0,15.1031,15.1126,15.0555,15.0841,598884.0
2015-12-03 14:40:00,15.87,15.87,15.79,15.85,585440.0,15.0841,15.0841,15.008,15.0651,585440.0
2015-12-03 14:50:00,15.85,15.92,15.85,15.92,1051684.0,15.0651,15.1316,15.0651,15.1316,1051684.0
2015-12-03 15:00:00,15.91,15.94,15.88,15.88,580748.0,15.1221,15.1506,15.0936,15.0936,580748.0
2015-12-03 15:10:00,15.88,15.9,15.84,15.84,697792.0,15.0936,15.1126,15.0555,15.0555,697792.0
2015-12-03 15:20:00,15.84,15.9,15.83,15.86,605100.0,15.0555,15.1126,15.046,15.0746,605100.0
2015-12-03 15:30:00,15.85,15.93,15.8,15.93,552252.0,15.0651,15.1411,15.0175,15.1411,552252.0
2015-12-03 15:40:00,15.92,15.92,15.86,15.92,696940.0,15.1316,15.1316,15.0746,15.1316,696940.0
2015-12-03 15:50:00,15.92,15.95,15.89,15.93,1224480.0,15.1316,15.1601,15.1031,15.1411,1224480.0
2015-12-04 09:30:00,16.0,16.06,15.98,16.04,787812.0,15.2076,15.2647,15.1886,15.2456,787812.0
2015-12-04 09:40:00,16.05,16.23,16.04,16.22,1271400.0,15.2551,15.4262,15.2456,15.4167,1271400.0
2015-12-04 09:50:00,16.22,16.25,16.18,16.18,1173444.0,15.4167,15.4452,15.3787,15.3787,1173444.0
2015-12-04 10:00:00,16.19,16.21,16.15,16.15,511148.0,15.3882,15.4072,15.3502,15.3502,511148.0
2015-12-04 10:10:00,16.15,16.22,16.15,16.21,600516.0,15.3502,15.4167,15.3502,15.4072,600516.0
2015-12-04 10:20:00,16.22,16.27,16.21,16.25,1151004.0,15.4167,15.4643,15.4072,15.4452,1151004.0
2015-12-04 10:30:00,16.25,16.32,16.22,16.32,837940.0,15.4452,15.5118,15.4167,15.5118,837940.0
2015-12-04 10:40:00,16.32,16.32,16.27,16.3,523000.0,15.5118,15.5118,15.4643,15.4928,523000.0
2015-12-04 10:50:00,16.31,16.36,16.3,16.36,350600.0,15.5023,15.5498,15.4928,15.5498,350600.0
2015-12-04 11:00:00,16.35,16.38,16.34,16.34,501888.0,15.5403,15.5688,15.5308,15.5308,501888.0
2015-12-04 11:10:00,16.34,16.37,16.32,16.34,407412.0,15.5308,15.5593,15.5118,15.5308,407412.0
2015-12-04 11:20:00,16.34,16.37,16.3,16.3,427332.0,15.5308,15.5593,15.4928,15.4928,427332.0
2015-12-04 11:30:00,16.29,16.32,16.29,16.31,192768.0,15.4833,15.5118,15.4833,15.5023,192768.0
2015-12-04 11:40:00,16.31,16.31,16.24,16.24,412784.0,15.5023,15.5023,15.4357,15.4357,412784.0
2015-12-04 11:50:00,16.25,16.28,16.25,16.27,148100.0,15.4452,15.4738,15.4452,15.4643,148100.0
2015-12-04 12:00:00,16.26,16.29,16.23,16.28,238912.0,15.4547,15.4833,15.4262,15.4738,238912.0
2015-12-04 12:10:00,16.28,16.31,16.27,16.27,567000.0,15.4738,15.5023,15.4643,15.4643,567000.0
2015-12-04 12:20:00,16.27,16.3,16.25,16.27,448972.0,15.4643,15.4928,15.4452,15.4643,448972.0
2015-12-04 12:30:00,16.28,16.39,16.27,16.38,764104.0,15.4738,15.5783,15.4643,15.5688,764104.0
2015-12-04 12:40:00,16.39,16.43,16.38,16.42,671324.0,15.5783,15.6163,15.5688,15.6068,671324.0
2015-12-04 12:50:00,16.42,16.46,16.41,16.46,440364.0,15.6068,15.6448,15.5973,15.6448,440364.0
2015-12-04 13:00:00,16.46,16.52,16.45,16.52,440940.0,15.6448,15.7019,15.6353,15.7019,440940.0
2015-12-04 13:10:00,16.52,16.54,16.49,16.5,501252.0,15.7019,15.7209,15.6734,15.6829,501252.0
2015-12-04 13:20:00,16.5,16.52,16.48,16.5,77368.0,15.6829,15.7019,15.6639,15.6829,77368.0
2015-12-04 13:30:00,16.5,16.51,16.47,16.48,115548.0,15.6829,15.6924,15.6543,15.6639,115548.0
2015-12-04 13:40:00,16.49,16.5,16.46,16.48,221376.0,15.6734,15.6829,15.6448,15.6639,221376.0
2015-12-04 13:50:00,16.48,16.52,16.48,16.51,97392.0,15.6639,15.7019,15.6639,15.6924,97392.0
2015-12-04 14:00:00,16.51,16.53,16.5,16.5,172516.0,15.6924,15.7114,15.6829,15.6829,172516.0
2015-12-04 14:10:00,16.5,16.51,16.46,16.46,205304.0,15.6829,15.6924,15.6448,15.6448,205304.0
2015-12-04 14:20:00,16.46,16.5,16.46,16.5,171328.0,15.6448,15.6829,15.6448,15.6829,171328.0
2015-12-04 14:30:00,16.51,16.53,16.5,16.52,145628.0,15.6924,15.7114,15.6829,15.7019,145628.0
2015-12-04 14:40:00,16.52,16.56,16.51,16.56,329220.0,15.7019,15.7399,15.6924,15.7399,329220.0
2015-12-04 14:50:00,16.56,16.59,16.55,16.58,366920.0,15.7399,15.7684,15.7304,15.7589,366920.0
2015-12-04 15:00:00,16.58,16.6,16.55,16.6,353940.0,15.7589,15.7779,15.7304,15.7779,353940.0
2015-12-04 15:10:00,16.6,16.61,16.57,16.57,391848.0,15.7779,15.7874,15.7494,15.7494,391848.0
2015-12-04 15:20:00,16.57,16.58,16.53,16.56,291272.0,15.7494,15.7589,15.7114,15.7399,291272.0
2015-12-04 15:30:00,16.56,16.56,16.5,16.52,447108.0,15.7399,15.7399,15.6829,15.7019,447108.0
2015-12-04 15:40:00,16.52,16.57,16.52,16.54,507408.0,15.7019,15.7494,15.7019,15.7209,507408.0
2015-12-04 15:50:00,16.54,16.56,16.53,16.55,945492.0,15.7209,15.7399,15.7114,15.7304,945492.0
2015-12-07 09:30:00,16.49,16.49,16.41,16.47,611124.0,15.6734,15.6734,15.5973,15.6543,611124.0
2015-12-07 09:40:00,16.47,16.47,16.42,16.42,546324.0,15.6543,15.6543,15.6068,15.6068,546324.0
2015-12-07 09:50:00,16.42,16.42,16.38,16.39,318020.0,15.6068,15.6068,15.5688,15.5783,318020.0
2015-12-07 10:00:00,16.39,16.4,16.33,16.36,762636.0,15.5783,15.5878,15.5213,15.5498,762636.0
2015-12-07 10:10:00,16.36,16.4,16.35,16.39,254488.0,15.5498,15.5878,15.5403,15.5783,254488.0
2015-12-07 10:20:00,16.38,16.38,16.32,16.33,324632.0,15.5688,15.5688,15.5118,15.5213,324632.0
2015-12-07 10:30:00,16.34,16.34,16.26,16.3,256040.0,15.5308,15.5308,15.4547,15.4928,256040.0
2015-12-07 10:40:00,16.3,16.3,16.21,16.23,326340.0,15.4928,15.4928,15.4072,15.4262,326340.0
2015-12-07 10:50:00,16.24,16.26,16.22,16.26,213848.0,15.4357,15.4547,15.4167,15.4547,213848.0
2015-12-07 11:00:00,16.26,16.27,16.22,16.27,264424.0,15.4547,15.4643,15.4167,15.4643,264424.0
2015-12-07 11:10:00,16.26,16.27,16.21,16.23,254208.0,15.4547,15.4643,15.4072,15.4262,254208.0
2015-12-07 11:20:00,16.24,16.24,16.17,16.18,278132.0,15.4357,15.4357,15.3692,15.3787,278132.0
2015-12-07 11:30:00,16.18,16.26,16.18,16.25,224076.0,15.3787,15.4547,15.3787,15.4452,224076.0
2015-12-07 11:40:00,16.25,16.27,16.23,16.25,159936.0,15.4452,15.4643,15.4262,15.4452,159936.0
2015-12-07 11:50:00,16.25,16.32,16.25,16.31,373416.0,15.4452,15.5118,15.4452,15.5023,373416.0
2015-12-07 12:00:00,16.3,16.3,16.26,16.26,137584.0,15.4928,15.4928,15.4547,15.4547,137584.0
2015-12-07 12:10:00,16.27,16.31,16.26,16.29,90780.0,15.4643,15.5023,15.4547,15.4833,90780.0
2015-12-07 12:20:00,16.29,16.3,16.26,16.27,74272.0,15.4833,15.4928,15.4547,15.4643,74272.0
2015-12-07 12:30:00,16.27,16.27,16.23,16.24,99840.0,15.4643,15.4643,15.4262,15.4357,99840.0
2015-12-07 12:40:00,16.24,16.24,16.22,16.23,113724.0,15.4357,15.4357,15.4167,15.4262,113724.0
2015-12-07 12:50:00,16.22,16.24,16.19,16.21,159196.0,15.4167,15.4357,15.3882,15.4072,159196.0
2015-12-07 13:00:00,16.21,16.29,16.18,16.27,222568.0,15.4072,15.4833,15.3787,15.4643,222568.0
2015-12-07 13:10:00,16.27,16.28,16.21,16.26,210712.0,15.4643,15.4738,15.4072,15.4547,210712.0
2015-12-07 13:20:00,16.25,16.28,16.23,16.27,102560.0,15.4452,15.4738,15.4262,15.4643,102560.0
2015-12-07 13:30:00,16.27,16.28,16.25,16.26,234328.0,15.4643,15.4738,15.4452,15.4547,234328.0
2015-12-07 13:40:00,16.25,16.26,16.21,16.22,81380.0,15.4452,15.4547,15.4072,15.4167,81380.0
2015-12-07 13:50:00,16.21,16.27,16.2,16.27,97020.0,15.4072,15.4643,15.3977,15.4643,97020.0
2015-12-07 14:00:00,16.27,16.32,16.25,16.31,473344.0,15.4643,15.5118,15.4452,15.5023,473344.0
2015-12-07 14:10:00,16.31,16.31,16.27,16.28,84716.0,15.5023,15.5023,15.4643,15.4738,84716.0
2015-12-07 14:20:00,16.28,16.3,16.26,16.29,94608.0,15.4738,15.4928,15.4547,15.4833,94608.0
2015-12-07 14:30:00,16.3,16.32,16.24,16.28,128080.0,15.4928,15.5118,15.4357,15.4738,128080.0
2015-12-07 14:40:00,16.26,16.27,16.23,16.24,176152.0,15.4547,15.4643,15.4262,15.4357,176152.0
2015-12-07 14:50:00,16.24,16.26,16.22,16.22,90876.0,15.4357,15.4547,15.4167,15.4167,90876.0
2015-12-07 15:00:00,16.22,16.23,16.19,16.22,238920.0,15.4167,15.4262,15.3882,15.4167,238920.0
2015-12-07 15:10:00,16.22,16.24,16.19,16.24,353724.0,15.4167,15.4357,15.3882,15.4357,353724.0
2015-12-07 15:20:00,16.24,16.28,16.24,16.27,151844.0,15.4357,15.4738,15.4357,15.4643,151844.0
2015-12-07 15:30:00,16.27,16.29,16.25,16.27,242080.0,15.4643,15.4833,15.4452,15.4643,242080.0
2015-12-07 15:40:00,16.28,16.36,16.27,16.36,644032.0,15.4738,15.5498,15.4643,15.5498,644032.0
2015-12-07 15:50:00,16.35,16.38,16.32,16.34,862332.0,15.5403,15.5688,15.5118,15.5308,862332.0
2015-12-08 09:30:00,16.05,16.07,15.96,16.01,1067148.0,15.2551,15.2742,15.1696,15.2171,1067148.0
2015-12-08 09:40:00,16.01,16.13,15.98,16.12,747736.0,15.2171,15.3312,15.1886,15.3217,747736.0
2015-12-08 09:50:00,16.11,16.11,16.02,16.02,461308.0,15.3122,15.3122,15.2266,15.2266,461308.0
2015-12-08 10:00:00,16.02,16.11,16.01,16.08,393956.0,15.2266,15.3122,15.2171,15.2837,393956.0
2015-12-08 10:10:00,16.07,16.1,16.0,16.0,509176.0,15.2742,15.3027,15.2076,15.2076,509176.0
2015-12-08 10:20:00,16.0,16.0,15.96,15.98,744708.0,15.2076,15.2076,15.1696,15.1886,744708.0
2015-12-08 10:30:00,15.97,16.1,15.94,16.08,678956.0,15.1791,15.3027,15.1506,15.2837,678956.0
2015-12-08 10:40:00,16.07,16.16,16.07,16.15,635116.0,15.2742,15.3597,15.2742,15.3502,635116.0
2015-12-08 10:50:00,16.15,16.18,16.12,16.17,329204.0,15.3502,15.3787,15.3217,15.3692,329204.0
2015-12-08 11:00:00,16.17,16.3,16.17,16.27,1143336.0,15.3692,15.4928,15.3692,15.4643,1143336.0
2015-12-08 11:10:00,16.26,16.27,16.21,16.25,424888.0,15.4547,15.4643,15.4072,15.4452,424888.0
2015-12-08 11:20:00,16.25,16.28,16.17,16.17,338696.0,15.4452,15.4738,15.3692,15.3692,338696.0
2015-12-08 11:30:00,16.17,16.18,16.13,16.13,389764.0,15.3692,15.3787,15.3312,15.3312,389764.0
2015-12-08 11:40:00,16.13,16.16,16.12,16.14,199576.0,15.3312,15.3597,15.3217,15.3407,199576.0
2015-12-08 11:50:00,16.14,16.17,16.1,16.16,350800.0,15.3407,15.3692,15.3027,15.3597,350800.0
2015-12-08 12:00:00,16.16,16.16,16.11,16.14,210876.0,15.3597,15.3597,15.3122,15.3407,210876.0
2015-12-08 12:10:00,16.13,16.14,16.07,16.08,212972.0,15.3312,15.3407,15.2742,15.2837,212972.0
2015-12-08 12:20:00,16.08,16.13,16.08,16.11,94452.0,15.2837,15.3312,15.2837,15.3122,94452.0
2015-12-08 12:30:00,16.1,16.11,16.09,16.11,91520.0,15.3027,15.3122,15.2932,15.3122,91520.0
2015-12-08 12:40:00,16.11,16.13,16.08,16.09,115912.0,15.3122,15.3312,15.2837,15.2932,115912.0
2015-12-08 12:50:00,16.1,16.14,16.09,16.14,101412.0,15.3027,15.3407,15.2932,15.3407,101412.0
2015-12-08 13:00:00,16.15,16.16,16.13,16.14,80436.0,15.3502,15.3597,15.3312,15.3407,80436.0
2015-12-08 13:10:00,16.14,16.16,16.09,16.09,106336.0,15.3407,15.3597,15.2932,15.2932,106336.0
2015-12-08 13:20:00,16.09,16.1,16.06,16.09,272816.0,15.2932,15.3027,15.2647,15.2932,272816.0
2015-12-08 13:30:00,16.11,16.15,16.11,16.13,140220.0,15.3122,15.3502,15.3122,15.3312,140220.0
2015-12-08 13:40:00,16.13,16.14,16.11,16.11,118024.0,15.3312,15.3407,15.3122,15.3122,118024.0
2015-12-08 13:50:00,16.11,16.15,16.1,16.14,94768.0,15.3122,15.3502,15.3027,15.3407,94768.0
2015-12-08 14:00:00,16.14,16.23,16.14,16.23,354736.0,15.3407,15.4262,15.3407,15.4262,354736.0
2015-12-08 14:10:00,16.22,16.24,16.21,16.21,342628.0,15.4167,15.4357,15.4072,15.4072,342628.0
2015-12-08 14:20:00,16.22,16.22,16.17,16.17,265652.0,15.4167,15.4167,15.3692,15.3692,265652.0
2015-12-08 14:30:00,16.18,16.19,16.15,16.18,157432.0,15.3787,15.3882,15.3502,15.3787,157432.0
2015-12-08 14:40:00,16.17,16.21,16.15,16.19,121780.0,15.3692,15.4072,15.3502,15.3882,121780.0
2015-12-08 14:50:00,16.19,16.2,16.15,16.16,222800.0,15.3882,15.3977,15.3502,15.3597,222800.0
2015-12-08 15:00:00,16.16,16.17,16.11,16.17,328016.0,15.3597,15.3692,15.3122,15.3692,328016.0
2015-12-08 15:10:00,16.17,16.17,16.1,16.1,230108.0,15.3692,15.3692,15.3027,15.3027,230108.0
2015-12-08 15:20:00,16.1,16.14,16.08,16.1,375296.0,15.3027,15.3407,15.2837,15.3027,375296.0
2015-12-08 15:30:00,16.09,16.15,16.07,16.12,171000.0,15.2932,15.3502,15.2742,15.3217,171000.0
2015-12-08 15:40:00,16.12,16.17,16.1,16.17,212988.0,15.3217,15.3692,15.3027,15.3692,212988.0
2015-12-08 15:50:00,16.17,16.2,16.13,16.13,626816.0,15.3692,15.3977,15.3312,15.3312,626816.0
2015-12-09 09:30:00,16.01,16.15,16.01,16.14,958404.0,15.2171,15.3502,15.2171,15.3407,958404.0
2015-12-09 09:40:00,16.14,16.23,16.14,16.22,839016.0,15.3407,15.4262,15.3407,15.4167,839016.0
2015-12-09 09:50:00,16.23,16.23,16.17,16.19,497076.0,15.4262,15.4262,15.3692,15.3882,497076.0
2015-12-09 10:00:00,16.18,16.25,16.16,16.24,392752.0,15.3787,15.4452,15.3597,15.4357,392752.0
2015-12-09 10:10:00,16.24,16.32,16.24,16.27,1572724.0,15.4357,15.5118,15.4357,15.4643,1572724.0
2015-12-09 10:20:00,16.28,16.29,16.25,16.26,169544.0,15.4738,15.4833,15.4452,15.4547,169544.0
2015-12-09 10:30:00,16.26,16.4,16.26,16.35,627036.0,15.4547,15.5878,15.4547,15.5403,627036.0
2015-12-09 10:40:00,16.35,16.38,16.32,16.32,353156.0,15.5403,15.5688,15.5118,15.5118,353156.0
2015-12-09 10:50:00,16.32,16.33,16.29,16.31,351100.0,15.5118,15.5213,15.4833,15.5023,351100.0
2015-12-09 11:00:00,16.32,16.33,16.26,16.26,386148.0,15.5118,15.5213,15.4547,15.4547,386148.0
2015-12-09 11:10:00,16.27,16.29,16.21,16.22,385160.0,15.4643,15.4833,15.4072,15.4167,385160.0
2015-12-09 11:20:00,16.21,16.23,16.17,16.18,245356.0,15.4072,15.4262,15.3692,15.3787,245356.0
2015-12-09 11:30:00,16.18,16.21,16.14,16.16,457304.0,15.3787,15.4072,15.3407,15.3597,457304.0
2015-12-09 11:40:00,16.15,16.17,15.99,16.02,834488.0,15.3502,15.3692,15.1981,15.2266,834488.0
2015-12-09 11:50:00,16.02,16.06,15.99,16.03,579708.0,15.2266,15.2647,15.1981,15.2361,579708.0
2015-12-09 12:00:00,16.03,16.07,16.02,16.06,448132.0,15.2361,15.2742,15.2266,15.2647,448132.0
2015-12-09 12:10:00,16.05,16.06,15.96,15.96,546108.0,15.2551,15.2647,15.1696,15.1696,546108.0
2015-12-09 12:20:00,15.96,15.96,15.85,15.87,885328.0,15.1696,15.1696,15.0651,15.0841,885328.0
2015-12-09 12:30:00,15.87,15.87,15.77,15.77,793560.0,15.0841,15.0841,14.989,14.989,793560.0
2015-12-09 12:40:00,15.77,15.81,15.72,15.81,1071992.0,14.989,15.027,14.9415,15.027,1071992.0
2015-12-09 12:50:00,15.81,15.83,15.73,15.76,534980.0,15.027,15.046,14.951,14.9795,534980.0
2015-12-09 13:00:00,15.76,15.84,15.69,15.79,955140.0,14.9795,15.0555,14.913,15.008,955140.0
2015-12-09 13:10:00,15.78,15.83,15.76,15.78,620656.0,14.9985,15.046,14.9795,14.9985,620656.0
2015-12-09 13:20:00,15.78,15.8,15.74,15.77,525676.0,14.9985,15.0175,14.9605,14.989,525676.0
2015-12-09 13:30:00,15.78,15.8,15.72,15.79,366688.0,14.9985,15.0175,14.9415,15.008,366688.0
2015-12-09 13:40:00,15.78,15.81,15.74,15.8,307328.0,14.9985,15.027,14.9605,15.0175,307328.0
2015-12-09 13:50:00,15.8,15.87,15.8,15.82,735468.0,15.0175,15.0841,15.0175,15.0365,735468.0
2015-12-09 14:00:00,15.82,15.84,15.8,15.8,401776.0,15.0365,15.0555,15.0175,15.0175,401776.0
2015-12-09 14:10:00,15.81,15.85,15.8,15.81,294088.0,15.027,15.0651,15.0175,15.027,294088.0
2015-12-09 14:20:00,15.8,15.81,15.77,15.8,315096.0,15.0175,15.027,14.989,15.0175,315096.0
2015-12-09 14:30:00,15.8,15.84,15.79,15.84,123936.0,15.0175,15.0555,15.008,15.0555,123936.0
2015-12-09 14:40:00,15.84,15.84,15.78,15.8,170072.0,15.0555,15.0555,14.9985,15.0175,170072.0
2015-12-09 14:50:00,15.8,15.81,15.76,15.77,251268.0,15.0175,15.027,14.9795,14.989,251268.0
2015-12-09 15:00:00,15.77,15.85,15.76,15.83,486644.0,14.989,15.0651,14.9795,15.046,486644.0
2015-12-09 15:10:00,15.83,15.84,15.8,15.81,846736.0,15.046,15.0555,15.0175,15.027,846736.0
2015-12-09 15:20:00,15.81,15.92,15.81,15.88,782268.0,15.027,15.1316,15.027,15.0936,782268.0
2015-12-09 15:30:00,15.9,15.96,15.89,15.9,678220.0,15.1126,15.1696,15.1031,15.1126,678220.0
2015-12-09 15:40:00,15.9,15.93,15.84,15.84,472680.0,15.1126,15.1411,15.0555,15.0555,472680.0
2015-12-09 15:50:00,15.85,15.88,15.84,15.87,1275784.0,15.0651,15.0936,15.0555,15.0841,1275784.0
2015-12-10 09:30:00,15.89,15.96,15.85,15.95,838524.0,15.1031,15.1696,15.0651,15.1601,838524.0
2015-12-10 09:40:00,15.96,16.01,15.95,15.95,758088.0,15.1696,15.2171,15.1601,15.1601,758088.0
2015-12-10 09:50:00,15.95,15.97,15.87,15.9,948968.0,15.1601,15.1791,15.0841,15.1126,948968.0
2015-12-10 10:00:00,15.89,15.94,15.88,15.88,332852.0,15.1031,15.1506,15.0936,15.0936,332852.0
2015-12-10 10:10:00,15.88,15.93,15.84,15.91,517860.0,15.0936,15.1411,15.0555,15.1221,517860.0
2015-12-10 10:20:00,15.92,15.99,15.92,15.97,628516.0,15.1316,15.1981,15.1316,15.1791,628516.0
2015-12-10 10:30:00,15.98,16.05,15.95,16.05,702160.0,15.1886,15.2551,15.1601,15.2551,702160.0
2015-12-10 10:40:00,16.05,16.13,16.04,16.09,999328.0,15.2551,15.3312,15.2456,15.2932,999328.0
2015-12-10 10:50:00,16.09,16.1,16.05,16.05,208564.0,15.2932,15.3027,15.2551,15.2551,208564.0
2015-12-10 11:00:00,16.05,16.07,16.02,16.03,188160.0,15.2551,15.2742,15.2266,15.2361,188160.0
2015-12-10 11:10:00,16.03,16.06,16.02,16.05,266804.0,15.2361,15.2647,15.2266,15.2551,266804.0
2015-12-10 11:20:00,16.06,16.09,16.04,16.04,206148.0,15.2647,15.2932,15.2456,15.2456,206148.0
2015-12-10 11:30:00,16.03,16.04,15.99,16.01,404024.0,15.2361,15.2456,15.1981,15.2171,404024.0
2015-12-10 11:40:00,16.02,16.02,15.97,16.01,194488.0,15.2266,15.2266,15.1791,15.2171,194488.0
2015-12-10 11:50:00,16.0,16.01,15.96,15.99,147380.0,15.2076,15.2171,15.1696,15.1981,147380.0
2015-12-10 12:00:00,15.99,16.02,15.97,15.97,84012.0,15.1981,15.2266,15.1791,15.1791,84012.0
2015-12-10 12:10:00,15.95,15.95,15.91,15.91,217468.0,15.1601,15.1601,15.1221,15.1221,217468.0
2015-12-10 12:20:00,15.91,15.96,15.91,15.96,129240.0,15.1221,15.1696,15.1221,15.1696,129240.0
2015-12-10 12:30:00,15.96,15.97,15.91,15.93,92892.0,15.1696,15.1791,15.1221,15.1411,92892.0
2015-12-10 12:40:00,15.93,15.99,15.93,15.98,247084.0,15.1411,15.1981,15.1411,15.1886,247084.0
2015-12-10 12:50:00,15.98,16.06,15.96,16.04,319360.0,15.1886,15.2647,15.1696,15.2456,319360.0
2015-12-10 13:00:00,16.05,16.05,16.01,16.03,232176.0,15.2551,15.2551,15.2171,15.2361,232176.0
2015-12-10 13:10:00,16.03,16.04,16.0,16.03,117356.0,15.2361,15.2456,15.2076,15.2361,117356.0
2015-12-10 13:20:00,16.04,16.07,16.03,16.03,144584.0,15.2456,15.2742,15.2361,15.2361,144584.0
2015-12-10 13:30:00,16.03,16.08,16.03,16.08,222716.0,15.2361,15.2837,15.2361,15.2837,222716.0
2015-12-10 13:40:00,16.08,16.08,16.04,16.08,124160.0,15.2837,15.2837,15.2456,15.2837,124160.0
2015-12-10 13:50:00,16.08,16.09,16.05,16.06,234248.0,15.2837,15.2932,15.2551,15.2647,234248.0
2015-12-10 14:00:00,16.05,16.09,16.05,16.08,162364.0,15.2551,15.2932,15.2551,15.2837,162364.0
2015-12-10 14:10:00,16.09,16.11,16.05,16.1,85776.0,15.2932,15.3122,15.2551,15.3027,85776.0
2015-12-10 14:20:00,16.1,16.18,16.1,16.18,583696.0,15.3027,15.3787,15.3027,15.3787,583696.0
2015-12-10 14:30:00,16.18,16.18,16.14,16.15,358024.0,15.3787,15.3787,15.3407,15.3502,358024.0
2015-12-10 14:40:00,16.16,16.2,16.15,16.16,462256.0,15.3597,15.3977,15.3502,15.3597,462256.0
2015-12-10 14:50:00,16.15,16.16,16.11,16.12,230500.0,15.3502,15.3597,15.3122,15.3217,230500.0
2015-12-10 15:00:00,16.13,16.14,16.06,16.06,411252.0,15.3312,15.3407,15.2647,15.2647,411252.0
2015-12-10 15:10:00,16.06,16.06,15.99,15.99,546332.0,15.2647,15.2647,15.1981,15.1981,546332.0
2015-12-10 15:20:00,16.0,16.02,15.96,16.01,359056.0,15.2076,15.2266,15.1696,15.2171,359056.0
2015-12-10 15:30:00,16.01,16.01,15.98,15.99,253256.0,15.2171,15.2171,15.1886,15.1981,253256.0
2015-12-10 15:40:00,15.99,16.03,15.96,15.97,316120.0,15.1981,15.2361,15.1696,15.1791,316120.0
2015-12-10 15:50:00,15.97,15.98,15.92,15.95,638968.0,15.1791,15.1886,15.1316,15.1601,638968.0
2015-12-11 09:30:00,15.57,15.64,15.54,15.58,1835536.0,14.7989,14.8655,14.7704,14.8084,1835536.0
2015-12-11 09:40:00,15.58,15.62,15.52,15.52,1076540.0,14.8084,14.8464,14.7514,14.7514,1076540.0
2015-12-11 09:50:00,15.53,15.54,15.47,15.51,1368708.0,14.7609,14.7704,14.7039,14.7419,1368708.0
2015-12-11 10:00:00,15.51,15.64,15.49,15.56,2265476.0,14.7419,14.8655,14.7229,14.7894,2265476.0
2015-12-11 10:10:00,15.56,15.64,15.56,15.6,1252976.0,14.7894,14.8655,14.7894,14.8274,1252976.0
2015-12-11 10:20:00,15.6,15.65,15.56,15.65,633860.0,14.8274,14.875,14.7894,14.875,633860.0
2015-12-11 10:30:00,15.64,15.68,15.58,15.59,731244.0,14.8655,14.9035,14.8084,14.8179,731244.0
2015-12-11 10:40:00,15.6,15.62,15.56,15.57,361680.0,14.8274,14.8464,14.7894,14.7989,361680.0
2015-12-11 10:50:00,15.57,15.58,15.51,15.52,551220.0,14.7989,14.8084,14.7419,14.7514,551220.0
2015-12-11 11:00:00,15.52,15.56,15.49,15.54,567044.0,14.7514,14.7894,14.7229,14.7704,567044.0
2015-12-11 11:10:00,15.53,15.58,15.51,15.58,431280.0,14.7609,14.8084,14.7419,14.8084,431280.0
2015-12-11 11:20:00,15.57,15.59,15.51,15.52,473588.0,14.7989,14.8179,14.7419,14.7514,473588.0
2015-12-11 11:30:00,15.52,15.53,15.45,15.49,560508.0,14.7514,14.7609,14.6849,14.7229,560508.0
2015-12-11 11:40:00,15.5,15.56,15.5,15.54,320180.0,14.7324,14.7894,14.7324,14.7704,320180.0
2015-12-11 11:50:00,15.53,15.55,15.48,15.48,163340.0,14.7609,14.7799,14.7134,14.7134,163340.0
2015-12-11 12:00:00,15.48,15.49,15.43,15.44,566340.0,14.7134,14.7229,14.6659,14.6754,566340.0
2015-12-11 12:10:00,15.43,15.44,15.38,15.39,838440.0,14.6659,14.6754,14.6183,14.6278,838440.0
2015-12-11 12:20:00,15.4,15.41,15.35,15.39,525160.0,14.6373,14.6468,14.5898,14.6278,525160.0
2015-12-11 12:30:00,15.38,15.42,15.37,15.4,592696.0,14.6183,14.6563,14.6088,14.6373,592696.0
2015-12-11 12:40:00,15.39,15.43,15.38,15.4,356616.0,14.6278,14.6659,14.6183,14.6373,356616.0
2015-12-11 12:50:00,15.4,15.42,15.36,15.42,306076.0,14.6373,14.6563,14.5993,14.6563,306076.0
2015-12-11 13:00:00,15.42,15.46,15.4,15.44,418100.0,14.6563,14.6944,14.6373,14.6754,418100.0
2015-12-11 13:10:00,15.44,15.49,15.43,15.47,482248.0,14.6754,14.7229,14.6659,14.7039,482248.0
2015-12-11 13:20:00,15.48,15.48,15.4,15.4,456568.0,14.7134,14.7134,14.6373,14.6373,456568.0
2015-12-11 13:30:00,15.41,15.42,15.38,15.42,324076.0,14.6468,14.6563,14.6183,14.6563,324076.0
2015-12-11 13:40:00,15.42,15.46,15.4,15.43,276072.0,14.6563,14.6944,14.6373,14.6659,276072.0
2015-12-11 13:50:00,15.43,15.47,15.43,15.44,322200.0,14.6659,14.7039,14.6659,14.6754,322200.0
2015-12-11 14:00:00,15.44,15.47,15.44,15.45,209388.0,14.6754,14.7039,14.6754,14.6849,209388.0
2015-12-11 14:10:00,15.45,15.53,15.45,15.51,751764.0,14.6849,14.7609,14.6849,14.7419,751764.0
2015-12-11 14:20:00,15.51,15.51,15.44,15.45,351616.0,14.7419,14.7419,14.6754,14.6849,351616.0
2015-12-11 14:30:00,15.46,15.48,15.44,15.48,202408.0,14.6944,14.7134,14.6754,14.7134,202408.0
2015-12-11 14:40:00,15.48,15.48,15.44,15.44,366492.0,14.7134,14.7134,14.6754,14.6754,366492.0
2015-12-11 14:50:00,15.44,15.46,15.43,15.43,499676.0,14.6754,14.6944,14.6659,14.6659,499676.0
2015-12-11 15:00:00,15.43,15.46,15.36,15.36,621820.0,14.6659,14.6944,14.5993,14.5993,621820.0
2015-12-11 15:10:00,15.36,15.39,15.31,15.31,682388.0,14.5993,14.6278,14.5518,14.5518,682388.0
2015-12-11 15:20:00,15.31,15.34,15.28,15.33,669572.0,14.5518,14.5803,14.5233,14.5708,669572.0
2015-12-11 15:30:00,15.33,15.37,15.3,15.33,1369692.0,14.5708,14.6088,14.5423,14.5708,1369692.0
2015-12-11 15:40:00,15.33,15.35,15.3,15.34,689264.0,14.5708,14.5898,14.5423,14.5803,689264.0
2015-12-11 15:50:00,15.34,15.36,15.3,15.33,1625896.0,14.5803,14.5993,14.5423,14.5708,1625896.0
2015-12-14 09:30:00,15.37,15.46,15.32,15.38,1777000.0,14.6088,14.6944,14.5613,14.6183,1777000.0
2015-12-14 09:40:00,15.38,15.4,15.3,15.39,813916.0,14.6183,14.6373,14.5423,14.6278,813916.0
2015-12-14 09:50:00,15.39,15.4,15.27,15.28,880780.0,14.6278,14.6373,14.5138,14.5233,880780.0
2015-12-14 10:00:00,15.29,15.42,15.28,15.38,698964.0,14.5328,14.6563,14.5233,14.6183,698964.0
2015-12-14 10:10:00,15.38,15.5,15.19,15.29,4179512.0,14.6183,14.7324,14.4377,14.5328,4179512.0
2015-12-14 10:20:00,15.29,15.3,15.17,15.19,1139832.0,14.5328,14.5423,14.4187,14.4377,1139832.0
2015-12-14 10:30:00,15.19,15.28,15.18,15.28,557480.0,14.4377,14.5233,14.4282,14.5233,557480.0
2015-12-14 10:40:00,15.28,15.31,15.24,15.24,466068.0,14.5233,14.5518,14.4853,14.4853,466068.0
2015-12-14 10:50:00,15.24,15.28,15.2,15.26,559624.0,14.4853,14.5233,14.4472,14.5043,559624.0
2015-12-14 11:00:00,15.26,15.27,15.18,15.18,714304.0,14.5043,14.5138,14.4282,14.4282,714304.0
2015-12-14 11:10:00,15.18,15.19,15.09,15.12,1663016.0,14.4282,14.4377,14.3427,14.3712,1663016.0
2015-12-14 11:20:00,15.12,15.16,15.11,15.13,610416.0,14.3712,14.4092,14.3617,14.3807,610416.0
2015-12-14 11:30:00,15.13,15.13,15.04,15.09,951616.0,14.3807,14.3807,14.2952,14.3427,951616.0
2015-12-14 11:40:00,15.09,15.14,15.06,15.09,637016.0,14.3427,14.3902,14.3142,14.3427,637016.0
2015-12-14 11:50:00,15.1,15.21,15.08,15.21,607812.0,14.3522,14.4567,14.3332,14.4567,607812.0
2015-12-14 12:00:00,15.2,15.28,15.17,15.27,696716.0,14.4472,14.5233,14.4187,14.5138,696716.0
2015-12-14 12:10:00,15.28,15.31,15.25,15.31,452376.0,14.5233,14.5518,14.4948,14.5518,452376.0
2015-12-14 12:20:00,15.31,15.36,15.27,15.36,674504.0,14.5518,14.5993,14.5138,14.5993,674504.0
2015-12-14 12:30:00,15.36,15.38,15.33,15.34,490800.0,14.5993,14.6183,14.5708,14.5803,490800.0
2015-12-14 12:40:00,15.33,15.33,15.26,15.26,418780.0,14.5708,14.5708,14.5043,14.5043,418780.0
2015-12-14 12:50:00,15.26,15.42,15.26,15.4,596808.0,14.5043,14.6563,14.5043,14.6373,596808.0
2015-12-14 13:00:00,15.4,15.44,15.36,15.38,462924.0,14.6373,14.6754,14.5993,14.6183,462924.0
2015-12-14 13:10:00,15.37,15.38,15.32,15.33,289528.0,14.6088,14.6183,14.5613,14.5708,289528.0
2015-12-14 13:20:00,15.33,15.34,15.29,15.31,331188.0,14.5708,14.5803,14.5328,14.5518,331188.0
2015-12-14 13:30:00,15.31,15.34,15.27,15.27,256800.0,14.5518,14.5803,14.5138,14.5138,256800.0
2015-12-14 13:40:00,15.27,15.29,15.24,15.29,357364.0,14.5138,14.5328,14.4853,14.5328,357364.0
2015-12-14 13:50:00,15.28,15.31,15.26,15.31,178924.0,14.5233,14.5518,14.5043,14.5518,178924.0
2015-12-14 14:00:00,15.31,15.32,15.25,15.31,334912.0,14.5518,14.5613,14.4948,14.5518,334912.0
2015-12-14 14:10:00,15.3,15.36,15.3,15.33,410504.0,14.5423,14.5993,14.5423,14.5708,410504.0
2015-12-14 14:20:00,15.33,15.34,15.28,15.29,213364.0,14.5708,14.5803,14.5233,14.5328,213364.0
2015-12-14 14:30:00,15.29,15.3,15.26,15.3,202956.0,14.5328,14.5423,14.5043,14.5423,202956.0
2015-12-14 14:40:00,15.3,15.35,15.29,15.35,273864.0,14.5423,14.5898,14.5328,14.5898,273864.0
2015-12-14 14:50:00,15.35,15.41,15.35,15.37,423536.0,14.5898,14.6468,14.5898,14.6088,423536.0
2015-12-14 15:00:00,15.37,15.37,15.3,15.31,510112.0,14.6088,14.6088,14.5423,14.5518,510112.0
2015-12-14 15:10:00,15.3,15.35,15.28,15.33,271624.0,14.5423,14.5898,14.5233,14.5708,271624.0
2015-12-14 15:20:00,15.33,15.36,15.32,15.36,390852.0,14.5708,14.5993,14.5613,14.5993,390852.0
2015-12-14 15:30:00,15.35,15.42,15.35,15.38,566516.0,14.5898,14.6563,14.5898,14.6183,566516.0
2015-12-14 15:40:00,15.38,15.44,15.34,15.43,655924.0,14.6183,14.6754,14.5803,14.6659,655924.0
2015-12-14 15:50:00,15.43,15.5,15.41,15.5,2045868.0,14.6659,14.7324,14.6468,14.7324,2045868.0
2015-12-15 09:30:00,15.76,15.86,15.74,15.84,1647548.0,14.9795,15.0746,14.9605,15.0555,1647548.0
2015-12-15 09:40:00,15.84,15.9,15.84,15.9,933656.0,15.0555,15.1126,15.0555,15.1126,933656.0
2015-12-15 09:50:00,15.9,15.92,15.87,15.89,892424.0,15.1126,15.1316,15.0841,15.1031,892424.0
2015-12-15 10:00:00,15.9,15.9,15.86,15.87,767112.0,15.1126,15.1126,15.0746,15.0841,767112.0
2015-12-15 10:10:00,15.87,15.88,15.83,15.84,726000.0,15.0841,15.0936,15.046,15.0555,726000.0
2015-12-15 10:20:00,15.83,15.87,15.81,15.85,520940.0,15.046,15.0841,15.027,15.0651,520940.0
2015-12-15 10:30:00,15.85,15.85,15.79,15.82,431312.0,15.0651,15.0651,15.008,15.0365,431312.0
2015-12-15 10:40:00,15.82,15.88,15.81,15.88,416656.0,15.0365,15.0936,15.027,15.0936,416656.0
2015-12-15 10:50:00,15.87,15.88,15.83,15.83,299228.0,15.0841,15.0936,15.046,15.046,299228.0
2015-12-15 11:00:00,15.83,15.85,15.81,15.83,235008.0,15.046,15.0651,15.027,15.046,235008.0
2015-12-15 11:10:00,15.84,15.86,15.81,15.84,167232.0,15.0555,15.0746,15.027,15.0555,167232.0
2015-12-15 11:20:00,15.83,15.87,15.82,15.84,180460.0,15.046,15.0841,15.0365,15.0555,180460.0
2015-12-15 11:30:00,15.85,15.86,15.81,15.81,143060.0,15.0651,15.0746,15.027,15.027,143060.0
2015-12-15 11:40:00,15.81,15.82,15.74,15.75,558656.0,15.027,15.0365,14.9605,14.97,558656.0
2015-12-15 11:50:00,15.75,15.81,15.75,15.81,248352.0,14.97,15.027,14.97,15.027,248352.0
2015-12-15 12:00:00,15.8,15.87,15.79,15.86,315540.0,15.0175,15.0841,15.008,15.0746,315540.0
2015-12-15 12:10:00,15.86,15.86,15.83,15.84,177228.0,15.0746,15.0746,15.046,15.0555,177228.0
2015-12-15 12:20:00,15.84,15.87,15.84,15.87,278848.0,15.0555,15.0841,15.0555,15.0841,278848.0
2015-12-15 12:30:00,15.87,15.98,15.87,15.96,1382852.0,15.0841,15.1886,15.0841,15.1696,1382852.0
2015-12-15 12:40:00,15.96,15.96,15.93,15.93,228204.0,15.1696,15.1696,15.1411,15.1411,228204.0
2015-12-15 12:50:00,15.93,15.96,15.93,15.96,147644.0,15.1411,15.1696,15.1411,15.1696,147644.0
2015-12-15 13:00:00,15.96,15.97,15.91,15.92,165544.0,15.1696,15.1791,15.1221,15.1316,165544.0
2015-12-15 13:10:00,15.92,15.92,15.89,15.89,225124.0,15.1316,15.1316,15.1031,15.1031,225124.0
2015-12-15 13:20:00,15.89,15.9,15.86,15.86,199600.0,15.1031,15.1126,15.0746,15.0746,199600.0
2015-12-15 13:30:00,15.86,15.89,15.84,15.88,279260.0,15.0746,15.1031,15.0555,15.0936,279260.0
2015-12-15 13:40:00,15.88,15.9,15.87,15.89,234712.0,15.0936,15.1126,15.0841,15.1031,234712.0
2015-12-15 13:50:00,15.9,15.95,15.9,15.93,363968.0,15.1126,15.1601,15.1126,15.1411,363968.0
2015-12-15 14:00:00,15.94,15.95,15.9,15.92,233612.0,15.1506,15.1601,15.1126,15.1316,233612.0
2015-12-15 14:10:00,15.92,15.95,15.91,15.94,156264.0,15.1316,15.1601,15.1221,15.1506,156264.0
2015-12-15 14:20:00,15.95,15.96,15.92,15.93,224584.0,15.1601,15.1696,15.1316,15.1411,224584.0
2015-12-15 14:30:00,15.93,15.95,15.92,15.92,129380.0,15.1411,15.1601,15.1316,15.1316,129380.0
2015-12-15 14:40:00,15.92,15.94,15.92,15.92,147568.0,15.1316,15.1506,15.1316,15.1316,147568.0
2015-12-15 14:50:00,15.91,15.93,15.9,15.91,200392.0,15.1221,15.1411,15.1126,15.1221,200392.0
2015-12-15 15:00:00,15.91,15.92,15.87,15.88,399760.0,15.1221,15.1316,15.0841,15.0936,399760.0
2015-12-15 15:10:00,15.88,15.88,15.83,15.86,426640.0,15.0936,15.0936,15.046,15.0746,426640.0
2015-12-15 15:20:00,15.85,15.86,15.82,15.82,186696.0,15.0651,15.0746,15.0365,15.0365,186696.0
2015-12-15 15:30:00,15.82,15.82,15.78,15.82,609280.0,15.0365,15.0365,14.9985,15.0365,609280.0
2015-12-15 15:40:00,15.83,15.87,15.81,15.85,284660.0,15.046,15.0841,15.027,15.0651,284660.0
2015-12-15 15:50:00,15.85,15.85,15.8,15.82,794232.0,15.0651,15.0651,15.0175,15.0365,794232.0
2015-12-16 09:30:00,16.02,16.08,16.02,16.03,852680.0,15.2266,15.2837,15.2266,15.2361,852680.0
2015-12-16 09:40:00,16.03,16.06,15.99,15.99,686324.0,15.2361,15.2647,15.1981,15.1981,686324.0
2015-12-16 09:50:00,16.0,16.03,15.99,16.0,323256.0,15.2076,15.2361,15.1981,15.2076,323256.0
2015-12-16 10:00:00,15.99,16.01,15.97,15.97,510992.0,15.1981,15.2171,15.1791,15.1791,510992.0
2015-12-16 10:10:00,15.96,15.98,15.95,15.98,453796.0,15.1696,15.1886,15.1601,15.1886,453796.0
2015-12-16 10:20:00,15.99,16.01,15.96,15.97,258192.0,15.1981,15.2171,15.1696,15.1791,258192.0
2015-12-16 10:30:00,15.96,15.97,15.88,15.92,629716.0,15.1696,15.1791,15.0936,15.1316,629716.0
2015-12-16 10:40:00,15.91,15.95,15.89,15.95,469560.0,15.1221,15.1601,15.1031,15.1601,469560.0
2015-12-16 10:50:00,15.95,15.95,15.92,15.92,96040.0,15.1601,15.1601,15.1316,15.1316,96040.0
2015-12-16 11:00:00,15.91,15.92,15.88,15.89,301988.0,15.1221,15.1316,15.0936,15.1031,301988.0
2015-12-16 11:10:00,15.88,15.92,15.87,15.89,276932.0,15.0936,15.1316,15.0841,15.1031,276932.0
2015-12-16 11:20:00,15.89,15.9,15.86,15.87,197596.0,15.1031,15.1126,15.0746,15.0841,197596.0
2015-12-16 11:30:00,15.86,15.92,15.86,15.9,332640.0,15.0746,15.1316,15.0746,15.1126,332640.0
2015-12-16 11:40:00,15.89,15.89,15.86,15.88,134892.0,15.1031,15.1031,15.0746,15.0936,134892.0
2015-12-16 11:50:00,15.88,15.92,15.87,15.91,105788.0,15.0936,15.1316,15.0841,15.1221,105788.0
2015-12-16 12:00:00,15.91,15.94,15.91,15.93,140984.0,15.1221,15.1506,15.1221,15.1411,140984.0
2015-12-16 12:10:00,15.93,15.94,15.9,15.9,251980.0,15.1411,15.1506,15.1126,15.1126,251980.0
2015-12-16 12:20:00,15.91,15.94,15.9,15.93,144028.0,15.1221,15.1506,15.1126,15.1411,144028.0
2015-12-16 12:30:00,15.93,15.94,15.92,15.93,130036.0,15.1411,15.1506,15.1316,15.1411,130036.0
2015-12-16 12:40:00,15.93,15.94,15.9,15.9,229672.0,15.1411,15.1506,15.1126,15.1126,229672.0
2015-12-16 12:50:00,15.9,15.92,15.87,15.87,160132.0,15.1126,15.1316,15.0841,15.0841,160132.0
2015-12-16 13:00:00,15.88,15.92,15.86,15.9,269928.0,15.0936,15.1316,15.0746,15.1126,269928.0
2015-12-16 13:10:00,15.9,15.91,15.89,15.9,109144.0,15.1126,15.1221,15.1031,15.1126,109144.0
2015-12-16 13:20:00,15.9,15.93,15.9,15.93,127172.0,15.1126,15.1411,15.1126,15.1411,127172.0
2015-12-16 13:30:00,15.93,15.93,15.9,15.9,256632.0,15.1411,15.1411,15.1126,15.1126,256632.0
2015-12-16 13:40:00,15.9,15.97,15.9,15.97,235428.0,15.1126,15.1791,15.1126,15.1791,235428.0
2015-12-16 13:50:00,15.96,16.02,15.95,15.99,623456.0,15.1696,15.2266,15.1601,15.1981,623456.0
2015-12-16 14:00:00,15.99,16.14,15.78,16.07,2175868.0,15.1981,15.3407,14.9985,15.2742,2175868.0
2015-12-16 14:10:00,16.05,16.07,15.95,15.99,1846492.0,15.2551,15.2742,15.1601,15.1981,1846492.0
2015-12-16 14:20:00,15.97,16.04,15.94,15.97,505380.0,15.1791,15.2456,15.1506,15.1791,505380.0
2015-12-16 14:30:00,15.96,16.03,15.9,15.99,516412.0,15.1696,15.2361,15.1126,15.1981,516412.0
2015-12-16 14:40:00,15.99,16.08,15.97,16.06,633080.0,15.1981,15.2837,15.1791,15.2647,633080.0
2015-12-16 14:50:00,16.05,16.23,16.05,16.22,1390372.0,15.2551,15.4262,15.2551,15.4167,1390372.0
2015-12-16 15:00:00,16.22,16.24,16.13,16.13,1192220.0,15.4167,15.4357,15.3312,15.3312,1192220.0
2015-12-16 15:10:00,16.13,16.18,16.12,16.17,453376.0,15.3312,15.3787,15.3217,15.3692,453376.0
2015-12-16 15:20:00,16.17,16.26,16.17,16.25,795032.0,15.3692,15.4547,15.3692,15.4452,795032.0
2015-12-16 15:30:00,16.25,16.32,16.24,16.31,752236.0,15.4452,15.5118,15.4357,15.5023,752236.0
2015-12-16 15:40:00,16.31,16.33,16.28,16.29,728956.0,15.5023,15.5213,15.4738,15.4833,728956.0
2015-12-16 15:50:00,16.3,16.32,16.26,16.26,1255992.0,15.4928,15.5118,15.4547,15.4547,1255992.0
2015-12-17 09:30:00,16.34,16.35,16.22,16.23,762196.0,15.5308,15.5403,15.4167,15.4262,762196.0
2015-12-17 09:40:00,16.23,16.25,16.17,16.18,570012.0,15.4262,15.4452,15.3692,15.3787,570012.0
2015-12-17 09:50:00,16.18,16.23,16.14,16.22,667644.0,15.3787,15.4262,15.3407,15.4167,667644.0
2015-12-17 10:00:00,16.21,16.22,16.16,16.17,375964.0,15.4072,15.4167,15.3597,15.3692,375964.0
2015-12-17 10:10:00,16.17,16.19,16.06,16.08,874328.0,15.3692,15.3882,15.2647,15.2837,874328.0
2015-12-17 10:20:00,16.08,16.13,16.07,16.12,847108.0,15.2837,15.3312,15.2742,15.3217,847108.0
2015-12-17 10:30:00,16.13,16.16,16.11,16.11,296396.0,15.3312,15.3597,15.3122,15.3122,296396.0
2015-12-17 10:40:00,16.11,16.12,16.01,16.01,508468.0,15.3122,15.3217,15.2171,15.2171,508468.0
2015-12-17 10:50:00,16.02,16.02,15.95,16.0,882680.0,15.2266,15.2266,15.1601,15.2076,882680.0
2015-12-17 11:00:00,16.0,16.04,15.98,16.0,489580.0,15.2076,15.2456,15.1886,15.2076,489580.0
2015-12-17 11:10:00,15.99,16.03,15.91,15.92,501472.0,15.1981,15.2361,15.1221,15.1316,501472.0
2015-12-17 11:20:00,15.92,15.93,15.87,15.93,554960.0,15.1316,15.1411,15.0841,15.1411,554960.0
2015-12-17 11:30:00,15.92,16.0,15.89,15.99,509556.0,15.1316,15.2076,15.1031,15.1981,509556.0
2015-12-17 11:40:00,15.99,16.01,15.96,16.01,249600.0,15.1981,15.2171,15.1696,15.2171,249600.0
2015-12-17 11:50:00,16.0,16.02,15.96,15.97,147124.0,15.2076,15.2266,15.1696,15.1791,147124.0
2015-12-17 12:00:00,15.97,15.97,15.91,15.97,129580.0,15.1791,15.1791,15.1221,15.1791,129580.0
2015-12-17 12:10:00,15.97,16.02,15.96,16.02,212196.0,15.1791,15.2266,15.1696,15.2266,212196.0
2015-12-17 12:20:00,16.02,16.02,15.95,15.96,160720.0,15.2266,15.2266,15.1601,15.1696,160720.0
2015-12-17 12:30:00,15.96,15.99,15.92,15.93,228312.0,15.1696,15.1981,15.1316,15.1411,228312.0
2015-12-17 12:40:00,15.92,15.93,15.87,15.88,463640.0,15.1316,15.1411,15.0841,15.0936,463640.0
2015-12-17 12:50:00,15.88,15.94,15.88,15.94,230320.0,15.0936,15.1506,15.0936,15.1506,230320.0
2015-12-17 13:00:00,15.94,15.97,15.93,15.96,145152.0,15.1506,15.1791,15.1411,15.1696,145152.0
2015-12-17 13:10:00,15.95,16.0,15.95,15.98,106100.0,15.1601,15.2076,15.1601,15.1886,106100.0
2015-12-17 13:20:00,15.97,16.03,15.96,15.99,281504.0,15.1791,15.2361,15.1696,15.1981,281504.0
2015-12-17 13:30:00,15.98,16.01,15.97,16.01,195280.0,15.1886,15.2171,15.1791,15.2171,195280.0
2015-12-17 13:40:00,16.0,16.06,16.0,16.05,229652.0,15.2076,15.2647,15.2076,15.2551,229652.0
2015-12-17 13:50:00,16.05,16.06,16.02,16.04,104308.0,15.2551,15.2647,15.2266,15.2456,104308.0
2015-12-17 14:00:00,16.05,16.07,16.02,16.02,139512.0,15.2551,15.2742,15.2266,15.2266,139512.0
2015-12-17 14:10:00,16.02,16.05,15.98,16.04,203156.0,15.2266,15.2551,15.1886,15.2456,203156.0
2015-12-17 14:20:00,16.04,16.04,15.99,16.0,317864.0,15.2456,15.2456,15.1981,15.2076,317864.0
2015-12-17 14:30:00,16.0,16.01,15.99,15.99,107284.0,15.2076,15.2171,15.1981,15.1981,107284.0
2015-12-17 14:40:00,15.99,15.99,15.93,15.94,381196.0,15.1981,15.1981,15.1411,15.1506,381196.0
2015-12-17 14:50:00,15.93,15.97,15.92,15.96,206736.0,15.1411,15.1791,15.1316,15.1696,206736.0
2015-12-17 15:00:00,15.97,15.98,15.93,15.96,310748.0,15.1791,15.1886,15.1411,15.1696,310748.0
2015-12-17 15:10:00,15.96,15.99,15.91,15.91,228604.0,15.1696,15.1981,15.1221,15.1221,228604.0
2015-12-17 15:20:00,15.91,15.95,15.88,15.93,258224.0,15.1221,15.1601,15.0936,15.1411,258224.0
2015-12-17 15:30:00,15.93,16.01,15.92,15.96,894764.0,15.1411,15.2171,15.1316,15.1696,894764.0
2015-12-17 15:40:00,15.95,15.97,15.91,15.92,291260.0,15.1601,15.1791,15.1221,15.1316,291260.0
2015-12-17 15:50:00,15.92,15.94,15.78,15.79,1288200.0,15.1316,15.1506,14.9985,15.008,1288200.0
2015-12-18 09:30:00,15.65,15.66,15.55,15.57,1525564.0,14.875,14.8845,14.7799,14.7989,1525564.0
2015-12-18 09:40:00,15.58,15.65,15.56,15.63,860992.0,14.8084,14.875,14.7894,14.8559,860992.0
2015-12-18 09:50:00,15.63,15.65,15.58,15.6,287316.0,14.8559,14.875,14.8084,14.8274,287316.0
2015-12-18 10:00:00,15.6,15.62,15.5,15.5,879412.0,14.8274,14.8464,14.7324,14.7324,879412.0
2015-12-18 10:10:00,15.5,15.55,15.46,15.49,1020956.0,14.7324,14.7799,14.6944,14.7229,1020956.0
2015-12-18 10:20:00,15.5,15.57,15.48,15.49,820724.0,14.7324,14.7989,14.7134,14.7229,820724.0
2015-12-18 10:30:00,15.49,15.51,15.41,15.45,1024508.0,14.7229,14.7419,14.6468,14.6849,1024508.0
2015-12-18 10:40:00,15.44,15.47,15.42,15.44,438900.0,14.6754,14.7039,14.6563,14.6754,438900.0
2015-12-18 10:50:00,15.45,15.52,15.45,15.52,547184.0,14.6849,14.7514,14.6849,14.7514,547184.0
2015-12-18 11:00:00,15.52,15.55,15.49,15.53,396020.0,14.7514,14.7799,14.7229,14.7609,396020.0
2015-12-18 11:10:00,15.54,15.57,15.51,15.53,615840.0,14.7704,14.7989,14.7419,14.7609,615840.0
2015-12-18 11:20:00,15.54,15.54,15.49,15.51,288476.0,14.7704,14.7704,14.7229,14.7419,288476.0
2015-12-18 11:30:00,15.51,15.53,15.48,15.53,158456.0,14.7419,14.7609,14.7134,14.7609,158456.0
2015-12-18 11:40:00,15.53,15.54,15.47,15.47,317708.0,14.7609,14.7704,14.7039,14.7039,317708.0
2015-12-18 11:50:00,15.47,15.49,15.44,15.45,157624.0,14.7039,14.7229,14.6754,14.6849,157624.0
2015-12-18 12:00:00,15.45,15.48,15.44,15.45,430924.0,14.6849,14.7134,14.6754,14.6849,430924.0
2015-12-18 12:10:00,15.46,15.49,15.38,15.39,616416.0,14.6944,14.7229,14.6183,14.6278,616416.0
2015-12-18 12:20:00,15.39,15.43,15.39,15.41,282356.0,14.6278,14.6659,14.6278,14.6468,282356.0
2015-12-18 12:30:00,15.41,15.41,15.34,15.35,469064.0,14.6468,14.6468,14.5803,14.5898,469064.0
2015-12-18 12:40:00,15.36,15.4,15.36,15.39,300620.0,14.5993,14.6373,14.5993,14.6278,300620.0
2015-12-18 12:50:00,15.4,15.4,15.35,15.36,134648.0,14.6373,14.6373,14.5898,14.5993,134648.0
2015-12-18 13:00:00,15.37,15.44,15.36,15.42,300220.0,14.6088,14.6754,14.5993,14.6563,300220.0
2015-12-18 13:10:00,15.42,15.43,15.4,15.42,245920.0,14.6563,14.6659,14.6373,14.6563,245920.0
2015-12-18 13:20:00,15.42,15.42,15.37,15.37,263640.0,14.6563,14.6563,14.6088,14.6088,263640.0
2015-12-18 13:30:00,15.38,15.4,15.35,15.36,333200.0,14.6183,14.6373,14.5898,14.5993,333200.0
2015-12-18 13:40:00,15.35,15.41,15.35,15.37,252596.0,14.5898,14.6468,14.5898,14.6088,252596.0
2015-12-18 13:50:00,15.37,15.44,15.37,15.42,336396.0,14.6088,14.6754,14.6088,14.6563,336396.0
2015-12-18 14:00:00,15.42,15.48,15.42,15.47,575476.0,14.6563,14.7134,14.6563,14.7039,575476.0
2015-12-18 14:10:00,15.47,15.49,15.4,15.44,335596.0,14.7039,14.7229,14.6373,14.6754,335596.0
2015-12-18 14:20:00,15.44,15.51,15.44,15.51,370044.0,14.6754,14.7419,14.6754,14.7419,370044.0
2015-12-18 14:30:00,15.51,15.51,15.46,15.47,291060.0,14.7419,14.7419,14.6944,14.7039,291060.0
2015-12-18 14:40:00,15.47,15.47,15.38,15.39,405712.0,14.7039,14.7039,14.6183,14.6278,405712.0
2015-12-18 14:50:00,15.39,15.42,15.38,15.39,332772.0,14.6278,14.6563,14.6183,14.6278,332772.0
2015-12-18 15:00:00,15.39,15.44,15.39,15.42,229484.0,14.6278,14.6754,14.6278,14.6563,229484.0
2015-12-18 15:10:00,15.43,15.43,15.3,15.33,959548.0,14.6659,14.6659,14.5423,14.5708,959548.0
2015-12-18 15:20:00,15.33,15.37,15.28,15.34,829240.0,14.5708,14.6088,14.5233,14.5803,829240.0
2015-12-18 15:30:00,15.34,15.39,15.33,15.36,615084.0,14.5803,14.6278,14.5708,14.5993,615084.0
2015-12-18 15:40:00,15.36,15.39,15.34,15.34,386100.0,14.5993,14.6278,14.5803,14.5803,386100.0
2015-12-18 15:50:00,15.34,15.35,15.21,15.21,2888176.0,14.5803,14.5898,14.4567,14.4567,2888176.0
2015-12-21 09:30:00,15.44,15.49,15.41,15.41,1907720.0,14.6754,14.7229,14.6468,14.6468,1907720.0
2015-12-21 09:40:00,15.41,15.45,15.38,15.45,1114340.0,14.6468,14.6849,14.6183,14.6849,1114340.0
2015-12-21 09:50:00,15.45,15.45,15.37,15.39,619896.0,14.6849,14.6849,14.6088,14.6278,619896.0
2015-12-21 10:00:00,15.39,15.46,15.39,15.45,449216.0,14.6278,14.6944,14.6278,14.6849,449216.0
2015-12-21 10:10:00,15.46,15.47,15.43,15.47,343380.0,14.6944,14.7039,14.6659,14.7039,343380.0
2015-12-21 10:20:00,15.46,15.47,15.43,15.45,347668.0,14.6944,14.7039,14.6659,14.6849,347668.0
2015-12-21 10:30:00,15.45,15.49,15.44,15.46,349752.0,14.6849,14.7229,14.6754,14.6944,349752.0
2015-12-21 10:40:00,15.46,15.47,15.41,15.41,473768.0,14.6944,14.7039,14.6468,14.6468,473768.0
2015-12-21 10:50:00,15.41,15.42,15.38,15.4,347144.0,14.6468,14.6563,14.6183,14.6373,347144.0
2015-12-21 11:00:00,15.4,15.42,15.37,15.38,274856.0,14.6373,14.6563,14.6088,14.6183,274856.0
2015-12-21 11:10:00,15.38,15.38,15.33,15.34,716916.0,14.6183,14.6183,14.5708,14.5803,716916.0
2015-12-21 11:20:00,15.34,15.37,15.31,15.34,617824.0,14.5803,14.6088,14.5518,14.5803,617824.0
2015-12-21 11:30:00,15.33,15.33,15.24,15.25,788868.0,14.5708,14.5708,14.4853,14.4948,788868.0
2015-12-21 11:40:00,15.24,15.28,15.22,15.24,557856.0,14.4853,14.5233,14.4663,14.4853,557856.0
2015-12-21 11:50:00,15.24,15.3,15.24,15.3,669568.0,14.4853,14.5423,14.4853,14.5423,669568.0
2015-12-21 12:00:00,15.3,15.31,15.28,15.29,509804.0,14.5423,14.5518,14.5233,14.5328,509804.0
2015-12-21 12:10:00,15.29,15.31,15.25,15.27,207788.0,14.5328,14.5518,14.4948,14.5138,207788.0
2015-12-21 12:20:00,15.27,15.3,15.26,15.27,124332.0,14.5138,14.5423,14.5043,14.5138,124332.0
2015-12-21 12:30:00,15.27,15.32,15.27,15.29,307036.0,14.5138,14.5613,14.5138,14.5328,307036.0
2015-12-21 12:40:00,15.3,15.31,15.28,15.29,80092.0,14.5423,14.5518,14.5233,14.5328,80092.0
2015-12-21 12:50:00,15.3,15.35,15.3,15.34,451032.0,14.5423,14.5898,14.5423,14.5803,451032.0
2015-12-21 13:00:00,15.34,15.37,15.34,15.35,211932.0,14.5803,14.6088,14.5803,14.5898,211932.0
2015-12-21 13:10:00,15.35,15.37,15.34,15.35,188208.0,14.5898,14.6088,14.5803,14.5898,188208.0
2015-12-21 13:20:00,15.35,15.38,15.35,15.37,184388.0,14.5898,14.6183,14.5898,14.6088,184388.0
2015-12-21 13:30:00,15.37,15.41,15.37,15.4,255588.0,14.6088,14.6468,14.6088,14.6373,255588.0
2015-12-21 13:40:00,15.4,15.4,15.38,15.38,100920.0,14.6373,14.6373,14.6183,14.6183,100920.0
2015-12-21 13:50:00,15.38,15.4,15.36,15.37,171020.0,14.6183,14.6373,14.5993,14.6088,171020.0
2015-12-21 14:00:00,15.37,15.38,15.36,15.37,159608.0,14.6088,14.6183,14.5993,14.6088,159608.0
2015-12-21 14:10:00,15.37,15.37,15.34,15.35,261288.0,14.6088,14.6088,14.5803,14.5898,261288.0
2015-12-21 14:20:00,15.34,15.36,15.31,15.33,373896.0,14.5803,14.5993,14.5518,14.5708,373896.0
2015-12-21 14:30:00,15.32,15.33,15.31,15.33,109116.0,14.5613,14.5708,14.5518,14.5708,109116.0
2015-12-21 14:40:00,15.32,15.33,15.29,15.31,94600.0,14.5613,14.5708,14.5328,14.5518,94600.0
2015-12-21 14:50:00,15.32,15.33,15.3,15.32,167640.0,14.5613,14.5708,14.5423,14.5613,167640.0
2015-12-21 15:00:00,15.31,15.34,15.28,15.28,334300.0,14.5518,14.5803,14.5233,14.5233,334300.0
2015-12-21 15:10:00,15.28,15.29,15.26,15.27,148540.0,14.5233,14.5328,14.5043,14.5138,148540.0
2015-12-21 15:20:00,15.26,15.29,15.25,15.29,324472.0,14.5043,14.5328,14.4948,14.5328,324472.0
2015-12-21 15:30:00,15.29,15.34,15.28,15.32,153744.0,14.5328,14.5803,14.5233,14.5613,153744.0
2015-12-21 15:40:00,15.32,15.39,15.32,15.38,414280.0,14.5613,14.6278,14.5613,14.6183,414280.0
2015-12-21 15:50:00,15.38,15.47,15.38,15.46,1147016.0,14.6183,14.7039,14.6183,14.6944,1147016.0
2015-12-22 09:30:00,15.58,15.58,15.46,15.47,1197680.0,14.8541,14.8541,14.7397,14.7492,1197680.0
2015-12-22 09:40:00,15.47,15.5,15.43,15.44,754300.0,14.7492,14.7778,14.7111,14.7206,754300.0
2015-12-22 09:50:00,15.44,15.47,15.41,15.45,317672.0,14.7206,14.7492,14.692,14.7302,317672.0
2015-12-22 10:00:00,15.45,15.47,15.42,15.45,262348.0,14.7302,14.7492,14.7016,14.7302,262348.0
2015-12-22 10:10:00,15.47,15.48,15.4,15.44,486548.0,14.7492,14.7588,14.6825,14.7206,486548.0
2015-12-22 10:20:00,15.44,15.52,15.43,15.5,536720.0,14.7206,14.7969,14.7111,14.7778,536720.0
2015-12-22 10:30:00,15.5,15.52,15.47,15.52,504944.0,14.7778,14.7969,14.7492,14.7969,504944.0
2015-12-22 10:40:00,15.52,15.53,15.49,15.5,274116.0,14.7969,14.8064,14.7683,14.7778,274116.0
2015-12-22 10:50:00,15.49,15.51,15.47,15.47,198240.0,14.7683,14.7874,14.7492,14.7492,198240.0
2015-12-22 11:00:00,15.48,15.51,15.47,15.5,187140.0,14.7588,14.7874,14.7492,14.7778,187140.0
2015-12-22 11:10:00,15.5,15.53,15.47,15.49,141336.0,14.7778,14.8064,14.7492,14.7683,141336.0
2015-12-22 11:20:00,15.49,15.49,15.44,15.46,145880.0,14.7683,14.7683,14.7206,14.7397,145880.0
2015-12-22 11:30:00,15.46,15.55,15.46,15.54,728044.0,14.7397,14.8255,14.7397,14.816,728044.0
2015-12-22 11:40:00,15.54,15.57,15.53,15.55,283432.0,14.816,14.8446,14.8064,14.8255,283432.0
2015-12-22 11:50:00,15.55,15.55,15.52,15.54,588188.0,14.8255,14.8255,14.7969,14.816,588188.0
2015-12-22 12:00:00,15.54,15.55,15.49,15.51,208152.0,14.816,14.8255,14.7683,14.7874,208152.0
2015-12-22 12:10:00,15.51,15.55,15.49,15.54,334128.0,14.7874,14.8255,14.7683,14.816,334128.0
2015-12-22 12:20:00,15.54,15.55,15.51,15.54,135916.0,14.816,14.8255,14.7874,14.816,135916.0
2015-12-22 12:30:00,15.55,15.59,15.54,15.57,372972.0,14.8255,14.8636,14.816,14.8446,372972.0
2015-12-22 12:40:00,15.57,15.58,15.57,15.57,131384.0,14.8446,14.8541,14.8446,14.8446,131384.0
2015-12-22 12:50:00,15.57,15.61,15.57,15.61,339392.0,14.8446,14.8827,14.8446,14.8827,339392.0
2015-12-22 13:00:00,15.61,15.62,15.59,15.59,415708.0,14.8827,14.8922,14.8636,14.8636,415708.0
2015-12-22 13:10:00,15.59,15.6,15.57,15.59,122804.0,14.8636,14.8732,14.8446,14.8636,122804.0
2015-12-22 13:20:00,15.59,15.6,15.57,15.6,186812.0,14.8636,14.8732,14.8446,14.8732,186812.0
2015-12-22 13:30:00,15.6,15.6,15.57,15.6,165024.0,14.8732,14.8732,14.8446,14.8732,165024.0
2015-12-22 13:40:00,15.6,15.64,15.58,15.63,339012.0,14.8732,14.9113,14.8541,14.9018,339012.0
2015-12-22 13:50:00,15.63,15.66,15.63,15.65,366520.0,14.9018,14.9304,14.9018,14.9208,366520.0
2015-12-22 14:00:00,15.65,15.66,15.64,15.64,305368.0,14.9208,14.9304,14.9113,14.9113,305368.0
2015-12-22 14:10:00,15.64,15.67,15.64,15.66,213916.0,14.9113,14.9399,14.9113,14.9304,213916.0
2015-12-22 14:20:00,15.66,15.68,15.64,15.64,193760.0,14.9304,14.9494,14.9113,14.9113,193760.0
2015-12-22 14:30:00,15.65,15.66,15.63,15.64,200368.0,14.9208,14.9304,14.9018,14.9113,200368.0
2015-12-22 14:40:00,15.64,15.66,15.64,15.65,229988.0,14.9113,14.9304,14.9113,14.9208,229988.0
2015-12-22 14:50:00,15.64,15.67,15.63,15.67,291600.0,14.9113,14.9399,14.9018,14.9399,291600.0
2015-12-22 15:00:00,15.67,15.71,15.67,15.7,516156.0,14.9399,14.978,14.9399,14.9685,516156.0
2015-12-22 15:10:00,15.69,15.72,15.68,15.72,394556.0,14.959,14.9876,14.9494,14.9876,394556.0
2015-12-22 15:20:00,15.72,15.75,15.72,15.73,485404.0,14.9876,15.0162,14.9876,14.9971,485404.0
2015-12-22 15:30:00,15.72,15.74,15.69,15.71,328764.0,14.9876,15.0067,14.959,14.978,328764.0
2015-12-22 15:40:00,15.71,15.71,15.62,15.64,753572.0,14.978,14.978,14.8922,14.9113,753572.0
2015-12-22 15:50:00,15.64,15.7,15.63,15.7,940796.0,14.9113,14.9685,14.9018,14.9685,940796.0
2015-12-23 09:30:00,15.88,15.91,15.86,15.88,1121660.0,15.1401,15.1687,15.1211,15.1401,1121660.0
2015-12-23 09:40:00,15.88,15.9,15.86,15.89,696296.0,15.1401,15.1592,15.1211,15.1497,696296.0
2015-12-23 09:50:00,15.89,15.93,15.88,15.9,451388.0,15.1497,15.1878,15.1401,15.1592,451388.0
2015-12-23 10:00:00,15.91,15.94,15.88,15.89,719048.0,15.1687,15.1973,15.1401,15.1497,719048.0
2015-12-23 10:10:00,15.89,15.93,15.89,15.91,220016.0,15.1497,15.1878,15.1497,15.1687,220016.0
2015-12-23 10:20:00,15.9,15.92,15.88,15.88,164228.0,15.1592,15.1783,15.1401,15.1401,164228.0
2015-12-23 10:30:00,15.88,15.94,15.87,15.93,376512.0,15.1401,15.1973,15.1306,15.1878,376512.0
2015-12-23 10:40:00,15.93,15.96,15.93,15.95,348448.0,15.1878,15.2164,15.1878,15.2069,348448.0
2015-12-23 10:50:00,15.96,15.98,15.95,15.98,390732.0,15.2164,15.2355,15.2069,15.2355,390732.0
2015-12-23 11:00:00,15.98,15.98,15.94,15.95,180424.0,15.2355,15.2355,15.1973,15.2069,180424.0
2015-12-23 11:10:00,15.95,15.97,15.94,15.97,187204.0,15.2069,15.2259,15.1973,15.2259,187204.0
2015-12-23 11:20:00,15.97,15.97,15.94,15.96,212952.0,15.2259,15.2259,15.1973,15.2164,212952.0
2015-12-23 11:30:00,15.96,15.98,15.95,15.96,228836.0,15.2164,15.2355,15.2069,15.2164,228836.0
2015-12-23 11:40:00,15.96,15.97,15.96,15.96,57412.0,15.2164,15.2259,15.2164,15.2164,57412.0
2015-12-23 11:50:00,15.96,15.98,15.95,15.97,614592.0,15.2164,15.2355,15.2069,15.2259,614592.0
2015-12-23 12:00:00,15.97,16.0,15.97,16.0,322548.0,15.2259,15.2545,15.2259,15.2545,322548.0
2015-12-23 12:10:00,16.0,16.02,15.99,16.0,356092.0,15.2545,15.2736,15.245,15.2545,356092.0
2015-12-23 12:20:00,16.0,16.03,16.0,16.01,296404.0,15.2545,15.2831,15.2545,15.2641,296404.0
2015-12-23 12:30:00,16.01,16.02,15.99,15.99,281972.0,15.2641,15.2736,15.245,15.245,281972.0
2015-12-23 12:40:00,15.99,16.0,15.98,15.99,163276.0,15.245,15.2545,15.2355,15.245,163276.0
2015-12-23 12:50:00,15.99,16.01,15.99,16.0,84980.0,15.245,15.2641,15.245,15.2545,84980.0
2015-12-23 13:00:00,16.0,16.01,15.97,15.98,153084.0,15.2545,15.2641,15.2259,15.2355,153084.0
2015-12-23 13:10:00,15.98,15.99,15.97,15.97,78664.0,15.2355,15.245,15.2259,15.2259,78664.0
2015-12-23 13:20:00,15.97,15.99,15.97,15.98,137440.0,15.2259,15.245,15.2259,15.2355,137440.0
2015-12-23 13:30:00,15.98,15.99,15.95,15.95,122936.0,15.2355,15.245,15.2069,15.2069,122936.0
2015-12-23 13:40:00,15.96,16.0,15.96,15.99,183788.0,15.2164,15.2545,15.2164,15.245,183788.0
2015-12-23 13:50:00,15.99,16.01,15.99,16.0,85280.0,15.245,15.2641,15.245,15.2545,85280.0
2015-12-23 14:00:00,16.0,16.02,15.99,16.01,553768.0,15.2545,15.2736,15.245,15.2641,553768.0
2015-12-23 14:10:00,16.01,16.05,15.99,16.03,426384.0,15.2641,15.3022,15.245,15.2831,426384.0
2015-12-23 14:20:00,16.04,16.06,16.03,16.04,129872.0,15.2927,15.3117,15.2831,15.2927,129872.0
2015-12-23 14:30:00,16.05,16.09,16.05,16.08,318992.0,15.3022,15.3403,15.3022,15.3308,318992.0
2015-12-23 14:40:00,16.08,16.09,16.06,16.07,304848.0,15.3308,15.3403,15.3117,15.3213,304848.0
2015-12-23 14:50:00,16.08,16.08,16.05,16.07,130616.0,15.3308,15.3308,15.3022,15.3213,130616.0
2015-12-23 15:00:00,16.07,16.08,16.04,16.04,242540.0,15.3213,15.3308,15.2927,15.2927,242540.0
2015-12-23 15:10:00,16.04,16.06,16.04,16.05,224636.0,15.2927,15.3117,15.2927,15.3022,224636.0
2015-12-23 15:20:00,16.05,16.06,16.04,16.05,211392.0,15.3022,15.3117,15.2927,15.3022,211392.0
2015-12-23 15:30:00,16.04,16.05,16.01,16.03,524028.0,15.2927,15.3022,15.2641,15.2831,524028.0
2015-12-23 15:40:00,16.03,16.07,16.03,16.06,223320.0,15.2831,15.3213,15.2831,15.3117,223320.0
2015-12-23 15:50:00,16.05,16.09,16.05,16.08,1055404.0,15.3022,15.3403,15.3022,15.3308,1055404.0
2015-12-24 09:30:00,16.02,16.09,16.02,16.05,347504.0,15.2736,15.3403,15.2736,15.3022,347504.0
2015-12-24 09:40:00,16.05,16.06,16.03,16.03,283308.0,15.3022,15.3117,15.2831,15.2831,283308.0
2015-12-24 09:50:00,16.03,16.05,16.01,16.01,159528.0,15.2831,15.3022,15.2641,15.2641,159528.0
2015-12-24 10:00:00,16.01,16.02,15.99,16.0,180016.0,15.2641,15.2736,15.245,15.2545,180016.0
2015-12-24 10:10:00,16.0,16.04,16.0,16.03,156620.0,15.2545,15.2927,15.2545,15.2831,156620.0
2015-12-24 10:20:00,16.03,16.05,16.01,16.04,285860.0,15.2831,15.3022,15.2641,15.2927,285860.0
2015-12-24 10:30:00,16.04,16.05,16.02,16.02,145408.0,15.2927,15.3022,15.2736,15.2736,145408.0
2015-12-24 10:40:00,16.01,16.04,16.01,16.04,69776.0,15.2641,15.2927,15.2641,15.2927,69776.0
2015-12-24 10:50:00,16.04,16.04,16.03,16.04,44108.0,15.2927,15.2927,15.2831,15.2927,44108.0
2015-12-24 11:00:00,16.05,16.05,16.03,16.05,58444.0,15.3022,15.3022,15.2831,15.3022,58444.0
2015-12-24 11:10:00,16.05,16.06,16.03,16.03,77896.0,15.3022,15.3117,15.2831,15.2831,77896.0
2015-12-24 11:20:00,16.04,16.05,16.03,16.05,41876.0,15.2927,15.3022,15.2831,15.3022,41876.0
2015-12-24 11:30:00,16.05,16.05,16.03,16.04,116484.0,15.3022,15.3022,15.2831,15.2927,116484.0
2015-12-24 11:40:00,16.05,16.08,16.04,16.08,87812.0,15.3022,15.3308,15.2927,15.3308,87812.0
2015-12-24 11:50:00,16.08,16.09,16.06,16.09,98988.0,15.3308,15.3403,15.3117,15.3403,98988.0
2015-12-24 12:00:00,16.08,16.09,16.07,16.08,108396.0,15.3308,15.3403,15.3213,15.3308,108396.0
2015-12-24 12:10:00,16.08,16.1,16.07,16.09,185816.0,15.3308,15.3499,15.3213,15.3403,185816.0
2015-12-24 12:20:00,16.09,16.11,16.09,16.11,108072.0,15.3403,15.3594,15.3403,15.3594,108072.0
2015-12-24 12:30:00,16.11,16.13,16.11,16.11,311672.0,15.3594,15.3785,15.3594,15.3594,311672.0
2015-12-24 12:40:00,16.12,16.12,16.09,16.09,266352.0,15.3689,15.3689,15.3403,15.3403,266352.0
2015-12-24 12:50:00,16.09,16.09,16.01,16.01,742408.0,15.3403,15.3403,15.2641,15.2641,742408.0
2015-12-28 09:30:00,15.89,15.92,15.85,15.87,540992.0,15.1497,15.1783,15.1115,15.1306,540992.0
2015-12-28 09:40:00,15.87,15.93,15.86,15.9,278276.0,15.1306,15.1878,15.1211,15.1592,278276.0
2015-12-28 09:50:00,15.9,15.9,15.87,15.88,144456.0,15.1592,15.1592,15.1306,15.1401,144456.0
2015-12-28 10:00:00,15.88,15.88,15.8,15.82,692180.0,15.1401,15.1401,15.0639,15.0829,692180.0
2015-12-28 10:10:00,15.82,15.83,15.79,15.81,586924.0,15.0829,15.0925,15.0543,15.0734,586924.0
2015-12-28 10:20:00,15.81,15.84,15.79,15.84,132180.0,15.0734,15.102,15.0543,15.102,132180.0
2015-12-28 10:30:00,15.83,15.83,15.81,15.82,142528.0,15.0925,15.0925,15.0734,15.0829,142528.0
2015-12-28 10:40:00,15.81,15.83,15.77,15.77,216060.0,15.0734,15.0925,15.0353,15.0353,216060.0
2015-12-28 10:50:00,15.77,15.78,15.76,15.78,496696.0,15.0353,15.0448,15.0257,15.0448,496696.0
2015-12-28 11:00:00,15.77,15.8,15.76,15.8,129676.0,15.0353,15.0639,15.0257,15.0639,129676.0
2015-12-28 11:10:00,15.8,15.82,15.79,15.81,104372.0,15.0639,15.0829,15.0543,15.0734,104372.0
2015-12-28 11:20:00,15.81,15.82,15.79,15.8,198616.0,15.0734,15.0829,15.0543,15.0639,198616.0
2015-12-28 11:30:00,15.8,15.83,15.79,15.82,118200.0,15.0639,15.0925,15.0543,15.0829,118200.0
2015-12-28 11:40:00,15.82,15.84,15.81,15.84,143000.0,15.0829,15.102,15.0734,15.102,143000.0
2015-12-28 11:50:00,15.83,15.87,15.83,15.83,289624.0,15.0925,15.1306,15.0925,15.0925,289624.0
2015-12-28 12:00:00,15.84,15.87,15.83,15.86,118368.0,15.102,15.1306,15.0925,15.1211,118368.0
2015-12-28 12:10:00,15.86,15.86,15.84,15.85,120796.0,15.1211,15.1211,15.102,15.1115,120796.0
2015-12-28 12:20:00,15.85,15.85,15.81,15.85,140568.0,15.1115,15.1115,15.0734,15.1115,140568.0
2015-12-28 12:30:00,15.86,15.86,15.84,15.85,63736.0,15.1211,15.1211,15.102,15.1115,63736.0
2015-12-28 12:40:00,15.84,15.85,15.83,15.85,39440.0,15.102,15.1115,15.0925,15.1115,39440.0
2015-12-28 12:50:00,15.85,15.87,15.83,15.84,96376.0,15.1115,15.1306,15.0925,15.102,96376.0
2015-12-28 13:00:00,15.85,15.86,15.84,15.86,44868.0,15.1115,15.1211,15.102,15.1211,44868.0
2015-12-28 13:10:00,15.86,15.92,15.85,15.92,222720.0,15.1211,15.1783,15.1115,15.1783,222720.0
2015-12-28 13:20:00,15.92,15.93,15.9,15.9,183548.0,15.1783,15.1878,15.1592,15.1592,183548.0
2015-12-28 13:30:00,15.91,15.96,15.91,15.92,325404.0,15.1687,15.2164,15.1687,15.1783,325404.0
2015-12-28 13:40:00,15.92,15.94,15.9,15.9,113468.0,15.1783,15.1973,15.1592,15.1592,113468.0
2015-12-28 13:50:00,15.9,15.92,15.87,15.88,350752.0,15.1592,15.1783,15.1306,15.1401,350752.0
2015-12-28 14:00:00,15.88,15.9,15.88,15.9,87320.0,15.1401,15.1592,15.1401,15.1592,87320.0
2015-12-28 14:10:00,15.9,15.9,15.87,15.9,115360.0,15.1592,15.1592,15.1306,15.1592,115360.0
2015-12-28 14:20:00,15.9,15.92,15.89,15.91,167404.0,15.1592,15.1783,15.1497,15.1687,167404.0
2015-12-28 14:30:00,15.91,15.92,15.89,15.91,80852.0,15.1687,15.1783,15.1497,15.1687,80852.0
2015-12-28 14:40:00,15.91,15.93,15.89,15.91,91512.0,15.1687,15.1878,15.1497,15.1687,91512.0
2015-12-28 14:50:00,15.92,15.93,15.91,15.92,266140.0,15.1783,15.1878,15.1687,15.1783,266140.0
2015-12-28 15:00:00,15.93,15.93,15.9,15.92,114168.0,15.1878,15.1878,15.1592,15.1783,114168.0
2015-12-28 15:10:00,15.92,15.92,15.88,15.89,128788.0,15.1783,15.1783,15.1401,15.1497,128788.0
2015-12-28 15:20:00,15.89,15.94,15.89,15.94,267384.0,15.1497,15.1973,15.1497,15.1973,267384.0
2015-12-28 15:30:00,15.94,15.95,15.92,15.93,185520.0,15.1973,15.2069,15.1783,15.1878,185520.0
2015-12-28 15:40:00,15.93,15.95,15.92,15.93,157520.0,15.1878,15.2069,15.1783,15.1878,157520.0
2015-12-28 15:50:00,15.93,15.96,15.93,15.96,463532.0,15.1878,15.2164,15.1878,15.2164,463532.0
2015-12-29 09:30:00,16.16,16.23,16.15,16.22,1033440.0,15.4071,15.4738,15.3975,15.4643,1033440.0
2015-12-29 09:40:00,16.23,16.24,16.2,16.23,216244.0,15.4738,15.4834,15.4452,15.4738,216244.0
2015-12-29 09:50:00,16.23,16.23,16.21,16.23,285424.0,15.4738,15.4738,15.4548,15.4738,285424.0
2015-12-29 10:00:00,16.24,16.26,16.23,16.25,393740.0,15.4834,15.5024,15.4738,15.4929,393740.0
2015-12-29 10:10:00,16.25,16.26,16.23,16.25,387700.0,15.4929,15.5024,15.4738,15.4929,387700.0
2015-12-29 10:20:00,16.25,16.26,16.24,16.25,464792.0,15.4929,15.5024,15.4834,15.4929,464792.0
2015-12-29 10:30:00,16.26,16.27,16.22,16.23,296120.0,15.5024,15.512,15.4643,15.4738,296120.0
2015-12-29 10:40:00,16.23,16.25,16.23,16.23,97936.0,15.4738,15.4929,15.4738,15.4738,97936.0
2015-12-29 10:50:00,16.23,16.24,16.22,16.22,112604.0,15.4738,15.4834,15.4643,15.4643,112604.0
2015-12-29 11:00:00,16.22,16.25,16.22,16.25,283024.0,15.4643,15.4929,15.4643,15.4929,283024.0
2015-12-29 11:10:00,16.25,16.26,16.23,16.26,202268.0,15.4929,15.5024,15.4738,15.5024,202268.0
2015-12-29 11:20:00,16.26,16.26,16.25,16.25,112884.0,15.5024,15.5024,15.4929,15.4929,112884.0
2015-12-29 11:30:00,16.25,16.27,16.24,16.25,371380.0,15.4929,15.512,15.4834,15.4929,371380.0
2015-12-29 11:40:00,16.25,16.25,16.2,16.2,287340.0,15.4929,15.4929,15.4452,15.4452,287340.0
2015-12-29 11:50:00,16.19,16.22,16.19,16.22,80760.0,15.4357,15.4643,15.4357,15.4643,80760.0
2015-12-29 12:00:00,16.22,16.23,16.21,16.22,53664.0,15.4643,15.4738,15.4548,15.4643,53664.0
2015-12-29 12:10:00,16.22,16.24,16.22,16.24,53200.0,15.4643,15.4834,15.4643,15.4834,53200.0
2015-12-29 12:20:00,16.24,16.26,16.24,16.24,103436.0,15.4834,15.5024,15.4834,15.4834,103436.0
2015-12-29 12:30:00,16.24,16.25,16.23,16.25,37020.0,15.4834,15.4929,15.4738,15.4929,37020.0
2015-12-29 12:40:00,16.25,16.25,16.23,16.23,60920.0,15.4929,15.4929,15.4738,15.4738,60920.0
2015-12-29 12:50:00,16.23,16.25,16.23,16.25,31352.0,15.4738,15.4929,15.4738,15.4929,31352.0
2015-12-29 13:00:00,16.25,16.25,16.24,16.25,81412.0,15.4929,15.4929,15.4834,15.4929,81412.0
2015-12-29 13:10:00,16.26,16.28,16.25,16.28,184596.0,15.5024,15.5215,15.4929,15.5215,184596.0
2015-12-29 13:20:00,16.28,16.29,16.26,16.27,310064.0,15.5215,15.531,15.5024,15.512,310064.0
2015-12-29 13:30:00,16.27,16.27,16.25,16.26,283712.0,15.512,15.512,15.4929,15.5024,283712.0
2015-12-29 13:40:00,16.26,16.29,16.26,16.29,230980.0,15.5024,15.531,15.5024,15.531,230980.0
2015-12-29 13:50:00,16.3,16.31,16.29,16.31,167160.0,15.5406,15.5501,15.531,15.5501,167160.0
2015-12-29 14:00:00,16.31,16.32,16.3,16.31,150212.0,15.5501,15.5596,15.5406,15.5501,150212.0
2015-12-29 14:10:00,16.31,16.31,16.29,16.3,52096.0,15.5501,15.5501,15.531,15.5406,52096.0
2015-12-29 14:20:00,16.3,16.32,16.3,16.32,80980.0,15.5406,15.5596,15.5406,15.5596,80980.0
2015-12-29 14:30:00,16.32,16.32,16.28,16.29,87732.0,15.5596,15.5596,15.5215,15.531,87732.0
2015-12-29 14:40:00,16.29,16.31,16.29,16.3,59152.0,15.531,15.5501,15.531,15.5406,59152.0
2015-12-29 14:50:00,16.31,16.33,16.3,16.32,153320.0,15.5501,15.5692,15.5406,15.5596,153320.0
2015-12-29 15:00:00,16.32,16.34,16.32,16.34,271548.0,15.5596,15.5787,15.5596,15.5787,271548.0
2015-12-29 15:10:00,16.34,16.35,16.33,16.33,208200.0,15.5787,15.5882,15.5692,15.5692,208200.0
2015-12-29 15:20:00,16.34,16.34,16.32,16.33,268972.0,15.5787,15.5787,15.5596,15.5692,268972.0
2015-12-29 15:30:00,16.33,16.34,16.29,16.29,504104.0,15.5692,15.5787,15.531,15.531,504104.0
2015-12-29 15:40:00,16.29,16.31,16.27,16.3,715928.0,15.531,15.5501,15.512,15.5406,715928.0
2015-12-29 15:50:00,16.3,16.32,16.29,16.29,728744.0,15.5406,15.5596,15.531,15.531,728744.0
2015-12-30 09:30:00,16.24,16.26,16.2,16.21,506076.0,15.4834,15.5024,15.4452,15.4548,506076.0
2015-12-30 09:40:00,16.21,16.22,16.18,16.2,338324.0,15.4548,15.4643,15.4261,15.4452,338324.0
2015-12-30 09:50:00,16.19,16.22,16.18,16.21,196968.0,15.4357,15.4643,15.4261,15.4548,196968.0
2015-12-30 10:00:00,16.22,16.24,16.21,16.22,197844.0,15.4643,15.4834,15.4548,15.4643,197844.0
2015-12-30 10:10:00,16.21,16.23,16.2,16.21,108676.0,15.4548,15.4738,15.4452,15.4548,108676.0
2015-12-30 10:20:00,16.2,16.2,16.16,16.16,259624.0,15.4452,15.4452,15.4071,15.4071,259624.0
2015-12-30 10:30:00,16.16,16.18,16.15,16.17,158944.0,15.4071,15.4261,15.3975,15.4166,158944.0
2015-12-30 10:40:00,16.17,16.2,16.16,16.19,165068.0,15.4166,15.4452,15.4071,15.4357,165068.0
2015-12-30 10:50:00,16.19,16.22,16.19,16.2,137052.0,15.4357,15.4643,15.4357,15.4452,137052.0
2015-12-30 11:00:00,16.21,16.23,16.2,16.22,76232.0,15.4548,15.4738,15.4452,15.4643,76232.0
2015-12-30 11:10:00,16.23,16.23,16.2,16.2,99112.0,15.4738,15.4738,15.4452,15.4452,99112.0
2015-12-30 11:20:00,16.2,16.22,16.18,16.21,85964.0,15.4452,15.4643,15.4261,15.4548,85964.0
2015-12-30 11:30:00,16.22,16.22,16.19,16.19,93384.0,15.4643,15.4643,15.4357,15.4357,93384.0
2015-12-30 11:40:00,16.19,16.2,16.18,16.18,44040.0,15.4357,15.4452,15.4261,15.4261,44040.0
2015-12-30 11:50:00,16.18,16.2,16.18,16.19,34676.0,15.4261,15.4452,15.4261,15.4357,34676.0
2015-12-30 12:00:00,16.19,16.21,16.19,16.21,72672.0,15.4357,15.4548,15.4357,15.4548,72672.0
2015-12-30 12:10:00,16.21,16.21,16.18,16.2,61140.0,15.4548,15.4548,15.4261,15.4452,61140.0
2015-12-30 12:20:00,16.2,16.2,16.18,16.19,67672.0,15.4452,15.4452,15.4261,15.4357,67672.0
2015-12-30 12:30:00,16.19,16.19,16.18,16.18,31652.0,15.4357,15.4357,15.4261,15.4261,31652.0
2015-12-30 12:40:00,16.18,16.18,16.17,16.18,57832.0,15.4261,15.4261,15.4166,15.4261,57832.0
2015-12-30 12:50:00,16.18,16.18,16.17,16.18,61280.0,15.4261,15.4261,15.4166,15.4261,61280.0
2015-12-30 13:00:00,16.18,16.2,16.17,16.18,91532.0,15.4261,15.4452,15.4166,15.4261,91532.0
2015-12-30 13:10:00,16.16,16.18,16.16,16.18,43972.0,15.4071,15.4261,15.4071,15.4261,43972.0
2015-12-30 13:20:00,16.17,16.18,16.15,16.17,285076.0,15.4166,15.4261,15.3975,15.4166,285076.0
2015-12-30 13:30:00,16.18,16.19,16.17,16.18,51776.0,15.4261,15.4357,15.4166,15.4261,51776.0
2015-12-30 13:40:00,16.18,16.21,16.18,16.21,98312.0,15.4261,15.4548,15.4261,15.4548,98312.0
2015-12-30 13:50:00,16.2,16.21,16.2,16.2,34584.0,15.4452,15.4548,15.4452,15.4452,34584.0
2015-12-30 14:00:00,16.2,16.21,16.19,16.19,87632.0,15.4452,15.4548,15.4357,15.4357,87632.0
2015-12-30 14:10:00,16.19,16.21,16.19,16.21,116120.0,15.4357,15.4548,15.4357,15.4548,116120.0
2015-12-30 14:20:00,16.21,16.22,16.18,16.19,111200.0,15.4548,15.4643,15.4261,15.4357,111200.0
2015-12-30 14:30:00,16.19,16.2,16.18,16.19,14396.0,15.4357,15.4452,15.4261,15.4357,14396.0
2015-12-30 14:40:00,16.18,16.18,16.17,16.18,27900.0,15.4261,15.4261,15.4166,15.4261,27900.0
2015-12-30 14:50:00,16.18,16.18,16.17,16.17,84688.0,15.4261,15.4261,15.4166,15.4166,84688.0
2015-12-30 15:00:00,16.17,16.18,16.16,16.17,69608.0,15.4166,15.4261,15.4071,15.4166,69608.0
2015-12-30 15:10:00,16.17,16.19,16.16,16.18,188680.0,15.4166,15.4357,15.4071,15.4261,188680.0
2015-12-30 15:20:00,16.19,16.19,16.17,16.17,72600.0,15.4357,15.4357,15.4166,15.4166,72600.0
2015-12-30 15:30:00,16.16,16.16,16.03,16.1,1153504.0,15.4071,15.4071,15.2831,15.3499,1153504.0
2015-12-30 15:40:00,16.09,16.13,16.07,16.11,301904.0,15.3403,15.3785,15.3213,15.3594,301904.0
2015-12-30 15:50:00,16.12,16.12,16.06,16.06,627904.0,15.3689,15.3689,15.3117,15.3117,627904.0
2015-12-31 09:30:00,15.93,15.94,15.87,15.91,638128.0,15.1878,15.1973,15.1306,15.1687,638128.0
2015-12-31 09:40:00,15.91,15.93,15.86,15.89,588112.0,15.1687,15.1878,15.1211,15.1497,588112.0
2015-12-31 09:50:00,15.89,15.9,15.86,15.9,462560.0,15.1497,15.1592,15.1211,15.1592,462560.0
2015-12-31 10:00:00,15.9,15.91,15.87,15.88,959884.0,15.1592,15.1687,15.1306,15.1401,959884.0
2015-12-31 10:10:00,15.89,15.91,15.88,15.88,221648.0,15.1497,15.1687,15.1401,15.1401,221648.0
2015-12-31 10:20:00,15.88,15.88,15.84,15.84,521544.0,15.1401,15.1401,15.102,15.102,521544.0
2015-12-31 10:30:00,15.84,15.84,15.79,15.81,429692.0,15.102,15.102,15.0543,15.0734,429692.0
2015-12-31 10:40:00,15.81,15.84,15.8,15.83,244636.0,15.0734,15.102,15.0639,15.0925,244636.0
2015-12-31 10:50:00,15.83,15.85,15.83,15.85,213056.0,15.0925,15.1115,15.0925,15.1115,213056.0
2015-12-31 11:00:00,15.85,15.89,15.84,15.87,636272.0,15.1115,15.1497,15.102,15.1306,636272.0
2015-12-31 11:10:00,15.88,15.88,15.86,15.88,118312.0,15.1401,15.1401,15.1211,15.1401,118312.0
2015-12-31 11:20:00,15.87,15.89,15.86,15.87,256244.0,15.1306,15.1497,15.1211,15.1306,256244.0
2015-12-31 11:30:00,15.87,15.9,15.85,15.89,80352.0,15.1306,15.1592,15.1115,15.1497,80352.0
2015-12-31 11:40:00,15.89,15.96,15.89,15.95,606028.0,15.1497,15.2164,15.1497,15.2069,606028.0
2015-12-31 11:50:00,15.95,15.97,15.93,15.97,211980.0,15.2069,15.2259,15.1878,15.2259,211980.0
2015-12-31 12:00:00,15.97,16.0,15.96,16.0,535908.0,15.2259,15.2545,15.2164,15.2545,535908.0
2015-12-31 12:10:00,16.0,16.0,15.97,16.0,229404.0,15.2545,15.2545,15.2259,15.2545,229404.0
2015-12-31 12:20:00,16.0,16.03,15.99,16.02,240244.0,15.2545,15.2831,15.245,15.2736,240244.0
2015-12-31 12:30:00,16.03,16.03,16.0,16.02,154428.0,15.2831,15.2831,15.2545,15.2736,154428.0
2015-12-31 12:40:00,16.02,16.05,16.02,16.02,253704.0,15.2736,15.3022,15.2736,15.2736,253704.0
2015-12-31 12:50:00,16.03,16.03,15.99,15.99,287280.0,15.2831,15.2831,15.245,15.245,287280.0
2015-12-31 13:00:00,15.99,16.0,15.92,15.92,701792.0,15.245,15.2545,15.1783,15.1783,701792.0
2015-12-31 13:10:00,15.92,15.96,15.92,15.94,430148.0,15.1783,15.2164,15.1783,15.1973,430148.0
2015-12-31 13:20:00,15.94,15.96,15.94,15.94,123556.0,15.1973,15.2164,15.1973,15.1973,123556.0
2015-12-31 13:30:00,15.94,15.96,15.94,15.95,108100.0,15.1973,15.2164,15.1973,15.2069,108100.0
2015-12-31 13:40:00,15.95,15.99,15.95,15.99,197956.0,15.2069,15.245,15.2069,15.245,197956.0
2015-12-31 13:50:00,15.98,15.99,15.97,15.98,41884.0,15.2355,15.245,15.2259,15.2355,41884.0
2015-12-31 14:00:00,15.99,16.0,15.94,15.94,227384.0,15.245,15.2545,15.1973,15.1973,227384.0
2015-12-31 14:10:00,15.95,15.95,15.94,15.94,33196.0,15.2069,15.2069,15.1973,15.1973,33196.0
2015-12-31 14:20:00,15.94,15.95,15.87,15.88,153384.0,15.1973,15.2069,15.1306,15.1401,153384.0
2015-12-31 14:30:00,15.88,15.88,15.84,15.85,2189336.0,15.1401,15.1401,15.102,15.1115,2189336.0
2015-12-31 14:40:00,15.85,15.89,15.85,15.88,304260.0,15.1115,15.1497,15.1115,15.1401,304260.0
2015-12-31 14:50:00,15.88,15.9,15.87,15.87,828432.0,15.1401,15.1592,15.1306,15.1306,828432.0
2015-12-31 15:00:00,15.87,15.87,15.84,15.84,498268.0,15.1306,15.1306,15.102,15.102,498268.0
2015-12-31 15:10:00,15.84,15.88,15.81,15.87,1165476.0,15.102,15.1401,15.0734,15.1306,1165476.0
2015-12-31 15:20:00,15.87,15.87,15.84,15.84,170732.0,15.1306,15.1306,15.102,15.102,170732.0
2015-12-31 15:30:00,15.84,15.9,15.84,15.88,447332.0,15.102,15.1592,15.102,15.1401,447332.0
2015-12-31 15:40:00,15.88,15.88,15.84,15.86,617348.0,15.1401,15.1401,15.102,15.1211,617348.0
2015-12-31 15:50:00,15.86,15.86,15.74,15.74,1920056.0,15.1211,15.1211,15.0067,15.0067,1920056.0
2016-01-04 09:30:00,15.2,15.22,15.14,15.18,2566860.0,14.4918,14.5109,14.4346,14.4727,2566860.0
2016-01-04 09:40:00,15.18,15.18,15.08,15.15,1608640.0,14.4727,14.4727,14.3774,14.4441,1608640.0
2016-01-04 09:50:00,15.15,15.21,15.15,15.17,1044308.0,14.4441,14.5013,14.4441,14.4632,1044308.0
2016-01-04 10:00:00,15.17,15.17,15.05,15.11,1820020.0,14.4632,14.4632,14.3488,14.406,1820020.0
2016-01-04 10:10:00,15.11,15.16,15.08,15.16,744812.0,14.406,14.4537,14.3774,14.4537,744812.0
2016-01-04 10:20:00,15.16,15.19,15.11,15.12,731700.0,14.4537,14.4823,14.406,14.4155,731700.0
2016-01-04 10:30:00,15.11,15.12,15.06,15.08,475020.0,14.406,14.4155,14.3583,14.3774,475020.0
2016-01-04 10:40:00,15.08,15.11,15.03,15.11,634948.0,14.3774,14.406,14.3297,14.406,634948.0
2016-01-04 10:50:00,15.11,15.12,15.0,15.01,547740.0,14.406,14.4155,14.3011,14.3107,547740.0
2016-01-04 11:00:00,15.01,15.01,14.93,14.95,1764920.0,14.3107,14.3107,14.2344,14.2535,1764920.0
2016-01-04 11:10:00,14.95,14.99,14.92,14.96,812032.0,14.2535,14.2916,14.2249,14.263,812032.0
2016-01-04 11:20:00,14.96,15.01,14.95,15.01,571828.0,14.263,14.3107,14.2535,14.3107,571828.0
2016-01-04 11:30:00,15.01,15.04,14.99,15.04,649652.0,14.3107,14.3393,14.2916,14.3393,649652.0
2016-01-04 11:40:00,15.04,15.08,15.03,15.06,857648.0,14.3393,14.3774,14.3297,14.3583,857648.0
2016-01-04 11:50:00,15.06,15.07,15.02,15.05,495676.0,14.3583,14.3679,14.3202,14.3488,495676.0
2016-01-04 12:00:00,15.04,15.06,15.01,15.04,305692.0,14.3393,14.3583,14.3107,14.3393,305692.0
2016-01-04 12:10:00,15.03,15.05,15.01,15.03,288436.0,14.3297,14.3488,14.3107,14.3297,288436.0
2016-01-04 12:20:00,15.03,15.06,15.02,15.04,261112.0,14.3297,14.3583,14.3202,14.3393,261112.0
2016-01-04 12:30:00,15.05,15.06,15.01,15.06,282740.0,14.3488,14.3583,14.3107,14.3583,282740.0
2016-01-04 12:40:00,15.06,15.11,15.04,15.09,442092.0,14.3583,14.406,14.3393,14.3869,442092.0
2016-01-04 12:50:00,15.09,15.14,15.09,15.11,631864.0,14.3869,14.4346,14.3869,14.406,631864.0
2016-01-04 13:00:00,15.11,15.15,15.1,15.15,347684.0,14.406,14.4441,14.3965,14.4441,347684.0
2016-01-04 13:10:00,15.15,15.19,15.13,15.14,652544.0,14.4441,14.4823,14.4251,14.4346,652544.0
2016-01-04 13:20:00,15.14,15.15,15.1,15.14,302692.0,14.4346,14.4441,14.3965,14.4346,302692.0
2016-01-04 13:30:00,15.13,15.16,15.12,15.15,165224.0,14.4251,14.4537,14.4155,14.4441,165224.0
2016-01-04 13:40:00,15.15,15.16,15.12,15.13,197684.0,14.4441,14.4537,14.4155,14.4251,197684.0
2016-01-04 13:50:00,15.13,15.17,15.12,15.13,309652.0,14.4251,14.4632,14.4155,14.4251,309652.0
2016-01-04 14:00:00,15.12,15.12,15.06,15.11,322272.0,14.4155,14.4155,14.3583,14.406,322272.0
2016-01-04 14:10:00,15.1,15.13,15.07,15.13,451700.0,14.3965,14.4251,14.3679,14.4251,451700.0
2016-01-04 14:20:00,15.13,15.17,15.13,15.13,360980.0,14.4251,14.4632,14.4251,14.4251,360980.0
2016-01-04 14:30:00,15.13,15.14,15.04,15.08,602520.0,14.4251,14.4346,14.3393,14.3774,602520.0
2016-01-04 14:40:00,15.08,15.1,15.06,15.08,249108.0,14.3774,14.3965,14.3583,14.3774,249108.0
2016-01-04 14:50:00,15.08,15.09,15.03,15.07,368884.0,14.3774,14.3869,14.3297,14.3679,368884.0
2016-01-04 15:00:00,15.08,15.08,15.01,15.03,448144.0,14.3774,14.3774,14.3107,14.3297,448144.0
2016-01-04 15:10:00,15.03,15.05,14.99,15.03,741028.0,14.3297,14.3488,14.2916,14.3297,741028.0
2016-01-04 15:20:00,15.02,15.03,14.99,15.02,514572.0,14.3202,14.3297,14.2916,14.3202,514572.0
2016-01-04 15:30:00,15.02,15.09,15.02,15.09,650888.0,14.3202,14.3869,14.3202,14.3869,650888.0
2016-01-04 15:40:00,15.09,15.24,15.09,15.24,1669420.0,14.3869,14.5299,14.3869,14.5299,1669420.0
2016-01-04 15:50:00,15.24,15.3,15.2,15.29,2182852.0,14.5299,14.5872,14.4918,14.5776,2182852.0
2016-01-05 09:30:00,15.36,15.42,15.33,15.35,1447852.0,14.6444,14.7016,14.6158,14.6348,1447852.0
2016-01-05 09:40:00,15.34,15.41,15.33,15.35,925020.0,14.6253,14.692,14.6158,14.6348,925020.0
2016-01-05 09:50:00,15.36,15.36,15.28,15.28,685344.0,14.6444,14.6444,14.5681,14.5681,685344.0
2016-01-05 10:00:00,15.28,15.3,15.24,15.24,663320.0,14.5681,14.5872,14.5299,14.5299,663320.0
2016-01-05 10:10:00,15.24,15.29,15.24,15.28,427760.0,14.5299,14.5776,14.5299,14.5681,427760.0
2016-01-05 10:20:00,15.27,15.27,15.21,15.22,600448.0,14.5585,14.5585,14.5013,14.5109,600448.0
2016-01-05 10:30:00,15.21,15.29,15.19,15.29,449152.0,14.5013,14.5776,14.4823,14.5776,449152.0
2016-01-05 10:40:00,15.29,15.34,15.28,15.34,736756.0,14.5776,14.6253,14.5681,14.6253,736756.0
2016-01-05 10:50:00,15.34,15.37,15.33,15.34,376436.0,14.6253,14.6539,14.6158,14.6253,376436.0
2016-01-05 11:00:00,15.34,15.36,15.31,15.31,409424.0,14.6253,14.6444,14.5967,14.5967,409424.0
2016-01-05 11:10:00,15.3,15.31,15.23,15.24,308160.0,14.5872,14.5967,14.5204,14.5299,308160.0
2016-01-05 11:20:00,15.24,15.28,15.23,15.26,400268.0,14.5299,14.5681,14.5204,14.549,400268.0
2016-01-05 11:30:00,15.26,15.32,15.25,15.29,285200.0,14.549,14.6062,14.5395,14.5776,285200.0
2016-01-05 11:40:00,15.29,15.31,15.25,15.29,262056.0,14.5776,14.5967,14.5395,14.5776,262056.0
2016-01-05 11:50:00,15.29,15.31,15.26,15.27,195864.0,14.5776,14.5967,14.549,14.5585,195864.0
2016-01-05 12:00:00,15.27,15.27,15.19,15.2,308936.0,14.5585,14.5585,14.4823,14.4918,308936.0
2016-01-05 12:10:00,15.2,15.21,15.15,15.18,717552.0,14.4918,14.5013,14.4441,14.4727,717552.0
2016-01-05 12:20:00,15.18,15.21,15.17,15.2,268072.0,14.4727,14.5013,14.4632,14.4918,268072.0
2016-01-05 12:30:00,15.2,15.22,15.19,15.22,165732.0,14.4918,14.5109,14.4823,14.5109,165732.0
2016-01-05 12:40:00,15.22,15.22,15.17,15.19,173236.0,14.5109,14.5109,14.4632,14.4823,173236.0
2016-01-05 12:50:00,15.19,15.23,15.17,15.23,153444.0,14.4823,14.5204,14.4632,14.5204,153444.0
2016-01-05 13:00:00,15.23,15.27,15.22,15.23,428500.0,14.5204,14.5585,14.5109,14.5204,428500.0
2016-01-05 13:10:00,15.23,15.26,15.21,15.21,175812.0,14.5204,14.549,14.5013,14.5013,175812.0
2016-01-05 13:20:00,15.21,15.23,15.19,15.23,272488.0,14.5013,14.5204,14.4823,14.5204,272488.0
2016-01-05 13:30:00,15.23,15.25,15.22,15.25,162068.0,14.5204,14.5395,14.5109,14.5395,162068.0
2016-01-05 13:40:00,15.25,15.34,15.25,15.34,804700.0,14.5395,14.6253,14.5395,14.6253,804700.0
2016-01-05 13:50:00,15.34,15.37,15.33,15.34,437492.0,14.6253,14.6539,14.6158,14.6253,437492.0
2016-01-05 14:00:00,15.34,15.34,15.3,15.33,422456.0,14.6253,14.6253,14.5872,14.6158,422456.0
2016-01-05 14:10:00,15.33,15.38,15.32,15.37,315760.0,14.6158,14.6634,14.6062,14.6539,315760.0
2016-01-05 14:20:00,15.38,15.5,15.38,15.4,1029292.0,14.6634,14.7778,14.6634,14.6825,1029292.0
2016-01-05 14:30:00,15.4,15.4,15.35,15.37,442964.0,14.6825,14.6825,14.6348,14.6539,442964.0
2016-01-05 14:40:00,15.37,15.37,15.33,15.36,319380.0,14.6539,14.6539,14.6158,14.6444,319380.0
2016-01-05 14:50:00,15.37,15.38,15.33,15.35,310708.0,14.6539,14.6634,14.6158,14.6348,310708.0
2016-01-05 15:00:00,15.34,15.34,15.29,15.31,456460.0,14.6253,14.6253,14.5776,14.5967,456460.0
2016-01-05 15:10:00,15.31,15.35,15.29,15.3,499988.0,14.5967,14.6348,14.5776,14.5872,499988.0
2016-01-05 15:20:00,15.3,15.34,15.26,15.33,712948.0,14.5872,14.6253,14.549,14.6158,712948.0
2016-01-05 15:30:00,15.33,15.37,15.31,15.33,413792.0,14.6158,14.6539,14.5967,14.6158,413792.0
2016-01-05 15:40:00,15.34,15.39,15.32,15.36,759044.0,14.6253,14.673,14.6062,14.6444,759044.0
2016-01-05 15:50:00,15.36,15.37,15.32,15.35,1020864.0,14.6444,14.6539,14.6062,14.6348,1020864.0
2016-01-06 09:30:00,14.89,14.98,14.87,14.97,1659216.0,14.1963,14.2821,14.1772,14.2725,1659216.0
2016-01-06 09:40:00,14.97,14.99,14.93,14.99,1090544.0,14.2725,14.2916,14.2344,14.2916,1090544.0
2016-01-06 09:50:00,14.99,15.03,14.98,15.02,452620.0,14.2916,14.3297,14.2821,14.3202,452620.0
2016-01-06 10:00:00,15.01,15.02,14.95,15.0,636576.0,14.3107,14.3202,14.2535,14.3011,636576.0
2016-01-06 10:10:00,15.0,15.01,14.96,15.01,581168.0,14.3011,14.3107,14.263,14.3107,581168.0
2016-01-06 10:20:00,15.01,15.09,15.01,15.08,710492.0,14.3107,14.3869,14.3107,14.3774,710492.0
2016-01-06 10:30:00,15.08,15.08,14.99,14.99,847596.0,14.3774,14.3774,14.2916,14.2916,847596.0
2016-01-06 10:40:00,15.0,15.01,14.96,14.99,481000.0,14.3011,14.3107,14.263,14.2916,481000.0
2016-01-06 10:50:00,14.99,15.03,14.98,15.02,266676.0,14.2916,14.3297,14.2821,14.3202,266676.0
2016-01-06 11:00:00,15.03,15.1,15.03,15.05,515408.0,14.3297,14.3965,14.3297,14.3488,515408.0
2016-01-06 11:10:00,15.05,15.08,15.03,15.08,234544.0,14.3488,14.3774,14.3297,14.3774,234544.0
2016-01-06 11:20:00,15.08,15.15,15.08,15.11,630504.0,14.3774,14.4441,14.3774,14.406,630504.0
2016-01-06 11:30:00,15.11,15.12,15.08,15.12,191112.0,14.406,14.4155,14.3774,14.4155,191112.0
2016-01-06 11:40:00,15.11,15.14,15.07,15.08,206056.0,14.406,14.4346,14.3679,14.3774,206056.0
2016-01-06 11:50:00,15.09,15.09,15.03,15.04,250196.0,14.3869,14.3869,14.3297,14.3393,250196.0
2016-01-06 12:00:00,15.04,15.04,15.01,15.03,223416.0,14.3393,14.3393,14.3107,14.3297,223416.0
2016-01-06 12:10:00,15.03,15.04,15.02,15.02,221620.0,14.3297,14.3393,14.3202,14.3202,221620.0
2016-01-06 12:20:00,15.02,15.03,15.0,15.02,392684.0,14.3202,14.3297,14.3011,14.3202,392684.0
2016-01-06 12:30:00,15.01,15.1,15.0,15.08,499008.0,14.3107,14.3965,14.3011,14.3774,499008.0
2016-01-06 12:40:00,15.07,15.07,15.04,15.04,219768.0,14.3679,14.3679,14.3393,14.3393,219768.0
2016-01-06 12:50:00,15.05,15.06,15.02,15.02,125972.0,14.3488,14.3583,14.3202,14.3202,125972.0
2016-01-06 13:00:00,15.03,15.03,15.0,15.0,251708.0,14.3297,14.3297,14.3011,14.3011,251708.0
2016-01-06 13:10:00,15.0,15.01,14.96,14.96,254156.0,14.3011,14.3107,14.263,14.263,254156.0
2016-01-06 13:20:00,14.97,14.99,14.96,14.98,325740.0,14.2725,14.2916,14.263,14.2821,325740.0
2016-01-06 13:30:00,14.98,15.01,14.97,15.0,200356.0,14.2821,14.3107,14.2725,14.3011,200356.0
2016-01-06 13:40:00,15.0,15.0,14.95,14.95,162368.0,14.3011,14.3011,14.2535,14.2535,162368.0
2016-01-06 13:50:00,14.94,14.97,14.94,14.95,217316.0,14.2439,14.2725,14.2439,14.2535,217316.0
2016-01-06 14:00:00,14.95,15.02,14.93,15.02,857280.0,14.2535,14.3202,14.2344,14.3202,857280.0
2016-01-06 14:10:00,15.01,15.04,14.97,15.03,432420.0,14.3107,14.3393,14.2725,14.3297,432420.0
2016-01-06 14:20:00,15.03,15.03,14.97,14.99,356552.0,14.3297,14.3297,14.2725,14.2916,356552.0
2016-01-06 14:30:00,14.99,15.0,14.95,14.96,296800.0,14.2916,14.3011,14.2535,14.263,296800.0
2016-01-06 14:40:00,14.96,14.96,14.82,14.82,1505368.0,14.263,14.263,14.1295,14.1295,1505368.0
2016-01-06 14:50:00,14.82,14.84,14.79,14.8,877652.0,14.1295,14.1486,14.1009,14.1104,877652.0
2016-01-06 15:00:00,14.8,14.84,14.78,14.84,729312.0,14.1104,14.1486,14.0914,14.1486,729312.0
2016-01-06 15:10:00,14.84,14.88,14.82,14.88,642660.0,14.1486,14.1867,14.1295,14.1867,642660.0
2016-01-06 15:20:00,14.88,14.93,14.86,14.91,956932.0,14.1867,14.2344,14.1677,14.2153,956932.0
2016-01-06 15:30:00,14.91,14.98,14.91,14.97,763384.0,14.2153,14.2821,14.2153,14.2725,763384.0
2016-01-06 15:40:00,14.97,14.97,14.91,14.94,779660.0,14.2725,14.2725,14.2153,14.2439,779660.0
2016-01-06 15:50:00,14.94,14.97,14.87,14.96,1801052.0,14.2439,14.2725,14.1772,14.263,1801052.0
2016-01-07 09:30:00,14.42,14.55,14.39,14.53,2106904.0,13.7482,13.8721,13.7195,13.853,2106904.0
2016-01-07 09:40:00,14.53,14.59,14.51,14.59,1365472.0,13.853,13.9102,13.834,13.9102,1365472.0
2016-01-07 09:50:00,14.59,14.62,14.54,14.56,1198108.0,13.9102,13.9388,13.8626,13.8816,1198108.0
2016-01-07 10:00:00,14.56,14.57,14.49,14.51,672984.0,13.8816,13.8912,13.8149,13.834,672984.0
2016-01-07 10:10:00,14.51,14.59,14.48,14.59,743764.0,13.834,13.9102,13.8054,13.9102,743764.0
2016-01-07 10:20:00,14.59,14.6,14.52,14.57,630920.0,13.9102,13.9198,13.8435,13.8912,630920.0
2016-01-07 10:30:00,14.58,14.69,14.58,14.67,918896.0,13.9007,14.0056,13.9007,13.9865,918896.0
2016-01-07 10:40:00,14.68,14.68,14.63,14.67,633700.0,13.996,13.996,13.9484,13.9865,633700.0
2016-01-07 10:50:00,14.68,14.75,14.67,14.71,1007348.0,13.996,14.0628,13.9865,14.0246,1007348.0
2016-01-07 11:00:00,14.72,14.74,14.67,14.67,685868.0,14.0342,14.0532,13.9865,13.9865,685868.0
2016-01-07 11:10:00,14.67,14.69,14.63,14.64,708828.0,13.9865,14.0056,13.9484,13.9579,708828.0
2016-01-07 11:20:00,14.64,14.66,14.6,14.63,722940.0,13.9579,13.977,13.9198,13.9484,722940.0
2016-01-07 11:30:00,14.63,14.65,14.61,14.65,242972.0,13.9484,13.9674,13.9293,13.9674,242972.0
2016-01-07 11:40:00,14.65,14.67,14.56,14.58,606968.0,13.9674,13.9865,13.8816,13.9007,606968.0
2016-01-07 11:50:00,14.58,14.6,14.56,14.56,149904.0,13.9007,13.9198,13.8816,13.8816,149904.0
2016-01-07 12:00:00,14.56,14.59,14.55,14.57,321452.0,13.8816,13.9102,13.8721,13.8912,321452.0
2016-01-07 12:10:00,14.57,14.61,14.55,14.59,320284.0,13.8912,13.9293,13.8721,13.9102,320284.0
2016-01-07 12:20:00,14.59,14.6,14.54,14.55,231336.0,13.9102,13.9198,13.8626,13.8721,231336.0
2016-01-07 12:30:00,14.55,14.58,14.5,14.51,579200.0,13.8721,13.9007,13.8244,13.834,579200.0
2016-01-07 12:40:00,14.5,14.55,14.5,14.55,279308.0,13.8244,13.8721,13.8244,13.8721,279308.0
2016-01-07 12:50:00,14.54,14.54,14.48,14.49,519344.0,13.8626,13.8626,13.8054,13.8149,519344.0
2016-01-07 13:00:00,14.49,14.5,14.4,14.42,1085752.0,13.8149,13.8244,13.7291,13.7482,1085752.0
2016-01-07 13:10:00,14.42,14.42,14.35,14.36,1435112.0,13.7482,13.7482,13.6814,13.6909,1435112.0
2016-01-07 13:20:00,14.36,14.38,14.31,14.36,768064.0,13.6909,13.71,13.6433,13.6909,768064.0
2016-01-07 13:30:00,14.35,14.35,14.23,14.27,1529488.0,13.6814,13.6814,13.567,13.6051,1529488.0
2016-01-07 13:40:00,14.26,14.33,14.22,14.33,896832.0,13.5956,13.6623,13.5575,13.6623,896832.0
2016-01-07 13:50:00,14.32,14.36,14.3,14.3,510968.0,13.6528,13.6909,13.6337,13.6337,510968.0
2016-01-07 14:00:00,14.31,14.32,14.25,14.27,522244.0,13.6433,13.6528,13.5861,13.6051,522244.0
2016-01-07 14:10:00,14.27,14.33,14.26,14.32,439992.0,13.6051,13.6623,13.5956,13.6528,439992.0
2016-01-07 14:20:00,14.32,14.33,14.24,14.25,386932.0,13.6528,13.6623,13.5765,13.5861,386932.0
2016-01-07 14:30:00,14.25,14.32,14.21,14.32,1443640.0,13.5861,13.6528,13.5479,13.6528,1443640.0
2016-01-07 14:40:00,14.32,14.4,14.3,14.4,1042520.0,13.6528,13.7291,13.6337,13.7291,1042520.0
2016-01-07 14:50:00,14.4,14.41,14.29,14.29,813176.0,13.7291,13.7386,13.6242,13.6242,813176.0
2016-01-07 15:00:00,14.28,14.31,14.24,14.31,951960.0,13.6147,13.6433,13.5765,13.6433,951960.0
2016-01-07 15:10:00,14.31,14.34,14.25,14.27,1105308.0,13.6433,13.6719,13.5861,13.6051,1105308.0
2016-01-07 15:20:00,14.27,14.27,14.18,14.18,1257924.0,13.6051,13.6051,13.5193,13.5193,1257924.0
2016-01-07 15:30:00,14.18,14.34,14.18,14.32,1486580.0,13.5193,13.6719,13.5193,13.6528,1486580.0
2016-01-07 15:40:00,14.31,14.38,14.26,14.35,1448608.0,13.6433,13.71,13.5956,13.6814,1448608.0
2016-01-07 15:50:00,14.34,14.36,14.24,14.24,1498312.0,13.6719,13.6909,13.5765,13.5765,1498312.0
2016-01-08 09:30:00,14.44,14.5,14.37,14.42,1566936.0,13.7672,13.8244,13.7005,13.7482,1566936.0
2016-01-08 09:40:00,14.41,14.43,14.34,14.41,1069980.0,13.7386,13.7577,13.6719,13.7386,1069980.0
2016-01-08 09:50:00,14.4,14.45,14.37,14.45,1169644.0,13.7291,13.7768,13.7005,13.7768,1169644.0
2016-01-08 10:00:00,14.45,14.45,14.29,14.29,1053360.0,13.7768,13.7768,13.6242,13.6242,1053360.0
2016-01-08 10:10:00,14.29,14.32,14.25,14.29,1209232.0,13.6242,13.6528,13.5861,13.6242,1209232.0
2016-01-08 10:20:00,14.29,14.36,14.26,14.33,709224.0,13.6242,13.6909,13.5956,13.6623,709224.0
2016-01-08 10:30:00,14.33,14.37,14.28,14.29,682580.0,13.6623,13.7005,13.6147,13.6242,682580.0
2016-01-08 10:40:00,14.29,14.36,14.27,14.35,502364.0,13.6242,13.6909,13.6051,13.6814,502364.0
2016-01-08 10:50:00,14.35,14.35,14.25,14.28,518760.0,13.6814,13.6814,13.5861,13.6147,518760.0
2016-01-08 11:00:00,14.28,14.32,14.25,14.29,733500.0,13.6147,13.6528,13.5861,13.6242,733500.0
2016-01-08 11:10:00,14.29,14.29,14.22,14.22,1046948.0,13.6242,13.6242,13.5575,13.5575,1046948.0
2016-01-08 11:20:00,14.22,14.23,14.15,14.18,841672.0,13.5575,13.567,13.4907,13.5193,841672.0
2016-01-08 11:30:00,14.18,14.18,14.09,14.15,1456688.0,13.5193,13.5193,13.4335,13.4907,1456688.0
2016-01-08 11:40:00,14.14,14.19,14.09,14.19,918616.0,13.4812,13.5289,13.4335,13.5289,918616.0
2016-01-08 11:50:00,14.18,14.26,14.17,14.25,702748.0,13.5193,13.5956,13.5098,13.5861,702748.0
2016-01-08 12:00:00,14.25,14.3,14.22,14.3,619712.0,13.5861,13.6337,13.5575,13.6337,619712.0
2016-01-08 12:10:00,14.29,14.33,14.27,14.31,596460.0,13.6242,13.6623,13.6051,13.6433,596460.0
2016-01-08 12:20:00,14.32,14.37,14.31,14.35,616916.0,13.6528,13.7005,13.6433,13.6814,616916.0
2016-01-08 12:30:00,14.35,14.35,14.27,14.27,613088.0,13.6814,13.6814,13.6051,13.6051,613088.0
2016-01-08 12:40:00,14.27,14.32,14.26,14.3,452092.0,13.6051,13.6528,13.5956,13.6337,452092.0
2016-01-08 12:50:00,14.3,14.3,14.26,14.28,228056.0,13.6337,13.6337,13.5956,13.6147,228056.0
2016-01-08 13:00:00,14.28,14.31,14.22,14.24,487808.0,13.6147,13.6433,13.5575,13.5765,487808.0
2016-01-08 13:10:00,14.23,14.24,14.21,14.24,277072.0,13.567,13.5765,13.5479,13.5765,277072.0
2016-01-08 13:20:00,14.24,14.25,14.17,14.2,415036.0,13.5765,13.5861,13.5098,13.5384,415036.0
2016-01-08 13:30:00,14.2,14.29,14.2,14.28,471268.0,13.5384,13.6242,13.5384,13.6147,471268.0
2016-01-08 13:40:00,14.28,14.29,14.22,14.22,318544.0,13.6147,13.6242,13.5575,13.5575,318544.0
2016-01-08 13:50:00,14.22,14.24,14.2,14.21,235700.0,13.5575,13.5765,13.5384,13.5479,235700.0
2016-01-08 14:00:00,14.21,14.27,14.21,14.24,360888.0,13.5479,13.6051,13.5479,13.5765,360888.0
2016-01-08 14:10:00,14.24,14.24,14.17,14.21,480620.0,13.5765,13.5765,13.5098,13.5479,480620.0
2016-01-08 14:20:00,14.21,14.22,14.13,14.13,805240.0,13.5479,13.5575,13.4717,13.4717,805240.0
2016-01-08 14:30:00,14.13,14.17,14.12,14.13,464328.0,13.4717,13.5098,13.4621,13.4717,464328.0
2016-01-08 14:40:00,14.13,14.22,14.11,14.2,745484.0,13.4717,13.5575,13.4526,13.5384,745484.0
2016-01-08 14:50:00,14.2,14.2,14.13,14.14,853960.0,13.5384,13.5384,13.4717,13.4812,853960.0
2016-01-08 15:00:00,14.13,14.18,14.13,14.15,596252.0,13.4717,13.5193,13.4717,13.4907,596252.0
2016-01-08 15:10:00,14.15,14.18,14.11,14.12,727980.0,13.4907,13.5193,13.4526,13.4621,727980.0
2016-01-08 15:20:00,14.11,14.14,14.07,14.08,491452.0,13.4526,13.4812,13.4145,13.424,491452.0
2016-01-08 15:30:00,14.08,14.08,14.01,14.02,1028964.0,13.424,13.424,13.3573,13.3668,1028964.0
2016-01-08 15:40:00,14.01,14.04,13.94,13.94,1501664.0,13.3573,13.3859,13.2905,13.2905,1501664.0
2016-01-08 15:50:00,13.94,13.97,13.88,13.93,2011512.0,13.2905,13.3191,13.2333,13.281,2011512.0
2016-01-11 09:30:00,14.09,14.14,14.02,14.05,1637828.0,13.4335,13.4812,13.3668,13.3954,1637828.0
2016-01-11 09:40:00,14.05,14.06,13.97,13.98,2037032.0,13.3954,13.4049,13.3191,13.3287,2037032.0
2016-01-11 09:50:00,13.98,13.98,13.93,13.96,1022432.0,13.3287,13.3287,13.281,13.3096,1022432.0
2016-01-11 10:00:00,13.95,14.0,13.94,13.97,977240.0,13.3,13.3477,13.2905,13.3191,977240.0
2016-01-11 10:10:00,13.97,14.02,13.91,13.93,712876.0,13.3191,13.3668,13.2619,13.281,712876.0
2016-01-11 10:20:00,13.94,13.99,13.94,13.98,750064.0,13.2905,13.3382,13.2905,13.3287,750064.0
2016-01-11 10:30:00,13.98,14.06,13.98,14.01,752604.0,13.3287,13.4049,13.3287,13.3573,752604.0
2016-01-11 10:40:00,14.02,14.04,13.93,13.95,667928.0,13.3668,13.3859,13.281,13.3,667928.0
2016-01-11 10:50:00,13.96,13.97,13.84,13.86,1096584.0,13.3096,13.3191,13.1952,13.2142,1096584.0
2016-01-11 11:00:00,13.86,13.87,13.8,13.84,670672.0,13.2142,13.2238,13.157,13.1952,670672.0
2016-01-11 11:10:00,13.83,13.92,13.83,13.89,494336.0,13.1856,13.2714,13.1856,13.2428,494336.0
2016-01-11 11:20:00,13.89,13.9,13.86,13.88,268860.0,13.2428,13.2524,13.2142,13.2333,268860.0
2016-01-11 11:30:00,13.88,13.92,13.82,13.9,406668.0,13.2333,13.2714,13.1761,13.2524,406668.0
2016-01-11 11:40:00,13.9,13.96,13.9,13.95,634340.0,13.2524,13.3096,13.2524,13.3,634340.0
2016-01-11 11:50:00,13.95,13.99,13.93,13.96,715760.0,13.3,13.3382,13.281,13.3096,715760.0
2016-01-11 12:00:00,13.96,13.96,13.93,13.93,485288.0,13.3096,13.3096,13.281,13.281,485288.0
2016-01-11 12:10:00,13.93,13.95,13.87,13.88,395784.0,13.281,13.3,13.2238,13.2333,395784.0
2016-01-11 12:20:00,13.88,13.89,13.81,13.83,451136.0,13.2333,13.2428,13.1666,13.1856,451136.0
2016-01-11 12:30:00,13.83,13.88,13.82,13.83,377640.0,13.1856,13.2333,13.1761,13.1856,377640.0
2016-01-11 12:40:00,13.82,13.86,13.81,13.84,403380.0,13.1761,13.2142,13.1666,13.1952,403380.0
2016-01-11 12:50:00,13.84,13.86,13.8,13.84,552380.0,13.1952,13.2142,13.157,13.1952,552380.0
2016-01-11 13:00:00,13.85,13.87,13.82,13.83,530400.0,13.2047,13.2238,13.1761,13.1856,530400.0
2016-01-11 13:10:00,13.83,13.84,13.76,13.8,1159040.0,13.1856,13.1952,13.1189,13.157,1159040.0
2016-01-11 13:20:00,13.8,13.81,13.72,13.73,442268.0,13.157,13.1666,13.0808,13.0903,442268.0
2016-01-11 13:30:00,13.73,13.77,13.69,13.72,561816.0,13.0903,13.1284,13.0522,13.0808,561816.0
2016-01-11 13:40:00,13.72,13.72,13.64,13.64,663488.0,13.0808,13.0808,13.0045,13.0045,663488.0
2016-01-11 13:50:00,13.64,13.69,13.62,13.67,806336.0,13.0045,13.0522,12.9854,13.0331,806336.0
2016-01-11 14:00:00,13.68,13.75,13.65,13.75,1039796.0,13.0426,13.1094,13.014,13.1094,1039796.0
2016-01-11 14:10:00,13.75,13.82,13.74,13.8,1376320.0,13.1094,13.1761,13.0998,13.157,1376320.0
2016-01-11 14:20:00,13.81,13.86,13.76,13.84,917616.0,13.1666,13.2142,13.1189,13.1952,917616.0
2016-01-11 14:30:00,13.84,13.85,13.79,13.84,557872.0,13.1952,13.2047,13.1475,13.1952,557872.0
2016-01-11 14:40:00,13.84,13.87,13.82,13.82,624976.0,13.1952,13.2238,13.1761,13.1761,624976.0
2016-01-11 14:50:00,13.82,13.82,13.77,13.79,499096.0,13.1761,13.1761,13.1284,13.1475,499096.0
2016-01-11 15:00:00,13.79,13.82,13.73,13.76,995196.0,13.1475,13.1761,13.0903,13.1189,995196.0
2016-01-11 15:10:00,13.75,13.75,13.69,13.72,723808.0,13.1094,13.1094,13.0522,13.0808,723808.0
2016-01-11 15:20:00,13.72,13.94,13.72,13.92,1329360.0,13.0808,13.2905,13.0808,13.2714,1329360.0
2016-01-11 15:30:00,13.92,14.11,13.92,14.01,1995472.0,13.2714,13.4526,13.2714,13.3573,1995472.0
2016-01-11 15:40:00,14.01,14.06,13.96,13.97,1178756.0,13.3573,13.4049,13.3096,13.3191,1178756.0
2016-01-11 15:50:00,13.97,14.03,13.94,13.95,1347052.0,13.3191,13.3763,13.2905,13.3,1347052.0
2016-01-12 09:30:00,14.22,14.26,14.14,14.26,1752344.0,13.5575,13.5956,13.4812,13.5956,1752344.0
2016-01-12 09:40:00,14.26,14.31,14.25,14.28,1307852.0,13.5956,13.6433,13.5861,13.6147,1307852.0
2016-01-12 09:50:00,14.28,14.3,14.22,14.23,1151328.0,13.6147,13.6337,13.5575,13.567,1151328.0
2016-01-12 10:00:00,14.24,14.26,14.14,14.15,1084660.0,13.5765,13.5956,13.4812,13.4907,1084660.0
2016-01-12 10:10:00,14.16,14.2,14.1,14.15,1329032.0,13.5003,13.5384,13.4431,13.4907,1329032.0
2016-01-12 10:20:00,14.14,14.15,14.07,14.1,1003492.0,13.4812,13.4907,13.4145,13.4431,1003492.0
2016-01-12 10:30:00,14.09,14.18,14.09,14.12,851640.0,13.4335,13.5193,13.4335,13.4621,851640.0
2016-01-12 10:40:00,14.12,14.13,14.03,14.03,732420.0,13.4621,13.4717,13.3763,13.3763,732420.0
2016-01-12 10:50:00,14.03,14.11,14.02,14.1,526392.0,13.3763,13.4526,13.3668,13.4431,526392.0
2016-01-12 11:00:00,14.09,14.12,14.05,14.08,578316.0,13.4335,13.4621,13.3954,13.424,578316.0
2016-01-12 11:10:00,14.06,14.06,13.99,14.03,786880.0,13.4049,13.4049,13.3382,13.3763,786880.0
2016-01-12 11:20:00,14.04,14.05,13.97,14.0,609976.0,13.3859,13.3954,13.3191,13.3477,609976.0
2016-01-12 11:30:00,13.99,13.99,13.91,13.92,774340.0,13.3382,13.3382,13.2619,13.2714,774340.0
2016-01-12 11:40:00,13.93,14.02,13.92,14.02,610364.0,13.281,13.3668,13.2714,13.3668,610364.0
2016-01-12 11:50:00,14.02,14.03,13.99,14.01,457032.0,13.3668,13.3763,13.3382,13.3573,457032.0
2016-01-12 12:00:00,14.01,14.08,14.01,14.06,461272.0,13.3573,13.424,13.3573,13.4049,461272.0
2016-01-12 12:10:00,14.05,14.05,13.96,13.97,396008.0,13.3954,13.3954,13.3096,13.3191,396008.0
2016-01-12 12:20:00,13.97,13.99,13.94,13.97,529436.0,13.3191,13.3382,13.2905,13.3191,529436.0
2016-01-12 12:30:00,13.95,13.98,13.88,13.91,478108.0,13.3,13.3287,13.2333,13.2619,478108.0
2016-01-12 12:40:00,13.9,13.94,13.86,13.93,579980.0,13.2524,13.2905,13.2142,13.281,579980.0
2016-01-12 12:50:00,13.93,13.95,13.9,13.9,206996.0,13.281,13.3,13.2524,13.2524,206996.0
2016-01-12 13:00:00,13.9,13.97,13.9,13.94,201308.0,13.2524,13.3191,13.2524,13.2905,201308.0
2016-01-12 13:10:00,13.94,14.0,13.93,13.97,318264.0,13.2905,13.3477,13.281,13.3191,318264.0
2016-01-12 13:20:00,13.96,13.96,13.9,13.91,142944.0,13.3096,13.3096,13.2524,13.2619,142944.0
2016-01-12 13:30:00,13.9,13.95,13.88,13.93,281224.0,13.2524,13.3,13.2333,13.281,281224.0
2016-01-12 13:40:00,13.93,13.99,13.91,13.99,421392.0,13.281,13.3382,13.2619,13.3382,421392.0
2016-01-12 13:50:00,13.99,14.01,13.93,13.93,388428.0,13.3382,13.3573,13.281,13.281,388428.0
2016-01-12 14:00:00,13.93,13.93,13.83,13.86,1289544.0,13.281,13.281,13.1856,13.2142,1289544.0
2016-01-12 14:10:00,13.85,13.9,13.82,13.84,938120.0,13.2047,13.2524,13.1761,13.1952,938120.0
2016-01-12 14:20:00,13.83,13.94,13.81,13.92,609584.0,13.1856,13.2905,13.1666,13.2714,609584.0
2016-01-12 14:30:00,13.91,14.06,13.9,14.01,811980.0,13.2619,13.4049,13.2524,13.3573,811980.0
2016-01-12 14:40:00,14.03,14.03,13.96,13.97,430096.0,13.3763,13.3763,13.3096,13.3191,430096.0
2016-01-12 14:50:00,13.98,14.07,13.96,14.06,630724.0,13.3287,13.4145,13.3096,13.4049,630724.0
2016-01-12 15:00:00,14.06,14.07,13.98,13.98,285812.0,13.4049,13.4145,13.3287,13.3287,285812.0
2016-01-12 15:10:00,13.99,14.1,13.99,14.1,787072.0,13.3382,13.4431,13.3382,13.4431,787072.0
2016-01-12 15:20:00,14.1,14.18,14.09,14.13,1331512.0,13.4431,13.5193,13.4335,13.4717,1331512.0
2016-01-12 15:30:00,14.13,14.18,14.1,14.13,527220.0,13.4717,13.5193,13.4431,13.4717,527220.0
2016-01-12 15:40:00,14.12,14.23,14.11,14.2,811868.0,13.4621,13.567,13.4526,13.5384,811868.0
2016-01-12 15:50:00,14.2,14.21,14.16,14.18,1133112.0,13.5384,13.5479,13.5003,13.5193,1133112.0
2016-01-13 09:30:00,14.31,14.35,14.27,14.35,1813004.0,13.6433,13.6814,13.6051,13.6814,1813004.0
2016-01-13 09:40:00,14.35,14.35,14.24,14.27,975940.0,13.6814,13.6814,13.5765,13.6051,975940.0
2016-01-13 09:50:00,14.27,14.27,14.21,14.24,678020.0,13.6051,13.6051,13.5479,13.5765,678020.0
2016-01-13 10:00:00,14.24,14.29,14.2,14.27,1292524.0,13.5765,13.6242,13.5384,13.6051,1292524.0
2016-01-13 10:10:00,14.27,14.27,14.15,14.17,700640.0,13.6051,13.6051,13.4907,13.5098,700640.0
2016-01-13 10:20:00,14.17,14.21,14.17,14.2,393576.0,13.5098,13.5479,13.5098,13.5384,393576.0
2016-01-13 10:30:00,14.2,14.2,14.07,14.08,1201696.0,13.5384,13.5384,13.4145,13.424,1201696.0
2016-01-13 10:40:00,14.08,14.15,14.06,14.13,836172.0,13.424,13.4907,13.4049,13.4717,836172.0
2016-01-13 10:50:00,14.14,14.19,14.1,14.18,753920.0,13.4812,13.5289,13.4431,13.5193,753920.0
2016-01-13 11:00:00,14.18,14.18,14.07,14.08,584384.0,13.5193,13.5193,13.4145,13.424,584384.0
2016-01-13 11:10:00,14.08,14.21,14.08,14.2,811880.0,13.424,13.5479,13.424,13.5384,811880.0
2016-01-13 11:20:00,14.2,14.22,14.11,14.14,546296.0,13.5384,13.5575,13.4526,13.4812,546296.0
2016-01-13 11:30:00,14.13,14.19,14.11,14.13,991392.0,13.4717,13.5289,13.4526,13.4717,991392.0
2016-01-13 11:40:00,14.13,14.13,14.04,14.05,534820.0,13.4717,13.4717,13.3859,13.3954,534820.0
2016-01-13 11:50:00,14.05,14.07,13.99,14.01,764220.0,13.3954,13.4145,13.3382,13.3573,764220.0
2016-01-13 12:00:00,14.01,14.04,13.97,14.0,526260.0,13.3573,13.3859,13.3191,13.3477,526260.0
2016-01-13 12:10:00,13.99,14.04,13.98,14.01,340768.0,13.3382,13.3859,13.3287,13.3573,340768.0
2016-01-13 12:20:00,14.0,14.04,13.98,14.03,568452.0,13.3477,13.3859,13.3287,13.3763,568452.0
2016-01-13 12:30:00,14.02,14.02,13.94,13.95,600756.0,13.3668,13.3668,13.2905,13.3,600756.0
2016-01-13 12:40:00,13.94,13.96,13.92,13.94,468708.0,13.2905,13.3096,13.2714,13.2905,468708.0
2016-01-13 12:50:00,13.94,13.94,13.88,13.9,624944.0,13.2905,13.2905,13.2333,13.2524,624944.0
2016-01-13 13:00:00,13.89,13.92,13.87,13.91,653532.0,13.2428,13.2714,13.2238,13.2619,653532.0
2016-01-13 13:10:00,13.91,13.94,13.88,13.88,507228.0,13.2619,13.2905,13.2333,13.2333,507228.0
2016-01-13 13:20:00,13.88,13.89,13.83,13.83,566660.0,13.2333,13.2428,13.1856,13.1856,566660.0
2016-01-13 13:30:00,13.83,13.86,13.78,13.79,859712.0,13.1856,13.2142,13.138,13.1475,859712.0
2016-01-13 13:40:00,13.78,13.8,13.71,13.72,710256.0,13.138,13.157,13.0712,13.0808,710256.0
2016-01-13 13:50:00,13.72,13.78,13.68,13.69,1216044.0,13.0808,13.138,13.0426,13.0522,1216044.0
2016-01-13 14:00:00,13.69,13.74,13.66,13.7,1018148.0,13.0522,13.0998,13.0236,13.0617,1018148.0
2016-01-13 14:10:00,13.7,13.73,13.63,13.66,989492.0,13.0617,13.0903,12.995,13.0236,989492.0
2016-01-13 14:20:00,13.66,13.68,13.6,13.67,1294204.0,13.0236,13.0426,12.9664,13.0331,1294204.0
2016-01-13 14:30:00,13.66,13.66,13.47,13.55,2399828.0,13.0236,13.0236,12.8424,12.9187,2399828.0
2016-01-13 14:40:00,13.55,13.55,13.4,13.49,1215236.0,12.9187,12.9187,12.7757,12.8615,1215236.0
2016-01-13 14:50:00,13.49,13.58,13.49,13.55,1500368.0,12.8615,12.9473,12.8615,12.9187,1500368.0
2016-01-13 15:00:00,13.55,13.6,13.52,13.55,1049924.0,12.9187,12.9664,12.8901,12.9187,1049924.0
2016-01-13 15:10:00,13.55,13.62,13.49,13.6,1152896.0,12.9187,12.9854,12.8615,12.9664,1152896.0
2016-01-13 15:20:00,13.6,13.67,13.56,13.6,1356336.0,12.9664,13.0331,12.9282,12.9664,1356336.0
2016-01-13 15:30:00,13.59,13.63,13.52,13.56,1123200.0,12.9568,12.995,12.8901,12.9282,1123200.0
2016-01-13 15:40:00,13.56,13.61,13.45,13.45,594032.0,12.9282,12.9759,12.8233,12.8233,594032.0
2016-01-13 15:50:00,13.46,13.52,13.43,13.47,2057388.0,12.8329,12.8901,12.8043,12.8424,2057388.0
2016-01-14 09:30:00,13.59,13.6,13.47,13.47,1528832.0,12.9568,12.9664,12.8424,12.8424,1528832.0
2016-01-14 09:40:00,13.48,13.54,13.45,13.49,1151908.0,12.8519,12.9092,12.8233,12.8615,1151908.0
2016-01-14 09:50:00,13.49,13.49,13.32,13.35,1608268.0,12.8615,12.8615,12.6994,12.728,1608268.0
2016-01-14 10:00:00,13.35,13.42,13.31,13.38,2791992.0,12.728,12.7947,12.6899,12.7566,2791992.0
2016-01-14 10:10:00,13.37,13.55,13.35,13.55,1229488.0,12.7471,12.9187,12.728,12.9187,1229488.0
2016-01-14 10:20:00,13.56,13.68,13.53,13.68,2469636.0,12.9282,13.0426,12.8996,13.0426,2469636.0
2016-01-14 10:30:00,13.68,13.85,13.65,13.79,2316048.0,13.0426,13.2047,13.014,13.1475,2316048.0
2016-01-14 10:40:00,13.78,13.86,13.75,13.86,790768.0,13.138,13.2142,13.1094,13.2142,790768.0
2016-01-14 10:50:00,13.86,13.88,13.76,13.76,1411020.0,13.2142,13.2333,13.1189,13.1189,1411020.0
2016-01-14 11:00:00,13.76,13.8,13.72,13.74,972140.0,13.1189,13.157,13.0808,13.0998,972140.0
2016-01-14 11:10:00,13.74,13.81,13.71,13.71,839508.0,13.0998,13.1666,13.0712,13.0712,839508.0
2016-01-14 11:20:00,13.71,13.73,13.65,13.7,746724.0,13.0712,13.0903,13.014,13.0617,746724.0
2016-01-14 11:30:00,13.7,13.73,13.64,13.68,344300.0,13.0617,13.0903,13.0045,13.0426,344300.0
2016-01-14 11:40:00,13.68,13.77,13.68,13.74,630208.0,13.0426,13.1284,13.0426,13.0998,630208.0
2016-01-14 11:50:00,13.75,13.78,13.71,13.77,410616.0,13.1094,13.138,13.0712,13.1284,410616.0
2016-01-14 12:00:00,13.78,13.82,13.74,13.75,474108.0,13.138,13.1761,13.0998,13.1094,474108.0
2016-01-14 12:10:00,13.75,13.78,13.71,13.77,238832.0,13.1094,13.138,13.0712,13.1284,238832.0
2016-01-14 12:20:00,13.78,13.81,13.74,13.79,180052.0,13.138,13.1666,13.0998,13.1475,180052.0
2016-01-14 12:30:00,13.8,13.86,13.77,13.85,279660.0,13.157,13.2142,13.1284,13.2047,279660.0
2016-01-14 12:40:00,13.85,13.89,13.82,13.85,852456.0,13.2047,13.2428,13.1761,13.2047,852456.0
2016-01-14 12:50:00,13.85,13.86,13.8,13.8,416408.0,13.2047,13.2142,13.157,13.157,416408.0
2016-01-14 13:00:00,13.8,13.91,13.79,13.9,406460.0,13.157,13.2619,13.1475,13.2524,406460.0
2016-01-14 13:10:00,13.9,13.92,13.88,13.91,337028.0,13.2524,13.2714,13.2333,13.2619,337028.0
2016-01-14 13:20:00,13.91,13.97,13.91,13.95,522328.0,13.2619,13.3191,13.2619,13.3,522328.0
2016-01-14 13:30:00,13.96,13.98,13.92,13.93,298592.0,13.3096,13.3287,13.2714,13.281,298592.0
2016-01-14 13:40:00,13.93,13.94,13.88,13.91,340644.0,13.281,13.2905,13.2333,13.2619,340644.0
2016-01-14 13:50:00,13.9,13.97,13.9,13.96,254344.0,13.2524,13.3191,13.2524,13.3096,254344.0
2016-01-14 14:00:00,13.96,13.97,13.9,13.93,208064.0,13.3096,13.3191,13.2524,13.281,208064.0
2016-01-14 14:10:00,13.92,13.99,13.9,13.93,520396.0,13.2714,13.3382,13.2524,13.281,520396.0
2016-01-14 14:20:00,13.93,13.97,13.92,13.96,352272.0,13.281,13.3191,13.2714,13.3096,352272.0
2016-01-14 14:30:00,13.96,13.99,13.94,13.94,229976.0,13.3096,13.3382,13.2905,13.2905,229976.0
2016-01-14 14:40:00,13.95,14.01,13.95,13.99,297380.0,13.3,13.3573,13.3,13.3382,297380.0
2016-01-14 14:50:00,13.99,14.07,13.99,14.06,737416.0,13.3382,13.4145,13.3382,13.4049,737416.0
2016-01-14 15:00:00,14.06,14.09,14.04,14.07,795548.0,13.4049,13.4335,13.3859,13.4145,795548.0
2016-01-14 15:10:00,14.07,14.11,14.06,14.08,464008.0,13.4145,13.4526,13.4049,13.424,464008.0
2016-01-14 15:20:00,14.08,14.08,14.03,14.04,568548.0,13.424,13.424,13.3763,13.3859,568548.0
2016-01-14 15:30:00,14.04,14.04,13.9,13.92,1425824.0,13.3859,13.3859,13.2524,13.2714,1425824.0
2016-01-14 15:40:00,13.92,13.99,13.9,13.93,1101664.0,13.2714,13.3382,13.2524,13.281,1101664.0
2016-01-14 15:50:00,13.94,13.97,13.88,13.9,1085252.0,13.2905,13.3191,13.2333,13.2524,1085252.0
2016-01-15 09:30:00,13.15,13.36,13.14,13.33,4671924.0,12.5373,12.7375,12.5278,12.7089,4671924.0
2016-01-15 09:40:00,13.31,13.43,13.26,13.41,1831156.0,12.6899,12.8043,12.6422,12.7852,1831156.0
2016-01-15 09:50:00,13.42,13.42,13.28,13.29,1089580.0,12.7947,12.7947,12.6613,12.6708,1089580.0
2016-01-15 10:00:00,13.28,13.34,13.2,13.33,1594988.0,12.6613,12.7185,12.585,12.7089,1594988.0
2016-01-15 10:10:00,13.33,13.36,13.25,13.33,1180940.0,12.7089,12.7375,12.6327,12.7089,1180940.0
2016-01-15 10:20:00,13.32,13.42,13.31,13.36,849924.0,12.6994,12.7947,12.6899,12.7375,849924.0
2016-01-15 10:30:00,13.35,13.45,13.35,13.41,891452.0,12.728,12.8233,12.728,12.7852,891452.0
2016-01-15 10:40:00,13.41,13.43,13.34,13.4,694376.0,12.7852,12.8043,12.7185,12.7757,694376.0
2016-01-15 10:50:00,13.39,13.39,13.26,13.29,849172.0,12.7661,12.7661,12.6422,12.6708,849172.0
2016-01-15 11:00:00,13.28,13.31,13.24,13.25,974688.0,12.6613,12.6899,12.6231,12.6327,974688.0
2016-01-15 11:10:00,13.25,13.31,13.21,13.26,2933508.0,12.6327,12.6899,12.5945,12.6422,2933508.0
2016-01-15 11:20:00,13.25,13.31,13.24,13.3,904728.0,12.6327,12.6899,12.6231,12.6803,904728.0
2016-01-15 11:30:00,13.3,13.34,13.27,13.27,908440.0,12.6803,12.7185,12.6517,12.6517,908440.0
2016-01-15 11:40:00,13.27,13.3,13.23,13.26,638160.0,12.6517,12.6803,12.6136,12.6422,638160.0
2016-01-15 11:50:00,13.26,13.27,13.19,13.23,1011688.0,12.6422,12.6517,12.5755,12.6136,1011688.0
2016-01-15 12:00:00,13.22,13.24,13.18,13.22,779452.0,12.6041,12.6231,12.5659,12.6041,779452.0
2016-01-15 12:10:00,13.22,13.24,13.12,13.12,1200228.0,12.6041,12.6231,12.5087,12.5087,1200228.0
2016-01-15 12:20:00,13.12,13.14,13.05,13.08,1608468.0,12.5087,12.5278,12.442,12.4706,1608468.0
2016-01-15 12:30:00,13.09,13.09,12.99,13.0,1436652.0,12.4801,12.4801,12.3848,12.3943,1436652.0
2016-01-15 12:40:00,12.99,13.12,12.99,13.1,1152244.0,12.3848,12.5087,12.3848,12.4897,1152244.0
2016-01-15 12:50:00,13.1,13.16,13.09,13.15,1025160.0,12.4897,12.5469,12.4801,12.5373,1025160.0
2016-01-15 13:00:00,13.15,13.18,13.09,13.1,938332.0,12.5373,12.5659,12.4801,12.4897,938332.0
2016-01-15 13:10:00,13.11,13.21,13.1,13.2,696772.0,12.4992,12.5945,12.4897,12.585,696772.0
2016-01-15 13:20:00,13.2,13.22,13.14,13.15,737852.0,12.585,12.6041,12.5278,12.5373,737852.0
2016-01-15 13:30:00,13.15,13.17,13.11,13.13,408192.0,12.5373,12.5564,12.4992,12.5183,408192.0
2016-01-15 13:40:00,13.12,13.25,13.12,13.2,595732.0,12.5087,12.6327,12.5087,12.585,595732.0
2016-01-15 13:50:00,13.2,13.27,13.18,13.22,471472.0,12.585,12.6517,12.5659,12.6041,471472.0
2016-01-15 14:00:00,13.22,13.23,13.18,13.22,435492.0,12.6041,12.6136,12.5659,12.6041,435492.0
2016-01-15 14:10:00,13.24,13.26,13.2,13.24,679884.0,12.6231,12.6422,12.585,12.6231,679884.0
2016-01-15 14:20:00,13.23,13.24,13.14,13.14,389460.0,12.6136,12.6231,12.5278,12.5278,389460.0
2016-01-15 14:30:00,13.15,13.19,13.11,13.18,565996.0,12.5373,12.5755,12.4992,12.5659,565996.0
2016-01-15 14:40:00,13.18,13.26,13.18,13.25,859512.0,12.5659,12.6422,12.5659,12.6327,859512.0
2016-01-15 14:50:00,13.25,13.44,13.22,13.37,1759168.0,12.6327,12.8138,12.6041,12.7471,1759168.0
2016-01-15 15:00:00,13.37,13.4,13.31,13.34,1085276.0,12.7471,12.7757,12.6899,12.7185,1085276.0
2016-01-15 15:10:00,13.34,13.35,13.21,13.22,772448.0,12.7185,12.728,12.5945,12.6041,772448.0
2016-01-15 15:20:00,13.22,13.34,13.22,13.33,779888.0,12.6041,12.7185,12.6041,12.7089,779888.0
2016-01-15 15:30:00,13.33,13.36,13.27,13.3,778316.0,12.7089,12.7375,12.6517,12.6803,778316.0
2016-01-15 15:40:00,13.3,13.35,13.26,13.34,947180.0,12.6803,12.728,12.6422,12.7185,947180.0
2016-01-15 15:50:00,13.34,13.34,13.27,13.31,1879112.0,12.7185,12.7185,12.6517,12.6899,1879112.0
2016-01-19 09:30:00,13.6,13.64,13.54,13.55,2956216.0,12.9664,13.0045,12.9092,12.9187,2956216.0
2016-01-19 09:40:00,13.54,13.55,13.43,13.45,2090692.0,12.9092,12.9187,12.8043,12.8233,2090692.0
2016-01-19 09:50:00,13.45,13.49,13.39,13.49,1427008.0,12.8233,12.8615,12.7661,12.8615,1427008.0
2016-01-19 10:00:00,13.49,13.55,13.45,13.48,1532112.0,12.8615,12.9187,12.8233,12.8519,1532112.0
2016-01-19 10:10:00,13.48,13.55,13.46,13.52,1079348.0,12.8519,12.9187,12.8329,12.8901,1079348.0
2016-01-19 10:20:00,13.52,13.6,13.52,13.59,1054020.0,12.8901,12.9664,12.8901,12.9568,1054020.0
2016-01-19 10:30:00,13.59,13.62,13.51,13.52,818848.0,12.9568,12.9854,12.8805,12.8901,818848.0
2016-01-19 10:40:00,13.51,13.56,13.49,13.55,536420.0,12.8805,12.9282,12.8615,12.9187,536420.0
2016-01-19 10:50:00,13.55,13.57,13.44,13.44,602676.0,12.9187,12.9378,12.8138,12.8138,602676.0
2016-01-19 11:00:00,13.44,13.49,13.43,13.48,746224.0,12.8138,12.8615,12.8043,12.8519,746224.0
2016-01-19 11:10:00,13.47,13.47,13.38,13.38,1832992.0,12.8424,12.8424,12.7566,12.7566,1832992.0
2016-01-19 11:20:00,13.38,13.48,13.36,13.48,954948.0,12.7566,12.8519,12.7375,12.8519,954948.0
2016-01-19 11:30:00,13.48,13.52,13.46,13.52,556008.0,12.8519,12.8901,12.8329,12.8901,556008.0
2016-01-19 11:40:00,13.52,13.55,13.49,13.49,540424.0,12.8901,12.9187,12.8615,12.8615,540424.0
2016-01-19 11:50:00,13.49,13.52,13.46,13.47,368600.0,12.8615,12.8901,12.8329,12.8424,368600.0
2016-01-19 12:00:00,13.47,13.47,13.39,13.39,596116.0,12.8424,12.8424,12.7661,12.7661,596116.0
2016-01-19 12:10:00,13.39,13.43,13.35,13.36,777712.0,12.7661,12.8043,12.728,12.7375,777712.0
2016-01-19 12:20:00,13.36,13.39,13.32,13.38,801404.0,12.7375,12.7661,12.6994,12.7566,801404.0
2016-01-19 12:30:00,13.38,13.44,13.38,13.39,575188.0,12.7566,12.8138,12.7566,12.7661,575188.0
2016-01-19 12:40:00,13.4,13.42,13.32,13.34,432708.0,12.7757,12.7947,12.6994,12.7185,432708.0
2016-01-19 12:50:00,13.34,13.38,13.33,13.37,358688.0,12.7185,12.7566,12.7089,12.7471,358688.0
2016-01-19 13:00:00,13.37,13.4,13.34,13.38,593616.0,12.7471,12.7757,12.7185,12.7566,593616.0
2016-01-19 13:10:00,13.38,13.4,13.34,13.4,340920.0,12.7566,12.7757,12.7185,12.7757,340920.0
2016-01-19 13:20:00,13.4,13.42,13.33,13.34,403716.0,12.7757,12.7947,12.7089,12.7185,403716.0
2016-01-19 13:30:00,13.34,13.38,13.31,13.38,544928.0,12.7185,12.7566,12.6899,12.7566,544928.0
2016-01-19 13:40:00,13.38,13.38,13.31,13.36,565328.0,12.7566,12.7566,12.6899,12.7375,565328.0
2016-01-19 13:50:00,13.36,13.36,13.3,13.32,486152.0,12.7375,12.7375,12.6803,12.6994,486152.0
2016-01-19 14:00:00,13.31,13.33,13.21,13.21,1184852.0,12.6899,12.7089,12.5945,12.5945,1184852.0
2016-01-19 14:10:00,13.21,13.22,13.14,13.18,916176.0,12.5945,12.6041,12.5278,12.5659,916176.0
2016-01-19 14:20:00,13.18,13.21,13.13,13.21,977928.0,12.5659,12.5945,12.5183,12.5945,977928.0
2016-01-19 14:30:00,13.21,13.22,13.18,13.21,733220.0,12.5945,12.6041,12.5659,12.5945,733220.0
2016-01-19 14:40:00,13.21,13.22,13.09,13.1,713404.0,12.5945,12.6041,12.4801,12.4897,713404.0
2016-01-19 14:50:00,13.1,13.17,13.09,13.15,669436.0,12.4897,12.5564,12.4801,12.5373,669436.0
2016-01-19 15:00:00,13.15,13.24,13.13,13.22,607356.0,12.5373,12.6231,12.5183,12.6041,607356.0
2016-01-19 15:10:00,13.23,13.24,13.17,13.2,531616.0,12.6136,12.6231,12.5564,12.585,531616.0
2016-01-19 15:20:00,13.19,13.35,13.19,13.34,1286280.0,12.5755,12.728,12.5755,12.7185,1286280.0
2016-01-19 15:30:00,13.34,13.38,13.3,13.33,800768.0,12.7185,12.7566,12.6803,12.7089,800768.0
2016-01-19 15:40:00,13.33,13.44,13.3,13.44,1699960.0,12.7089,12.8138,12.6803,12.8138,1699960.0
2016-01-19 15:50:00,13.44,13.45,13.32,13.34,1576972.0,12.8138,12.8233,12.6994,12.7185,1576972.0
2016-01-20 09:30:00,12.92,13.03,12.87,12.88,2288376.0,12.318,12.4229,12.2704,12.2799,2288376.0
2016-01-20 09:40:00,12.88,12.97,12.84,12.91,1364832.0,12.2799,12.3657,12.2418,12.3085,1364832.0
2016-01-20 09:50:00,12.91,12.93,12.77,12.79,1196252.0,12.3085,12.3276,12.175,12.1941,1196252.0
2016-01-20 10:00:00,12.79,12.83,12.73,12.82,1303768.0,12.1941,12.2322,12.1369,12.2227,1303768.0
2016-01-20 10:10:00,12.82,12.83,12.73,12.75,1149364.0,12.2227,12.2322,12.1369,12.156,1149364.0
2016-01-20 10:20:00,12.75,12.8,12.71,12.75,1041540.0,12.156,12.2036,12.1178,12.156,1041540.0
2016-01-20 10:30:00,12.74,12.75,12.6,12.61,1657240.0,12.1464,12.156,12.0129,12.0225,1657240.0
2016-01-20 10:40:00,12.6,12.67,12.58,12.64,1426392.0,12.0129,12.0797,11.9939,12.0511,1426392.0
2016-01-20 10:50:00,12.64,12.66,12.53,12.54,1069764.0,12.0511,12.0702,11.9462,11.9557,1069764.0
2016-01-20 11:00:00,12.54,12.62,12.54,12.58,997832.0,11.9557,12.032,11.9557,11.9939,997832.0
2016-01-20 11:10:00,12.57,12.69,12.57,12.67,1414000.0,11.9843,12.0988,11.9843,12.0797,1414000.0
2016-01-20 11:20:00,12.67,12.69,12.61,12.63,722400.0,12.0797,12.0988,12.0225,12.0415,722400.0
2016-01-20 11:30:00,12.63,12.71,12.63,12.66,595100.0,12.0415,12.1178,12.0415,12.0702,595100.0
2016-01-20 11:40:00,12.66,12.67,12.59,12.59,576280.0,12.0702,12.0797,12.0034,12.0034,576280.0
2016-01-20 11:50:00,12.59,12.59,12.52,12.56,1150616.0,12.0034,12.0034,11.9367,11.9748,1150616.0
2016-01-20 12:00:00,12.56,12.6,12.48,12.5,1289484.0,11.9748,12.0129,11.8985,11.9176,1289484.0
2016-01-20 12:10:00,12.49,12.53,12.47,12.49,671956.0,11.9081,11.9462,11.889,11.9081,671956.0
2016-01-20 12:20:00,12.49,12.49,12.35,12.38,1864280.0,11.9081,11.9081,11.7746,11.8032,1864280.0
2016-01-20 12:30:00,12.38,12.45,12.38,12.4,1414592.0,11.8032,11.8699,11.8032,11.8223,1414592.0
2016-01-20 12:40:00,12.4,12.43,12.35,12.4,1020476.0,11.8223,11.8509,11.7746,11.8223,1020476.0
2016-01-20 12:50:00,12.39,12.58,12.36,12.58,2335860.0,11.8127,11.9939,11.7841,11.9939,2335860.0
2016-01-20 13:00:00,12.58,12.9,12.55,12.56,1825396.0,11.9939,12.299,11.9653,11.9748,1825396.0
2016-01-20 13:10:00,12.57,12.59,12.47,12.47,1104648.0,11.9843,12.0034,11.889,11.889,1104648.0
2016-01-20 13:20:00,12.47,12.59,12.46,12.55,695228.0,11.889,12.0034,11.8795,11.9653,695228.0
2016-01-20 13:30:00,12.55,12.7,12.55,12.68,1358960.0,11.9653,12.1083,11.9653,12.0892,1358960.0
2016-01-20 13:40:00,12.68,12.82,12.67,12.8,2615428.0,12.0892,12.2227,12.0797,12.2036,2615428.0
2016-01-20 13:50:00,12.79,12.85,12.78,12.8,1593284.0,12.1941,12.2513,12.1846,12.2036,1593284.0
2016-01-20 14:00:00,12.79,12.8,12.71,12.77,1168728.0,12.1941,12.2036,12.1178,12.175,1168728.0
2016-01-20 14:10:00,12.78,12.86,12.77,12.82,1601360.0,12.1846,12.2608,12.175,12.2227,1601360.0
2016-01-20 14:20:00,12.83,12.86,12.75,12.76,947484.0,12.2322,12.2608,12.156,12.1655,947484.0
2016-01-20 14:30:00,12.77,12.8,12.69,12.8,873580.0,12.175,12.2036,12.0988,12.2036,873580.0
2016-01-20 14:40:00,12.8,12.83,12.74,12.79,369764.0,12.2036,12.2322,12.1464,12.1941,369764.0
2016-01-20 14:50:00,12.79,12.9,12.78,12.84,1205360.0,12.1941,12.299,12.1846,12.2418,1205360.0
2016-01-20 15:00:00,12.84,12.97,12.81,12.96,1371496.0,12.2418,12.3657,12.2132,12.3562,1371496.0
2016-01-20 15:10:00,12.96,13.17,12.93,13.13,2967700.0,12.3562,12.5564,12.3276,12.5183,2967700.0
2016-01-20 15:20:00,13.13,13.27,13.12,13.24,6572568.0,12.5183,12.6517,12.5087,12.6231,6572568.0
2016-01-20 15:30:00,13.24,13.26,13.14,13.2,2411184.0,12.6231,12.6422,12.5278,12.585,2411184.0
2016-01-20 15:40:00,13.2,13.2,12.98,13.06,2124480.0,12.585,12.585,12.3752,12.4515,2124480.0
2016-01-20 15:50:00,13.05,13.1,13.0,13.02,1669952.0,12.442,12.4897,12.3943,12.4134,1669952.0
2016-01-21 09:30:00,13.08,13.16,12.99,13.03,3819020.0,12.4706,12.5469,12.3848,12.4229,3819020.0
2016-01-21 09:40:00,13.03,13.08,12.87,12.89,1786900.0,12.4229,12.4706,12.2704,12.2894,1786900.0
2016-01-21 09:50:00,12.9,12.99,12.87,12.93,1360780.0,12.299,12.3848,12.2704,12.3276,1360780.0
2016-01-21 10:00:00,12.93,13.13,12.92,13.13,1405284.0,12.3276,12.5183,12.318,12.5183,1405284.0
2016-01-21 10:10:00,13.13,13.24,13.12,13.21,1509352.0,12.5183,12.6231,12.5087,12.5945,1509352.0
2016-01-21 10:20:00,13.2,13.24,13.12,13.2,1383052.0,12.585,12.6231,12.5087,12.585,1383052.0
2016-01-21 10:30:00,13.2,13.27,13.14,13.21,1625136.0,12.585,12.6517,12.5278,12.5945,1625136.0
2016-01-21 10:40:00,13.22,13.32,13.19,13.26,1255920.0,12.6041,12.6994,12.5755,12.6422,1255920.0
2016-01-21 10:50:00,13.26,13.29,13.17,13.18,952960.0,12.6422,12.6708,12.5564,12.5659,952960.0
2016-01-21 11:00:00,13.18,13.33,13.12,13.29,1257184.0,12.5659,12.7089,12.5087,12.6708,1257184.0
2016-01-21 11:10:00,13.29,13.32,13.23,13.25,815520.0,12.6708,12.6994,12.6136,12.6327,815520.0
2016-01-21 11:20:00,13.26,13.26,13.17,13.2,668696.0,12.6422,12.6422,12.5564,12.585,668696.0
2016-01-21 11:30:00,13.19,13.29,13.19,13.27,895844.0,12.5755,12.6708,12.5755,12.6517,895844.0
2016-01-21 11:40:00,13.27,13.3,13.2,13.3,338320.0,12.6517,12.6803,12.585,12.6803,338320.0
2016-01-21 11:50:00,13.31,13.37,13.28,13.36,802084.0,12.6899,12.7471,12.6613,12.7375,802084.0
2016-01-21 12:00:00,13.36,13.45,13.36,13.42,1282580.0,12.7375,12.8233,12.7375,12.7947,1282580.0
2016-01-21 12:10:00,13.42,13.43,13.37,13.38,701232.0,12.7947,12.8043,12.7471,12.7566,701232.0
2016-01-21 12:20:00,13.38,13.41,13.34,13.4,623116.0,12.7566,12.7852,12.7185,12.7757,623116.0
2016-01-21 12:30:00,13.4,13.42,13.37,13.39,436664.0,12.7757,12.7947,12.7471,12.7661,436664.0
2016-01-21 12:40:00,13.4,13.41,13.34,13.35,352112.0,12.7757,12.7852,12.7185,12.728,352112.0
2016-01-21 12:50:00,13.36,13.37,13.32,13.35,520436.0,12.7375,12.7471,12.6994,12.728,520436.0
2016-01-21 13:00:00,13.35,13.41,13.35,13.4,169096.0,12.728,12.7852,12.728,12.7757,169096.0
2016-01-21 13:10:00,13.41,13.42,13.32,13.34,866904.0,12.7852,12.7947,12.6994,12.7185,866904.0
2016-01-21 13:20:00,13.34,13.34,13.22,13.23,1058508.0,12.7185,12.7185,12.6041,12.6136,1058508.0
2016-01-21 13:30:00,13.22,13.27,13.17,13.27,767260.0,12.6041,12.6517,12.5564,12.6517,767260.0
2016-01-21 13:40:00,13.27,13.29,13.24,13.28,385200.0,12.6517,12.6708,12.6231,12.6613,385200.0
2016-01-21 13:50:00,13.26,13.27,13.19,13.22,759236.0,12.6422,12.6517,12.5755,12.6041,759236.0
2016-01-21 14:00:00,13.25,13.26,13.18,13.19,500812.0,12.6327,12.6422,12.5659,12.5755,500812.0
2016-01-21 14:10:00,13.19,13.19,13.06,13.07,974200.0,12.5755,12.5755,12.4515,12.461,974200.0
2016-01-21 14:20:00,13.08,13.12,13.02,13.11,1065952.0,12.4706,12.5087,12.4134,12.4992,1065952.0
2016-01-21 14:30:00,13.11,13.21,13.11,13.19,1093852.0,12.4992,12.5945,12.4992,12.5755,1093852.0
2016-01-21 14:40:00,13.18,13.24,13.12,13.13,658208.0,12.5659,12.6231,12.5087,12.5183,658208.0
2016-01-21 14:50:00,13.13,13.27,13.13,13.24,550176.0,12.5183,12.6517,12.5183,12.6231,550176.0
2016-01-21 15:00:00,13.24,13.24,13.1,13.13,989648.0,12.6231,12.6231,12.4897,12.5183,989648.0
2016-01-21 15:10:00,13.14,13.21,13.12,13.18,860080.0,12.5278,12.5945,12.5087,12.5659,860080.0
2016-01-21 15:20:00,13.18,13.22,13.13,13.17,628828.0,12.5659,12.6041,12.5183,12.5564,628828.0
2016-01-21 15:30:00,13.17,13.27,13.17,13.26,823376.0,12.5564,12.6517,12.5564,12.6422,823376.0
2016-01-21 15:40:00,13.24,13.29,13.18,13.2,1083720.0,12.6231,12.6708,12.5659,12.585,1083720.0
2016-01-21 15:50:00,13.2,13.24,13.15,13.15,1301840.0,12.585,12.6231,12.5373,12.5373,1301840.0
2016-01-22 09:30:00,13.59,13.6,13.53,13.54,1820808.0,12.9568,12.9664,12.8996,12.9092,1820808.0
2016-01-22 09:40:00,13.54,13.59,13.51,13.58,1556344.0,12.9092,12.9568,12.8805,12.9473,1556344.0
2016-01-22 09:50:00,13.58,13.66,13.57,13.65,1273232.0,12.9473,13.0236,12.9378,13.014,1273232.0
2016-01-22 10:00:00,13.65,13.68,13.61,13.63,990408.0,13.014,13.0426,12.9759,12.995,990408.0
2016-01-22 10:10:00,13.63,13.69,13.63,13.67,906884.0,12.995,13.0522,12.995,13.0331,906884.0
2016-01-22 10:20:00,13.66,13.67,13.62,13.64,673692.0,13.0236,13.0331,12.9854,13.0045,673692.0
2016-01-22 10:30:00,13.65,13.67,13.61,13.63,844624.0,13.014,13.0331,12.9759,12.995,844624.0
2016-01-22 10:40:00,13.64,13.65,13.58,13.58,628112.0,13.0045,13.014,12.9473,12.9473,628112.0
2016-01-22 10:50:00,13.58,13.61,13.54,13.55,614664.0,12.9473,12.9759,12.9092,12.9187,614664.0
2016-01-22 11:00:00,13.54,13.58,13.52,13.53,649824.0,12.9092,12.9473,12.8901,12.8996,649824.0
2016-01-22 11:10:00,13.52,13.56,13.5,13.56,1032120.0,12.8901,12.9282,12.871,12.9282,1032120.0
2016-01-22 11:20:00,13.56,13.59,13.53,13.57,602408.0,12.9282,12.9568,12.8996,12.9378,602408.0
2016-01-22 11:30:00,13.57,13.58,13.49,13.49,783964.0,12.9378,12.9473,12.8615,12.8615,783964.0
2016-01-22 11:40:00,13.49,13.53,13.46,13.48,515016.0,12.8615,12.8996,12.8329,12.8519,515016.0
2016-01-22 11:50:00,13.47,13.53,13.47,13.49,487280.0,12.8424,12.8996,12.8424,12.8615,487280.0
2016-01-22 12:00:00,13.48,13.55,13.48,13.54,895032.0,12.8519,12.9187,12.8519,12.9092,895032.0
2016-01-22 12:10:00,13.54,13.56,13.51,13.56,1056360.0,12.9092,12.9282,12.8805,12.9282,1056360.0
2016-01-22 12:20:00,13.56,13.58,13.54,13.55,773296.0,12.9282,12.9473,12.9092,12.9187,773296.0
2016-01-22 12:30:00,13.56,13.59,13.53,13.59,550152.0,12.9282,12.9568,12.8996,12.9568,550152.0
2016-01-22 12:40:00,13.59,13.59,13.55,13.56,297464.0,12.9568,12.9568,12.9187,12.9282,297464.0
2016-01-22 12:50:00,13.56,13.61,13.56,13.61,335912.0,12.9282,12.9759,12.9282,12.9759,335912.0
2016-01-22 13:00:00,13.6,13.61,13.56,13.56,308828.0,12.9664,12.9759,12.9282,12.9282,308828.0
2016-01-22 13:10:00,13.56,13.61,13.56,13.61,311980.0,12.9282,12.9759,12.9282,12.9759,311980.0
2016-01-22 13:20:00,13.61,13.64,13.61,13.61,490108.0,12.9759,13.0045,12.9759,12.9759,490108.0
2016-01-22 13:30:00,13.62,13.63,13.6,13.6,155384.0,12.9854,12.995,12.9664,12.9664,155384.0
2016-01-22 13:40:00,13.6,13.66,13.6,13.65,320108.0,12.9664,13.0236,12.9664,13.014,320108.0
2016-01-22 13:50:00,13.65,13.67,13.65,13.67,134932.0,13.014,13.0331,13.014,13.0331,134932.0
2016-01-22 14:00:00,13.67,13.7,13.65,13.68,531780.0,13.0331,13.0617,13.014,13.0426,531780.0
2016-01-22 14:10:00,13.68,13.72,13.68,13.7,797264.0,13.0426,13.0808,13.0426,13.0617,797264.0
2016-01-22 14:20:00,13.7,13.71,13.65,13.65,336348.0,13.0617,13.0712,13.014,13.014,336348.0
2016-01-22 14:30:00,13.65,13.66,13.6,13.62,531388.0,13.014,13.0236,12.9664,12.9854,531388.0
2016-01-22 14:40:00,13.61,13.63,13.59,13.63,344180.0,12.9759,12.995,12.9568,12.995,344180.0
2016-01-22 14:50:00,13.63,13.66,13.61,13.65,259180.0,12.995,13.0236,12.9759,13.014,259180.0
2016-01-22 15:00:00,13.65,13.67,13.59,13.6,211700.0,13.014,13.0331,12.9568,12.9664,211700.0
2016-01-22 15:10:00,13.6,13.63,13.58,13.61,644136.0,12.9664,12.995,12.9473,12.9759,644136.0
2016-01-22 15:20:00,13.61,13.65,13.6,13.64,277688.0,12.9759,13.014,12.9664,13.0045,277688.0
2016-01-22 15:30:00,13.64,13.65,13.6,13.65,403624.0,13.0045,13.014,12.9664,13.014,403624.0
2016-01-22 15:40:00,13.65,13.7,13.64,13.7,600664.0,13.014,13.0617,13.0045,13.0617,600664.0
2016-01-22 15:50:00,13.7,13.7,13.67,13.69,1403228.0,13.0617,13.0617,13.0331,13.0522,1403228.0
2016-01-25 09:30:00,13.6,13.63,13.53,13.59,1109580.0,12.9664,12.995,12.8996,12.9568,1109580.0
2016-01-25 09:40:00,13.57,13.58,13.51,13.53,952344.0,12.9378,12.9473,12.8805,12.8996,952344.0
2016-01-25 09:50:00,13.53,13.56,13.52,13.56,852392.0,12.8996,12.9282,12.8901,12.9282,852392.0
2016-01-25 10:00:00,13.56,13.63,13.53,13.6,880992.0,12.9282,12.995,12.8996,12.9664,880992.0
2016-01-25 10:10:00,13.58,13.59,13.51,13.55,760112.0,12.9473,12.9568,12.8805,12.9187,760112.0
2016-01-25 10:20:00,13.55,13.6,13.52,13.56,706208.0,12.9187,12.9664,12.8901,12.9282,706208.0
2016-01-25 10:30:00,13.56,13.59,13.52,13.53,571916.0,12.9282,12.9568,12.8901,12.8996,571916.0
2016-01-25 10:40:00,13.53,13.53,13.47,13.52,498816.0,12.8996,12.8996,12.8424,12.8901,498816.0
2016-01-25 10:50:00,13.51,13.53,13.48,13.51,541932.0,12.8805,12.8996,12.8519,12.8805,541932.0
2016-01-25 11:00:00,13.5,13.5,13.45,13.47,1067672.0,12.871,12.871,12.8233,12.8424,1067672.0
2016-01-25 11:10:00,13.45,13.47,13.43,13.47,505464.0,12.8233,12.8424,12.8043,12.8424,505464.0
2016-01-25 11:20:00,13.46,13.52,13.46,13.52,637084.0,12.8329,12.8901,12.8329,12.8901,637084.0
2016-01-25 11:30:00,13.51,13.52,13.49,13.51,192928.0,12.8805,12.8901,12.8615,12.8805,192928.0
2016-01-25 11:40:00,13.51,13.52,13.46,13.49,554804.0,12.8805,12.8901,12.8329,12.8615,554804.0
2016-01-25 11:50:00,13.49,13.54,13.49,13.51,398616.0,12.8615,12.9092,12.8615,12.8805,398616.0
2016-01-25 12:00:00,13.51,13.54,13.49,13.51,212884.0,12.8805,12.9092,12.8615,12.8805,212884.0
2016-01-25 12:10:00,13.51,13.52,13.47,13.51,687972.0,12.8805,12.8901,12.8424,12.8805,687972.0
2016-01-25 12:20:00,13.51,13.53,13.5,13.52,333448.0,12.8805,12.8996,12.871,12.8901,333448.0
2016-01-25 12:30:00,13.51,13.55,13.49,13.55,338296.0,12.8805,12.9187,12.8615,12.9187,338296.0
2016-01-25 12:40:00,13.54,13.56,13.53,13.55,460704.0,12.9092,12.9282,12.8996,12.9187,460704.0
2016-01-25 12:50:00,13.55,13.56,13.53,13.56,193716.0,12.9187,12.9282,12.8996,12.9282,193716.0
2016-01-25 13:00:00,13.56,13.62,13.56,13.61,571236.0,12.9282,12.9854,12.9282,12.9759,571236.0
2016-01-25 13:10:00,13.61,13.61,13.58,13.61,414876.0,12.9759,12.9759,12.9473,12.9759,414876.0
2016-01-25 13:20:00,13.61,13.63,13.59,13.59,224364.0,12.9759,12.995,12.9568,12.9568,224364.0
2016-01-25 13:30:00,13.59,13.61,13.57,13.58,156620.0,12.9568,12.9759,12.9378,12.9473,156620.0
2016-01-25 13:40:00,13.58,13.59,13.52,13.53,525356.0,12.9473,12.9568,12.8901,12.8996,525356.0
2016-01-25 13:50:00,13.52,13.54,13.49,13.49,283244.0,12.8901,12.9092,12.8615,12.8615,283244.0
2016-01-25 14:00:00,13.49,13.53,13.47,13.52,336140.0,12.8615,12.8996,12.8424,12.8901,336140.0
2016-01-25 14:10:00,13.52,13.53,13.49,13.51,219768.0,12.8901,12.8996,12.8615,12.8805,219768.0
2016-01-25 14:20:00,13.51,13.51,13.46,13.51,442964.0,12.8805,12.8805,12.8329,12.8805,442964.0
2016-01-25 14:30:00,13.51,13.51,13.47,13.49,341708.0,12.8805,12.8805,12.8424,12.8615,341708.0
2016-01-25 14:40:00,13.49,13.49,13.45,13.45,429028.0,12.8615,12.8615,12.8233,12.8233,429028.0
2016-01-25 14:50:00,13.45,13.47,13.44,13.46,568580.0,12.8233,12.8424,12.8138,12.8329,568580.0
2016-01-25 15:00:00,13.47,13.5,13.42,13.42,739420.0,12.8424,12.871,12.7947,12.7947,739420.0
2016-01-25 15:10:00,13.42,13.43,13.37,13.4,1437436.0,12.7947,12.8043,12.7471,12.7757,1437436.0
2016-01-25 15:20:00,13.39,13.39,13.32,13.33,1012312.0,12.7661,12.7661,12.6994,12.7089,1012312.0
2016-01-25 15:30:00,13.33,13.35,13.26,13.27,1027520.0,12.7089,12.728,12.6422,12.6517,1027520.0
2016-01-25 15:40:00,13.27,13.3,13.24,13.3,938348.0,12.6517,12.6803,12.6231,12.6803,938348.0
2016-01-25 15:50:00,13.29,13.31,13.24,13.27,1912988.0,12.6708,12.6899,12.6231,12.6517,1912988.0
2016-01-26 09:30:00,13.37,13.48,13.37,13.41,1430004.0,12.7471,12.8519,12.7471,12.7852,1430004.0
2016-01-26 09:40:00,13.41,13.45,13.34,13.34,788008.0,12.7852,12.8233,12.7185,12.7185,788008.0
2016-01-26 09:50:00,13.35,13.38,13.33,13.36,620800.0,12.728,12.7566,12.7089,12.7375,620800.0
2016-01-26 10:00:00,13.38,13.51,13.37,13.5,915432.0,12.7566,12.8805,12.7471,12.871,915432.0
2016-01-26 10:10:00,13.5,13.56,13.5,13.54,1058712.0,12.871,12.9282,12.871,12.9092,1058712.0
2016-01-26 10:20:00,13.55,13.59,13.51,13.53,1079748.0,12.9187,12.9568,12.8805,12.8996,1079748.0
2016-01-26 10:30:00,13.53,13.58,13.52,13.57,340300.0,12.8996,12.9473,12.8901,12.9378,340300.0
2016-01-26 10:40:00,13.58,13.6,13.55,13.55,502844.0,12.9473,12.9664,12.9187,12.9187,502844.0
2016-01-26 10:50:00,13.55,13.56,13.52,13.53,368012.0,12.9187,12.9282,12.8901,12.8996,368012.0
2016-01-26 11:00:00,13.53,13.6,13.52,13.55,537988.0,12.8996,12.9664,12.8901,12.9187,537988.0
2016-01-26 11:10:00,13.55,13.58,13.54,13.57,268384.0,12.9187,12.9473,12.9092,12.9378,268384.0
2016-01-26 11:20:00,13.57,13.58,13.53,13.56,349800.0,12.9378,12.9473,12.8996,12.9282,349800.0
2016-01-26 11:30:00,13.56,13.56,13.5,13.52,399432.0,12.9282,12.9282,12.871,12.8901,399432.0
2016-01-26 11:40:00,13.52,13.55,13.51,13.52,355800.0,12.8901,12.9187,12.8805,12.8901,355800.0
2016-01-26 11:50:00,13.53,13.57,13.52,13.54,362152.0,12.8996,12.9378,12.8901,12.9092,362152.0
2016-01-26 12:00:00,13.54,13.59,13.54,13.58,421080.0,12.9092,12.9568,12.9092,12.9473,421080.0
2016-01-26 12:10:00,13.58,13.66,13.58,13.65,1266632.0,12.9473,13.0236,12.9473,13.014,1266632.0
2016-01-26 12:20:00,13.65,13.66,13.63,13.65,197720.0,13.014,13.0236,12.995,13.014,197720.0
2016-01-26 12:30:00,13.65,13.68,13.65,13.65,565644.0,13.014,13.0426,13.014,13.014,565644.0
2016-01-26 12:40:00,13.65,13.65,13.63,13.64,222840.0,13.014,13.014,12.995,13.0045,222840.0
2016-01-26 12:50:00,13.65,13.65,13.61,13.63,225200.0,13.014,13.014,12.9759,12.995,225200.0
2016-01-26 13:00:00,13.63,13.65,13.61,13.61,165992.0,12.995,13.014,12.9759,12.9759,165992.0
2016-01-26 13:10:00,13.61,13.64,13.6,13.64,130132.0,12.9759,13.0045,12.9664,13.0045,130132.0
2016-01-26 13:20:00,13.64,13.68,13.64,13.65,200436.0,13.0045,13.0426,13.0045,13.014,200436.0
2016-01-26 13:30:00,13.65,13.65,13.61,13.61,117332.0,13.014,13.014,12.9759,12.9759,117332.0
2016-01-26 13:40:00,13.62,13.64,13.61,13.64,187388.0,12.9854,13.0045,12.9759,13.0045,187388.0
2016-01-26 13:50:00,13.64,13.64,13.61,13.62,233732.0,13.0045,13.0045,12.9759,12.9854,233732.0
2016-01-26 14:00:00,13.61,13.62,13.57,13.59,593152.0,12.9759,12.9854,12.9378,12.9568,593152.0
2016-01-26 14:10:00,13.59,13.6,13.57,13.59,467768.0,12.9568,12.9664,12.9378,12.9568,467768.0
2016-01-26 14:20:00,13.59,13.6,13.55,13.56,194924.0,12.9568,12.9664,12.9187,12.9282,194924.0
2016-01-26 14:30:00,13.56,13.58,13.53,13.56,370976.0,12.9282,12.9473,12.8996,12.9282,370976.0
2016-01-26 14:40:00,13.56,13.59,13.55,13.56,208392.0,12.9282,12.9568,12.9187,12.9282,208392.0
2016-01-26 14:50:00,13.56,13.61,13.56,13.57,305732.0,12.9282,12.9759,12.9282,12.9378,305732.0
2016-01-26 15:00:00,13.56,13.58,13.52,13.53,347928.0,12.9282,12.9473,12.8901,12.8996,347928.0
2016-01-26 15:10:00,13.53,13.59,13.52,13.54,459268.0,12.8996,12.9568,12.8901,12.9092,459268.0
2016-01-26 15:20:00,13.54,13.56,13.52,13.55,380772.0,12.9092,12.9282,12.8901,12.9187,380772.0
2016-01-26 15:30:00,13.55,13.58,13.53,13.58,371756.0,12.9187,12.9473,12.8996,12.9473,371756.0
2016-01-26 15:40:00,13.58,13.64,13.58,13.61,618512.0,12.9473,13.0045,12.9473,12.9759,618512.0
2016-01-26 15:50:00,13.61,13.64,13.58,13.63,1132168.0,12.9759,13.0045,12.9473,12.995,1132168.0
2016-01-27 09:30:00,13.54,13.58,13.51,13.56,888528.0,12.9092,12.9473,12.8805,12.9282,888528.0
2016-01-27 09:40:00,13.56,13.61,13.55,13.57,642364.0,12.9282,12.9759,12.9187,12.9378,642364.0
2016-01-27 09:50:00,13.56,13.57,13.53,13.54,315652.0,12.9282,12.9378,12.8996,12.9092,315652.0
2016-01-27 10:00:00,13.55,13.56,13.46,13.48,555912.0,12.9187,12.9282,12.8329,12.8519,555912.0
2016-01-27 10:10:00,13.47,13.48,13.4,13.44,634524.0,12.8424,12.8519,12.7757,12.8138,634524.0
2016-01-27 10:20:00,13.44,13.46,13.41,13.41,367888.0,12.8138,12.8329,12.7852,12.7852,367888.0
2016-01-27 10:30:00,13.42,13.54,13.41,13.52,737468.0,12.7947,12.9092,12.7852,12.8901,737468.0
2016-01-27 10:40:00,13.52,13.55,13.49,13.5,416556.0,12.8901,12.9187,12.8615,12.871,416556.0
2016-01-27 10:50:00,13.5,13.51,13.46,13.49,234204.0,12.871,12.8805,12.8329,12.8615,234204.0
2016-01-27 11:00:00,13.49,13.53,13.47,13.51,248492.0,12.8615,12.8996,12.8424,12.8805,248492.0
2016-01-27 11:10:00,13.51,13.56,13.49,13.54,308072.0,12.8805,12.9282,12.8615,12.9092,308072.0
2016-01-27 11:20:00,13.55,13.6,13.54,13.59,254048.0,12.9187,12.9664,12.9092,12.9568,254048.0
2016-01-27 11:30:00,13.59,13.71,13.59,13.7,713128.0,12.9568,13.0712,12.9568,13.0617,713128.0
2016-01-27 11:40:00,13.71,13.78,13.68,13.74,1126924.0,13.0712,13.138,13.0426,13.0998,1126924.0
2016-01-27 11:50:00,13.74,13.76,13.72,13.75,429012.0,13.0998,13.1189,13.0808,13.1094,429012.0
2016-01-27 12:00:00,13.75,13.8,13.74,13.76,446024.0,13.1094,13.157,13.0998,13.1189,446024.0
2016-01-27 12:10:00,13.76,13.83,13.75,13.82,455012.0,13.1189,13.1856,13.1094,13.1761,455012.0
2016-01-27 12:20:00,13.82,13.82,13.76,13.77,417412.0,13.1761,13.1761,13.1189,13.1284,417412.0
2016-01-27 12:30:00,13.77,13.77,13.72,13.74,282152.0,13.1284,13.1284,13.0808,13.0998,282152.0
2016-01-27 12:40:00,13.74,13.78,13.72,13.77,208672.0,13.0998,13.138,13.0808,13.1284,208672.0
2016-01-27 12:50:00,13.77,13.77,13.71,13.72,152880.0,13.1284,13.1284,13.0712,13.0808,152880.0
2016-01-27 13:00:00,13.72,13.73,13.69,13.73,195116.0,13.0808,13.0903,13.0522,13.0903,195116.0
2016-01-27 13:10:00,13.74,13.76,13.69,13.71,327392.0,13.0998,13.1189,13.0522,13.0712,327392.0
2016-01-27 13:20:00,13.71,13.74,13.69,13.69,212384.0,13.0712,13.0998,13.0522,13.0522,212384.0
2016-01-27 13:30:00,13.69,13.73,13.69,13.71,263192.0,13.0522,13.0903,13.0522,13.0712,263192.0
2016-01-27 13:40:00,13.71,13.71,13.67,13.69,282024.0,13.0712,13.0712,13.0331,13.0522,282024.0
2016-01-27 13:50:00,13.69,13.74,13.68,13.72,212328.0,13.0522,13.0998,13.0426,13.0808,212328.0
2016-01-27 14:00:00,13.74,13.82,13.55,13.55,1354220.0,13.0998,13.1761,12.9187,12.9187,1354220.0
2016-01-27 14:10:00,13.55,13.61,13.49,13.6,1962920.0,12.9187,12.9759,12.8615,12.9664,1962920.0
2016-01-27 14:20:00,13.6,13.65,13.56,13.61,1230076.0,12.9664,13.014,12.9282,12.9759,1230076.0
2016-01-27 14:30:00,13.6,13.62,13.47,13.47,699916.0,12.9664,12.9854,12.8424,12.8424,699916.0
2016-01-27 14:40:00,13.48,13.53,13.44,13.49,887204.0,12.8519,12.8996,12.8138,12.8615,887204.0
2016-01-27 14:50:00,13.49,13.51,13.38,13.4,867148.0,12.8615,12.8805,12.7566,12.7757,867148.0
2016-01-27 15:00:00,13.4,13.4,13.27,13.34,1697096.0,12.7757,12.7757,12.6517,12.7185,1697096.0
2016-01-27 15:10:00,13.34,13.34,13.19,13.2,2619724.0,12.7185,12.7185,12.5755,12.585,2619724.0
2016-01-27 15:20:00,13.2,13.33,13.19,13.28,1582428.0,12.585,12.7089,12.5755,12.6613,1582428.0
2016-01-27 15:30:00,13.28,13.36,13.27,13.29,931956.0,12.6613,12.7375,12.6517,12.6708,931956.0
2016-01-27 15:40:00,13.28,13.37,13.25,13.34,1121932.0,12.6613,12.7471,12.6327,12.7185,1121932.0
2016-01-27 15:50:00,13.33,13.36,13.3,13.34,1631656.0,12.7089,12.7375,12.6803,12.7185,1631656.0
2016-01-28 09:30:00,13.6,13.63,13.54,13.54,1431148.0,12.9664,12.995,12.9092,12.9092,1431148.0
2016-01-28 09:40:00,13.56,13.6,13.51,13.54,1087676.0,12.9282,12.9664,12.8805,12.9092,1087676.0
2016-01-28 09:50:00,13.54,13.61,13.54,13.56,640308.0,12.9092,12.9759,12.9092,12.9282,640308.0
2016-01-28 10:00:00,13.56,13.56,13.43,13.46,491712.0,12.9282,12.9282,12.8043,12.8329,491712.0
2016-01-28 10:10:00,13.45,13.47,13.35,13.35,622768.0,12.8233,12.8424,12.728,12.728,622768.0
2016-01-28 10:20:00,13.35,13.4,13.28,13.28,860500.0,12.728,12.7757,12.6613,12.6613,860500.0
2016-01-28 10:30:00,13.28,13.31,13.2,13.31,683140.0,12.6613,12.6899,12.585,12.6899,683140.0
2016-01-28 10:40:00,13.31,13.37,13.3,13.37,508052.0,12.6899,12.7471,12.6803,12.7471,508052.0
2016-01-28 10:50:00,13.36,13.38,13.31,13.37,534396.0,12.7375,12.7566,12.6899,12.7471,534396.0
2016-01-28 11:00:00,13.37,13.49,13.37,13.46,1360812.0,12.7471,12.8615,12.7471,12.8329,1360812.0
2016-01-28 11:10:00,13.47,13.48,13.43,13.46,639192.0,12.8424,12.8519,12.8043,12.8329,639192.0
2016-01-28 11:20:00,13.45,13.5,13.4,13.41,1054524.0,12.8233,12.871,12.7757,12.7852,1054524.0
2016-01-28 11:30:00,13.4,13.42,13.34,13.36,625588.0,12.7757,12.7947,12.7185,12.7375,625588.0
2016-01-28 11:40:00,13.36,13.37,13.29,13.31,496740.0,12.7375,12.7471,12.6708,12.6899,496740.0
2016-01-28 11:50:00,13.31,13.35,13.29,13.29,451976.0,12.6899,12.728,12.6708,12.6708,451976.0
2016-01-28 12:00:00,13.29,13.38,13.28,13.36,388708.0,12.6708,12.7566,12.6613,12.7375,388708.0
2016-01-28 12:10:00,13.36,13.42,13.34,13.38,229848.0,12.7375,12.7947,12.7185,12.7566,229848.0
2016-01-28 12:20:00,13.38,13.49,13.38,13.49,454076.0,12.7566,12.8615,12.7566,12.8615,454076.0
2016-01-28 12:30:00,13.49,13.56,13.47,13.52,1307192.0,12.8615,12.9282,12.8424,12.8901,1307192.0
2016-01-28 12:40:00,13.52,13.56,13.52,13.53,267328.0,12.8901,12.9282,12.8901,12.8996,267328.0
2016-01-28 12:50:00,13.54,13.55,13.47,13.49,352072.0,12.9092,12.9187,12.8424,12.8615,352072.0
2016-01-28 13:00:00,13.5,13.51,13.45,13.49,467740.0,12.871,12.8805,12.8233,12.8615,467740.0
2016-01-28 13:10:00,13.5,13.53,13.42,13.42,883232.0,12.871,12.8996,12.7947,12.7947,883232.0
2016-01-28 13:20:00,13.42,13.46,13.37,13.46,762716.0,12.7947,12.8329,12.7471,12.8329,762716.0
2016-01-28 13:30:00,13.45,13.49,13.44,13.47,515400.0,12.8233,12.8615,12.8138,12.8424,515400.0
2016-01-28 13:40:00,13.48,13.52,13.46,13.49,281052.0,12.8519,12.8901,12.8329,12.8615,281052.0
2016-01-28 13:50:00,13.49,13.51,13.41,13.42,623688.0,12.8615,12.8805,12.7852,12.7947,623688.0
2016-01-28 14:00:00,13.42,13.54,13.41,13.53,538012.0,12.7947,12.9092,12.7852,12.8996,538012.0
2016-01-28 14:10:00,13.53,13.53,13.48,13.49,306092.0,12.8996,12.8996,12.8519,12.8615,306092.0
2016-01-28 14:20:00,13.49,13.55,13.49,13.55,689728.0,12.8615,12.9187,12.8615,12.9187,689728.0
2016-01-28 14:30:00,13.55,13.58,13.51,13.52,363988.0,12.9187,12.9473,12.8805,12.8901,363988.0
2016-01-28 14:40:00,13.52,13.54,13.47,13.48,488188.0,12.8901,12.9092,12.8424,12.8519,488188.0
2016-01-28 14:50:00,13.48,13.49,13.45,13.49,246960.0,12.8519,12.8615,12.8233,12.8615,246960.0
2016-01-28 15:00:00,13.49,13.51,13.46,13.49,490760.0,12.8615,12.8805,12.8329,12.8615,490760.0
2016-01-28 15:10:00,13.5,13.55,13.5,13.52,562352.0,12.871,12.9187,12.871,12.8901,562352.0
2016-01-28 15:20:00,13.52,13.53,13.48,13.49,319636.0,12.8901,12.8996,12.8519,12.8615,319636.0
2016-01-28 15:30:00,13.49,13.55,13.47,13.52,780260.0,12.8615,12.9187,12.8424,12.8901,780260.0
2016-01-28 15:40:00,13.52,13.55,13.45,13.51,954932.0,12.8901,12.9187,12.8233,12.8805,954932.0
2016-01-28 15:50:00,13.51,13.51,13.47,13.48,1132040.0,12.8805,12.8805,12.8424,12.8519,1132040.0
2016-01-29 09:30:00,13.6,13.69,13.59,13.68,810524.0,12.9664,13.0522,12.9568,13.0426,810524.0
2016-01-29 09:40:00,13.68,13.73,13.66,13.72,906516.0,13.0426,13.0903,13.0236,13.0808,906516.0
2016-01-29 09:50:00,13.72,13.78,13.72,13.76,910304.0,13.0808,13.138,13.0808,13.1189,910304.0
2016-01-29 10:00:00,13.78,13.81,13.75,13.8,574168.0,13.138,13.1666,13.1094,13.157,574168.0
2016-01-29 10:10:00,13.8,13.84,13.79,13.82,1428924.0,13.157,13.1952,13.1475,13.1761,1428924.0
2016-01-29 10:20:00,13.82,13.84,13.76,13.76,763484.0,13.1761,13.1952,13.1189,13.1189,763484.0
2016-01-29 10:30:00,13.76,13.76,13.72,13.74,639524.0,13.1189,13.1189,13.0808,13.0998,639524.0
2016-01-29 10:40:00,13.75,13.79,13.75,13.78,507188.0,13.1094,13.1475,13.1094,13.138,507188.0
2016-01-29 10:50:00,13.78,13.79,13.74,13.75,424876.0,13.138,13.1475,13.0998,13.1094,424876.0
2016-01-29 11:00:00,13.76,13.82,13.75,13.81,523944.0,13.1189,13.1761,13.1094,13.1666,523944.0
2016-01-29 11:10:00,13.81,13.82,13.75,13.75,256520.0,13.1666,13.1761,13.1094,13.1094,256520.0
2016-01-29 11:20:00,13.76,13.8,13.75,13.78,364608.0,13.1189,13.157,13.1094,13.138,364608.0
2016-01-29 11:30:00,13.77,13.81,13.76,13.77,573428.0,13.1284,13.1666,13.1189,13.1284,573428.0
2016-01-29 11:40:00,13.77,13.8,13.74,13.79,331212.0,13.1284,13.157,13.0998,13.1475,331212.0
2016-01-29 11:50:00,13.79,13.88,13.79,13.87,1302348.0,13.1475,13.2333,13.1475,13.2238,1302348.0
2016-01-29 12:00:00,13.87,13.88,13.85,13.86,364604.0,13.2238,13.2333,13.2047,13.2142,364604.0
2016-01-29 12:10:00,13.86,13.92,13.86,13.92,368348.0,13.2142,13.2714,13.2142,13.2714,368348.0
2016-01-29 12:20:00,13.92,13.94,13.91,13.92,750504.0,13.2714,13.2905,13.2619,13.2714,750504.0
2016-01-29 12:30:00,13.93,13.94,13.91,13.94,254260.0,13.281,13.2905,13.2619,13.2905,254260.0
2016-01-29 12:40:00,13.94,13.95,13.93,13.93,372236.0,13.2905,13.3,13.281,13.281,372236.0
2016-01-29 12:50:00,13.93,13.96,13.93,13.95,197112.0,13.281,13.3096,13.281,13.3,197112.0
2016-01-29 13:00:00,13.94,13.95,13.91,13.92,269880.0,13.2905,13.3,13.2619,13.2714,269880.0
2016-01-29 13:10:00,13.92,13.94,13.92,13.94,269632.0,13.2714,13.2905,13.2714,13.2905,269632.0
2016-01-29 13:20:00,13.94,13.95,13.93,13.94,225148.0,13.2905,13.3,13.281,13.2905,225148.0
2016-01-29 13:30:00,13.94,13.95,13.93,13.94,332556.0,13.2905,13.3,13.281,13.2905,332556.0
2016-01-29 13:40:00,13.94,13.99,13.94,13.99,791252.0,13.2905,13.3382,13.2905,13.3382,791252.0
2016-01-29 13:50:00,13.99,13.99,13.95,13.96,322624.0,13.3382,13.3382,13.3,13.3096,322624.0
2016-01-29 14:00:00,13.96,13.96,13.93,13.93,300188.0,13.3096,13.3096,13.281,13.281,300188.0
2016-01-29 14:10:00,13.93,13.97,13.92,13.96,677844.0,13.281,13.3191,13.2714,13.3096,677844.0
2016-01-29 14:20:00,13.96,14.0,13.96,14.0,314204.0,13.3096,13.3477,13.3096,13.3477,314204.0
2016-01-29 14:30:00,14.0,14.0,13.98,14.0,368680.0,13.3477,13.3477,13.3287,13.3477,368680.0
2016-01-29 14:40:00,14.0,14.02,14.0,14.01,216964.0,13.3477,13.3668,13.3477,13.3573,216964.0
2016-01-29 14:50:00,14.01,14.02,13.95,13.97,392632.0,13.3573,13.3668,13.3,13.3191,392632.0
2016-01-29 15:00:00,13.97,14.01,13.96,14.0,251352.0,13.3191,13.3573,13.3096,13.3477,251352.0
2016-01-29 15:10:00,14.0,14.01,13.99,14.01,2175804.0,13.3477,13.3573,13.3382,13.3573,2175804.0
2016-01-29 15:20:00,14.01,14.06,14.01,14.06,940952.0,13.3573,13.4049,13.3573,13.4049,940952.0
2016-01-29 15:30:00,14.06,14.08,14.03,14.05,949972.0,13.4049,13.424,13.3763,13.3954,949972.0
2016-01-29 15:40:00,14.04,14.1,14.04,14.09,802528.0,13.3859,13.4431,13.3859,13.4335,802528.0
2016-01-29 15:50:00,14.09,14.14,14.05,14.13,2019404.0,13.4335,13.4812,13.3954,13.4717,2019404.0
2016-02-01 09:30:00,13.95,13.99,13.9,13.98,940728.0,13.3,13.3382,13.2524,13.3287,940728.0
2016-02-01 09:40:00,13.98,14.0,13.9,13.9,626384.0,13.3287,13.3477,13.2524,13.2524,626384.0
2016-02-01 09:50:00,13.9,13.96,13.9,13.94,591784.0,13.2524,13.3096,13.2524,13.2905,591784.0
2016-02-01 10:00:00,13.93,13.93,13.86,13.92,573368.0,13.281,13.281,13.2142,13.2714,573368.0
2016-02-01 10:10:00,13.92,14.01,13.91,13.96,837808.0,13.2714,13.3573,13.2619,13.3096,837808.0
2016-02-01 10:20:00,13.96,14.01,13.93,13.95,311696.0,13.3096,13.3573,13.281,13.3,311696.0
2016-02-01 10:30:00,13.93,13.98,13.93,13.96,284628.0,13.281,13.3287,13.281,13.3096,284628.0
2016-02-01 10:40:00,13.96,14.03,13.95,14.0,471468.0,13.3096,13.3763,13.3,13.3477,471468.0
2016-02-01 10:50:00,14.0,14.06,13.99,14.04,533108.0,13.3477,13.4049,13.3382,13.3859,533108.0
2016-02-01 11:00:00,14.04,14.04,13.99,14.01,294340.0,13.3859,13.3859,13.3382,13.3573,294340.0
2016-02-01 11:10:00,14.0,14.05,13.99,14.02,309096.0,13.3477,13.3954,13.3382,13.3668,309096.0
2016-02-01 11:20:00,14.02,14.04,13.98,14.04,257904.0,13.3668,13.3859,13.3287,13.3859,257904.0
2016-02-01 11:30:00,14.04,14.09,14.02,14.08,417952.0,13.3859,13.4335,13.3668,13.424,417952.0
2016-02-01 11:40:00,14.08,14.09,14.06,14.06,250472.0,13.424,13.4335,13.4049,13.4049,250472.0
2016-02-01 11:50:00,14.06,14.07,14.04,14.06,203520.0,13.4049,13.4145,13.3859,13.4049,203520.0
2016-02-01 12:00:00,14.06,14.07,13.99,14.01,444136.0,13.4049,13.4145,13.3382,13.3573,444136.0
2016-02-01 12:10:00,14.02,14.04,14.0,14.03,301200.0,13.3668,13.3859,13.3477,13.3763,301200.0
2016-02-01 12:20:00,14.02,14.02,13.97,13.98,252212.0,13.3668,13.3668,13.3191,13.3287,252212.0
2016-02-01 12:30:00,13.98,13.99,13.96,13.98,409940.0,13.3287,13.3382,13.3096,13.3287,409940.0
2016-02-01 12:40:00,13.98,14.0,13.96,13.99,181424.0,13.3287,13.3477,13.3096,13.3382,181424.0
2016-02-01 12:50:00,13.99,13.99,13.95,13.96,197256.0,13.3382,13.3382,13.3,13.3096,197256.0
2016-02-01 13:00:00,13.96,14.02,13.95,13.97,289916.0,13.3096,13.3668,13.3,13.3191,289916.0
2016-02-01 13:10:00,13.97,13.99,13.95,13.98,191676.0,13.3191,13.3382,13.3,13.3287,191676.0
2016-02-01 13:20:00,13.98,14.05,13.98,14.04,352792.0,13.3287,13.3954,13.3287,13.3859,352792.0
2016-02-01 13:30:00,14.04,14.05,14.02,14.02,166260.0,13.3859,13.3954,13.3668,13.3668,166260.0
2016-02-01 13:40:00,14.02,14.06,14.01,14.06,224456.0,13.3668,13.4049,13.3573,13.4049,224456.0
2016-02-01 13:50:00,14.06,14.06,14.02,14.06,111424.0,13.4049,13.4049,13.3668,13.4049,111424.0
2016-02-01 14:00:00,14.06,14.08,14.02,14.02,257660.0,13.4049,13.424,13.3668,13.3668,257660.0
2016-02-01 14:10:00,14.02,14.05,14.01,14.05,249864.0,13.3668,13.3954,13.3573,13.3954,249864.0
2016-02-01 14:20:00,14.05,14.09,14.04,14.09,249072.0,13.3954,13.4335,13.3859,13.4335,249072.0
2016-02-01 14:30:00,14.09,14.11,14.08,14.11,322856.0,13.4335,13.4526,13.424,13.4526,322856.0
2016-02-01 14:40:00,14.1,14.14,14.09,14.11,1051148.0,13.4431,13.4812,13.4335,13.4526,1051148.0
2016-02-01 14:50:00,14.11,14.16,14.09,14.15,280404.0,13.4526,13.5003,13.4335,13.4907,280404.0
2016-02-01 15:00:00,14.14,14.16,14.12,14.13,415400.0,13.4812,13.5003,13.4621,13.4717,415400.0
2016-02-01 15:10:00,14.13,14.22,14.11,14.21,754876.0,13.4717,13.5575,13.4526,13.5479,754876.0
2016-02-01 15:20:00,14.2,14.25,14.2,14.24,663112.0,13.5384,13.5861,13.5384,13.5765,663112.0
2016-02-01 15:30:00,14.24,14.26,14.2,14.2,865660.0,13.5765,13.5956,13.5384,13.5384,865660.0
2016-02-01 15:40:00,14.2,14.24,14.19,14.2,497976.0,13.5384,13.5765,13.5289,13.5384,497976.0
2016-02-01 15:50:00,14.2,14.21,13.99,14.13,979044.0,13.5384,13.5479,13.3382,13.4717,979044.0
2016-02-02 09:30:00,13.88,13.88,13.77,13.78,834924.0,13.2333,13.2333,13.1284,13.138,834924.0
2016-02-02 09:40:00,13.78,13.8,13.74,13.74,940772.0,13.138,13.157,13.0998,13.0998,940772.0
2016-02-02 09:50:00,13.74,13.78,13.72,13.76,901240.0,13.0998,13.138,13.0808,13.1189,901240.0
2016-02-02 10:00:00,13.76,13.82,13.74,13.8,663988.0,13.1189,13.1761,13.0998,13.157,663988.0
2016-02-02 10:10:00,13.8,13.8,13.74,13.74,650524.0,13.157,13.157,13.0998,13.0998,650524.0
2016-02-02 10:20:00,13.74,13.76,13.7,13.76,706824.0,13.0998,13.1189,13.0617,13.1189,706824.0
2016-02-02 10:30:00,13.74,13.78,13.72,13.78,447820.0,13.0998,13.138,13.0808,13.138,447820.0
2016-02-02 10:40:00,13.77,13.79,13.74,13.76,479100.0,13.1284,13.1475,13.0998,13.1189,479100.0
2016-02-02 10:50:00,13.76,13.77,13.72,13.74,421044.0,13.1189,13.1284,13.0808,13.0998,421044.0
2016-02-02 11:00:00,13.74,13.77,13.72,13.76,478744.0,13.0998,13.1284,13.0808,13.1189,478744.0
2016-02-02 11:10:00,13.76,13.83,13.75,13.79,828896.0,13.1189,13.1856,13.1094,13.1475,828896.0
2016-02-02 11:20:00,13.79,13.81,13.77,13.79,596448.0,13.1475,13.1666,13.1284,13.1475,596448.0
2016-02-02 11:30:00,13.79,13.84,13.79,13.83,496276.0,13.1475,13.1952,13.1475,13.1856,496276.0
2016-02-02 11:40:00,13.83,13.83,13.75,13.75,656520.0,13.1856,13.1856,13.1094,13.1094,656520.0
2016-02-02 11:50:00,13.75,13.77,13.72,13.72,350104.0,13.1094,13.1284,13.0808,13.0808,350104.0
2016-02-02 12:00:00,13.72,13.74,13.65,13.67,1525864.0,13.0808,13.0998,13.014,13.0331,1525864.0
2016-02-02 12:10:00,13.67,13.68,13.63,13.66,968072.0,13.0331,13.0426,12.995,13.0236,968072.0
2016-02-02 12:20:00,13.66,13.69,13.65,13.69,350824.0,13.0236,13.0522,13.014,13.0522,350824.0
2016-02-02 12:30:00,13.69,13.71,13.67,13.71,499056.0,13.0522,13.0712,13.0331,13.0712,499056.0
2016-02-02 12:40:00,13.71,13.74,13.7,13.72,415492.0,13.0712,13.0998,13.0617,13.0808,415492.0
2016-02-02 12:50:00,13.72,13.72,13.67,13.7,752088.0,13.0808,13.0808,13.0331,13.0617,752088.0
2016-02-02 13:00:00,13.7,13.71,13.65,13.67,561344.0,13.0617,13.0712,13.014,13.0331,561344.0
2016-02-02 13:10:00,13.67,13.7,13.66,13.69,228252.0,13.0331,13.0617,13.0236,13.0522,228252.0
2016-02-02 13:20:00,13.68,13.72,13.65,13.71,329744.0,13.0426,13.0808,13.014,13.0712,329744.0
2016-02-02 13:30:00,13.71,13.71,13.65,13.65,401492.0,13.0712,13.0712,13.014,13.014,401492.0
2016-02-02 13:40:00,13.64,13.67,13.62,13.63,730484.0,13.0045,13.0331,12.9854,12.995,730484.0
2016-02-02 13:50:00,13.63,13.64,13.6,13.6,809768.0,12.995,13.0045,12.9664,12.9664,809768.0
2016-02-02 14:00:00,13.6,13.63,13.59,13.6,771328.0,12.9664,12.995,12.9568,12.9664,771328.0
2016-02-02 14:10:00,13.6,13.65,13.58,13.63,638464.0,12.9664,13.014,12.9473,12.995,638464.0
2016-02-02 14:20:00,13.63,13.63,13.56,13.57,1492444.0,12.995,12.995,12.9282,12.9378,1492444.0
2016-02-02 14:30:00,13.58,13.64,13.57,13.63,632736.0,12.9473,13.0045,12.9378,12.995,632736.0
2016-02-02 14:40:00,13.63,13.65,13.62,13.65,288152.0,12.995,13.014,12.9854,13.014,288152.0
2016-02-02 14:50:00,13.65,13.68,13.58,13.58,661816.0,13.014,13.0426,12.9473,12.9473,661816.0
2016-02-02 15:00:00,13.58,13.6,13.54,13.54,1158852.0,12.9473,12.9664,12.9092,12.9092,1158852.0
2016-02-02 15:10:00,13.54,13.6,13.52,13.58,983528.0,12.9092,12.9664,12.8901,12.9473,983528.0
2016-02-02 15:20:00,13.59,13.61,13.54,13.59,902776.0,12.9568,12.9759,12.9092,12.9568,902776.0
2016-02-02 15:30:00,13.59,13.65,13.59,13.62,1025292.0,12.9568,13.014,12.9568,12.9854,1025292.0
2016-02-02 15:40:00,13.63,13.67,13.59,13.63,1371128.0,12.995,13.0331,12.9568,12.995,1371128.0
2016-02-02 15:50:00,13.63,13.64,13.6,13.61,2127696.0,12.995,13.0045,12.9664,12.9759,2127696.0
2016-02-03 09:30:00,13.79,13.8,13.7,13.72,1750400.0,13.1475,13.157,13.0617,13.0808,1750400.0
2016-02-03 09:40:00,13.72,13.73,13.62,13.66,539972.0,13.0808,13.0903,12.9854,13.0236,539972.0
2016-02-03 09:50:00,13.66,13.7,13.58,13.6,976392.0,13.0236,13.0617,12.9473,12.9664,976392.0
2016-02-03 10:00:00,13.6,13.6,13.4,13.4,1656396.0,12.9664,12.9664,12.7757,12.7757,1656396.0
2016-02-03 10:10:00,13.41,13.42,13.31,13.38,1327228.0,12.7852,12.7947,12.6899,12.7566,1327228.0
2016-02-03 10:20:00,13.38,13.38,13.27,13.28,999464.0,12.7566,12.7566,12.6517,12.6613,999464.0
2016-02-03 10:30:00,13.27,13.27,13.17,13.26,2380928.0,12.6517,12.6517,12.5564,12.6422,2380928.0
2016-02-03 10:40:00,13.26,13.37,13.24,13.31,1352052.0,12.6422,12.7471,12.6231,12.6899,1352052.0
2016-02-03 10:50:00,13.31,13.45,13.31,13.43,1334036.0,12.6899,12.8233,12.6899,12.8043,1334036.0
2016-02-03 11:00:00,13.44,13.44,13.27,13.32,854056.0,12.8138,12.8138,12.6517,12.6994,854056.0
2016-02-03 11:10:00,13.31,13.44,13.27,13.42,579668.0,12.6899,12.8138,12.6517,12.7947,579668.0
2016-02-03 11:20:00,13.42,13.49,13.4,13.47,1331080.0,12.7947,12.8615,12.7757,12.8424,1331080.0
2016-02-03 11:30:00,13.46,13.49,13.38,13.49,608288.0,12.8329,12.8615,12.7566,12.8615,608288.0
2016-02-03 11:40:00,13.49,13.56,13.49,13.52,1111936.0,12.8615,12.9282,12.8615,12.8901,1111936.0
2016-02-03 11:50:00,13.52,13.54,13.43,13.48,588568.0,12.8901,12.9092,12.8043,12.8519,588568.0
2016-02-03 12:00:00,13.49,13.53,13.45,13.5,355596.0,12.8615,12.8996,12.8233,12.871,355596.0
2016-02-03 12:10:00,13.49,13.49,13.42,13.45,470296.0,12.8615,12.8615,12.7947,12.8233,470296.0
2016-02-03 12:20:00,13.44,13.51,13.43,13.46,520988.0,12.8138,12.8805,12.8043,12.8329,520988.0
2016-02-03 12:30:00,13.46,13.46,13.37,13.4,428516.0,12.8329,12.8329,12.7471,12.7757,428516.0
2016-02-03 12:40:00,13.4,13.42,13.36,13.41,317080.0,12.7757,12.7947,12.7375,12.7852,317080.0
2016-02-03 12:50:00,13.42,13.47,13.39,13.47,361364.0,12.7947,12.8424,12.7661,12.8424,361364.0
2016-02-03 13:00:00,13.48,13.51,13.43,13.44,365212.0,12.8519,12.8805,12.8043,12.8138,365212.0
2016-02-03 13:10:00,13.44,13.45,13.41,13.43,165620.0,12.8138,12.8233,12.7852,12.8043,165620.0
2016-02-03 13:20:00,13.42,13.44,13.39,13.41,207792.0,12.7947,12.8138,12.7661,12.7852,207792.0
2016-02-03 13:30:00,13.41,13.41,13.32,13.32,580120.0,12.7852,12.7852,12.6994,12.6994,580120.0
2016-02-03 13:40:00,13.32,13.38,13.31,13.35,260648.0,12.6994,12.7566,12.6899,12.728,260648.0
2016-02-03 13:50:00,13.36,13.37,13.3,13.3,406876.0,12.7375,12.7471,12.6803,12.6803,406876.0
2016-02-03 14:00:00,13.3,13.42,13.3,13.39,805560.0,12.6803,12.7947,12.6803,12.7661,805560.0
2016-02-03 14:10:00,13.39,13.47,13.39,13.41,547928.0,12.7661,12.8424,12.7661,12.7852,547928.0
2016-02-03 14:20:00,13.41,13.7,13.41,13.66,2313880.0,12.7852,13.0617,12.7852,13.0236,2313880.0
2016-02-03 14:30:00,13.67,13.69,13.62,13.64,1115964.0,13.0331,13.0522,12.9854,13.0045,1115964.0
2016-02-03 14:40:00,13.64,13.79,13.63,13.76,1743632.0,13.0045,13.1475,12.995,13.1189,1743632.0
2016-02-03 14:50:00,13.76,13.79,13.68,13.78,925180.0,13.1189,13.1475,13.0426,13.138,925180.0
2016-02-03 15:00:00,13.78,13.81,13.72,13.8,1311560.0,13.138,13.1666,13.0808,13.157,1311560.0
2016-02-03 15:10:00,13.8,13.84,13.75,13.77,1263052.0,13.157,13.1952,13.1094,13.1284,1263052.0
2016-02-03 15:20:00,13.77,13.78,13.68,13.68,783172.0,13.1284,13.138,13.0426,13.0426,783172.0
2016-02-03 15:30:00,13.68,13.72,13.63,13.66,697184.0,13.0426,13.0808,12.995,13.0236,697184.0
2016-02-03 15:40:00,13.65,13.74,13.63,13.72,565180.0,13.014,13.0998,12.995,13.0808,565180.0
2016-02-03 15:50:00,13.72,13.76,13.7,13.76,1281756.0,13.0808,13.1189,13.0617,13.1189,1281756.0
2016-02-04 09:30:00,13.7,13.78,13.63,13.66,996732.0,13.0617,13.138,12.995,13.0236,996732.0
2016-02-04 09:40:00,13.65,13.71,13.59,13.69,1331580.0,13.014,13.0712,12.9568,13.0522,1331580.0
2016-02-04 09:50:00,13.69,13.76,13.69,13.74,759452.0,13.0522,13.1189,13.0522,13.0998,759452.0
2016-02-04 10:00:00,13.73,13.77,13.61,13.76,1007008.0,13.0903,13.1284,12.9759,13.1189,1007008.0
2016-02-04 10:10:00,13.76,13.91,13.72,13.9,1322252.0,13.1189,13.2619,13.0808,13.2524,1322252.0
2016-02-04 10:20:00,13.89,13.92,13.87,13.9,562364.0,13.2428,13.2714,13.2238,13.2524,562364.0
2016-02-04 10:30:00,13.9,13.98,13.87,13.95,809072.0,13.2524,13.3287,13.2238,13.3,809072.0
2016-02-04 10:40:00,13.95,13.95,13.9,13.93,360156.0,13.3,13.3,13.2524,13.281,360156.0
2016-02-04 10:50:00,13.94,13.97,13.93,13.97,452360.0,13.2905,13.3191,13.281,13.3191,452360.0
2016-02-04 11:00:00,13.97,13.97,13.84,13.85,572600.0,13.3191,13.3191,13.1952,13.2047,572600.0
2016-02-04 11:10:00,13.85,13.87,13.72,13.73,526988.0,13.2047,13.2238,13.0808,13.0903,526988.0
2016-02-04 11:20:00,13.73,13.8,13.73,13.77,533936.0,13.0903,13.157,13.0903,13.1284,533936.0
2016-02-04 11:30:00,13.75,13.77,13.7,13.76,488480.0,13.1094,13.1284,13.0617,13.1189,488480.0
2016-02-04 11:40:00,13.76,13.78,13.63,13.68,458248.0,13.1189,13.138,12.995,13.0426,458248.0
2016-02-04 11:50:00,13.68,13.73,13.67,13.67,240156.0,13.0426,13.0903,13.0331,13.0331,240156.0
2016-02-04 12:00:00,13.68,13.81,13.66,13.8,466676.0,13.0426,13.1666,13.0236,13.157,466676.0
2016-02-04 12:10:00,13.81,13.83,13.77,13.8,503112.0,13.1666,13.1856,13.1284,13.157,503112.0
2016-02-04 12:20:00,13.81,13.82,13.73,13.76,375104.0,13.1666,13.1761,13.0903,13.1189,375104.0
2016-02-04 12:30:00,13.76,13.81,13.72,13.81,234296.0,13.1189,13.1666,13.0808,13.1666,234296.0
2016-02-04 12:40:00,13.81,13.85,13.77,13.8,260116.0,13.1666,13.2047,13.1284,13.157,260116.0
2016-02-04 12:50:00,13.8,13.81,13.76,13.77,115708.0,13.157,13.1666,13.1189,13.1284,115708.0
2016-02-04 13:00:00,13.76,13.83,13.76,13.83,196444.0,13.1189,13.1856,13.1189,13.1856,196444.0
2016-02-04 13:10:00,13.83,13.87,13.82,13.83,321052.0,13.1856,13.2238,13.1761,13.1856,321052.0
2016-02-04 13:20:00,13.81,13.85,13.8,13.82,62108.0,13.1666,13.2047,13.157,13.1761,62108.0
2016-02-04 13:30:00,13.83,13.87,13.81,13.81,92572.0,13.1856,13.2238,13.1666,13.1666,92572.0
2016-02-04 13:40:00,13.83,13.83,13.71,13.72,366308.0,13.1856,13.1856,13.0712,13.0808,366308.0
2016-02-04 13:50:00,13.72,13.75,13.71,13.74,187660.0,13.0808,13.1094,13.0712,13.0998,187660.0
2016-02-04 14:00:00,13.74,13.74,13.66,13.68,315504.0,13.0998,13.0998,13.0236,13.0426,315504.0
2016-02-04 14:10:00,13.67,13.75,13.67,13.74,1130312.0,13.0331,13.1094,13.0331,13.0998,1130312.0
2016-02-04 14:20:00,13.74,13.74,13.68,13.68,251848.0,13.0998,13.0998,13.0426,13.0426,251848.0
2016-02-04 14:30:00,13.68,13.72,13.63,13.65,366400.0,13.0426,13.0808,12.995,13.014,366400.0
2016-02-04 14:40:00,13.64,13.7,13.64,13.69,362440.0,13.0045,13.0617,13.0045,13.0522,362440.0
2016-02-04 14:50:00,13.69,13.75,13.65,13.74,436156.0,13.0522,13.1094,13.014,13.0998,436156.0
2016-02-04 15:00:00,13.74,13.74,13.67,13.71,602260.0,13.0998,13.0998,13.0331,13.0712,602260.0
2016-02-04 15:10:00,13.71,13.8,13.69,13.73,772396.0,13.0712,13.157,13.0522,13.0903,772396.0
2016-02-04 15:20:00,13.73,13.78,13.73,13.74,346288.0,13.0903,13.138,13.0903,13.0998,346288.0
2016-02-04 15:30:00,13.74,13.77,13.7,13.77,241556.0,13.0998,13.1284,13.0617,13.1284,241556.0
2016-02-04 15:40:00,13.77,13.81,13.74,13.79,595888.0,13.1284,13.1666,13.0998,13.1475,595888.0
2016-02-04 15:50:00,13.79,13.82,13.77,13.81,746320.0,13.1475,13.1761,13.1284,13.1666,746320.0
2016-02-05 09:30:00,13.73,13.73,13.61,13.68,747068.0,13.0903,13.0903,12.9759,13.0426,747068.0
2016-02-05 09:40:00,13.68,13.69,13.55,13.56,1171652.0,13.0426,13.0522,12.9187,12.9282,1171652.0
2016-02-05 09:50:00,13.56,13.65,13.54,13.6,580724.0,12.9282,13.014,12.9092,12.9664,580724.0
2016-02-05 10:00:00,13.6,13.67,13.6,13.6,471324.0,12.9664,13.0331,12.9664,12.9664,471324.0
2016-02-05 10:10:00,13.6,13.66,13.6,13.61,423784.0,12.9664,13.0236,12.9664,12.9759,423784.0
2016-02-05 10:20:00,13.6,13.65,13.45,13.48,1296188.0,12.9664,13.014,12.8233,12.8519,1296188.0
2016-02-05 10:30:00,13.48,13.55,13.46,13.52,1111916.0,12.8519,12.9187,12.8329,12.8901,1111916.0
2016-02-05 10:40:00,13.52,13.58,13.5,13.51,530672.0,12.8901,12.9473,12.871,12.8805,530672.0
2016-02-05 10:50:00,13.51,13.51,13.42,13.43,1334884.0,12.8805,12.8805,12.7947,12.8043,1334884.0
2016-02-05 11:00:00,13.44,13.46,13.38,13.4,806140.0,12.8138,12.8329,12.7566,12.7757,806140.0
2016-02-05 11:10:00,13.39,13.44,13.36,13.37,1050452.0,12.7661,12.8138,12.7375,12.7471,1050452.0
2016-02-05 11:20:00,13.37,13.4,13.3,13.36,1240004.0,12.7471,12.7757,12.6803,12.7375,1240004.0
2016-02-05 11:30:00,13.36,13.39,13.33,13.38,551200.0,12.7375,12.7661,12.7089,12.7566,551200.0
2016-02-05 11:40:00,13.37,13.4,13.31,13.37,672580.0,12.7471,12.7757,12.6899,12.7471,672580.0
2016-02-05 11:50:00,13.37,13.41,13.36,13.4,565680.0,12.7471,12.7852,12.7375,12.7757,565680.0
2016-02-05 12:00:00,13.4,13.44,13.37,13.39,633556.0,12.7757,12.8138,12.7471,12.7661,633556.0
2016-02-05 12:10:00,13.39,13.41,13.35,13.4,365556.0,12.7661,12.7852,12.728,12.7757,365556.0
2016-02-05 12:20:00,13.4,13.45,13.4,13.42,467208.0,12.7757,12.8233,12.7757,12.7947,467208.0
2016-02-05 12:30:00,13.41,13.47,13.41,13.45,460328.0,12.7852,12.8424,12.7852,12.8233,460328.0
2016-02-05 12:40:00,13.45,13.46,13.41,13.43,282596.0,12.8233,12.8329,12.7852,12.8043,282596.0
2016-02-05 12:50:00,13.43,13.43,13.34,13.38,629940.0,12.8043,12.8043,12.7185,12.7566,629940.0
2016-02-05 13:00:00,13.38,13.42,13.37,13.41,427520.0,12.7566,12.7947,12.7471,12.7852,427520.0
2016-02-05 13:10:00,13.41,13.42,13.36,13.39,331408.0,12.7852,12.7947,12.7375,12.7661,331408.0
2016-02-05 13:20:00,13.4,13.44,13.38,13.43,377288.0,12.7757,12.8138,12.7566,12.8043,377288.0
2016-02-05 13:30:00,13.42,13.42,13.36,13.36,471036.0,12.7947,12.7947,12.7375,12.7375,471036.0
2016-02-05 13:40:00,13.36,13.37,13.28,13.3,928552.0,12.7375,12.7471,12.6613,12.6803,928552.0
2016-02-05 13:50:00,13.3,13.34,13.28,13.32,770780.0,12.6803,12.7185,12.6613,12.6994,770780.0
2016-02-05 14:00:00,13.32,13.35,13.29,13.31,426380.0,12.6994,12.728,12.6708,12.6899,426380.0
2016-02-05 14:10:00,13.3,13.3,13.22,13.25,1629004.0,12.6803,12.6803,12.6041,12.6327,1629004.0
2016-02-05 14:20:00,13.25,13.29,13.23,13.24,846648.0,12.6327,12.6708,12.6136,12.6231,846648.0
2016-02-05 14:30:00,13.24,13.31,13.24,13.3,1061568.0,12.6231,12.6899,12.6231,12.6803,1061568.0
2016-02-05 14:40:00,13.3,13.3,13.24,13.29,946624.0,12.6803,12.6803,12.6231,12.6708,946624.0
2016-02-05 14:50:00,13.29,13.29,13.23,13.24,520628.0,12.6708,12.6708,12.6136,12.6231,520628.0
2016-02-05 15:00:00,13.24,13.24,13.18,13.21,1064256.0,12.6231,12.6231,12.5659,12.5945,1064256.0
2016-02-05 15:10:00,13.22,13.3,13.21,13.29,928704.0,12.6041,12.6803,12.5945,12.6708,928704.0
2016-02-05 15:20:00,13.29,13.3,13.26,13.27,988600.0,12.6708,12.6803,12.6422,12.6517,988600.0
2016-02-05 15:30:00,13.27,13.28,13.22,13.22,762428.0,12.6517,12.6613,12.6041,12.6041,762428.0
2016-02-05 15:40:00,13.22,13.27,13.2,13.24,886960.0,12.6041,12.6517,12.585,12.6231,886960.0
2016-02-05 15:50:00,13.24,13.3,13.2,13.29,2031580.0,12.6231,12.6803,12.585,12.6708,2031580.0
2016-02-08 09:30:00,12.99,12.99,12.83,12.85,2060712.0,12.3848,12.3848,12.2322,12.2513,2060712.0
2016-02-08 09:40:00,12.84,12.96,12.84,12.89,1533488.0,12.2418,12.3562,12.2418,12.2894,1533488.0
2016-02-08 09:50:00,12.88,12.88,12.77,12.81,1073816.0,12.2799,12.2799,12.175,12.2132,1073816.0
2016-02-08 10:00:00,12.8,12.88,12.77,12.78,952136.0,12.2036,12.2799,12.175,12.1846,952136.0
2016-02-08 10:10:00,12.79,12.82,12.74,12.76,948240.0,12.1941,12.2227,12.1464,12.1655,948240.0
2016-02-08 10:20:00,12.75,12.8,12.72,12.75,853268.0,12.156,12.2036,12.1274,12.156,853268.0
2016-02-08 10:30:00,12.75,12.87,12.74,12.85,1246868.0,12.156,12.2704,12.1464,12.2513,1246868.0
2016-02-08 10:40:00,12.86,12.86,12.77,12.81,796584.0,12.2608,12.2608,12.175,12.2132,796584.0
2016-02-08 10:50:00,12.81,12.84,12.75,12.76,623036.0,12.2132,12.2418,12.156,12.1655,623036.0
2016-02-08 11:00:00,12.76,12.8,12.68,12.69,934128.0,12.1655,12.2036,12.0892,12.0988,934128.0
2016-02-08 11:10:00,12.69,12.72,12.63,12.7,876500.0,12.0988,12.1274,12.0415,12.1083,876500.0
2016-02-08 11:20:00,12.7,12.75,12.69,12.74,346008.0,12.1083,12.156,12.0988,12.1464,346008.0
2016-02-08 11:30:00,12.74,12.74,12.69,12.7,274044.0,12.1464,12.1464,12.0988,12.1083,274044.0
2016-02-08 11:40:00,12.69,12.74,12.65,12.69,772056.0,12.0988,12.1464,12.0606,12.0988,772056.0
2016-02-08 11:50:00,12.68,12.76,12.66,12.76,574324.0,12.0892,12.1655,12.0702,12.1655,574324.0
2016-02-08 12:00:00,12.76,12.79,12.75,12.77,428868.0,12.1655,12.1941,12.156,12.175,428868.0
2016-02-08 12:10:00,12.77,12.81,12.74,12.79,478440.0,12.175,12.2132,12.1464,12.1941,478440.0
2016-02-08 12:20:00,12.8,12.83,12.79,12.81,211576.0,12.2036,12.2322,12.1941,12.2132,211576.0
2016-02-08 12:30:00,12.81,12.85,12.78,12.78,589860.0,12.2132,12.2513,12.1846,12.1846,589860.0
2016-02-08 12:40:00,12.78,12.82,12.78,12.81,168344.0,12.1846,12.2227,12.1846,12.2132,168344.0
2016-02-08 12:50:00,12.81,12.82,12.76,12.77,140872.0,12.2132,12.2227,12.1655,12.175,140872.0
2016-02-08 13:00:00,12.78,12.78,12.72,12.74,188756.0,12.1846,12.1846,12.1274,12.1464,188756.0
2016-02-08 13:10:00,12.74,12.74,12.7,12.7,155072.0,12.1464,12.1464,12.1083,12.1083,155072.0
2016-02-08 13:20:00,12.7,12.71,12.66,12.69,713048.0,12.1083,12.1178,12.0702,12.0988,713048.0
2016-02-08 13:30:00,12.7,12.72,12.68,12.69,414052.0,12.1083,12.1274,12.0892,12.0988,414052.0
2016-02-08 13:40:00,12.69,12.69,12.62,12.63,713140.0,12.0988,12.0988,12.032,12.0415,713140.0
2016-02-08 13:50:00,12.63,12.64,12.6,12.6,604332.0,12.0415,12.0511,12.0129,12.0129,604332.0
2016-02-08 14:00:00,12.6,12.67,12.59,12.65,528824.0,12.0129,12.0797,12.0034,12.0606,528824.0
2016-02-08 14:10:00,12.65,12.66,12.58,12.59,515996.0,12.0606,12.0702,11.9939,12.0034,515996.0
2016-02-08 14:20:00,12.59,12.65,12.59,12.62,598448.0,12.0034,12.0606,12.0034,12.032,598448.0
2016-02-08 14:30:00,12.61,12.62,12.56,12.61,1046272.0,12.0225,12.032,11.9748,12.0225,1046272.0
2016-02-08 14:40:00,12.61,12.69,12.59,12.65,912752.0,12.0225,12.0988,12.0034,12.0606,912752.0
2016-02-08 14:50:00,12.65,12.67,12.62,12.64,520088.0,12.0606,12.0797,12.032,12.0511,520088.0
2016-02-08 15:00:00,12.64,12.69,12.63,12.65,436860.0,12.0511,12.0988,12.0415,12.0606,436860.0
2016-02-08 15:10:00,12.65,12.81,12.65,12.78,1380600.0,12.0606,12.2132,12.0606,12.1846,1380600.0
2016-02-08 15:20:00,12.79,12.81,12.75,12.78,1115308.0,12.1941,12.2132,12.156,12.1846,1115308.0
2016-02-08 15:30:00,12.78,12.88,12.78,12.85,1132460.0,12.1846,12.2799,12.1846,12.2513,1132460.0
2016-02-08 15:40:00,12.85,13.03,12.85,12.97,2338192.0,12.2513,12.4229,12.2513,12.3657,2338192.0
2016-02-08 15:50:00,12.96,12.97,12.88,12.93,2295540.0,12.3562,12.3657,12.2799,12.3276,2295540.0
2016-02-09 09:30:00,12.63,12.82,12.62,12.82,3073284.0,12.0415,12.2227,12.032,12.2227,3073284.0
2016-02-09 09:40:00,12.81,12.96,12.76,12.96,2267704.0,12.2132,12.3562,12.1655,12.3562,2267704.0
2016-02-09 09:50:00,12.95,12.99,12.89,12.9,1870428.0,12.3466,12.3848,12.2894,12.299,1870428.0
2016-02-09 10:00:00,12.9,13.05,12.89,13.02,1018228.0,12.299,12.442,12.2894,12.4134,1018228.0
2016-02-09 10:10:00,13.01,13.01,12.9,12.93,1054704.0,12.4038,12.4038,12.299,12.3276,1054704.0
2016-02-09 10:20:00,12.93,12.96,12.89,12.91,428724.0,12.3276,12.3562,12.2894,12.3085,428724.0
2016-02-09 10:30:00,12.9,12.91,12.84,12.86,418756.0,12.299,12.3085,12.2418,12.2608,418756.0
2016-02-09 10:40:00,12.86,12.86,12.79,12.83,453868.0,12.2608,12.2608,12.1941,12.2322,453868.0
2016-02-09 10:50:00,12.83,12.84,12.73,12.75,505844.0,12.2322,12.2418,12.1369,12.156,505844.0
2016-02-09 11:00:00,12.74,12.85,12.74,12.85,765648.0,12.1464,12.2513,12.1464,12.2513,765648.0
2016-02-09 11:10:00,12.85,12.93,12.84,12.85,710244.0,12.2513,12.3276,12.2418,12.2513,710244.0
2016-02-09 11:20:00,12.86,12.97,12.86,12.95,470036.0,12.2608,12.3657,12.2608,12.3466,470036.0
2016-02-09 11:30:00,12.94,12.97,12.83,12.85,446076.0,12.3371,12.3657,12.2322,12.2513,446076.0
2016-02-09 11:40:00,12.84,12.93,12.84,12.87,360708.0,12.2418,12.3276,12.2418,12.2704,360708.0
2016-02-09 11:50:00,12.86,12.88,12.8,12.81,559032.0,12.2608,12.2799,12.2036,12.2132,559032.0
2016-02-09 12:00:00,12.81,12.88,12.79,12.87,297376.0,12.2132,12.2799,12.1941,12.2704,297376.0
2016-02-09 12:10:00,12.87,12.87,12.78,12.79,179968.0,12.2704,12.2704,12.1846,12.1941,179968.0
2016-02-09 12:20:00,12.79,12.85,12.77,12.81,346332.0,12.1941,12.2513,12.175,12.2132,346332.0
2016-02-09 12:30:00,12.8,12.85,12.79,12.81,166132.0,12.2036,12.2513,12.1941,12.2132,166132.0
2016-02-09 12:40:00,12.81,12.83,12.76,12.77,418068.0,12.2132,12.2322,12.1655,12.175,418068.0
2016-02-09 12:50:00,12.77,12.8,12.76,12.79,161724.0,12.175,12.2036,12.1655,12.1941,161724.0
2016-02-09 13:00:00,12.78,12.8,12.72,12.73,671136.0,12.1846,12.2036,12.1274,12.1369,671136.0
2016-02-09 13:10:00,12.72,12.72,12.67,12.69,721400.0,12.1274,12.1274,12.0797,12.0988,721400.0
2016-02-09 13:20:00,12.69,12.74,12.68,12.72,608984.0,12.0988,12.1464,12.0892,12.1274,608984.0
2016-02-09 13:30:00,12.72,12.79,12.69,12.7,561716.0,12.1274,12.1941,12.0988,12.1083,561716.0
2016-02-09 13:40:00,12.7,12.78,12.69,12.73,415940.0,12.1083,12.1846,12.0988,12.1369,415940.0
2016-02-09 13:50:00,12.73,12.81,12.71,12.78,319240.0,12.1369,12.2132,12.1178,12.1846,319240.0
2016-02-09 14:00:00,12.78,12.92,12.78,12.91,678452.0,12.1846,12.318,12.1846,12.3085,678452.0
2016-02-09 14:10:00,12.91,12.92,12.85,12.86,427212.0,12.3085,12.318,12.2513,12.2608,427212.0
2016-02-09 14:20:00,12.87,12.88,12.79,12.81,421492.0,12.2704,12.2799,12.1941,12.2132,421492.0
2016-02-09 14:30:00,12.82,12.95,12.82,12.94,603380.0,12.2227,12.3466,12.2227,12.3371,603380.0
2016-02-09 14:40:00,12.94,13.0,12.9,12.91,1123876.0,12.3371,12.3943,12.299,12.3085,1123876.0
2016-02-09 14:50:00,12.91,12.98,12.91,12.97,351924.0,12.3085,12.3752,12.3085,12.3657,351924.0
2016-02-09 15:00:00,12.97,13.13,12.97,13.08,1799200.0,12.3657,12.5183,12.3657,12.4706,1799200.0
2016-02-09 15:10:00,13.08,13.11,13.02,13.02,719156.0,12.4706,12.4992,12.4134,12.4134,719156.0
2016-02-09 15:20:00,13.01,13.03,12.92,12.95,534652.0,12.4038,12.4229,12.318,12.3466,534652.0
2016-02-09 15:30:00,12.94,13.03,12.93,12.98,871512.0,12.3371,12.4229,12.3276,12.3752,871512.0
2016-02-09 15:40:00,12.97,12.99,12.87,12.91,783268.0,12.3657,12.3848,12.2704,12.3085,783268.0
2016-02-09 15:50:00,12.91,12.94,12.88,12.92,1273524.0,12.3085,12.3371,12.2799,12.318,1273524.0
2016-02-10 09:30:00,13.06,13.13,13.03,13.06,1362944.0,12.4515,12.5183,12.4229,12.4515,1362944.0
2016-02-10 09:40:00,13.06,13.12,13.02,13.12,748740.0,12.4515,12.5087,12.4134,12.5087,748740.0
2016-02-10 09:50:00,13.09,13.18,13.08,13.16,879756.0,12.4801,12.5659,12.4706,12.5469,879756.0
2016-02-10 10:00:00,13.17,13.19,13.11,13.13,615388.0,12.5564,12.5755,12.4992,12.5183,615388.0
2016-02-10 10:10:00,13.14,13.23,13.14,13.22,846396.0,12.5278,12.6136,12.5278,12.6041,846396.0
2016-02-10 10:20:00,13.22,13.24,13.2,13.2,627172.0,12.6041,12.6231,12.585,12.585,627172.0
2016-02-10 10:30:00,13.2,13.33,13.2,13.26,1786264.0,12.585,12.7089,12.585,12.6422,1786264.0
2016-02-10 10:40:00,13.26,13.26,13.15,13.21,540500.0,12.6422,12.6422,12.5373,12.5945,540500.0
2016-02-10 10:50:00,13.21,13.21,13.08,13.11,672468.0,12.5945,12.5945,12.4706,12.4992,672468.0
2016-02-10 11:00:00,13.11,13.15,13.04,13.07,1198604.0,12.4992,12.5373,12.4324,12.461,1198604.0
2016-02-10 11:10:00,13.07,13.13,13.05,13.13,331428.0,12.461,12.5183,12.442,12.5183,331428.0
2016-02-10 11:20:00,13.13,13.17,13.08,13.08,496560.0,12.5183,12.5564,12.4706,12.4706,496560.0
2016-02-10 11:30:00,13.08,13.11,13.01,13.02,585988.0,12.4706,12.4992,12.4038,12.4134,585988.0
2016-02-10 11:40:00,13.02,13.09,12.99,13.09,782864.0,12.4134,12.4801,12.3848,12.4801,782864.0
2016-02-10 11:50:00,13.08,13.13,13.07,13.1,334116.0,12.4706,12.5183,12.461,12.4897,334116.0
2016-02-10 12:00:00,13.11,13.12,13.05,13.1,266324.0,12.4992,12.5087,12.442,12.4897,266324.0
2016-02-10 12:10:00,13.1,13.11,13.05,13.09,234864.0,12.4897,12.4992,12.442,12.4801,234864.0
2016-02-10 12:20:00,13.1,13.16,13.1,13.15,386804.0,12.4897,12.5469,12.4897,12.5373,386804.0
2016-02-10 12:30:00,13.15,13.2,13.12,13.19,400424.0,12.5373,12.585,12.5087,12.5755,400424.0
2016-02-10 12:40:00,13.19,13.21,13.16,13.19,300752.0,12.5755,12.5945,12.5469,12.5755,300752.0
2016-02-10 12:50:00,13.19,13.24,13.15,13.22,556604.0,12.5755,12.6231,12.5373,12.6041,556604.0
2016-02-10 13:00:00,13.22,13.25,13.18,13.18,332072.0,12.6041,12.6327,12.5659,12.5659,332072.0
2016-02-10 13:10:00,13.19,13.21,13.15,13.18,206088.0,12.5755,12.5945,12.5373,12.5659,206088.0
2016-02-10 13:20:00,13.19,13.2,13.12,13.13,419744.0,12.5755,12.585,12.5087,12.5183,419744.0
2016-02-10 13:30:00,13.14,13.14,13.09,13.13,338328.0,12.5278,12.5278,12.4801,12.5183,338328.0
2016-02-10 13:40:00,13.13,13.18,13.12,13.16,217492.0,12.5183,12.5659,12.5087,12.5469,217492.0
2016-02-10 13:50:00,13.15,13.16,13.1,13.12,197480.0,12.5373,12.5469,12.4897,12.5087,197480.0
2016-02-10 14:00:00,13.13,13.16,13.11,13.15,259012.0,12.5183,12.5469,12.4992,12.5373,259012.0
2016-02-10 14:10:00,13.16,13.18,13.13,13.17,472984.0,12.5469,12.5659,12.5183,12.5564,472984.0
2016-02-10 14:20:00,13.16,13.16,13.11,13.14,86188.0,12.5469,12.5469,12.4992,12.5278,86188.0
2016-02-10 14:30:00,13.14,13.19,13.11,13.11,496256.0,12.5278,12.5755,12.4992,12.4992,496256.0
2016-02-10 14:40:00,13.1,13.1,13.05,13.06,419420.0,12.4897,12.4897,12.442,12.4515,419420.0
2016-02-10 14:50:00,13.06,13.09,13.04,13.06,459308.0,12.4515,12.4801,12.4324,12.4515,459308.0
2016-02-10 15:00:00,13.07,13.16,13.06,13.1,587368.0,12.461,12.5469,12.4515,12.4897,587368.0
2016-02-10 15:10:00,13.1,13.12,12.97,12.99,900468.0,12.4897,12.5087,12.3657,12.3848,900468.0
2016-02-10 15:20:00,12.99,13.04,12.95,12.97,440352.0,12.3848,12.4324,12.3466,12.3657,440352.0
2016-02-10 15:30:00,12.98,13.0,12.91,12.91,724860.0,12.3752,12.3943,12.3085,12.3085,724860.0
2016-02-10 15:40:00,12.9,12.96,12.89,12.93,859552.0,12.299,12.3562,12.2894,12.3276,859552.0
2016-02-10 15:50:00,12.92,12.93,12.88,12.91,1910772.0,12.318,12.3276,12.2799,12.3085,1910772.0
2016-02-11 09:30:00,12.5,12.58,12.47,12.51,2566056.0,11.9176,11.9939,11.889,11.9271,2566056.0
2016-02-11 09:40:00,12.51,12.62,12.5,12.56,1321192.0,11.9271,12.032,11.9176,11.9748,1321192.0
2016-02-11 09:50:00,12.56,12.72,12.53,12.67,1351460.0,11.9748,12.1274,11.9462,12.0797,1351460.0
2016-02-11 10:00:00,12.66,12.7,12.61,12.65,729728.0,12.0702,12.1083,12.0225,12.0606,729728.0
2016-02-11 10:10:00,12.65,12.67,12.6,12.62,695500.0,12.0606,12.0797,12.0129,12.032,695500.0
2016-02-11 10:20:00,12.61,12.64,12.54,12.55,608824.0,12.0225,12.0511,11.9557,11.9653,608824.0
2016-02-11 10:30:00,12.55,12.6,12.51,12.53,1264476.0,11.9653,12.0129,11.9271,11.9462,1264476.0
2016-02-11 10:40:00,12.53,12.58,12.49,12.55,864924.0,11.9462,11.9939,11.9081,11.9653,864924.0
2016-02-11 10:50:00,12.55,12.55,12.47,12.49,831572.0,11.9653,11.9653,11.889,11.9081,831572.0
2016-02-11 11:00:00,12.49,12.53,12.44,12.47,991384.0,11.9081,11.9462,11.8604,11.889,991384.0
2016-02-11 11:10:00,12.47,12.5,12.43,12.49,715084.0,11.889,11.9176,11.8509,11.9081,715084.0
2016-02-11 11:20:00,12.49,12.52,12.41,12.41,1179392.0,11.9081,11.9367,11.8318,11.8318,1179392.0
2016-02-11 11:30:00,12.42,12.45,12.37,12.44,1125464.0,11.8413,11.8699,11.7937,11.8604,1125464.0
2016-02-11 11:40:00,12.44,12.47,12.4,12.41,620444.0,11.8604,11.889,11.8223,11.8318,620444.0
2016-02-11 11:50:00,12.4,12.5,12.4,12.47,874060.0,11.8223,11.9176,11.8223,11.889,874060.0
2016-02-11 12:00:00,12.47,12.53,12.45,12.49,538752.0,11.889,11.9462,11.8699,11.9081,538752.0
2016-02-11 12:10:00,12.49,12.52,12.41,12.43,530264.0,11.9081,11.9367,11.8318,11.8509,530264.0
2016-02-11 12:20:00,12.43,12.5,12.43,12.46,357084.0,11.8509,11.9176,11.8509,11.8795,357084.0
2016-02-11 12:30:00,12.45,12.45,12.4,12.43,272500.0,11.8699,11.8699,11.8223,11.8509,272500.0
2016-02-11 12:40:00,12.43,12.47,12.41,12.46,401464.0,11.8509,11.889,11.8318,11.8795,401464.0
2016-02-11 12:50:00,12.46,12.54,12.46,12.52,946272.0,11.8795,11.9557,11.8795,11.9367,946272.0
2016-02-11 13:00:00,12.52,12.57,12.49,12.53,813964.0,11.9367,11.9843,11.9081,11.9462,813964.0
2016-02-11 13:10:00,12.53,12.55,12.49,12.53,385300.0,11.9462,11.9653,11.9081,11.9462,385300.0
2016-02-11 13:20:00,12.54,12.57,12.51,12.51,415452.0,11.9557,11.9843,11.9271,11.9271,415452.0
2016-02-11 13:30:00,12.5,12.55,12.44,12.45,1019116.0,11.9176,11.9653,11.8604,11.8699,1019116.0
2016-02-11 13:40:00,12.45,12.47,12.43,12.46,218512.0,11.8699,11.889,11.8509,11.8795,218512.0
2016-02-11 13:50:00,12.46,12.47,12.42,12.45,163644.0,11.8795,11.889,11.8413,11.8699,163644.0
2016-02-11 14:00:00,12.45,12.47,12.43,12.46,446220.0,11.8699,11.889,11.8509,11.8795,446220.0
2016-02-11 14:10:00,12.47,12.47,12.39,12.39,488060.0,11.889,11.889,11.8127,11.8127,488060.0
2016-02-11 14:20:00,12.39,12.43,12.36,12.37,956196.0,11.8127,11.8509,11.7841,11.7937,956196.0
2016-02-11 14:30:00,12.37,12.52,12.33,12.52,1557732.0,11.7937,11.9367,11.7555,11.9367,1557732.0
2016-02-11 14:40:00,12.51,12.63,12.44,12.62,2752272.0,11.9271,12.0415,11.8604,12.032,2752272.0
2016-02-11 14:50:00,12.61,12.71,12.59,12.61,2086488.0,12.0225,12.1178,12.0034,12.0225,2086488.0
2016-02-11 15:00:00,12.62,12.63,12.49,12.55,1253668.0,12.032,12.0415,11.9081,11.9653,1253668.0
2016-02-11 15:10:00,12.55,12.65,12.54,12.56,903964.0,11.9653,12.0606,11.9557,11.9748,903964.0
2016-02-11 15:20:00,12.56,12.64,12.55,12.63,675200.0,11.9748,12.0511,11.9653,12.0415,675200.0
2016-02-11 15:30:00,12.63,12.72,12.58,12.71,1300824.0,12.0415,12.1274,11.9939,12.1178,1300824.0
2016-02-11 15:40:00,12.72,12.74,12.67,12.69,1442936.0,12.1274,12.1464,12.0797,12.0988,1442936.0
2016-02-11 15:50:00,12.69,12.72,12.58,12.6,1530480.0,12.0988,12.1274,11.9939,12.0129,1530480.0
2016-02-12 09:30:00,12.85,12.88,12.79,12.82,1870312.0,12.2513,12.2799,12.1941,12.2227,1870312.0
2016-02-12 09:40:00,12.81,12.85,12.77,12.79,615200.0,12.2132,12.2513,12.175,12.1941,615200.0
2016-02-12 09:50:00,12.79,12.81,12.75,12.77,2095556.0,12.1941,12.2132,12.156,12.175,2095556.0
2016-02-12 10:00:00,12.76,12.79,12.72,12.77,815788.0,12.1655,12.1941,12.1274,12.175,815788.0
2016-02-12 10:10:00,12.77,12.85,12.77,12.84,634600.0,12.175,12.2513,12.175,12.2418,634600.0
2016-02-12 10:20:00,12.84,12.87,12.84,12.84,787196.0,12.2418,12.2704,12.2418,12.2418,787196.0
2016-02-12 10:30:00,12.84,12.88,12.83,12.85,689044.0,12.2418,12.2799,12.2322,12.2513,689044.0
2016-02-12 10:40:00,12.85,12.86,12.81,12.84,357460.0,12.2513,12.2608,12.2132,12.2418,357460.0
2016-02-12 10:50:00,12.84,12.87,12.81,12.84,419356.0,12.2418,12.2704,12.2132,12.2418,419356.0
2016-02-12 11:00:00,12.83,12.88,12.83,12.88,961084.0,12.2322,12.2799,12.2322,12.2799,961084.0
2016-02-12 11:10:00,12.88,12.97,12.88,12.95,1006820.0,12.2799,12.3657,12.2799,12.3466,1006820.0
2016-02-12 11:20:00,12.96,12.99,12.94,12.99,365912.0,12.3562,12.3848,12.3371,12.3848,365912.0
2016-02-12 11:30:00,12.99,13.02,12.97,12.98,1009724.0,12.3848,12.4134,12.3657,12.3752,1009724.0
2016-02-12 11:40:00,12.99,13.0,12.96,13.0,228856.0,12.3848,12.3943,12.3562,12.3943,228856.0
2016-02-12 11:50:00,13.0,13.0,12.94,12.95,284260.0,12.3943,12.3943,12.3371,12.3466,284260.0
2016-02-12 12:00:00,12.96,12.97,12.94,12.95,252308.0,12.3562,12.3657,12.3371,12.3466,252308.0
2016-02-12 12:10:00,12.95,12.99,12.95,12.96,521704.0,12.3466,12.3848,12.3466,12.3562,521704.0
2016-02-12 12:20:00,12.96,13.0,12.96,12.98,324680.0,12.3562,12.3943,12.3562,12.3752,324680.0
2016-02-12 12:30:00,12.98,12.99,12.96,12.99,211556.0,12.3752,12.3848,12.3562,12.3848,211556.0
2016-02-12 12:40:00,12.99,13.0,12.97,12.97,105020.0,12.3848,12.3943,12.3657,12.3657,105020.0
2016-02-12 12:50:00,12.97,12.99,12.96,12.97,78180.0,12.3657,12.3848,12.3562,12.3657,78180.0
2016-02-12 13:00:00,12.96,12.98,12.91,12.92,633628.0,12.3562,12.3752,12.3085,12.318,633628.0
2016-02-12 13:10:00,12.92,12.95,12.88,12.89,240916.0,12.318,12.3466,12.2799,12.2894,240916.0
2016-02-12 13:20:00,12.9,12.92,12.88,12.92,185156.0,12.299,12.318,12.2799,12.318,185156.0
2016-02-12 13:30:00,12.91,12.95,12.91,12.93,223484.0,12.3085,12.3466,12.3085,12.3276,223484.0
2016-02-12 13:40:00,12.93,12.95,12.91,12.95,109228.0,12.3276,12.3466,12.3085,12.3466,109228.0
2016-02-12 13:50:00,12.95,12.95,12.92,12.93,75296.0,12.3466,12.3466,12.318,12.3276,75296.0
2016-02-12 14:00:00,12.93,12.99,12.92,12.98,282276.0,12.3276,12.3848,12.318,12.3752,282276.0
2016-02-12 14:10:00,12.99,13.02,12.97,12.99,469624.0,12.3848,12.4134,12.3657,12.3848,469624.0
2016-02-12 14:20:00,12.98,13.03,12.97,13.01,252660.0,12.3752,12.4229,12.3657,12.4038,252660.0
2016-02-12 14:30:00,13.02,13.03,12.99,13.0,209308.0,12.4134,12.4229,12.3848,12.3943,209308.0
2016-02-12 14:40:00,13.01,13.05,13.0,13.01,423780.0,12.4038,12.442,12.3943,12.4038,423780.0
2016-02-12 14:50:00,13.03,13.05,13.02,13.03,159072.0,12.4229,12.442,12.4134,12.4229,159072.0
2016-02-12 15:00:00,13.03,13.06,13.01,13.04,247768.0,12.4229,12.4515,12.4038,12.4324,247768.0
2016-02-12 15:10:00,13.04,13.08,13.04,13.08,358720.0,12.4324,12.4706,12.4324,12.4706,358720.0
2016-02-12 15:20:00,13.08,13.09,13.05,13.08,511172.0,12.4706,12.4801,12.442,12.4706,511172.0
2016-02-12 15:30:00,13.08,13.08,13.01,13.02,453480.0,12.4706,12.4706,12.4038,12.4134,453480.0
2016-02-12 15:40:00,13.02,13.09,13.01,13.06,680572.0,12.4134,12.4801,12.4038,12.4515,680572.0
2016-02-12 15:50:00,13.07,13.09,13.05,13.09,1579812.0,12.461,12.4801,12.442,12.4801,1579812.0
2016-02-16 09:30:00,13.41,13.43,13.36,13.36,2133292.0,12.7852,12.8043,12.7375,12.7375,2133292.0
2016-02-16 09:40:00,13.36,13.42,13.34,13.36,1402688.0,12.7375,12.7947,12.7185,12.7375,1402688.0
2016-02-16 09:50:00,13.36,13.36,13.3,13.32,934744.0,12.7375,12.7375,12.6803,12.6994,934744.0
2016-02-16 10:00:00,13.32,13.35,13.26,13.28,771164.0,12.6994,12.728,12.6422,12.6613,771164.0
2016-02-16 10:10:00,13.27,13.33,13.26,13.31,568720.0,12.6517,12.7089,12.6422,12.6899,568720.0
2016-02-16 10:20:00,13.31,13.33,13.29,13.3,346752.0,12.6899,12.7089,12.6708,12.6803,346752.0
2016-02-16 10:30:00,13.3,13.35,13.28,13.33,483440.0,12.6803,12.728,12.6613,12.7089,483440.0
2016-02-16 10:40:00,13.33,13.37,13.32,13.35,424544.0,12.7089,12.7471,12.6994,12.728,424544.0
2016-02-16 10:50:00,13.35,13.35,13.28,13.29,345696.0,12.728,12.728,12.6613,12.6708,345696.0
2016-02-16 11:00:00,13.29,13.31,13.23,13.26,876044.0,12.6708,12.6899,12.6136,12.6422,876044.0
2016-02-16 11:10:00,13.25,13.29,13.24,13.29,347652.0,12.6327,12.6708,12.6231,12.6708,347652.0
2016-02-16 11:20:00,13.29,13.31,13.29,13.3,227992.0,12.6708,12.6899,12.6708,12.6803,227992.0
2016-02-16 11:30:00,13.31,13.35,13.3,13.35,292916.0,12.6899,12.728,12.6803,12.728,292916.0
2016-02-16 11:40:00,13.35,13.36,13.33,13.35,215828.0,12.728,12.7375,12.7089,12.728,215828.0
2016-02-16 11:50:00,13.36,13.41,13.34,13.41,423580.0,12.7375,12.7852,12.7185,12.7852,423580.0
2016-02-16 12:00:00,13.41,13.46,13.4,13.42,1363616.0,12.7852,12.8329,12.7757,12.7947,1363616.0
2016-02-16 12:10:00,13.43,13.44,13.41,13.42,234860.0,12.8043,12.8138,12.7852,12.7947,234860.0
2016-02-16 12:20:00,13.42,13.45,13.42,13.43,538616.0,12.7947,12.8233,12.7947,12.8043,538616.0
2016-02-16 12:30:00,13.44,13.44,13.42,13.42,188888.0,12.8138,12.8138,12.7947,12.7947,188888.0
2016-02-16 12:40:00,13.42,13.43,13.4,13.43,225972.0,12.7947,12.8043,12.7757,12.8043,225972.0
2016-02-16 12:50:00,13.43,13.49,13.42,13.49,515336.0,12.8043,12.8615,12.7947,12.8615,515336.0
2016-02-16 13:00:00,13.49,13.52,13.48,13.5,784064.0,12.8615,12.8901,12.8519,12.871,784064.0
2016-02-16 13:10:00,13.51,13.52,13.49,13.52,505964.0,12.8805,12.8901,12.8615,12.8901,505964.0
2016-02-16 13:20:00,13.52,13.52,13.49,13.49,173356.0,12.8901,12.8901,12.8615,12.8615,173356.0
2016-02-16 13:30:00,13.49,13.49,13.47,13.47,233396.0,12.8615,12.8615,12.8424,12.8424,233396.0
2016-02-16 13:40:00,13.47,13.48,13.46,13.47,226592.0,12.8424,12.8519,12.8329,12.8424,226592.0
2016-02-16 13:50:00,13.47,13.5,13.47,13.48,143868.0,12.8424,12.871,12.8424,12.8519,143868.0
2016-02-16 14:00:00,13.49,13.52,13.48,13.49,353664.0,12.8615,12.8901,12.8519,12.8615,353664.0
2016-02-16 14:10:00,13.49,13.52,13.49,13.5,270940.0,12.8615,12.8901,12.8615,12.871,270940.0
2016-02-16 14:20:00,13.51,13.52,13.48,13.52,511716.0,12.8805,12.8901,12.8519,12.8901,511716.0
2016-02-16 14:30:00,13.52,13.53,13.48,13.49,543480.0,12.8901,12.8996,12.8519,12.8615,543480.0
2016-02-16 14:40:00,13.49,13.51,13.48,13.48,307144.0,12.8615,12.8805,12.8519,12.8519,307144.0
2016-02-16 14:50:00,13.49,13.49,13.47,13.48,112848.0,12.8615,12.8615,12.8424,12.8519,112848.0
2016-02-16 15:00:00,13.49,13.49,13.45,13.45,290088.0,12.8615,12.8615,12.8233,12.8233,290088.0
2016-02-16 15:10:00,13.45,13.5,13.44,13.49,708164.0,12.8233,12.871,12.8138,12.8615,708164.0
2016-02-16 15:20:00,13.49,13.52,13.49,13.52,416288.0,12.8615,12.8901,12.8615,12.8901,416288.0
2016-02-16 15:30:00,13.52,13.52,13.48,13.48,279384.0,12.8901,12.8901,12.8519,12.8519,279384.0
2016-02-16 15:40:00,13.48,13.5,13.45,13.46,992948.0,12.8519,12.871,12.8233,12.8329,992948.0
2016-02-16 15:50:00,13.46,13.53,13.46,13.51,1387808.0,12.8329,12.8996,12.8329,12.8805,1387808.0
2016-02-17 09:30:00,13.73,13.78,13.71,13.77,3705168.0,13.0903,13.138,13.0712,13.1284,3705168.0
2016-02-17 09:40:00,13.77,13.81,13.71,13.72,1660400.0,13.1284,13.1666,13.0712,13.0808,1660400.0
2016-02-17 09:50:00,13.72,13.78,13.71,13.77,1023876.0,13.0808,13.138,13.0712,13.1284,1023876.0
2016-02-17 10:00:00,13.78,13.83,13.78,13.82,836436.0,13.138,13.1856,13.138,13.1761,836436.0
2016-02-17 10:10:00,13.82,13.87,13.82,13.86,697052.0,13.1761,13.2238,13.1761,13.2142,697052.0
2016-02-17 10:20:00,13.87,13.9,13.85,13.9,632436.0,13.2238,13.2524,13.2047,13.2524,632436.0
2016-02-17 10:30:00,13.9,13.9,13.86,13.88,406536.0,13.2524,13.2524,13.2142,13.2333,406536.0
2016-02-17 10:40:00,13.87,13.91,13.86,13.91,374480.0,13.2238,13.2619,13.2142,13.2619,374480.0
2016-02-17 10:50:00,13.92,13.94,13.9,13.92,455508.0,13.2714,13.2905,13.2524,13.2714,455508.0
2016-02-17 11:00:00,13.92,13.94,13.9,13.92,303176.0,13.2714,13.2905,13.2524,13.2714,303176.0
2016-02-17 11:10:00,13.92,13.92,13.89,13.9,401836.0,13.2714,13.2714,13.2428,13.2524,401836.0
2016-02-17 11:20:00,13.9,13.93,13.88,13.92,274492.0,13.2524,13.281,13.2333,13.2714,274492.0
2016-02-17 11:30:00,13.92,13.94,13.91,13.92,375520.0,13.2714,13.2905,13.2619,13.2714,375520.0
2016-02-17 11:40:00,13.92,13.93,13.89,13.9,242892.0,13.2714,13.281,13.2428,13.2524,242892.0
2016-02-17 11:50:00,13.9,13.92,13.89,13.92,183580.0,13.2524,13.2714,13.2428,13.2714,183580.0
2016-02-17 12:00:00,13.92,13.93,13.9,13.92,261040.0,13.2714,13.281,13.2524,13.2714,261040.0
2016-02-17 12:10:00,13.92,13.94,13.91,13.94,225704.0,13.2714,13.2905,13.2619,13.2905,225704.0
2016-02-17 12:20:00,13.94,13.97,13.93,13.95,585356.0,13.2905,13.3191,13.281,13.3,585356.0
2016-02-17 12:30:00,13.96,13.99,13.96,13.98,861640.0,13.3096,13.3382,13.3096,13.3287,861640.0
2016-02-17 12:40:00,13.98,13.99,13.96,13.97,175236.0,13.3287,13.3382,13.3096,13.3191,175236.0
2016-02-17 12:50:00,13.97,13.98,13.96,13.97,401216.0,13.3191,13.3287,13.3096,13.3191,401216.0
2016-02-17 13:00:00,13.97,13.98,13.97,13.98,233456.0,13.3191,13.3287,13.3191,13.3287,233456.0
2016-02-17 13:10:00,13.99,13.99,13.97,13.98,141728.0,13.3382,13.3382,13.3191,13.3287,141728.0
2016-02-17 13:20:00,13.98,13.99,13.96,13.98,211208.0,13.3287,13.3382,13.3096,13.3287,211208.0
2016-02-17 13:30:00,13.98,13.98,13.93,13.93,217372.0,13.3287,13.3287,13.281,13.281,217372.0
2016-02-17 13:40:00,13.93,13.94,13.92,13.94,230740.0,13.281,13.2905,13.2714,13.2905,230740.0
2016-02-17 13:50:00,13.93,13.95,13.92,13.93,557044.0,13.281,13.3,13.2714,13.281,557044.0
2016-02-17 14:00:00,13.93,14.0,13.91,13.99,574564.0,13.281,13.3477,13.2619,13.3382,574564.0
2016-02-17 14:10:00,13.99,14.03,13.97,14.02,540076.0,13.3382,13.3763,13.3191,13.3668,540076.0
2016-02-17 14:20:00,14.02,14.03,14.0,14.0,315484.0,13.3668,13.3763,13.3477,13.3477,315484.0
2016-02-17 14:30:00,14.0,14.01,13.98,13.98,160560.0,13.3477,13.3573,13.3287,13.3287,160560.0
2016-02-17 14:40:00,13.99,14.01,13.98,13.98,735540.0,13.3382,13.3573,13.3287,13.3287,735540.0
2016-02-17 14:50:00,13.97,13.98,13.94,13.94,336268.0,13.3191,13.3287,13.2905,13.2905,336268.0
2016-02-17 15:00:00,13.95,13.98,13.95,13.97,511208.0,13.3,13.3287,13.3,13.3191,511208.0
2016-02-17 15:10:00,13.97,13.99,13.96,13.98,261372.0,13.3191,13.3382,13.3096,13.3287,261372.0
2016-02-17 15:20:00,13.99,13.99,13.93,13.96,218936.0,13.3382,13.3382,13.281,13.3096,218936.0
2016-02-17 15:30:00,13.96,13.97,13.92,13.97,299604.0,13.3096,13.3191,13.2714,13.3191,299604.0
2016-02-17 15:40:00,13.97,13.99,13.96,13.97,648504.0,13.3191,13.3382,13.3096,13.3191,648504.0
2016-02-17 15:50:00,13.97,13.98,13.96,13.97,917892.0,13.3191,13.3287,13.3096,13.3191,917892.0
2016-02-18 09:30:00,14.01,14.03,13.92,13.92,1079240.0,13.3573,13.3763,13.2714,13.2714,1079240.0
2016-02-18 09:40:00,13.93,13.96,13.91,13.93,624584.0,13.281,13.3096,13.2619,13.281,624584.0
2016-02-18 09:50:00,13.93,13.97,13.93,13.94,360712.0,13.281,13.3191,13.281,13.2905,360712.0
2016-02-18 10:00:00,13.95,13.97,13.9,13.91,324520.0,13.3,13.3191,13.2524,13.2619,324520.0
2016-02-18 10:10:00,13.92,13.96,13.91,13.93,110060.0,13.2714,13.3096,13.2619,13.281,110060.0
2016-02-18 10:20:00,13.94,13.99,13.92,13.99,166216.0,13.2905,13.3382,13.2714,13.3382,166216.0
2016-02-18 10:30:00,13.98,13.99,13.94,13.95,185180.0,13.3287,13.3382,13.2905,13.3,185180.0
2016-02-18 10:40:00,13.94,13.95,13.9,13.9,332104.0,13.2905,13.3,13.2524,13.2524,332104.0
2016-02-18 10:50:00,13.9,13.94,13.9,13.91,180504.0,13.2524,13.2905,13.2524,13.2619,180504.0
2016-02-18 11:00:00,13.9,13.91,13.83,13.84,925860.0,13.2524,13.2619,13.1856,13.1952,925860.0
2016-02-18 11:10:00,13.84,13.89,13.84,13.85,401220.0,13.1952,13.2428,13.1952,13.2047,401220.0
2016-02-18 11:20:00,13.85,13.87,13.81,13.87,452208.0,13.2047,13.2238,13.1666,13.2238,452208.0
2016-02-18 11:30:00,13.88,13.9,13.86,13.9,164032.0,13.2333,13.2524,13.2142,13.2524,164032.0
2016-02-18 11:40:00,13.9,13.91,13.87,13.88,193324.0,13.2524,13.2619,13.2238,13.2333,193324.0
2016-02-18 11:50:00,13.88,13.94,13.87,13.94,216392.0,13.2333,13.2905,13.2238,13.2905,216392.0
2016-02-18 12:00:00,13.93,13.95,13.92,13.93,318868.0,13.281,13.3,13.2714,13.281,318868.0
2016-02-18 12:10:00,13.93,13.94,13.91,13.92,232236.0,13.281,13.2905,13.2619,13.2714,232236.0
2016-02-18 12:20:00,13.92,13.96,13.92,13.94,306312.0,13.2714,13.3096,13.2714,13.2905,306312.0
2016-02-18 12:30:00,13.94,13.95,13.92,13.92,105260.0,13.2905,13.3,13.2714,13.2714,105260.0
2016-02-18 12:40:00,13.92,13.93,13.89,13.91,138916.0,13.2714,13.281,13.2428,13.2619,138916.0
2016-02-18 12:50:00,13.91,13.93,13.89,13.89,163900.0,13.2619,13.281,13.2428,13.2428,163900.0
2016-02-18 13:00:00,13.9,13.93,13.89,13.92,74808.0,13.2524,13.281,13.2428,13.2714,74808.0
2016-02-18 13:10:00,13.92,13.93,13.87,13.88,200972.0,13.2714,13.281,13.2238,13.2333,200972.0
2016-02-18 13:20:00,13.88,13.88,13.86,13.88,259744.0,13.2333,13.2333,13.2142,13.2333,259744.0
2016-02-18 13:30:00,13.87,13.89,13.85,13.86,91652.0,13.2238,13.2428,13.2047,13.2142,91652.0
2016-02-18 13:40:00,13.85,13.86,13.81,13.82,515996.0,13.2047,13.2142,13.1666,13.1761,515996.0
2016-02-18 13:50:00,13.82,13.85,13.81,13.85,209724.0,13.1761,13.2047,13.1666,13.2047,209724.0
2016-02-18 14:00:00,13.85,13.88,13.85,13.86,336456.0,13.2047,13.2333,13.2047,13.2142,336456.0
2016-02-18 14:10:00,13.87,13.89,13.86,13.88,119152.0,13.2238,13.2428,13.2142,13.2333,119152.0
2016-02-18 14:20:00,13.88,13.92,13.88,13.91,235932.0,13.2333,13.2714,13.2333,13.2619,235932.0
2016-02-18 14:30:00,13.91,13.96,13.91,13.94,434552.0,13.2619,13.3096,13.2619,13.2905,434552.0
2016-02-18 14:40:00,13.94,13.95,13.91,13.91,110840.0,13.2905,13.3,13.2619,13.2619,110840.0
2016-02-18 14:50:00,13.92,13.94,13.91,13.92,141180.0,13.2714,13.2905,13.2619,13.2714,141180.0
2016-02-18 15:00:00,13.93,13.94,13.89,13.89,228064.0,13.281,13.2905,13.2428,13.2428,228064.0
2016-02-18 15:10:00,13.9,13.9,13.86,13.89,227432.0,13.2524,13.2524,13.2142,13.2428,227432.0
2016-02-18 15:20:00,13.89,13.89,13.84,13.87,251212.0,13.2428,13.2428,13.1952,13.2238,251212.0
2016-02-18 15:30:00,13.87,13.89,13.84,13.88,388016.0,13.2238,13.2428,13.1952,13.2333,388016.0
2016-02-18 15:40:00,13.87,13.87,13.81,13.81,389360.0,13.2238,13.2238,13.1666,13.1666,389360.0
2016-02-18 15:50:00,13.82,13.85,13.8,13.85,817116.0,13.1761,13.2047,13.157,13.2047,817116.0
2016-02-19 09:30:00,13.72,13.77,13.63,13.63,1378064.0,13.0808,13.1284,12.995,12.995,1378064.0
2016-02-19 09:40:00,13.63,13.7,13.63,13.67,1233332.0,12.995,13.0617,12.995,13.0331,1233332.0
2016-02-19 09:50:00,13.67,13.74,13.66,13.7,429304.0,13.0331,13.0998,13.0236,13.0617,429304.0
2016-02-19 10:00:00,13.69,13.69,13.62,13.67,690316.0,13.0522,13.0522,12.9854,13.0331,690316.0
2016-02-19 10:10:00,13.67,13.77,13.67,13.76,1149656.0,13.0331,13.1284,13.0331,13.1189,1149656.0
2016-02-19 10:20:00,13.76,13.79,13.74,13.75,381408.0,13.1189,13.1475,13.0998,13.1094,381408.0
2016-02-19 10:30:00,13.74,13.81,13.74,13.78,624356.0,13.0998,13.1666,13.0998,13.138,624356.0
2016-02-19 10:40:00,13.77,13.79,13.76,13.77,125536.0,13.1284,13.1475,13.1189,13.1284,125536.0
2016-02-19 10:50:00,13.78,13.79,13.75,13.75,256964.0,13.138,13.1475,13.1094,13.1094,256964.0
2016-02-19 11:00:00,13.74,13.74,13.7,13.73,399748.0,13.0998,13.0998,13.0617,13.0903,399748.0
2016-02-19 11:10:00,13.72,13.79,13.72,13.78,303132.0,13.0808,13.1475,13.0808,13.138,303132.0
2016-02-19 11:20:00,13.78,13.84,13.78,13.84,360044.0,13.138,13.1952,13.138,13.1952,360044.0
2016-02-19 11:30:00,13.84,13.87,13.8,13.82,421196.0,13.1952,13.2238,13.157,13.1761,421196.0
2016-02-19 11:40:00,13.83,13.86,13.81,13.81,312628.0,13.1856,13.2142,13.1666,13.1666,312628.0
2016-02-19 11:50:00,13.82,13.84,13.8,13.8,354828.0,13.1761,13.1952,13.157,13.157,354828.0
2016-02-19 12:00:00,13.81,13.82,13.79,13.8,382704.0,13.1666,13.1761,13.1475,13.157,382704.0
2016-02-19 12:10:00,13.8,13.82,13.79,13.79,192072.0,13.157,13.1761,13.1475,13.1475,192072.0
2016-02-19 12:20:00,13.79,13.81,13.78,13.79,139252.0,13.1475,13.1666,13.138,13.1475,139252.0
2016-02-19 12:30:00,13.79,13.81,13.79,13.81,91984.0,13.1475,13.1666,13.1475,13.1666,91984.0
2016-02-19 12:40:00,13.81,13.83,13.8,13.81,148780.0,13.1666,13.1856,13.157,13.1666,148780.0
2016-02-19 12:50:00,13.81,13.84,13.79,13.81,257892.0,13.1666,13.1952,13.1475,13.1666,257892.0
2016-02-19 13:00:00,13.8,13.83,13.78,13.78,260220.0,13.157,13.1856,13.138,13.138,260220.0
2016-02-19 13:10:00,13.79,13.8,13.78,13.8,107448.0,13.1475,13.157,13.138,13.157,107448.0
2016-02-19 13:20:00,13.8,13.81,13.79,13.81,100208.0,13.157,13.1666,13.1475,13.1666,100208.0
2016-02-19 13:30:00,13.81,13.83,13.81,13.81,78216.0,13.1666,13.1856,13.1666,13.1666,78216.0
2016-02-19 13:40:00,13.81,13.82,13.8,13.81,90880.0,13.1666,13.1761,13.157,13.1666,90880.0
2016-02-19 13:50:00,13.81,13.81,13.8,13.81,274224.0,13.1666,13.1666,13.157,13.1666,274224.0
2016-02-19 14:00:00,13.81,13.85,13.8,13.84,308240.0,13.1666,13.2047,13.157,13.1952,308240.0
2016-02-19 14:10:00,13.84,13.85,13.82,13.83,321576.0,13.1952,13.2047,13.1761,13.1856,321576.0
2016-02-19 14:20:00,13.84,13.85,13.8,13.82,296016.0,13.1952,13.2047,13.157,13.1761,296016.0
2016-02-19 14:30:00,13.82,13.82,13.78,13.79,377964.0,13.1761,13.1761,13.138,13.1475,377964.0
2016-02-19 14:40:00,13.79,13.8,13.78,13.79,196988.0,13.1475,13.157,13.138,13.1475,196988.0
2016-02-19 14:50:00,13.8,13.8,13.76,13.77,1406212.0,13.157,13.157,13.1189,13.1284,1406212.0
2016-02-19 15:00:00,13.77,13.81,13.76,13.8,373444.0,13.1284,13.1666,13.1189,13.157,373444.0
2016-02-19 15:10:00,13.8,13.81,13.79,13.79,379448.0,13.157,13.1666,13.1475,13.1475,379448.0
2016-02-19 15:20:00,13.79,13.83,13.79,13.83,299480.0,13.1475,13.1856,13.1475,13.1856,299480.0
2016-02-19 15:30:00,13.83,13.85,13.81,13.85,215624.0,13.1856,13.2047,13.1666,13.2047,215624.0
2016-02-19 15:40:00,13.85,13.86,13.83,13.83,259488.0,13.2047,13.2142,13.1856,13.1856,259488.0
2016-02-19 15:50:00,13.84,13.85,13.82,13.85,788416.0,13.1952,13.2047,13.1761,13.2047,788416.0
2016-02-22 09:30:00,14.11,14.19,14.1,14.19,1455756.0,13.4526,13.5289,13.4431,13.5289,1455756.0
2016-02-22 09:40:00,14.19,14.22,14.17,14.2,878348.0,13.5289,13.5575,13.5098,13.5384,878348.0
2016-02-22 09:50:00,14.21,14.22,14.18,14.21,438240.0,13.5479,13.5575,13.5193,13.5479,438240.0
2016-02-22 10:00:00,14.21,14.26,14.2,14.21,1188688.0,13.5479,13.5956,13.5384,13.5479,1188688.0
2016-02-22 10:10:00,14.22,14.23,14.19,14.2,465668.0,13.5575,13.567,13.5289,13.5384,465668.0
2016-02-22 10:20:00,14.21,14.22,14.2,14.21,279000.0,13.5479,13.5575,13.5384,13.5479,279000.0
2016-02-22 10:30:00,14.21,14.24,14.2,14.21,281364.0,13.5479,13.5765,13.5384,13.5479,281364.0
2016-02-22 10:40:00,14.21,14.22,14.19,14.2,256884.0,13.5479,13.5575,13.5289,13.5384,256884.0
2016-02-22 10:50:00,14.2,14.21,14.17,14.18,266248.0,13.5384,13.5479,13.5098,13.5193,266248.0
2016-02-22 11:00:00,14.18,14.19,14.16,14.18,555548.0,13.5193,13.5289,13.5003,13.5193,555548.0
2016-02-22 11:10:00,14.18,14.2,14.16,14.17,229872.0,13.5193,13.5384,13.5003,13.5098,229872.0
2016-02-22 11:20:00,14.17,14.21,14.17,14.2,158368.0,13.5098,13.5479,13.5098,13.5384,158368.0
2016-02-22 11:30:00,14.21,14.21,14.19,14.2,211128.0,13.5479,13.5479,13.5289,13.5384,211128.0
2016-02-22 11:40:00,14.2,14.2,14.18,14.19,72232.0,13.5384,13.5384,13.5193,13.5289,72232.0
2016-02-22 11:50:00,14.19,14.21,14.19,14.21,102656.0,13.5289,13.5479,13.5289,13.5479,102656.0
2016-02-22 12:00:00,14.21,14.21,14.19,14.2,60024.0,13.5479,13.5479,13.5289,13.5384,60024.0
2016-02-22 12:10:00,14.19,14.2,14.18,14.2,326684.0,13.5289,13.5384,13.5193,13.5384,326684.0
2016-02-22 12:20:00,14.19,14.21,14.19,14.2,54676.0,13.5289,13.5479,13.5289,13.5384,54676.0
2016-02-22 12:30:00,14.21,14.23,14.2,14.23,557288.0,13.5479,13.567,13.5384,13.567,557288.0
2016-02-22 12:40:00,14.23,14.23,14.19,14.19,207876.0,13.567,13.567,13.5289,13.5289,207876.0
2016-02-22 12:50:00,14.19,14.2,14.17,14.18,189208.0,13.5289,13.5384,13.5098,13.5193,189208.0
2016-02-22 13:00:00,14.18,14.2,14.18,14.19,163512.0,13.5193,13.5384,13.5193,13.5289,163512.0
2016-02-22 13:10:00,14.19,14.21,14.18,14.19,135540.0,13.5289,13.5479,13.5193,13.5289,135540.0
2016-02-22 13:20:00,14.2,14.21,14.2,14.2,78724.0,13.5384,13.5479,13.5384,13.5384,78724.0
2016-02-22 13:30:00,14.21,14.26,14.21,14.26,272416.0,13.5479,13.5956,13.5479,13.5956,272416.0
2016-02-22 13:40:00,14.26,14.27,14.24,14.26,460960.0,13.5956,13.6051,13.5765,13.5956,460960.0
2016-02-22 13:50:00,14.26,14.26,14.25,14.25,248584.0,13.5956,13.5956,13.5861,13.5861,248584.0
2016-02-22 14:00:00,14.25,14.26,14.21,14.22,250952.0,13.5861,13.5956,13.5479,13.5575,250952.0
2016-02-22 14:10:00,14.22,14.22,14.19,14.19,204984.0,13.5575,13.5575,13.5289,13.5289,204984.0
2016-02-22 14:20:00,14.19,14.22,14.19,14.21,174152.0,13.5289,13.5575,13.5289,13.5479,174152.0
2016-02-22 14:30:00,14.21,14.21,14.19,14.2,327212.0,13.5479,13.5479,13.5289,13.5384,327212.0
2016-02-22 14:40:00,14.19,14.2,14.18,14.19,302536.0,13.5289,13.5384,13.5193,13.5289,302536.0
2016-02-22 14:50:00,14.19,14.21,14.19,14.2,119172.0,13.5289,13.5479,13.5289,13.5384,119172.0
2016-02-22 15:00:00,14.2,14.21,14.16,14.17,256392.0,13.5384,13.5479,13.5003,13.5098,256392.0
2016-02-22 15:10:00,14.17,14.2,14.17,14.18,155384.0,13.5098,13.5384,13.5098,13.5193,155384.0
2016-02-22 15:20:00,14.18,14.22,14.18,14.2,331300.0,13.5193,13.5575,13.5193,13.5384,331300.0
2016-02-22 15:30:00,14.2,14.22,14.2,14.21,383136.0,13.5384,13.5575,13.5384,13.5479,383136.0
2016-02-22 15:40:00,14.2,14.24,14.2,14.22,543196.0,13.5384,13.5765,13.5384,13.5575,543196.0
2016-02-22 15:50:00,14.22,14.24,14.22,14.24,820732.0,13.5575,13.5765,13.5575,13.5765,820732.0
2016-02-23 09:30:00,14.13,14.17,14.1,14.11,766992.0,13.4717,13.5098,13.4431,13.4526,766992.0
2016-02-23 09:40:00,14.12,14.17,14.11,14.13,398252.0,13.4621,13.5098,13.4526,13.4717,398252.0
2016-02-23 09:50:00,14.15,14.16,14.13,14.13,344044.0,13.4907,13.5003,13.4717,13.4717,344044.0
2016-02-23 10:00:00,14.13,14.15,14.07,14.07,695292.0,13.4717,13.4907,13.4145,13.4145,695292.0
2016-02-23 10:10:00,14.07,14.08,14.01,14.02,632944.0,13.4145,13.424,13.3573,13.3668,632944.0
2016-02-23 10:20:00,14.02,14.06,14.02,14.05,345432.0,13.3668,13.4049,13.3668,13.3954,345432.0
2016-02-23 10:30:00,14.05,14.07,14.04,14.04,350256.0,13.3954,13.4145,13.3859,13.3859,350256.0
2016-02-23 10:40:00,14.04,14.05,14.0,14.01,375620.0,13.3859,13.3954,13.3477,13.3573,375620.0
2016-02-23 10:50:00,14.0,14.01,13.95,13.97,452392.0,13.3477,13.3573,13.3,13.3191,452392.0
2016-02-23 11:00:00,13.97,13.98,13.92,13.93,484384.0,13.3191,13.3287,13.2714,13.281,484384.0
2016-02-23 11:10:00,13.92,13.95,13.9,13.94,339756.0,13.2714,13.3,13.2524,13.2905,339756.0
2016-02-23 11:20:00,13.94,13.96,13.91,13.94,260716.0,13.2905,13.3096,13.2619,13.2905,260716.0
2016-02-23 11:30:00,13.94,14.0,13.91,13.99,530560.0,13.2905,13.3477,13.2619,13.3382,530560.0
2016-02-23 11:40:00,13.99,14.02,13.98,13.99,475284.0,13.3382,13.3668,13.3287,13.3382,475284.0
2016-02-23 11:50:00,13.99,14.0,13.97,13.98,223628.0,13.3382,13.3477,13.3191,13.3287,223628.0
2016-02-23 12:00:00,13.97,13.98,13.95,13.95,164740.0,13.3191,13.3287,13.3,13.3,164740.0
2016-02-23 12:10:00,13.96,13.96,13.94,13.94,323372.0,13.3096,13.3096,13.2905,13.2905,323372.0
2016-02-23 12:20:00,13.94,13.97,13.93,13.97,112420.0,13.2905,13.3191,13.281,13.3191,112420.0
2016-02-23 12:30:00,13.97,13.97,13.96,13.97,88772.0,13.3191,13.3191,13.3096,13.3191,88772.0
2016-02-23 12:40:00,13.96,13.99,13.96,13.99,81620.0,13.3096,13.3382,13.3096,13.3382,81620.0
2016-02-23 12:50:00,13.99,13.99,13.97,13.99,140848.0,13.3382,13.3382,13.3191,13.3382,140848.0
2016-02-23 13:00:00,13.99,13.99,13.98,13.99,98432.0,13.3382,13.3382,13.3287,13.3382,98432.0
2016-02-23 13:10:00,13.99,13.99,13.97,13.97,61468.0,13.3382,13.3382,13.3191,13.3191,61468.0
2016-02-23 13:20:00,13.97,13.97,13.96,13.97,84088.0,13.3191,13.3191,13.3096,13.3191,84088.0
2016-02-23 13:30:00,13.97,13.97,13.92,13.94,382268.0,13.3191,13.3191,13.2714,13.2905,382268.0
2016-02-23 13:40:00,13.94,13.94,13.92,13.92,215384.0,13.2905,13.2905,13.2714,13.2714,215384.0
2016-02-23 13:50:00,13.92,13.95,13.92,13.95,98800.0,13.2714,13.3,13.2714,13.3,98800.0
2016-02-23 14:00:00,13.95,13.97,13.94,13.94,221656.0,13.3,13.3191,13.2905,13.2905,221656.0
2016-02-23 14:10:00,13.95,13.99,13.94,13.99,220380.0,13.3,13.3382,13.2905,13.3382,220380.0
2016-02-23 14:20:00,13.99,13.99,13.96,13.96,213212.0,13.3382,13.3382,13.3096,13.3096,213212.0
2016-02-23 14:30:00,13.96,13.97,13.95,13.96,186792.0,13.3096,13.3191,13.3,13.3096,186792.0
2016-02-23 14:40:00,13.95,13.96,13.94,13.96,132716.0,13.3,13.3096,13.2905,13.3096,132716.0
2016-02-23 14:50:00,13.96,13.96,13.92,13.92,207360.0,13.3096,13.3096,13.2714,13.2714,207360.0
2016-02-23 15:00:00,13.93,13.93,13.87,13.89,503424.0,13.281,13.281,13.2238,13.2428,503424.0
2016-02-23 15:10:00,13.89,13.89,13.87,13.89,109456.0,13.2428,13.2428,13.2238,13.2428,109456.0
2016-02-23 15:20:00,13.89,13.9,13.88,13.88,133828.0,13.2428,13.2524,13.2333,13.2333,133828.0
2016-02-23 15:30:00,13.88,13.96,13.88,13.96,540292.0,13.2333,13.3096,13.2333,13.3096,540292.0
2016-02-23 15:40:00,13.96,13.97,13.93,13.96,629476.0,13.3096,13.3191,13.281,13.3096,629476.0
2016-02-23 15:50:00,13.95,13.96,13.88,13.89,894960.0,13.3,13.3096,13.2333,13.2428,894960.0
2016-02-24 09:30:00,13.64,13.64,13.56,13.57,3053804.0,13.0045,13.0045,12.9282,12.9378,3053804.0
2016-02-24 09:40:00,13.59,13.61,13.52,13.53,1923640.0,12.9568,12.9759,12.8901,12.8996,1923640.0
2016-02-24 09:50:00,13.52,13.53,13.49,13.51,1153916.0,12.8901,12.8996,12.8615,12.8805,1153916.0
2016-02-24 10:00:00,13.51,13.54,13.46,13.53,875112.0,12.8805,12.9092,12.8329,12.8996,875112.0
2016-02-24 10:10:00,13.54,13.55,13.5,13.5,539452.0,12.9092,12.9187,12.871,12.871,539452.0
2016-02-24 10:20:00,13.5,13.5,13.47,13.49,520448.0,12.871,12.871,12.8424,12.8615,520448.0
2016-02-24 10:30:00,13.5,13.6,13.45,13.59,3475880.0,12.871,12.9664,12.8233,12.9568,3475880.0
2016-02-24 10:40:00,13.59,13.6,13.56,13.58,819404.0,12.9568,12.9664,12.9282,12.9473,819404.0
2016-02-24 10:50:00,13.59,13.59,13.53,13.57,522236.0,12.9568,12.9568,12.8996,12.9378,522236.0
2016-02-24 11:00:00,13.58,13.58,13.52,13.55,548656.0,12.9473,12.9473,12.8901,12.9187,548656.0
2016-02-24 11:10:00,13.55,13.56,13.49,13.51,429200.0,12.9187,12.9282,12.8615,12.8805,429200.0
2016-02-24 11:20:00,13.51,13.55,13.5,13.53,224040.0,12.8805,12.9187,12.871,12.8996,224040.0
2016-02-24 11:30:00,13.52,13.59,13.52,13.59,280472.0,12.8901,12.9568,12.8901,12.9568,280472.0
2016-02-24 11:40:00,13.58,13.66,13.58,13.65,895064.0,12.9473,13.0236,12.9473,13.014,895064.0
2016-02-24 11:50:00,13.65,13.7,13.65,13.69,913568.0,13.014,13.0617,13.014,13.0522,913568.0
2016-02-24 12:00:00,13.69,13.75,13.68,13.74,592464.0,13.0522,13.1094,13.0426,13.0998,592464.0
2016-02-24 12:10:00,13.74,13.75,13.69,13.7,486332.0,13.0998,13.1094,13.0522,13.0617,486332.0
2016-02-24 12:20:00,13.7,13.72,13.67,13.67,389304.0,13.0617,13.0808,13.0331,13.0331,389304.0
2016-02-24 12:30:00,13.67,13.69,13.63,13.65,496700.0,13.0331,13.0522,12.995,13.014,496700.0
2016-02-24 12:40:00,13.65,13.7,13.64,13.69,443036.0,13.014,13.0617,13.0045,13.0522,443036.0
2016-02-24 12:50:00,13.69,13.72,13.69,13.7,273440.0,13.0522,13.0808,13.0522,13.0617,273440.0
2016-02-24 13:00:00,13.7,13.78,13.69,13.76,479604.0,13.0617,13.138,13.0522,13.1189,479604.0
2016-02-24 13:10:00,13.75,13.75,13.69,13.7,642700.0,13.1094,13.1094,13.0522,13.0617,642700.0
2016-02-24 13:20:00,13.7,13.73,13.7,13.71,328464.0,13.0617,13.0903,13.0617,13.0712,328464.0
2016-02-24 13:30:00,13.72,13.73,13.7,13.71,134900.0,13.0808,13.0903,13.0617,13.0712,134900.0
2016-02-24 13:40:00,13.71,13.73,13.69,13.7,238812.0,13.0712,13.0903,13.0522,13.0617,238812.0
2016-02-24 13:50:00,13.72,13.76,13.71,13.73,307776.0,13.0808,13.1189,13.0712,13.0903,307776.0
2016-02-24 14:00:00,13.73,13.83,13.72,13.83,480024.0,13.0903,13.1856,13.0808,13.1856,480024.0
2016-02-24 14:10:00,13.83,13.85,13.81,13.83,643760.0,13.1856,13.2047,13.1666,13.1856,643760.0
2016-02-24 14:20:00,13.83,13.91,13.83,13.9,948928.0,13.1856,13.2619,13.1856,13.2524,948928.0
2016-02-24 14:30:00,13.9,13.9,13.87,13.89,360896.0,13.2524,13.2524,13.2238,13.2428,360896.0
2016-02-24 14:40:00,13.9,13.93,13.9,13.91,309712.0,13.2524,13.281,13.2524,13.2619,309712.0
2016-02-24 14:50:00,13.91,13.91,13.88,13.88,211512.0,13.2619,13.2619,13.2333,13.2333,211512.0
2016-02-24 15:00:00,13.88,13.98,13.88,13.98,578292.0,13.2333,13.3287,13.2333,13.3287,578292.0
2016-02-24 15:10:00,13.98,14.03,13.97,14.03,596984.0,13.3287,13.3763,13.3191,13.3763,596984.0
2016-02-24 15:20:00,14.03,14.05,14.0,14.03,471560.0,13.3763,13.3954,13.3477,13.3763,471560.0
2016-02-24 15:30:00,14.04,14.05,14.01,14.04,537936.0,13.3859,13.3954,13.3573,13.3859,537936.0
2016-02-24 15:40:00,14.04,14.05,13.96,13.98,932128.0,13.3859,13.3954,13.3096,13.3287,932128.0
2016-02-24 15:50:00,13.97,14.04,13.97,14.01,1132848.0,13.3191,13.3859,13.3191,13.3573,1132848.0
2016-02-25 09:30:00,14.09,14.16,14.08,14.08,1420284.0,13.4335,13.5003,13.424,13.424,1420284.0
2016-02-25 09:40:00,14.08,14.09,14.02,14.03,764560.0,13.424,13.4335,13.3668,13.3763,764560.0
2016-02-25 09:50:00,14.03,14.08,14.02,14.03,536100.0,13.3763,13.424,13.3668,13.3763,536100.0
2016-02-25 10:00:00,14.03,14.03,13.97,13.99,718580.0,13.3763,13.3763,13.3191,13.3382,718580.0
2016-02-25 10:10:00,13.98,14.05,13.96,14.05,672876.0,13.3287,13.3954,13.3096,13.3954,672876.0
2016-02-25 10:20:00,14.04,14.06,14.01,14.06,451524.0,13.3859,13.4049,13.3573,13.4049,451524.0
2016-02-25 10:30:00,14.07,14.07,14.01,14.04,538240.0,13.4145,13.4145,13.3573,13.3859,538240.0
2016-02-25 10:40:00,14.04,14.1,14.04,14.07,520652.0,13.3859,13.4431,13.3859,13.4145,520652.0
2016-02-25 10:50:00,14.07,14.08,14.02,14.02,443036.0,13.4145,13.424,13.3668,13.3668,443036.0
2016-02-25 11:00:00,14.02,14.03,13.99,14.03,343892.0,13.3668,13.3763,13.3382,13.3763,343892.0
2016-02-25 11:10:00,14.0,14.03,13.99,14.01,232768.0,13.3477,13.3763,13.3382,13.3573,232768.0
2016-02-25 11:20:00,14.0,14.06,14.0,14.05,314064.0,13.3477,13.4049,13.3477,13.3954,314064.0
2016-02-25 11:30:00,14.05,14.08,14.03,14.06,347952.0,13.3954,13.424,13.3763,13.4049,347952.0
2016-02-25 11:40:00,14.06,14.07,14.02,14.04,246260.0,13.4049,13.4145,13.3668,13.3859,246260.0
2016-02-25 11:50:00,14.05,14.11,14.04,14.1,682708.0,13.3954,13.4526,13.3859,13.4431,682708.0
2016-02-25 12:00:00,14.1,14.11,14.09,14.09,175272.0,13.4431,13.4526,13.4335,13.4335,175272.0
2016-02-25 12:10:00,14.1,14.12,14.07,14.08,252780.0,13.4431,13.4621,13.4145,13.424,252780.0
2016-02-25 12:20:00,14.08,14.09,14.07,14.08,164044.0,13.424,13.4335,13.4145,13.424,164044.0
2016-02-25 12:30:00,14.08,14.08,14.05,14.06,231492.0,13.424,13.424,13.3954,13.4049,231492.0
2016-02-25 12:40:00,14.06,14.06,14.03,14.05,347652.0,13.4049,13.4049,13.3763,13.3954,347652.0
2016-02-25 12:50:00,14.06,14.09,14.06,14.08,175312.0,13.4049,13.4335,13.4049,13.424,175312.0
2016-02-25 13:00:00,14.07,14.1,14.06,14.09,279416.0,13.4145,13.4431,13.4049,13.4335,279416.0
2016-02-25 13:10:00,14.09,14.12,14.08,14.12,399196.0,13.4335,13.4621,13.424,13.4621,399196.0
2016-02-25 13:20:00,14.12,14.14,14.11,14.14,432852.0,13.4621,13.4812,13.4526,13.4812,432852.0
2016-02-25 13:30:00,14.14,14.19,14.13,14.18,839004.0,13.4812,13.5289,13.4717,13.5193,839004.0
2016-02-25 13:40:00,14.18,14.21,14.18,14.19,416584.0,13.5193,13.5479,13.5193,13.5289,416584.0
2016-02-25 13:50:00,14.19,14.22,14.19,14.22,571336.0,13.5289,13.5575,13.5289,13.5575,571336.0
2016-02-25 14:00:00,14.22,14.22,14.19,14.2,326256.0,13.5575,13.5575,13.5289,13.5384,326256.0
2016-02-25 14:10:00,14.2,14.24,14.2,14.24,1519604.0,13.5384,13.5765,13.5384,13.5765,1519604.0
2016-02-25 14:20:00,14.24,14.24,14.21,14.22,1192748.0,13.5765,13.5765,13.5479,13.5575,1192748.0
2016-02-25 14:30:00,14.22,14.22,14.2,14.22,149000.0,13.5575,13.5575,13.5384,13.5575,149000.0
2016-02-25 14:40:00,14.22,14.22,14.2,14.2,228624.0,13.5575,13.5575,13.5384,13.5384,228624.0
2016-02-25 14:50:00,14.2,14.2,14.17,14.19,371932.0,13.5384,13.5384,13.5098,13.5289,371932.0
2016-02-25 15:00:00,14.19,14.24,14.18,14.24,551716.0,13.5289,13.5765,13.5193,13.5765,551716.0
2016-02-25 15:10:00,14.24,14.26,14.24,14.24,640292.0,13.5765,13.5956,13.5765,13.5765,640292.0
2016-02-25 15:20:00,14.24,14.25,14.22,14.23,461376.0,13.5765,13.5861,13.5575,13.567,461376.0
2016-02-25 15:30:00,14.23,14.26,14.22,14.26,484756.0,13.567,13.5956,13.5575,13.5956,484756.0
2016-02-25 15:40:00,14.25,14.31,14.25,14.3,1004776.0,13.5861,13.6433,13.5861,13.6337,1004776.0
2016-02-25 15:50:00,14.3,14.35,14.3,14.35,1476624.0,13.6337,13.6814,13.6337,13.6814,1476624.0
2016-02-26 09:30:00,14.5,14.52,14.46,14.49,1958740.0,13.8244,13.8435,13.7863,13.8149,1958740.0
2016-02-26 09:40:00,14.49,14.51,14.43,14.45,1189424.0,13.8149,13.834,13.7577,13.7768,1189424.0
2016-02-26 09:50:00,14.45,14.49,14.44,14.44,897148.0,13.7768,13.8149,13.7672,13.7672,897148.0
2016-02-26 10:00:00,14.44,14.45,14.37,14.37,1274452.0,13.7672,13.7768,13.7005,13.7005,1274452.0
2016-02-26 10:10:00,14.37,14.4,14.36,14.38,546688.0,13.7005,13.7291,13.6909,13.71,546688.0
2016-02-26 10:20:00,14.38,14.38,14.35,14.37,522904.0,13.71,13.71,13.6814,13.7005,522904.0
2016-02-26 10:30:00,14.37,14.45,14.37,14.45,923268.0,13.7005,13.7768,13.7005,13.7768,923268.0
2016-02-26 10:40:00,14.46,14.47,14.44,14.46,404332.0,13.7863,13.7958,13.7672,13.7863,404332.0
2016-02-26 10:50:00,14.46,14.48,14.44,14.48,570544.0,13.7863,13.8054,13.7672,13.8054,570544.0
2016-02-26 11:00:00,14.47,14.49,14.46,14.47,2041988.0,13.7958,13.8149,13.7863,13.7958,2041988.0
2016-02-26 11:10:00,14.46,14.48,14.45,14.45,371124.0,13.7863,13.8054,13.7768,13.7768,371124.0
2016-02-26 11:20:00,14.46,14.46,14.38,14.38,412708.0,13.7863,13.7863,13.71,13.71,412708.0
2016-02-26 11:30:00,14.38,14.4,14.36,14.37,680920.0,13.71,13.7291,13.6909,13.7005,680920.0
2016-02-26 11:40:00,14.36,14.41,14.35,14.4,877332.0,13.6909,13.7386,13.6814,13.7291,877332.0
2016-02-26 11:50:00,14.4,14.42,14.38,14.4,390084.0,13.7291,13.7482,13.71,13.7291,390084.0
2016-02-26 12:00:00,14.39,14.39,14.32,14.36,780256.0,13.7195,13.7195,13.6528,13.6909,780256.0
2016-02-26 12:10:00,14.36,14.4,14.35,14.39,499532.0,13.6909,13.7291,13.6814,13.7195,499532.0
2016-02-26 12:20:00,14.38,14.4,14.37,14.39,227828.0,13.71,13.7291,13.7005,13.7195,227828.0
2016-02-26 12:30:00,14.39,14.41,14.38,14.39,245404.0,13.7195,13.7386,13.71,13.7195,245404.0
2016-02-26 12:40:00,14.39,14.4,14.37,14.39,235044.0,13.7195,13.7291,13.7005,13.7195,235044.0
2016-02-26 12:50:00,14.38,14.45,14.38,14.43,611784.0,13.71,13.7768,13.71,13.7577,611784.0
2016-02-26 13:00:00,14.43,14.45,14.42,14.44,177332.0,13.7577,13.7768,13.7482,13.7672,177332.0
2016-02-26 13:10:00,14.43,14.43,14.4,14.4,138040.0,13.7577,13.7577,13.7291,13.7291,138040.0
2016-02-26 13:20:00,14.4,14.4,14.38,14.38,160712.0,13.7291,13.7291,13.71,13.71,160712.0
2016-02-26 13:30:00,14.38,14.4,14.38,14.38,224648.0,13.71,13.7291,13.71,13.71,224648.0
2016-02-26 13:40:00,14.38,14.39,14.34,14.36,551512.0,13.71,13.7195,13.6719,13.6909,551512.0
2016-02-26 13:50:00,14.35,14.36,14.31,14.34,576492.0,13.6814,13.6909,13.6433,13.6719,576492.0
2016-02-26 14:00:00,14.34,14.37,14.34,14.35,320128.0,13.6719,13.7005,13.6719,13.6814,320128.0
2016-02-26 14:10:00,14.35,14.35,14.32,14.33,356064.0,13.6814,13.6814,13.6528,13.6623,356064.0
2016-02-26 14:20:00,14.33,14.36,14.31,14.35,510404.0,13.6623,13.6909,13.6433,13.6814,510404.0
2016-02-26 14:30:00,14.34,14.35,14.26,14.27,1063796.0,13.6719,13.6814,13.5956,13.6051,1063796.0
2016-02-26 14:40:00,14.26,14.31,14.26,14.3,931484.0,13.5956,13.6433,13.5956,13.6337,931484.0
2016-02-26 14:50:00,14.3,14.3,14.27,14.27,251280.0,13.6337,13.6337,13.6051,13.6051,251280.0
2016-02-26 15:00:00,14.27,14.34,14.26,14.33,477856.0,13.6051,13.6719,13.5956,13.6623,477856.0
2016-02-26 15:10:00,14.34,14.34,14.31,14.33,284964.0,13.6719,13.6719,13.6433,13.6623,284964.0
2016-02-26 15:20:00,14.33,14.33,14.28,14.3,352696.0,13.6623,13.6623,13.6147,13.6337,352696.0
2016-02-26 15:30:00,14.3,14.33,14.3,14.3,202612.0,13.6337,13.6623,13.6337,13.6337,202612.0
2016-02-26 15:40:00,14.31,14.34,14.31,14.32,466036.0,13.6433,13.6719,13.6433,13.6528,466036.0
2016-02-26 15:50:00,14.33,14.33,14.28,14.29,1004396.0,13.6623,13.6623,13.6147,13.6242,1004396.0
2016-02-29 09:30:00,14.29,14.31,14.24,14.28,762460.0,13.6242,13.6433,13.5765,13.6147,762460.0
2016-02-29 09:40:00,14.3,14.31,14.23,14.28,441924.0,13.6337,13.6433,13.567,13.6147,441924.0
2016-02-29 09:50:00,14.28,14.33,14.28,14.28,392664.0,13.6147,13.6623,13.6147,13.6147,392664.0
2016-02-29 10:00:00,14.28,14.29,14.24,14.25,550044.0,13.6147,13.6242,13.5765,13.5861,550044.0
2016-02-29 10:10:00,14.26,14.29,14.23,14.25,228368.0,13.5956,13.6242,13.567,13.5861,228368.0
2016-02-29 10:20:00,14.25,14.3,14.25,14.26,671212.0,13.5861,13.6337,13.5861,13.5956,671212.0
2016-02-29 10:30:00,14.26,14.28,14.23,14.26,169920.0,13.5956,13.6147,13.567,13.5956,169920.0
2016-02-29 10:40:00,14.26,14.3,14.26,14.29,185548.0,13.5956,13.6337,13.5956,13.6242,185548.0
2016-02-29 10:50:00,14.29,14.33,14.28,14.32,496176.0,13.6242,13.6623,13.6147,13.6528,496176.0
2016-02-29 11:00:00,14.32,14.34,14.32,14.34,455216.0,13.6528,13.6719,13.6528,13.6719,455216.0
2016-02-29 11:10:00,14.34,14.36,14.33,14.35,396112.0,13.6719,13.6909,13.6623,13.6814,396112.0
2016-02-29 11:20:00,14.35,14.39,14.35,14.35,378588.0,13.6814,13.7195,13.6814,13.6814,378588.0
2016-02-29 11:30:00,14.35,14.45,14.35,14.44,839188.0,13.6814,13.7768,13.6814,13.7672,839188.0
2016-02-29 11:40:00,14.44,14.45,14.41,14.42,206436.0,13.7672,13.7768,13.7386,13.7482,206436.0
2016-02-29 11:50:00,14.41,14.42,14.4,14.4,317032.0,13.7386,13.7482,13.7291,13.7291,317032.0
2016-02-29 12:00:00,14.41,14.41,14.38,14.38,170616.0,13.7386,13.7386,13.71,13.71,170616.0
2016-02-29 12:10:00,14.39,14.42,14.38,14.42,157672.0,13.7195,13.7482,13.71,13.7482,157672.0
2016-02-29 12:20:00,14.42,14.42,14.37,14.37,184072.0,13.7482,13.7482,13.7005,13.7005,184072.0
2016-02-29 12:30:00,14.38,14.38,14.35,14.36,220164.0,13.71,13.71,13.6814,13.6909,220164.0
2016-02-29 12:40:00,14.36,14.37,14.36,14.36,126360.0,13.6909,13.7005,13.6909,13.6909,126360.0
2016-02-29 12:50:00,14.36,14.39,14.36,14.39,125716.0,13.6909,13.7195,13.6909,13.7195,125716.0
2016-02-29 13:00:00,14.39,14.39,14.38,14.38,76184.0,13.7195,13.7195,13.71,13.71,76184.0
2016-02-29 13:10:00,14.38,14.38,14.36,14.37,117864.0,13.71,13.71,13.6909,13.7005,117864.0
2016-02-29 13:20:00,14.37,14.38,14.34,14.34,178552.0,13.7005,13.71,13.6719,13.6719,178552.0
2016-02-29 13:30:00,14.34,14.34,14.32,14.34,91044.0,13.6719,13.6719,13.6528,13.6719,91044.0
2016-02-29 13:40:00,14.33,14.34,14.31,14.34,121892.0,13.6623,13.6719,13.6433,13.6719,121892.0
2016-02-29 13:50:00,14.34,14.35,14.33,14.34,173408.0,13.6719,13.6814,13.6623,13.6719,173408.0
2016-02-29 14:00:00,14.35,14.35,14.29,14.29,184056.0,13.6814,13.6814,13.6242,13.6242,184056.0
2016-02-29 14:10:00,14.29,14.3,14.27,14.28,1039896.0,13.6242,13.6337,13.6051,13.6147,1039896.0
2016-02-29 14:20:00,14.27,14.27,14.21,14.25,1304392.0,13.6051,13.6051,13.5479,13.5861,1304392.0
2016-02-29 14:30:00,14.25,14.26,14.22,14.24,1688776.0,13.5861,13.5956,13.5575,13.5765,1688776.0
2016-02-29 14:40:00,14.24,14.24,14.18,14.2,326080.0,13.5765,13.5765,13.5193,13.5384,326080.0
2016-02-29 14:50:00,14.19,14.21,14.16,14.18,343268.0,13.5289,13.5479,13.5003,13.5193,343268.0
2016-02-29 15:00:00,14.17,14.18,14.1,14.13,553836.0,13.5098,13.5193,13.4431,13.4717,553836.0
2016-02-29 15:10:00,14.13,14.13,14.08,14.09,777108.0,13.4717,13.4717,13.424,13.4335,777108.0
2016-02-29 15:20:00,14.09,14.15,14.09,14.15,543264.0,13.4335,13.4907,13.4335,13.4907,543264.0
2016-02-29 15:30:00,14.15,14.17,14.13,14.16,656076.0,13.4907,13.5098,13.4717,13.5003,656076.0
2016-02-29 15:40:00,14.16,14.17,14.13,14.16,442104.0,13.5003,13.5098,13.4717,13.5003,442104.0
2016-02-29 15:50:00,14.15,14.16,14.04,14.04,1535512.0,13.4907,13.5003,13.3859,13.3859,1535512.0
2016-03-01 09:30:00,14.27,14.31,14.22,14.22,1153992.0,13.6051,13.6433,13.5575,13.5575,1153992.0
2016-03-01 09:40:00,14.22,14.26,14.19,14.22,1174816.0,13.5575,13.5956,13.5289,13.5575,1174816.0
2016-03-01 09:50:00,14.22,14.27,14.22,14.26,499340.0,13.5575,13.6051,13.5575,13.5956,499340.0
2016-03-01 10:00:00,14.26,14.35,14.26,14.31,1056756.0,13.5956,13.6814,13.5956,13.6433,1056756.0
2016-03-01 10:10:00,14.31,14.33,14.27,14.28,423220.0,13.6433,13.6623,13.6051,13.6147,423220.0
2016-03-01 10:20:00,14.28,14.41,14.28,14.4,1057652.0,13.6147,13.7386,13.6147,13.7291,1057652.0
2016-03-01 10:30:00,14.4,14.44,14.38,14.42,753440.0,13.7291,13.7672,13.71,13.7482,753440.0
2016-03-01 10:40:00,14.42,14.43,14.39,14.39,542216.0,13.7482,13.7577,13.7195,13.7195,542216.0
2016-03-01 10:50:00,14.4,14.41,14.37,14.38,619760.0,13.7291,13.7386,13.7005,13.71,619760.0
2016-03-01 11:00:00,14.38,14.42,14.38,14.42,398204.0,13.71,13.7482,13.71,13.7482,398204.0
2016-03-01 11:10:00,14.42,14.47,14.42,14.45,519628.0,13.7482,13.7958,13.7482,13.7768,519628.0
2016-03-01 11:20:00,14.46,14.49,14.45,14.48,601524.0,13.7863,13.8149,13.7768,13.8054,601524.0
2016-03-01 11:30:00,14.48,14.52,14.47,14.52,426088.0,13.8054,13.8435,13.7958,13.8435,426088.0
2016-03-01 11:40:00,14.52,14.53,14.5,14.53,401516.0,13.8435,13.853,13.8244,13.853,401516.0
2016-03-01 11:50:00,14.54,14.56,14.53,14.55,291044.0,13.8626,13.8816,13.853,13.8721,291044.0
2016-03-01 12:00:00,14.55,14.62,14.55,14.6,522168.0,13.8721,13.9388,13.8721,13.9198,522168.0
2016-03-01 12:10:00,14.6,14.61,14.57,14.58,336956.0,13.9198,13.9293,13.8912,13.9007,336956.0
2016-03-01 12:20:00,14.58,14.59,14.56,14.58,220744.0,13.9007,13.9102,13.8816,13.9007,220744.0
2016-03-01 12:30:00,14.59,14.59,14.57,14.57,178364.0,13.9102,13.9102,13.8912,13.8912,178364.0
2016-03-01 12:40:00,14.57,14.61,14.56,14.59,262852.0,13.8912,13.9293,13.8816,13.9102,262852.0
2016-03-01 12:50:00,14.59,14.61,14.58,14.61,204188.0,13.9102,13.9293,13.9007,13.9293,204188.0
2016-03-01 13:00:00,14.59,14.6,14.58,14.6,261080.0,13.9102,13.9198,13.9007,13.9198,261080.0
2016-03-01 13:10:00,14.59,14.61,14.59,14.6,108816.0,13.9102,13.9293,13.9102,13.9198,108816.0
2016-03-01 13:20:00,14.61,14.63,14.6,14.62,303020.0,13.9293,13.9484,13.9198,13.9388,303020.0
2016-03-01 13:30:00,14.62,14.64,14.62,14.64,248600.0,13.9388,13.9579,13.9388,13.9579,248600.0
2016-03-01 13:40:00,14.64,14.66,14.63,14.65,360752.0,13.9579,13.977,13.9484,13.9674,360752.0
2016-03-01 13:50:00,14.65,14.65,14.61,14.63,391260.0,13.9674,13.9674,13.9293,13.9484,391260.0
2016-03-01 14:00:00,14.62,14.65,14.62,14.63,428008.0,13.9388,13.9674,13.9388,13.9484,428008.0
2016-03-01 14:10:00,14.63,14.65,14.61,14.62,234004.0,13.9484,13.9674,13.9293,13.9388,234004.0
2016-03-01 14:20:00,14.62,14.63,14.59,14.62,291804.0,13.9388,13.9484,13.9102,13.9388,291804.0
2016-03-01 14:30:00,14.62,14.63,14.6,14.62,287880.0,13.9388,13.9484,13.9198,13.9388,287880.0
2016-03-01 14:40:00,14.62,14.67,14.62,14.65,374792.0,13.9388,13.9865,13.9388,13.9674,374792.0
2016-03-01 14:50:00,14.66,14.7,14.66,14.7,435608.0,13.977,14.0151,13.977,14.0151,435608.0
2016-03-01 15:00:00,14.69,14.72,14.69,14.71,504092.0,14.0056,14.0342,14.0056,14.0246,504092.0
2016-03-01 15:10:00,14.72,14.72,14.69,14.7,277264.0,14.0342,14.0342,14.0056,14.0151,277264.0
2016-03-01 15:20:00,14.7,14.7,14.68,14.68,331296.0,14.0151,14.0151,13.996,13.996,331296.0
2016-03-01 15:30:00,14.68,14.68,14.66,14.66,328132.0,13.996,13.996,13.977,13.977,328132.0
2016-03-01 15:40:00,14.66,14.68,14.65,14.65,795140.0,13.977,13.996,13.9674,13.9674,795140.0
2016-03-01 15:50:00,14.65,14.73,14.65,14.72,1677136.0,13.9674,14.0437,13.9674,14.0342,1677136.0
2016-03-02 09:30:00,14.67,14.71,14.65,14.68,1811208.0,13.9865,14.0246,13.9674,13.996,1811208.0
2016-03-02 09:40:00,14.69,14.72,14.68,14.69,1506472.0,14.0056,14.0342,13.996,14.0056,1506472.0
2016-03-02 09:50:00,14.69,14.69,14.62,14.65,1192612.0,14.0056,14.0056,13.9388,13.9674,1192612.0
2016-03-02 10:00:00,14.65,14.71,14.64,14.7,537652.0,13.9674,14.0246,13.9579,14.0151,537652.0
2016-03-02 10:10:00,14.71,14.74,14.69,14.72,692952.0,14.0246,14.0532,14.0056,14.0342,692952.0
2016-03-02 10:20:00,14.72,14.72,14.67,14.68,193116.0,14.0342,14.0342,13.9865,13.996,193116.0
2016-03-02 10:30:00,14.68,14.68,14.6,14.61,1036220.0,13.996,13.996,13.9198,13.9293,1036220.0
2016-03-02 10:40:00,14.61,14.65,14.59,14.65,565520.0,13.9293,13.9674,13.9102,13.9674,565520.0
2016-03-02 10:50:00,14.64,14.72,14.63,14.71,613292.0,13.9579,14.0342,13.9484,14.0246,613292.0
2016-03-02 11:00:00,14.71,14.77,14.69,14.75,1345056.0,14.0246,14.0818,14.0056,14.0628,1345056.0
2016-03-02 11:10:00,14.75,14.77,14.73,14.73,584780.0,14.0628,14.0818,14.0437,14.0437,584780.0
2016-03-02 11:20:00,14.73,14.74,14.71,14.74,567300.0,14.0437,14.0532,14.0246,14.0532,567300.0
2016-03-02 11:30:00,14.74,14.77,14.7,14.72,2103692.0,14.0532,14.0818,14.0151,14.0342,2103692.0
2016-03-02 11:40:00,14.72,14.74,14.7,14.72,158108.0,14.0342,14.0532,14.0151,14.0342,158108.0
2016-03-02 11:50:00,14.71,14.72,14.66,14.66,305420.0,14.0246,14.0342,13.977,13.977,305420.0
2016-03-02 12:00:00,14.66,14.67,14.63,14.66,367252.0,13.977,13.9865,13.9484,13.977,367252.0
2016-03-02 12:10:00,14.65,14.68,14.65,14.67,199592.0,13.9674,13.996,13.9674,13.9865,199592.0
2016-03-02 12:20:00,14.67,14.68,14.65,14.67,118944.0,13.9865,13.996,13.9674,13.9865,118944.0
2016-03-02 12:30:00,14.66,14.7,14.65,14.7,290820.0,13.977,14.0151,13.9674,14.0151,290820.0
2016-03-02 12:40:00,14.7,14.73,14.7,14.71,347140.0,14.0151,14.0437,14.0151,14.0246,347140.0
2016-03-02 12:50:00,14.71,14.72,14.7,14.72,165544.0,14.0246,14.0342,14.0151,14.0342,165544.0
2016-03-02 13:00:00,14.72,14.73,14.71,14.72,86100.0,14.0342,14.0437,14.0246,14.0342,86100.0
2016-03-02 13:10:00,14.72,14.74,14.71,14.74,132632.0,14.0342,14.0532,14.0246,14.0532,132632.0
2016-03-02 13:20:00,14.73,14.75,14.71,14.75,334472.0,14.0437,14.0628,14.0246,14.0628,334472.0
2016-03-02 13:30:00,14.74,14.75,14.73,14.74,379148.0,14.0532,14.0628,14.0437,14.0532,379148.0
2016-03-02 13:40:00,14.75,14.77,14.75,14.76,139100.0,14.0628,14.0818,14.0628,14.0723,139100.0
2016-03-02 13:50:00,14.76,14.76,14.7,14.7,317812.0,14.0723,14.0723,14.0151,14.0151,317812.0
2016-03-02 14:00:00,14.7,14.73,14.68,14.69,217648.0,14.0151,14.0437,13.996,14.0056,217648.0
2016-03-02 14:10:00,14.69,14.7,14.67,14.68,220524.0,14.0056,14.0151,13.9865,13.996,220524.0
2016-03-02 14:20:00,14.68,14.74,14.68,14.72,354624.0,13.996,14.0532,13.996,14.0342,354624.0
2016-03-02 14:30:00,14.72,14.77,14.72,14.76,496896.0,14.0342,14.0818,14.0342,14.0723,496896.0
2016-03-02 14:40:00,14.77,14.79,14.76,14.78,471504.0,14.0818,14.1009,14.0723,14.0914,471504.0
2016-03-02 14:50:00,14.78,14.8,14.76,14.77,341284.0,14.0914,14.1104,14.0723,14.0818,341284.0
2016-03-02 15:00:00,14.77,14.77,14.73,14.75,337216.0,14.0818,14.0818,14.0437,14.0628,337216.0
2016-03-02 15:10:00,14.75,14.8,14.75,14.77,147484.0,14.0628,14.1104,14.0628,14.0818,147484.0
2016-03-02 15:20:00,14.78,14.81,14.77,14.78,214960.0,14.0914,14.12,14.0818,14.0914,214960.0
2016-03-02 15:30:00,14.77,14.8,14.75,14.79,498428.0,14.0818,14.1104,14.0628,14.1009,498428.0
2016-03-02 15:40:00,14.79,14.81,14.79,14.81,632340.0,14.1009,14.12,14.1009,14.12,632340.0
2016-03-02 15:50:00,14.81,14.86,14.79,14.85,962724.0,14.12,14.1677,14.1009,14.1581,962724.0
2016-03-03 09:30:00,14.82,14.82,14.78,14.78,391548.0,14.1295,14.1295,14.0914,14.0914,391548.0
2016-03-03 09:40:00,14.78,14.8,14.74,14.77,830884.0,14.0914,14.1104,14.0532,14.0818,830884.0
2016-03-03 09:50:00,14.77,14.78,14.76,14.76,228200.0,14.0818,14.0914,14.0723,14.0723,228200.0
2016-03-03 10:00:00,14.76,14.79,14.72,14.77,590240.0,14.0723,14.1009,14.0342,14.0818,590240.0
2016-03-03 10:10:00,14.77,14.79,14.72,14.76,341804.0,14.0818,14.1009,14.0342,14.0723,341804.0
2016-03-03 10:20:00,14.76,14.8,14.74,14.79,293148.0,14.0723,14.1104,14.0532,14.1009,293148.0
2016-03-03 10:30:00,14.79,14.82,14.79,14.81,214716.0,14.1009,14.1295,14.1009,14.12,214716.0
2016-03-03 10:40:00,14.81,14.83,14.79,14.83,295724.0,14.12,14.139,14.1009,14.139,295724.0
2016-03-03 10:50:00,14.82,14.85,14.82,14.83,398772.0,14.1295,14.1581,14.1295,14.139,398772.0
2016-03-03 11:00:00,14.83,14.83,14.81,14.82,169640.0,14.139,14.139,14.12,14.1295,169640.0
2016-03-03 11:10:00,14.83,14.84,14.8,14.81,350188.0,14.139,14.1486,14.1104,14.12,350188.0
2016-03-03 11:20:00,14.8,14.8,14.72,14.73,467312.0,14.1104,14.1104,14.0342,14.0437,467312.0
2016-03-03 11:30:00,14.72,14.76,14.72,14.75,287508.0,14.0342,14.0723,14.0342,14.0628,287508.0
2016-03-03 11:40:00,14.75,14.77,14.73,14.76,412076.0,14.0628,14.0818,14.0437,14.0723,412076.0
2016-03-03 11:50:00,14.76,14.78,14.74,14.77,144344.0,14.0723,14.0914,14.0532,14.0818,144344.0
2016-03-03 12:00:00,14.78,14.8,14.76,14.79,280884.0,14.0914,14.1104,14.0723,14.1009,280884.0
2016-03-03 12:10:00,14.79,14.79,14.76,14.76,87116.0,14.1009,14.1009,14.0723,14.0723,87116.0
2016-03-03 12:20:00,14.76,14.78,14.74,14.74,280136.0,14.0723,14.0914,14.0532,14.0532,280136.0
2016-03-03 12:30:00,14.74,14.78,14.74,14.78,80912.0,14.0532,14.0914,14.0532,14.0914,80912.0
2016-03-03 12:40:00,14.78,14.81,14.77,14.77,245900.0,14.0914,14.12,14.0818,14.0818,245900.0
2016-03-03 12:50:00,14.77,14.8,14.77,14.8,106552.0,14.0818,14.1104,14.0818,14.1104,106552.0
2016-03-03 13:00:00,14.8,14.83,14.8,14.83,298184.0,14.1104,14.139,14.1104,14.139,298184.0
2016-03-03 13:10:00,14.83,14.84,14.82,14.83,139152.0,14.139,14.1486,14.1295,14.139,139152.0
2016-03-03 13:20:00,14.83,14.85,14.81,14.81,207480.0,14.139,14.1581,14.12,14.12,207480.0
2016-03-03 13:30:00,14.82,14.87,14.82,14.86,256352.0,14.1295,14.1772,14.1295,14.1677,256352.0
2016-03-03 13:40:00,14.86,14.89,14.85,14.88,211832.0,14.1677,14.1963,14.1581,14.1867,211832.0
2016-03-03 13:50:00,14.88,14.89,14.86,14.87,149716.0,14.1867,14.1963,14.1677,14.1772,149716.0
2016-03-03 14:00:00,14.88,14.88,14.85,14.86,205980.0,14.1867,14.1867,14.1581,14.1677,205980.0
2016-03-03 14:10:00,14.86,14.87,14.85,14.86,92188.0,14.1677,14.1772,14.1581,14.1677,92188.0
2016-03-03 14:20:00,14.86,14.9,14.86,14.87,436408.0,14.1677,14.2058,14.1677,14.1772,436408.0
2016-03-03 14:30:00,14.87,14.9,14.85,14.9,644484.0,14.1772,14.2058,14.1581,14.2058,644484.0
2016-03-03 14:40:00,14.9,14.92,14.9,14.91,204724.0,14.2058,14.2249,14.2058,14.2153,204724.0
2016-03-03 14:50:00,14.91,14.92,14.9,14.9,204044.0,14.2153,14.2249,14.2058,14.2058,204044.0
2016-03-03 15:00:00,14.91,14.93,14.9,14.9,338444.0,14.2153,14.2344,14.2058,14.2058,338444.0
2016-03-03 15:10:00,14.9,14.9,14.88,14.89,193328.0,14.2058,14.2058,14.1867,14.1963,193328.0
2016-03-03 15:20:00,14.89,14.92,14.88,14.91,231080.0,14.1963,14.2249,14.1867,14.2153,231080.0
2016-03-03 15:30:00,14.92,14.95,14.9,14.93,542800.0,14.2249,14.2535,14.2058,14.2344,542800.0
2016-03-03 15:40:00,14.93,14.96,14.93,14.96,549480.0,14.2344,14.263,14.2344,14.263,549480.0
2016-03-03 15:50:00,14.96,14.97,14.95,14.96,1540928.0,14.263,14.2725,14.2535,14.263,1540928.0
2016-03-04 09:30:00,15.0,15.02,14.92,14.95,968256.0,14.3011,14.3202,14.2249,14.2535,968256.0
2016-03-04 09:40:00,14.95,14.95,14.89,14.91,675204.0,14.2535,14.2535,14.1963,14.2153,675204.0
2016-03-04 09:50:00,14.9,14.93,14.86,14.89,553820.0,14.2058,14.2344,14.1677,14.1963,553820.0
2016-03-04 10:00:00,14.89,14.93,14.86,14.91,612556.0,14.1963,14.2344,14.1677,14.2153,612556.0
2016-03-04 10:10:00,14.92,14.97,14.89,14.94,741520.0,14.2249,14.2725,14.1963,14.2439,741520.0
2016-03-04 10:20:00,14.94,14.97,14.92,14.96,589756.0,14.2439,14.2725,14.2249,14.263,589756.0
2016-03-04 10:30:00,14.96,15.0,14.95,14.99,603928.0,14.263,14.3011,14.2535,14.2916,603928.0
2016-03-04 10:40:00,15.0,15.06,14.99,15.05,850956.0,14.3011,14.3583,14.2916,14.3488,850956.0
2016-03-04 10:50:00,15.05,15.05,15.02,15.03,288752.0,14.3488,14.3488,14.3202,14.3297,288752.0
2016-03-04 11:00:00,15.03,15.1,15.03,15.1,400772.0,14.3297,14.3965,14.3297,14.3965,400772.0
2016-03-04 11:10:00,15.1,15.15,15.08,15.14,570496.0,14.3965,14.4441,14.3774,14.4346,570496.0
2016-03-04 11:20:00,15.14,15.14,15.08,15.08,490164.0,14.4346,14.4346,14.3774,14.3774,490164.0
2016-03-04 11:30:00,15.09,15.11,15.06,15.08,321288.0,14.3869,14.406,14.3583,14.3774,321288.0
2016-03-04 11:40:00,15.07,15.09,15.05,15.07,280948.0,14.3679,14.3869,14.3488,14.3679,280948.0
2016-03-04 11:50:00,15.07,15.11,15.07,15.11,276504.0,14.3679,14.406,14.3679,14.406,276504.0
2016-03-04 12:00:00,15.12,15.13,15.11,15.11,416896.0,14.4155,14.4251,14.406,14.406,416896.0
2016-03-04 12:10:00,15.1,15.12,15.08,15.08,421712.0,14.3965,14.4155,14.3774,14.3774,421712.0
2016-03-04 12:20:00,15.09,15.1,15.07,15.09,164632.0,14.3869,14.3965,14.3679,14.3869,164632.0
2016-03-04 12:30:00,15.09,15.11,15.08,15.09,238024.0,14.3869,14.406,14.3774,14.3869,238024.0
2016-03-04 12:40:00,15.09,15.1,15.07,15.09,135172.0,14.3869,14.3965,14.3679,14.3869,135172.0
2016-03-04 12:50:00,15.09,15.14,15.09,15.12,235260.0,14.3869,14.4346,14.3869,14.4155,235260.0
2016-03-04 13:00:00,15.12,15.12,15.1,15.1,314264.0,14.4155,14.4155,14.3965,14.3965,314264.0
2016-03-04 13:10:00,15.1,15.11,15.08,15.11,286348.0,14.3965,14.406,14.3774,14.406,286348.0
2016-03-04 13:20:00,15.11,15.14,15.1,15.14,238788.0,14.406,14.4346,14.3965,14.4346,238788.0
2016-03-04 13:30:00,15.13,15.16,15.12,15.15,416016.0,14.4251,14.4537,14.4155,14.4441,416016.0
2016-03-04 13:40:00,15.16,15.19,15.15,15.17,263176.0,14.4537,14.4823,14.4441,14.4632,263176.0
2016-03-04 13:50:00,15.17,15.2,15.17,15.18,482668.0,14.4632,14.4918,14.4632,14.4727,482668.0
2016-03-04 14:00:00,15.19,15.19,15.15,15.15,412180.0,14.4823,14.4823,14.4441,14.4441,412180.0
2016-03-04 14:10:00,15.15,15.15,15.11,15.11,216528.0,14.4441,14.4441,14.406,14.406,216528.0
2016-03-04 14:20:00,15.11,15.12,15.07,15.08,230916.0,14.406,14.4155,14.3679,14.3774,230916.0
2016-03-04 14:30:00,15.09,15.1,15.06,15.06,185784.0,14.3869,14.3965,14.3583,14.3583,185784.0
2016-03-04 14:40:00,15.06,15.06,15.01,15.03,467708.0,14.3583,14.3583,14.3107,14.3297,467708.0
2016-03-04 14:50:00,15.03,15.03,14.96,15.01,622788.0,14.3297,14.3297,14.263,14.3107,622788.0
2016-03-04 15:00:00,15.01,15.02,14.95,15.02,405292.0,14.3107,14.3202,14.2535,14.3202,405292.0
2016-03-04 15:10:00,15.02,15.05,14.98,15.05,314144.0,14.3202,14.3488,14.2821,14.3488,314144.0
2016-03-04 15:20:00,15.04,15.07,15.03,15.06,441628.0,14.3393,14.3679,14.3297,14.3583,441628.0
2016-03-04 15:30:00,15.06,15.09,15.03,15.06,321284.0,14.3583,14.3869,14.3297,14.3583,321284.0
2016-03-04 15:40:00,15.05,15.09,15.05,15.07,297308.0,14.3488,14.3869,14.3488,14.3679,297308.0
2016-03-04 15:50:00,15.06,15.07,15.03,15.05,1941624.0,14.3583,14.3679,14.3297,14.3488,1941624.0
2016-03-07 09:30:00,14.9,14.96,14.89,14.95,615628.0,14.2058,14.263,14.1963,14.2535,615628.0
2016-03-07 09:40:00,14.95,14.97,14.95,14.97,324240.0,14.2535,14.2725,14.2535,14.2725,324240.0
2016-03-07 09:50:00,14.97,14.97,14.9,14.92,319136.0,14.2725,14.2725,14.2058,14.2249,319136.0
2016-03-07 10:00:00,14.9,14.97,14.9,14.96,266152.0,14.2058,14.2725,14.2058,14.263,266152.0
2016-03-07 10:10:00,14.97,15.01,14.94,15.01,315932.0,14.2725,14.3107,14.2439,14.3107,315932.0
2016-03-07 10:20:00,15.0,15.0,14.95,14.97,445420.0,14.3011,14.3011,14.2535,14.2725,445420.0
2016-03-07 10:30:00,14.97,15.05,14.96,15.04,386288.0,14.2725,14.3488,14.263,14.3393,386288.0
2016-03-07 10:40:00,15.04,15.06,15.01,15.01,213368.0,14.3393,14.3583,14.3107,14.3107,213368.0
2016-03-07 10:50:00,15.0,15.02,14.99,15.01,105928.0,14.3011,14.3202,14.2916,14.3107,105928.0
2016-03-07 11:00:00,15.02,15.03,14.99,15.02,142824.0,14.3202,14.3297,14.2916,14.3202,142824.0
2016-03-07 11:10:00,15.03,15.05,15.0,15.01,204644.0,14.3297,14.3488,14.3011,14.3107,204644.0
2016-03-07 11:20:00,15.01,15.06,15.01,15.04,332180.0,14.3107,14.3583,14.3107,14.3393,332180.0
2016-03-07 11:30:00,15.04,15.12,15.04,15.11,480540.0,14.3393,14.4155,14.3393,14.406,480540.0
2016-03-07 11:40:00,15.11,15.15,15.1,15.12,466136.0,14.406,14.4441,14.3965,14.4155,466136.0
2016-03-07 11:50:00,15.11,15.13,15.09,15.09,278816.0,14.406,14.4251,14.3869,14.3869,278816.0
2016-03-07 12:00:00,15.1,15.1,15.08,15.1,184072.0,14.3965,14.3965,14.3774,14.3965,184072.0
2016-03-07 12:10:00,15.11,15.11,15.06,15.08,323668.0,14.406,14.406,14.3583,14.3774,323668.0
2016-03-07 12:20:00,15.08,15.1,15.08,15.09,275056.0,14.3774,14.3965,14.3774,14.3869,275056.0
2016-03-07 12:30:00,15.09,15.12,15.09,15.1,160676.0,14.3869,14.4155,14.3869,14.3965,160676.0
2016-03-07 12:40:00,15.11,15.13,15.09,15.1,134696.0,14.406,14.4251,14.3869,14.3965,134696.0
2016-03-07 12:50:00,15.1,15.12,15.1,15.11,136108.0,14.3965,14.4155,14.3965,14.406,136108.0
2016-03-07 13:00:00,15.12,15.14,15.12,15.14,242536.0,14.4155,14.4346,14.4155,14.4346,242536.0
2016-03-07 13:10:00,15.14,15.16,15.12,15.13,316328.0,14.4346,14.4537,14.4155,14.4251,316328.0
2016-03-07 13:20:00,15.12,15.13,15.08,15.08,307808.0,14.4155,14.4251,14.3774,14.3774,307808.0
2016-03-07 13:30:00,15.08,15.08,15.03,15.04,507276.0,14.3774,14.3774,14.3297,14.3393,507276.0
2016-03-07 13:40:00,15.04,15.06,15.03,15.05,197920.0,14.3393,14.3583,14.3297,14.3488,197920.0
2016-03-07 13:50:00,15.06,15.07,15.05,15.06,99680.0,14.3583,14.3679,14.3488,14.3583,99680.0
2016-03-07 14:00:00,15.05,15.08,15.03,15.05,183904.0,14.3488,14.3774,14.3297,14.3488,183904.0
2016-03-07 14:10:00,15.05,15.06,15.01,15.01,218764.0,14.3488,14.3583,14.3107,14.3107,218764.0
2016-03-07 14:20:00,15.01,15.03,14.97,14.99,302020.0,14.3107,14.3297,14.2725,14.2916,302020.0
2016-03-07 14:30:00,14.99,14.99,14.92,14.94,509924.0,14.2916,14.2916,14.2249,14.2439,509924.0
2016-03-07 14:40:00,14.94,14.97,14.93,14.97,304104.0,14.2439,14.2725,14.2344,14.2725,304104.0
2016-03-07 14:50:00,14.96,14.98,14.96,14.97,268452.0,14.263,14.2821,14.263,14.2725,268452.0
2016-03-07 15:00:00,14.97,14.98,14.92,14.98,309820.0,14.2725,14.2821,14.2249,14.2821,309820.0
2016-03-07 15:10:00,14.97,15.03,14.97,15.03,447184.0,14.2725,14.3297,14.2725,14.3297,447184.0
2016-03-07 15:20:00,15.03,15.05,15.0,15.04,551452.0,14.3297,14.3488,14.3011,14.3393,551452.0
2016-03-07 15:30:00,15.04,15.1,15.03,15.09,481320.0,14.3393,14.3965,14.3297,14.3869,481320.0
2016-03-07 15:40:00,15.09,15.09,15.02,15.03,268576.0,14.3869,14.3869,14.3202,14.3297,268576.0
2016-03-07 15:50:00,15.04,15.09,15.03,15.09,680976.0,14.3393,14.3869,14.3297,14.3869,680976.0
2016-03-08 09:30:00,14.9,14.91,14.86,14.87,649748.0,14.2058,14.2153,14.1677,14.1772,649748.0
2016-03-08 09:40:00,14.86,14.89,14.82,14.89,704492.0,14.1677,14.1963,14.1295,14.1963,704492.0
2016-03-08 09:50:00,14.89,14.92,14.85,14.86,319176.0,14.1963,14.2249,14.1581,14.1677,319176.0
2016-03-08 10:00:00,14.85,14.9,14.81,14.81,355152.0,14.1581,14.2058,14.12,14.12,355152.0
2016-03-08 10:10:00,14.81,14.87,14.81,14.84,273260.0,14.12,14.1772,14.12,14.1486,273260.0
2016-03-08 10:20:00,14.83,14.88,14.8,14.8,500080.0,14.139,14.1867,14.1104,14.1104,500080.0
2016-03-08 10:30:00,14.79,14.85,14.78,14.83,786328.0,14.1009,14.1581,14.0914,14.139,786328.0
2016-03-08 10:40:00,14.81,14.81,14.76,14.77,538680.0,14.12,14.12,14.0723,14.0818,538680.0
2016-03-08 10:50:00,14.77,14.79,14.76,14.78,381732.0,14.0818,14.1009,14.0723,14.0914,381732.0
2016-03-08 11:00:00,14.79,14.86,14.78,14.85,453528.0,14.1009,14.1677,14.0914,14.1581,453528.0
2016-03-08 11:10:00,14.85,14.87,14.81,14.85,333252.0,14.1581,14.1772,14.12,14.1581,333252.0
2016-03-08 11:20:00,14.84,14.88,14.81,14.85,370528.0,14.1486,14.1867,14.12,14.1581,370528.0
2016-03-08 11:30:00,14.85,14.88,14.84,14.84,1542776.0,14.1581,14.1867,14.1486,14.1486,1542776.0
2016-03-08 11:40:00,14.84,14.87,14.83,14.85,386416.0,14.1486,14.1772,14.139,14.1581,386416.0
2016-03-08 11:50:00,14.85,14.92,14.85,14.89,627376.0,14.1581,14.2249,14.1581,14.1963,627376.0
2016-03-08 12:00:00,14.89,14.93,14.87,14.92,453996.0,14.1963,14.2344,14.1772,14.2249,453996.0
2016-03-08 12:10:00,14.93,14.96,14.91,14.95,438668.0,14.2344,14.263,14.2153,14.2535,438668.0
2016-03-08 12:20:00,14.95,14.97,14.94,14.95,174496.0,14.2535,14.2725,14.2439,14.2535,174496.0
2016-03-08 12:30:00,14.95,14.96,14.91,14.91,294164.0,14.2535,14.263,14.2153,14.2153,294164.0
2016-03-08 12:40:00,14.91,14.93,14.89,14.92,283104.0,14.2153,14.2344,14.1963,14.2249,283104.0
2016-03-08 12:50:00,14.9,14.92,14.89,14.92,187596.0,14.2058,14.2249,14.1963,14.2249,187596.0
2016-03-08 13:00:00,14.92,14.92,14.91,14.91,86368.0,14.2249,14.2249,14.2153,14.2153,86368.0
2016-03-08 13:10:00,14.91,14.93,14.88,14.92,212148.0,14.2153,14.2344,14.1867,14.2249,212148.0
2016-03-08 13:20:00,14.91,14.95,14.91,14.94,580576.0,14.2153,14.2535,14.2153,14.2439,580576.0
2016-03-08 13:30:00,14.95,14.99,14.94,14.97,249836.0,14.2535,14.2916,14.2439,14.2725,249836.0
2016-03-08 13:40:00,14.97,14.98,14.95,14.95,140336.0,14.2725,14.2821,14.2535,14.2535,140336.0
2016-03-08 13:50:00,14.95,14.95,14.93,14.95,79212.0,14.2535,14.2535,14.2344,14.2535,79212.0
2016-03-08 14:00:00,14.94,14.98,14.93,14.96,212004.0,14.2439,14.2821,14.2344,14.263,212004.0
2016-03-08 14:10:00,14.96,14.99,14.94,14.95,220520.0,14.263,14.2916,14.2439,14.2535,220520.0
2016-03-08 14:20:00,14.95,14.96,14.89,14.9,184056.0,14.2535,14.263,14.1963,14.2058,184056.0
2016-03-08 14:30:00,14.9,14.9,14.87,14.88,232100.0,14.2058,14.2058,14.1772,14.1867,232100.0
2016-03-08 14:40:00,14.87,14.9,14.87,14.87,171368.0,14.1772,14.2058,14.1772,14.1772,171368.0
2016-03-08 14:50:00,14.87,14.88,14.84,14.87,365072.0,14.1772,14.1867,14.1486,14.1772,365072.0
2016-03-08 15:00:00,14.88,14.88,14.82,14.83,277080.0,14.1867,14.1867,14.1295,14.139,277080.0
2016-03-08 15:10:00,14.83,14.86,14.8,14.8,480684.0,14.139,14.1677,14.1104,14.1104,480684.0
2016-03-08 15:20:00,14.8,14.83,14.78,14.78,351720.0,14.1104,14.139,14.0914,14.0914,351720.0
2016-03-08 15:30:00,14.78,14.81,14.77,14.78,335760.0,14.0914,14.12,14.0818,14.0914,335760.0
2016-03-08 15:40:00,14.77,14.81,14.77,14.8,677388.0,14.0818,14.12,14.0818,14.1104,677388.0
2016-03-08 15:50:00,14.8,14.8,14.72,14.75,1451480.0,14.1104,14.1104,14.0342,14.0628,1451480.0
2016-03-09 09:30:00,14.9,14.91,14.84,14.87,603920.0,14.2058,14.2153,14.1486,14.1772,603920.0
2016-03-09 09:40:00,14.87,14.89,14.84,14.86,419312.0,14.1772,14.1963,14.1486,14.1677,419312.0
2016-03-09 09:50:00,14.85,14.88,14.83,14.88,430612.0,14.1581,14.1867,14.139,14.1867,430612.0
2016-03-09 10:00:00,14.87,14.9,14.82,14.83,568144.0,14.1772,14.2058,14.1295,14.139,568144.0
2016-03-09 10:10:00,14.82,14.87,14.81,14.82,471476.0,14.1295,14.1772,14.12,14.1295,471476.0
2016-03-09 10:20:00,14.83,14.86,14.82,14.85,319880.0,14.139,14.1677,14.1295,14.1581,319880.0
2016-03-09 10:30:00,14.86,14.95,14.86,14.93,780936.0,14.1677,14.2535,14.1677,14.2344,780936.0
2016-03-09 10:40:00,14.93,14.94,14.9,14.9,448108.0,14.2344,14.2439,14.2058,14.2058,448108.0
2016-03-09 10:50:00,14.9,14.9,14.76,14.81,1136044.0,14.2058,14.2058,14.0723,14.12,1136044.0
2016-03-09 11:00:00,14.81,14.84,14.81,14.83,342164.0,14.12,14.1486,14.12,14.139,342164.0
2016-03-09 11:10:00,14.84,14.88,14.84,14.88,384316.0,14.1486,14.1867,14.1486,14.1867,384316.0
2016-03-09 11:20:00,14.89,14.93,14.86,14.92,292960.0,14.1963,14.2344,14.1677,14.2249,292960.0
2016-03-09 11:30:00,14.93,14.95,14.9,14.93,427056.0,14.2344,14.2535,14.2058,14.2344,427056.0
2016-03-09 11:40:00,14.92,14.93,14.9,14.92,311344.0,14.2249,14.2344,14.2058,14.2249,311344.0
2016-03-09 11:50:00,14.92,14.96,14.92,14.95,514700.0,14.2249,14.263,14.2249,14.2535,514700.0
2016-03-09 12:00:00,14.95,14.95,14.92,14.92,191916.0,14.2535,14.2535,14.2249,14.2249,191916.0
2016-03-09 12:10:00,14.92,14.94,14.91,14.93,378340.0,14.2249,14.2439,14.2153,14.2344,378340.0
2016-03-09 12:20:00,14.93,14.94,14.92,14.93,106968.0,14.2344,14.2439,14.2249,14.2344,106968.0
2016-03-09 12:30:00,14.93,14.94,14.9,14.92,225820.0,14.2344,14.2439,14.2058,14.2249,225820.0
2016-03-09 12:40:00,14.91,14.92,14.84,14.85,528676.0,14.2153,14.2249,14.1486,14.1581,528676.0
2016-03-09 12:50:00,14.85,14.87,14.84,14.84,183812.0,14.1581,14.1772,14.1486,14.1486,183812.0
2016-03-09 13:00:00,14.85,14.86,14.83,14.84,416148.0,14.1581,14.1677,14.139,14.1486,416148.0
2016-03-09 13:10:00,14.84,14.86,14.83,14.84,363024.0,14.1486,14.1677,14.139,14.1486,363024.0
2016-03-09 13:20:00,14.84,14.84,14.82,14.84,313380.0,14.1486,14.1486,14.1295,14.1486,313380.0
2016-03-09 13:30:00,14.84,14.88,14.84,14.86,251108.0,14.1486,14.1867,14.1486,14.1677,251108.0
2016-03-09 13:40:00,14.86,14.9,14.84,14.88,217208.0,14.1677,14.2058,14.1486,14.1867,217208.0
2016-03-09 13:50:00,14.89,14.92,14.88,14.9,252544.0,14.1963,14.2249,14.1867,14.2058,252544.0
2016-03-09 14:00:00,14.9,14.92,14.9,14.92,238412.0,14.2058,14.2249,14.2058,14.2249,238412.0
2016-03-09 14:10:00,14.92,14.92,14.89,14.9,227164.0,14.2249,14.2249,14.1963,14.2058,227164.0
2016-03-09 14:20:00,14.9,14.91,14.88,14.91,155000.0,14.2058,14.2153,14.1867,14.2153,155000.0
2016-03-09 14:30:00,14.9,14.9,14.86,14.88,157188.0,14.2058,14.2058,14.1677,14.1867,157188.0
2016-03-09 14:40:00,14.87,14.89,14.87,14.89,63940.0,14.1772,14.1963,14.1772,14.1963,63940.0
2016-03-09 14:50:00,14.89,14.9,14.88,14.88,232992.0,14.1963,14.2058,14.1867,14.1867,232992.0
2016-03-09 15:00:00,14.88,14.9,14.84,14.84,277992.0,14.1867,14.2058,14.1486,14.1486,277992.0
2016-03-09 15:10:00,14.85,14.85,14.83,14.84,165716.0,14.1581,14.1581,14.139,14.1486,165716.0
2016-03-09 15:20:00,14.83,14.87,14.82,14.86,254964.0,14.139,14.1772,14.1295,14.1677,254964.0
2016-03-09 15:30:00,14.85,14.88,14.84,14.87,546196.0,14.1581,14.1867,14.1486,14.1772,546196.0
2016-03-09 15:40:00,14.87,14.9,14.85,14.87,229352.0,14.1772,14.2058,14.1581,14.1772,229352.0
2016-03-09 15:50:00,14.87,14.91,14.85,14.9,926228.0,14.1772,14.2153,14.1581,14.2058,926228.0
2016-03-10 09:30:00,15.02,15.04,14.93,15.04,1040696.0,14.3202,14.3393,14.2344,14.3393,1040696.0
2016-03-10 09:40:00,15.02,15.06,14.97,15.06,657992.0,14.3202,14.3583,14.2725,14.3583,657992.0
2016-03-10 09:50:00,15.06,15.13,15.03,15.11,1078644.0,14.3583,14.4251,14.3297,14.406,1078644.0
2016-03-10 10:00:00,15.12,15.15,15.07,15.08,747532.0,14.4155,14.4441,14.3679,14.3774,747532.0
2016-03-10 10:10:00,15.08,15.1,15.03,15.06,685760.0,14.3774,14.3965,14.3297,14.3583,685760.0
2016-03-10 10:20:00,15.05,15.1,15.02,15.03,489452.0,14.3488,14.3965,14.3202,14.3297,489452.0
2016-03-10 10:30:00,15.02,15.02,14.87,14.92,1557332.0,14.3202,14.3202,14.1772,14.2249,1557332.0
2016-03-10 10:40:00,14.91,14.98,14.88,14.94,858596.0,14.2153,14.2821,14.1867,14.2439,858596.0
2016-03-10 10:50:00,14.93,14.97,14.84,14.85,829040.0,14.2344,14.2725,14.1486,14.1581,829040.0
2016-03-10 11:00:00,14.85,14.88,14.79,14.87,1152576.0,14.1581,14.1867,14.1009,14.1772,1152576.0
2016-03-10 11:10:00,14.87,14.88,14.81,14.81,432620.0,14.1772,14.1867,14.12,14.12,432620.0
2016-03-10 11:20:00,14.8,14.8,14.71,14.76,988952.0,14.1104,14.1104,14.0246,14.0723,988952.0
2016-03-10 11:30:00,14.77,14.78,14.69,14.76,1086052.0,14.0818,14.0914,14.0056,14.0723,1086052.0
2016-03-10 11:40:00,14.77,14.81,14.76,14.8,531516.0,14.0818,14.12,14.0723,14.1104,531516.0
2016-03-10 11:50:00,14.81,14.81,14.77,14.78,374492.0,14.12,14.12,14.0818,14.0914,374492.0
2016-03-10 12:00:00,14.78,14.84,14.77,14.8,361072.0,14.0914,14.1486,14.0818,14.1104,361072.0
2016-03-10 12:10:00,14.8,14.81,14.76,14.77,455052.0,14.1104,14.12,14.0723,14.0818,455052.0
2016-03-10 12:20:00,14.77,14.78,14.72,14.74,480836.0,14.0818,14.0914,14.0342,14.0532,480836.0
2016-03-10 12:30:00,14.75,14.76,14.65,14.67,884432.0,14.0628,14.0723,13.9674,13.9865,884432.0
2016-03-10 12:40:00,14.66,14.67,14.61,14.64,924276.0,13.977,13.9865,13.9293,13.9579,924276.0
2016-03-10 12:50:00,14.64,14.69,14.64,14.68,467340.0,13.9579,14.0056,13.9579,13.996,467340.0
2016-03-10 13:00:00,14.67,14.69,14.63,14.65,374672.0,13.9865,14.0056,13.9484,13.9674,374672.0
2016-03-10 13:10:00,14.63,14.69,14.6,14.69,503992.0,13.9484,14.0056,13.9198,14.0056,503992.0
2016-03-10 13:20:00,14.69,14.74,14.67,14.73,483312.0,14.0056,14.0532,13.9865,14.0437,483312.0
2016-03-10 13:30:00,14.73,14.75,14.72,14.74,378788.0,14.0437,14.0628,14.0342,14.0532,378788.0
2016-03-10 13:40:00,14.74,14.74,14.7,14.71,154620.0,14.0532,14.0532,14.0151,14.0246,154620.0
2016-03-10 13:50:00,14.71,14.75,14.7,14.71,300148.0,14.0246,14.0628,14.0151,14.0246,300148.0
2016-03-10 14:00:00,14.7,14.73,14.67,14.67,163556.0,14.0151,14.0437,13.9865,13.9865,163556.0
2016-03-10 14:10:00,14.67,14.71,14.65,14.71,203708.0,13.9865,14.0246,13.9674,14.0246,203708.0
2016-03-10 14:20:00,14.7,14.78,14.69,14.77,484488.0,14.0151,14.0914,14.0056,14.0818,484488.0
2016-03-10 14:30:00,14.77,14.79,14.75,14.77,347560.0,14.0818,14.1009,14.0628,14.0818,347560.0
2016-03-10 14:40:00,14.78,14.87,14.77,14.86,527028.0,14.0914,14.1772,14.0818,14.1677,527028.0
2016-03-10 14:50:00,14.87,14.88,14.83,14.84,480808.0,14.1772,14.1867,14.139,14.1486,480808.0
2016-03-10 15:00:00,14.84,14.87,14.81,14.83,281072.0,14.1486,14.1772,14.12,14.139,281072.0
2016-03-10 15:10:00,14.84,14.91,14.81,14.88,537768.0,14.1486,14.2153,14.12,14.1867,537768.0
2016-03-10 15:20:00,14.88,14.97,14.84,14.95,621304.0,14.1867,14.2725,14.1486,14.2535,621304.0
2016-03-10 15:30:00,14.95,14.95,14.88,14.88,284708.0,14.2535,14.2535,14.1867,14.1867,284708.0
2016-03-10 15:40:00,14.89,14.89,14.85,14.85,337072.0,14.1963,14.1963,14.1581,14.1581,337072.0
2016-03-10 15:50:00,14.86,14.92,14.85,14.92,905532.0,14.1677,14.2249,14.1581,14.2249,905532.0
2016-03-11 09:30:00,15.18,15.24,15.17,15.23,1409108.0,14.4727,14.5299,14.4632,14.5204,1409108.0
2016-03-11 09:40:00,15.23,15.24,15.19,15.21,677124.0,14.5204,14.5299,14.4823,14.5013,677124.0
2016-03-11 09:50:00,15.21,15.24,15.2,15.21,373864.0,14.5013,14.5299,14.4918,14.5013,373864.0
2016-03-11 10:00:00,15.22,15.23,15.17,15.17,380896.0,14.5109,14.5204,14.4632,14.4632,380896.0
2016-03-11 10:10:00,15.17,15.22,15.17,15.21,461984.0,14.4632,14.5109,14.4632,14.5013,461984.0
2016-03-11 10:20:00,15.21,15.22,15.19,15.21,326904.0,14.5013,14.5109,14.4823,14.5013,326904.0
2016-03-11 10:30:00,15.22,15.28,15.22,15.27,1171884.0,14.5109,14.5681,14.5109,14.5585,1171884.0
2016-03-11 10:40:00,15.27,15.3,15.27,15.27,477600.0,14.5585,14.5872,14.5585,14.5585,477600.0
2016-03-11 10:50:00,15.27,15.28,15.24,15.26,290228.0,14.5585,14.5681,14.5299,14.549,290228.0
2016-03-11 11:00:00,15.26,15.3,15.26,15.3,333980.0,14.549,14.5872,14.549,14.5872,333980.0
2016-03-11 11:10:00,15.3,15.33,15.3,15.33,435068.0,14.5872,14.6158,14.5872,14.6158,435068.0
2016-03-11 11:20:00,15.33,15.34,15.31,15.32,363148.0,14.6158,14.6253,14.5967,14.6062,363148.0
2016-03-11 11:30:00,15.33,15.34,15.31,15.33,349716.0,14.6158,14.6253,14.5967,14.6158,349716.0
2016-03-11 11:40:00,15.33,15.33,15.31,15.32,157776.0,14.6158,14.6158,14.5967,14.6062,157776.0
2016-03-11 11:50:00,15.32,15.34,15.31,15.33,183756.0,14.6062,14.6253,14.5967,14.6158,183756.0
2016-03-11 12:00:00,15.33,15.34,15.31,15.33,241788.0,14.6158,14.6253,14.5967,14.6158,241788.0
2016-03-11 12:10:00,15.34,15.35,15.33,15.35,216056.0,14.6253,14.6348,14.6158,14.6348,216056.0
2016-03-11 12:20:00,15.35,15.36,15.34,15.35,203184.0,14.6348,14.6444,14.6253,14.6348,203184.0
2016-03-11 12:30:00,15.35,15.36,15.33,15.33,217380.0,14.6348,14.6444,14.6158,14.6158,217380.0
2016-03-11 12:40:00,15.34,15.34,15.32,15.34,165228.0,14.6253,14.6253,14.6062,14.6253,165228.0
2016-03-11 12:50:00,15.33,15.34,15.31,15.31,173760.0,14.6158,14.6253,14.5967,14.5967,173760.0
2016-03-11 13:00:00,15.32,15.32,15.27,15.28,247260.0,14.6062,14.6062,14.5585,14.5681,247260.0
2016-03-11 13:10:00,15.29,15.31,15.28,15.3,105880.0,14.5776,14.5967,14.5681,14.5872,105880.0
2016-03-11 13:20:00,15.31,15.31,15.29,15.31,63080.0,14.5967,14.5967,14.5776,14.5967,63080.0
2016-03-11 13:30:00,15.31,15.31,15.28,15.29,83692.0,14.5967,14.5967,14.5681,14.5776,83692.0
2016-03-11 13:40:00,15.28,15.3,15.27,15.3,147824.0,14.5681,14.5872,14.5585,14.5872,147824.0
2016-03-11 13:50:00,15.29,15.34,15.29,15.33,137480.0,14.5776,14.6253,14.5776,14.6158,137480.0
2016-03-11 14:00:00,15.33,15.34,15.32,15.33,252744.0,14.6158,14.6253,14.6062,14.6158,252744.0
2016-03-11 14:10:00,15.33,15.34,15.31,15.31,191856.0,14.6158,14.6253,14.5967,14.5967,191856.0
2016-03-11 14:20:00,15.31,15.33,15.31,15.32,102776.0,14.5967,14.6158,14.5967,14.6062,102776.0
2016-03-11 14:30:00,15.32,15.33,15.3,15.3,76124.0,14.6062,14.6158,14.5872,14.5872,76124.0
2016-03-11 14:40:00,15.31,15.34,15.28,15.33,272636.0,14.5967,14.6253,14.5681,14.6158,272636.0
2016-03-11 14:50:00,15.33,15.34,15.31,15.31,119412.0,14.6158,14.6253,14.5967,14.5967,119412.0
2016-03-11 15:00:00,15.31,15.36,15.31,15.36,270676.0,14.5967,14.6444,14.5967,14.6444,270676.0
2016-03-11 15:10:00,15.37,15.38,15.35,15.36,516748.0,14.6539,14.6634,14.6348,14.6444,516748.0
2016-03-11 15:20:00,15.37,15.39,15.36,15.38,362252.0,14.6539,14.673,14.6444,14.6634,362252.0
2016-03-11 15:30:00,15.38,15.38,15.36,15.37,184636.0,14.6634,14.6634,14.6444,14.6539,184636.0
2016-03-11 15:40:00,15.37,15.4,15.36,15.4,444844.0,14.6539,14.6825,14.6444,14.6825,444844.0
2016-03-11 15:50:00,15.4,15.41,15.38,15.4,1614372.0,14.6825,14.692,14.6634,14.6825,1614372.0
2016-03-14 09:30:00,15.31,15.35,15.3,15.34,274948.0,14.5967,14.6348,14.5872,14.6253,274948.0
2016-03-14 09:40:00,15.34,15.35,15.29,15.3,459828.0,14.6253,14.6348,14.5776,14.5872,459828.0
2016-03-14 09:50:00,15.29,15.3,15.26,15.26,364504.0,14.5776,14.5872,14.549,14.549,364504.0
2016-03-14 10:00:00,15.27,15.29,15.26,15.29,250084.0,14.5585,14.5776,14.549,14.5776,250084.0
2016-03-14 10:10:00,15.29,15.31,15.28,15.3,261000.0,14.5776,14.5967,14.5681,14.5872,261000.0
2016-03-14 10:20:00,15.3,15.31,15.28,15.3,152660.0,14.5872,14.5967,14.5681,14.5872,152660.0
2016-03-14 10:30:00,15.3,15.33,15.3,15.31,170832.0,14.5872,14.6158,14.5872,14.5967,170832.0
2016-03-14 10:40:00,15.32,15.37,15.31,15.36,451516.0,14.6062,14.6539,14.5967,14.6444,451516.0
2016-03-14 10:50:00,15.36,15.36,15.31,15.31,366640.0,14.6444,14.6444,14.5967,14.5967,366640.0
2016-03-14 11:00:00,15.32,15.33,15.3,15.32,223064.0,14.6062,14.6158,14.5872,14.6062,223064.0
2016-03-14 11:10:00,15.32,15.35,15.32,15.35,69800.0,14.6062,14.6348,14.6062,14.6348,69800.0
2016-03-14 11:20:00,15.34,15.36,15.33,15.33,253388.0,14.6253,14.6444,14.6158,14.6158,253388.0
2016-03-14 11:30:00,15.33,15.33,15.31,15.33,269328.0,14.6158,14.6158,14.5967,14.6158,269328.0
2016-03-14 11:40:00,15.34,15.35,15.32,15.33,68476.0,14.6253,14.6348,14.6062,14.6158,68476.0
2016-03-14 11:50:00,15.34,15.35,15.3,15.3,189868.0,14.6253,14.6348,14.5872,14.5872,189868.0
2016-03-14 12:00:00,15.31,15.32,15.3,15.32,149696.0,14.5967,14.6062,14.5872,14.6062,149696.0
2016-03-14 12:10:00,15.31,15.37,15.31,15.37,176208.0,14.5967,14.6539,14.5967,14.6539,176208.0
2016-03-14 12:20:00,15.37,15.37,15.35,15.35,115184.0,14.6539,14.6539,14.6348,14.6348,115184.0
2016-03-14 12:30:00,15.35,15.38,15.35,15.38,167852.0,14.6348,14.6634,14.6348,14.6634,167852.0
2016-03-14 12:40:00,15.38,15.39,15.37,15.37,120804.0,14.6634,14.673,14.6539,14.6539,120804.0
2016-03-14 12:50:00,15.37,15.38,15.37,15.38,27172.0,14.6539,14.6634,14.6539,14.6634,27172.0
2016-03-14 13:00:00,15.38,15.39,15.38,15.39,221224.0,14.6634,14.673,14.6634,14.673,221224.0
2016-03-14 13:10:00,15.39,15.4,15.37,15.39,93000.0,14.673,14.6825,14.6539,14.673,93000.0
2016-03-14 13:20:00,15.38,15.4,15.38,15.38,59020.0,14.6634,14.6825,14.6634,14.6634,59020.0
2016-03-14 13:30:00,15.38,15.4,15.38,15.39,70976.0,14.6634,14.6825,14.6634,14.673,70976.0
2016-03-14 13:40:00,15.39,15.4,15.38,15.38,182584.0,14.673,14.6825,14.6634,14.6634,182584.0
2016-03-14 13:50:00,15.38,15.39,15.38,15.38,78800.0,14.6634,14.673,14.6634,14.6634,78800.0
2016-03-14 14:00:00,15.38,15.38,15.35,15.36,168264.0,14.6634,14.6634,14.6348,14.6444,168264.0
2016-03-14 14:10:00,15.36,15.37,15.36,15.37,133504.0,14.6444,14.6539,14.6444,14.6539,133504.0
2016-03-14 14:20:00,15.37,15.39,15.36,15.38,84800.0,14.6539,14.673,14.6444,14.6634,84800.0
2016-03-14 14:30:00,15.39,15.4,15.39,15.4,202036.0,14.673,14.6825,14.673,14.6825,202036.0
2016-03-14 14:40:00,15.4,15.43,15.4,15.43,272780.0,14.6825,14.7111,14.6825,14.7111,272780.0
2016-03-14 14:50:00,15.43,15.43,15.4,15.41,62348.0,14.7111,14.7111,14.6825,14.692,62348.0
2016-03-14 15:00:00,15.42,15.42,15.4,15.4,87680.0,14.7016,14.7016,14.6825,14.6825,87680.0
2016-03-14 15:10:00,15.4,15.42,15.4,15.4,39464.0,14.6825,14.7016,14.6825,14.6825,39464.0
2016-03-14 15:20:00,15.39,15.45,15.39,15.44,546512.0,14.673,14.7302,14.673,14.7206,546512.0
2016-03-14 15:30:00,15.43,15.43,15.4,15.43,417292.0,14.7111,14.7111,14.6825,14.7111,417292.0
2016-03-14 15:40:00,15.43,15.44,15.41,15.43,373924.0,14.7111,14.7206,14.692,14.7111,373924.0
2016-03-14 15:50:00,15.43,15.43,15.36,15.36,926528.0,14.7111,14.7111,14.6444,14.6444,926528.0
2016-03-15 09:30:00,15.18,15.2,15.15,15.17,568000.0,14.4727,14.4918,14.4441,14.4632,568000.0
2016-03-15 09:40:00,15.17,15.23,15.17,15.21,454572.0,14.4632,14.5204,14.4632,14.5013,454572.0
2016-03-15 09:50:00,15.21,15.21,15.16,15.18,413884.0,14.5013,14.5013,14.4537,14.4727,413884.0
2016-03-15 10:00:00,15.17,15.19,15.15,15.16,274700.0,14.4632,14.4823,14.4441,14.4537,274700.0
2016-03-15 10:10:00,15.16,15.2,15.16,15.19,198568.0,14.4537,14.4918,14.4537,14.4823,198568.0
2016-03-15 10:20:00,15.19,15.24,15.18,15.24,261588.0,14.4823,14.5299,14.4727,14.5299,261588.0
2016-03-15 10:30:00,15.24,15.26,15.24,15.24,509492.0,14.5299,14.549,14.5299,14.5299,509492.0
2016-03-15 10:40:00,15.25,15.26,15.21,15.22,90756.0,14.5395,14.549,14.5013,14.5109,90756.0
2016-03-15 10:50:00,15.22,15.22,15.19,15.21,337252.0,14.5109,14.5109,14.4823,14.5013,337252.0
2016-03-15 11:00:00,15.21,15.24,15.19,15.24,292808.0,14.5013,14.5299,14.4823,14.5299,292808.0
2016-03-15 11:10:00,15.24,15.24,15.21,15.21,191492.0,14.5299,14.5299,14.5013,14.5013,191492.0
2016-03-15 11:20:00,15.22,15.26,15.22,15.24,251036.0,14.5109,14.549,14.5109,14.5299,251036.0
2016-03-15 11:30:00,15.25,15.26,15.22,15.22,145348.0,14.5395,14.549,14.5109,14.5109,145348.0
2016-03-15 11:40:00,15.22,15.23,15.21,15.21,302444.0,14.5109,14.5204,14.5013,14.5013,302444.0
2016-03-15 11:50:00,15.21,15.23,15.21,15.21,139008.0,14.5013,14.5204,14.5013,14.5013,139008.0
2016-03-15 12:00:00,15.21,15.21,15.19,15.2,250056.0,14.5013,14.5013,14.4823,14.4918,250056.0
2016-03-15 12:10:00,15.2,15.22,15.19,15.2,153144.0,14.4918,14.5109,14.4823,14.4918,153144.0
2016-03-15 12:20:00,15.21,15.24,15.21,15.24,60460.0,14.5013,14.5299,14.5013,14.5299,60460.0
2016-03-15 12:30:00,15.24,15.24,15.21,15.22,109980.0,14.5299,14.5299,14.5013,14.5109,109980.0
2016-03-15 12:40:00,15.22,15.22,15.2,15.21,115184.0,14.5109,14.5109,14.4918,14.5013,115184.0
2016-03-15 12:50:00,15.21,15.22,15.2,15.21,116596.0,14.5013,14.5109,14.4918,14.5013,116596.0
2016-03-15 13:00:00,15.2,15.22,15.2,15.22,73984.0,14.4918,14.5109,14.4918,14.5109,73984.0
2016-03-15 13:10:00,15.22,15.23,15.22,15.22,65596.0,14.5109,14.5204,14.5109,14.5109,65596.0
2016-03-15 13:20:00,15.23,15.26,15.23,15.26,220380.0,14.5204,14.549,14.5204,14.549,220380.0
2016-03-15 13:30:00,15.25,15.28,15.25,15.26,264432.0,14.5395,14.5681,14.5395,14.549,264432.0
2016-03-15 13:40:00,15.27,15.27,15.25,15.25,133248.0,14.5585,14.5585,14.5395,14.5395,133248.0
2016-03-15 13:50:00,15.26,15.28,15.25,15.28,148700.0,14.549,14.5681,14.5395,14.5681,148700.0
2016-03-15 14:00:00,15.28,15.28,15.26,15.26,168660.0,14.5681,14.5681,14.549,14.549,168660.0
2016-03-15 14:10:00,15.27,15.3,15.27,15.29,277372.0,14.5585,14.5872,14.5585,14.5776,277372.0
2016-03-15 14:20:00,15.3,15.3,15.27,15.27,192260.0,14.5872,14.5872,14.5585,14.5585,192260.0
2016-03-15 14:30:00,15.28,15.29,15.26,15.28,277176.0,14.5681,14.5776,14.549,14.5681,277176.0
2016-03-15 14:40:00,15.28,15.29,15.25,15.26,214548.0,14.5681,14.5776,14.5395,14.549,214548.0
2016-03-15 14:50:00,15.26,15.27,15.24,15.25,130472.0,14.549,14.5585,14.5299,14.5395,130472.0
2016-03-15 15:00:00,15.25,15.27,15.24,15.27,131788.0,14.5395,14.5585,14.5299,14.5585,131788.0
2016-03-15 15:10:00,15.26,15.3,15.26,15.3,428184.0,14.549,14.5872,14.549,14.5872,428184.0
2016-03-15 15:20:00,15.3,15.31,15.29,15.3,281800.0,14.5872,14.5967,14.5776,14.5872,281800.0
2016-03-15 15:30:00,15.3,15.3,15.28,15.28,140368.0,14.5872,14.5872,14.5681,14.5681,140368.0
2016-03-15 15:40:00,15.28,15.29,15.27,15.27,251932.0,14.5681,14.5776,14.5585,14.5585,251932.0
2016-03-15 15:50:00,15.27,15.32,15.27,15.31,986600.0,14.5585,14.6062,14.5585,14.5967,986600.0
2016-03-16 09:30:00,15.22,15.31,15.22,15.31,929240.0,14.5109,14.5967,14.5109,14.5967,929240.0
2016-03-16 09:40:00,15.3,15.33,15.29,15.32,323496.0,14.5872,14.6158,14.5776,14.6062,323496.0
2016-03-16 09:50:00,15.33,15.35,15.32,15.32,230044.0,14.6158,14.6348,14.6062,14.6062,230044.0
2016-03-16 10:00:00,15.32,15.33,15.31,15.33,95240.0,14.6062,14.6158,14.5967,14.6158,95240.0
2016-03-16 10:10:00,15.33,15.35,15.32,15.33,74800.0,14.6158,14.6348,14.6062,14.6158,74800.0
2016-03-16 10:20:00,15.33,15.34,15.31,15.31,116532.0,14.6158,14.6253,14.5967,14.5967,116532.0
2016-03-16 10:30:00,15.32,15.35,15.31,15.34,216160.0,14.6062,14.6348,14.5967,14.6253,216160.0
2016-03-16 10:40:00,15.35,15.37,15.34,15.35,115996.0,14.6348,14.6539,14.6253,14.6348,115996.0
2016-03-16 10:50:00,15.35,15.35,15.33,15.34,44320.0,14.6348,14.6348,14.6158,14.6253,44320.0
2016-03-16 11:00:00,15.34,15.36,15.33,15.35,21120.0,14.6253,14.6444,14.6158,14.6348,21120.0
2016-03-16 11:10:00,15.35,15.36,15.34,15.35,68844.0,14.6348,14.6444,14.6253,14.6348,68844.0
2016-03-16 11:20:00,15.35,15.36,15.34,15.34,92208.0,14.6348,14.6444,14.6253,14.6253,92208.0
2016-03-16 11:30:00,15.34,15.36,15.34,15.35,34520.0,14.6253,14.6444,14.6253,14.6348,34520.0
2016-03-16 11:40:00,15.35,15.36,15.34,15.34,115988.0,14.6348,14.6444,14.6253,14.6253,115988.0
2016-03-16 11:50:00,15.34,15.34,15.32,15.33,127036.0,14.6253,14.6253,14.6062,14.6158,127036.0
2016-03-16 12:00:00,15.33,15.35,15.33,15.34,159976.0,14.6158,14.6348,14.6158,14.6253,159976.0
2016-03-16 12:10:00,15.34,15.35,15.34,15.34,39068.0,14.6253,14.6348,14.6253,14.6253,39068.0
2016-03-16 12:20:00,15.34,15.34,15.33,15.33,78948.0,14.6253,14.6253,14.6158,14.6158,78948.0
2016-03-16 12:30:00,15.33,15.34,15.31,15.31,121120.0,14.6158,14.6253,14.5967,14.5967,121120.0
2016-03-16 12:40:00,15.31,15.32,15.28,15.29,239964.0,14.5967,14.6062,14.5681,14.5776,239964.0
2016-03-16 12:50:00,15.28,15.29,15.27,15.28,143528.0,14.5681,14.5776,14.5585,14.5681,143528.0
2016-03-16 13:00:00,15.27,15.29,15.26,15.26,93604.0,14.5585,14.5776,14.549,14.549,93604.0
2016-03-16 13:10:00,15.27,15.27,15.22,15.25,220956.0,14.5585,14.5585,14.5109,14.5395,220956.0
2016-03-16 13:20:00,15.25,15.26,15.24,15.24,68200.0,14.5395,14.549,14.5299,14.5299,68200.0
2016-03-16 13:30:00,15.24,15.26,15.24,15.26,88984.0,14.5299,14.549,14.5299,14.549,88984.0
2016-03-16 13:40:00,15.26,15.28,15.25,15.25,204296.0,14.549,14.5681,14.5395,14.5395,204296.0
2016-03-16 13:50:00,15.25,15.26,15.24,15.26,155572.0,14.5395,14.549,14.5299,14.549,155572.0
2016-03-16 14:00:00,15.27,15.47,15.27,15.39,1711088.0,14.5585,14.7492,14.5585,14.673,1711088.0
2016-03-16 14:10:00,15.39,15.39,15.3,15.34,771168.0,14.673,14.673,14.5872,14.6253,771168.0
2016-03-16 14:20:00,15.33,15.49,15.33,15.46,1154760.0,14.6158,14.7683,14.6158,14.7397,1154760.0
2016-03-16 14:30:00,15.47,15.49,15.4,15.46,653616.0,14.7492,14.7683,14.6825,14.7397,653616.0
2016-03-16 14:40:00,15.45,15.55,15.45,15.52,1161580.0,14.7302,14.8255,14.7302,14.7969,1161580.0
2016-03-16 14:50:00,15.53,15.53,15.41,15.42,663004.0,14.8064,14.8064,14.692,14.7016,663004.0
2016-03-16 15:00:00,15.42,15.5,15.41,15.49,870764.0,14.7016,14.7778,14.692,14.7683,870764.0
2016-03-16 15:10:00,15.49,15.53,15.47,15.51,864720.0,14.7683,14.8064,14.7492,14.7874,864720.0
2016-03-16 15:20:00,15.51,15.52,15.45,15.51,601740.0,14.7874,14.7969,14.7302,14.7874,601740.0
2016-03-16 15:30:00,15.51,15.56,15.49,15.56,577728.0,14.7874,14.835,14.7683,14.835,577728.0
2016-03-16 15:40:00,15.56,15.56,15.52,15.52,376236.0,14.835,14.835,14.7969,14.7969,376236.0
2016-03-16 15:50:00,15.53,15.53,15.47,15.5,887492.0,14.8064,14.8064,14.7492,14.7778,887492.0
2016-03-17 09:30:00,15.48,15.51,15.46,15.46,854312.0,14.7588,14.7874,14.7397,14.7397,854312.0
2016-03-17 09:40:00,15.46,15.46,15.41,15.44,496644.0,14.7397,14.7397,14.692,14.7206,496644.0
2016-03-17 09:50:00,15.44,15.45,15.42,15.44,157752.0,14.7206,14.7302,14.7016,14.7206,157752.0
2016-03-17 10:00:00,15.44,15.47,15.41,15.47,533884.0,14.7206,14.7492,14.692,14.7492,533884.0
2016-03-17 10:10:00,15.46,15.47,15.43,15.44,294280.0,14.7397,14.7492,14.7111,14.7206,294280.0
2016-03-17 10:20:00,15.44,15.49,15.43,15.48,267168.0,14.7206,14.7683,14.7111,14.7588,267168.0
2016-03-17 10:30:00,15.48,15.53,15.47,15.53,613260.0,14.7588,14.8064,14.7492,14.8064,613260.0
2016-03-17 10:40:00,15.53,15.55,15.52,15.54,675032.0,14.8064,14.8255,14.7969,14.816,675032.0
2016-03-17 10:50:00,15.54,15.58,15.54,15.58,245700.0,14.816,14.8541,14.816,14.8541,245700.0
2016-03-17 11:00:00,15.57,15.58,15.55,15.56,330020.0,14.8446,14.8541,14.8255,14.835,330020.0
2016-03-17 11:10:00,15.57,15.6,15.56,15.58,252200.0,14.8446,14.8732,14.835,14.8541,252200.0
2016-03-17 11:20:00,15.58,15.61,15.57,15.6,216004.0,14.8541,14.8827,14.8446,14.8732,216004.0
2016-03-17 11:30:00,15.6,15.61,15.58,15.58,131924.0,14.8732,14.8827,14.8541,14.8541,131924.0
2016-03-17 11:40:00,15.58,15.6,15.56,15.6,186456.0,14.8541,14.8732,14.835,14.8732,186456.0
2016-03-17 11:50:00,15.59,15.61,15.59,15.6,103564.0,14.8636,14.8827,14.8636,14.8732,103564.0
2016-03-17 12:00:00,15.6,15.6,15.58,15.6,181860.0,14.8732,14.8732,14.8541,14.8732,181860.0
2016-03-17 12:10:00,15.59,15.6,15.59,15.6,61320.0,14.8636,14.8732,14.8636,14.8732,61320.0
2016-03-17 12:20:00,15.61,15.66,15.6,15.65,419132.0,14.8827,14.9304,14.8732,14.9208,419132.0
2016-03-17 12:30:00,15.65,15.69,15.65,15.68,606700.0,14.9208,14.959,14.9208,14.9494,606700.0
2016-03-17 12:40:00,15.67,15.68,15.66,15.67,168880.0,14.9399,14.9494,14.9304,14.9399,168880.0
2016-03-17 12:50:00,15.66,15.68,15.66,15.67,30824.0,14.9304,14.9494,14.9304,14.9399,30824.0
2016-03-17 13:00:00,15.67,15.68,15.66,15.66,182600.0,14.9399,14.9494,14.9304,14.9304,182600.0
2016-03-17 13:10:00,15.66,15.66,15.63,15.63,162468.0,14.9304,14.9304,14.9018,14.9018,162468.0
2016-03-17 13:20:00,15.63,15.67,15.63,15.66,136004.0,14.9018,14.9399,14.9018,14.9304,136004.0
2016-03-17 13:30:00,15.65,15.7,15.64,15.69,419568.0,14.9208,14.9685,14.9113,14.959,419568.0
2016-03-17 13:40:00,15.7,15.72,15.69,15.71,180212.0,14.9685,14.9876,14.959,14.978,180212.0
2016-03-17 13:50:00,15.71,15.73,15.71,15.73,176796.0,14.978,14.9971,14.978,14.9971,176796.0
2016-03-17 14:00:00,15.72,15.74,15.71,15.74,233688.0,14.9876,15.0067,14.978,15.0067,233688.0
2016-03-17 14:10:00,15.74,15.78,15.74,15.77,847752.0,15.0067,15.0448,15.0067,15.0353,847752.0
2016-03-17 14:20:00,15.77,15.78,15.74,15.74,390188.0,15.0353,15.0448,15.0067,15.0067,390188.0
2016-03-17 14:30:00,15.74,15.74,15.72,15.72,192884.0,15.0067,15.0067,14.9876,14.9876,192884.0
2016-03-17 14:40:00,15.72,15.74,15.71,15.73,232792.0,14.9876,15.0067,14.978,14.9971,232792.0
2016-03-17 14:50:00,15.73,15.74,15.7,15.7,134892.0,14.9971,15.0067,14.9685,14.9685,134892.0
2016-03-17 15:00:00,15.7,15.74,15.7,15.72,111620.0,14.9685,15.0067,14.9685,14.9876,111620.0
2016-03-17 15:10:00,15.72,15.73,15.69,15.69,183100.0,14.9876,14.9971,14.959,14.959,183100.0
2016-03-17 15:20:00,15.7,15.75,15.7,15.75,214676.0,14.9685,15.0162,14.9685,15.0162,214676.0
2016-03-17 15:30:00,15.74,15.77,15.72,15.76,268092.0,15.0067,15.0353,14.9876,15.0257,268092.0
2016-03-17 15:40:00,15.76,15.77,15.71,15.73,606200.0,15.0257,15.0353,14.978,14.9971,606200.0
2016-03-17 15:50:00,15.72,15.73,15.69,15.69,1105236.0,14.9876,14.9971,14.959,14.959,1105236.0
2016-03-18 09:30:00,15.77,15.81,15.77,15.8,1809804.0,15.0353,15.0734,15.0353,15.0639,1809804.0
2016-03-18 09:40:00,15.8,15.82,15.75,15.75,378484.0,15.0639,15.0829,15.0162,15.0162,378484.0
2016-03-18 09:50:00,15.76,15.81,15.76,15.81,341728.0,15.0257,15.0734,15.0257,15.0734,341728.0
2016-03-18 10:00:00,15.8,15.82,15.79,15.81,297064.0,15.0639,15.0829,15.0543,15.0734,297064.0
2016-03-18 10:10:00,15.81,15.84,15.8,15.8,525144.0,15.0734,15.102,15.0639,15.0639,525144.0
2016-03-18 10:20:00,15.8,15.82,15.79,15.79,458844.0,15.0639,15.0829,15.0543,15.0543,458844.0
2016-03-18 10:30:00,15.79,15.83,15.78,15.78,289944.0,15.0543,15.0925,15.0448,15.0448,289944.0
2016-03-18 10:40:00,15.78,15.83,15.78,15.81,467672.0,15.0448,15.0925,15.0448,15.0734,467672.0
2016-03-18 10:50:00,15.8,15.83,15.8,15.82,159664.0,15.0639,15.0925,15.0639,15.0829,159664.0
2016-03-18 11:00:00,15.82,15.87,15.82,15.86,343952.0,15.0829,15.1306,15.0829,15.1211,343952.0
2016-03-18 11:10:00,15.86,15.87,15.85,15.87,120544.0,15.1211,15.1306,15.1115,15.1306,120544.0
2016-03-18 11:20:00,15.87,15.87,15.83,15.83,195032.0,15.1306,15.1306,15.0925,15.0925,195032.0
2016-03-18 11:30:00,15.83,15.84,15.83,15.83,114064.0,15.0925,15.102,15.0925,15.0925,114064.0
2016-03-18 11:40:00,15.83,15.84,15.81,15.81,116540.0,15.0925,15.102,15.0734,15.0734,116540.0
2016-03-18 11:50:00,15.81,15.83,15.8,15.83,104932.0,15.0734,15.0925,15.0639,15.0925,104932.0
2016-03-18 12:00:00,15.83,15.84,15.82,15.83,97212.0,15.0925,15.102,15.0829,15.0925,97212.0
2016-03-18 12:10:00,15.83,15.84,15.81,15.83,183984.0,15.0925,15.102,15.0734,15.0925,183984.0
2016-03-18 12:20:00,15.84,15.86,15.84,15.84,214656.0,15.102,15.1211,15.102,15.102,214656.0
2016-03-18 12:30:00,15.84,15.84,15.81,15.83,124604.0,15.102,15.102,15.0734,15.0925,124604.0
2016-03-18 12:40:00,15.82,15.82,15.81,15.81,102520.0,15.0829,15.0829,15.0734,15.0734,102520.0
2016-03-18 12:50:00,15.81,15.83,15.81,15.82,106664.0,15.0734,15.0925,15.0734,15.0829,106664.0
2016-03-18 13:00:00,15.82,15.83,15.79,15.79,137144.0,15.0829,15.0925,15.0543,15.0543,137144.0
2016-03-18 13:10:00,15.79,15.8,15.75,15.75,327836.0,15.0543,15.0639,15.0162,15.0162,327836.0
2016-03-18 13:20:00,15.75,15.78,15.75,15.77,234304.0,15.0162,15.0448,15.0162,15.0353,234304.0
2016-03-18 13:30:00,15.77,15.78,15.72,15.74,404788.0,15.0353,15.0448,14.9876,15.0067,404788.0
2016-03-18 13:40:00,15.73,15.77,15.73,15.77,264144.0,14.9971,15.0353,14.9971,15.0353,264144.0
2016-03-18 13:50:00,15.77,15.78,15.76,15.77,547012.0,15.0353,15.0448,15.0257,15.0353,547012.0
2016-03-18 14:00:00,15.77,15.79,15.77,15.77,169996.0,15.0353,15.0543,15.0353,15.0353,169996.0
2016-03-18 14:10:00,15.77,15.79,15.76,15.78,311664.0,15.0353,15.0543,15.0257,15.0448,311664.0
2016-03-18 14:20:00,15.79,15.8,15.77,15.78,196148.0,15.0543,15.0639,15.0353,15.0448,196148.0
2016-03-18 14:30:00,15.77,15.79,15.77,15.79,59624.0,15.0353,15.0543,15.0353,15.0543,59624.0
2016-03-18 14:40:00,15.79,15.8,15.77,15.79,219976.0,15.0543,15.0639,15.0353,15.0543,219976.0
2016-03-18 14:50:00,15.79,15.79,15.77,15.77,147744.0,15.0543,15.0543,15.0353,15.0353,147744.0
2016-03-18 15:00:00,15.77,15.83,15.77,15.81,233584.0,15.0353,15.0925,15.0353,15.0734,233584.0
2016-03-18 15:10:00,15.82,15.86,15.82,15.84,382864.0,15.0829,15.1211,15.0829,15.102,382864.0
2016-03-18 15:20:00,15.84,15.85,15.83,15.84,251684.0,15.102,15.1115,15.0925,15.102,251684.0
2016-03-18 15:30:00,15.84,15.84,15.82,15.84,267356.0,15.102,15.102,15.0829,15.102,267356.0
2016-03-18 15:40:00,15.84,15.85,15.81,15.83,423440.0,15.102,15.1115,15.0734,15.0925,423440.0
2016-03-18 15:50:00,15.83,15.84,15.81,15.82,825584.0,15.0925,15.102,15.0734,15.0829,825584.0
2016-03-21 09:30:00,15.77,15.81,15.76,15.81,526996.0,15.0353,15.0734,15.0257,15.0734,526996.0
2016-03-21 09:40:00,15.81,15.85,15.81,15.83,418352.0,15.0734,15.1115,15.0734,15.0925,418352.0
2016-03-21 09:50:00,15.84,15.86,15.83,15.84,362868.0,15.102,15.1211,15.0925,15.102,362868.0
2016-03-21 10:00:00,15.84,15.85,15.78,15.78,454400.0,15.102,15.1115,15.0448,15.0448,454400.0
2016-03-21 10:10:00,15.78,15.78,15.74,15.77,423992.0,15.0448,15.0448,15.0067,15.0353,423992.0
2016-03-21 10:20:00,15.77,15.79,15.76,15.76,224268.0,15.0353,15.0543,15.0257,15.0257,224268.0
2016-03-21 10:30:00,15.76,15.8,15.73,15.78,625892.0,15.0257,15.0639,14.9971,15.0448,625892.0
2016-03-21 10:40:00,15.77,15.78,15.72,15.74,292436.0,15.0353,15.0448,14.9876,15.0067,292436.0
2016-03-21 10:50:00,15.74,15.76,15.74,15.74,179696.0,15.0067,15.0257,15.0067,15.0067,179696.0
2016-03-21 11:00:00,15.74,15.77,15.74,15.77,121260.0,15.0067,15.0353,15.0067,15.0353,121260.0
2016-03-21 11:10:00,15.77,15.82,15.76,15.82,321316.0,15.0353,15.0829,15.0257,15.0829,321316.0
2016-03-21 11:20:00,15.82,15.83,15.81,15.82,213508.0,15.0829,15.0925,15.0734,15.0829,213508.0
2016-03-21 11:30:00,15.83,15.85,15.82,15.83,166628.0,15.0925,15.1115,15.0829,15.0925,166628.0
2016-03-21 11:40:00,15.84,15.84,15.81,15.81,177704.0,15.102,15.102,15.0734,15.0734,177704.0
2016-03-21 11:50:00,15.82,15.84,15.81,15.81,97192.0,15.0829,15.102,15.0734,15.0734,97192.0
2016-03-21 12:00:00,15.81,15.81,15.79,15.81,68040.0,15.0734,15.0734,15.0543,15.0734,68040.0
2016-03-21 12:10:00,15.81,15.83,15.79,15.8,66220.0,15.0734,15.0925,15.0543,15.0639,66220.0
2016-03-21 12:20:00,15.8,15.8,15.78,15.8,145604.0,15.0639,15.0639,15.0448,15.0639,145604.0
2016-03-21 12:30:00,15.8,15.81,15.8,15.81,89400.0,15.0639,15.0734,15.0639,15.0734,89400.0
2016-03-21 12:40:00,15.81,15.81,15.78,15.79,160788.0,15.0734,15.0734,15.0448,15.0543,160788.0
2016-03-21 12:50:00,15.8,15.81,15.79,15.81,60952.0,15.0639,15.0734,15.0543,15.0734,60952.0
2016-03-21 13:00:00,15.81,15.82,15.81,15.81,170088.0,15.0734,15.0829,15.0734,15.0734,170088.0
2016-03-21 13:10:00,15.81,15.84,15.81,15.84,64412.0,15.0734,15.102,15.0734,15.102,64412.0
2016-03-21 13:20:00,15.84,15.88,15.83,15.88,163984.0,15.102,15.1401,15.0925,15.1401,163984.0
2016-03-21 13:30:00,15.87,15.87,15.85,15.86,87080.0,15.1306,15.1306,15.1115,15.1211,87080.0
2016-03-21 13:40:00,15.86,15.86,15.83,15.84,179216.0,15.1211,15.1211,15.0925,15.102,179216.0
2016-03-21 13:50:00,15.84,15.86,15.84,15.86,75756.0,15.102,15.1211,15.102,15.1211,75756.0
2016-03-21 14:00:00,15.86,15.87,15.84,15.85,106728.0,15.1211,15.1306,15.102,15.1115,106728.0
2016-03-21 14:10:00,15.85,15.88,15.85,15.87,131756.0,15.1115,15.1401,15.1115,15.1306,131756.0
2016-03-21 14:20:00,15.88,15.89,15.86,15.88,218012.0,15.1401,15.1497,15.1211,15.1401,218012.0
2016-03-21 14:30:00,15.88,15.89,15.87,15.89,192656.0,15.1401,15.1497,15.1306,15.1497,192656.0
2016-03-21 14:40:00,15.89,15.9,15.86,15.87,111260.0,15.1497,15.1592,15.1211,15.1306,111260.0
2016-03-21 14:50:00,15.87,15.89,15.87,15.89,136836.0,15.1306,15.1497,15.1306,15.1497,136836.0
2016-03-21 15:00:00,15.88,15.88,15.86,15.88,91204.0,15.1401,15.1401,15.1211,15.1401,91204.0
2016-03-21 15:10:00,15.88,15.88,15.86,15.86,182268.0,15.1401,15.1401,15.1211,15.1211,182268.0
2016-03-21 15:20:00,15.86,15.88,15.86,15.86,163132.0,15.1211,15.1401,15.1211,15.1211,163132.0
2016-03-21 15:30:00,15.86,15.86,15.83,15.84,403056.0,15.1211,15.1211,15.0925,15.102,403056.0
2016-03-21 15:40:00,15.83,15.85,15.83,15.84,144468.0,15.0925,15.1115,15.0925,15.102,144468.0
2016-03-21 15:50:00,15.85,15.87,15.84,15.86,570344.0,15.1115,15.1306,15.102,15.1211,570344.0
2016-03-22 09:30:00,15.71,15.76,15.71,15.72,787860.0,14.978,15.0257,14.978,14.9876,787860.0
2016-03-22 09:40:00,15.72,15.74,15.69,15.69,659236.0,14.9876,15.0067,14.959,14.959,659236.0
2016-03-22 09:50:00,15.69,15.78,15.69,15.78,640208.0,14.959,15.0448,14.959,15.0448,640208.0
2016-03-22 10:00:00,15.78,15.81,15.76,15.76,460552.0,15.0448,15.0734,15.0257,15.0257,460552.0
2016-03-22 10:10:00,15.77,15.81,15.77,15.78,372516.0,15.0353,15.0734,15.0353,15.0448,372516.0
2016-03-22 10:20:00,15.78,15.82,15.78,15.81,133280.0,15.0448,15.0829,15.0448,15.0734,133280.0
2016-03-22 10:30:00,15.81,15.85,15.8,15.85,364392.0,15.0734,15.1115,15.0639,15.1115,364392.0
2016-03-22 10:40:00,15.85,15.85,15.83,15.85,182088.0,15.1115,15.1115,15.0925,15.1115,182088.0
2016-03-22 10:50:00,15.85,15.86,15.83,15.83,139764.0,15.1115,15.1211,15.0925,15.0925,139764.0
2016-03-22 11:00:00,15.83,15.84,15.82,15.84,134824.0,15.0925,15.102,15.0829,15.102,134824.0
2016-03-22 11:10:00,15.84,15.87,15.84,15.87,231844.0,15.102,15.1306,15.102,15.1306,231844.0
2016-03-22 11:20:00,15.87,15.87,15.85,15.85,110248.0,15.1306,15.1306,15.1115,15.1115,110248.0
2016-03-22 11:30:00,15.85,15.86,15.83,15.83,138384.0,15.1115,15.1211,15.0925,15.0925,138384.0
2016-03-22 11:40:00,15.83,15.85,15.81,15.82,352036.0,15.0925,15.1115,15.0734,15.0829,352036.0
2016-03-22 11:50:00,15.82,15.83,15.8,15.8,143640.0,15.0829,15.0925,15.0639,15.0639,143640.0
2016-03-22 12:00:00,15.81,15.83,15.81,15.82,71860.0,15.0734,15.0925,15.0734,15.0829,71860.0
2016-03-22 12:10:00,15.82,15.84,15.82,15.83,74840.0,15.0829,15.102,15.0829,15.0925,74840.0
2016-03-22 12:20:00,15.83,15.88,15.83,15.88,379680.0,15.0925,15.1401,15.0925,15.1401,379680.0
2016-03-22 12:30:00,15.87,15.88,15.86,15.87,343628.0,15.1306,15.1401,15.1211,15.1306,343628.0
2016-03-22 12:40:00,15.87,15.89,15.87,15.89,156080.0,15.1306,15.1497,15.1306,15.1497,156080.0
2016-03-22 12:50:00,15.89,15.93,15.88,15.92,407708.0,15.1497,15.1878,15.1401,15.1783,407708.0
2016-03-22 13:00:00,15.93,15.93,15.91,15.92,80444.0,15.1878,15.1878,15.1687,15.1783,80444.0
2016-03-22 13:10:00,15.92,15.92,15.9,15.92,120920.0,15.1783,15.1783,15.1592,15.1783,120920.0
2016-03-22 13:20:00,15.92,15.94,15.92,15.93,87548.0,15.1783,15.1973,15.1783,15.1878,87548.0
2016-03-22 13:30:00,15.93,15.94,15.92,15.93,216736.0,15.1878,15.1973,15.1783,15.1878,216736.0
2016-03-22 13:40:00,15.93,15.93,15.9,15.92,159252.0,15.1878,15.1878,15.1592,15.1783,159252.0
2016-03-22 13:50:00,15.91,15.93,15.9,15.9,67916.0,15.1687,15.1878,15.1592,15.1592,67916.0
2016-03-22 14:00:00,15.92,15.93,15.91,15.92,100100.0,15.1783,15.1878,15.1687,15.1783,100100.0
2016-03-22 14:10:00,15.92,15.93,15.88,15.91,587292.0,15.1783,15.1878,15.1401,15.1687,587292.0
2016-03-22 14:20:00,15.91,15.94,15.9,15.92,159740.0,15.1687,15.1973,15.1592,15.1783,159740.0
2016-03-22 14:30:00,15.93,15.94,15.92,15.93,200636.0,15.1878,15.1973,15.1783,15.1878,200636.0
2016-03-22 14:40:00,15.93,15.94,15.92,15.92,149524.0,15.1878,15.1973,15.1783,15.1783,149524.0
2016-03-22 14:50:00,15.93,15.93,15.87,15.87,168868.0,15.1878,15.1878,15.1306,15.1306,168868.0
2016-03-22 15:00:00,15.86,15.88,15.85,15.86,159932.0,15.1211,15.1401,15.1115,15.1211,159932.0
2016-03-22 15:10:00,15.86,15.87,15.81,15.81,472732.0,15.1211,15.1306,15.0734,15.0734,472732.0
2016-03-22 15:20:00,15.81,15.85,15.81,15.83,255768.0,15.0734,15.1115,15.0734,15.0925,255768.0
2016-03-22 15:30:00,15.84,15.86,15.83,15.84,176376.0,15.102,15.1211,15.0925,15.102,176376.0
2016-03-22 15:40:00,15.83,15.86,15.83,15.84,136760.0,15.0925,15.1211,15.0925,15.102,136760.0
2016-03-22 15:50:00,15.83,15.85,15.82,15.84,492980.0,15.0925,15.1115,15.0829,15.102,492980.0
2016-03-23 09:30:00,15.73,15.74,15.7,15.71,492136.0,15.0315,15.041,15.0028,15.0124,492136.0
2016-03-23 09:40:00,15.71,15.72,15.68,15.69,379468.0,15.0124,15.0219,14.9837,14.9933,379468.0
2016-03-23 09:50:00,15.69,15.71,15.68,15.7,340520.0,14.9933,15.0124,14.9837,15.0028,340520.0
2016-03-23 10:00:00,15.7,15.71,15.66,15.68,691040.0,15.0028,15.0124,14.9646,14.9837,691040.0
2016-03-23 10:10:00,15.69,15.72,15.69,15.7,359616.0,14.9933,15.0219,14.9933,15.0028,359616.0
2016-03-23 10:20:00,15.7,15.73,15.7,15.72,226748.0,15.0028,15.0315,15.0028,15.0219,226748.0
2016-03-23 10:30:00,15.72,15.76,15.66,15.68,513344.0,15.0219,15.0602,14.9646,14.9837,513344.0
2016-03-23 10:40:00,15.68,15.74,15.66,15.74,289076.0,14.9837,15.041,14.9646,15.041,289076.0
2016-03-23 10:50:00,15.72,15.73,15.7,15.7,336064.0,15.0219,15.0315,15.0028,15.0028,336064.0
2016-03-23 11:00:00,15.7,15.72,15.67,15.72,337976.0,15.0028,15.0219,14.9741,15.0219,337976.0
2016-03-23 11:10:00,15.71,15.71,15.65,15.65,355532.0,15.0124,15.0124,14.955,14.955,355532.0
2016-03-23 11:20:00,15.65,15.68,15.65,15.66,290032.0,14.955,14.9837,14.955,14.9646,290032.0
2016-03-23 11:30:00,15.66,15.67,15.63,15.65,379884.0,14.9646,14.9741,14.9359,14.955,379884.0
2016-03-23 11:40:00,15.65,15.67,15.62,15.63,288772.0,14.955,14.9741,14.9264,14.9359,288772.0
2016-03-23 11:50:00,15.63,15.65,15.62,15.65,203936.0,14.9359,14.955,14.9264,14.955,203936.0
2016-03-23 12:00:00,15.65,15.66,15.63,15.65,113400.0,14.955,14.9646,14.9359,14.955,113400.0
2016-03-23 12:10:00,15.65,15.69,15.65,15.69,274556.0,14.955,14.9933,14.955,14.9933,274556.0
2016-03-23 12:20:00,15.69,15.7,15.69,15.7,155656.0,14.9933,15.0028,14.9933,15.0028,155656.0
2016-03-23 12:30:00,15.71,15.72,15.7,15.7,152024.0,15.0124,15.0219,15.0028,15.0028,152024.0
2016-03-23 12:40:00,15.7,15.72,15.69,15.7,215736.0,15.0028,15.0219,14.9933,15.0028,215736.0
2016-03-23 12:50:00,15.7,15.7,15.68,15.7,79320.0,15.0028,15.0028,14.9837,15.0028,79320.0
2016-03-23 13:00:00,15.7,15.7,15.67,15.69,102260.0,15.0028,15.0028,14.9741,14.9933,102260.0
2016-03-23 13:10:00,15.7,15.72,15.7,15.7,71700.0,15.0028,15.0219,15.0028,15.0028,71700.0
2016-03-23 13:20:00,15.7,15.7,15.68,15.69,202156.0,15.0028,15.0028,14.9837,14.9933,202156.0
2016-03-23 13:30:00,15.69,15.69,15.66,15.67,127348.0,14.9933,14.9933,14.9646,14.9741,127348.0
2016-03-23 13:40:00,15.67,15.68,15.66,15.67,183556.0,14.9741,14.9837,14.9646,14.9741,183556.0
2016-03-23 13:50:00,15.67,15.69,15.67,15.69,38612.0,14.9741,14.9933,14.9741,14.9933,38612.0
2016-03-23 14:00:00,15.69,15.71,15.69,15.7,270740.0,14.9933,15.0124,14.9933,15.0028,270740.0
2016-03-23 14:10:00,15.7,15.73,15.7,15.72,195324.0,15.0028,15.0315,15.0028,15.0219,195324.0
2016-03-23 14:20:00,15.71,15.72,15.67,15.67,222996.0,15.0124,15.0219,14.9741,14.9741,222996.0
2016-03-23 14:30:00,15.68,15.7,15.66,15.66,190956.0,14.9837,15.0028,14.9646,14.9646,190956.0
2016-03-23 14:40:00,15.66,15.66,15.6,15.61,468952.0,14.9646,14.9646,14.9073,14.9168,468952.0
2016-03-23 14:50:00,15.61,15.62,15.58,15.6,364596.0,14.9168,14.9264,14.8881,14.9073,364596.0
2016-03-23 15:00:00,15.6,15.61,15.58,15.6,386580.0,14.9073,14.9168,14.8881,14.9073,386580.0
2016-03-23 15:10:00,15.6,15.61,15.58,15.59,177516.0,14.9073,14.9168,14.8881,14.8977,177516.0
2016-03-23 15:20:00,15.59,15.6,15.56,15.6,433752.0,14.8977,14.9073,14.869,14.9073,433752.0
2016-03-23 15:30:00,15.6,15.63,15.59,15.61,357876.0,14.9073,14.9359,14.8977,14.9168,357876.0
2016-03-23 15:40:00,15.61,15.63,15.59,15.62,520008.0,14.9168,14.9359,14.8977,14.9264,520008.0
2016-03-23 15:50:00,15.62,15.63,15.59,15.6,717732.0,14.9264,14.9359,14.8977,14.9073,717732.0
2016-03-24 09:30:00,15.4,15.41,15.37,15.41,1184344.0,14.7161,14.7257,14.6875,14.7257,1184344.0
2016-03-24 09:40:00,15.41,15.43,15.38,15.39,453072.0,14.7257,14.7448,14.697,14.7066,453072.0
2016-03-24 09:50:00,15.39,15.46,15.39,15.46,431008.0,14.7066,14.7735,14.7066,14.7735,431008.0
2016-03-24 10:00:00,15.45,15.45,15.41,15.43,237348.0,14.7639,14.7639,14.7257,14.7448,237348.0
2016-03-24 10:10:00,15.42,15.44,15.41,15.41,136652.0,14.7352,14.7544,14.7257,14.7257,136652.0
2016-03-24 10:20:00,15.42,15.44,15.4,15.41,239680.0,14.7352,14.7544,14.7161,14.7257,239680.0
2016-03-24 10:30:00,15.4,15.45,15.4,15.45,167268.0,14.7161,14.7639,14.7161,14.7639,167268.0
2016-03-24 10:40:00,15.44,15.47,15.43,15.46,362756.0,14.7544,14.783,14.7448,14.7735,362756.0
2016-03-24 10:50:00,15.46,15.48,15.46,15.48,401808.0,14.7735,14.7926,14.7735,14.7926,401808.0
2016-03-24 11:00:00,15.48,15.5,15.48,15.49,233612.0,14.7926,14.8117,14.7926,14.8021,233612.0
2016-03-24 11:10:00,15.49,15.51,15.46,15.46,229436.0,14.8021,14.8213,14.7735,14.7735,229436.0
2016-03-24 11:20:00,15.46,15.46,15.44,15.44,313508.0,14.7735,14.7735,14.7544,14.7544,313508.0
2016-03-24 11:30:00,15.44,15.46,15.44,15.45,205052.0,14.7544,14.7735,14.7544,14.7639,205052.0
2016-03-24 11:40:00,15.45,15.46,15.42,15.44,162416.0,14.7639,14.7735,14.7352,14.7544,162416.0
2016-03-24 11:50:00,15.45,15.46,15.44,15.45,90244.0,14.7639,14.7735,14.7544,14.7639,90244.0
2016-03-24 12:00:00,15.46,15.51,15.46,15.5,382124.0,14.7735,14.8213,14.7735,14.8117,382124.0
2016-03-24 12:10:00,15.5,15.5,15.44,15.44,243108.0,14.8117,14.8117,14.7544,14.7544,243108.0
2016-03-24 12:20:00,15.45,15.45,15.42,15.45,301516.0,14.7639,14.7639,14.7352,14.7639,301516.0
2016-03-24 12:30:00,15.44,15.45,15.42,15.43,151180.0,14.7544,14.7639,14.7352,14.7448,151180.0
2016-03-24 12:40:00,15.42,15.43,15.4,15.42,199728.0,14.7352,14.7448,14.7161,14.7352,199728.0
2016-03-24 12:50:00,15.43,15.44,15.43,15.43,251272.0,14.7448,14.7544,14.7448,14.7448,251272.0
2016-03-24 13:00:00,15.43,15.46,15.43,15.46,211220.0,14.7448,14.7735,14.7448,14.7735,211220.0
2016-03-24 13:10:00,15.46,15.48,15.46,15.48,164104.0,14.7735,14.7926,14.7735,14.7926,164104.0
2016-03-24 13:20:00,15.47,15.49,15.47,15.48,77208.0,14.783,14.8021,14.783,14.7926,77208.0
2016-03-24 13:30:00,15.48,15.48,15.46,15.47,27584.0,14.7926,14.7926,14.7735,14.783,27584.0
2016-03-24 13:40:00,15.47,15.48,15.47,15.48,22372.0,14.783,14.7926,14.783,14.7926,22372.0
2016-03-24 13:50:00,15.48,15.5,15.48,15.49,119720.0,14.7926,14.8117,14.7926,14.8021,119720.0
2016-03-24 14:00:00,15.49,15.49,15.46,15.46,99428.0,14.8021,14.8021,14.7735,14.7735,99428.0
2016-03-24 14:10:00,15.46,15.47,15.46,15.47,100892.0,14.7735,14.783,14.7735,14.783,100892.0
2016-03-24 14:20:00,15.47,15.5,15.47,15.49,80480.0,14.783,14.8117,14.783,14.8021,80480.0
2016-03-24 14:30:00,15.5,15.53,15.49,15.52,193388.0,14.8117,14.8404,14.8021,14.8308,193388.0
2016-03-24 14:40:00,15.52,15.54,15.52,15.54,142552.0,14.8308,14.8499,14.8308,14.8499,142552.0
2016-03-24 14:50:00,15.54,15.55,15.52,15.52,107612.0,14.8499,14.8595,14.8308,14.8308,107612.0
2016-03-24 15:00:00,15.53,15.53,15.51,15.51,340564.0,14.8404,14.8404,14.8213,14.8213,340564.0
2016-03-24 15:10:00,15.52,15.56,15.52,15.55,185540.0,14.8308,14.869,14.8308,14.8595,185540.0
2016-03-24 15:20:00,15.55,15.57,15.54,15.56,181176.0,14.8595,14.8786,14.8499,14.869,181176.0
2016-03-24 15:30:00,15.56,15.56,15.55,15.56,320848.0,14.869,14.869,14.8595,14.869,320848.0
2016-03-24 15:40:00,15.56,15.57,15.55,15.56,369848.0,14.869,14.8786,14.8595,14.869,369848.0
2016-03-24 15:50:00,15.56,15.59,15.56,15.58,724040.0,14.869,14.8977,14.869,14.8881,724040.0
2016-03-28 09:30:00,15.66,15.67,15.6,15.6,749608.0,14.9646,14.9741,14.9073,14.9073,749608.0
2016-03-28 09:40:00,15.59,15.6,15.56,15.56,517944.0,14.8977,14.9073,14.869,14.869,517944.0
2016-03-28 09:50:00,15.57,15.59,15.57,15.59,280624.0,14.8786,14.8977,14.8786,14.8977,280624.0
2016-03-28 10:00:00,15.59,15.6,15.56,15.6,514336.0,14.8977,14.9073,14.869,14.9073,514336.0
2016-03-28 10:10:00,15.6,15.62,15.59,15.61,387676.0,14.9073,14.9264,14.8977,14.9168,387676.0
2016-03-28 10:20:00,15.61,15.63,15.6,15.61,166296.0,14.9168,14.9359,14.9073,14.9168,166296.0
2016-03-28 10:30:00,15.6,15.6,15.55,15.55,290984.0,14.9073,14.9073,14.8595,14.8595,290984.0
2016-03-28 10:40:00,15.55,15.56,15.52,15.56,325840.0,14.8595,14.869,14.8308,14.869,325840.0
2016-03-28 10:50:00,15.55,15.56,15.54,15.56,206092.0,14.8595,14.869,14.8499,14.869,206092.0
2016-03-28 11:00:00,15.56,15.58,15.56,15.56,123996.0,14.869,14.8881,14.869,14.869,123996.0
2016-03-28 11:10:00,15.56,15.56,15.53,15.54,392252.0,14.869,14.869,14.8404,14.8499,392252.0
2016-03-28 11:20:00,15.54,15.57,15.53,15.57,314932.0,14.8499,14.8786,14.8404,14.8786,314932.0
2016-03-28 11:30:00,15.57,15.59,15.57,15.57,124964.0,14.8786,14.8977,14.8786,14.8786,124964.0
2016-03-28 11:40:00,15.57,15.6,15.56,15.6,173776.0,14.8786,14.9073,14.869,14.9073,173776.0
2016-03-28 11:50:00,15.6,15.61,15.58,15.6,91200.0,14.9073,14.9168,14.8881,14.9073,91200.0
2016-03-28 12:00:00,15.6,15.61,15.57,15.58,210252.0,14.9073,14.9168,14.8786,14.8881,210252.0
2016-03-28 12:10:00,15.58,15.59,15.56,15.59,166956.0,14.8881,14.8977,14.869,14.8977,166956.0
2016-03-28 12:20:00,15.59,15.61,15.59,15.6,218840.0,14.8977,14.9168,14.8977,14.9073,218840.0
2016-03-28 12:30:00,15.6,15.65,15.59,15.64,388172.0,14.9073,14.955,14.8977,14.9455,388172.0
2016-03-28 12:40:00,15.65,15.65,15.64,15.65,205200.0,14.955,14.955,14.9455,14.955,205200.0
2016-03-28 12:50:00,15.65,15.66,15.64,15.65,171036.0,14.955,14.9646,14.9455,14.955,171036.0
2016-03-28 13:00:00,15.65,15.66,15.64,15.65,122560.0,14.955,14.9646,14.9455,14.955,122560.0
2016-03-28 13:10:00,15.65,15.65,15.62,15.63,108536.0,14.955,14.955,14.9264,14.9359,108536.0
2016-03-28 13:20:00,15.63,15.64,15.62,15.63,84400.0,14.9359,14.9455,14.9264,14.9359,84400.0
2016-03-28 13:30:00,15.62,15.65,15.62,15.63,82332.0,14.9264,14.955,14.9264,14.9359,82332.0
2016-03-28 13:40:00,15.63,15.65,15.63,15.64,106916.0,14.9359,14.955,14.9359,14.9455,106916.0
2016-03-28 13:50:00,15.65,15.66,15.64,15.65,248692.0,14.955,14.9646,14.9455,14.955,248692.0
2016-03-28 14:00:00,15.65,15.69,15.65,15.68,176328.0,14.955,14.9933,14.955,14.9837,176328.0
2016-03-28 14:10:00,15.68,15.69,15.67,15.67,113548.0,14.9837,14.9933,14.9741,14.9741,113548.0
2016-03-28 14:20:00,15.66,15.66,15.63,15.65,193348.0,14.9646,14.9646,14.9359,14.955,193348.0
2016-03-28 14:30:00,15.64,15.64,15.62,15.63,252372.0,14.9455,14.9455,14.9264,14.9359,252372.0
2016-03-28 14:40:00,15.63,15.63,15.6,15.61,293728.0,14.9359,14.9359,14.9073,14.9168,293728.0
2016-03-28 14:50:00,15.61,15.62,15.58,15.6,254672.0,14.9168,14.9264,14.8881,14.9073,254672.0
2016-03-28 15:00:00,15.6,15.65,15.6,15.64,334564.0,14.9073,14.955,14.9073,14.9455,334564.0
2016-03-28 15:10:00,15.64,15.66,15.64,15.64,200436.0,14.9455,14.9646,14.9455,14.9455,200436.0
2016-03-28 15:20:00,15.64,15.66,15.61,15.62,188316.0,14.9455,14.9646,14.9168,14.9264,188316.0
2016-03-28 15:30:00,15.62,15.63,15.6,15.61,164784.0,14.9264,14.9359,14.9073,14.9168,164784.0
2016-03-28 15:40:00,15.62,15.63,15.59,15.61,389052.0,14.9264,14.9359,14.8977,14.9168,389052.0
2016-03-28 15:50:00,15.61,15.61,15.57,15.59,613592.0,14.9168,14.9168,14.8786,14.8977,613592.0
2016-03-29 09:30:00,15.53,15.53,15.47,15.48,702260.0,14.8404,14.8404,14.783,14.7926,702260.0
2016-03-29 09:40:00,15.48,15.51,15.47,15.5,346484.0,14.7926,14.8213,14.783,14.8117,346484.0
2016-03-29 09:50:00,15.5,15.54,15.47,15.53,331416.0,14.8117,14.8499,14.783,14.8404,331416.0
2016-03-29 10:00:00,15.53,15.56,15.53,15.56,395996.0,14.8404,14.869,14.8404,14.869,395996.0
2016-03-29 10:10:00,15.57,15.58,15.54,15.54,168960.0,14.8786,14.8881,14.8499,14.8499,168960.0
2016-03-29 10:20:00,15.54,15.56,15.53,15.54,439956.0,14.8499,14.869,14.8404,14.8499,439956.0
2016-03-29 10:30:00,15.54,15.57,15.53,15.55,109512.0,14.8499,14.8786,14.8404,14.8595,109512.0
2016-03-29 10:40:00,15.56,15.56,15.54,15.56,336476.0,14.869,14.869,14.8499,14.869,336476.0
2016-03-29 10:50:00,15.56,15.56,15.54,15.56,108160.0,14.869,14.869,14.8499,14.869,108160.0
2016-03-29 11:00:00,15.56,15.58,15.54,15.55,277320.0,14.869,14.8881,14.8499,14.8595,277320.0
2016-03-29 11:10:00,15.54,15.56,15.54,15.55,207400.0,14.8499,14.869,14.8499,14.8595,207400.0
2016-03-29 11:20:00,15.56,15.57,15.55,15.57,145572.0,14.869,14.8786,14.8595,14.8786,145572.0
2016-03-29 11:30:00,15.56,15.57,15.56,15.57,167116.0,14.869,14.8786,14.869,14.8786,167116.0
2016-03-29 11:40:00,15.57,15.6,15.56,15.6,239316.0,14.8786,14.9073,14.869,14.9073,239316.0
2016-03-29 11:50:00,15.6,15.6,15.58,15.58,96544.0,14.9073,14.9073,14.8881,14.8881,96544.0
2016-03-29 12:00:00,15.58,15.58,15.57,15.57,224652.0,14.8881,14.8881,14.8786,14.8786,224652.0
2016-03-29 12:10:00,15.57,15.59,15.57,15.58,47912.0,14.8786,14.8977,14.8786,14.8881,47912.0
2016-03-29 12:20:00,15.58,15.72,15.58,15.72,1684040.0,14.8881,15.0219,14.8881,15.0219,1684040.0
2016-03-29 12:30:00,15.72,15.74,15.71,15.72,777392.0,15.0219,15.041,15.0124,15.0219,777392.0
2016-03-29 12:40:00,15.72,15.78,15.72,15.75,580256.0,15.0219,15.0793,15.0219,15.0506,580256.0
2016-03-29 12:50:00,15.76,15.77,15.72,15.73,233184.0,15.0602,15.0697,15.0219,15.0315,233184.0
2016-03-29 13:00:00,15.73,15.74,15.69,15.72,333492.0,15.0315,15.041,14.9933,15.0219,333492.0
2016-03-29 13:10:00,15.72,15.74,15.71,15.74,134600.0,15.0219,15.041,15.0124,15.041,134600.0
2016-03-29 13:20:00,15.73,15.74,15.71,15.72,334432.0,15.0315,15.041,15.0124,15.0219,334432.0
2016-03-29 13:30:00,15.72,15.73,15.71,15.72,68168.0,15.0219,15.0315,15.0124,15.0219,68168.0
2016-03-29 13:40:00,15.72,15.76,15.72,15.75,235596.0,15.0219,15.0602,15.0219,15.0506,235596.0
2016-03-29 13:50:00,15.75,15.77,15.75,15.76,201924.0,15.0506,15.0697,15.0506,15.0602,201924.0
2016-03-29 14:00:00,15.76,15.81,15.76,15.8,389720.0,15.0602,15.1079,15.0602,15.0984,389720.0
2016-03-29 14:10:00,15.8,15.83,15.8,15.82,365680.0,15.0984,15.127,15.0984,15.1175,365680.0
2016-03-29 14:20:00,15.83,15.86,15.81,15.85,409500.0,15.127,15.1557,15.1079,15.1462,409500.0
2016-03-29 14:30:00,15.86,15.87,15.85,15.87,278300.0,15.1557,15.1653,15.1462,15.1653,278300.0
2016-03-29 14:40:00,15.87,15.88,15.85,15.87,282940.0,15.1653,15.1748,15.1462,15.1653,282940.0
2016-03-29 14:50:00,15.86,15.87,15.84,15.85,197960.0,15.1557,15.1653,15.1366,15.1462,197960.0
2016-03-29 15:00:00,15.85,15.87,15.84,15.87,114120.0,15.1462,15.1653,15.1366,15.1653,114120.0
2016-03-29 15:10:00,15.87,15.88,15.87,15.88,265896.0,15.1653,15.1748,15.1653,15.1748,265896.0
2016-03-29 15:20:00,15.88,15.9,15.88,15.89,138264.0,15.1748,15.1939,15.1748,15.1844,138264.0
2016-03-29 15:30:00,15.88,15.88,15.86,15.88,172472.0,15.1748,15.1748,15.1557,15.1748,172472.0
2016-03-29 15:40:00,15.88,15.88,15.85,15.86,356512.0,15.1748,15.1748,15.1462,15.1557,356512.0
2016-03-29 15:50:00,15.86,15.89,15.85,15.89,862044.0,15.1557,15.1844,15.1462,15.1844,862044.0
2016-03-30 09:30:00,16.07,16.09,16.03,16.09,1412176.0,15.3564,15.3755,15.3182,15.3755,1412176.0
2016-03-30 09:40:00,16.09,16.14,16.07,16.13,819136.0,15.3755,15.4233,15.3564,15.4137,819136.0
2016-03-30 09:50:00,16.14,16.14,16.1,16.1,321208.0,15.4233,15.4233,15.3851,15.3851,321208.0
2016-03-30 10:00:00,16.11,16.11,16.08,16.09,237684.0,15.3946,15.3946,15.3659,15.3755,237684.0
2016-03-30 10:10:00,16.11,16.11,16.08,16.09,203168.0,15.3946,15.3946,15.3659,15.3755,203168.0
2016-03-30 10:20:00,16.09,16.1,16.07,16.08,313400.0,15.3755,15.3851,15.3564,15.3659,313400.0
2016-03-30 10:30:00,16.08,16.13,16.08,16.12,288600.0,15.3659,15.4137,15.3659,15.4042,288600.0
2016-03-30 10:40:00,16.12,16.14,16.1,16.1,508136.0,15.4042,15.4233,15.3851,15.3851,508136.0
2016-03-30 10:50:00,16.11,16.13,16.1,16.12,422892.0,15.3946,15.4137,15.3851,15.4042,422892.0
2016-03-30 11:00:00,16.12,16.15,16.11,16.12,408132.0,15.4042,15.4328,15.3946,15.4042,408132.0
2016-03-30 11:10:00,16.11,16.12,16.07,16.07,356048.0,15.3946,15.4042,15.3564,15.3564,356048.0
2016-03-30 11:20:00,16.07,16.08,16.05,16.05,206900.0,15.3564,15.3659,15.3373,15.3373,206900.0
2016-03-30 11:30:00,16.05,16.05,16.0,16.02,509008.0,15.3373,15.3373,15.2895,15.3086,509008.0
2016-03-30 11:40:00,16.01,16.05,16.0,16.04,591976.0,15.299,15.3373,15.2895,15.3277,591976.0
2016-03-30 11:50:00,16.04,16.05,16.04,16.05,52072.0,15.3277,15.3373,15.3277,15.3373,52072.0
2016-03-30 12:00:00,16.05,16.05,16.03,16.04,129960.0,15.3373,15.3373,15.3182,15.3277,129960.0
2016-03-30 12:10:00,16.04,16.07,16.04,16.06,174432.0,15.3277,15.3564,15.3277,15.3468,174432.0
2016-03-30 12:20:00,16.05,16.06,16.01,16.02,139780.0,15.3373,15.3468,15.299,15.3086,139780.0
2016-03-30 12:30:00,16.02,16.04,15.99,16.0,299624.0,15.3086,15.3277,15.2799,15.2895,299624.0
2016-03-30 12:40:00,16.0,16.0,15.99,16.0,253200.0,15.2895,15.2895,15.2799,15.2895,253200.0
2016-03-30 12:50:00,16.01,16.01,15.99,16.01,88948.0,15.299,15.299,15.2799,15.299,88948.0
2016-03-30 13:00:00,16.0,16.02,15.97,15.99,176620.0,15.2895,15.3086,15.2608,15.2799,176620.0
2016-03-30 13:10:00,15.99,15.99,15.97,15.97,170592.0,15.2799,15.2799,15.2608,15.2608,170592.0
2016-03-30 13:20:00,15.97,15.99,15.97,15.98,100356.0,15.2608,15.2799,15.2608,15.2704,100356.0
2016-03-30 13:30:00,15.98,15.99,15.96,15.98,362420.0,15.2704,15.2799,15.2513,15.2704,362420.0
2016-03-30 13:40:00,15.99,16.02,15.98,16.02,125452.0,15.2799,15.3086,15.2704,15.3086,125452.0
2016-03-30 13:50:00,16.02,16.03,16.02,16.02,391732.0,15.3086,15.3182,15.3086,15.3086,391732.0
2016-03-30 14:00:00,16.02,16.05,16.01,16.04,206568.0,15.3086,15.3373,15.299,15.3277,206568.0
2016-03-30 14:10:00,16.04,16.05,16.01,16.02,306544.0,15.3277,15.3373,15.299,15.3086,306544.0
2016-03-30 14:20:00,16.02,16.05,16.0,16.05,244624.0,15.3086,15.3373,15.2895,15.3373,244624.0
2016-03-30 14:30:00,16.05,16.06,16.04,16.04,158900.0,15.3373,15.3468,15.3277,15.3277,158900.0
2016-03-30 14:40:00,16.04,16.05,16.02,16.04,105100.0,15.3277,15.3373,15.3086,15.3277,105100.0
2016-03-30 14:50:00,16.04,16.06,16.04,16.05,57644.0,15.3277,15.3468,15.3277,15.3373,57644.0
2016-03-30 15:00:00,16.05,16.08,16.04,16.08,270444.0,15.3373,15.3659,15.3277,15.3659,270444.0
2016-03-30 15:10:00,16.08,16.09,16.07,16.07,169488.0,15.3659,15.3755,15.3564,15.3564,169488.0
2016-03-30 15:20:00,16.07,16.09,16.07,16.09,375736.0,15.3564,15.3755,15.3564,15.3755,375736.0
2016-03-30 15:30:00,16.08,16.09,16.05,16.06,297968.0,15.3659,15.3755,15.3373,15.3468,297968.0
2016-03-30 15:40:00,16.06,16.07,16.04,16.04,369220.0,15.3468,15.3564,15.3277,15.3277,369220.0
2016-03-30 15:50:00,16.04,16.06,16.01,16.03,962240.0,15.3277,15.3468,15.299,15.3182,962240.0
2016-03-31 09:30:00,16.0,16.04,16.0,16.03,763912.0,15.2895,15.3277,15.2895,15.3182,763912.0
2016-03-31 09:40:00,16.03,16.06,16.0,16.06,471392.0,15.3182,15.3468,15.2895,15.3468,471392.0
2016-03-31 09:50:00,16.06,16.06,16.01,16.01,458340.0,15.3468,15.3468,15.299,15.299,458340.0
2016-03-31 10:00:00,16.02,16.04,16.01,16.03,297916.0,15.3086,15.3277,15.299,15.3182,297916.0
2016-03-31 10:10:00,16.03,16.05,16.03,16.04,305672.0,15.3182,15.3373,15.3182,15.3277,305672.0
2016-03-31 10:20:00,16.04,16.08,16.03,16.03,305416.0,15.3277,15.3659,15.3182,15.3182,305416.0
2016-03-31 10:30:00,16.03,16.04,16.02,16.02,87080.0,15.3182,15.3277,15.3086,15.3086,87080.0
2016-03-31 10:40:00,16.02,16.05,16.02,16.04,216308.0,15.3086,15.3373,15.3086,15.3277,216308.0
2016-03-31 10:50:00,16.04,16.06,16.04,16.04,34748.0,15.3277,15.3468,15.3277,15.3277,34748.0
2016-03-31 11:00:00,16.04,16.07,16.04,16.05,130028.0,15.3277,15.3564,15.3277,15.3373,130028.0
2016-03-31 11:10:00,16.05,16.07,16.05,16.07,87652.0,15.3373,15.3564,15.3373,15.3564,87652.0
2016-03-31 11:20:00,16.07,16.07,16.03,16.05,325252.0,15.3564,15.3564,15.3182,15.3373,325252.0
2016-03-31 11:30:00,16.05,16.06,16.02,16.03,112788.0,15.3373,15.3468,15.3086,15.3182,112788.0
2016-03-31 11:40:00,16.04,16.05,16.04,16.05,88164.0,15.3277,15.3373,15.3277,15.3373,88164.0
2016-03-31 11:50:00,16.06,16.08,16.06,16.07,165296.0,15.3468,15.3659,15.3468,15.3564,165296.0
2016-03-31 12:00:00,16.07,16.08,16.07,16.07,121012.0,15.3564,15.3659,15.3564,15.3564,121012.0
2016-03-31 12:10:00,16.07,16.08,16.06,16.08,29784.0,15.3564,15.3659,15.3468,15.3659,29784.0
2016-03-31 12:20:00,16.08,16.08,16.07,16.08,92632.0,15.3659,15.3659,15.3564,15.3659,92632.0
2016-03-31 12:30:00,16.08,16.08,16.04,16.06,82348.0,15.3659,15.3659,15.3277,15.3468,82348.0
2016-03-31 12:40:00,16.06,16.06,16.05,16.05,84100.0,15.3468,15.3468,15.3373,15.3373,84100.0
2016-03-31 12:50:00,16.05,16.06,16.04,16.05,28756.0,15.3373,15.3468,15.3277,15.3373,28756.0
2016-03-31 13:00:00,16.05,16.05,16.04,16.05,93736.0,15.3373,15.3373,15.3277,15.3373,93736.0
2016-03-31 13:10:00,16.05,16.05,16.03,16.03,130544.0,15.3373,15.3373,15.3182,15.3182,130544.0
2016-03-31 13:20:00,16.04,16.05,16.03,16.03,53472.0,15.3277,15.3373,15.3182,15.3182,53472.0
2016-03-31 13:30:00,16.03,16.03,16.01,16.02,104600.0,15.3182,15.3182,15.299,15.3086,104600.0
2016-03-31 13:40:00,16.02,16.02,15.99,16.0,251068.0,15.3086,15.3086,15.2799,15.2895,251068.0
2016-03-31 13:50:00,16.0,16.01,15.97,15.99,285324.0,15.2895,15.299,15.2608,15.2799,285324.0
2016-03-31 14:00:00,15.99,15.99,15.96,15.97,121292.0,15.2799,15.2799,15.2513,15.2608,121292.0
2016-03-31 14:10:00,15.97,15.99,15.97,15.98,128864.0,15.2608,15.2799,15.2608,15.2704,128864.0
2016-03-31 14:20:00,15.98,15.98,15.94,15.95,279756.0,15.2704,15.2704,15.2322,15.2417,279756.0
2016-03-31 14:30:00,15.95,15.96,15.94,15.94,171840.0,15.2417,15.2513,15.2322,15.2322,171840.0
2016-03-31 14:40:00,15.93,15.94,15.92,15.93,342304.0,15.2226,15.2322,15.213,15.2226,342304.0
2016-03-31 14:50:00,15.94,15.95,15.92,15.94,498032.0,15.2322,15.2417,15.213,15.2322,498032.0
2016-03-31 15:00:00,15.94,15.96,15.93,15.95,202472.0,15.2322,15.2513,15.2226,15.2417,202472.0
2016-03-31 15:10:00,15.95,15.96,15.94,15.95,86516.0,15.2417,15.2513,15.2322,15.2417,86516.0
2016-03-31 15:20:00,15.96,15.99,15.96,15.98,245524.0,15.2513,15.2799,15.2513,15.2704,245524.0
2016-03-31 15:30:00,15.98,16.0,15.97,15.99,191748.0,15.2704,15.2895,15.2608,15.2799,191748.0
2016-03-31 15:40:00,15.99,16.02,15.96,16.0,574816.0,15.2799,15.3086,15.2513,15.2895,574816.0
2016-03-31 15:50:00,16.0,16.0,15.93,15.95,1069144.0,15.2895,15.2895,15.2226,15.2417,1069144.0
2016-04-01 09:30:00,15.76,15.77,15.71,15.74,953484.0,15.0602,15.0697,15.0124,15.041,953484.0
2016-04-01 09:40:00,15.73,15.79,15.71,15.78,606016.0,15.0315,15.0888,15.0124,15.0793,606016.0
2016-04-01 09:50:00,15.79,15.79,15.76,15.79,335740.0,15.0888,15.0888,15.0602,15.0888,335740.0
2016-04-01 10:00:00,15.79,15.88,15.77,15.87,857000.0,15.0888,15.1748,15.0697,15.1653,857000.0
2016-04-01 10:10:00,15.87,15.92,15.87,15.9,379356.0,15.1653,15.213,15.1653,15.1939,379356.0
2016-04-01 10:20:00,15.9,15.92,15.89,15.89,147308.0,15.1939,15.213,15.1844,15.1844,147308.0
2016-04-01 10:30:00,15.88,15.97,15.88,15.96,583612.0,15.1748,15.2608,15.1748,15.2513,583612.0
2016-04-01 10:40:00,15.97,15.99,15.96,15.96,169980.0,15.2608,15.2799,15.2513,15.2513,169980.0
2016-04-01 10:50:00,15.96,15.99,15.93,15.99,363284.0,15.2513,15.2799,15.2226,15.2799,363284.0
2016-04-01 11:00:00,16.0,16.02,15.98,15.99,259744.0,15.2895,15.3086,15.2704,15.2799,259744.0
2016-04-01 11:10:00,15.99,16.01,15.97,15.99,225312.0,15.2799,15.299,15.2608,15.2799,225312.0
2016-04-01 11:20:00,15.98,16.0,15.97,15.99,127808.0,15.2704,15.2895,15.2608,15.2799,127808.0
2016-04-01 11:30:00,15.99,16.03,15.99,16.02,214804.0,15.2799,15.3182,15.2799,15.3086,214804.0
2016-04-01 11:40:00,16.02,16.04,16.0,16.0,212984.0,15.3086,15.3277,15.2895,15.2895,212984.0
2016-04-01 11:50:00,16.0,16.0,15.97,15.99,292452.0,15.2895,15.2895,15.2608,15.2799,292452.0
2016-04-01 12:00:00,15.99,16.01,15.98,15.98,75800.0,15.2799,15.299,15.2704,15.2704,75800.0
2016-04-01 12:10:00,15.99,15.99,15.97,15.97,59304.0,15.2799,15.2799,15.2608,15.2608,59304.0
2016-04-01 12:20:00,15.97,15.97,15.94,15.96,126216.0,15.2608,15.2608,15.2322,15.2513,126216.0
2016-04-01 12:30:00,15.96,15.97,15.95,15.96,118592.0,15.2513,15.2608,15.2417,15.2513,118592.0
2016-04-01 12:40:00,15.97,15.99,15.97,15.99,188744.0,15.2608,15.2799,15.2608,15.2799,188744.0
2016-04-01 12:50:00,15.98,16.0,15.97,15.99,166184.0,15.2704,15.2895,15.2608,15.2799,166184.0
2016-04-01 13:00:00,15.99,16.0,15.98,15.99,74520.0,15.2799,15.2895,15.2704,15.2799,74520.0
2016-04-01 13:10:00,15.99,16.03,15.99,16.03,156428.0,15.2799,15.3182,15.2799,15.3182,156428.0
2016-04-01 13:20:00,16.03,16.06,16.03,16.05,229696.0,15.3182,15.3468,15.3182,15.3373,229696.0
2016-04-01 13:30:00,16.05,16.06,16.04,16.06,95908.0,15.3373,15.3468,15.3277,15.3468,95908.0
2016-04-01 13:40:00,16.06,16.08,16.05,16.08,71588.0,15.3468,15.3659,15.3373,15.3659,71588.0
2016-04-01 13:50:00,16.08,16.09,16.07,16.07,195824.0,15.3659,15.3755,15.3564,15.3564,195824.0
2016-04-01 14:00:00,16.07,16.09,16.06,16.09,147104.0,15.3564,15.3755,15.3468,15.3755,147104.0
2016-04-01 14:10:00,16.09,16.1,16.08,16.08,216508.0,15.3755,15.3851,15.3659,15.3659,216508.0
2016-04-01 14:20:00,16.08,16.09,16.06,16.06,123100.0,15.3659,15.3755,15.3468,15.3468,123100.0
2016-04-01 14:30:00,16.07,16.11,16.06,16.1,444796.0,15.3564,15.3946,15.3468,15.3851,444796.0
2016-04-01 14:40:00,16.1,16.13,16.1,16.12,102512.0,15.3851,15.4137,15.3851,15.4042,102512.0
2016-04-01 14:50:00,16.11,16.13,16.1,16.1,205484.0,15.3946,15.4137,15.3851,15.3851,205484.0
2016-04-01 15:00:00,16.1,16.13,16.1,16.12,277320.0,15.3851,15.4137,15.3851,15.4042,277320.0
2016-04-01 15:10:00,16.12,16.14,16.1,16.11,305368.0,15.4042,15.4233,15.3851,15.3946,305368.0
2016-04-01 15:20:00,16.11,16.12,16.1,16.12,149848.0,15.3946,15.4042,15.3851,15.4042,149848.0
2016-04-01 15:30:00,16.12,16.16,16.12,16.16,242964.0,15.4042,15.4424,15.4042,15.4424,242964.0
2016-04-01 15:40:00,16.16,16.19,16.15,16.18,352688.0,15.4424,15.4711,15.4328,15.4615,352688.0
2016-04-01 15:50:00,16.19,16.19,16.15,16.15,744392.0,15.4711,15.4711,15.4328,15.4328,744392.0
2016-04-04 09:30:00,16.15,16.16,16.1,16.13,672676.0,15.4328,15.4424,15.3851,15.4137,672676.0
2016-04-04 09:40:00,16.13,16.14,16.12,16.14,518096.0,15.4137,15.4233,15.4042,15.4233,518096.0
2016-04-04 09:50:00,16.13,16.17,16.1,16.16,533468.0,15.4137,15.4519,15.3851,15.4424,533468.0
2016-04-04 10:00:00,16.16,16.18,16.15,16.18,446156.0,15.4424,15.4615,15.4328,15.4615,446156.0
2016-04-04 10:10:00,16.18,16.18,16.13,16.15,556056.0,15.4615,15.4615,15.4137,15.4328,556056.0
2016-04-04 10:20:00,16.14,16.17,16.14,16.15,201368.0,15.4233,15.4519,15.4233,15.4328,201368.0
2016-04-04 10:30:00,16.15,16.17,16.12,16.14,302380.0,15.4328,15.4519,15.4042,15.4233,302380.0
2016-04-04 10:40:00,16.13,16.14,16.1,16.1,174372.0,15.4137,15.4233,15.3851,15.3851,174372.0
2016-04-04 10:50:00,16.09,16.09,16.06,16.06,464616.0,15.3755,15.3755,15.3468,15.3468,464616.0
2016-04-04 11:00:00,16.06,16.07,16.05,16.07,435248.0,15.3468,15.3564,15.3373,15.3564,435248.0
2016-04-04 11:10:00,16.07,16.07,16.04,16.07,219840.0,15.3564,15.3564,15.3277,15.3564,219840.0
2016-04-04 11:20:00,16.07,16.08,16.07,16.07,205360.0,15.3564,15.3659,15.3564,15.3564,205360.0
2016-04-04 11:30:00,16.08,16.1,16.08,16.1,171664.0,15.3659,15.3851,15.3659,15.3851,171664.0
2016-04-04 11:40:00,16.1,16.1,16.06,16.07,329916.0,15.3851,15.3851,15.3468,15.3564,329916.0
2016-04-04 11:50:00,16.07,16.09,16.07,16.09,94072.0,15.3564,15.3755,15.3564,15.3755,94072.0
2016-04-04 12:00:00,16.09,16.13,16.09,16.13,189688.0,15.3755,15.4137,15.3755,15.4137,189688.0
2016-04-04 12:10:00,16.13,16.14,16.13,16.14,154064.0,15.4137,15.4233,15.4137,15.4233,154064.0
2016-04-04 12:20:00,16.14,16.15,16.13,16.13,145852.0,15.4233,15.4328,15.4137,15.4137,145852.0
2016-04-04 12:30:00,16.13,16.14,16.12,16.13,165180.0,15.4137,15.4233,15.4042,15.4137,165180.0
2016-04-04 12:40:00,16.12,16.14,16.12,16.13,148168.0,15.4042,15.4233,15.4042,15.4137,148168.0
2016-04-04 12:50:00,16.13,16.15,16.13,16.14,92088.0,15.4137,15.4328,15.4137,15.4233,92088.0
2016-04-04 13:00:00,16.13,16.14,16.11,16.12,125860.0,15.4137,15.4233,15.3946,15.4042,125860.0
2016-04-04 13:10:00,16.11,16.12,16.1,16.11,204272.0,15.3946,15.4042,15.3851,15.3946,204272.0
2016-04-04 13:20:00,16.11,16.11,16.1,16.11,120772.0,15.3946,15.3946,15.3851,15.3946,120772.0
2016-04-04 13:30:00,16.11,16.11,16.07,16.08,171932.0,15.3946,15.3946,15.3564,15.3659,171932.0
2016-04-04 13:40:00,16.08,16.09,16.08,16.08,133556.0,15.3659,15.3755,15.3659,15.3659,133556.0
2016-04-04 13:50:00,16.08,16.09,16.05,16.06,231308.0,15.3659,15.3755,15.3373,15.3468,231308.0
2016-04-04 14:00:00,16.06,16.06,16.03,16.03,438696.0,15.3468,15.3468,15.3182,15.3182,438696.0
2016-04-04 14:10:00,16.03,16.04,16.0,16.02,625468.0,15.3182,15.3277,15.2895,15.3086,625468.0
2016-04-04 14:20:00,16.02,16.04,16.01,16.04,204232.0,15.3086,15.3277,15.299,15.3277,204232.0
2016-04-04 14:30:00,16.03,16.06,16.03,16.06,185444.0,15.3182,15.3468,15.3182,15.3468,185444.0
2016-04-04 14:40:00,16.05,16.07,16.05,16.07,98016.0,15.3373,15.3564,15.3373,15.3564,98016.0
2016-04-04 14:50:00,16.06,16.06,16.04,16.05,193244.0,15.3468,15.3468,15.3277,15.3373,193244.0
2016-04-04 15:00:00,16.05,16.08,16.05,16.06,214728.0,15.3373,15.3659,15.3373,15.3468,214728.0
2016-04-04 15:10:00,16.05,16.07,16.04,16.05,144368.0,15.3373,15.3564,15.3277,15.3373,144368.0
2016-04-04 15:20:00,16.04,16.05,16.0,16.01,346072.0,15.3277,15.3373,15.2895,15.299,346072.0
2016-04-04 15:30:00,16.0,16.04,16.0,16.0,352032.0,15.2895,15.3277,15.2895,15.2895,352032.0
2016-04-04 15:40:00,16.0,16.03,16.0,16.01,467712.0,15.2895,15.3182,15.2895,15.299,467712.0
2016-04-04 15:50:00,16.02,16.06,16.02,16.06,1214320.0,15.3086,15.3468,15.3086,15.3468,1214320.0
2016-04-05 09:30:00,15.8,15.86,15.8,15.8,1028152.0,15.0984,15.1557,15.0984,15.0984,1028152.0
2016-04-05 09:40:00,15.81,15.81,15.73,15.75,908868.0,15.1079,15.1079,15.0315,15.0506,908868.0
2016-04-05 09:50:00,15.75,15.8,15.74,15.8,816352.0,15.0506,15.0984,15.041,15.0984,816352.0
2016-04-05 10:00:00,15.8,15.9,15.8,15.88,1215348.0,15.0984,15.1939,15.0984,15.1748,1215348.0
2016-04-05 10:10:00,15.88,15.88,15.82,15.85,478636.0,15.1748,15.1748,15.1175,15.1462,478636.0
2016-04-05 10:20:00,15.84,15.87,15.81,15.87,273216.0,15.1366,15.1653,15.1079,15.1653,273216.0
2016-04-05 10:30:00,15.87,15.87,15.81,15.82,171828.0,15.1653,15.1653,15.1079,15.1175,171828.0
2016-04-05 10:40:00,15.82,15.82,15.77,15.81,444528.0,15.1175,15.1175,15.0697,15.1079,444528.0
2016-04-05 10:50:00,15.8,15.81,15.77,15.78,391012.0,15.0984,15.1079,15.0697,15.0793,391012.0
2016-04-05 11:00:00,15.77,15.82,15.77,15.81,196996.0,15.0697,15.1175,15.0697,15.1079,196996.0
2016-04-05 11:10:00,15.81,15.83,15.79,15.81,344632.0,15.1079,15.127,15.0888,15.1079,344632.0
2016-04-05 11:20:00,15.81,15.85,15.81,15.83,314244.0,15.1079,15.1462,15.1079,15.127,314244.0
2016-04-05 11:30:00,15.83,15.85,15.79,15.81,411172.0,15.127,15.1462,15.0888,15.1079,411172.0
2016-04-05 11:40:00,15.81,15.81,15.77,15.79,304496.0,15.1079,15.1079,15.0697,15.0888,304496.0
2016-04-05 11:50:00,15.79,15.8,15.78,15.8,105048.0,15.0888,15.0984,15.0793,15.0984,105048.0
2016-04-05 12:00:00,15.8,15.82,15.8,15.81,171664.0,15.0984,15.1175,15.0984,15.1079,171664.0
2016-04-05 12:10:00,15.81,15.81,15.74,15.74,186360.0,15.1079,15.1079,15.041,15.041,186360.0
2016-04-05 12:20:00,15.74,15.76,15.74,15.76,366644.0,15.041,15.0602,15.041,15.0602,366644.0
2016-04-05 12:30:00,15.76,15.79,15.75,15.79,297300.0,15.0602,15.0888,15.0506,15.0888,297300.0
2016-04-05 12:40:00,15.79,15.79,15.76,15.76,184480.0,15.0888,15.0888,15.0602,15.0602,184480.0
2016-04-05 12:50:00,15.76,15.76,15.74,15.75,156624.0,15.0602,15.0602,15.041,15.0506,156624.0
2016-04-05 13:00:00,15.75,15.76,15.72,15.72,249916.0,15.0506,15.0602,15.0219,15.0219,249916.0
2016-04-05 13:10:00,15.72,15.77,15.72,15.75,170296.0,15.0219,15.0697,15.0219,15.0506,170296.0
2016-04-05 13:20:00,15.75,15.8,15.74,15.79,207164.0,15.0506,15.0984,15.041,15.0888,207164.0
2016-04-05 13:30:00,15.8,15.8,15.76,15.77,56292.0,15.0984,15.0984,15.0602,15.0697,56292.0
2016-04-05 13:40:00,15.76,15.77,15.75,15.76,72044.0,15.0602,15.0697,15.0506,15.0602,72044.0
2016-04-05 13:50:00,15.76,15.81,15.76,15.79,226736.0,15.0602,15.1079,15.0602,15.0888,226736.0
2016-04-05 14:00:00,15.79,15.8,15.78,15.79,113808.0,15.0888,15.0984,15.0793,15.0888,113808.0
2016-04-05 14:10:00,15.79,15.8,15.78,15.8,177180.0,15.0888,15.0984,15.0793,15.0984,177180.0
2016-04-05 14:20:00,15.8,15.83,15.79,15.83,246368.0,15.0984,15.127,15.0888,15.127,246368.0
2016-04-05 14:30:00,15.83,15.84,15.82,15.84,201724.0,15.127,15.1366,15.1175,15.1366,201724.0
2016-04-05 14:40:00,15.84,15.85,15.83,15.84,57996.0,15.1366,15.1462,15.127,15.1366,57996.0
2016-04-05 14:50:00,15.84,15.86,15.84,15.85,128788.0,15.1366,15.1557,15.1366,15.1462,128788.0
2016-04-05 15:00:00,15.85,15.85,15.8,15.8,398244.0,15.1462,15.1462,15.0984,15.0984,398244.0
2016-04-05 15:10:00,15.8,15.81,15.78,15.8,159072.0,15.0984,15.1079,15.0793,15.0984,159072.0
2016-04-05 15:20:00,15.8,15.81,15.78,15.78,176616.0,15.0984,15.1079,15.0793,15.0793,176616.0
2016-04-05 15:30:00,15.78,15.8,15.76,15.76,329292.0,15.0793,15.0984,15.0602,15.0602,329292.0
2016-04-05 15:40:00,15.76,15.77,15.74,15.76,274912.0,15.0602,15.0697,15.041,15.0602,274912.0
2016-04-05 15:50:00,15.76,15.77,15.69,15.74,1562832.0,15.0602,15.0697,14.9933,15.041,1562832.0
2016-04-06 09:30:00,15.75,15.8,15.72,15.73,631652.0,15.0506,15.0984,15.0219,15.0315,631652.0
2016-04-06 09:40:00,15.73,15.74,15.7,15.73,380196.0,15.0315,15.041,15.0028,15.0315,380196.0
2016-04-06 09:50:00,15.74,15.77,15.74,15.75,331172.0,15.041,15.0697,15.041,15.0506,331172.0
2016-04-06 10:00:00,15.76,15.8,15.75,15.78,312212.0,15.0602,15.0984,15.0506,15.0793,312212.0
2016-04-06 10:10:00,15.78,15.78,15.73,15.73,298188.0,15.0793,15.0793,15.0315,15.0315,298188.0
2016-04-06 10:20:00,15.72,15.76,15.72,15.74,279752.0,15.0219,15.0602,15.0219,15.041,279752.0
2016-04-06 10:30:00,15.74,15.79,15.71,15.76,793380.0,15.041,15.0888,15.0124,15.0602,793380.0
2016-04-06 10:40:00,15.77,15.85,15.77,15.84,507704.0,15.0697,15.1462,15.0697,15.1366,507704.0
2016-04-06 10:50:00,15.85,15.88,15.83,15.88,423260.0,15.1462,15.1748,15.127,15.1748,423260.0
2016-04-06 11:00:00,15.88,15.91,15.88,15.9,387276.0,15.1748,15.2035,15.1748,15.1939,387276.0
2016-04-06 11:10:00,15.91,15.92,15.88,15.89,173864.0,15.2035,15.213,15.1748,15.1844,173864.0
2016-04-06 11:20:00,15.9,15.93,15.89,15.93,133168.0,15.1939,15.2226,15.1844,15.2226,133168.0
2016-04-06 11:30:00,15.93,15.94,15.91,15.92,425352.0,15.2226,15.2322,15.2035,15.213,425352.0
2016-04-06 11:40:00,15.92,15.95,15.92,15.95,605752.0,15.213,15.2417,15.213,15.2417,605752.0
2016-04-06 11:50:00,15.95,15.96,15.94,15.95,345636.0,15.2417,15.2513,15.2322,15.2417,345636.0
2016-04-06 12:00:00,15.95,15.96,15.92,15.93,215540.0,15.2417,15.2513,15.213,15.2226,215540.0
2016-04-06 12:10:00,15.93,15.93,15.92,15.93,231840.0,15.2226,15.2226,15.213,15.2226,231840.0
2016-04-06 12:20:00,15.93,15.94,15.93,15.94,161684.0,15.2226,15.2322,15.2226,15.2322,161684.0
2016-04-06 12:30:00,15.94,15.95,15.93,15.94,337588.0,15.2322,15.2417,15.2226,15.2322,337588.0
2016-04-06 12:40:00,15.93,15.96,15.93,15.95,128344.0,15.2226,15.2513,15.2226,15.2417,128344.0
2016-04-06 12:50:00,15.95,15.95,15.93,15.93,99148.0,15.2417,15.2417,15.2226,15.2226,99148.0
2016-04-06 13:00:00,15.94,15.97,15.94,15.97,157424.0,15.2322,15.2608,15.2322,15.2608,157424.0
2016-04-06 13:10:00,15.97,15.99,15.97,15.97,139452.0,15.2608,15.2799,15.2608,15.2608,139452.0
2016-04-06 13:20:00,15.97,15.99,15.97,15.97,62056.0,15.2608,15.2799,15.2608,15.2608,62056.0
2016-04-06 13:30:00,15.97,15.99,15.96,15.98,128532.0,15.2608,15.2799,15.2513,15.2704,128532.0
2016-04-06 13:40:00,15.98,16.0,15.98,15.98,96464.0,15.2704,15.2895,15.2704,15.2704,96464.0
2016-04-06 13:50:00,15.99,15.99,15.95,15.96,116060.0,15.2799,15.2799,15.2417,15.2513,116060.0
2016-04-06 14:00:00,15.96,15.96,15.91,15.92,746340.0,15.2513,15.2513,15.2035,15.213,746340.0
2016-04-06 14:10:00,15.92,15.94,15.89,15.94,707468.0,15.213,15.2322,15.1844,15.2322,707468.0
2016-04-06 14:20:00,15.94,15.95,15.9,15.92,547456.0,15.2322,15.2417,15.1939,15.213,547456.0
2016-04-06 14:30:00,15.92,15.94,15.87,15.88,593316.0,15.213,15.2322,15.1653,15.1748,593316.0
2016-04-06 14:40:00,15.88,15.91,15.88,15.91,87292.0,15.1748,15.2035,15.1748,15.2035,87292.0
2016-04-06 14:50:00,15.91,15.96,15.9,15.96,461656.0,15.2035,15.2513,15.1939,15.2513,461656.0
2016-04-06 15:00:00,15.96,16.03,15.94,16.02,724124.0,15.2513,15.3182,15.2322,15.3086,724124.0
2016-04-06 15:10:00,16.02,16.04,16.0,16.04,484108.0,15.3086,15.3277,15.2895,15.3277,484108.0
2016-04-06 15:20:00,16.04,16.04,16.01,16.02,309824.0,15.3277,15.3277,15.299,15.3086,309824.0
2016-04-06 15:30:00,16.02,16.04,16.01,16.02,214620.0,15.3086,15.3277,15.299,15.3086,214620.0
2016-04-06 15:40:00,16.02,16.06,16.02,16.06,316936.0,15.3086,15.3468,15.3086,15.3468,316936.0
2016-04-06 15:50:00,16.06,16.09,16.05,16.07,1213484.0,15.3468,15.3755,15.3373,15.3564,1213484.0
2016-04-07 09:30:00,15.88,15.92,15.86,15.91,697476.0,15.1748,15.213,15.1557,15.2035,697476.0
2016-04-07 09:40:00,15.91,15.93,15.86,15.86,663840.0,15.2035,15.2226,15.1557,15.1557,663840.0
2016-04-07 09:50:00,15.86,15.91,15.86,15.9,310528.0,15.1557,15.2035,15.1557,15.1939,310528.0
2016-04-07 10:00:00,15.9,15.94,15.87,15.92,674140.0,15.1939,15.2322,15.1653,15.213,674140.0
2016-04-07 10:10:00,15.92,15.92,15.81,15.82,889940.0,15.213,15.213,15.1079,15.1175,889940.0
2016-04-07 10:20:00,15.82,15.84,15.78,15.78,520488.0,15.1175,15.1366,15.0793,15.0793,520488.0
2016-04-07 10:30:00,15.78,15.81,15.77,15.8,356108.0,15.0793,15.1079,15.0697,15.0984,356108.0
2016-04-07 10:40:00,15.8,15.81,15.77,15.8,495796.0,15.0984,15.1079,15.0697,15.0984,495796.0
2016-04-07 10:50:00,15.8,15.82,15.79,15.8,468320.0,15.0984,15.1175,15.0888,15.0984,468320.0
2016-04-07 11:00:00,15.8,15.8,15.74,15.75,674928.0,15.0984,15.0984,15.041,15.0506,674928.0
2016-04-07 11:10:00,15.74,15.79,15.74,15.77,304044.0,15.041,15.0888,15.041,15.0697,304044.0
2016-04-07 11:20:00,15.77,15.77,15.73,15.77,389200.0,15.0697,15.0697,15.0315,15.0697,389200.0
2016-04-07 11:30:00,15.76,15.8,15.76,15.78,376896.0,15.0602,15.0984,15.0602,15.0793,376896.0
2016-04-07 11:40:00,15.78,15.81,15.76,15.8,194812.0,15.0793,15.1079,15.0602,15.0984,194812.0
2016-04-07 11:50:00,15.8,15.8,15.77,15.78,135516.0,15.0984,15.0984,15.0697,15.0793,135516.0
2016-04-07 12:00:00,15.78,15.79,15.76,15.78,86512.0,15.0793,15.0888,15.0602,15.0793,86512.0
2016-04-07 12:10:00,15.78,15.78,15.72,15.72,498808.0,15.0793,15.0793,15.0219,15.0219,498808.0
2016-04-07 12:20:00,15.73,15.74,15.71,15.74,359404.0,15.0315,15.041,15.0124,15.041,359404.0
2016-04-07 12:30:00,15.74,15.74,15.71,15.74,192692.0,15.041,15.041,15.0124,15.041,192692.0
2016-04-07 12:40:00,15.74,15.75,15.71,15.74,192768.0,15.041,15.0506,15.0124,15.041,192768.0
2016-04-07 12:50:00,15.75,15.78,15.74,15.77,125600.0,15.0506,15.0793,15.041,15.0697,125600.0
2016-04-07 13:00:00,15.77,15.79,15.76,15.79,108900.0,15.0697,15.0888,15.0602,15.0888,108900.0
2016-04-07 13:10:00,15.78,15.82,15.78,15.79,186312.0,15.0793,15.1175,15.0793,15.0888,186312.0
2016-04-07 13:20:00,15.79,15.8,15.78,15.78,115212.0,15.0888,15.0984,15.0793,15.0793,115212.0
2016-04-07 13:30:00,15.78,15.8,15.75,15.77,156592.0,15.0793,15.0984,15.0506,15.0697,156592.0
2016-04-07 13:40:00,15.77,15.78,15.71,15.71,349684.0,15.0697,15.0793,15.0124,15.0124,349684.0
2016-04-07 13:50:00,15.71,15.71,15.66,15.67,716336.0,15.0124,15.0124,14.9646,14.9741,716336.0
2016-04-07 14:00:00,15.67,15.67,15.61,15.61,494236.0,14.9741,14.9741,14.9168,14.9168,494236.0
2016-04-07 14:10:00,15.61,15.63,15.58,15.58,655452.0,14.9168,14.9359,14.8881,14.8881,655452.0
2016-04-07 14:20:00,15.58,15.63,15.58,15.62,317804.0,14.8881,14.9359,14.8881,14.9264,317804.0
2016-04-07 14:30:00,15.63,15.65,15.62,15.65,372904.0,14.9359,14.955,14.9264,14.955,372904.0
2016-04-07 14:40:00,15.65,15.65,15.57,15.58,749356.0,14.955,14.955,14.8786,14.8881,749356.0
2016-04-07 14:50:00,15.58,15.6,15.56,15.57,364148.0,14.8881,14.9073,14.869,14.8786,364148.0
2016-04-07 15:00:00,15.56,15.64,15.56,15.64,547044.0,14.869,14.9455,14.869,14.9455,547044.0
2016-04-07 15:10:00,15.64,15.67,15.62,15.63,286948.0,14.9455,14.9741,14.9264,14.9359,286948.0
2016-04-07 15:20:00,15.63,15.67,15.63,15.65,190840.0,14.9359,14.9741,14.9359,14.955,190840.0
2016-04-07 15:30:00,15.67,15.7,15.63,15.63,528864.0,14.9741,15.0028,14.9359,14.9359,528864.0
2016-04-07 15:40:00,15.65,15.7,15.63,15.69,293484.0,14.955,15.0028,14.9359,14.9933,293484.0
2016-04-07 15:50:00,15.68,15.71,15.64,15.69,1252920.0,14.9837,15.0124,14.9455,14.9933,1252920.0
2016-04-08 09:30:00,15.9,15.91,15.86,15.88,805836.0,15.1939,15.2035,15.1557,15.1748,805836.0
2016-04-08 09:40:00,15.88,15.91,15.87,15.89,708700.0,15.1748,15.2035,15.1653,15.1844,708700.0
2016-04-08 09:50:00,15.9,15.94,15.89,15.94,565840.0,15.1939,15.2322,15.1844,15.2322,565840.0
2016-04-08 10:00:00,15.94,15.97,15.93,15.96,617212.0,15.2322,15.2608,15.2226,15.2513,617212.0
2016-04-08 10:10:00,15.97,15.98,15.95,15.96,500844.0,15.2608,15.2704,15.2417,15.2513,500844.0
2016-04-08 10:20:00,15.96,15.96,15.92,15.93,344660.0,15.2513,15.2513,15.213,15.2226,344660.0
2016-04-08 10:30:00,15.94,15.95,15.92,15.93,325064.0,15.2322,15.2417,15.213,15.2226,325064.0
2016-04-08 10:40:00,15.92,15.95,15.92,15.93,255852.0,15.213,15.2417,15.213,15.2226,255852.0
2016-04-08 10:50:00,15.94,15.94,15.88,15.89,258752.0,15.2322,15.2322,15.1748,15.1844,258752.0
2016-04-08 11:00:00,15.89,15.93,15.88,15.92,245736.0,15.1844,15.2226,15.1748,15.213,245736.0
2016-04-08 11:10:00,15.92,15.93,15.86,15.87,344020.0,15.213,15.2226,15.1557,15.1653,344020.0
2016-04-08 11:20:00,15.88,15.89,15.86,15.88,160028.0,15.1748,15.1844,15.1557,15.1748,160028.0
2016-04-08 11:30:00,15.87,15.88,15.79,15.79,464192.0,15.1653,15.1748,15.0888,15.0888,464192.0
2016-04-08 11:40:00,15.8,15.81,15.78,15.78,437312.0,15.0984,15.1079,15.0793,15.0793,437312.0
2016-04-08 11:50:00,15.78,15.81,15.77,15.81,565344.0,15.0793,15.1079,15.0697,15.1079,565344.0
2016-04-08 12:00:00,15.81,15.83,15.79,15.81,143384.0,15.1079,15.127,15.0888,15.1079,143384.0
2016-04-08 12:10:00,15.81,15.83,15.78,15.79,225020.0,15.1079,15.127,15.0793,15.0888,225020.0
2016-04-08 12:20:00,15.79,15.8,15.77,15.77,118308.0,15.0888,15.0984,15.0697,15.0697,118308.0
2016-04-08 12:30:00,15.76,15.8,15.75,15.8,492792.0,15.0602,15.0984,15.0506,15.0984,492792.0
2016-04-08 12:40:00,15.8,15.81,15.79,15.81,365304.0,15.0984,15.1079,15.0888,15.1079,365304.0
2016-04-08 12:50:00,15.82,15.82,15.8,15.81,169672.0,15.1175,15.1175,15.0984,15.1079,169672.0
2016-04-08 13:00:00,15.81,15.81,15.78,15.78,180672.0,15.1079,15.1079,15.0793,15.0793,180672.0
2016-04-08 13:10:00,15.77,15.79,15.74,15.75,319352.0,15.0697,15.0888,15.041,15.0506,319352.0
2016-04-08 13:20:00,15.75,15.78,15.74,15.75,249552.0,15.0506,15.0793,15.041,15.0506,249552.0
2016-04-08 13:30:00,15.75,15.8,15.74,15.79,177416.0,15.0506,15.0984,15.041,15.0888,177416.0
2016-04-08 13:40:00,15.79,15.8,15.79,15.79,147792.0,15.0888,15.0984,15.0888,15.0888,147792.0
2016-04-08 13:50:00,15.78,15.83,15.78,15.83,478284.0,15.0793,15.127,15.0793,15.127,478284.0
2016-04-08 14:00:00,15.83,15.83,15.8,15.83,539120.0,15.127,15.127,15.0984,15.127,539120.0
2016-04-08 14:10:00,15.83,15.86,15.83,15.85,614212.0,15.127,15.1557,15.127,15.1462,614212.0
2016-04-08 14:20:00,15.84,15.84,15.82,15.84,330652.0,15.1366,15.1366,15.1175,15.1366,330652.0
2016-04-08 14:30:00,15.83,15.83,15.8,15.8,121292.0,15.127,15.127,15.0984,15.0984,121292.0
2016-04-08 14:40:00,15.81,15.81,15.79,15.79,116076.0,15.1079,15.1079,15.0888,15.0888,116076.0
2016-04-08 14:50:00,15.78,15.78,15.74,15.76,230824.0,15.0793,15.0793,15.041,15.0602,230824.0
2016-04-08 15:00:00,15.76,15.78,15.7,15.7,336932.0,15.0602,15.0793,15.0028,15.0028,336932.0
2016-04-08 15:10:00,15.7,15.74,15.7,15.72,353756.0,15.0028,15.041,15.0028,15.0219,353756.0
2016-04-08 15:20:00,15.71,15.74,15.71,15.72,150548.0,15.0124,15.041,15.0124,15.0219,150548.0
2016-04-08 15:30:00,15.71,15.73,15.68,15.72,407404.0,15.0124,15.0315,14.9837,15.0219,407404.0
2016-04-08 15:40:00,15.71,15.74,15.7,15.73,352268.0,15.0124,15.041,15.0028,15.0315,352268.0
2016-04-08 15:50:00,15.73,15.78,15.71,15.78,1254940.0,15.0315,15.0793,15.0124,15.0793,1254940.0
2016-04-11 09:30:00,15.9,15.95,15.87,15.93,845856.0,15.1939,15.2417,15.1653,15.2226,845856.0
2016-04-11 09:40:00,15.93,15.95,15.9,15.93,559564.0,15.2226,15.2417,15.1939,15.2226,559564.0
2016-04-11 09:50:00,15.94,15.96,15.92,15.94,334504.0,15.2322,15.2513,15.213,15.2322,334504.0
2016-04-11 10:00:00,15.95,16.01,15.95,16.0,606888.0,15.2417,15.299,15.2417,15.2895,606888.0
2016-04-11 10:10:00,15.99,16.01,15.99,15.99,222912.0,15.2799,15.299,15.2799,15.2799,222912.0
2016-04-11 10:20:00,15.98,15.99,15.96,15.96,118516.0,15.2704,15.2799,15.2513,15.2513,118516.0
2016-04-11 10:30:00,15.97,15.98,15.96,15.97,122384.0,15.2608,15.2704,15.2513,15.2608,122384.0
2016-04-11 10:40:00,15.97,15.97,15.87,15.89,787188.0,15.2608,15.2608,15.1653,15.1844,787188.0
2016-04-11 10:50:00,15.89,15.9,15.85,15.85,614728.0,15.1844,15.1939,15.1462,15.1462,614728.0
2016-04-11 11:00:00,15.85,15.86,15.82,15.86,440456.0,15.1462,15.1557,15.1175,15.1557,440456.0
2016-04-11 11:10:00,15.86,15.86,15.84,15.85,218888.0,15.1557,15.1557,15.1366,15.1462,218888.0
2016-04-11 11:20:00,15.85,15.88,15.84,15.87,312648.0,15.1462,15.1748,15.1366,15.1653,312648.0
2016-04-11 11:30:00,15.88,15.88,15.8,15.82,873012.0,15.1748,15.1748,15.0984,15.1175,873012.0
2016-04-11 11:40:00,15.82,15.83,15.79,15.82,99432.0,15.1175,15.127,15.0888,15.1175,99432.0
2016-04-11 11:50:00,15.83,15.85,15.8,15.85,119052.0,15.127,15.1462,15.0984,15.1462,119052.0
2016-04-11 12:00:00,15.85,15.86,15.83,15.84,238632.0,15.1462,15.1557,15.127,15.1366,238632.0
2016-04-11 12:10:00,15.84,15.89,15.84,15.88,365064.0,15.1366,15.1844,15.1366,15.1748,365064.0
2016-04-11 12:20:00,15.89,15.89,15.87,15.87,279448.0,15.1844,15.1844,15.1653,15.1653,279448.0
2016-04-11 12:30:00,15.87,15.87,15.84,15.84,181232.0,15.1653,15.1653,15.1366,15.1366,181232.0
2016-04-11 12:40:00,15.84,15.89,15.83,15.89,284656.0,15.1366,15.1844,15.127,15.1844,284656.0
2016-04-11 12:50:00,15.89,15.91,15.89,15.9,341120.0,15.1844,15.2035,15.1844,15.1939,341120.0
2016-04-11 13:00:00,15.9,15.91,15.9,15.91,69700.0,15.1939,15.2035,15.1939,15.2035,69700.0
2016-04-11 13:10:00,15.91,15.93,15.91,15.91,94812.0,15.2035,15.2226,15.2035,15.2035,94812.0
2016-04-11 13:20:00,15.91,15.91,15.87,15.88,164364.0,15.2035,15.2035,15.1653,15.1748,164364.0
2016-04-11 13:30:00,15.88,15.9,15.86,15.86,618524.0,15.1748,15.1939,15.1557,15.1557,618524.0
2016-04-11 13:40:00,15.86,15.87,15.84,15.87,174612.0,15.1557,15.1653,15.1366,15.1653,174612.0
2016-04-11 13:50:00,15.86,15.87,15.85,15.86,185924.0,15.1557,15.1653,15.1462,15.1557,185924.0
2016-04-11 14:00:00,15.86,15.89,15.82,15.83,534352.0,15.1557,15.1844,15.1175,15.127,534352.0
2016-04-11 14:10:00,15.83,15.87,15.82,15.87,749644.0,15.127,15.1653,15.1175,15.1653,749644.0
2016-04-11 14:20:00,15.86,15.88,15.84,15.84,540156.0,15.1557,15.1748,15.1366,15.1366,540156.0
2016-04-11 14:30:00,15.83,15.89,15.82,15.89,574120.0,15.127,15.1844,15.1175,15.1844,574120.0
2016-04-11 14:40:00,15.88,15.88,15.85,15.88,407648.0,15.1748,15.1748,15.1462,15.1748,407648.0
2016-04-11 14:50:00,15.87,15.9,15.84,15.88,348836.0,15.1653,15.1939,15.1366,15.1748,348836.0
2016-04-11 15:00:00,15.88,15.88,15.8,15.81,505752.0,15.1748,15.1748,15.0984,15.1079,505752.0
2016-04-11 15:10:00,15.8,15.82,15.79,15.8,168996.0,15.0984,15.1175,15.0888,15.0984,168996.0
2016-04-11 15:20:00,15.8,15.81,15.75,15.75,368652.0,15.0984,15.1079,15.0506,15.0506,368652.0
2016-04-11 15:30:00,15.76,15.77,15.72,15.72,253584.0,15.0602,15.0697,15.0219,15.0219,253584.0
2016-04-11 15:40:00,15.72,15.73,15.7,15.72,533824.0,15.0219,15.0315,15.0028,15.0219,533824.0
2016-04-11 15:50:00,15.72,15.73,15.68,15.69,910380.0,15.0219,15.0315,14.9837,14.9933,910380.0
2016-04-12 09:30:00,15.73,15.77,15.71,15.76,636448.0,15.0315,15.0697,15.0124,15.0602,636448.0
2016-04-12 09:40:00,15.75,15.81,15.73,15.79,736936.0,15.0506,15.1079,15.0315,15.0888,736936.0
2016-04-12 09:50:00,15.79,15.8,15.77,15.77,355552.0,15.0888,15.0984,15.0697,15.0697,355552.0
2016-04-12 10:00:00,15.77,15.79,15.72,15.72,506364.0,15.0697,15.0888,15.0219,15.0219,506364.0
2016-04-12 10:10:00,15.71,15.71,15.67,15.69,766900.0,15.0124,15.0124,14.9741,14.9933,766900.0
2016-04-12 10:20:00,15.69,15.69,15.65,15.67,248644.0,14.9933,14.9933,14.955,14.9741,248644.0
2016-04-12 10:30:00,15.67,15.8,15.67,15.71,1568596.0,14.9741,15.0984,14.9741,15.0124,1568596.0
2016-04-12 10:40:00,15.71,15.77,15.71,15.74,591380.0,15.0124,15.0697,15.0124,15.041,591380.0
2016-04-12 10:50:00,15.75,15.86,15.75,15.85,670312.0,15.0506,15.1557,15.0506,15.1462,670312.0
2016-04-12 11:00:00,15.85,15.88,15.83,15.88,440744.0,15.1462,15.1748,15.127,15.1748,440744.0
2016-04-12 11:10:00,15.88,15.92,15.86,15.92,250064.0,15.1748,15.213,15.1557,15.213,250064.0
2016-04-12 11:20:00,15.92,15.94,15.91,15.91,399736.0,15.213,15.2322,15.2035,15.2035,399736.0
2016-04-12 11:30:00,15.92,15.93,15.9,15.91,303260.0,15.213,15.2226,15.1939,15.2035,303260.0
2016-04-12 11:40:00,15.92,15.93,15.91,15.91,176856.0,15.213,15.2226,15.2035,15.2035,176856.0
2016-04-12 11:50:00,15.92,15.92,15.89,15.89,173772.0,15.213,15.213,15.1844,15.1844,173772.0
2016-04-12 12:00:00,15.9,15.9,15.88,15.88,114776.0,15.1939,15.1939,15.1748,15.1748,114776.0
2016-04-12 12:10:00,15.88,15.9,15.88,15.9,73316.0,15.1748,15.1939,15.1748,15.1939,73316.0
2016-04-12 12:20:00,15.9,15.91,15.9,15.91,133876.0,15.1939,15.2035,15.1939,15.2035,133876.0
2016-04-12 12:30:00,15.91,15.95,15.91,15.93,555548.0,15.2035,15.2417,15.2035,15.2226,555548.0
2016-04-12 12:40:00,15.94,15.95,15.91,15.92,160768.0,15.2322,15.2417,15.2035,15.213,160768.0
2016-04-12 12:50:00,15.93,15.96,15.93,15.94,261844.0,15.2226,15.2513,15.2226,15.2322,261844.0
2016-04-12 13:00:00,15.94,15.95,15.93,15.93,238196.0,15.2322,15.2417,15.2226,15.2226,238196.0
2016-04-12 13:10:00,15.94,15.94,15.9,15.91,260316.0,15.2322,15.2322,15.1939,15.2035,260316.0
2016-04-12 13:20:00,15.91,15.93,15.91,15.92,274688.0,15.2035,15.2226,15.2035,15.213,274688.0
2016-04-12 13:30:00,15.92,15.95,15.9,15.9,282560.0,15.213,15.2417,15.1939,15.1939,282560.0
2016-04-12 13:40:00,15.9,15.95,15.9,15.93,275180.0,15.1939,15.2417,15.1939,15.2226,275180.0
2016-04-12 13:50:00,15.92,15.96,15.91,15.95,395380.0,15.213,15.2513,15.2035,15.2417,395380.0
2016-04-12 14:00:00,15.96,15.96,15.93,15.95,317108.0,15.2513,15.2513,15.2226,15.2417,317108.0
2016-04-12 14:10:00,15.95,15.99,15.95,15.97,582804.0,15.2417,15.2799,15.2417,15.2608,582804.0
2016-04-12 14:20:00,15.97,15.98,15.96,15.97,162924.0,15.2608,15.2704,15.2513,15.2608,162924.0
2016-04-12 14:30:00,15.96,15.98,15.96,15.98,84008.0,15.2513,15.2704,15.2513,15.2704,84008.0
2016-04-12 14:40:00,15.97,16.0,15.97,15.98,530912.0,15.2608,15.2895,15.2608,15.2704,530912.0
2016-04-12 14:50:00,15.99,16.0,15.98,15.99,346480.0,15.2799,15.2895,15.2704,15.2799,346480.0
2016-04-12 15:00:00,15.99,16.04,15.99,16.03,494040.0,15.2799,15.3277,15.2799,15.3182,494040.0
2016-04-12 15:10:00,16.04,16.04,16.02,16.03,152588.0,15.3277,15.3277,15.3086,15.3182,152588.0
2016-04-12 15:20:00,16.03,16.03,15.98,15.99,477808.0,15.3182,15.3182,15.2704,15.2799,477808.0
2016-04-12 15:30:00,16.0,16.02,15.97,15.98,453076.0,15.2895,15.3086,15.2608,15.2704,453076.0
2016-04-12 15:40:00,15.97,16.0,15.95,15.96,448732.0,15.2608,15.2895,15.2417,15.2513,448732.0
2016-04-12 15:50:00,15.95,16.0,15.95,15.99,752544.0,15.2417,15.2895,15.2417,15.2799,752544.0
2016-04-13 09:30:00,16.15,16.22,16.15,16.2,1003988.0,15.4328,15.4997,15.4328,15.4806,1003988.0
2016-04-13 09:40:00,16.19,16.22,16.18,16.2,719076.0,15.4711,15.4997,15.4615,15.4806,719076.0
2016-04-13 09:50:00,16.21,16.23,16.18,16.2,478144.0,15.4902,15.5093,15.4615,15.4806,478144.0
2016-04-13 10:00:00,16.21,16.21,16.18,16.18,247940.0,15.4902,15.4902,15.4615,15.4615,247940.0
2016-04-13 10:10:00,16.18,16.22,16.18,16.21,517340.0,15.4615,15.4997,15.4615,15.4902,517340.0
2016-04-13 10:20:00,16.21,16.22,16.19,16.2,295112.0,15.4902,15.4997,15.4711,15.4806,295112.0
2016-04-13 10:30:00,16.21,16.22,16.13,16.15,629380.0,15.4902,15.4997,15.4137,15.4328,629380.0
2016-04-13 10:40:00,16.14,16.18,16.14,16.18,428848.0,15.4233,15.4615,15.4233,15.4615,428848.0
2016-04-13 10:50:00,16.18,16.23,16.16,16.17,391372.0,15.4615,15.5093,15.4424,15.4519,391372.0
2016-04-13 11:00:00,16.17,16.21,16.16,16.21,216880.0,15.4519,15.4902,15.4424,15.4902,216880.0
2016-04-13 11:10:00,16.21,16.21,16.18,16.2,158860.0,15.4902,15.4902,15.4615,15.4806,158860.0
2016-04-13 11:20:00,16.2,16.23,16.19,16.23,426004.0,15.4806,15.5093,15.4711,15.5093,426004.0
2016-04-13 11:30:00,16.24,16.28,16.23,16.27,868632.0,15.5188,15.5571,15.5093,15.5475,868632.0
2016-04-13 11:40:00,16.27,16.28,16.24,16.24,600000.0,15.5475,15.5571,15.5188,15.5188,600000.0
2016-04-13 11:50:00,16.25,16.25,16.23,16.25,259808.0,15.5284,15.5284,15.5093,15.5284,259808.0
2016-04-13 12:00:00,16.25,16.25,16.22,16.24,283528.0,15.5284,15.5284,15.4997,15.5188,283528.0
2016-04-13 12:10:00,16.24,16.25,16.2,16.2,490172.0,15.5188,15.5284,15.4806,15.4806,490172.0
2016-04-13 12:20:00,16.2,16.23,16.19,16.22,277492.0,15.4806,15.5093,15.4711,15.4997,277492.0
2016-04-13 12:30:00,16.22,16.22,16.2,16.22,80888.0,15.4997,15.4997,15.4806,15.4997,80888.0
2016-04-13 12:40:00,16.22,16.24,16.22,16.23,240504.0,15.4997,15.5188,15.4997,15.5093,240504.0
2016-04-13 12:50:00,16.23,16.24,16.22,16.22,92788.0,15.5093,15.5188,15.4997,15.4997,92788.0
2016-04-13 13:00:00,16.22,16.23,16.19,16.2,550028.0,15.4997,15.5093,15.4711,15.4806,550028.0
2016-04-13 13:10:00,16.2,16.21,16.18,16.2,423340.0,15.4806,15.4902,15.4615,15.4806,423340.0
2016-04-13 13:20:00,16.2,16.22,16.19,16.22,81232.0,15.4806,15.4997,15.4711,15.4997,81232.0
2016-04-13 13:30:00,16.22,16.24,16.21,16.24,554204.0,15.4997,15.5188,15.4902,15.5188,554204.0
2016-04-13 13:40:00,16.24,16.25,16.24,16.24,185896.0,15.5188,15.5284,15.5188,15.5188,185896.0
2016-04-13 13:50:00,16.24,16.27,16.23,16.26,319612.0,15.5188,15.5475,15.5093,15.5379,319612.0
2016-04-13 14:00:00,16.25,16.28,16.24,16.28,342596.0,15.5284,15.5571,15.5188,15.5571,342596.0
2016-04-13 14:10:00,16.27,16.29,16.24,16.25,534752.0,15.5475,15.5666,15.5188,15.5284,534752.0
2016-04-13 14:20:00,16.25,16.26,16.24,16.24,302676.0,15.5284,15.5379,15.5188,15.5188,302676.0
2016-04-13 14:30:00,16.24,16.27,16.24,16.27,188420.0,15.5188,15.5475,15.5188,15.5475,188420.0
2016-04-13 14:40:00,16.26,16.27,16.25,16.26,109004.0,15.5379,15.5475,15.5284,15.5379,109004.0
2016-04-13 14:50:00,16.26,16.26,16.24,16.25,549068.0,15.5379,15.5379,15.5188,15.5284,549068.0
2016-04-13 15:00:00,16.25,16.29,16.24,16.29,502216.0,15.5284,15.5666,15.5188,15.5666,502216.0
2016-04-13 15:10:00,16.29,16.29,16.27,16.28,343544.0,15.5666,15.5666,15.5475,15.5571,343544.0
2016-04-13 15:20:00,16.28,16.29,16.27,16.29,212740.0,15.5571,15.5666,15.5475,15.5666,212740.0
2016-04-13 15:30:00,16.28,16.32,16.28,16.32,575724.0,15.5571,15.5953,15.5571,15.5953,575724.0
2016-04-13 15:40:00,16.31,16.31,16.28,16.29,447080.0,15.5857,15.5857,15.5571,15.5666,447080.0
2016-04-13 15:50:00,16.29,16.33,16.29,16.31,1161460.0,15.5666,15.6048,15.5666,15.5857,1161460.0
2016-04-14 09:30:00,16.33,16.33,16.28,16.31,962120.0,15.6048,15.6048,15.5571,15.5857,962120.0
2016-04-14 09:40:00,16.3,16.32,16.29,16.31,497716.0,15.5762,15.5953,15.5666,15.5857,497716.0
2016-04-14 09:50:00,16.31,16.31,16.25,16.26,285604.0,15.5857,15.5857,15.5284,15.5379,285604.0
2016-04-14 10:00:00,16.27,16.29,16.25,16.29,391880.0,15.5475,15.5666,15.5284,15.5666,391880.0
2016-04-14 10:10:00,16.29,16.3,16.28,16.28,211472.0,15.5666,15.5762,15.5571,15.5571,211472.0
2016-04-14 10:20:00,16.28,16.32,16.28,16.31,568352.0,15.5571,15.5953,15.5571,15.5857,568352.0
2016-04-14 10:30:00,16.31,16.32,16.29,16.3,366704.0,15.5857,15.5953,15.5666,15.5762,366704.0
2016-04-14 10:40:00,16.29,16.31,16.28,16.29,574008.0,15.5666,15.5857,15.5571,15.5666,574008.0
2016-04-14 10:50:00,16.29,16.34,16.28,16.32,286492.0,15.5666,15.6144,15.5571,15.5953,286492.0
2016-04-14 11:00:00,16.32,16.33,16.31,16.33,216976.0,15.5953,15.6048,15.5857,15.6048,216976.0
2016-04-14 11:10:00,16.33,16.34,16.31,16.34,284608.0,15.6048,15.6144,15.5857,15.6144,284608.0
2016-04-14 11:20:00,16.34,16.34,16.3,16.32,253724.0,15.6144,15.6144,15.5762,15.5953,253724.0
2016-04-14 11:30:00,16.33,16.37,16.32,16.37,339644.0,15.6048,15.6431,15.5953,15.6431,339644.0
2016-04-14 11:40:00,16.36,16.37,16.35,16.37,228844.0,15.6335,15.6431,15.624,15.6431,228844.0
2016-04-14 11:50:00,16.36,16.36,16.35,16.36,242948.0,15.6335,15.6335,15.624,15.6335,242948.0
2016-04-14 12:00:00,16.36,16.36,16.35,16.36,115500.0,15.6335,15.6335,15.624,15.6335,115500.0
2016-04-14 12:10:00,16.36,16.37,16.36,16.37,164236.0,15.6335,15.6431,15.6335,15.6431,164236.0
2016-04-14 12:20:00,16.37,16.38,16.35,16.36,132160.0,15.6431,15.6526,15.624,15.6335,132160.0
2016-04-14 12:30:00,16.36,16.36,16.34,16.35,157440.0,15.6335,15.6335,15.6144,15.624,157440.0
2016-04-14 12:40:00,16.36,16.39,16.36,16.37,342920.0,15.6335,15.6622,15.6335,15.6431,342920.0
2016-04-14 12:50:00,16.37,16.39,16.37,16.38,70940.0,15.6431,15.6622,15.6431,15.6526,70940.0
2016-04-14 13:00:00,16.39,16.4,16.38,16.4,361532.0,15.6622,15.6717,15.6526,15.6717,361532.0
2016-04-14 13:10:00,16.4,16.4,16.37,16.37,144732.0,15.6717,15.6717,15.6431,15.6431,144732.0
2016-04-14 13:20:00,16.37,16.37,16.35,16.35,144000.0,15.6431,15.6431,15.624,15.624,144000.0
2016-04-14 13:30:00,16.36,16.36,16.34,16.34,207824.0,15.6335,15.6335,15.6144,15.6144,207824.0
2016-04-14 13:40:00,16.34,16.36,16.34,16.34,138852.0,15.6144,15.6335,15.6144,15.6144,138852.0
2016-04-14 13:50:00,16.33,16.34,16.32,16.33,118076.0,15.6048,15.6144,15.5953,15.6048,118076.0
2016-04-14 14:00:00,16.32,16.34,16.31,16.34,194672.0,15.5953,15.6144,15.5857,15.6144,194672.0
2016-04-14 14:10:00,16.34,16.35,16.33,16.34,120452.0,15.6144,15.624,15.6048,15.6144,120452.0
2016-04-14 14:20:00,16.35,16.36,16.33,16.34,326908.0,15.624,15.6335,15.6048,15.6144,326908.0
2016-04-14 14:30:00,16.34,16.34,16.3,16.31,258480.0,15.6144,15.6144,15.5762,15.5857,258480.0
2016-04-14 14:40:00,16.32,16.33,16.32,16.32,132328.0,15.5953,15.6048,15.5953,15.5953,132328.0
2016-04-14 14:50:00,16.32,16.35,16.31,16.33,171220.0,15.5953,15.624,15.5857,15.6048,171220.0
2016-04-14 15:00:00,16.33,16.35,16.33,16.34,70516.0,15.6048,15.624,15.6048,15.6144,70516.0
2016-04-14 15:10:00,16.33,16.33,16.31,16.32,61768.0,15.6048,15.6048,15.5857,15.5953,61768.0
2016-04-14 15:20:00,16.32,16.34,16.32,16.33,92692.0,15.5953,15.6144,15.5953,15.6048,92692.0
2016-04-14 15:30:00,16.33,16.35,16.32,16.34,150824.0,15.6048,15.624,15.5953,15.6144,150824.0
2016-04-14 15:40:00,16.34,16.35,16.32,16.32,235916.0,15.6144,15.624,15.5953,15.5953,235916.0
2016-04-14 15:50:00,16.33,16.34,16.3,16.32,743348.0,15.6048,15.6144,15.5762,15.5953,743348.0
2016-04-15 09:30:00,16.3,16.33,16.29,16.29,870452.0,15.5762,15.6048,15.5666,15.5666,870452.0
2016-04-15 09:40:00,16.3,16.31,16.28,16.29,310920.0,15.5762,15.5857,15.5571,15.5666,310920.0
2016-04-15 09:50:00,16.29,16.31,16.28,16.3,230816.0,15.5666,15.5857,15.5571,15.5762,230816.0
2016-04-15 10:00:00,16.3,16.3,16.27,16.29,534388.0,15.5762,15.5762,15.5475,15.5666,534388.0
2016-04-15 10:10:00,16.27,16.27,16.25,16.26,703640.0,15.5475,15.5475,15.5284,15.5379,703640.0
2016-04-15 10:20:00,16.26,16.28,16.25,16.28,144440.0,15.5379,15.5571,15.5284,15.5571,144440.0
2016-04-15 10:30:00,16.28,16.32,16.28,16.31,275356.0,15.5571,15.5953,15.5571,15.5857,275356.0
2016-04-15 10:40:00,16.31,16.32,16.3,16.31,160184.0,15.5857,15.5953,15.5762,15.5857,160184.0
2016-04-15 10:50:00,16.31,16.32,16.29,16.29,485108.0,15.5857,15.5953,15.5666,15.5666,485108.0
2016-04-15 11:00:00,16.29,16.31,16.28,16.3,498284.0,15.5666,15.5857,15.5571,15.5762,498284.0
2016-04-15 11:10:00,16.3,16.32,16.29,16.3,163088.0,15.5762,15.5953,15.5666,15.5762,163088.0
2016-04-15 11:20:00,16.31,16.33,16.3,16.31,246196.0,15.5857,15.6048,15.5762,15.5857,246196.0
2016-04-15 11:30:00,16.32,16.32,16.3,16.31,189408.0,15.5953,15.5953,15.5762,15.5857,189408.0
2016-04-15 11:40:00,16.31,16.31,16.3,16.3,437396.0,15.5857,15.5857,15.5762,15.5762,437396.0
2016-04-15 11:50:00,16.3,16.31,16.3,16.3,85456.0,15.5762,15.5857,15.5762,15.5762,85456.0
2016-04-15 12:00:00,16.3,16.3,16.29,16.3,267436.0,15.5762,15.5762,15.5666,15.5762,267436.0
2016-04-15 12:10:00,16.3,16.31,16.29,16.3,255716.0,15.5762,15.5857,15.5666,15.5762,255716.0
2016-04-15 12:20:00,16.3,16.31,16.3,16.31,300132.0,15.5762,15.5857,15.5762,15.5857,300132.0
2016-04-15 12:30:00,16.3,16.3,16.28,16.29,465136.0,15.5762,15.5762,15.5571,15.5666,465136.0
2016-04-15 12:40:00,16.29,16.29,16.27,16.28,623488.0,15.5666,15.5666,15.5475,15.5571,623488.0
2016-04-15 12:50:00,16.28,16.28,16.27,16.27,167956.0,15.5571,15.5571,15.5475,15.5475,167956.0
2016-04-15 13:00:00,16.27,16.28,16.26,16.27,209812.0,15.5475,15.5571,15.5379,15.5475,209812.0
2016-04-15 13:10:00,16.26,16.27,16.25,16.25,62720.0,15.5379,15.5475,15.5284,15.5284,62720.0
2016-04-15 13:20:00,16.25,16.27,16.25,16.26,117332.0,15.5284,15.5475,15.5284,15.5379,117332.0
2016-04-15 13:30:00,16.26,16.26,16.22,16.23,385652.0,15.5379,15.5379,15.4997,15.5093,385652.0
2016-04-15 13:40:00,16.23,16.24,16.22,16.24,179084.0,15.5093,15.5188,15.4997,15.5188,179084.0
2016-04-15 13:50:00,16.24,16.25,16.24,16.24,107164.0,15.5188,15.5284,15.5188,15.5188,107164.0
2016-04-15 14:00:00,16.24,16.25,16.24,16.24,122076.0,15.5188,15.5284,15.5188,15.5188,122076.0
2016-04-15 14:10:00,16.24,16.24,16.22,16.24,347248.0,15.5188,15.5188,15.4997,15.5188,347248.0
2016-04-15 14:20:00,16.23,16.26,16.23,16.26,127436.0,15.5093,15.5379,15.5093,15.5379,127436.0
2016-04-15 14:30:00,16.26,16.27,16.25,16.27,178712.0,15.5379,15.5475,15.5284,15.5475,178712.0
2016-04-15 14:40:00,16.27,16.27,16.25,16.27,119620.0,15.5475,15.5475,15.5284,15.5475,119620.0
2016-04-15 14:50:00,16.27,16.29,16.26,16.29,247508.0,15.5475,15.5666,15.5379,15.5666,247508.0
2016-04-15 15:00:00,16.29,16.29,16.28,16.28,46352.0,15.5666,15.5666,15.5571,15.5571,46352.0
2016-04-15 15:10:00,16.28,16.3,16.28,16.28,113908.0,15.5571,15.5762,15.5571,15.5571,113908.0
2016-04-15 15:20:00,16.28,16.3,16.28,16.29,155968.0,15.5571,15.5762,15.5571,15.5666,155968.0
2016-04-15 15:30:00,16.29,16.3,16.28,16.28,154504.0,15.5666,15.5762,15.5571,15.5571,154504.0
2016-04-15 15:40:00,16.28,16.28,16.26,16.27,254596.0,15.5571,15.5571,15.5379,15.5475,254596.0
2016-04-15 15:50:00,16.27,16.3,16.27,16.28,480744.0,15.5475,15.5762,15.5475,15.5571,480744.0
2016-04-18 09:30:00,16.16,16.22,16.16,16.22,823484.0,15.4424,15.4997,15.4424,15.4997,823484.0
2016-04-18 09:40:00,16.22,16.28,16.22,16.28,609192.0,15.4997,15.5571,15.4997,15.5571,609192.0
2016-04-18 09:50:00,16.28,16.29,16.26,16.28,269848.0,15.5571,15.5666,15.5379,15.5571,269848.0
2016-04-18 10:00:00,16.28,16.36,16.28,16.35,494736.0,15.5571,15.6335,15.5571,15.624,494736.0
2016-04-18 10:10:00,16.34,16.39,16.33,16.36,454308.0,15.6144,15.6622,15.6048,15.6335,454308.0
2016-04-18 10:20:00,16.36,16.4,16.36,16.39,557992.0,15.6335,15.6717,15.6335,15.6622,557992.0
2016-04-18 10:30:00,16.4,16.43,16.4,16.4,445332.0,15.6717,15.7004,15.6717,15.6717,445332.0
2016-04-18 10:40:00,16.41,16.42,16.39,16.39,293500.0,15.6813,15.6908,15.6622,15.6622,293500.0
2016-04-18 10:50:00,16.4,16.44,16.39,16.42,165744.0,15.6717,15.71,15.6622,15.6908,165744.0
2016-04-18 11:00:00,16.41,16.42,16.4,16.41,173624.0,15.6813,15.6908,15.6717,15.6813,173624.0
2016-04-18 11:10:00,16.41,16.43,16.41,16.42,283044.0,15.6813,15.7004,15.6813,15.6908,283044.0
2016-04-18 11:20:00,16.43,16.44,16.41,16.42,89808.0,15.7004,15.71,15.6813,15.6908,89808.0
2016-04-18 11:30:00,16.42,16.43,16.41,16.42,222336.0,15.6908,15.7004,15.6813,15.6908,222336.0
2016-04-18 11:40:00,16.42,16.44,16.41,16.41,163460.0,15.6908,15.71,15.6813,15.6813,163460.0
2016-04-18 11:50:00,16.42,16.43,16.41,16.42,148052.0,15.6908,15.7004,15.6813,15.6908,148052.0
2016-04-18 12:00:00,16.42,16.43,16.42,16.43,310824.0,15.6908,15.7004,15.6908,15.7004,310824.0
2016-04-18 12:10:00,16.43,16.43,16.42,16.43,77120.0,15.7004,15.7004,15.6908,15.7004,77120.0
2016-04-18 12:20:00,16.43,16.46,16.43,16.45,166856.0,15.7004,15.7291,15.7004,15.7195,166856.0
2016-04-18 12:30:00,16.45,16.48,16.45,16.47,303060.0,15.7195,15.7482,15.7195,15.7386,303060.0
2016-04-18 12:40:00,16.47,16.48,16.47,16.47,223108.0,15.7386,15.7482,15.7386,15.7386,223108.0
2016-04-18 12:50:00,16.47,16.47,16.45,16.46,201648.0,15.7386,15.7386,15.7195,15.7291,201648.0
2016-04-18 13:00:00,16.46,16.46,16.43,16.44,180140.0,15.7291,15.7291,15.7004,15.71,180140.0
2016-04-18 13:10:00,16.44,16.45,16.42,16.42,83340.0,15.71,15.7195,15.6908,15.6908,83340.0
2016-04-18 13:20:00,16.42,16.44,16.42,16.43,70108.0,15.6908,15.71,15.6908,15.7004,70108.0
2016-04-18 13:30:00,16.44,16.44,16.43,16.44,66108.0,15.71,15.71,15.7004,15.71,66108.0
2016-04-18 13:40:00,16.44,16.47,16.44,16.46,129932.0,15.71,15.7386,15.71,15.7291,129932.0
2016-04-18 13:50:00,16.46,16.46,16.45,16.46,68736.0,15.7291,15.7291,15.7195,15.7291,68736.0
2016-04-18 14:00:00,16.46,16.46,16.43,16.45,78512.0,15.7291,15.7291,15.7004,15.7195,78512.0
2016-04-18 14:10:00,16.45,16.47,16.44,16.46,126936.0,15.7195,15.7386,15.71,15.7291,126936.0
2016-04-18 14:20:00,16.47,16.48,16.46,16.46,167264.0,15.7386,15.7482,15.7291,15.7291,167264.0
2016-04-18 14:30:00,16.46,16.49,16.46,16.48,248520.0,15.7291,15.7577,15.7291,15.7482,248520.0
2016-04-18 14:40:00,16.49,16.5,16.48,16.49,82976.0,15.7577,15.7673,15.7482,15.7577,82976.0
2016-04-18 14:50:00,16.5,16.5,16.47,16.48,202260.0,15.7673,15.7673,15.7386,15.7482,202260.0
2016-04-18 15:00:00,16.48,16.49,16.47,16.48,158148.0,15.7482,15.7577,15.7386,15.7482,158148.0
2016-04-18 15:10:00,16.47,16.48,16.46,16.48,80364.0,15.7386,15.7482,15.7291,15.7482,80364.0
2016-04-18 15:20:00,16.48,16.49,16.47,16.48,98380.0,15.7482,15.7577,15.7386,15.7482,98380.0
2016-04-18 15:30:00,16.47,16.49,16.47,16.48,223732.0,15.7386,15.7577,15.7386,15.7482,223732.0
2016-04-18 15:40:00,16.48,16.51,16.48,16.49,265876.0,15.7482,15.7768,15.7482,15.7577,265876.0
2016-04-18 15:50:00,16.49,16.51,16.48,16.51,618008.0,15.7577,15.7768,15.7482,15.7768,618008.0
2016-04-19 09:30:00,16.58,16.59,16.55,16.56,741012.0,15.8437,15.8533,15.8151,15.8246,741012.0
2016-04-19 09:40:00,16.57,16.59,16.54,16.59,965608.0,15.8342,15.8533,15.8055,15.8533,965608.0
2016-04-19 09:50:00,16.59,16.62,16.58,16.62,553996.0,15.8533,15.882,15.8437,15.882,553996.0
2016-04-19 10:00:00,16.62,16.65,16.61,16.63,687752.0,15.882,15.9106,15.8724,15.8915,687752.0
2016-04-19 10:10:00,16.63,16.66,16.63,16.65,468408.0,15.8915,15.9202,15.8915,15.9106,468408.0
2016-04-19 10:20:00,16.65,16.65,16.62,16.63,397936.0,15.9106,15.9106,15.882,15.8915,397936.0
2016-04-19 10:30:00,16.62,16.65,16.6,16.61,495172.0,15.882,15.9106,15.8628,15.8724,495172.0
2016-04-19 10:40:00,16.61,16.61,16.58,16.59,256792.0,15.8724,15.8724,15.8437,15.8533,256792.0
2016-04-19 10:50:00,16.59,16.64,16.59,16.64,411876.0,15.8533,15.9011,15.8533,15.9011,411876.0
2016-04-19 11:00:00,16.64,16.65,16.62,16.64,232512.0,15.9011,15.9106,15.882,15.9011,232512.0
2016-04-19 11:10:00,16.64,16.64,16.6,16.6,190960.0,15.9011,15.9011,15.8628,15.8628,190960.0
2016-04-19 11:20:00,16.6,16.61,16.58,16.59,476348.0,15.8628,15.8724,15.8437,15.8533,476348.0
2016-04-19 11:30:00,16.59,16.61,16.57,16.6,265708.0,15.8533,15.8724,15.8342,15.8628,265708.0
2016-04-19 11:40:00,16.61,16.61,16.59,16.59,151548.0,15.8724,15.8724,15.8533,15.8533,151548.0
2016-04-19 11:50:00,16.59,16.59,16.51,16.52,616520.0,15.8533,15.8533,15.7768,15.7864,616520.0
2016-04-19 12:00:00,16.52,16.53,16.5,16.51,287148.0,15.7864,15.796,15.7673,15.7768,287148.0
2016-04-19 12:10:00,16.5,16.52,16.48,16.48,421372.0,15.7673,15.7864,15.7482,15.7482,421372.0
2016-04-19 12:20:00,16.47,16.5,16.46,16.5,487836.0,15.7386,15.7673,15.7291,15.7673,487836.0
2016-04-19 12:30:00,16.49,16.5,16.48,16.49,220152.0,15.7577,15.7673,15.7482,15.7577,220152.0
2016-04-19 12:40:00,16.48,16.49,16.46,16.46,336856.0,15.7482,15.7577,15.7291,15.7291,336856.0
2016-04-19 12:50:00,16.46,16.52,16.46,16.52,414596.0,15.7291,15.7864,15.7291,15.7864,414596.0
2016-04-19 13:00:00,16.51,16.53,16.51,16.53,152992.0,15.7768,15.796,15.7768,15.796,152992.0
2016-04-19 13:10:00,16.52,16.54,16.52,16.52,286348.0,15.7864,15.8055,15.7864,15.7864,286348.0
2016-04-19 13:20:00,16.52,16.56,16.52,16.54,382772.0,15.7864,15.8246,15.7864,15.8055,382772.0
2016-04-19 13:30:00,16.54,16.55,16.53,16.53,98688.0,15.8055,15.8151,15.796,15.796,98688.0
2016-04-19 13:40:00,16.53,16.57,16.53,16.57,184936.0,15.796,15.8342,15.796,15.8342,184936.0
2016-04-19 13:50:00,16.57,16.58,16.56,16.57,117876.0,15.8342,15.8437,15.8246,15.8342,117876.0
2016-04-19 14:00:00,16.58,16.6,16.56,16.57,228760.0,15.8437,15.8628,15.8246,15.8342,228760.0
2016-04-19 14:10:00,16.57,16.59,16.57,16.57,201044.0,15.8342,15.8533,15.8342,15.8342,201044.0
2016-04-19 14:20:00,16.58,16.58,16.56,16.57,138880.0,15.8437,15.8437,15.8246,15.8342,138880.0
2016-04-19 14:30:00,16.56,16.57,16.55,16.55,248708.0,15.8246,15.8342,15.8151,15.8151,248708.0
2016-04-19 14:40:00,16.55,16.59,16.55,16.58,189524.0,15.8151,15.8533,15.8151,15.8437,189524.0
2016-04-19 14:50:00,16.58,16.59,16.56,16.56,135244.0,15.8437,15.8533,15.8246,15.8246,135244.0
2016-04-19 15:00:00,16.56,16.57,16.54,16.56,106428.0,15.8246,15.8342,15.8055,15.8246,106428.0
2016-04-19 15:10:00,16.56,16.61,16.56,16.58,299760.0,15.8246,15.8724,15.8246,15.8437,299760.0
2016-04-19 15:20:00,16.58,16.6,16.58,16.59,129712.0,15.8437,15.8628,15.8437,15.8533,129712.0
2016-04-19 15:30:00,16.59,16.61,16.59,16.6,273492.0,15.8533,15.8724,15.8533,15.8628,273492.0
2016-04-19 15:40:00,16.6,16.6,16.57,16.59,215860.0,15.8628,15.8628,15.8342,15.8533,215860.0
2016-04-19 15:50:00,16.59,16.61,16.57,16.61,734952.0,15.8533,15.8724,15.8342,15.8724,734952.0
2016-04-20 09:30:00,16.62,16.63,16.58,16.6,543940.0,15.882,15.8915,15.8437,15.8628,543940.0
2016-04-20 09:40:00,16.59,16.61,16.58,16.61,510044.0,15.8533,15.8724,15.8437,15.8724,510044.0
2016-04-20 09:50:00,16.61,16.63,16.61,16.62,351416.0,15.8724,15.8915,15.8724,15.882,351416.0
2016-04-20 10:00:00,16.62,16.62,16.58,16.6,221956.0,15.882,15.882,15.8437,15.8628,221956.0
2016-04-20 10:10:00,16.6,16.63,16.6,16.61,230156.0,15.8628,15.8915,15.8628,15.8724,230156.0
2016-04-20 10:20:00,16.6,16.61,16.57,16.58,348564.0,15.8628,15.8724,15.8342,15.8437,348564.0
2016-04-20 10:30:00,16.58,16.61,16.54,16.55,596704.0,15.8437,15.8724,15.8055,15.8151,596704.0
2016-04-20 10:40:00,16.54,16.55,16.53,16.55,693936.0,15.8055,15.8151,15.796,15.8151,693936.0
2016-04-20 10:50:00,16.55,16.6,16.55,16.6,551204.0,15.8151,15.8628,15.8151,15.8628,551204.0
2016-04-20 11:00:00,16.6,16.63,16.59,16.62,239464.0,15.8628,15.8915,15.8533,15.882,239464.0
2016-04-20 11:10:00,16.62,16.66,16.62,16.65,322128.0,15.882,15.9202,15.882,15.9106,322128.0
2016-04-20 11:20:00,16.66,16.68,16.65,16.67,390328.0,15.9202,15.9393,15.9106,15.9297,390328.0
2016-04-20 11:30:00,16.68,16.68,16.66,16.67,293076.0,15.9393,15.9393,15.9202,15.9297,293076.0
2016-04-20 11:40:00,16.67,16.69,16.67,16.68,158016.0,15.9297,15.9489,15.9297,15.9393,158016.0
2016-04-20 11:50:00,16.68,16.68,16.66,16.66,87076.0,15.9393,15.9393,15.9202,15.9202,87076.0
2016-04-20 12:00:00,16.66,16.67,16.66,16.66,33228.0,15.9202,15.9297,15.9202,15.9202,33228.0
2016-04-20 12:10:00,16.67,16.67,16.65,16.66,233572.0,15.9297,15.9297,15.9106,15.9202,233572.0
2016-04-20 12:20:00,16.65,16.66,16.65,16.66,348620.0,15.9106,15.9202,15.9106,15.9202,348620.0
2016-04-20 12:30:00,16.66,16.68,16.65,16.68,183996.0,15.9202,15.9393,15.9106,15.9393,183996.0
2016-04-20 12:40:00,16.68,16.7,16.68,16.69,167228.0,15.9393,15.9584,15.9393,15.9489,167228.0
2016-04-20 12:50:00,16.69,16.69,16.68,16.68,75144.0,15.9489,15.9489,15.9393,15.9393,75144.0
2016-04-20 13:00:00,16.68,16.7,16.66,16.66,318660.0,15.9393,15.9584,15.9202,15.9202,318660.0
2016-04-20 13:10:00,16.67,16.69,16.67,16.68,43216.0,15.9297,15.9489,15.9297,15.9393,43216.0
2016-04-20 13:20:00,16.68,16.69,16.67,16.69,243916.0,15.9393,15.9489,15.9297,15.9489,243916.0
2016-04-20 13:30:00,16.68,16.71,16.68,16.7,158792.0,15.9393,15.968,15.9393,15.9584,158792.0
2016-04-20 13:40:00,16.7,16.72,16.7,16.72,181872.0,15.9584,15.9775,15.9584,15.9775,181872.0
2016-04-20 13:50:00,16.72,16.73,16.71,16.71,283220.0,15.9775,15.9871,15.968,15.968,283220.0
2016-04-20 14:00:00,16.71,16.71,16.7,16.71,135904.0,15.968,15.968,15.9584,15.968,135904.0
2016-04-20 14:10:00,16.71,16.73,16.71,16.73,162304.0,15.968,15.9871,15.968,15.9871,162304.0
2016-04-20 14:20:00,16.73,16.75,16.73,16.74,840492.0,15.9871,16.0062,15.9871,15.9966,840492.0
2016-04-20 14:30:00,16.73,16.75,16.73,16.74,209252.0,15.9871,16.0062,15.9871,15.9966,209252.0
2016-04-20 14:40:00,16.74,16.75,16.74,16.74,245932.0,15.9966,16.0062,15.9966,15.9966,245932.0
2016-04-20 14:50:00,16.74,16.76,16.74,16.76,156676.0,15.9966,16.0157,15.9966,16.0157,156676.0
2016-04-20 15:00:00,16.75,16.77,16.74,16.74,94356.0,16.0062,16.0253,15.9966,15.9966,94356.0
2016-04-20 15:10:00,16.74,16.74,16.71,16.71,146632.0,15.9966,15.9966,15.968,15.968,146632.0
2016-04-20 15:20:00,16.72,16.72,16.71,16.71,157956.0,15.9775,15.9775,15.968,15.968,157956.0
2016-04-20 15:30:00,16.7,16.71,16.66,16.66,733116.0,15.9584,15.968,15.9202,15.9202,733116.0
2016-04-20 15:40:00,16.66,16.67,16.63,16.65,336104.0,15.9202,15.9297,15.8915,15.9106,336104.0
2016-04-20 15:50:00,16.65,16.66,16.62,16.63,728192.0,15.9106,15.9202,15.882,15.8915,728192.0
2016-04-21 09:30:00,16.63,16.66,16.59,16.61,1095844.0,15.8915,15.9202,15.8533,15.8724,1095844.0
2016-04-21 09:40:00,16.6,16.6,16.55,16.56,589052.0,15.8628,15.8628,15.8151,15.8246,589052.0
2016-04-21 09:50:00,16.56,16.59,16.55,16.55,743860.0,15.8246,15.8533,15.8151,15.8151,743860.0
2016-04-21 10:00:00,16.55,16.57,16.52,16.55,822652.0,15.8151,15.8342,15.7864,15.8151,822652.0
2016-04-21 10:10:00,16.55,16.58,16.52,16.58,610772.0,15.8151,15.8437,15.7864,15.8437,610772.0
2016-04-21 10:20:00,16.58,16.6,16.56,16.57,601360.0,15.8437,15.8628,15.8246,15.8342,601360.0
2016-04-21 10:30:00,16.57,16.62,16.55,16.62,459808.0,15.8342,15.882,15.8151,15.882,459808.0
2016-04-21 10:40:00,16.62,16.64,16.6,16.6,515544.0,15.882,15.9011,15.8628,15.8628,515544.0
2016-04-21 10:50:00,16.6,16.64,16.6,16.62,312324.0,15.8628,15.9011,15.8628,15.882,312324.0
2016-04-21 11:00:00,16.62,16.65,16.61,16.61,330676.0,15.882,15.9106,15.8724,15.8724,330676.0
2016-04-21 11:10:00,16.61,16.61,16.58,16.6,225980.0,15.8724,15.8724,15.8437,15.8628,225980.0
2016-04-21 11:20:00,16.6,16.63,16.59,16.61,139152.0,15.8628,15.8915,15.8533,15.8724,139152.0
2016-04-21 11:30:00,16.61,16.61,16.56,16.58,273464.0,15.8724,15.8724,15.8246,15.8437,273464.0
2016-04-21 11:40:00,16.56,16.57,16.54,16.56,236228.0,15.8246,15.8342,15.8055,15.8246,236228.0
2016-04-21 11:50:00,16.55,16.58,16.53,16.54,238992.0,15.8151,15.8437,15.796,15.8055,238992.0
2016-04-21 12:00:00,16.54,16.54,16.51,16.54,369620.0,15.8055,15.8055,15.7768,15.8055,369620.0
2016-04-21 12:10:00,16.54,16.55,16.52,16.55,90732.0,15.8055,15.8151,15.7864,15.8151,90732.0
2016-04-21 12:20:00,16.55,16.55,16.52,16.54,266624.0,15.8151,15.8151,15.7864,15.8055,266624.0
2016-04-21 12:30:00,16.54,16.56,16.54,16.54,208140.0,15.8055,15.8246,15.8055,15.8055,208140.0
2016-04-21 12:40:00,16.54,16.57,16.53,16.54,237304.0,15.8055,15.8342,15.796,15.8055,237304.0
2016-04-21 12:50:00,16.53,16.54,16.52,16.53,221648.0,15.796,15.8055,15.7864,15.796,221648.0
2016-04-21 13:00:00,16.53,16.56,16.5,16.5,224128.0,15.796,15.8246,15.7673,15.7673,224128.0
2016-04-21 13:10:00,16.49,16.52,16.49,16.5,328296.0,15.7577,15.7864,15.7577,15.7673,328296.0
2016-04-21 13:20:00,16.51,16.53,16.5,16.5,154836.0,15.7768,15.796,15.7673,15.7673,154836.0
2016-04-21 13:30:00,16.49,16.52,16.48,16.51,569668.0,15.7577,15.7864,15.7482,15.7768,569668.0
2016-04-21 13:40:00,16.5,16.53,16.49,16.49,362084.0,15.7673,15.796,15.7577,15.7577,362084.0
2016-04-21 13:50:00,16.5,16.5,16.46,16.48,334240.0,15.7673,15.7673,15.7291,15.7482,334240.0
2016-04-21 14:00:00,16.47,16.48,16.45,16.46,418600.0,15.7386,15.7482,15.7195,15.7291,418600.0
2016-04-21 14:10:00,16.46,16.49,16.46,16.46,479700.0,15.7291,15.7577,15.7291,15.7291,479700.0
2016-04-21 14:20:00,16.46,16.48,16.45,16.46,346780.0,15.7291,15.7482,15.7195,15.7291,346780.0
2016-04-21 14:30:00,16.46,16.46,16.41,16.42,790004.0,15.7291,15.7291,15.6813,15.6908,790004.0
2016-04-21 14:40:00,16.42,16.45,16.41,16.44,181660.0,15.6908,15.7195,15.6813,15.71,181660.0
2016-04-21 14:50:00,16.44,16.46,16.44,16.46,211176.0,15.71,15.7291,15.71,15.7291,211176.0
2016-04-21 15:00:00,16.46,16.49,16.46,16.46,178040.0,15.7291,15.7577,15.7291,15.7291,178040.0
2016-04-21 15:10:00,16.46,16.48,16.44,16.44,493456.0,15.7291,15.7482,15.71,15.71,493456.0
2016-04-21 15:20:00,16.45,16.46,16.41,16.42,464108.0,15.7195,15.7291,15.6813,15.6908,464108.0
2016-04-21 15:30:00,16.42,16.45,16.42,16.44,321448.0,15.6908,15.7195,15.6908,15.71,321448.0
2016-04-21 15:40:00,16.44,16.49,16.44,16.47,440572.0,15.71,15.7577,15.71,15.7386,440572.0
2016-04-21 15:50:00,16.47,16.48,16.45,16.46,659580.0,15.7386,15.7482,15.7195,15.7291,659580.0
2016-04-22 09:30:00,16.4,16.48,16.39,16.46,743564.0,15.6717,15.7482,15.6622,15.7291,743564.0
2016-04-22 09:40:00,16.47,16.49,16.43,16.48,611216.0,15.7386,15.7577,15.7004,15.7482,611216.0
2016-04-22 09:50:00,16.47,16.49,16.44,16.48,396952.0,15.7386,15.7577,15.71,15.7482,396952.0
2016-04-22 10:00:00,16.49,16.51,16.46,16.46,276932.0,15.7577,15.7768,15.7291,15.7291,276932.0
2016-04-22 10:10:00,16.45,16.48,16.43,16.43,144484.0,15.7195,15.7482,15.7004,15.7004,144484.0
2016-04-22 10:20:00,16.43,16.43,16.39,16.41,464832.0,15.7004,15.7004,15.6622,15.6813,464832.0
2016-04-22 10:30:00,16.41,16.44,16.36,16.37,231716.0,15.6813,15.71,15.6335,15.6431,231716.0
2016-04-22 10:40:00,16.37,16.37,16.29,16.3,737356.0,15.6431,15.6431,15.5666,15.5762,737356.0
2016-04-22 10:50:00,16.3,16.33,16.3,16.31,455468.0,15.5762,15.6048,15.5762,15.5857,455468.0
2016-04-22 11:00:00,16.31,16.34,16.31,16.32,256324.0,15.5857,15.6144,15.5857,15.5953,256324.0
2016-04-22 11:10:00,16.32,16.33,16.31,16.33,187524.0,15.5953,15.6048,15.5857,15.6048,187524.0
2016-04-22 11:20:00,16.32,16.35,16.32,16.32,273796.0,15.5953,15.624,15.5953,15.5953,273796.0
2016-04-22 11:30:00,16.33,16.38,16.33,16.37,267120.0,15.6048,15.6526,15.6048,15.6431,267120.0
2016-04-22 11:40:00,16.37,16.37,16.35,16.36,273980.0,15.6431,15.6431,15.624,15.6335,273980.0
2016-04-22 11:50:00,16.36,16.38,16.34,16.38,177300.0,15.6335,15.6526,15.6144,15.6526,177300.0
2016-04-22 12:00:00,16.38,16.38,16.36,16.36,122436.0,15.6526,15.6526,15.6335,15.6335,122436.0
2016-04-22 12:10:00,16.37,16.37,16.34,16.35,86504.0,15.6431,15.6431,15.6144,15.624,86504.0
2016-04-22 12:20:00,16.36,16.36,16.32,16.32,206588.0,15.6335,15.6335,15.5953,15.5953,206588.0
2016-04-22 12:30:00,16.32,16.34,16.32,16.34,138476.0,15.5953,15.6144,15.5953,15.6144,138476.0
2016-04-22 12:40:00,16.34,16.35,16.31,16.32,186292.0,15.6144,15.624,15.5857,15.5953,186292.0
2016-04-22 12:50:00,16.32,16.33,16.31,16.32,106124.0,15.5953,15.6048,15.5857,15.5953,106124.0
2016-04-22 13:00:00,16.32,16.36,16.32,16.35,170952.0,15.5953,15.6335,15.5953,15.624,170952.0
2016-04-22 13:10:00,16.35,16.36,16.34,16.35,102864.0,15.624,15.6335,15.6144,15.624,102864.0
2016-04-22 13:20:00,16.34,16.34,16.32,16.34,160080.0,15.6144,15.6144,15.5953,15.6144,160080.0
2016-04-22 13:30:00,16.34,16.36,16.33,16.36,218984.0,15.6144,15.6335,15.6048,15.6335,218984.0
2016-04-22 13:40:00,16.37,16.44,16.36,16.42,492404.0,15.6431,15.71,15.6335,15.6908,492404.0
2016-04-22 13:50:00,16.42,16.43,16.41,16.42,258372.0,15.6908,15.7004,15.6813,15.6908,258372.0
2016-04-22 14:00:00,16.41,16.44,16.41,16.42,156976.0,15.6813,15.71,15.6813,15.6908,156976.0
2016-04-22 14:10:00,16.41,16.43,16.4,16.43,196788.0,15.6813,15.7004,15.6717,15.7004,196788.0
2016-04-22 14:20:00,16.43,16.47,16.43,16.47,156348.0,15.7004,15.7386,15.7004,15.7386,156348.0
2016-04-22 14:30:00,16.47,16.47,16.45,16.46,136680.0,15.7386,15.7386,15.7195,15.7291,136680.0
2016-04-22 14:40:00,16.45,16.47,16.45,16.46,130864.0,15.7195,15.7386,15.7195,15.7291,130864.0
2016-04-22 14:50:00,16.46,16.47,16.46,16.47,86540.0,15.7291,15.7386,15.7291,15.7386,86540.0
2016-04-22 15:00:00,16.47,16.47,16.43,16.45,284808.0,15.7386,15.7386,15.7004,15.7195,284808.0
2016-04-22 15:10:00,16.45,16.47,16.42,16.43,332936.0,15.7195,15.7386,15.6908,15.7004,332936.0
2016-04-22 15:20:00,16.43,16.46,16.41,16.46,156824.0,15.7004,15.7291,15.6813,15.7291,156824.0
2016-04-22 15:30:00,16.45,16.45,16.43,16.44,100612.0,15.7195,15.7195,15.7004,15.71,100612.0
2016-04-22 15:40:00,16.43,16.46,16.42,16.45,210508.0,15.7004,15.7291,15.6908,15.7195,210508.0
2016-04-22 15:50:00,16.45,16.47,16.43,16.46,490808.0,15.7195,15.7386,15.7004,15.7291,490808.0
2016-04-25 09:30:00,16.34,16.39,16.34,16.38,428456.0,15.6144,15.6622,15.6144,15.6526,428456.0
2016-04-25 09:40:00,16.38,16.38,16.32,16.33,410916.0,15.6526,15.6526,15.5953,15.6048,410916.0
2016-04-25 09:50:00,16.32,16.33,16.3,16.33,402508.0,15.5953,15.6048,15.5762,15.6048,402508.0
2016-04-25 10:00:00,16.32,16.35,16.29,16.3,561268.0,15.5953,15.624,15.5666,15.5762,561268.0
2016-04-25 10:10:00,16.3,16.31,16.26,16.27,366380.0,15.5762,15.5857,15.5379,15.5475,366380.0
2016-04-25 10:20:00,16.26,16.28,16.25,16.26,450920.0,15.5379,15.5571,15.5284,15.5379,450920.0
2016-04-25 10:30:00,16.26,16.28,16.25,16.26,271056.0,15.5379,15.5571,15.5284,15.5379,271056.0
2016-04-25 10:40:00,16.26,16.29,16.25,16.28,382112.0,15.5379,15.5666,15.5284,15.5571,382112.0
2016-04-25 10:50:00,16.28,16.28,16.25,16.26,363112.0,15.5571,15.5571,15.5284,15.5379,363112.0
2016-04-25 11:00:00,16.25,16.28,16.23,16.23,353388.0,15.5284,15.5571,15.5093,15.5093,353388.0
2016-04-25 11:10:00,16.24,16.28,16.23,16.27,332148.0,15.5188,15.5571,15.5093,15.5475,332148.0
2016-04-25 11:20:00,16.27,16.31,16.27,16.3,253628.0,15.5475,15.5857,15.5475,15.5762,253628.0
2016-04-25 11:30:00,16.31,16.31,16.27,16.27,115992.0,15.5857,15.5857,15.5475,15.5475,115992.0
2016-04-25 11:40:00,16.27,16.28,16.26,16.27,100516.0,15.5475,15.5571,15.5379,15.5475,100516.0
2016-04-25 11:50:00,16.26,16.28,16.26,16.27,68408.0,15.5379,15.5571,15.5379,15.5475,68408.0
2016-04-25 12:00:00,16.27,16.29,16.27,16.27,54792.0,15.5475,15.5666,15.5475,15.5475,54792.0
2016-04-25 12:10:00,16.27,16.29,16.26,16.28,118416.0,15.5475,15.5666,15.5379,15.5571,118416.0
2016-04-25 12:20:00,16.28,16.29,16.28,16.29,36580.0,15.5571,15.5666,15.5571,15.5666,36580.0
2016-04-25 12:30:00,16.29,16.3,16.27,16.28,187560.0,15.5666,15.5762,15.5475,15.5571,187560.0
2016-04-25 12:40:00,16.28,16.3,16.27,16.29,97104.0,15.5571,15.5762,15.5475,15.5666,97104.0
2016-04-25 12:50:00,16.3,16.36,16.3,16.35,392096.0,15.5762,15.6335,15.5762,15.624,392096.0
2016-04-25 13:00:00,16.35,16.36,16.34,16.34,129700.0,15.624,15.6335,15.6144,15.6144,129700.0
2016-04-25 13:10:00,16.34,16.38,16.34,16.36,203936.0,15.6144,15.6526,15.6144,15.6335,203936.0
2016-04-25 13:20:00,16.37,16.37,16.34,16.35,163468.0,15.6431,15.6431,15.6144,15.624,163468.0
2016-04-25 13:30:00,16.36,16.36,16.33,16.34,164452.0,15.6335,15.6335,15.6048,15.6144,164452.0
2016-04-25 13:40:00,16.34,16.35,16.33,16.34,63384.0,15.6144,15.624,15.6048,15.6144,63384.0
2016-04-25 13:50:00,16.34,16.35,16.34,16.34,50420.0,15.6144,15.624,15.6144,15.6144,50420.0
2016-04-25 14:00:00,16.34,16.36,16.31,16.31,215752.0,15.6144,15.6335,15.5857,15.5857,215752.0
2016-04-25 14:10:00,16.31,16.32,16.31,16.32,56780.0,15.5857,15.5953,15.5857,15.5953,56780.0
2016-04-25 14:20:00,16.31,16.34,16.3,16.34,133168.0,15.5857,15.6144,15.5762,15.6144,133168.0
2016-04-25 14:30:00,16.34,16.35,16.33,16.34,89704.0,15.6144,15.624,15.6048,15.6144,89704.0
2016-04-25 14:40:00,16.33,16.34,16.32,16.32,106256.0,15.6048,15.6144,15.5953,15.5953,106256.0
2016-04-25 14:50:00,16.32,16.35,16.31,16.35,101040.0,15.5953,15.624,15.5857,15.624,101040.0
2016-04-25 15:00:00,16.35,16.35,16.31,16.32,97756.0,15.624,15.624,15.5857,15.5953,97756.0
2016-04-25 15:10:00,16.32,16.33,16.3,16.32,324804.0,15.5953,15.6048,15.5762,15.5953,324804.0
2016-04-25 15:20:00,16.32,16.33,16.31,16.33,151144.0,15.5953,15.6048,15.5857,15.6048,151144.0
2016-04-25 15:30:00,16.32,16.36,16.32,16.35,222788.0,15.5953,15.6335,15.5953,15.624,222788.0
2016-04-25 15:40:00,16.36,16.37,16.35,16.36,302384.0,15.6335,15.6431,15.624,15.6335,302384.0
2016-04-25 15:50:00,16.36,16.4,16.34,16.4,831504.0,15.6335,15.6717,15.6144,15.6717,831504.0
2016-04-26 09:30:00,16.47,16.48,16.43,16.44,321616.0,15.7386,15.7482,15.7004,15.71,321616.0
2016-04-26 09:40:00,16.44,16.51,16.43,16.51,298708.0,15.71,15.7768,15.7004,15.7768,298708.0
2016-04-26 09:50:00,16.51,16.54,16.49,16.53,227996.0,15.7768,15.8055,15.7577,15.796,227996.0
2016-04-26 10:00:00,16.54,16.54,16.5,16.5,221108.0,15.8055,15.8055,15.7673,15.7673,221108.0
2016-04-26 10:10:00,16.5,16.51,16.48,16.49,210640.0,15.7673,15.7768,15.7482,15.7577,210640.0
2016-04-26 10:20:00,16.48,16.49,16.42,16.42,243316.0,15.7482,15.7577,15.6908,15.6908,243316.0
2016-04-26 10:30:00,16.42,16.43,16.41,16.41,287216.0,15.6908,15.7004,15.6813,15.6813,287216.0
2016-04-26 10:40:00,16.41,16.43,16.4,16.41,276340.0,15.6813,15.7004,15.6717,15.6813,276340.0
2016-04-26 10:50:00,16.41,16.41,16.38,16.38,384656.0,15.6813,15.6813,15.6526,15.6526,384656.0
2016-04-26 11:00:00,16.38,16.4,16.36,16.39,235844.0,15.6526,15.6717,15.6335,15.6622,235844.0
2016-04-26 11:10:00,16.4,16.41,16.4,16.4,113680.0,15.6717,15.6813,15.6717,15.6717,113680.0
2016-04-26 11:20:00,16.4,16.43,16.4,16.42,224488.0,15.6717,15.7004,15.6717,15.6908,224488.0
2016-04-26 11:30:00,16.43,16.43,16.41,16.41,94760.0,15.7004,15.7004,15.6813,15.6813,94760.0
2016-04-26 11:40:00,16.42,16.43,16.41,16.43,171812.0,15.6908,15.7004,15.6813,15.7004,171812.0
2016-04-26 11:50:00,16.44,16.46,16.44,16.45,163256.0,15.71,15.7291,15.71,15.7195,163256.0
2016-04-26 12:00:00,16.45,16.48,16.45,16.47,199876.0,15.7195,15.7482,15.7195,15.7386,199876.0
2016-04-26 12:10:00,16.47,16.48,16.46,16.48,225572.0,15.7386,15.7482,15.7291,15.7482,225572.0
2016-04-26 12:20:00,16.47,16.48,16.46,16.47,129308.0,15.7386,15.7482,15.7291,15.7386,129308.0
2016-04-26 12:30:00,16.47,16.47,16.44,16.44,178884.0,15.7386,15.7386,15.71,15.71,178884.0
2016-04-26 12:40:00,16.45,16.46,16.44,16.44,45184.0,15.7195,15.7291,15.71,15.71,45184.0
2016-04-26 12:50:00,16.45,16.46,16.42,16.43,147228.0,15.7195,15.7291,15.6908,15.7004,147228.0
2016-04-26 13:00:00,16.43,16.43,16.41,16.41,199600.0,15.7004,15.7004,15.6813,15.6813,199600.0
2016-04-26 13:10:00,16.41,16.43,16.4,16.43,231720.0,15.6813,15.7004,15.6717,15.7004,231720.0
2016-04-26 13:20:00,16.43,16.43,16.42,16.43,42372.0,15.7004,15.7004,15.6908,15.7004,42372.0
2016-04-26 13:30:00,16.43,16.44,16.42,16.42,101160.0,15.7004,15.71,15.6908,15.6908,101160.0
2016-04-26 13:40:00,16.42,16.42,16.39,16.41,329368.0,15.6908,15.6908,15.6622,15.6813,329368.0
2016-04-26 13:50:00,16.4,16.41,16.39,16.4,329124.0,15.6717,15.6813,15.6622,15.6717,329124.0
2016-04-26 14:00:00,16.41,16.42,16.39,16.4,319428.0,15.6813,15.6908,15.6622,15.6717,319428.0
2016-04-26 14:10:00,16.39,16.44,16.39,16.43,199884.0,15.6622,15.71,15.6622,15.7004,199884.0
2016-04-26 14:20:00,16.44,16.44,16.4,16.4,228696.0,15.71,15.71,15.6717,15.6717,228696.0
2016-04-26 14:30:00,16.4,16.43,16.39,16.42,161488.0,15.6717,15.7004,15.6622,15.6908,161488.0
2016-04-26 14:40:00,16.42,16.45,16.41,16.43,132380.0,15.6908,15.7195,15.6813,15.7004,132380.0
2016-04-26 14:50:00,16.43,16.43,16.4,16.41,178220.0,15.7004,15.7004,15.6717,15.6813,178220.0
2016-04-26 15:00:00,16.41,16.43,16.4,16.4,82140.0,15.6813,15.7004,15.6717,15.6717,82140.0
2016-04-26 15:10:00,16.4,16.41,16.39,16.39,73040.0,15.6717,15.6813,15.6622,15.6622,73040.0
2016-04-26 15:20:00,16.39,16.41,16.37,16.4,170332.0,15.6622,15.6813,15.6431,15.6717,170332.0
2016-04-26 15:30:00,16.41,16.45,16.41,16.43,120548.0,15.6813,15.7195,15.6813,15.7004,120548.0
2016-04-26 15:40:00,16.43,16.45,16.43,16.43,212180.0,15.7004,15.7195,15.7004,15.7004,212180.0
2016-04-26 15:50:00,16.44,16.46,16.43,16.46,482024.0,15.71,15.7291,15.7004,15.7291,482024.0
2016-04-27 09:30:00,16.39,16.47,16.38,16.45,675108.0,15.6622,15.7386,15.6526,15.7195,675108.0
2016-04-27 09:40:00,16.45,16.47,16.43,16.43,254160.0,15.7195,15.7386,15.7004,15.7004,254160.0
2016-04-27 09:50:00,16.43,16.45,16.42,16.42,259060.0,15.7004,15.7195,15.6908,15.6908,259060.0
2016-04-27 10:00:00,16.43,16.44,16.39,16.4,493548.0,15.7004,15.71,15.6622,15.6717,493548.0
2016-04-27 10:10:00,16.41,16.41,16.38,16.39,243520.0,15.6813,15.6813,15.6526,15.6622,243520.0
2016-04-27 10:20:00,16.39,16.4,16.38,16.38,173856.0,15.6622,15.6717,15.6526,15.6526,173856.0
2016-04-27 10:30:00,16.38,16.38,16.33,16.33,891364.0,15.6526,15.6526,15.6048,15.6048,891364.0
2016-04-27 10:40:00,16.33,16.34,16.31,16.34,374056.0,15.6048,15.6144,15.5857,15.6144,374056.0
2016-04-27 10:50:00,16.35,16.35,16.33,16.33,152416.0,15.624,15.624,15.6048,15.6048,152416.0
2016-04-27 11:00:00,16.33,16.36,16.31,16.36,536664.0,15.6048,15.6335,15.5857,15.6335,536664.0
2016-04-27 11:10:00,16.35,16.37,16.35,16.37,247212.0,15.624,15.6431,15.624,15.6431,247212.0
2016-04-27 11:20:00,16.36,16.39,16.36,16.39,127580.0,15.6335,15.6622,15.6335,15.6622,127580.0
2016-04-27 11:30:00,16.39,16.43,16.39,16.41,496392.0,15.6622,15.7004,15.6622,15.6813,496392.0
2016-04-27 11:40:00,16.42,16.43,16.41,16.43,274452.0,15.6908,15.7004,15.6813,15.7004,274452.0
2016-04-27 11:50:00,16.43,16.44,16.42,16.44,68508.0,15.7004,15.71,15.6908,15.71,68508.0
2016-04-27 12:00:00,16.44,16.44,16.42,16.42,122184.0,15.71,15.71,15.6908,15.6908,122184.0
2016-04-27 12:10:00,16.42,16.42,16.41,16.41,131232.0,15.6908,15.6908,15.6813,15.6813,131232.0
2016-04-27 12:20:00,16.41,16.46,16.41,16.45,304464.0,15.6813,15.7291,15.6813,15.7195,304464.0
2016-04-27 12:30:00,16.45,16.45,16.43,16.44,226392.0,15.7195,15.7195,15.7004,15.71,226392.0
2016-04-27 12:40:00,16.44,16.44,16.42,16.43,144212.0,15.71,15.71,15.6908,15.7004,144212.0
2016-04-27 12:50:00,16.43,16.43,16.42,16.43,108908.0,15.7004,15.7004,15.6908,15.7004,108908.0
2016-04-27 13:00:00,16.42,16.43,16.41,16.42,94700.0,15.6908,15.7004,15.6813,15.6908,94700.0
2016-04-27 13:10:00,16.41,16.43,16.41,16.41,289284.0,15.6813,15.7004,15.6813,15.6813,289284.0
2016-04-27 13:20:00,16.41,16.41,16.38,16.39,301184.0,15.6813,15.6813,15.6526,15.6622,301184.0
2016-04-27 13:30:00,16.38,16.41,16.38,16.4,217744.0,15.6526,15.6813,15.6526,15.6717,217744.0
2016-04-27 13:40:00,16.4,16.43,16.4,16.43,65284.0,15.6717,15.7004,15.6717,15.7004,65284.0
2016-04-27 13:50:00,16.43,16.43,16.39,16.4,276656.0,15.7004,15.7004,15.6622,15.6717,276656.0
2016-04-27 14:00:00,16.38,16.49,16.34,16.49,694920.0,15.6526,15.7577,15.6144,15.7577,694920.0
2016-04-27 14:10:00,16.49,16.51,16.45,16.5,1006956.0,15.7577,15.7768,15.7195,15.7673,1006956.0
2016-04-27 14:20:00,16.5,16.53,16.48,16.48,507076.0,15.7673,15.796,15.7482,15.7482,507076.0
2016-04-27 14:30:00,16.48,16.49,16.43,16.43,430148.0,15.7482,15.7577,15.7004,15.7004,430148.0
2016-04-27 14:40:00,16.43,16.47,16.43,16.45,261572.0,15.7004,15.7386,15.7004,15.7195,261572.0
2016-04-27 14:50:00,16.45,16.49,16.44,16.48,145964.0,15.7195,15.7577,15.71,15.7482,145964.0
2016-04-27 15:00:00,16.47,16.54,16.47,16.53,324980.0,15.7386,15.8055,15.7386,15.796,324980.0
2016-04-27 15:10:00,16.53,16.58,16.52,16.57,339644.0,15.796,15.8437,15.7864,15.8342,339644.0
2016-04-27 15:20:00,16.57,16.59,16.55,16.57,253476.0,15.8342,15.8533,15.8151,15.8342,253476.0
2016-04-27 15:30:00,16.57,16.59,16.56,16.58,317056.0,15.8342,15.8533,15.8246,15.8437,317056.0
2016-04-27 15:40:00,16.58,16.59,16.56,16.57,221008.0,15.8437,15.8533,15.8246,15.8342,221008.0
2016-04-27 15:50:00,16.57,16.57,16.5,16.52,905032.0,15.8342,15.8342,15.7673,15.7864,905032.0
2016-04-28 09:30:00,16.38,16.42,16.33,16.42,1146244.0,15.6526,15.6908,15.6048,15.6908,1146244.0
2016-04-28 09:40:00,16.42,16.45,16.4,16.45,493604.0,15.6908,15.7195,15.6717,15.7195,493604.0
2016-04-28 09:50:00,16.45,16.48,16.44,16.47,534576.0,15.7195,15.7482,15.71,15.7386,534576.0
2016-04-28 10:00:00,16.47,16.52,16.46,16.49,448552.0,15.7386,15.7864,15.7291,15.7577,448552.0
2016-04-28 10:10:00,16.49,16.5,16.46,16.46,453160.0,15.7577,15.7673,15.7291,15.7291,453160.0
2016-04-28 10:20:00,16.47,16.48,16.45,16.48,178420.0,15.7386,15.7482,15.7195,15.7482,178420.0
2016-04-28 10:30:00,16.48,16.5,16.47,16.5,241708.0,15.7482,15.7673,15.7386,15.7673,241708.0
2016-04-28 10:40:00,16.5,16.53,16.48,16.53,309340.0,15.7673,15.796,15.7482,15.796,309340.0
2016-04-28 10:50:00,16.52,16.54,16.5,16.53,380664.0,15.7864,15.8055,15.7673,15.796,380664.0
2016-04-28 11:00:00,16.53,16.55,16.53,16.53,539536.0,15.796,15.8151,15.796,15.796,539536.0
2016-04-28 11:10:00,16.52,16.55,16.52,16.54,171256.0,15.7864,15.8151,15.7864,15.8055,171256.0
2016-04-28 11:20:00,16.55,16.57,16.55,16.56,231356.0,15.8151,15.8342,15.8151,15.8246,231356.0
2016-04-28 11:30:00,16.57,16.58,16.56,16.58,121564.0,15.8342,15.8437,15.8246,15.8437,121564.0
2016-04-28 11:40:00,16.58,16.58,16.55,16.55,99788.0,15.8437,15.8437,15.8151,15.8151,99788.0
2016-04-28 11:50:00,16.55,16.56,16.55,16.55,55288.0,15.8151,15.8246,15.8151,15.8151,55288.0
2016-04-28 12:00:00,16.55,16.57,16.55,16.57,135004.0,15.8151,15.8342,15.8151,15.8342,135004.0
2016-04-28 12:10:00,16.56,16.57,16.52,16.52,159612.0,15.8246,15.8342,15.7864,15.7864,159612.0
2016-04-28 12:20:00,16.52,16.53,16.52,16.53,229660.0,15.7864,15.796,15.7864,15.796,229660.0
2016-04-28 12:30:00,16.53,16.54,16.51,16.54,256372.0,15.796,15.8055,15.7768,15.8055,256372.0
2016-04-28 12:40:00,16.53,16.55,16.53,16.54,304684.0,15.796,15.8151,15.796,15.8055,304684.0
2016-04-28 12:50:00,16.54,16.57,16.54,16.56,384696.0,15.8055,15.8342,15.8055,15.8246,384696.0
2016-04-28 13:00:00,16.56,16.56,16.5,16.52,235328.0,15.8246,15.8246,15.7673,15.7864,235328.0
2016-04-28 13:10:00,16.51,16.51,16.49,16.49,203800.0,15.7768,15.7768,15.7577,15.7577,203800.0
2016-04-28 13:20:00,16.49,16.5,16.47,16.5,217540.0,15.7577,15.7673,15.7386,15.7673,217540.0
2016-04-28 13:30:00,16.5,16.51,16.5,16.51,90172.0,15.7673,15.7768,15.7673,15.7768,90172.0
2016-04-28 13:40:00,16.5,16.51,16.49,16.5,184624.0,15.7673,15.7768,15.7577,15.7673,184624.0
2016-04-28 13:50:00,16.5,16.52,16.5,16.5,143312.0,15.7673,15.7864,15.7673,15.7673,143312.0
2016-04-28 14:00:00,16.5,16.51,16.48,16.5,127796.0,15.7673,15.7768,15.7482,15.7673,127796.0
2016-04-28 14:10:00,16.5,16.5,16.47,16.47,100780.0,15.7673,15.7673,15.7386,15.7386,100780.0
2016-04-28 14:20:00,16.47,16.48,16.46,16.48,287516.0,15.7386,15.7482,15.7291,15.7482,287516.0
2016-04-28 14:30:00,16.49,16.49,16.44,16.44,151436.0,15.7577,15.7577,15.71,15.71,151436.0
2016-04-28 14:40:00,16.44,16.46,16.41,16.42,402016.0,15.71,15.7291,15.6813,15.6908,402016.0
2016-04-28 14:50:00,16.42,16.42,16.38,16.4,374452.0,15.6908,15.6908,15.6526,15.6717,374452.0
2016-04-28 15:00:00,16.4,16.4,16.35,16.35,442436.0,15.6717,15.6717,15.624,15.624,442436.0
2016-04-28 15:10:00,16.35,16.35,16.25,16.26,1293392.0,15.624,15.624,15.5284,15.5379,1293392.0
2016-04-28 15:20:00,16.26,16.28,16.15,16.16,1571184.0,15.5379,15.5571,15.4328,15.4424,1571184.0
2016-04-28 15:30:00,16.16,16.23,16.16,16.2,1027020.0,15.4424,15.5093,15.4424,15.4806,1027020.0
2016-04-28 15:40:00,16.2,16.25,16.2,16.2,653372.0,15.4806,15.5284,15.4806,15.4806,653372.0
2016-04-28 15:50:00,16.19,16.23,16.14,16.23,1676496.0,15.4711,15.5093,15.4233,15.5093,1676496.0
2016-04-29 09:30:00,16.11,16.17,16.11,16.15,905488.0,15.3946,15.4519,15.3946,15.4328,905488.0
2016-04-29 09:40:00,16.16,16.16,16.06,16.07,932780.0,15.4424,15.4424,15.3468,15.3564,932780.0
2016-04-29 09:50:00,16.06,16.06,16.01,16.01,659568.0,15.3468,15.3468,15.299,15.299,659568.0
2016-04-29 10:00:00,16.0,16.02,15.96,16.02,1020776.0,15.2895,15.3086,15.2513,15.3086,1020776.0
2016-04-29 10:10:00,16.02,16.05,16.0,16.04,644836.0,15.3086,15.3373,15.2895,15.3277,644836.0
2016-04-29 10:20:00,16.03,16.07,16.01,16.05,859728.0,15.3182,15.3564,15.299,15.3373,859728.0
2016-04-29 10:30:00,16.05,16.11,16.05,16.1,740000.0,15.3373,15.3946,15.3373,15.3851,740000.0
2016-04-29 10:40:00,16.1,16.11,16.01,16.02,617896.0,15.3851,15.3946,15.299,15.3086,617896.0
2016-04-29 10:50:00,16.02,16.02,15.96,15.99,372856.0,15.3086,15.3086,15.2513,15.2799,372856.0
2016-04-29 11:00:00,15.99,16.0,15.94,15.99,682900.0,15.2799,15.2895,15.2322,15.2799,682900.0
2016-04-29 11:10:00,15.99,16.02,15.95,15.96,434176.0,15.2799,15.3086,15.2417,15.2513,434176.0
2016-04-29 11:20:00,15.95,15.96,15.92,15.92,662468.0,15.2417,15.2513,15.213,15.213,662468.0
2016-04-29 11:30:00,15.92,15.92,15.86,15.88,900660.0,15.213,15.213,15.1557,15.1748,900660.0
2016-04-29 11:40:00,15.88,15.89,15.84,15.89,798944.0,15.1748,15.1844,15.1366,15.1844,798944.0
2016-04-29 11:50:00,15.89,15.93,15.89,15.92,627160.0,15.1844,15.2226,15.1844,15.213,627160.0
2016-04-29 12:00:00,15.91,15.92,15.88,15.9,366340.0,15.2035,15.213,15.1748,15.1939,366340.0
2016-04-29 12:10:00,15.9,15.93,15.87,15.92,559036.0,15.1939,15.2226,15.1653,15.213,559036.0
2016-04-29 12:20:00,15.92,15.94,15.92,15.93,291980.0,15.213,15.2322,15.213,15.2226,291980.0
2016-04-29 12:30:00,15.93,15.97,15.92,15.97,489952.0,15.2226,15.2608,15.213,15.2608,489952.0
2016-04-29 12:40:00,15.97,15.98,15.95,15.98,208576.0,15.2608,15.2704,15.2417,15.2704,208576.0
2016-04-29 12:50:00,15.98,15.99,15.93,15.94,321240.0,15.2704,15.2799,15.2226,15.2322,321240.0
2016-04-29 13:00:00,15.93,15.99,15.93,15.98,259496.0,15.2226,15.2799,15.2226,15.2704,259496.0
2016-04-29 13:10:00,15.98,16.01,15.96,16.01,387316.0,15.2704,15.299,15.2513,15.299,387316.0
2016-04-29 13:20:00,16.01,16.02,15.99,15.99,259676.0,15.299,15.3086,15.2799,15.2799,259676.0
2016-04-29 13:30:00,15.99,15.99,15.95,15.96,261408.0,15.2799,15.2799,15.2417,15.2513,261408.0
2016-04-29 13:40:00,15.95,15.95,15.9,15.91,401568.0,15.2417,15.2417,15.1939,15.2035,401568.0
2016-04-29 13:50:00,15.9,15.92,15.88,15.88,378036.0,15.1939,15.213,15.1748,15.1748,378036.0
2016-04-29 14:00:00,15.88,15.91,15.87,15.87,365300.0,15.1748,15.2035,15.1653,15.1653,365300.0
2016-04-29 14:10:00,15.87,15.88,15.84,15.88,531496.0,15.1653,15.1748,15.1366,15.1748,531496.0
2016-04-29 14:20:00,15.88,15.93,15.87,15.92,470656.0,15.1748,15.2226,15.1653,15.213,470656.0
2016-04-29 14:30:00,15.92,15.92,15.87,15.87,304452.0,15.213,15.213,15.1653,15.1653,304452.0
2016-04-29 14:40:00,15.87,15.92,15.86,15.92,445164.0,15.1653,15.213,15.1557,15.213,445164.0
2016-04-29 14:50:00,15.91,15.91,15.86,15.88,571348.0,15.2035,15.2035,15.1557,15.1748,571348.0
2016-04-29 15:00:00,15.87,15.94,15.87,15.92,543088.0,15.1653,15.2322,15.1653,15.213,543088.0
2016-04-29 15:10:00,15.92,15.97,15.91,15.96,692700.0,15.213,15.2608,15.2035,15.2513,692700.0
2016-04-29 15:20:00,15.96,15.99,15.94,15.94,543352.0,15.2513,15.2799,15.2322,15.2322,543352.0
2016-04-29 15:30:00,15.94,16.03,15.94,16.01,981400.0,15.2322,15.3182,15.2322,15.299,981400.0
2016-04-29 15:40:00,16.01,16.11,16.01,16.05,893816.0,15.299,15.3946,15.299,15.3373,893816.0
2016-04-29 15:50:00,16.05,16.07,16.02,16.04,1234660.0,15.3373,15.3564,15.3086,15.3277,1234660.0
2016-05-02 09:30:00,16.13,16.14,16.08,16.13,665972.0,15.4137,15.4233,15.3659,15.4137,665972.0
2016-05-02 09:40:00,16.15,16.15,16.07,16.08,473452.0,15.4328,15.4328,15.3564,15.3659,473452.0
2016-05-02 09:50:00,16.08,16.12,16.06,16.08,584768.0,15.3659,15.4042,15.3468,15.3659,584768.0
2016-05-02 10:00:00,16.09,16.14,16.06,16.13,1059364.0,15.3755,15.4233,15.3468,15.4137,1059364.0
2016-05-02 10:10:00,16.14,16.19,16.12,16.17,649552.0,15.4233,15.4711,15.4042,15.4519,649552.0
2016-05-02 10:20:00,16.17,16.19,16.17,16.17,409148.0,15.4519,15.4711,15.4519,15.4519,409148.0
2016-05-02 10:30:00,16.17,16.18,16.14,16.15,255540.0,15.4519,15.4615,15.4233,15.4328,255540.0
2016-05-02 10:40:00,16.13,16.18,16.13,16.18,293292.0,15.4137,15.4615,15.4137,15.4615,293292.0
2016-05-02 10:50:00,16.16,16.17,16.1,16.11,310748.0,15.4424,15.4519,15.3851,15.3946,310748.0
2016-05-02 11:00:00,16.12,16.16,16.11,16.16,325544.0,15.4042,15.4424,15.3946,15.4424,325544.0
2016-05-02 11:10:00,16.16,16.2,16.15,16.16,264040.0,15.4424,15.4806,15.4328,15.4424,264040.0
2016-05-02 11:20:00,16.17,16.17,16.13,16.16,319712.0,15.4519,15.4519,15.4137,15.4424,319712.0
2016-05-02 11:30:00,16.16,16.19,16.14,16.18,299652.0,15.4424,15.4711,15.4233,15.4615,299652.0
2016-05-02 11:40:00,16.19,16.19,16.13,16.14,261020.0,15.4711,15.4711,15.4137,15.4233,261020.0
2016-05-02 11:50:00,16.14,16.18,16.13,16.13,356936.0,15.4233,15.4615,15.4137,15.4137,356936.0
2016-05-02 12:00:00,16.12,16.14,16.11,16.14,238484.0,15.4042,15.4233,15.3946,15.4233,238484.0
2016-05-02 12:10:00,16.13,16.14,16.11,16.13,127304.0,15.4137,15.4233,15.3946,15.4137,127304.0
2016-05-02 12:20:00,16.14,16.15,16.12,16.13,188192.0,15.4233,15.4328,15.4042,15.4137,188192.0
2016-05-02 12:30:00,16.13,16.16,16.13,16.16,362404.0,15.4137,15.4424,15.4137,15.4424,362404.0
2016-05-02 12:40:00,16.15,16.18,16.14,16.18,333312.0,15.4328,15.4615,15.4233,15.4615,333312.0
2016-05-02 12:50:00,16.18,16.19,16.17,16.18,209024.0,15.4615,15.4711,15.4519,15.4615,209024.0
2016-05-02 13:00:00,16.19,16.2,16.18,16.19,289044.0,15.4711,15.4806,15.4615,15.4711,289044.0
2016-05-02 13:10:00,16.18,16.23,16.18,16.22,253008.0,15.4615,15.5093,15.4615,15.4997,253008.0
2016-05-02 13:20:00,16.22,16.24,16.22,16.24,389732.0,15.4997,15.5188,15.4997,15.5188,389732.0
2016-05-02 13:30:00,16.24,16.25,16.23,16.24,270264.0,15.5188,15.5284,15.5093,15.5188,270264.0
2016-05-02 13:40:00,16.24,16.25,16.24,16.25,195276.0,15.5188,15.5284,15.5188,15.5284,195276.0
2016-05-02 13:50:00,16.25,16.25,16.23,16.24,312748.0,15.5284,15.5284,15.5093,15.5188,312748.0
2016-05-02 14:00:00,16.24,16.26,16.23,16.25,224584.0,15.5188,15.5379,15.5093,15.5284,224584.0
2016-05-02 14:10:00,16.25,16.27,16.25,16.26,357800.0,15.5284,15.5475,15.5284,15.5379,357800.0
2016-05-02 14:20:00,16.26,16.27,16.25,16.26,160972.0,15.5379,15.5475,15.5284,15.5379,160972.0
2016-05-02 14:30:00,16.26,16.27,16.24,16.24,46800.0,15.5379,15.5475,15.5188,15.5188,46800.0
2016-05-02 14:40:00,16.24,16.26,16.24,16.25,214936.0,15.5188,15.5379,15.5188,15.5284,214936.0
2016-05-02 14:50:00,16.25,16.27,16.24,16.26,121624.0,15.5284,15.5475,15.5188,15.5379,121624.0
2016-05-02 15:00:00,16.26,16.28,16.26,16.28,255880.0,15.5379,15.5571,15.5379,15.5571,255880.0
2016-05-02 15:10:00,16.28,16.29,16.27,16.28,320492.0,15.5571,15.5666,15.5475,15.5571,320492.0
2016-05-02 15:20:00,16.27,16.29,16.27,16.29,70992.0,15.5475,15.5666,15.5475,15.5666,70992.0
2016-05-02 15:30:00,16.28,16.3,16.26,16.3,138884.0,15.5571,15.5762,15.5379,15.5762,138884.0
2016-05-02 15:40:00,16.3,16.33,16.3,16.3,500100.0,15.5762,15.6048,15.5762,15.5762,500100.0
2016-05-02 15:50:00,16.3,16.3,16.28,16.29,809588.0,15.5762,15.5762,15.5571,15.5666,809588.0
2016-05-03 09:30:00,16.06,16.08,16.03,16.06,1214712.0,15.3468,15.3659,15.3182,15.3468,1214712.0
2016-05-03 09:40:00,16.05,16.08,15.99,15.99,723280.0,15.3373,15.3659,15.2799,15.2799,723280.0
2016-05-03 09:50:00,15.99,16.0,15.96,16.0,888248.0,15.2799,15.2895,15.2513,15.2895,888248.0
2016-05-03 10:00:00,16.0,16.0,15.93,15.94,1386360.0,15.2895,15.2895,15.2226,15.2322,1386360.0
2016-05-03 10:10:00,15.94,15.96,15.91,15.96,668420.0,15.2322,15.2513,15.2035,15.2513,668420.0
2016-05-03 10:20:00,15.96,15.99,15.94,15.97,614092.0,15.2513,15.2799,15.2322,15.2608,614092.0
2016-05-03 10:30:00,15.97,15.97,15.92,15.94,832500.0,15.2608,15.2608,15.213,15.2322,832500.0
2016-05-03 10:40:00,15.94,15.97,15.92,15.94,545508.0,15.2322,15.2608,15.213,15.2322,545508.0
2016-05-03 10:50:00,15.94,15.96,15.9,15.92,472168.0,15.2322,15.2513,15.1939,15.213,472168.0
2016-05-03 11:00:00,15.92,15.95,15.9,15.94,701296.0,15.213,15.2417,15.1939,15.2322,701296.0
2016-05-03 11:10:00,15.94,15.95,15.91,15.92,362644.0,15.2322,15.2417,15.2035,15.213,362644.0
2016-05-03 11:20:00,15.92,15.94,15.9,15.91,503104.0,15.213,15.2322,15.1939,15.2035,503104.0
2016-05-03 11:30:00,15.91,15.93,15.88,15.93,855280.0,15.2035,15.2226,15.1748,15.2226,855280.0
2016-05-03 11:40:00,15.93,15.98,15.93,15.97,672900.0,15.2226,15.2704,15.2226,15.2608,672900.0
2016-05-03 11:50:00,15.97,15.98,15.95,15.96,294136.0,15.2608,15.2704,15.2417,15.2513,294136.0
2016-05-03 12:00:00,15.97,15.97,15.93,15.96,365580.0,15.2608,15.2608,15.2226,15.2513,365580.0
2016-05-03 12:10:00,15.94,15.95,15.93,15.94,251804.0,15.2322,15.2417,15.2226,15.2322,251804.0
2016-05-03 12:20:00,15.94,15.96,15.93,15.95,49288.0,15.2322,15.2513,15.2226,15.2417,49288.0
2016-05-03 12:30:00,15.95,15.99,15.95,15.99,132360.0,15.2417,15.2799,15.2417,15.2799,132360.0
2016-05-03 12:40:00,15.99,16.0,15.98,15.99,227956.0,15.2799,15.2895,15.2704,15.2799,227956.0
2016-05-03 12:50:00,15.99,16.02,15.99,16.02,462944.0,15.2799,15.3086,15.2799,15.3086,462944.0
2016-05-03 13:00:00,16.01,16.05,15.99,16.04,436572.0,15.299,15.3373,15.2799,15.3277,436572.0
2016-05-03 13:10:00,16.05,16.05,16.03,16.04,247496.0,15.3373,15.3373,15.3182,15.3277,247496.0
2016-05-03 13:20:00,16.04,16.06,16.03,16.06,629976.0,15.3277,15.3468,15.3182,15.3468,629976.0
2016-05-03 13:30:00,16.06,16.09,16.05,16.09,610156.0,15.3468,15.3755,15.3373,15.3755,610156.0
2016-05-03 13:40:00,16.09,16.11,16.08,16.09,224748.0,15.3755,15.3946,15.3659,15.3755,224748.0
2016-05-03 13:50:00,16.09,16.11,16.05,16.06,309684.0,15.3755,15.3946,15.3373,15.3468,309684.0
2016-05-03 14:00:00,16.06,16.07,16.04,16.06,255684.0,15.3468,15.3564,15.3277,15.3468,255684.0
2016-05-03 14:10:00,16.06,16.07,16.0,16.0,701844.0,15.3468,15.3564,15.2895,15.2895,701844.0
2016-05-03 14:20:00,16.0,16.03,15.99,16.02,540956.0,15.2895,15.3182,15.2799,15.3086,540956.0
2016-05-03 14:30:00,16.03,16.07,16.03,16.05,262936.0,15.3182,15.3564,15.3182,15.3373,262936.0
2016-05-03 14:40:00,16.05,16.05,15.99,16.0,397800.0,15.3373,15.3373,15.2799,15.2895,397800.0
2016-05-03 14:50:00,16.0,16.04,16.0,16.04,377008.0,15.2895,15.3277,15.2895,15.3277,377008.0
2016-05-03 15:00:00,16.04,16.04,16.01,16.04,41060.0,15.3277,15.3277,15.299,15.3277,41060.0
2016-05-03 15:10:00,16.04,16.05,15.98,16.01,372956.0,15.3277,15.3373,15.2704,15.299,372956.0
2016-05-03 15:20:00,16.01,16.02,15.97,16.01,190540.0,15.299,15.3086,15.2608,15.299,190540.0
2016-05-03 15:30:00,16.0,16.01,15.95,15.97,359676.0,15.2895,15.299,15.2417,15.2608,359676.0
2016-05-03 15:40:00,15.97,16.03,15.95,16.03,411988.0,15.2608,15.3182,15.2417,15.3182,411988.0
2016-05-03 15:50:00,16.01,16.03,15.99,16.01,914964.0,15.299,15.3182,15.2799,15.299,914964.0
2016-05-04 09:30:00,15.83,15.87,15.81,15.81,1012812.0,15.127,15.1653,15.1079,15.1079,1012812.0
2016-05-04 09:40:00,15.81,15.84,15.79,15.84,748788.0,15.1079,15.1366,15.0888,15.1366,748788.0
2016-05-04 09:50:00,15.84,15.89,15.83,15.88,660440.0,15.1366,15.1844,15.127,15.1748,660440.0
2016-05-04 10:00:00,15.88,15.92,15.86,15.87,1335576.0,15.1748,15.213,15.1557,15.1653,1335576.0
2016-05-04 10:10:00,15.88,15.96,15.88,15.92,1248540.0,15.1748,15.2513,15.1748,15.213,1248540.0
2016-05-04 10:20:00,15.93,15.93,15.9,15.91,223648.0,15.2226,15.2226,15.1939,15.2035,223648.0
2016-05-04 10:30:00,15.9,15.92,15.85,15.89,603332.0,15.1939,15.213,15.1462,15.1844,603332.0
2016-05-04 10:40:00,15.88,15.89,15.82,15.85,807380.0,15.1748,15.1844,15.1175,15.1462,807380.0
2016-05-04 10:50:00,15.83,15.85,15.82,15.83,443568.0,15.127,15.1462,15.1175,15.127,443568.0
2016-05-04 11:00:00,15.84,15.87,15.82,15.86,400016.0,15.1366,15.1653,15.1175,15.1557,400016.0
2016-05-04 11:10:00,15.85,15.85,15.8,15.81,399624.0,15.1462,15.1462,15.0984,15.1079,399624.0
2016-05-04 11:20:00,15.81,15.81,15.77,15.79,535172.0,15.1079,15.1079,15.0697,15.0888,535172.0
2016-05-04 11:30:00,15.79,15.83,15.77,15.82,505956.0,15.0888,15.127,15.0697,15.1175,505956.0
2016-05-04 11:40:00,15.82,15.83,15.8,15.83,384608.0,15.1175,15.127,15.0984,15.127,384608.0
2016-05-04 11:50:00,15.82,15.83,15.81,15.82,475324.0,15.1175,15.127,15.1079,15.1175,475324.0
2016-05-04 12:00:00,15.81,15.85,15.81,15.82,347656.0,15.1079,15.1462,15.1079,15.1175,347656.0
2016-05-04 12:10:00,15.83,15.87,15.83,15.85,211720.0,15.127,15.1653,15.127,15.1462,211720.0
2016-05-04 12:20:00,15.85,15.87,15.84,15.84,396388.0,15.1462,15.1653,15.1366,15.1366,396388.0
2016-05-04 12:30:00,15.84,15.86,15.82,15.83,324592.0,15.1366,15.1557,15.1175,15.127,324592.0
2016-05-04 12:40:00,15.82,15.82,15.8,15.81,224484.0,15.1175,15.1175,15.0984,15.1079,224484.0
2016-05-04 12:50:00,15.8,15.8,15.78,15.78,306684.0,15.0984,15.0984,15.0793,15.0793,306684.0
2016-05-04 13:00:00,15.78,15.8,15.77,15.79,249236.0,15.0793,15.0984,15.0697,15.0888,249236.0
2016-05-04 13:10:00,15.78,15.81,15.77,15.81,294356.0,15.0793,15.1079,15.0697,15.1079,294356.0
2016-05-04 13:20:00,15.81,15.83,15.8,15.83,138160.0,15.1079,15.127,15.0984,15.127,138160.0
2016-05-04 13:30:00,15.84,15.84,15.8,15.81,204152.0,15.1366,15.1366,15.0984,15.1079,204152.0
2016-05-04 13:40:00,15.81,15.81,15.78,15.8,582572.0,15.1079,15.1079,15.0793,15.0984,582572.0
2016-05-04 13:50:00,15.8,15.82,15.77,15.77,363216.0,15.0984,15.1175,15.0697,15.0697,363216.0
2016-05-04 14:00:00,15.78,15.78,15.74,15.76,740248.0,15.0793,15.0793,15.041,15.0602,740248.0
2016-05-04 14:10:00,15.76,15.78,15.75,15.78,302512.0,15.0602,15.0793,15.0506,15.0793,302512.0
2016-05-04 14:20:00,15.78,15.83,15.77,15.83,594588.0,15.0793,15.127,15.0697,15.127,594588.0
2016-05-04 14:30:00,15.83,15.84,15.81,15.83,377784.0,15.127,15.1366,15.1079,15.127,377784.0
2016-05-04 14:40:00,15.83,15.84,15.81,15.82,97456.0,15.127,15.1366,15.1079,15.1175,97456.0
2016-05-04 14:50:00,15.81,15.83,15.81,15.81,361476.0,15.1079,15.127,15.1079,15.1079,361476.0
2016-05-04 15:00:00,15.81,15.82,15.78,15.8,206096.0,15.1079,15.1175,15.0793,15.0984,206096.0
2016-05-04 15:10:00,15.8,15.83,15.79,15.82,227780.0,15.0984,15.127,15.0888,15.1175,227780.0
2016-05-04 15:20:00,15.82,15.84,15.81,15.81,143720.0,15.1175,15.1366,15.1079,15.1079,143720.0
2016-05-04 15:30:00,15.81,15.84,15.81,15.83,248620.0,15.1079,15.1366,15.1079,15.127,248620.0
2016-05-04 15:40:00,15.84,15.88,15.84,15.87,444312.0,15.1366,15.1748,15.1366,15.1653,444312.0
2016-05-04 15:50:00,15.87,15.87,15.81,15.83,1134720.0,15.1653,15.1653,15.1079,15.127,1134720.0
2016-05-05 09:30:00,15.92,15.94,15.88,15.92,996732.0,15.213,15.2322,15.1748,15.213,996732.0
2016-05-05 09:40:00,15.94,15.94,15.86,15.89,712936.0,15.2322,15.2322,15.1557,15.1844,712936.0
2016-05-05 09:50:00,15.88,15.92,15.87,15.89,639424.0,15.1748,15.213,15.1653,15.1844,639424.0
2016-05-05 10:00:00,15.89,15.97,15.88,15.95,1061292.0,15.1844,15.2608,15.1748,15.2417,1061292.0
2016-05-05 10:10:00,15.95,15.98,15.94,15.94,467016.0,15.2417,15.2704,15.2322,15.2322,467016.0
2016-05-05 10:20:00,15.94,15.95,15.87,15.88,481772.0,15.2322,15.2417,15.1653,15.1748,481772.0
2016-05-05 10:30:00,15.88,15.91,15.88,15.88,394736.0,15.1748,15.2035,15.1748,15.1748,394736.0
2016-05-05 10:40:00,15.88,15.9,15.86,15.9,134524.0,15.1748,15.1939,15.1557,15.1939,134524.0
2016-05-05 10:50:00,15.89,15.91,15.89,15.9,142792.0,15.1844,15.2035,15.1844,15.1939,142792.0
2016-05-05 11:00:00,15.9,15.92,15.89,15.89,73888.0,15.1939,15.213,15.1844,15.1844,73888.0
2016-05-05 11:10:00,15.89,15.92,15.88,15.92,73704.0,15.1844,15.213,15.1748,15.213,73704.0
2016-05-05 11:20:00,15.91,15.91,15.84,15.86,318960.0,15.2035,15.2035,15.1366,15.1557,318960.0
2016-05-05 11:30:00,15.86,15.92,15.86,15.91,154820.0,15.1557,15.213,15.1557,15.2035,154820.0
2016-05-05 11:40:00,15.91,15.94,15.91,15.93,316408.0,15.2035,15.2322,15.2035,15.2226,316408.0
2016-05-05 11:50:00,15.93,15.93,15.92,15.93,63588.0,15.2226,15.2226,15.213,15.2226,63588.0
2016-05-05 12:00:00,15.92,15.94,15.9,15.9,167684.0,15.213,15.2322,15.1939,15.1939,167684.0
2016-05-05 12:10:00,15.92,15.93,15.91,15.91,21660.0,15.213,15.2226,15.2035,15.2035,21660.0
2016-05-05 12:20:00,15.91,15.91,15.88,15.88,109528.0,15.2035,15.2035,15.1748,15.1748,109528.0
2016-05-05 12:30:00,15.89,15.89,15.88,15.88,36928.0,15.1844,15.1844,15.1748,15.1748,36928.0
2016-05-05 12:40:00,15.88,15.89,15.86,15.88,79160.0,15.1748,15.1844,15.1557,15.1748,79160.0
2016-05-05 12:50:00,15.89,15.9,15.89,15.9,26768.0,15.1844,15.1939,15.1844,15.1939,26768.0
2016-05-05 13:00:00,15.88,15.88,15.85,15.85,86304.0,15.1748,15.1748,15.1462,15.1462,86304.0
2016-05-05 13:10:00,15.84,15.84,15.79,15.81,387128.0,15.1366,15.1366,15.0888,15.1079,387128.0
2016-05-05 13:20:00,15.81,15.81,15.75,15.76,162836.0,15.1079,15.1079,15.0506,15.0602,162836.0
2016-05-05 13:30:00,15.76,15.78,15.74,15.76,294608.0,15.0602,15.0793,15.041,15.0602,294608.0
2016-05-05 13:40:00,15.77,15.79,15.77,15.78,69592.0,15.0697,15.0888,15.0697,15.0793,69592.0
2016-05-05 13:50:00,15.78,15.79,15.76,15.78,85744.0,15.0793,15.0888,15.0602,15.0793,85744.0
2016-05-05 14:00:00,15.77,15.8,15.76,15.8,89308.0,15.0697,15.0984,15.0602,15.0984,89308.0
2016-05-05 14:10:00,15.81,15.81,15.78,15.78,95968.0,15.1079,15.1079,15.0793,15.0793,95968.0
2016-05-05 14:20:00,15.79,15.82,15.78,15.81,123472.0,15.0888,15.1175,15.0793,15.1079,123472.0
2016-05-05 14:30:00,15.81,15.82,15.79,15.81,114088.0,15.1079,15.1175,15.0888,15.1079,114088.0
2016-05-05 14:40:00,15.81,15.84,15.81,15.83,111464.0,15.1079,15.1366,15.1079,15.127,111464.0
2016-05-05 14:50:00,15.83,15.84,15.79,15.79,63916.0,15.127,15.1366,15.0888,15.0888,63916.0
2016-05-05 15:00:00,15.79,15.79,15.76,15.77,115040.0,15.0888,15.0888,15.0602,15.0697,115040.0
2016-05-05 15:10:00,15.77,15.8,15.77,15.79,54176.0,15.0697,15.0984,15.0697,15.0888,54176.0
2016-05-05 15:20:00,15.79,15.82,15.79,15.81,125332.0,15.0888,15.1175,15.0888,15.1079,125332.0
2016-05-05 15:30:00,15.8,15.81,15.78,15.8,54400.0,15.0984,15.1079,15.0793,15.0984,54400.0
2016-05-05 15:40:00,15.8,15.82,15.79,15.79,201568.0,15.0984,15.1175,15.0888,15.0888,201568.0
2016-05-05 15:50:00,15.79,15.83,15.78,15.83,693324.0,15.0888,15.127,15.0793,15.127,693324.0
2016-05-06 09:30:00,15.69,15.81,15.68,15.78,1096788.0,14.9933,15.1079,14.9837,15.0793,1096788.0
2016-05-06 09:40:00,15.79,15.86,15.78,15.79,607144.0,15.0888,15.1557,15.0793,15.0888,607144.0
2016-05-06 09:50:00,15.79,15.81,15.77,15.77,170660.0,15.0888,15.1079,15.0697,15.0697,170660.0
2016-05-06 10:00:00,15.78,15.84,15.76,15.83,211812.0,15.0793,15.1366,15.0602,15.127,211812.0
2016-05-06 10:10:00,15.83,15.83,15.78,15.79,48588.0,15.127,15.127,15.0793,15.0888,48588.0
2016-05-06 10:20:00,15.78,15.78,15.72,15.75,400068.0,15.0793,15.0793,15.0219,15.0506,400068.0
2016-05-06 10:30:00,15.74,15.77,15.7,15.7,292896.0,15.041,15.0697,15.0028,15.0028,292896.0
2016-05-06 10:40:00,15.7,15.72,15.66,15.68,407196.0,15.0028,15.0219,14.9646,14.9837,407196.0
2016-05-06 10:50:00,15.68,15.69,15.65,15.68,261232.0,14.9837,14.9933,14.955,14.9837,261232.0
2016-05-06 11:00:00,15.68,15.72,15.68,15.7,264168.0,14.9837,15.0219,14.9837,15.0028,264168.0
2016-05-06 11:10:00,15.7,15.77,15.7,15.75,340316.0,15.0028,15.0697,15.0028,15.0506,340316.0
2016-05-06 11:20:00,15.76,15.78,15.75,15.78,250804.0,15.0602,15.0793,15.0506,15.0793,250804.0
2016-05-06 11:30:00,15.78,15.79,15.75,15.78,431788.0,15.0793,15.0888,15.0506,15.0793,431788.0
2016-05-06 11:40:00,15.78,15.78,15.74,15.74,197820.0,15.0793,15.0793,15.041,15.041,197820.0
2016-05-06 11:50:00,15.73,15.74,15.72,15.72,304084.0,15.0315,15.041,15.0219,15.0219,304084.0
2016-05-06 12:00:00,15.72,15.74,15.71,15.74,97736.0,15.0219,15.041,15.0124,15.041,97736.0
2016-05-06 12:10:00,15.74,15.75,15.72,15.73,212044.0,15.041,15.0506,15.0219,15.0315,212044.0
2016-05-06 12:20:00,15.72,15.74,15.72,15.72,73200.0,15.0219,15.041,15.0219,15.0219,73200.0
2016-05-06 12:30:00,15.73,15.74,15.71,15.74,65656.0,15.0315,15.041,15.0124,15.041,65656.0
2016-05-06 12:40:00,15.74,15.76,15.73,15.74,74776.0,15.041,15.0602,15.0315,15.041,74776.0
2016-05-06 12:50:00,15.74,15.77,15.73,15.77,71776.0,15.041,15.0697,15.0315,15.0697,71776.0
2016-05-06 13:00:00,15.77,15.81,15.77,15.81,214528.0,15.0697,15.1079,15.0697,15.1079,214528.0
2016-05-06 13:10:00,15.81,15.84,15.81,15.83,259292.0,15.1079,15.1366,15.1079,15.127,259292.0
2016-05-06 13:20:00,15.83,15.84,15.81,15.82,101624.0,15.127,15.1366,15.1079,15.1175,101624.0
2016-05-06 13:30:00,15.82,15.84,15.81,15.82,166444.0,15.1175,15.1366,15.1079,15.1175,166444.0
2016-05-06 13:40:00,15.82,15.83,15.8,15.82,129880.0,15.1175,15.127,15.0984,15.1175,129880.0
2016-05-06 13:50:00,15.82,15.88,15.82,15.88,213524.0,15.1175,15.1748,15.1175,15.1748,213524.0
2016-05-06 14:00:00,15.88,15.93,15.87,15.93,306108.0,15.1748,15.2226,15.1653,15.2226,306108.0
2016-05-06 14:10:00,15.93,15.94,15.9,15.93,215840.0,15.2226,15.2322,15.1939,15.2226,215840.0
2016-05-06 14:20:00,15.93,15.94,15.91,15.91,155272.0,15.2226,15.2322,15.2035,15.2035,155272.0
2016-05-06 14:30:00,15.91,15.92,15.89,15.92,212104.0,15.2035,15.213,15.1844,15.213,212104.0
2016-05-06 14:40:00,15.91,15.94,15.91,15.92,188972.0,15.2035,15.2322,15.2035,15.213,188972.0
2016-05-06 14:50:00,15.91,15.95,15.9,15.9,98504.0,15.2035,15.2417,15.1939,15.1939,98504.0
2016-05-06 15:00:00,15.91,15.94,15.9,15.91,194172.0,15.2035,15.2322,15.1939,15.2035,194172.0
2016-05-06 15:10:00,15.92,15.93,15.9,15.92,117060.0,15.213,15.2226,15.1939,15.213,117060.0
2016-05-06 15:20:00,15.91,15.93,15.91,15.92,63992.0,15.2035,15.2226,15.2035,15.213,63992.0
2016-05-06 15:30:00,15.92,15.92,15.88,15.9,270168.0,15.213,15.213,15.1748,15.1939,270168.0
2016-05-06 15:40:00,15.9,15.9,15.87,15.88,188992.0,15.1939,15.1939,15.1653,15.1748,188992.0
2016-05-06 15:50:00,15.88,15.94,15.88,15.94,408044.0,15.1748,15.2322,15.1748,15.2322,408044.0
2016-05-09 09:30:00,15.91,15.99,15.9,15.99,752024.0,15.2035,15.2799,15.1939,15.2799,752024.0
2016-05-09 09:40:00,15.98,16.03,15.97,15.99,421420.0,15.2704,15.3182,15.2608,15.2799,421420.0
2016-05-09 09:50:00,15.99,16.01,15.98,16.01,138460.0,15.2799,15.299,15.2704,15.299,138460.0
2016-05-09 10:00:00,16.02,16.04,16.0,16.03,285620.0,15.3086,15.3277,15.2895,15.3182,285620.0
2016-05-09 10:10:00,16.02,16.03,15.99,15.99,144776.0,15.3086,15.3182,15.2799,15.2799,144776.0
2016-05-09 10:20:00,16.0,16.01,15.93,15.93,155644.0,15.2895,15.299,15.2226,15.2226,155644.0
2016-05-09 10:30:00,15.94,15.95,15.92,15.93,226740.0,15.2322,15.2417,15.213,15.2226,226740.0
2016-05-09 10:40:00,15.93,15.96,15.93,15.96,207648.0,15.2226,15.2513,15.2226,15.2513,207648.0
2016-05-09 10:50:00,15.96,15.96,15.94,15.94,188108.0,15.2513,15.2513,15.2322,15.2322,188108.0
2016-05-09 11:00:00,15.95,15.98,15.94,15.96,91732.0,15.2417,15.2704,15.2322,15.2513,91732.0
2016-05-09 11:10:00,15.95,15.95,15.88,15.89,120932.0,15.2417,15.2417,15.1748,15.1844,120932.0
2016-05-09 11:20:00,15.89,15.92,15.89,15.91,142792.0,15.1844,15.213,15.1844,15.2035,142792.0
2016-05-09 11:30:00,15.91,15.93,15.9,15.93,119220.0,15.2035,15.2226,15.1939,15.2226,119220.0
2016-05-09 11:40:00,15.93,15.96,15.92,15.95,120440.0,15.2226,15.2513,15.213,15.2417,120440.0
2016-05-09 11:50:00,15.96,15.96,15.95,15.95,69200.0,15.2513,15.2513,15.2417,15.2417,69200.0
2016-05-09 12:00:00,15.94,15.95,15.91,15.91,42016.0,15.2322,15.2417,15.2035,15.2035,42016.0
2016-05-09 12:10:00,15.91,15.95,15.9,15.95,41876.0,15.2035,15.2417,15.1939,15.2417,41876.0
2016-05-09 12:20:00,15.95,15.97,15.94,15.97,107552.0,15.2417,15.2608,15.2322,15.2608,107552.0
2016-05-09 12:30:00,15.97,15.97,15.95,15.96,40876.0,15.2608,15.2608,15.2417,15.2513,40876.0
2016-05-09 12:40:00,15.96,15.97,15.95,15.95,86428.0,15.2513,15.2608,15.2417,15.2417,86428.0
2016-05-09 12:50:00,15.95,15.97,15.94,15.97,22804.0,15.2417,15.2608,15.2322,15.2608,22804.0
2016-05-09 13:00:00,15.96,15.99,15.96,15.99,75692.0,15.2513,15.2799,15.2513,15.2799,75692.0
2016-05-09 13:10:00,16.0,16.0,15.98,15.98,115992.0,15.2895,15.2895,15.2704,15.2704,115992.0
2016-05-09 13:20:00,15.98,15.99,15.98,15.98,32588.0,15.2704,15.2799,15.2704,15.2704,32588.0
2016-05-09 13:30:00,15.99,16.0,15.97,15.97,51696.0,15.2799,15.2895,15.2608,15.2608,51696.0
2016-05-09 13:40:00,15.97,16.0,15.97,15.99,98400.0,15.2608,15.2895,15.2608,15.2799,98400.0
2016-05-09 13:50:00,15.99,16.0,15.96,15.96,183208.0,15.2799,15.2895,15.2513,15.2513,183208.0
2016-05-09 14:00:00,15.97,15.98,15.94,15.94,108764.0,15.2608,15.2704,15.2322,15.2322,108764.0
2016-05-09 14:10:00,15.94,15.97,15.94,15.95,69792.0,15.2322,15.2608,15.2322,15.2417,69792.0
2016-05-09 14:20:00,15.95,15.99,15.95,15.97,69400.0,15.2417,15.2799,15.2417,15.2608,69400.0
2016-05-09 14:30:00,15.97,15.99,15.97,15.99,39988.0,15.2608,15.2799,15.2608,15.2799,39988.0
2016-05-09 14:40:00,15.99,16.0,15.98,16.0,39640.0,15.2799,15.2895,15.2704,15.2895,39640.0
2016-05-09 14:50:00,16.0,16.04,16.0,16.04,190144.0,15.2895,15.3277,15.2895,15.3277,190144.0
2016-05-09 15:00:00,16.03,16.04,16.0,16.0,62128.0,15.3182,15.3277,15.2895,15.2895,62128.0
2016-05-09 15:10:00,16.02,16.02,16.0,16.01,48260.0,15.3086,15.3086,15.2895,15.299,48260.0
2016-05-09 15:20:00,16.01,16.02,16.0,16.01,84572.0,15.299,15.3086,15.2895,15.299,84572.0
2016-05-09 15:30:00,16.0,16.01,15.99,15.99,78584.0,15.2895,15.299,15.2799,15.2799,78584.0
2016-05-09 15:40:00,15.99,16.0,15.97,15.98,163416.0,15.2799,15.2895,15.2608,15.2704,163416.0
2016-05-09 15:50:00,15.98,15.98,15.94,15.96,696972.0,15.2704,15.2704,15.2322,15.2513,696972.0
2016-05-10 09:30:00,16.1,16.14,16.08,16.1,754508.0,15.3851,15.4233,15.3659,15.3851,754508.0
2016-05-10 09:40:00,16.1,16.19,16.1,16.19,290540.0,15.3851,15.4711,15.3851,15.4711,290540.0
2016-05-10 09:50:00,16.19,16.2,16.16,16.18,198212.0,15.4711,15.4806,15.4424,15.4615,198212.0
2016-05-10 10:00:00,16.18,16.18,16.15,16.15,203472.0,15.4615,15.4615,15.4328,15.4328,203472.0
2016-05-10 10:10:00,16.14,16.19,16.14,16.18,195684.0,15.4233,15.4711,15.4233,15.4615,195684.0
2016-05-10 10:20:00,16.18,16.2,16.16,16.18,142104.0,15.4615,15.4806,15.4424,15.4615,142104.0
2016-05-10 10:30:00,16.18,16.23,16.18,16.22,191444.0,15.4615,15.5093,15.4615,15.4997,191444.0
2016-05-10 10:40:00,16.22,16.25,16.22,16.25,181516.0,15.4997,15.5284,15.4997,15.5284,181516.0
2016-05-10 10:50:00,16.25,16.25,16.23,16.24,129256.0,15.5284,15.5284,15.5093,15.5188,129256.0
2016-05-10 11:00:00,16.23,16.24,16.22,16.23,107592.0,15.5093,15.5188,15.4997,15.5093,107592.0
2016-05-10 11:10:00,16.23,16.24,16.22,16.22,101220.0,15.5093,15.5188,15.4997,15.4997,101220.0
2016-05-10 11:20:00,16.22,16.22,16.2,16.21,112400.0,15.4997,15.4997,15.4806,15.4902,112400.0
2016-05-10 11:30:00,16.22,16.24,16.21,16.24,99868.0,15.4997,15.5188,15.4902,15.5188,99868.0
2016-05-10 11:40:00,16.23,16.24,16.22,16.23,77560.0,15.5093,15.5188,15.4997,15.5093,77560.0
2016-05-10 11:50:00,16.23,16.25,16.23,16.25,104596.0,15.5093,15.5284,15.5093,15.5284,104596.0
2016-05-10 12:00:00,16.25,16.27,16.25,16.26,67748.0,15.5284,15.5475,15.5284,15.5379,67748.0
2016-05-10 12:10:00,16.26,16.28,16.26,16.28,151764.0,15.5379,15.5571,15.5379,15.5571,151764.0
2016-05-10 12:20:00,16.28,16.28,16.27,16.28,67740.0,15.5571,15.5571,15.5475,15.5571,67740.0
2016-05-10 12:30:00,16.28,16.28,16.26,16.26,66080.0,15.5571,15.5571,15.5379,15.5379,66080.0
2016-05-10 12:40:00,16.26,16.27,16.26,16.27,53200.0,15.5379,15.5475,15.5379,15.5475,53200.0
2016-05-10 12:50:00,16.27,16.28,16.26,16.26,56080.0,15.5475,15.5571,15.5379,15.5379,56080.0
2016-05-10 13:00:00,16.27,16.28,16.26,16.27,98492.0,15.5475,15.5571,15.5379,15.5475,98492.0
2016-05-10 13:10:00,16.27,16.27,16.25,16.25,50772.0,15.5475,15.5475,15.5284,15.5284,50772.0
2016-05-10 13:20:00,16.25,16.26,16.24,16.25,47688.0,15.5284,15.5379,15.5188,15.5284,47688.0
2016-05-10 13:30:00,16.25,16.26,16.25,16.25,48640.0,15.5284,15.5379,15.5284,15.5284,48640.0
2016-05-10 13:40:00,16.26,16.28,16.26,16.27,65276.0,15.5379,15.5571,15.5379,15.5475,65276.0
2016-05-10 13:50:00,16.28,16.3,16.28,16.29,130744.0,15.5571,15.5762,15.5571,15.5666,130744.0
2016-05-10 14:00:00,16.29,16.29,16.28,16.28,79260.0,15.5666,15.5666,15.5571,15.5571,79260.0
2016-05-10 14:10:00,16.28,16.29,16.28,16.28,244500.0,15.5571,15.5666,15.5571,15.5571,244500.0
2016-05-10 14:20:00,16.28,16.3,16.27,16.29,86552.0,15.5571,15.5762,15.5475,15.5666,86552.0
2016-05-10 14:30:00,16.29,16.29,16.28,16.29,102756.0,15.5666,15.5666,15.5571,15.5666,102756.0
2016-05-10 14:40:00,16.29,16.31,16.29,16.3,89604.0,15.5666,15.5857,15.5666,15.5762,89604.0
2016-05-10 14:50:00,16.3,16.3,16.28,16.29,64040.0,15.5762,15.5762,15.5571,15.5666,64040.0
2016-05-10 15:00:00,16.29,16.3,16.28,16.3,30808.0,15.5666,15.5762,15.5571,15.5762,30808.0
2016-05-10 15:10:00,16.3,16.32,16.3,16.3,196032.0,15.5762,15.5953,15.5762,15.5762,196032.0
2016-05-10 15:20:00,16.3,16.34,16.3,16.33,135484.0,15.5762,15.6144,15.5762,15.6048,135484.0
2016-05-10 15:30:00,16.32,16.33,16.31,16.32,84976.0,15.5953,15.6048,15.5857,15.5953,84976.0
2016-05-10 15:40:00,16.32,16.35,16.31,16.33,289208.0,15.5953,15.624,15.5857,15.6048,289208.0
2016-05-10 15:50:00,16.33,16.36,16.33,16.35,622472.0,15.6048,15.6335,15.6048,15.624,622472.0
2016-05-11 09:30:00,16.27,16.3,16.26,16.29,446152.0,15.5475,15.5762,15.5379,15.5666,446152.0
2016-05-11 09:40:00,16.29,16.29,16.25,16.26,383460.0,15.5666,15.5666,15.5284,15.5379,383460.0
2016-05-11 09:50:00,16.27,16.27,16.23,16.24,229960.0,15.5475,15.5475,15.5093,15.5188,229960.0
2016-05-11 10:00:00,16.24,16.25,16.22,16.24,187356.0,15.5188,15.5284,15.4997,15.5188,187356.0
2016-05-11 10:10:00,16.24,16.26,16.22,16.24,185152.0,15.5188,15.5379,15.4997,15.5188,185152.0
2016-05-11 10:20:00,16.24,16.27,16.24,16.27,204288.0,15.5188,15.5475,15.5188,15.5475,204288.0
2016-05-11 10:30:00,16.28,16.34,16.28,16.31,449496.0,15.5571,15.6144,15.5571,15.5857,449496.0
2016-05-11 10:40:00,16.31,16.31,16.28,16.3,140064.0,15.5857,15.5857,15.5571,15.5762,140064.0
2016-05-11 10:50:00,16.28,16.29,16.28,16.28,190120.0,15.5571,15.5666,15.5571,15.5571,190120.0
2016-05-11 11:00:00,16.28,16.28,16.19,16.22,416396.0,15.5571,15.5571,15.4711,15.4997,416396.0
2016-05-11 11:10:00,16.22,16.25,16.22,16.24,114676.0,15.4997,15.5284,15.4997,15.5188,114676.0
2016-05-11 11:20:00,16.25,16.26,16.24,16.24,55248.0,15.5284,15.5379,15.5188,15.5188,55248.0
2016-05-11 11:30:00,16.23,16.25,16.22,16.23,129600.0,15.5093,15.5284,15.4997,15.5093,129600.0
2016-05-11 11:40:00,16.22,16.24,16.22,16.23,69132.0,15.4997,15.5188,15.4997,15.5093,69132.0
2016-05-11 11:50:00,16.22,16.23,16.22,16.22,140796.0,15.4997,15.5093,15.4997,15.4997,140796.0
2016-05-11 12:00:00,16.22,16.23,16.2,16.23,151248.0,15.4997,15.5093,15.4806,15.5093,151248.0
2016-05-11 12:10:00,16.23,16.24,16.22,16.24,501124.0,15.5093,15.5188,15.4997,15.5188,501124.0
2016-05-11 12:20:00,16.24,16.24,16.22,16.23,19280.0,15.5188,15.5188,15.4997,15.5093,19280.0
2016-05-11 12:30:00,16.23,16.25,16.23,16.25,61872.0,15.5093,15.5284,15.5093,15.5284,61872.0
2016-05-11 12:40:00,16.24,16.24,16.22,16.23,27200.0,15.5188,15.5188,15.4997,15.5093,27200.0
2016-05-11 12:50:00,16.23,16.23,16.21,16.22,125120.0,15.5093,15.5093,15.4902,15.4997,125120.0
2016-05-11 13:00:00,16.22,16.22,16.2,16.22,92876.0,15.4997,15.4997,15.4806,15.4997,92876.0
2016-05-11 13:10:00,16.22,16.23,16.21,16.21,33608.0,15.4997,15.5093,15.4902,15.4902,33608.0
2016-05-11 13:20:00,16.2,16.21,16.17,16.19,216412.0,15.4806,15.4902,15.4519,15.4711,216412.0
2016-05-11 13:30:00,16.2,16.2,16.18,16.19,129456.0,15.4806,15.4806,15.4615,15.4711,129456.0
2016-05-11 13:40:00,16.18,16.19,16.17,16.19,139684.0,15.4615,15.4711,15.4519,15.4711,139684.0
2016-05-11 13:50:00,16.19,16.19,16.16,16.16,104808.0,15.4711,15.4711,15.4424,15.4424,104808.0
2016-05-11 14:00:00,16.16,16.16,16.11,16.11,274220.0,15.4424,15.4424,15.3946,15.3946,274220.0
2016-05-11 14:10:00,16.11,16.13,16.11,16.11,193632.0,15.3946,15.4137,15.3946,15.3946,193632.0
2016-05-11 14:20:00,16.11,16.14,16.11,16.14,146192.0,15.3946,15.4233,15.3946,15.4233,146192.0
2016-05-11 14:30:00,16.13,16.14,16.12,16.14,25928.0,15.4137,15.4233,15.4042,15.4233,25928.0
2016-05-11 14:40:00,16.14,16.14,16.08,16.09,132736.0,15.4233,15.4233,15.3659,15.3755,132736.0
2016-05-11 14:50:00,16.09,16.1,16.08,16.09,271948.0,15.3755,15.3851,15.3659,15.3755,271948.0
2016-05-11 15:00:00,16.09,16.12,16.09,16.12,136616.0,15.3755,15.4042,15.3755,15.4042,136616.0
2016-05-11 15:10:00,16.11,16.13,16.09,16.09,58864.0,15.3946,15.4137,15.3755,15.3755,58864.0
2016-05-11 15:20:00,16.09,16.11,16.08,16.1,94836.0,15.3755,15.3946,15.3659,15.3851,94836.0
2016-05-11 15:30:00,16.11,16.12,16.1,16.1,125248.0,15.3946,15.4042,15.3851,15.3851,125248.0
2016-05-11 15:40:00,16.1,16.1,16.07,16.08,204224.0,15.3851,15.3851,15.3564,15.3659,204224.0
2016-05-11 15:50:00,16.08,16.08,16.06,16.06,1023648.0,15.3659,15.3659,15.3468,15.3468,1023648.0
2016-05-12 09:30:00,16.18,16.2,16.14,16.15,504212.0,15.4615,15.4806,15.4233,15.4328,504212.0
2016-05-12 09:40:00,16.15,16.17,16.13,16.15,364292.0,15.4328,15.4519,15.4137,15.4328,364292.0
2016-05-12 09:50:00,16.15,16.19,16.07,16.07,405256.0,15.4328,15.4711,15.3564,15.3564,405256.0
2016-05-12 10:00:00,16.07,16.11,16.07,16.08,599604.0,15.3564,15.3946,15.3564,15.3659,599604.0
2016-05-12 10:10:00,16.08,16.13,16.05,16.05,416152.0,15.3659,15.4137,15.3373,15.3373,416152.0
2016-05-12 10:20:00,16.05,16.09,16.04,16.07,413588.0,15.3373,15.3755,15.3277,15.3564,413588.0
2016-05-12 10:30:00,16.07,16.09,16.04,16.07,452192.0,15.3564,15.3755,15.3277,15.3564,452192.0
2016-05-12 10:40:00,16.07,16.07,16.0,16.01,180420.0,15.3564,15.3564,15.2895,15.299,180420.0
2016-05-12 10:50:00,16.0,16.04,16.0,16.03,277976.0,15.2895,15.3277,15.2895,15.3182,277976.0
2016-05-12 11:00:00,16.03,16.03,15.94,15.94,488032.0,15.3182,15.3182,15.2322,15.2322,488032.0
2016-05-12 11:10:00,15.94,15.95,15.91,15.94,225320.0,15.2322,15.2417,15.2035,15.2322,225320.0
2016-05-12 11:20:00,15.93,15.95,15.93,15.95,268392.0,15.2226,15.2417,15.2226,15.2417,268392.0
2016-05-12 11:30:00,15.95,15.97,15.94,15.95,220248.0,15.2417,15.2608,15.2322,15.2417,220248.0
2016-05-12 11:40:00,15.95,15.96,15.93,15.94,107560.0,15.2417,15.2513,15.2226,15.2322,107560.0
2016-05-12 11:50:00,15.94,15.95,15.9,15.9,198716.0,15.2322,15.2417,15.1939,15.1939,198716.0
2016-05-12 12:00:00,15.9,15.92,15.88,15.92,334844.0,15.1939,15.213,15.1748,15.213,334844.0
2016-05-12 12:10:00,15.92,15.93,15.91,15.92,82460.0,15.213,15.2226,15.2035,15.213,82460.0
2016-05-12 12:20:00,15.92,15.94,15.92,15.93,113896.0,15.213,15.2322,15.213,15.2226,113896.0
2016-05-12 12:30:00,15.93,15.94,15.89,15.9,145532.0,15.2226,15.2322,15.1844,15.1939,145532.0
2016-05-12 12:40:00,15.9,15.96,15.9,15.96,207724.0,15.1939,15.2513,15.1939,15.2513,207724.0
2016-05-12 12:50:00,15.96,15.99,15.95,15.99,254356.0,15.2513,15.2799,15.2417,15.2799,254356.0
2016-05-12 13:00:00,15.99,16.0,15.97,15.98,239384.0,15.2799,15.2895,15.2608,15.2704,239384.0
2016-05-12 13:10:00,15.98,15.98,15.96,15.96,111316.0,15.2704,15.2704,15.2513,15.2513,111316.0
2016-05-12 13:20:00,15.96,15.98,15.95,15.98,86640.0,15.2513,15.2704,15.2417,15.2704,86640.0
2016-05-12 13:30:00,15.97,15.97,15.92,15.93,110740.0,15.2608,15.2608,15.213,15.2226,110740.0
2016-05-12 13:40:00,15.93,16.0,15.93,15.99,218836.0,15.2226,15.2895,15.2226,15.2799,218836.0
2016-05-12 13:50:00,15.98,16.02,15.97,16.02,162352.0,15.2704,15.3086,15.2608,15.3086,162352.0
2016-05-12 14:00:00,16.02,16.06,16.02,16.05,363128.0,15.3086,15.3468,15.3086,15.3373,363128.0
2016-05-12 14:10:00,16.05,16.12,16.05,16.1,421832.0,15.3373,15.4042,15.3373,15.3851,421832.0
2016-05-12 14:20:00,16.1,16.11,16.09,16.11,233000.0,15.3851,15.3946,15.3755,15.3946,233000.0
2016-05-12 14:30:00,16.1,16.1,16.07,16.09,100272.0,15.3851,15.3851,15.3564,15.3755,100272.0
2016-05-12 14:40:00,16.09,16.15,16.08,16.14,229324.0,15.3755,15.4328,15.3659,15.4233,229324.0
2016-05-12 14:50:00,16.14,16.16,16.12,16.12,239180.0,15.4233,15.4424,15.4042,15.4042,239180.0
2016-05-12 15:00:00,16.12,16.13,16.11,16.11,143656.0,15.4042,15.4137,15.3946,15.3946,143656.0
2016-05-12 15:10:00,16.11,16.13,16.1,16.1,134444.0,15.3946,15.4137,15.3851,15.3851,134444.0
2016-05-12 15:20:00,16.1,16.11,16.09,16.1,187796.0,15.3851,15.3946,15.3755,15.3851,187796.0
2016-05-12 15:30:00,16.1,16.11,16.07,16.09,240492.0,15.3851,15.3946,15.3564,15.3755,240492.0
2016-05-12 15:40:00,16.09,16.1,16.07,16.09,156736.0,15.3755,15.3851,15.3564,15.3755,156736.0
2016-05-12 15:50:00,16.09,16.09,16.02,16.06,740736.0,15.3755,15.3755,15.3086,15.3468,740736.0
2016-05-13 09:30:00,16.0,16.08,15.99,16.08,204692.0,15.2895,15.3659,15.2799,15.3659,204692.0
2016-05-13 09:40:00,16.08,16.11,16.07,16.09,208156.0,15.3659,15.3946,15.3564,15.3755,208156.0
2016-05-13 09:50:00,16.09,16.09,16.0,16.0,208820.0,15.3755,15.3755,15.2895,15.2895,208820.0
2016-05-13 10:00:00,16.01,16.05,15.97,15.97,364716.0,15.299,15.3373,15.2608,15.2608,364716.0
2016-05-13 10:10:00,15.97,16.02,15.95,16.02,230400.0,15.2608,15.3086,15.2417,15.3086,230400.0
2016-05-13 10:20:00,16.02,16.03,15.99,15.99,78856.0,15.3086,15.3182,15.2799,15.2799,78856.0
2016-05-13 10:30:00,15.98,16.0,15.96,15.97,129752.0,15.2704,15.2895,15.2513,15.2608,129752.0
2016-05-13 10:40:00,15.97,15.99,15.92,15.94,314020.0,15.2608,15.2799,15.213,15.2322,314020.0
2016-05-13 10:50:00,15.94,15.99,15.93,15.97,161488.0,15.2322,15.2799,15.2226,15.2608,161488.0
2016-05-13 11:00:00,15.97,16.03,15.97,16.03,259432.0,15.2608,15.3182,15.2608,15.3182,259432.0
2016-05-13 11:10:00,16.03,16.04,15.99,16.02,85520.0,15.3182,15.3277,15.2799,15.3086,85520.0
2016-05-13 11:20:00,16.02,16.09,16.02,16.08,450676.0,15.3086,15.3755,15.3086,15.3659,450676.0
2016-05-13 11:30:00,16.08,16.08,16.04,16.05,80764.0,15.3659,15.3659,15.3277,15.3373,80764.0
2016-05-13 11:40:00,16.04,16.04,16.02,16.04,116976.0,15.3277,15.3277,15.3086,15.3277,116976.0
2016-05-13 11:50:00,16.02,16.03,16.0,16.01,86144.0,15.3086,15.3182,15.2895,15.299,86144.0
2016-05-13 12:00:00,16.0,16.01,15.99,15.99,87576.0,15.2895,15.299,15.2799,15.2799,87576.0
2016-05-13 12:10:00,15.99,16.0,15.98,16.0,28200.0,15.2799,15.2895,15.2704,15.2895,28200.0
2016-05-13 12:20:00,16.0,16.03,16.0,16.02,363896.0,15.2895,15.3182,15.2895,15.3086,363896.0
2016-05-13 12:30:00,16.02,16.03,15.99,16.0,1228792.0,15.3086,15.3182,15.2799,15.2895,1228792.0
2016-05-13 12:40:00,15.99,15.99,15.95,15.97,146580.0,15.2799,15.2799,15.2417,15.2608,146580.0
2016-05-13 12:50:00,15.97,15.97,15.94,15.94,48176.0,15.2608,15.2608,15.2322,15.2322,48176.0
2016-05-13 13:00:00,15.94,15.96,15.94,15.95,109972.0,15.2322,15.2513,15.2322,15.2417,109972.0
2016-05-13 13:10:00,15.95,15.97,15.94,15.95,66708.0,15.2417,15.2608,15.2322,15.2417,66708.0
2016-05-13 13:20:00,15.94,15.95,15.9,15.9,175512.0,15.2322,15.2417,15.1939,15.1939,175512.0
2016-05-13 13:30:00,15.9,15.92,15.88,15.88,383856.0,15.1939,15.213,15.1748,15.1748,383856.0
2016-05-13 13:40:00,15.88,15.89,15.86,15.86,256228.0,15.1748,15.1844,15.1557,15.1557,256228.0
2016-05-13 13:50:00,15.85,15.85,15.81,15.84,431752.0,15.1462,15.1462,15.1079,15.1366,431752.0
2016-05-13 14:00:00,15.84,15.86,15.82,15.85,189108.0,15.1366,15.1557,15.1175,15.1462,189108.0
2016-05-13 14:10:00,15.85,15.85,15.82,15.82,129804.0,15.1462,15.1462,15.1175,15.1175,129804.0
2016-05-13 14:20:00,15.81,15.81,15.76,15.78,466008.0,15.1079,15.1079,15.0602,15.0793,466008.0
2016-05-13 14:30:00,15.78,15.79,15.75,15.75,237320.0,15.0793,15.0888,15.0506,15.0506,237320.0
2016-05-13 14:40:00,15.76,15.77,15.72,15.77,361572.0,15.0602,15.0697,15.0219,15.0697,361572.0
2016-05-13 14:50:00,15.77,15.79,15.74,15.79,429688.0,15.0697,15.0888,15.041,15.0888,429688.0
2016-05-13 15:00:00,15.78,15.79,15.75,15.76,205564.0,15.0793,15.0888,15.0506,15.0602,205564.0
2016-05-13 15:10:00,15.76,15.81,15.75,15.8,163664.0,15.0602,15.1079,15.0506,15.0984,163664.0
2016-05-13 15:20:00,15.8,15.81,15.78,15.78,351708.0,15.0984,15.1079,15.0793,15.0793,351708.0
2016-05-13 15:30:00,15.78,15.8,15.77,15.79,242732.0,15.0793,15.0984,15.0697,15.0888,242732.0
2016-05-13 15:40:00,15.79,15.82,15.78,15.79,238124.0,15.0888,15.1175,15.0793,15.0888,238124.0
2016-05-13 15:50:00,15.79,15.8,15.77,15.78,747408.0,15.0888,15.0984,15.0697,15.0793,747408.0
2016-05-16 09:30:00,15.81,15.88,15.8,15.87,583352.0,15.1079,15.1748,15.0984,15.1653,583352.0
2016-05-16 09:40:00,15.87,15.92,15.87,15.9,333056.0,15.1653,15.213,15.1653,15.1939,333056.0
2016-05-16 09:50:00,15.9,15.92,15.88,15.89,179972.0,15.1939,15.213,15.1748,15.1844,179972.0
2016-05-16 10:00:00,15.89,15.92,15.88,15.91,261404.0,15.1844,15.213,15.1748,15.2035,261404.0
2016-05-16 10:10:00,15.92,15.94,15.92,15.92,741272.0,15.213,15.2322,15.213,15.213,741272.0
2016-05-16 10:20:00,15.92,15.94,15.9,15.93,150812.0,15.213,15.2322,15.1939,15.2226,150812.0
2016-05-16 10:30:00,15.93,15.96,15.93,15.95,164552.0,15.2226,15.2513,15.2226,15.2417,164552.0
2016-05-16 10:40:00,15.95,15.96,15.92,15.96,113652.0,15.2417,15.2513,15.213,15.2513,113652.0
2016-05-16 10:50:00,15.96,15.99,15.96,15.98,131560.0,15.2513,15.2799,15.2513,15.2704,131560.0
2016-05-16 11:00:00,15.99,16.02,15.99,16.0,233976.0,15.2799,15.3086,15.2799,15.2895,233976.0
2016-05-16 11:10:00,16.0,16.01,16.0,16.0,57468.0,15.2895,15.299,15.2895,15.2895,57468.0
2016-05-16 11:20:00,16.0,16.01,15.99,16.0,89668.0,15.2895,15.299,15.2799,15.2895,89668.0
2016-05-16 11:30:00,16.02,16.03,16.01,16.02,35800.0,15.3086,15.3182,15.299,15.3086,35800.0
2016-05-16 11:40:00,16.02,16.06,16.02,16.06,134868.0,15.3086,15.3468,15.3086,15.3468,134868.0
2016-05-16 11:50:00,16.06,16.07,16.06,16.07,140696.0,15.3468,15.3564,15.3468,15.3564,140696.0
2016-05-16 12:00:00,16.07,16.07,16.05,16.06,77064.0,15.3564,15.3564,15.3373,15.3468,77064.0
2016-05-16 12:10:00,16.06,16.07,16.05,16.05,82872.0,15.3468,15.3564,15.3373,15.3373,82872.0
2016-05-16 12:20:00,16.05,16.05,16.02,16.02,127060.0,15.3373,15.3373,15.3086,15.3086,127060.0
2016-05-16 12:30:00,16.02,16.03,16.02,16.03,101104.0,15.3086,15.3182,15.3086,15.3182,101104.0
2016-05-16 12:40:00,16.03,16.04,16.03,16.04,71268.0,15.3182,15.3277,15.3182,15.3277,71268.0
2016-05-16 12:50:00,16.04,16.07,16.04,16.06,57000.0,15.3277,15.3564,15.3277,15.3468,57000.0
2016-05-16 13:00:00,16.07,16.09,16.06,16.06,106116.0,15.3564,15.3755,15.3468,15.3468,106116.0
2016-05-16 13:10:00,16.06,16.08,16.06,16.07,68260.0,15.3468,15.3659,15.3468,15.3564,68260.0
2016-05-16 13:20:00,16.07,16.08,16.07,16.07,168532.0,15.3564,15.3659,15.3564,15.3564,168532.0
2016-05-16 13:30:00,16.08,16.08,16.06,16.07,33680.0,15.3659,15.3659,15.3468,15.3564,33680.0
2016-05-16 13:40:00,16.06,16.07,16.05,16.07,33524.0,15.3468,15.3564,15.3373,15.3564,33524.0
2016-05-16 13:50:00,16.07,16.08,16.06,16.07,105044.0,15.3564,15.3659,15.3468,15.3564,105044.0
2016-05-16 14:00:00,16.08,16.13,16.07,16.12,199492.0,15.3659,15.4137,15.3564,15.4042,199492.0
2016-05-16 14:10:00,16.12,16.14,16.12,16.14,239760.0,15.4042,15.4233,15.4042,15.4233,239760.0
2016-05-16 14:20:00,16.15,16.16,16.14,16.15,98476.0,15.4328,15.4424,15.4233,15.4328,98476.0
2016-05-16 14:30:00,16.15,16.16,16.14,16.14,77200.0,15.4328,15.4424,15.4233,15.4233,77200.0
2016-05-16 14:40:00,16.15,16.16,16.15,16.15,53360.0,15.4328,15.4424,15.4328,15.4328,53360.0
2016-05-16 14:50:00,16.15,16.16,16.14,16.16,88300.0,15.4328,15.4424,15.4233,15.4424,88300.0
2016-05-16 15:00:00,16.16,16.18,16.16,16.18,339884.0,15.4424,15.4615,15.4424,15.4615,339884.0
2016-05-16 15:10:00,16.18,16.18,16.14,16.15,122900.0,15.4615,15.4615,15.4233,15.4328,122900.0
2016-05-16 15:20:00,16.15,16.16,16.14,16.14,124784.0,15.4328,15.4424,15.4233,15.4233,124784.0
2016-05-16 15:30:00,16.14,16.14,16.1,16.13,262764.0,15.4233,15.4233,15.3851,15.4137,262764.0
2016-05-16 15:40:00,16.12,16.12,16.09,16.11,166468.0,15.4042,15.4042,15.3755,15.3946,166468.0
2016-05-16 15:50:00,16.11,16.11,16.08,16.09,759888.0,15.3946,15.3946,15.3659,15.3755,759888.0
2016-05-17 09:30:00,16.04,16.09,15.98,16.01,616288.0,15.3277,15.3755,15.2704,15.299,616288.0
2016-05-17 09:40:00,15.98,16.0,15.96,16.0,287152.0,15.2704,15.2895,15.2513,15.2895,287152.0
2016-05-17 09:50:00,16.0,16.02,15.98,16.01,146352.0,15.2895,15.3086,15.2704,15.299,146352.0
2016-05-17 10:00:00,16.01,16.01,15.94,15.95,383664.0,15.299,15.299,15.2322,15.2417,383664.0
2016-05-17 10:10:00,15.96,16.0,15.93,15.99,148076.0,15.2513,15.2895,15.2226,15.2799,148076.0
2016-05-17 10:20:00,15.99,16.01,15.97,15.98,238240.0,15.2799,15.299,15.2608,15.2704,238240.0
2016-05-17 10:30:00,15.97,15.99,15.94,15.98,130992.0,15.2608,15.2799,15.2322,15.2704,130992.0
2016-05-17 10:40:00,15.98,16.03,15.98,16.01,193252.0,15.2704,15.3182,15.2704,15.299,193252.0
2016-05-17 10:50:00,16.0,16.05,16.0,16.04,158464.0,15.2895,15.3373,15.2895,15.3277,158464.0
2016-05-17 11:00:00,16.04,16.04,15.99,16.0,238216.0,15.3277,15.3277,15.2799,15.2895,238216.0
2016-05-17 11:10:00,16.01,16.04,16.0,16.02,214676.0,15.299,15.3277,15.2895,15.3086,214676.0
2016-05-17 11:20:00,16.02,16.03,15.97,15.98,278440.0,15.3086,15.3182,15.2608,15.2704,278440.0
2016-05-17 11:30:00,15.98,16.01,15.98,16.01,54108.0,15.2704,15.299,15.2704,15.299,54108.0
2016-05-17 11:40:00,16.02,16.04,15.99,16.04,140452.0,15.3086,15.3277,15.2799,15.3277,140452.0
2016-05-17 11:50:00,16.04,16.06,16.04,16.04,192752.0,15.3277,15.3468,15.3277,15.3277,192752.0
2016-05-17 12:00:00,16.04,16.04,16.02,16.02,149484.0,15.3277,15.3277,15.3086,15.3086,149484.0
2016-05-17 12:10:00,16.02,16.02,15.97,15.97,276664.0,15.3086,15.3086,15.2608,15.2608,276664.0
2016-05-17 12:20:00,15.97,15.97,15.95,15.96,131572.0,15.2608,15.2608,15.2417,15.2513,131572.0
2016-05-17 12:30:00,15.96,15.97,15.94,15.97,151252.0,15.2513,15.2608,15.2322,15.2608,151252.0
2016-05-17 12:40:00,15.97,15.97,15.94,15.95,57348.0,15.2608,15.2608,15.2322,15.2417,57348.0
2016-05-17 12:50:00,15.95,15.95,15.92,15.93,144828.0,15.2417,15.2417,15.213,15.2226,144828.0
2016-05-17 13:00:00,15.93,15.94,15.92,15.93,135492.0,15.2226,15.2322,15.213,15.2226,135492.0
2016-05-17 13:10:00,15.93,15.94,15.93,15.94,68984.0,15.2226,15.2322,15.2226,15.2322,68984.0
2016-05-17 13:20:00,15.94,15.95,15.94,15.95,84752.0,15.2322,15.2417,15.2322,15.2417,84752.0
2016-05-17 13:30:00,15.95,15.97,15.95,15.96,106080.0,15.2417,15.2608,15.2417,15.2513,106080.0
2016-05-17 13:40:00,15.96,15.97,15.94,15.94,66304.0,15.2513,15.2608,15.2322,15.2322,66304.0
2016-05-17 13:50:00,15.94,15.94,15.86,15.86,360072.0,15.2322,15.2322,15.1557,15.1557,360072.0
2016-05-17 14:00:00,15.86,15.87,15.82,15.82,280592.0,15.1557,15.1653,15.1175,15.1175,280592.0
2016-05-17 14:10:00,15.81,15.83,15.78,15.78,327016.0,15.1079,15.127,15.0793,15.0793,327016.0
2016-05-17 14:20:00,15.78,15.78,15.71,15.75,737968.0,15.0793,15.0793,15.0124,15.0506,737968.0
2016-05-17 14:30:00,15.75,15.77,15.73,15.75,427744.0,15.0506,15.0697,15.0315,15.0506,427744.0
2016-05-17 14:40:00,15.75,15.78,15.75,15.77,128384.0,15.0506,15.0793,15.0506,15.0697,128384.0
2016-05-17 14:50:00,15.77,15.79,15.73,15.79,232972.0,15.0697,15.0888,15.0315,15.0888,232972.0
2016-05-17 15:00:00,15.78,15.83,15.77,15.81,291844.0,15.0793,15.127,15.0697,15.1079,291844.0
2016-05-17 15:10:00,15.81,15.81,15.76,15.76,198960.0,15.1079,15.1079,15.0602,15.0602,198960.0
2016-05-17 15:20:00,15.75,15.76,15.7,15.72,257908.0,15.0506,15.0602,15.0028,15.0219,257908.0
2016-05-17 15:30:00,15.73,15.78,15.72,15.78,268452.0,15.0315,15.0793,15.0219,15.0793,268452.0
2016-05-17 15:40:00,15.79,15.79,15.75,15.76,310624.0,15.0888,15.0888,15.0506,15.0602,310624.0
2016-05-17 15:50:00,15.77,15.81,15.76,15.79,664068.0,15.0697,15.1079,15.0602,15.0888,664068.0
2016-05-18 09:30:00,15.72,15.74,15.69,15.71,470924.0,15.0219,15.041,14.9933,15.0124,470924.0
2016-05-18 09:40:00,15.71,15.76,15.71,15.74,291636.0,15.0124,15.0602,15.0124,15.041,291636.0
2016-05-18 09:50:00,15.74,15.79,15.73,15.79,467980.0,15.041,15.0888,15.0315,15.0888,467980.0
2016-05-18 10:00:00,15.79,15.81,15.76,15.8,318912.0,15.0888,15.1079,15.0602,15.0984,318912.0
2016-05-18 10:10:00,15.8,15.88,15.79,15.86,308736.0,15.0984,15.1748,15.0888,15.1557,308736.0
2016-05-18 10:20:00,15.87,15.92,15.87,15.91,257632.0,15.1653,15.213,15.1653,15.2035,257632.0
2016-05-18 10:30:00,15.91,15.91,15.85,15.85,276832.0,15.2035,15.2035,15.1462,15.1462,276832.0
2016-05-18 10:40:00,15.85,15.88,15.84,15.88,97528.0,15.1462,15.1748,15.1366,15.1748,97528.0
2016-05-18 10:50:00,15.87,15.88,15.81,15.81,389764.0,15.1653,15.1748,15.1079,15.1079,389764.0
2016-05-18 11:00:00,15.82,15.85,15.81,15.83,179740.0,15.1175,15.1462,15.1079,15.127,179740.0
2016-05-18 11:10:00,15.84,15.85,15.82,15.83,92004.0,15.1366,15.1462,15.1175,15.127,92004.0
2016-05-18 11:20:00,15.83,15.9,15.83,15.89,343804.0,15.127,15.1939,15.127,15.1844,343804.0
2016-05-18 11:30:00,15.9,15.92,15.86,15.91,180136.0,15.1939,15.213,15.1557,15.2035,180136.0
2016-05-18 11:40:00,15.91,15.92,15.9,15.92,153532.0,15.2035,15.213,15.1939,15.213,153532.0
2016-05-18 11:50:00,15.92,15.93,15.86,15.86,176496.0,15.213,15.2226,15.1557,15.1557,176496.0
2016-05-18 12:00:00,15.86,15.86,15.85,15.85,245564.0,15.1557,15.1557,15.1462,15.1462,245564.0
2016-05-18 12:10:00,15.85,15.87,15.85,15.87,42396.0,15.1462,15.1653,15.1462,15.1653,42396.0
2016-05-18 12:20:00,15.87,15.89,15.86,15.86,163824.0,15.1653,15.1844,15.1557,15.1557,163824.0
2016-05-18 12:30:00,15.86,15.88,15.86,15.88,167124.0,15.1557,15.1748,15.1557,15.1748,167124.0
2016-05-18 12:40:00,15.88,15.89,15.87,15.89,33684.0,15.1748,15.1844,15.1653,15.1844,33684.0
2016-05-18 12:50:00,15.88,15.94,15.87,15.93,267032.0,15.1748,15.2322,15.1653,15.2226,267032.0
2016-05-18 13:00:00,15.94,15.97,15.94,15.94,260104.0,15.2322,15.2608,15.2322,15.2322,260104.0
2016-05-18 13:10:00,15.94,15.96,15.94,15.95,148200.0,15.2322,15.2513,15.2322,15.2417,148200.0
2016-05-18 13:20:00,15.95,16.0,15.95,15.98,184748.0,15.2417,15.2895,15.2417,15.2704,184748.0
2016-05-18 13:30:00,15.99,16.01,15.98,15.99,222600.0,15.2799,15.299,15.2704,15.2799,222600.0
2016-05-18 13:40:00,15.99,16.01,15.99,15.99,118928.0,15.2799,15.299,15.2799,15.2799,118928.0
2016-05-18 13:50:00,15.99,15.99,15.95,15.95,247784.0,15.2799,15.2799,15.2417,15.2417,247784.0
2016-05-18 14:00:00,15.95,15.95,15.71,15.83,1663168.0,15.2417,15.2417,15.0124,15.127,1663168.0
2016-05-18 14:10:00,15.83,15.83,15.71,15.79,770032.0,15.127,15.127,15.0124,15.0888,770032.0
2016-05-18 14:20:00,15.79,15.79,15.64,15.64,729516.0,15.0888,15.0888,14.9455,14.9455,729516.0
2016-05-18 14:30:00,15.65,15.72,15.6,15.69,1107680.0,14.955,15.0219,14.9073,14.9933,1107680.0
2016-05-18 14:40:00,15.69,15.74,15.67,15.73,474984.0,14.9933,15.041,14.9741,15.0315,474984.0
2016-05-18 14:50:00,15.73,15.79,15.73,15.76,604152.0,15.0315,15.0888,15.0315,15.0602,604152.0
2016-05-18 15:00:00,15.77,15.83,15.76,15.79,369176.0,15.0697,15.127,15.0602,15.0888,369176.0
2016-05-18 15:10:00,15.79,15.79,15.71,15.75,429684.0,15.0888,15.0888,15.0124,15.0506,429684.0
2016-05-18 15:20:00,15.75,15.75,15.67,15.67,349816.0,15.0506,15.0506,14.9741,14.9741,349816.0
2016-05-18 15:30:00,15.67,15.74,15.66,15.67,229376.0,14.9741,15.041,14.9646,14.9741,229376.0
2016-05-18 15:40:00,15.66,15.77,15.66,15.75,269776.0,14.9646,15.0697,14.9646,15.0506,269776.0
2016-05-18 15:50:00,15.76,15.81,15.73,15.8,858140.0,15.0602,15.1079,15.0315,15.0984,858140.0
2016-05-19 09:30:00,15.66,15.71,15.64,15.7,413408.0,14.9646,15.0124,14.9455,15.0028,413408.0
2016-05-19 09:40:00,15.7,15.74,15.68,15.7,399992.0,15.0028,15.041,14.9837,15.0028,399992.0
2016-05-19 09:50:00,15.69,15.7,15.52,15.52,718084.0,14.9933,15.0028,14.8308,14.8308,718084.0
2016-05-19 10:00:00,15.52,15.57,15.5,15.53,647408.0,14.8308,14.8786,14.8117,14.8404,647408.0
2016-05-19 10:10:00,15.53,15.55,15.49,15.55,1650736.0,14.8404,14.8595,14.8021,14.8595,1650736.0
2016-05-19 10:20:00,15.54,15.57,15.52,15.57,331768.0,14.8499,14.8786,14.8308,14.8786,331768.0
2016-05-19 10:30:00,15.57,15.61,15.54,15.55,463420.0,14.8786,14.9168,14.8499,14.8595,463420.0
2016-05-19 10:40:00,15.54,15.61,15.54,15.59,243532.0,14.8499,14.9168,14.8499,14.8977,243532.0
2016-05-19 10:50:00,15.58,15.58,15.51,15.51,275664.0,14.8881,14.8881,14.8213,14.8213,275664.0
2016-05-19 11:00:00,15.52,15.54,15.48,15.5,345560.0,14.8308,14.8499,14.7926,14.8117,345560.0
2016-05-19 11:10:00,15.49,15.54,15.47,15.53,272644.0,14.8021,14.8499,14.783,14.8404,272644.0
2016-05-19 11:20:00,15.53,15.56,15.5,15.53,271436.0,14.8404,14.869,14.8117,14.8404,271436.0
2016-05-19 11:30:00,15.51,15.52,15.49,15.49,205612.0,14.8213,14.8308,14.8021,14.8021,205612.0
2016-05-19 11:40:00,15.49,15.51,15.47,15.5,310744.0,14.8021,14.8213,14.783,14.8117,310744.0
2016-05-19 11:50:00,15.51,15.56,15.48,15.55,195628.0,14.8213,14.869,14.7926,14.8595,195628.0
2016-05-19 12:00:00,15.55,15.58,15.53,15.57,435052.0,14.8595,14.8881,14.8404,14.8786,435052.0
2016-05-19 12:10:00,15.57,15.6,15.56,15.59,227932.0,14.8786,14.9073,14.869,14.8977,227932.0
2016-05-19 12:20:00,15.59,15.6,15.56,15.56,157896.0,14.8977,14.9073,14.869,14.869,157896.0
2016-05-19 12:30:00,15.56,15.58,15.54,15.57,165600.0,14.869,14.8881,14.8499,14.8786,165600.0
2016-05-19 12:40:00,15.56,15.56,15.54,15.54,68400.0,14.869,14.869,14.8499,14.8499,68400.0
2016-05-19 12:50:00,15.54,15.54,15.51,15.51,139764.0,14.8499,14.8499,14.8213,14.8213,139764.0
2016-05-19 13:00:00,15.51,15.55,15.51,15.55,176368.0,14.8213,14.8595,14.8213,14.8595,176368.0
2016-05-19 13:10:00,15.55,15.59,15.53,15.57,193664.0,14.8595,14.8977,14.8404,14.8786,193664.0
2016-05-19 13:20:00,15.58,15.59,15.56,15.58,79240.0,14.8881,14.8977,14.869,14.8881,79240.0
2016-05-19 13:30:00,15.59,15.63,15.59,15.62,509620.0,14.8977,14.9359,14.8977,14.9264,509620.0
2016-05-19 13:40:00,15.62,15.65,15.61,15.62,267072.0,14.9264,14.955,14.9168,14.9264,267072.0
2016-05-19 13:50:00,15.62,15.63,15.6,15.6,93980.0,14.9264,14.9359,14.9073,14.9073,93980.0
2016-05-19 14:00:00,15.61,15.64,15.6,15.64,132992.0,14.9168,14.9455,14.9073,14.9455,132992.0
2016-05-19 14:10:00,15.65,15.68,15.65,15.68,275604.0,14.955,14.9837,14.955,14.9837,275604.0
2016-05-19 14:20:00,15.68,15.69,15.65,15.68,212308.0,14.9837,14.9933,14.955,14.9837,212308.0
2016-05-19 14:30:00,15.68,15.68,15.61,15.62,258440.0,14.9837,14.9837,14.9168,14.9264,258440.0
2016-05-19 14:40:00,15.62,15.63,15.6,15.6,58668.0,14.9264,14.9359,14.9073,14.9073,58668.0
2016-05-19 14:50:00,15.61,15.62,15.59,15.59,99792.0,14.9168,14.9264,14.8977,14.8977,99792.0
2016-05-19 15:00:00,15.61,15.67,15.61,15.66,201364.0,14.9168,14.9741,14.9168,14.9646,201364.0
2016-05-19 15:10:00,15.66,15.69,15.64,15.69,181448.0,14.9646,14.9933,14.9455,14.9933,181448.0
2016-05-19 15:20:00,15.69,15.72,15.68,15.68,484424.0,14.9933,15.0219,14.9837,14.9837,484424.0
2016-05-19 15:30:00,15.68,15.69,15.65,15.69,242292.0,14.9837,14.9933,14.955,14.9933,242292.0
2016-05-19 15:40:00,15.7,15.72,15.67,15.72,489332.0,15.0028,15.0219,14.9741,15.0219,489332.0
2016-05-19 15:50:00,15.72,15.72,15.68,15.69,919412.0,15.0219,15.0219,14.9837,14.9933,919412.0
2016-05-20 09:30:00,15.8,15.88,15.79,15.85,634608.0,15.0984,15.1748,15.0888,15.1462,634608.0
2016-05-20 09:40:00,15.85,15.88,15.84,15.87,437108.0,15.1462,15.1748,15.1366,15.1653,437108.0
2016-05-20 09:50:00,15.87,15.94,15.87,15.91,670708.0,15.1653,15.2322,15.1653,15.2035,670708.0
2016-05-20 10:00:00,15.92,15.94,15.88,15.93,323320.0,15.213,15.2322,15.1748,15.2226,323320.0
2016-05-20 10:10:00,15.92,15.96,15.92,15.94,298488.0,15.213,15.2513,15.213,15.2322,298488.0
2016-05-20 10:20:00,15.94,15.95,15.88,15.89,467536.0,15.2322,15.2417,15.1748,15.1844,467536.0
2016-05-20 10:30:00,15.89,15.9,15.89,15.9,145884.0,15.1844,15.1939,15.1844,15.1939,145884.0
2016-05-20 10:40:00,15.9,15.93,15.9,15.92,134724.0,15.1939,15.2226,15.1939,15.213,134724.0
2016-05-20 10:50:00,15.92,15.93,15.9,15.9,181044.0,15.213,15.2226,15.1939,15.1939,181044.0
2016-05-20 11:00:00,15.9,15.94,15.9,15.92,162292.0,15.1939,15.2322,15.1939,15.213,162292.0
2016-05-20 11:10:00,15.93,15.95,15.92,15.95,124736.0,15.2226,15.2417,15.213,15.2417,124736.0
2016-05-20 11:20:00,15.95,15.96,15.93,15.95,139640.0,15.2417,15.2513,15.2226,15.2417,139640.0
2016-05-20 11:30:00,15.95,15.98,15.95,15.97,282076.0,15.2417,15.2704,15.2417,15.2608,282076.0
2016-05-20 11:40:00,15.97,15.98,15.96,15.96,70040.0,15.2608,15.2704,15.2513,15.2513,70040.0
2016-05-20 11:50:00,15.96,15.96,15.93,15.94,184616.0,15.2513,15.2513,15.2226,15.2322,184616.0
2016-05-20 12:00:00,15.94,15.94,15.92,15.93,119932.0,15.2322,15.2322,15.213,15.2226,119932.0
2016-05-20 12:10:00,15.93,15.93,15.91,15.93,125604.0,15.2226,15.2226,15.2035,15.2226,125604.0
2016-05-20 12:20:00,15.93,15.94,15.93,15.94,50400.0,15.2226,15.2322,15.2226,15.2322,50400.0
2016-05-20 12:30:00,15.93,15.95,15.92,15.94,52312.0,15.2226,15.2417,15.213,15.2322,52312.0
2016-05-20 12:40:00,15.94,15.95,15.93,15.94,72916.0,15.2322,15.2417,15.2226,15.2322,72916.0
2016-05-20 12:50:00,15.95,15.95,15.93,15.93,93120.0,15.2417,15.2417,15.2226,15.2226,93120.0
2016-05-20 13:00:00,15.93,15.93,15.9,15.91,78492.0,15.2226,15.2226,15.1939,15.2035,78492.0
2016-05-20 13:10:00,15.91,15.93,15.9,15.93,114200.0,15.2035,15.2226,15.1939,15.2226,114200.0
2016-05-20 13:20:00,15.93,15.94,15.9,15.9,62560.0,15.2226,15.2322,15.1939,15.1939,62560.0
2016-05-20 13:30:00,15.9,15.9,15.87,15.87,169776.0,15.1939,15.1939,15.1653,15.1653,169776.0
2016-05-20 13:40:00,15.86,15.88,15.85,15.86,107520.0,15.1557,15.1748,15.1462,15.1557,107520.0
2016-05-20 13:50:00,15.86,15.88,15.86,15.87,115600.0,15.1557,15.1748,15.1557,15.1653,115600.0
2016-05-20 14:00:00,15.88,15.89,15.87,15.89,98244.0,15.1748,15.1844,15.1653,15.1844,98244.0
2016-05-20 14:10:00,15.88,15.9,15.88,15.89,82944.0,15.1748,15.1939,15.1748,15.1844,82944.0
2016-05-20 14:20:00,15.89,15.93,15.88,15.93,158748.0,15.1844,15.2226,15.1748,15.2226,158748.0
2016-05-20 14:30:00,15.93,15.93,15.91,15.91,46080.0,15.2226,15.2226,15.2035,15.2035,46080.0
2016-05-20 14:40:00,15.91,15.91,15.9,15.9,234964.0,15.2035,15.2035,15.1939,15.1939,234964.0
2016-05-20 14:50:00,15.9,15.91,15.87,15.88,146184.0,15.1939,15.2035,15.1653,15.1748,146184.0
2016-05-20 15:00:00,15.88,15.88,15.82,15.83,457020.0,15.1748,15.1748,15.1175,15.127,457020.0
2016-05-20 15:10:00,15.83,15.86,15.83,15.84,237524.0,15.127,15.1557,15.127,15.1366,237524.0
2016-05-20 15:20:00,15.84,15.85,15.82,15.83,163004.0,15.1366,15.1462,15.1175,15.127,163004.0
2016-05-20 15:30:00,15.83,15.85,15.83,15.85,298392.0,15.127,15.1462,15.127,15.1462,298392.0
2016-05-20 15:40:00,15.84,15.86,15.84,15.86,247836.0,15.1366,15.1557,15.1366,15.1557,247836.0
2016-05-20 15:50:00,15.86,15.89,15.85,15.88,958020.0,15.1557,15.1844,15.1462,15.1748,958020.0
2016-05-23 09:30:00,15.89,15.92,15.85,15.87,306348.0,15.1844,15.213,15.1462,15.1653,306348.0
2016-05-23 09:40:00,15.9,15.92,15.87,15.88,175684.0,15.1939,15.213,15.1653,15.1748,175684.0
2016-05-23 09:50:00,15.88,15.89,15.84,15.88,154344.0,15.1748,15.1844,15.1366,15.1748,154344.0
2016-05-23 10:00:00,15.88,15.93,15.88,15.9,149380.0,15.1748,15.2226,15.1748,15.1939,149380.0
2016-05-23 10:10:00,15.91,15.93,15.88,15.9,120000.0,15.2035,15.2226,15.1748,15.1939,120000.0
2016-05-23 10:20:00,15.92,15.94,15.9,15.9,125236.0,15.213,15.2322,15.1939,15.1939,125236.0
2016-05-23 10:30:00,15.9,15.91,15.89,15.9,89800.0,15.1939,15.2035,15.1844,15.1939,89800.0
2016-05-23 10:40:00,15.9,15.9,15.87,15.87,48348.0,15.1939,15.1939,15.1653,15.1653,48348.0
2016-05-23 10:50:00,15.87,15.87,15.86,15.87,70772.0,15.1653,15.1653,15.1557,15.1653,70772.0
2016-05-23 11:00:00,15.87,15.9,15.87,15.9,43828.0,15.1653,15.1939,15.1653,15.1939,43828.0
2016-05-23 11:10:00,15.91,15.91,15.88,15.88,161400.0,15.2035,15.2035,15.1748,15.1748,161400.0
2016-05-23 11:20:00,15.89,15.91,15.88,15.91,52804.0,15.1844,15.2035,15.1748,15.2035,52804.0
2016-05-23 11:30:00,15.91,15.91,15.84,15.85,114296.0,15.2035,15.2035,15.1366,15.1462,114296.0
2016-05-23 11:40:00,15.85,15.87,15.84,15.86,49884.0,15.1462,15.1653,15.1366,15.1557,49884.0
2016-05-23 11:50:00,15.85,15.85,15.83,15.84,292660.0,15.1462,15.1462,15.127,15.1366,292660.0
2016-05-23 12:00:00,15.84,15.86,15.84,15.85,42372.0,15.1366,15.1557,15.1366,15.1462,42372.0
2016-05-23 12:10:00,15.85,15.87,15.85,15.87,48800.0,15.1462,15.1653,15.1462,15.1653,48800.0
2016-05-23 12:20:00,15.87,15.88,15.87,15.88,47624.0,15.1653,15.1748,15.1653,15.1748,47624.0
2016-05-23 12:30:00,15.87,15.88,15.86,15.86,6400.0,15.1653,15.1748,15.1557,15.1557,6400.0
2016-05-23 12:40:00,15.86,15.89,15.85,15.88,53460.0,15.1557,15.1844,15.1462,15.1748,53460.0
2016-05-23 12:50:00,15.88,15.9,15.88,15.9,21656.0,15.1748,15.1939,15.1748,15.1939,21656.0
2016-05-23 13:00:00,15.9,15.9,15.89,15.9,37596.0,15.1939,15.1939,15.1844,15.1939,37596.0
2016-05-23 13:10:00,15.9,15.91,15.89,15.9,58780.0,15.1939,15.2035,15.1844,15.1939,58780.0
2016-05-23 13:20:00,15.9,15.9,15.88,15.9,83800.0,15.1939,15.1939,15.1748,15.1939,83800.0
2016-05-23 13:30:00,15.9,15.9,15.88,15.89,55360.0,15.1939,15.1939,15.1748,15.1844,55360.0
2016-05-23 13:40:00,15.89,15.89,15.87,15.88,54000.0,15.1844,15.1844,15.1653,15.1748,54000.0
2016-05-23 13:50:00,15.88,15.9,15.88,15.89,20176.0,15.1748,15.1939,15.1748,15.1844,20176.0
2016-05-23 14:00:00,15.89,15.9,15.89,15.89,12800.0,15.1844,15.1939,15.1844,15.1844,12800.0
2016-05-23 14:10:00,15.89,15.91,15.88,15.9,82160.0,15.1844,15.2035,15.1748,15.1939,82160.0
2016-05-23 14:20:00,15.9,15.92,15.89,15.92,72200.0,15.1939,15.213,15.1844,15.213,72200.0
2016-05-23 14:30:00,15.92,15.92,15.9,15.9,37212.0,15.213,15.213,15.1939,15.1939,37212.0
2016-05-23 14:40:00,15.9,15.92,15.9,15.9,25840.0,15.1939,15.213,15.1939,15.1939,25840.0
2016-05-23 14:50:00,15.91,15.91,15.88,15.88,94240.0,15.2035,15.2035,15.1748,15.1748,94240.0
2016-05-23 15:00:00,15.9,15.9,15.87,15.88,53572.0,15.1939,15.1939,15.1653,15.1748,53572.0
2016-05-23 15:10:00,15.88,15.88,15.86,15.86,81928.0,15.1748,15.1748,15.1557,15.1557,81928.0
2016-05-23 15:20:00,15.85,15.87,15.85,15.86,53920.0,15.1462,15.1653,15.1462,15.1557,53920.0
2016-05-23 15:30:00,15.86,15.88,15.85,15.86,120364.0,15.1557,15.1748,15.1462,15.1557,120364.0
2016-05-23 15:40:00,15.85,15.87,15.85,15.86,50776.0,15.1462,15.1653,15.1462,15.1557,50776.0
2016-05-23 15:50:00,15.85,15.85,15.81,15.83,455380.0,15.1462,15.1462,15.1079,15.127,455380.0
2016-05-24 09:30:00,15.99,16.08,15.99,16.06,472396.0,15.2799,15.3659,15.2799,15.3468,472396.0
2016-05-24 09:40:00,16.06,16.11,16.06,16.1,217628.0,15.3468,15.3946,15.3468,15.3851,217628.0
2016-05-24 09:50:00,16.1,16.13,16.09,16.1,204684.0,15.3851,15.4137,15.3755,15.3851,204684.0
2016-05-24 10:00:00,16.1,16.15,16.1,16.14,265628.0,15.3851,15.4328,15.3851,15.4233,265628.0
2016-05-24 10:10:00,16.13,16.16,16.13,16.16,326560.0,15.4137,15.4424,15.4137,15.4424,326560.0
2016-05-24 10:20:00,16.17,16.18,16.16,16.18,264380.0,15.4519,15.4615,15.4424,15.4615,264380.0
2016-05-24 10:30:00,16.18,16.23,16.17,16.2,225312.0,15.4615,15.5093,15.4519,15.4806,225312.0
2016-05-24 10:40:00,16.21,16.22,16.2,16.2,148108.0,15.4902,15.4997,15.4806,15.4806,148108.0
2016-05-24 10:50:00,16.2,16.21,16.19,16.21,114836.0,15.4806,15.4902,15.4711,15.4902,114836.0
2016-05-24 11:00:00,16.21,16.23,16.21,16.21,191032.0,15.4902,15.5093,15.4902,15.4902,191032.0
2016-05-24 11:10:00,16.21,16.22,16.2,16.21,106456.0,15.4902,15.4997,15.4806,15.4902,106456.0
2016-05-24 11:20:00,16.21,16.24,16.21,16.21,273188.0,15.4902,15.5188,15.4902,15.4902,273188.0
2016-05-24 11:30:00,16.22,16.22,16.2,16.2,121584.0,15.4997,15.4997,15.4806,15.4806,121584.0
2016-05-24 11:40:00,16.21,16.22,16.2,16.21,119052.0,15.4902,15.4997,15.4806,15.4902,119052.0
2016-05-24 11:50:00,16.22,16.25,16.22,16.24,257012.0,15.4997,15.5284,15.4997,15.5188,257012.0
2016-05-24 12:00:00,16.24,16.25,16.23,16.24,120788.0,15.5188,15.5284,15.5093,15.5188,120788.0
2016-05-24 12:10:00,16.24,16.24,16.22,16.23,112172.0,15.5188,15.5188,15.4997,15.5093,112172.0
2016-05-24 12:20:00,16.23,16.23,16.22,16.22,96344.0,15.5093,15.5093,15.4997,15.4997,96344.0
2016-05-24 12:30:00,16.23,16.23,16.21,16.22,115260.0,15.5093,15.5093,15.4902,15.4997,115260.0
2016-05-24 12:40:00,16.22,16.23,16.22,16.23,65512.0,15.4997,15.5093,15.4997,15.5093,65512.0
2016-05-24 12:50:00,16.22,16.25,16.22,16.25,79728.0,15.4997,15.5284,15.4997,15.5284,79728.0
2016-05-24 13:00:00,16.25,16.27,16.24,16.24,66712.0,15.5284,15.5475,15.5188,15.5188,66712.0
2016-05-24 13:10:00,16.25,16.25,16.24,16.25,29076.0,15.5284,15.5284,15.5188,15.5284,29076.0
2016-05-24 13:20:00,16.24,16.25,16.23,16.24,26400.0,15.5188,15.5284,15.5093,15.5188,26400.0
2016-05-24 13:30:00,16.24,16.24,16.22,16.22,51444.0,15.5188,15.5188,15.4997,15.4997,51444.0
2016-05-24 13:40:00,16.22,16.23,16.21,16.23,124176.0,15.4997,15.5093,15.4902,15.5093,124176.0
2016-05-24 13:50:00,16.23,16.23,16.22,16.22,45860.0,15.5093,15.5093,15.4997,15.4997,45860.0
2016-05-24 14:00:00,16.22,16.22,16.21,16.21,40284.0,15.4997,15.4997,15.4902,15.4902,40284.0
2016-05-24 14:10:00,16.21,16.24,16.21,16.23,43120.0,15.4902,15.5188,15.4902,15.5093,43120.0
2016-05-24 14:20:00,16.23,16.23,16.22,16.23,18600.0,15.5093,15.5093,15.4997,15.5093,18600.0
2016-05-24 14:30:00,16.23,16.23,16.22,16.22,22000.0,15.5093,15.5093,15.4997,15.4997,22000.0
2016-05-24 14:40:00,16.23,16.23,16.21,16.23,29760.0,15.5093,15.5093,15.4902,15.5093,29760.0
2016-05-24 14:50:00,16.24,16.26,16.24,16.24,110432.0,15.5188,15.5379,15.5188,15.5188,110432.0
2016-05-24 15:00:00,16.25,16.25,16.25,16.25,36400.0,15.5284,15.5284,15.5284,15.5284,36400.0
2016-05-24 15:10:00,16.25,16.28,16.25,16.28,209528.0,15.5284,15.5571,15.5284,15.5571,209528.0
2016-05-24 15:20:00,16.28,16.31,16.27,16.29,186064.0,15.5571,15.5857,15.5475,15.5666,186064.0
2016-05-24 15:30:00,16.29,16.29,16.26,16.27,44560.0,15.5666,15.5666,15.5379,15.5475,44560.0
2016-05-24 15:40:00,16.27,16.28,16.26,16.26,257644.0,15.5475,15.5571,15.5379,15.5379,257644.0
2016-05-24 15:50:00,16.26,16.28,16.25,16.25,514772.0,15.5379,15.5571,15.5284,15.5284,514772.0
2016-05-25 09:30:00,16.37,16.42,16.37,16.41,713404.0,15.6431,15.6908,15.6431,15.6813,713404.0
2016-05-25 09:40:00,16.41,16.45,16.4,16.43,635156.0,15.6813,15.7195,15.6717,15.7004,635156.0
2016-05-25 09:50:00,16.43,16.47,16.43,16.46,275068.0,15.7004,15.7386,15.7004,15.7291,275068.0
2016-05-25 10:00:00,16.46,16.5,16.46,16.5,263900.0,15.7291,15.7673,15.7291,15.7673,263900.0
2016-05-25 10:10:00,16.5,16.54,16.5,16.54,380220.0,15.7673,15.8055,15.7673,15.8055,380220.0
2016-05-25 10:20:00,16.54,16.54,16.5,16.51,675732.0,15.8055,15.8055,15.7673,15.7768,675732.0
2016-05-25 10:30:00,16.51,16.53,16.49,16.5,579844.0,15.7768,15.796,15.7577,15.7673,579844.0
2016-05-25 10:40:00,16.5,16.5,16.48,16.48,291548.0,15.7673,15.7673,15.7482,15.7482,291548.0
2016-05-25 10:50:00,16.48,16.5,16.47,16.49,161068.0,15.7482,15.7673,15.7386,15.7577,161068.0
2016-05-25 11:00:00,16.5,16.52,16.48,16.49,396912.0,15.7673,15.7864,15.7482,15.7577,396912.0
2016-05-25 11:10:00,16.49,16.49,16.46,16.47,163928.0,15.7577,15.7577,15.7291,15.7386,163928.0
2016-05-25 11:20:00,16.47,16.47,16.46,16.47,191364.0,15.7386,15.7386,15.7291,15.7386,191364.0
2016-05-25 11:30:00,16.46,16.49,16.46,16.47,84944.0,15.7291,15.7577,15.7291,15.7386,84944.0
2016-05-25 11:40:00,16.48,16.48,16.46,16.47,91772.0,15.7482,15.7482,15.7291,15.7386,91772.0
2016-05-25 11:50:00,16.46,16.48,16.45,16.48,58804.0,15.7291,15.7482,15.7195,15.7482,58804.0
2016-05-25 12:00:00,16.48,16.49,16.47,16.48,42704.0,15.7482,15.7577,15.7386,15.7482,42704.0
2016-05-25 12:10:00,16.47,16.48,16.46,16.46,107932.0,15.7386,15.7482,15.7291,15.7291,107932.0
2016-05-25 12:20:00,16.45,16.46,16.45,16.45,242284.0,15.7195,15.7291,15.7195,15.7195,242284.0
2016-05-25 12:30:00,16.46,16.47,16.45,16.47,46776.0,15.7291,15.7386,15.7195,15.7386,46776.0
2016-05-25 12:40:00,16.47,16.48,16.47,16.47,41900.0,15.7386,15.7482,15.7386,15.7386,41900.0
2016-05-25 12:50:00,16.48,16.49,16.47,16.48,203844.0,15.7482,15.7577,15.7386,15.7482,203844.0
2016-05-25 13:00:00,16.48,16.53,16.48,16.52,131088.0,15.7482,15.796,15.7482,15.7864,131088.0
2016-05-25 13:10:00,16.52,16.52,16.51,16.52,125000.0,15.7864,15.7864,15.7768,15.7864,125000.0
2016-05-25 13:20:00,16.52,16.53,16.51,16.52,170064.0,15.7864,15.796,15.7768,15.7864,170064.0
2016-05-25 13:30:00,16.52,16.53,16.52,16.52,135528.0,15.7864,15.796,15.7864,15.7864,135528.0
2016-05-25 13:40:00,16.52,16.52,16.51,16.51,28364.0,15.7864,15.7864,15.7768,15.7768,28364.0
2016-05-25 13:50:00,16.51,16.53,16.51,16.52,211512.0,15.7768,15.796,15.7768,15.7864,211512.0
2016-05-25 14:00:00,16.53,16.53,16.5,16.5,586668.0,15.796,15.796,15.7673,15.7673,586668.0
2016-05-25 14:10:00,16.5,16.51,16.5,16.5,40916.0,15.7673,15.7768,15.7673,15.7673,40916.0
2016-05-25 14:20:00,16.51,16.52,16.5,16.51,366536.0,15.7768,15.7864,15.7673,15.7768,366536.0
2016-05-25 14:30:00,16.51,16.53,16.5,16.52,2415356.0,15.7768,15.796,15.7673,15.7864,2415356.0
2016-05-25 14:40:00,16.52,16.54,16.48,16.49,194776.0,15.7864,15.8055,15.7482,15.7577,194776.0
2016-05-25 14:50:00,16.49,16.49,16.46,16.46,155956.0,15.7577,15.7577,15.7291,15.7291,155956.0
2016-05-25 15:00:00,16.46,16.48,16.45,16.48,125816.0,15.7291,15.7482,15.7195,15.7482,125816.0
2016-05-25 15:10:00,16.48,16.49,16.46,16.48,125540.0,15.7482,15.7577,15.7291,15.7482,125540.0
2016-05-25 15:20:00,16.49,16.55,16.49,16.55,183700.0,15.7577,15.8151,15.7577,15.8151,183700.0
2016-05-25 15:30:00,16.54,16.54,16.51,16.51,215900.0,15.8055,15.8055,15.7768,15.7768,215900.0
2016-05-25 15:40:00,16.51,16.51,16.47,16.48,230228.0,15.7768,15.7768,15.7386,15.7482,230228.0
2016-05-25 15:50:00,16.48,16.5,16.46,16.46,684260.0,15.7482,15.7673,15.7291,15.7291,684260.0
2016-05-26 09:30:00,16.5,16.54,16.48,16.5,310888.0,15.7673,15.8055,15.7482,15.7673,310888.0
2016-05-26 09:40:00,16.51,16.53,16.47,16.49,232456.0,15.7768,15.796,15.7386,15.7577,232456.0
2016-05-26 09:50:00,16.49,16.49,16.43,16.43,260932.0,15.7577,15.7577,15.7004,15.7004,260932.0
2016-05-26 10:00:00,16.44,16.47,16.43,16.47,120920.0,15.71,15.7386,15.7004,15.7386,120920.0
2016-05-26 10:10:00,16.46,16.49,16.46,16.49,87428.0,15.7291,15.7577,15.7291,15.7577,87428.0
2016-05-26 10:20:00,16.5,16.5,16.47,16.48,76480.0,15.7673,15.7673,15.7386,15.7482,76480.0
2016-05-26 10:30:00,16.48,16.51,16.47,16.49,51364.0,15.7482,15.7768,15.7386,15.7577,51364.0
2016-05-26 10:40:00,16.49,16.5,16.46,16.46,206784.0,15.7577,15.7673,15.7291,15.7291,206784.0
2016-05-26 10:50:00,16.46,16.46,16.43,16.43,81936.0,15.7291,15.7291,15.7004,15.7004,81936.0
2016-05-26 11:00:00,16.43,16.44,16.42,16.43,73196.0,15.7004,15.71,15.6908,15.7004,73196.0
2016-05-26 11:10:00,16.43,16.45,16.43,16.45,62664.0,15.7004,15.7195,15.7004,15.7195,62664.0
2016-05-26 11:20:00,16.45,16.48,16.44,16.48,88036.0,15.7195,15.7482,15.71,15.7482,88036.0
2016-05-26 11:30:00,16.48,16.48,16.46,16.47,30748.0,15.7482,15.7482,15.7291,15.7386,30748.0
2016-05-26 11:40:00,16.48,16.48,16.46,16.46,105944.0,15.7482,15.7482,15.7291,15.7291,105944.0
2016-05-26 11:50:00,16.46,16.48,16.46,16.47,113080.0,15.7291,15.7482,15.7291,15.7386,113080.0
2016-05-26 12:00:00,16.47,16.49,16.47,16.47,61000.0,15.7386,15.7577,15.7386,15.7386,61000.0
2016-05-26 12:10:00,16.47,16.48,16.45,16.45,55976.0,15.7386,15.7482,15.7195,15.7195,55976.0
2016-05-26 12:20:00,16.45,16.46,16.45,16.45,46652.0,15.7195,15.7291,15.7195,15.7195,46652.0
2016-05-26 12:30:00,16.45,16.47,16.45,16.46,24056.0,15.7195,15.7386,15.7195,15.7291,24056.0
2016-05-26 12:40:00,16.46,16.47,16.45,16.46,64272.0,15.7291,15.7386,15.7195,15.7291,64272.0
2016-05-26 12:50:00,16.46,16.46,16.44,16.44,36236.0,15.7291,15.7291,15.71,15.71,36236.0
2016-05-26 13:00:00,16.45,16.46,16.44,16.45,51364.0,15.7195,15.7291,15.71,15.7195,51364.0
2016-05-26 13:10:00,16.45,16.49,16.44,16.48,126988.0,15.7195,15.7577,15.71,15.7482,126988.0
2016-05-26 13:20:00,16.47,16.48,16.46,16.48,27280.0,15.7386,15.7482,15.7291,15.7482,27280.0
2016-05-26 13:30:00,16.48,16.48,16.47,16.48,62544.0,15.7482,15.7482,15.7386,15.7482,62544.0
2016-05-26 13:40:00,16.48,16.48,16.47,16.48,7336.0,15.7482,15.7482,15.7386,15.7482,7336.0
2016-05-26 13:50:00,16.47,16.48,16.47,16.48,39160.0,15.7386,15.7482,15.7386,15.7482,39160.0
2016-05-26 14:00:00,16.48,16.49,16.47,16.48,37352.0,15.7482,15.7577,15.7386,15.7482,37352.0
2016-05-26 14:10:00,16.49,16.5,16.49,16.5,117832.0,15.7577,15.7673,15.7577,15.7673,117832.0
2016-05-26 14:20:00,16.5,16.51,16.49,16.49,79816.0,15.7673,15.7768,15.7577,15.7577,79816.0
2016-05-26 14:30:00,16.5,16.5,16.48,16.48,40800.0,15.7673,15.7673,15.7482,15.7482,40800.0
2016-05-26 14:40:00,16.49,16.5,16.49,16.5,37604.0,15.7577,15.7673,15.7577,15.7673,37604.0
2016-05-26 14:50:00,16.49,16.5,16.48,16.49,116272.0,15.7577,15.7673,15.7482,15.7577,116272.0
2016-05-26 15:00:00,16.49,16.5,16.49,16.5,141704.0,15.7577,15.7673,15.7577,15.7673,141704.0
2016-05-26 15:10:00,16.5,16.51,16.49,16.51,23660.0,15.7673,15.7768,15.7577,15.7768,23660.0
2016-05-26 15:20:00,16.51,16.52,16.5,16.5,136360.0,15.7768,15.7864,15.7673,15.7673,136360.0
2016-05-26 15:30:00,16.5,16.5,16.49,16.49,15600.0,15.7673,15.7673,15.7577,15.7577,15600.0
2016-05-26 15:40:00,16.5,16.5,16.48,16.48,83216.0,15.7673,15.7673,15.7482,15.7482,83216.0
2016-05-26 15:50:00,16.48,16.48,16.47,16.48,570728.0,15.7482,15.7482,15.7386,15.7482,570728.0
2016-05-27 09:30:00,16.51,16.54,16.5,16.54,336044.0,15.7768,15.8055,15.7673,15.8055,336044.0
2016-05-27 09:40:00,16.54,16.55,16.53,16.55,157524.0,15.8055,15.8151,15.796,15.8151,157524.0
2016-05-27 09:50:00,16.54,16.56,16.53,16.54,316380.0,15.8055,15.8246,15.796,15.8055,316380.0
2016-05-27 10:00:00,16.53,16.56,16.53,16.55,231888.0,15.796,15.8246,15.796,15.8151,231888.0
2016-05-27 10:10:00,16.56,16.57,16.55,16.55,207876.0,15.8246,15.8342,15.8151,15.8151,207876.0
2016-05-27 10:20:00,16.55,16.56,16.53,16.55,100456.0,15.8151,15.8246,15.796,15.8151,100456.0
2016-05-27 10:30:00,16.55,16.57,16.55,16.56,72348.0,15.8151,15.8342,15.8151,15.8246,72348.0
2016-05-27 10:40:00,16.56,16.57,16.56,16.56,61076.0,15.8246,15.8342,15.8246,15.8246,61076.0
2016-05-27 10:50:00,16.56,16.57,16.54,16.55,31808.0,15.8246,15.8342,15.8055,15.8151,31808.0
2016-05-27 11:00:00,16.55,16.57,16.54,16.55,97628.0,15.8151,15.8342,15.8055,15.8151,97628.0
2016-05-27 11:10:00,16.54,16.55,16.54,16.54,50800.0,15.8055,15.8151,15.8055,15.8055,50800.0
2016-05-27 11:20:00,16.54,16.57,16.53,16.57,77928.0,15.8055,15.8342,15.796,15.8342,77928.0
2016-05-27 11:30:00,16.58,16.6,16.58,16.59,566192.0,15.8437,15.8628,15.8437,15.8533,566192.0
2016-05-27 11:40:00,16.59,16.59,16.56,16.57,2604504.0,15.8533,15.8533,15.8246,15.8342,2604504.0
2016-05-27 11:50:00,16.58,16.58,16.57,16.58,89956.0,15.8437,15.8437,15.8342,15.8437,89956.0
2016-05-27 12:00:00,16.58,16.58,16.58,16.58,8860.0,15.8437,15.8437,15.8437,15.8437,8860.0
2016-05-27 12:10:00,16.58,16.59,16.58,16.58,26320.0,15.8437,15.8533,15.8437,15.8437,26320.0
2016-05-27 12:20:00,16.58,16.59,16.58,16.59,44904.0,15.8437,15.8533,15.8437,15.8533,44904.0
2016-05-27 12:30:00,16.59,16.59,16.58,16.58,60036.0,15.8533,15.8533,15.8437,15.8437,60036.0
2016-05-27 12:40:00,16.58,16.59,16.58,16.58,40440.0,15.8437,15.8533,15.8437,15.8437,40440.0
2016-05-27 12:50:00,16.58,16.58,16.57,16.58,108740.0,15.8437,15.8437,15.8342,15.8437,108740.0
2016-05-27 13:00:00,16.58,16.58,16.57,16.57,77244.0,15.8437,15.8437,15.8342,15.8342,77244.0
2016-05-27 13:10:00,16.56,16.57,16.56,16.57,28460.0,15.8246,15.8342,15.8246,15.8342,28460.0
2016-05-27 13:20:00,16.57,16.58,16.56,16.57,125944.0,15.8342,15.8437,15.8246,15.8342,125944.0
2016-05-27 13:30:00,16.57,16.57,16.52,16.52,246468.0,15.8342,15.8342,15.7864,15.7864,246468.0
2016-05-27 13:40:00,16.52,16.57,16.51,16.55,168988.0,15.7864,15.8342,15.7768,15.8151,168988.0
2016-05-27 13:50:00,16.55,16.55,16.53,16.54,79192.0,15.8151,15.8151,15.796,15.8055,79192.0
2016-05-27 14:00:00,16.53,16.53,16.5,16.53,83428.0,15.796,15.796,15.7673,15.796,83428.0
2016-05-27 14:10:00,16.53,16.54,16.53,16.53,22364.0,15.796,15.8055,15.796,15.796,22364.0
2016-05-27 14:20:00,16.54,16.57,16.54,16.56,132876.0,15.8055,15.8342,15.8055,15.8246,132876.0
2016-05-27 14:30:00,16.56,16.57,16.53,16.54,85536.0,15.8246,15.8342,15.796,15.8055,85536.0
2016-05-27 14:40:00,16.54,16.56,16.54,16.56,133380.0,15.8055,15.8246,15.8055,15.8246,133380.0
2016-05-27 14:50:00,16.55,16.56,16.55,16.56,43760.0,15.8151,15.8246,15.8151,15.8246,43760.0
2016-05-27 15:00:00,16.56,16.57,16.55,16.57,81060.0,15.8246,15.8342,15.8151,15.8342,81060.0
2016-05-27 15:10:00,16.57,16.57,16.56,16.57,48800.0,15.8342,15.8342,15.8246,15.8342,48800.0
2016-05-27 15:20:00,16.57,16.57,16.56,16.57,84416.0,15.8342,15.8342,15.8246,15.8342,84416.0
2016-05-27 15:30:00,16.57,16.59,16.57,16.59,90532.0,15.8342,15.8533,15.8342,15.8533,90532.0
2016-05-27 15:40:00,16.59,16.61,16.59,16.6,242600.0,15.8533,15.8724,15.8533,15.8628,242600.0
2016-05-27 15:50:00,16.6,16.61,16.6,16.61,341948.0,15.8628,15.8724,15.8628,15.8724,341948.0
2016-05-31 09:30:00,16.67,16.67,16.64,16.65,290048.0,15.9297,15.9297,15.9011,15.9106,290048.0
2016-05-31 09:40:00,16.65,16.67,16.63,16.67,211516.0,15.9106,15.9297,15.8915,15.9297,211516.0
2016-05-31 09:50:00,16.68,16.68,16.64,16.65,136756.0,15.9393,15.9393,15.9011,15.9106,136756.0
2016-05-31 10:00:00,16.65,16.68,16.65,16.68,213248.0,15.9106,15.9393,15.9106,15.9393,213248.0
2016-05-31 10:10:00,16.68,16.69,16.67,16.68,154112.0,15.9393,15.9489,15.9297,15.9393,154112.0
2016-05-31 10:20:00,16.68,16.69,16.67,16.67,193400.0,15.9393,15.9489,15.9297,15.9297,193400.0
2016-05-31 10:30:00,16.68,16.69,16.62,16.63,268164.0,15.9393,15.9489,15.882,15.8915,268164.0
2016-05-31 10:40:00,16.63,16.63,16.6,16.63,234984.0,15.8915,15.8915,15.8628,15.8915,234984.0
2016-05-31 10:50:00,16.63,16.64,16.62,16.63,152564.0,15.8915,15.9011,15.882,15.8915,152564.0
2016-05-31 11:00:00,16.62,16.62,16.6,16.6,142768.0,15.882,15.882,15.8628,15.8628,142768.0
2016-05-31 11:10:00,16.6,16.6,16.56,16.58,466320.0,15.8628,15.8628,15.8246,15.8437,466320.0
2016-05-31 11:20:00,16.58,16.59,16.57,16.58,149852.0,15.8437,15.8533,15.8342,15.8437,149852.0
2016-05-31 11:30:00,16.58,16.59,16.56,16.59,238980.0,15.8437,15.8533,15.8246,15.8533,238980.0
2016-05-31 11:40:00,16.59,16.6,16.58,16.59,76032.0,15.8533,15.8628,15.8437,15.8533,76032.0
2016-05-31 11:50:00,16.59,16.59,16.55,16.56,163020.0,15.8533,15.8533,15.8151,15.8246,163020.0
2016-05-31 12:00:00,16.56,16.56,16.53,16.54,252320.0,15.8246,15.8246,15.796,15.8055,252320.0
2016-05-31 12:10:00,16.54,16.54,16.53,16.53,147708.0,15.8055,15.8055,15.796,15.796,147708.0
2016-05-31 12:20:00,16.53,16.56,16.53,16.55,110072.0,15.796,15.8246,15.796,15.8151,110072.0
2016-05-31 12:30:00,16.54,16.56,16.54,16.55,89688.0,15.8055,15.8246,15.8055,15.8151,89688.0
2016-05-31 12:40:00,16.54,16.56,16.54,16.54,89624.0,15.8055,15.8246,15.8055,15.8055,89624.0
2016-05-31 12:50:00,16.55,16.56,16.53,16.54,96280.0,15.8151,15.8246,15.796,15.8055,96280.0
2016-05-31 13:00:00,16.54,16.55,16.52,16.53,211996.0,15.8055,15.8151,15.7864,15.796,211996.0
2016-05-31 13:10:00,16.53,16.55,16.53,16.55,118732.0,15.796,15.8151,15.796,15.8151,118732.0
2016-05-31 13:20:00,16.55,16.58,16.55,16.58,258996.0,15.8151,15.8437,15.8151,15.8437,258996.0
2016-05-31 13:30:00,16.58,16.58,16.57,16.57,67524.0,15.8437,15.8437,15.8342,15.8342,67524.0
2016-05-31 13:40:00,16.57,16.58,16.55,16.55,96620.0,15.8342,15.8437,15.8151,15.8151,96620.0
2016-05-31 13:50:00,16.56,16.56,16.54,16.55,143520.0,15.8246,15.8246,15.8055,15.8151,143520.0
2016-05-31 14:00:00,16.54,16.54,16.47,16.48,474772.0,15.8055,15.8055,15.7386,15.7482,474772.0
2016-05-31 14:10:00,16.47,16.48,16.46,16.46,162076.0,15.7386,15.7482,15.7291,15.7291,162076.0
2016-05-31 14:20:00,16.46,16.5,16.46,16.5,208320.0,15.7291,15.7673,15.7291,15.7673,208320.0
2016-05-31 14:30:00,16.5,16.5,16.48,16.49,82668.0,15.7673,15.7673,15.7482,15.7577,82668.0
2016-05-31 14:40:00,16.48,16.49,16.47,16.49,173972.0,15.7482,15.7577,15.7386,15.7577,173972.0
2016-05-31 14:50:00,16.49,16.49,16.47,16.47,49228.0,15.7577,15.7577,15.7386,15.7386,49228.0
2016-05-31 15:00:00,16.47,16.48,16.45,16.48,185040.0,15.7386,15.7482,15.7195,15.7482,185040.0
2016-05-31 15:10:00,16.48,16.53,16.48,16.52,368964.0,15.7482,15.796,15.7482,15.7864,368964.0
2016-05-31 15:20:00,16.52,16.53,16.5,16.53,302560.0,15.7864,15.796,15.7673,15.796,302560.0
2016-05-31 15:30:00,16.53,16.56,16.53,16.56,199592.0,15.796,15.8246,15.796,15.8246,199592.0
2016-05-31 15:40:00,16.56,16.59,16.55,16.59,208064.0,15.8246,15.8533,15.8151,15.8533,208064.0
2016-05-31 15:50:00,16.59,16.63,16.56,16.57,1052160.0,15.8533,15.8915,15.8246,15.8342,1052160.0
2016-06-01 09:30:00,16.44,16.45,16.41,16.42,426548.0,15.71,15.7195,15.6813,15.6908,426548.0
2016-06-01 09:40:00,16.42,16.46,16.42,16.45,225204.0,15.6908,15.7291,15.6908,15.7195,225204.0
2016-06-01 09:50:00,16.45,16.46,16.42,16.43,264812.0,15.7195,15.7291,15.6908,15.7004,264812.0
2016-06-01 10:00:00,16.44,16.53,16.42,16.52,635764.0,15.71,15.796,15.6908,15.7864,635764.0
2016-06-01 10:10:00,16.52,16.53,16.48,16.48,236828.0,15.7864,15.796,15.7482,15.7482,236828.0
2016-06-01 10:20:00,16.48,16.51,16.47,16.48,337780.0,15.7482,15.7768,15.7386,15.7482,337780.0
2016-06-01 10:30:00,16.48,16.53,16.47,16.51,332672.0,15.7482,15.796,15.7386,15.7768,332672.0
2016-06-01 10:40:00,16.51,16.51,16.48,16.5,219652.0,15.7768,15.7768,15.7482,15.7673,219652.0
2016-06-01 10:50:00,16.5,16.54,16.5,16.53,143840.0,15.7673,15.8055,15.7673,15.796,143840.0
2016-06-01 11:00:00,16.54,16.58,16.53,16.56,186596.0,15.8055,15.8437,15.796,15.8246,186596.0
2016-06-01 11:10:00,16.57,16.59,16.57,16.57,81460.0,15.8342,15.8533,15.8342,15.8342,81460.0
2016-06-01 11:20:00,16.57,16.58,16.55,16.55,18800.0,15.8342,15.8437,15.8151,15.8151,18800.0
2016-06-01 11:30:00,16.55,16.56,16.52,16.53,110224.0,15.8151,15.8246,15.7864,15.796,110224.0
2016-06-01 11:40:00,16.53,16.54,16.52,16.54,51800.0,15.796,15.8055,15.7864,15.8055,51800.0
2016-06-01 11:50:00,16.54,16.55,16.54,16.55,19200.0,15.8055,15.8151,15.8055,15.8151,19200.0
2016-06-01 12:00:00,16.56,16.58,16.55,16.56,99880.0,15.8246,15.8437,15.8151,15.8246,99880.0
2016-06-01 12:10:00,16.56,16.59,16.56,16.58,46384.0,15.8246,15.8533,15.8246,15.8437,46384.0
2016-06-01 12:20:00,16.58,16.59,16.57,16.57,33384.0,15.8437,15.8533,15.8342,15.8342,33384.0
2016-06-01 12:30:00,16.58,16.58,16.55,16.56,46968.0,15.8437,15.8437,15.8151,15.8246,46968.0
2016-06-01 12:40:00,16.56,16.58,16.56,16.57,22800.0,15.8246,15.8437,15.8246,15.8342,22800.0
2016-06-01 12:50:00,16.57,16.6,16.57,16.6,23220.0,15.8342,15.8628,15.8342,15.8628,23220.0
2016-06-01 13:00:00,16.6,16.61,16.6,16.6,87520.0,15.8628,15.8724,15.8628,15.8628,87520.0
2016-06-01 13:10:00,16.59,16.6,16.57,16.58,39400.0,15.8533,15.8628,15.8342,15.8437,39400.0
2016-06-01 13:20:00,16.58,16.59,16.57,16.58,40960.0,15.8437,15.8533,15.8342,15.8437,40960.0
2016-06-01 13:30:00,16.58,16.58,16.55,16.55,47980.0,15.8437,15.8437,15.8151,15.8151,47980.0
2016-06-01 13:40:00,16.56,16.56,16.53,16.55,38200.0,15.8246,15.8246,15.796,15.8151,38200.0
2016-06-01 13:50:00,16.55,16.57,16.55,16.57,50400.0,15.8151,15.8342,15.8151,15.8342,50400.0
2016-06-01 14:00:00,16.56,16.57,16.54,16.57,103816.0,15.8246,15.8342,15.8055,15.8342,103816.0
2016-06-01 14:10:00,16.57,16.63,16.57,16.62,105336.0,15.8342,15.8915,15.8342,15.882,105336.0
2016-06-01 14:20:00,16.62,16.62,16.61,16.62,47312.0,15.882,15.882,15.8724,15.882,47312.0
2016-06-01 14:30:00,16.62,16.62,16.58,16.58,85552.0,15.882,15.882,15.8437,15.8437,85552.0
2016-06-01 14:40:00,16.59,16.6,16.59,16.6,70300.0,15.8533,15.8628,15.8533,15.8628,70300.0
2016-06-01 14:50:00,16.61,16.64,16.61,16.63,33104.0,15.8724,15.9011,15.8724,15.8915,33104.0
2016-06-01 15:00:00,16.64,16.64,16.62,16.62,72500.0,15.9011,15.9011,15.882,15.882,72500.0
2016-06-01 15:10:00,16.62,16.64,16.62,16.64,47172.0,15.882,15.9011,15.882,15.9011,47172.0
2016-06-01 15:20:00,16.64,16.66,16.63,16.64,143848.0,15.9011,15.9202,15.8915,15.9011,143848.0
2016-06-01 15:30:00,16.64,16.65,16.63,16.65,77168.0,15.9011,15.9106,15.8915,15.9106,77168.0
2016-06-01 15:40:00,16.64,16.65,16.62,16.62,76772.0,15.9011,15.9106,15.882,15.882,76772.0
2016-06-01 15:50:00,16.62,16.63,16.6,16.63,471516.0,15.882,15.8915,15.8628,15.8915,471516.0
2016-06-02 09:30:00,16.55,16.56,16.52,16.55,586180.0,15.8151,15.8246,15.7864,15.8151,586180.0
2016-06-02 09:40:00,16.55,16.57,16.47,16.48,505768.0,15.8151,15.8342,15.7386,15.7482,505768.0
2016-06-02 09:50:00,16.48,16.5,16.46,16.48,329408.0,15.7482,15.7673,15.7291,15.7482,329408.0
2016-06-02 10:00:00,16.49,16.54,16.49,16.53,312388.0,15.7577,15.8055,15.7577,15.796,312388.0
2016-06-02 10:10:00,16.53,16.54,16.51,16.52,52632.0,15.796,15.8055,15.7768,15.7864,52632.0
2016-06-02 10:20:00,16.52,16.54,16.5,16.51,55872.0,15.7864,15.8055,15.7673,15.7768,55872.0
2016-06-02 10:30:00,16.51,16.57,16.51,16.56,212576.0,15.7768,15.8342,15.7768,15.8246,212576.0
2016-06-02 10:40:00,16.56,16.57,16.54,16.55,399692.0,15.8246,15.8342,15.8055,15.8151,399692.0
2016-06-02 10:50:00,16.55,16.55,16.54,16.55,71072.0,15.8151,15.8151,15.8055,15.8151,71072.0
2016-06-02 11:00:00,16.55,16.59,16.55,16.58,518700.0,15.8151,15.8533,15.8151,15.8437,518700.0
2016-06-02 11:10:00,16.58,16.59,16.57,16.57,211980.0,15.8437,15.8533,15.8342,15.8342,211980.0
2016-06-02 11:20:00,16.58,16.58,16.56,16.57,177796.0,15.8437,15.8437,15.8246,15.8342,177796.0
2016-06-02 11:30:00,16.57,16.58,16.55,16.57,165608.0,15.8342,15.8437,15.8151,15.8342,165608.0
2016-06-02 11:40:00,16.57,16.6,16.57,16.59,154688.0,15.8342,15.8628,15.8342,15.8533,154688.0
2016-06-02 11:50:00,16.59,16.61,16.58,16.61,141864.0,15.8533,15.8724,15.8437,15.8724,141864.0
2016-06-02 12:00:00,16.6,16.6,16.56,16.56,193480.0,15.8628,15.8628,15.8246,15.8246,193480.0
2016-06-02 12:10:00,16.56,16.57,16.56,16.57,128104.0,15.8246,15.8342,15.8246,15.8342,128104.0
2016-06-02 12:20:00,16.56,16.58,16.56,16.57,102448.0,15.8246,15.8437,15.8246,15.8342,102448.0
2016-06-02 12:30:00,16.57,16.57,16.55,16.57,217956.0,15.8342,15.8342,15.8151,15.8342,217956.0
2016-06-02 12:40:00,16.57,16.59,16.57,16.58,96612.0,15.8342,15.8533,15.8342,15.8437,96612.0
2016-06-02 12:50:00,16.59,16.61,16.59,16.61,102184.0,15.8533,15.8724,15.8533,15.8724,102184.0
2016-06-02 13:00:00,16.61,16.63,16.61,16.62,183940.0,15.8724,15.8915,15.8724,15.882,183940.0
2016-06-02 13:10:00,16.61,16.62,16.61,16.61,80232.0,15.8724,15.882,15.8724,15.8724,80232.0
2016-06-02 13:20:00,16.61,16.61,16.6,16.61,124196.0,15.8724,15.8724,15.8628,15.8724,124196.0
2016-06-02 13:30:00,16.61,16.62,16.6,16.62,66996.0,15.8724,15.882,15.8628,15.882,66996.0
2016-06-02 13:40:00,16.61,16.63,16.61,16.62,74100.0,15.8724,15.8915,15.8724,15.882,74100.0
2016-06-02 13:50:00,16.61,16.65,16.61,16.64,114732.0,15.8724,15.9106,15.8724,15.9011,114732.0
2016-06-02 14:00:00,16.64,16.68,16.64,16.67,277292.0,15.9011,15.9393,15.9011,15.9297,277292.0
2016-06-02 14:10:00,16.67,16.67,16.66,16.67,84292.0,15.9297,15.9297,15.9202,15.9297,84292.0
2016-06-02 14:20:00,16.67,16.68,16.66,16.66,174252.0,15.9297,15.9393,15.9202,15.9202,174252.0
2016-06-02 14:30:00,16.67,16.67,16.65,16.66,167840.0,15.9297,15.9297,15.9106,15.9202,167840.0
2016-06-02 14:40:00,16.66,16.67,16.66,16.66,90812.0,15.9202,15.9297,15.9202,15.9202,90812.0
2016-06-02 14:50:00,16.66,16.67,16.66,16.67,227924.0,15.9202,15.9297,15.9202,15.9297,227924.0
2016-06-02 15:00:00,16.67,16.68,16.65,16.65,96984.0,15.9297,15.9393,15.9106,15.9106,96984.0
2016-06-02 15:10:00,16.65,16.67,16.65,16.66,38132.0,15.9106,15.9297,15.9106,15.9202,38132.0
2016-06-02 15:20:00,16.66,16.69,16.66,16.69,161468.0,15.9202,15.9489,15.9202,15.9489,161468.0
2016-06-02 15:30:00,16.68,16.7,16.68,16.7,131316.0,15.9393,15.9584,15.9393,15.9584,131316.0
2016-06-02 15:40:00,16.7,16.7,16.66,16.67,135364.0,15.9584,15.9584,15.9202,15.9297,135364.0
2016-06-02 15:50:00,16.67,16.72,16.67,16.72,771440.0,15.9297,15.9775,15.9297,15.9775,771440.0
2016-06-03 09:30:00,16.62,16.64,16.54,16.56,595460.0,15.882,15.9011,15.8055,15.8246,595460.0
2016-06-03 09:40:00,16.56,16.56,16.51,16.52,589848.0,15.8246,15.8246,15.7768,15.7864,589848.0
2016-06-03 09:50:00,16.52,16.53,16.49,16.52,538568.0,15.7864,15.796,15.7577,15.7864,538568.0
2016-06-03 10:00:00,16.52,16.52,16.44,16.45,809084.0,15.7864,15.7864,15.71,15.7195,809084.0
2016-06-03 10:10:00,16.45,16.47,16.43,16.44,750044.0,15.7195,15.7386,15.7004,15.71,750044.0
2016-06-03 10:20:00,16.43,16.46,16.4,16.43,560404.0,15.7004,15.7291,15.6717,15.7004,560404.0
2016-06-03 10:30:00,16.43,16.49,16.43,16.49,403348.0,15.7004,15.7577,15.7004,15.7577,403348.0
2016-06-03 10:40:00,16.49,16.52,16.46,16.52,609920.0,15.7577,15.7864,15.7291,15.7864,609920.0
2016-06-03 10:50:00,16.52,16.54,16.51,16.53,445104.0,15.7864,15.8055,15.7768,15.796,445104.0
2016-06-03 11:00:00,16.53,16.54,16.49,16.49,243544.0,15.796,15.8055,15.7577,15.7577,243544.0
2016-06-03 11:10:00,16.49,16.51,16.48,16.5,99944.0,15.7577,15.7768,15.7482,15.7673,99944.0
2016-06-03 11:20:00,16.51,16.52,16.48,16.49,32048.0,15.7768,15.7864,15.7482,15.7577,32048.0
2016-06-03 11:30:00,16.5,16.55,16.5,16.55,221208.0,15.7673,15.8151,15.7673,15.8151,221208.0
2016-06-03 11:40:00,16.55,16.58,16.55,16.58,284232.0,15.8151,15.8437,15.8151,15.8437,284232.0
2016-06-03 11:50:00,16.58,16.61,16.56,16.6,253160.0,15.8437,15.8724,15.8246,15.8628,253160.0
2016-06-03 12:00:00,16.61,16.61,16.58,16.58,226588.0,15.8724,15.8724,15.8437,15.8437,226588.0
2016-06-03 12:10:00,16.58,16.6,16.58,16.58,153520.0,15.8437,15.8628,15.8437,15.8437,153520.0
2016-06-03 12:20:00,16.58,16.6,16.58,16.59,170976.0,15.8437,15.8628,15.8437,15.8533,170976.0
2016-06-03 12:30:00,16.59,16.61,16.58,16.59,104344.0,15.8533,15.8724,15.8437,15.8533,104344.0
2016-06-03 12:40:00,16.59,16.59,16.55,16.55,171192.0,15.8533,15.8533,15.8151,15.8151,171192.0
2016-06-03 12:50:00,16.55,16.56,16.54,16.54,201020.0,15.8151,15.8246,15.8055,15.8055,201020.0
2016-06-03 13:00:00,16.54,16.57,16.54,16.57,128364.0,15.8055,15.8342,15.8055,15.8342,128364.0
2016-06-03 13:10:00,16.57,16.57,16.56,16.56,71976.0,15.8342,15.8342,15.8246,15.8246,71976.0
2016-06-03 13:20:00,16.57,16.58,16.55,16.55,39912.0,15.8342,15.8437,15.8151,15.8151,39912.0
2016-06-03 13:30:00,16.55,16.56,16.54,16.56,43596.0,15.8151,15.8246,15.8055,15.8246,43596.0
2016-06-03 13:40:00,16.57,16.61,16.57,16.58,278628.0,15.8342,15.8724,15.8342,15.8437,278628.0
2016-06-03 13:50:00,16.58,16.6,16.57,16.6,99280.0,15.8437,15.8628,15.8342,15.8628,99280.0
2016-06-03 14:00:00,16.6,16.6,16.58,16.59,100116.0,15.8628,15.8628,15.8437,15.8533,100116.0
2016-06-03 14:10:00,16.59,16.59,16.58,16.58,31328.0,15.8533,15.8533,15.8437,15.8437,31328.0
2016-06-03 14:20:00,16.6,16.62,16.57,16.62,170760.0,15.8628,15.882,15.8342,15.882,170760.0
2016-06-03 14:30:00,16.61,16.66,16.61,16.66,327676.0,15.8724,15.9202,15.8724,15.9202,327676.0
2016-06-03 14:40:00,16.66,16.67,16.65,16.66,84024.0,15.9202,15.9297,15.9106,15.9202,84024.0
2016-06-03 14:50:00,16.66,16.69,16.66,16.66,243108.0,15.9202,15.9489,15.9202,15.9202,243108.0
2016-06-03 15:00:00,16.66,16.66,16.63,16.65,207512.0,15.9202,15.9202,15.8915,15.9106,207512.0
2016-06-03 15:10:00,16.64,16.65,16.63,16.64,59348.0,15.9011,15.9106,15.8915,15.9011,59348.0
2016-06-03 15:20:00,16.64,16.67,16.64,16.66,113616.0,15.9011,15.9297,15.9011,15.9202,113616.0
2016-06-03 15:30:00,16.66,16.67,16.66,16.67,49372.0,15.9202,15.9297,15.9202,15.9297,49372.0
2016-06-03 15:40:00,16.67,16.67,16.63,16.64,302892.0,15.9297,15.9297,15.8915,15.9011,302892.0
2016-06-03 15:50:00,16.65,16.66,16.61,16.62,1011560.0,15.9106,15.9202,15.8724,15.882,1011560.0
2016-06-06 09:30:00,16.7,16.7,16.67,16.69,423548.0,15.9584,15.9584,15.9297,15.9489,423548.0
2016-06-06 09:40:00,16.69,16.75,16.69,16.74,378864.0,15.9489,16.0062,15.9489,15.9966,378864.0
2016-06-06 09:50:00,16.75,16.8,16.75,16.77,560728.0,16.0062,16.054,16.0062,16.0253,560728.0
2016-06-06 10:00:00,16.77,16.79,16.75,16.76,539356.0,16.0253,16.0444,16.0062,16.0157,539356.0
2016-06-06 10:10:00,16.76,16.78,16.75,16.77,217020.0,16.0157,16.0349,16.0062,16.0253,217020.0
2016-06-06 10:20:00,16.77,16.78,16.75,16.76,131488.0,16.0253,16.0349,16.0062,16.0157,131488.0
2016-06-06 10:30:00,16.77,16.79,16.77,16.78,261692.0,16.0253,16.0444,16.0253,16.0349,261692.0
2016-06-06 10:40:00,16.78,16.79,16.77,16.78,157344.0,16.0349,16.0444,16.0253,16.0349,157344.0
2016-06-06 10:50:00,16.77,16.8,16.77,16.8,95756.0,16.0253,16.054,16.0253,16.054,95756.0
2016-06-06 11:00:00,16.79,16.81,16.79,16.81,82068.0,16.0444,16.0635,16.0444,16.0635,82068.0
2016-06-06 11:10:00,16.81,16.81,16.79,16.79,31840.0,16.0635,16.0635,16.0444,16.0444,31840.0
2016-06-06 11:20:00,16.79,16.8,16.78,16.79,136912.0,16.0444,16.054,16.0349,16.0444,136912.0
2016-06-06 11:30:00,16.78,16.8,16.78,16.8,86180.0,16.0349,16.054,16.0349,16.054,86180.0
2016-06-06 11:40:00,16.8,16.81,16.8,16.8,78820.0,16.054,16.0635,16.054,16.054,78820.0
2016-06-06 11:50:00,16.8,16.8,16.77,16.78,145832.0,16.054,16.054,16.0253,16.0349,145832.0
2016-06-06 12:00:00,16.78,16.78,16.75,16.75,70568.0,16.0349,16.0349,16.0062,16.0062,70568.0
2016-06-06 12:10:00,16.75,16.76,16.74,16.75,280972.0,16.0062,16.0157,15.9966,16.0062,280972.0
2016-06-06 12:20:00,16.75,16.76,16.74,16.75,61536.0,16.0062,16.0157,15.9966,16.0062,61536.0
2016-06-06 12:30:00,16.74,16.79,16.72,16.75,364756.0,15.9966,16.0444,15.9775,16.0062,364756.0
2016-06-06 12:40:00,16.74,16.76,16.72,16.72,133300.0,15.9966,16.0157,15.9775,15.9775,133300.0
2016-06-06 12:50:00,16.72,16.72,16.66,16.71,386020.0,15.9775,15.9775,15.9202,15.968,386020.0
2016-06-06 13:00:00,16.71,16.74,16.71,16.74,137512.0,15.968,15.9966,15.968,15.9966,137512.0
2016-06-06 13:10:00,16.75,16.77,16.74,16.76,203020.0,16.0062,16.0253,15.9966,16.0157,203020.0
2016-06-06 13:20:00,16.76,16.78,16.76,16.77,123280.0,16.0157,16.0349,16.0157,16.0253,123280.0
2016-06-06 13:30:00,16.76,16.77,16.75,16.76,83208.0,16.0157,16.0253,16.0062,16.0157,83208.0
2016-06-06 13:40:00,16.75,16.77,16.75,16.77,38828.0,16.0062,16.0253,16.0062,16.0253,38828.0
2016-06-06 13:50:00,16.78,16.81,16.77,16.8,164584.0,16.0349,16.0635,16.0253,16.054,164584.0
2016-06-06 14:00:00,16.8,16.81,16.79,16.81,33072.0,16.054,16.0635,16.0444,16.0635,33072.0
2016-06-06 14:10:00,16.81,16.84,16.81,16.84,222508.0,16.0635,16.0922,16.0635,16.0922,222508.0
2016-06-06 14:20:00,16.84,16.86,16.83,16.85,129996.0,16.0922,16.1113,16.0826,16.1017,129996.0
2016-06-06 14:30:00,16.85,16.85,16.83,16.83,62696.0,16.1017,16.1017,16.0826,16.0826,62696.0
2016-06-06 14:40:00,16.83,16.84,16.83,16.83,65076.0,16.0826,16.0922,16.0826,16.0826,65076.0
2016-06-06 14:50:00,16.83,16.85,16.82,16.82,68404.0,16.0826,16.1017,16.0731,16.0731,68404.0
2016-06-06 15:00:00,16.83,16.83,16.82,16.82,86236.0,16.0826,16.0826,16.0731,16.0731,86236.0
2016-06-06 15:10:00,16.82,16.84,16.82,16.83,89312.0,16.0731,16.0922,16.0731,16.0826,89312.0
2016-06-06 15:20:00,16.82,16.83,16.82,16.82,74640.0,16.0731,16.0826,16.0731,16.0731,74640.0
2016-06-06 15:30:00,16.82,16.83,16.81,16.83,128840.0,16.0731,16.0826,16.0635,16.0826,128840.0
2016-06-06 15:40:00,16.83,16.84,16.82,16.82,191036.0,16.0826,16.0922,16.0731,16.0731,191036.0
2016-06-06 15:50:00,16.82,16.82,16.78,16.79,653352.0,16.0731,16.0731,16.0349,16.0444,653352.0
2016-06-07 09:30:00,16.82,16.86,16.81,16.85,416292.0,16.0731,16.1113,16.0635,16.1017,416292.0
2016-06-07 09:40:00,16.85,16.86,16.83,16.86,301704.0,16.1017,16.1113,16.0826,16.1113,301704.0
2016-06-07 09:50:00,16.86,16.86,16.83,16.85,166348.0,16.1113,16.1113,16.0826,16.1017,166348.0
2016-06-07 10:00:00,16.86,16.88,16.86,16.87,297396.0,16.1113,16.1304,16.1113,16.1209,297396.0
2016-06-07 10:10:00,16.88,16.89,16.87,16.88,218968.0,16.1304,16.14,16.1209,16.1304,218968.0
2016-06-07 10:20:00,16.88,16.89,16.86,16.89,86420.0,16.1304,16.14,16.1113,16.14,86420.0
2016-06-07 10:30:00,16.89,16.9,16.89,16.9,116356.0,16.14,16.1495,16.14,16.1495,116356.0
2016-06-07 10:40:00,16.9,16.91,16.88,16.88,144236.0,16.1495,16.1591,16.1304,16.1304,144236.0
2016-06-07 10:50:00,16.88,16.89,16.86,16.88,92576.0,16.1304,16.14,16.1113,16.1304,92576.0
2016-06-07 11:00:00,16.88,16.9,16.88,16.9,121964.0,16.1304,16.1495,16.1304,16.1495,121964.0
2016-06-07 11:10:00,16.9,16.91,16.89,16.91,85184.0,16.1495,16.1591,16.14,16.1591,85184.0
2016-06-07 11:20:00,16.91,16.92,16.9,16.92,144952.0,16.1591,16.1686,16.1495,16.1686,144952.0
2016-06-07 11:30:00,16.92,16.93,16.9,16.91,79956.0,16.1686,16.1782,16.1495,16.1591,79956.0
2016-06-07 11:40:00,16.91,16.93,16.9,16.92,27600.0,16.1591,16.1782,16.1495,16.1686,27600.0
2016-06-07 11:50:00,16.91,16.92,16.9,16.9,68972.0,16.1591,16.1686,16.1495,16.1495,68972.0
2016-06-07 12:00:00,16.91,16.91,16.9,16.91,43496.0,16.1591,16.1591,16.1495,16.1591,43496.0
2016-06-07 12:10:00,16.91,16.92,16.91,16.91,77520.0,16.1591,16.1686,16.1591,16.1591,77520.0
2016-06-07 12:20:00,16.91,16.93,16.91,16.93,33312.0,16.1591,16.1782,16.1591,16.1782,33312.0
2016-06-07 12:30:00,16.93,16.93,16.93,16.93,76504.0,16.1782,16.1782,16.1782,16.1782,76504.0
2016-06-07 12:40:00,16.93,16.94,16.93,16.93,99908.0,16.1782,16.1878,16.1782,16.1782,99908.0
2016-06-07 12:50:00,16.93,16.93,16.93,16.93,40496.0,16.1782,16.1782,16.1782,16.1782,40496.0
2016-06-07 13:00:00,16.93,16.95,16.93,16.94,46272.0,16.1782,16.1973,16.1782,16.1878,46272.0
2016-06-07 13:10:00,16.94,16.94,16.93,16.94,73840.0,16.1878,16.1878,16.1782,16.1878,73840.0
2016-06-07 13:20:00,16.94,16.95,16.94,16.95,52996.0,16.1878,16.1973,16.1878,16.1973,52996.0
2016-06-07 13:30:00,16.94,16.95,16.93,16.93,41392.0,16.1878,16.1973,16.1782,16.1782,41392.0
2016-06-07 13:40:00,16.93,16.94,16.93,16.94,27600.0,16.1782,16.1878,16.1782,16.1878,27600.0
2016-06-07 13:50:00,16.93,16.93,16.91,16.91,49148.0,16.1782,16.1782,16.1591,16.1591,49148.0
2016-06-07 14:00:00,16.91,16.92,16.91,16.92,59380.0,16.1591,16.1686,16.1591,16.1686,59380.0
2016-06-07 14:10:00,16.92,16.93,16.92,16.92,106648.0,16.1686,16.1782,16.1686,16.1686,106648.0
2016-06-07 14:20:00,16.92,16.94,16.92,16.94,87392.0,16.1686,16.1878,16.1686,16.1878,87392.0
2016-06-07 14:30:00,16.93,16.93,16.91,16.92,56632.0,16.1782,16.1782,16.1591,16.1686,56632.0
2016-06-07 14:40:00,16.92,16.92,16.91,16.92,19724.0,16.1686,16.1686,16.1591,16.1686,19724.0
2016-06-07 14:50:00,16.91,16.92,16.9,16.9,47028.0,16.1591,16.1686,16.1495,16.1495,47028.0
2016-06-07 15:00:00,16.9,16.91,16.89,16.9,40600.0,16.1495,16.1591,16.14,16.1495,40600.0
2016-06-07 15:10:00,16.89,16.9,16.88,16.88,102016.0,16.14,16.1495,16.1304,16.1304,102016.0
2016-06-07 15:20:00,16.88,16.89,16.88,16.89,63776.0,16.1304,16.14,16.1304,16.14,63776.0
2016-06-07 15:30:00,16.89,16.89,16.85,16.86,251412.0,16.14,16.14,16.1017,16.1113,251412.0
2016-06-07 15:40:00,16.86,16.86,16.83,16.83,246192.0,16.1113,16.1113,16.0826,16.0826,246192.0
2016-06-07 15:50:00,16.83,16.85,16.82,16.84,471944.0,16.0826,16.1017,16.0731,16.0922,471944.0
2016-06-08 09:30:00,16.87,16.93,16.87,16.93,564988.0,16.1209,16.1782,16.1209,16.1782,564988.0
2016-06-08 09:40:00,16.93,16.96,16.93,16.95,368348.0,16.1782,16.2069,16.1782,16.1973,368348.0
2016-06-08 09:50:00,16.95,16.96,16.94,16.96,135232.0,16.1973,16.2069,16.1878,16.2069,135232.0
2016-06-08 10:00:00,16.96,16.96,16.92,16.92,199832.0,16.2069,16.2069,16.1686,16.1686,199832.0
2016-06-08 10:10:00,16.92,16.92,16.86,16.87,289976.0,16.1686,16.1686,16.1113,16.1209,289976.0
2016-06-08 10:20:00,16.87,16.9,16.87,16.89,188968.0,16.1209,16.1495,16.1209,16.14,188968.0
2016-06-08 10:30:00,16.89,16.91,16.88,16.9,85652.0,16.14,16.1591,16.1304,16.1495,85652.0
2016-06-08 10:40:00,16.9,16.92,16.89,16.91,145276.0,16.1495,16.1686,16.14,16.1591,145276.0
2016-06-08 10:50:00,16.92,16.92,16.88,16.88,107272.0,16.1686,16.1686,16.1304,16.1304,107272.0
2016-06-08 11:00:00,16.89,16.89,16.85,16.86,199008.0,16.14,16.14,16.1017,16.1113,199008.0
2016-06-08 11:10:00,16.86,16.88,16.85,16.87,243800.0,16.1113,16.1304,16.1017,16.1209,243800.0
2016-06-08 11:20:00,16.87,16.88,16.86,16.88,140612.0,16.1209,16.1304,16.1113,16.1304,140612.0
2016-06-08 11:30:00,16.88,16.92,16.88,16.91,136052.0,16.1304,16.1686,16.1304,16.1591,136052.0
2016-06-08 11:40:00,16.92,16.93,16.91,16.92,155584.0,16.1686,16.1782,16.1591,16.1686,155584.0
2016-06-08 11:50:00,16.91,16.92,16.9,16.91,44476.0,16.1591,16.1686,16.1495,16.1591,44476.0
2016-06-08 12:00:00,16.91,16.93,16.91,16.93,95844.0,16.1591,16.1782,16.1591,16.1782,95844.0
2016-06-08 12:10:00,16.93,16.94,16.93,16.93,21444.0,16.1782,16.1878,16.1782,16.1782,21444.0
2016-06-08 12:20:00,16.93,16.94,16.93,16.93,28800.0,16.1782,16.1878,16.1782,16.1782,28800.0
2016-06-08 12:30:00,16.94,16.94,16.92,16.92,29148.0,16.1878,16.1878,16.1686,16.1686,29148.0
2016-06-08 12:40:00,16.91,16.92,16.91,16.91,21600.0,16.1591,16.1686,16.1591,16.1591,21600.0
2016-06-08 12:50:00,16.91,16.93,16.91,16.92,27232.0,16.1591,16.1782,16.1591,16.1686,27232.0
2016-06-08 13:00:00,16.93,16.93,16.92,16.92,12880.0,16.1782,16.1782,16.1686,16.1686,12880.0
2016-06-08 13:10:00,16.92,16.93,16.92,16.93,25156.0,16.1686,16.1782,16.1686,16.1782,25156.0
2016-06-08 13:20:00,16.93,16.93,16.9,16.9,42000.0,16.1782,16.1782,16.1495,16.1495,42000.0
2016-06-08 13:30:00,16.9,16.91,16.89,16.91,54820.0,16.1495,16.1591,16.14,16.1591,54820.0
2016-06-08 13:40:00,16.9,16.91,16.9,16.91,48500.0,16.1495,16.1591,16.1495,16.1591,48500.0
2016-06-08 13:50:00,16.91,16.92,16.91,16.92,30544.0,16.1591,16.1686,16.1591,16.1686,30544.0
2016-06-08 14:00:00,16.92,16.92,16.9,16.91,66024.0,16.1686,16.1686,16.1495,16.1591,66024.0
2016-06-08 14:10:00,16.91,16.94,16.91,16.93,133068.0,16.1591,16.1878,16.1591,16.1782,133068.0
2016-06-08 14:20:00,16.93,16.95,16.93,16.95,76348.0,16.1782,16.1973,16.1782,16.1973,76348.0
2016-06-08 14:30:00,16.95,16.96,16.95,16.96,107640.0,16.1973,16.2069,16.1973,16.2069,107640.0
2016-06-08 14:40:00,16.96,16.98,16.95,16.96,113972.0,16.2069,16.226,16.1973,16.2069,113972.0
2016-06-08 14:50:00,16.96,16.97,16.96,16.96,50472.0,16.2069,16.2164,16.2069,16.2069,50472.0
2016-06-08 15:00:00,16.96,16.96,16.95,16.96,162800.0,16.2069,16.2069,16.1973,16.2069,162800.0
2016-06-08 15:10:00,16.96,16.97,16.95,16.96,149380.0,16.2069,16.2164,16.1973,16.2069,149380.0
2016-06-08 15:20:00,16.95,16.95,16.93,16.94,214580.0,16.1973,16.1973,16.1782,16.1878,214580.0
2016-06-08 15:30:00,16.94,16.95,16.93,16.94,123032.0,16.1878,16.1973,16.1782,16.1878,123032.0
2016-06-08 15:40:00,16.94,16.96,16.93,16.95,178112.0,16.1878,16.2069,16.1782,16.1973,178112.0
2016-06-08 15:50:00,16.95,16.96,16.93,16.95,298420.0,16.1973,16.2069,16.1782,16.1973,298420.0
2016-06-09 09:30:00,16.81,16.83,16.79,16.82,765816.0,16.0635,16.0826,16.0444,16.0731,765816.0
2016-06-09 09:40:00,16.83,16.85,16.8,16.84,603540.0,16.0826,16.1017,16.054,16.0922,603540.0
2016-06-09 09:50:00,16.85,16.86,16.83,16.85,268132.0,16.1017,16.1113,16.0826,16.1017,268132.0
2016-06-09 10:00:00,16.84,16.84,16.79,16.81,349228.0,16.0922,16.0922,16.0444,16.0635,349228.0
2016-06-09 10:10:00,16.81,16.83,16.8,16.8,144908.0,16.0635,16.0826,16.054,16.054,144908.0
2016-06-09 10:20:00,16.8,16.81,16.8,16.8,118600.0,16.054,16.0635,16.054,16.054,118600.0
2016-06-09 10:30:00,16.8,16.81,16.78,16.81,390180.0,16.054,16.0635,16.0349,16.0635,390180.0
2016-06-09 10:40:00,16.8,16.84,16.79,16.83,200064.0,16.054,16.0922,16.0444,16.0826,200064.0
2016-06-09 10:50:00,16.84,16.84,16.81,16.81,103080.0,16.0922,16.0922,16.0635,16.0635,103080.0
2016-06-09 11:00:00,16.82,16.85,16.82,16.85,100816.0,16.0731,16.1017,16.0731,16.1017,100816.0
2016-06-09 11:10:00,16.85,16.85,16.82,16.82,219580.0,16.1017,16.1017,16.0731,16.0731,219580.0
2016-06-09 11:20:00,16.82,16.82,16.8,16.81,181384.0,16.0731,16.0731,16.054,16.0635,181384.0
2016-06-09 11:30:00,16.8,16.81,16.79,16.8,127792.0,16.054,16.0635,16.0444,16.054,127792.0
2016-06-09 11:40:00,16.81,16.81,16.79,16.79,104400.0,16.0635,16.0635,16.0444,16.0444,104400.0
2016-06-09 11:50:00,16.79,16.8,16.77,16.79,361964.0,16.0444,16.054,16.0253,16.0444,361964.0
2016-06-09 12:00:00,16.79,16.8,16.78,16.79,68880.0,16.0444,16.054,16.0349,16.0444,68880.0
2016-06-09 12:10:00,16.79,16.79,16.76,16.78,491508.0,16.0444,16.0444,16.0157,16.0349,491508.0
2016-06-09 12:20:00,16.78,16.81,16.77,16.81,160408.0,16.0349,16.0635,16.0253,16.0635,160408.0
2016-06-09 12:30:00,16.81,16.82,16.8,16.82,161072.0,16.0635,16.0731,16.054,16.0731,161072.0
2016-06-09 12:40:00,16.82,16.83,16.82,16.82,97748.0,16.0731,16.0826,16.0731,16.0731,97748.0
2016-06-09 12:50:00,16.82,16.85,16.82,16.84,146700.0,16.0731,16.1017,16.0731,16.0922,146700.0
2016-06-09 13:00:00,16.85,16.85,16.84,16.84,69876.0,16.1017,16.1017,16.0922,16.0922,69876.0
2016-06-09 13:10:00,16.84,16.89,16.84,16.88,157060.0,16.0922,16.14,16.0922,16.1304,157060.0
2016-06-09 13:20:00,16.88,16.89,16.88,16.88,92540.0,16.1304,16.14,16.1304,16.1304,92540.0
2016-06-09 13:30:00,16.88,16.89,16.87,16.88,60000.0,16.1304,16.14,16.1209,16.1304,60000.0
2016-06-09 13:40:00,16.87,16.88,16.86,16.86,66900.0,16.1209,16.1304,16.1113,16.1113,66900.0
2016-06-09 13:50:00,16.86,16.86,16.82,16.85,135764.0,16.1113,16.1113,16.0731,16.1017,135764.0
2016-06-09 14:00:00,16.85,16.85,16.83,16.84,45272.0,16.1017,16.1017,16.0826,16.0922,45272.0
2016-06-09 14:10:00,16.83,16.87,16.83,16.86,115888.0,16.0826,16.1209,16.0826,16.1113,115888.0
2016-06-09 14:20:00,16.86,16.88,16.85,16.85,133376.0,16.1113,16.1304,16.1017,16.1017,133376.0
2016-06-09 14:30:00,16.86,16.89,16.86,16.89,206712.0,16.1113,16.14,16.1113,16.14,206712.0
2016-06-09 14:40:00,16.89,16.91,16.88,16.89,150260.0,16.14,16.1591,16.1304,16.14,150260.0
2016-06-09 14:50:00,16.89,16.9,16.88,16.89,119948.0,16.14,16.1495,16.1304,16.14,119948.0
2016-06-09 15:00:00,16.9,16.92,16.89,16.91,156500.0,16.1495,16.1686,16.14,16.1591,156500.0
2016-06-09 15:10:00,16.91,16.91,16.88,16.89,190048.0,16.1591,16.1591,16.1304,16.14,190048.0
2016-06-09 15:20:00,16.89,16.9,16.88,16.9,97600.0,16.14,16.1495,16.1304,16.1495,97600.0
2016-06-09 15:30:00,16.9,16.92,16.89,16.91,132412.0,16.1495,16.1686,16.14,16.1591,132412.0
2016-06-09 15:40:00,16.91,16.93,16.9,16.92,329728.0,16.1591,16.1782,16.1495,16.1686,329728.0
2016-06-09 15:50:00,16.92,16.92,16.9,16.9,267308.0,16.1686,16.1686,16.1495,16.1495,267308.0
2016-06-10 09:30:00,16.65,16.67,16.61,16.61,600092.0,15.9106,15.9297,15.8724,15.8724,600092.0
2016-06-10 09:40:00,16.61,16.63,16.59,16.61,314612.0,15.8724,15.8915,15.8533,15.8724,314612.0
2016-06-10 09:50:00,16.61,16.64,16.59,16.63,392460.0,15.8724,15.9011,15.8533,15.8915,392460.0
2016-06-10 10:00:00,16.63,16.64,16.59,16.6,458684.0,15.8915,15.9011,15.8533,15.8628,458684.0
2016-06-10 10:10:00,16.59,16.63,16.59,16.62,383008.0,15.8533,15.8915,15.8533,15.882,383008.0
2016-06-10 10:20:00,16.63,16.68,16.61,16.67,475392.0,15.8915,15.9393,15.8724,15.9297,475392.0
2016-06-10 10:30:00,16.67,16.71,16.67,16.68,317360.0,15.9297,15.968,15.9297,15.9393,317360.0
2016-06-10 10:40:00,16.68,16.68,16.64,16.65,223328.0,15.9393,15.9393,15.9011,15.9106,223328.0
2016-06-10 10:50:00,16.65,16.67,16.64,16.67,369888.0,15.9106,15.9297,15.9011,15.9297,369888.0
2016-06-10 11:00:00,16.67,16.7,16.65,16.7,156636.0,15.9297,15.9584,15.9106,15.9584,156636.0
2016-06-10 11:10:00,16.7,16.7,16.67,16.69,284908.0,15.9584,15.9584,15.9297,15.9489,284908.0
2016-06-10 11:20:00,16.69,16.7,16.66,16.67,207848.0,15.9489,15.9584,15.9202,15.9297,207848.0
2016-06-10 11:30:00,16.67,16.69,16.65,16.66,178000.0,15.9297,15.9489,15.9106,15.9202,178000.0
2016-06-10 11:40:00,16.66,16.67,16.64,16.65,108520.0,15.9202,15.9297,15.9011,15.9106,108520.0
2016-06-10 11:50:00,16.65,16.67,16.64,16.66,135652.0,15.9106,15.9297,15.9011,15.9202,135652.0
2016-06-10 12:00:00,16.67,16.67,16.63,16.63,84640.0,15.9297,15.9297,15.8915,15.8915,84640.0
2016-06-10 12:10:00,16.63,16.64,16.6,16.61,313588.0,15.8915,15.9011,15.8628,15.8724,313588.0
2016-06-10 12:20:00,16.61,16.61,16.6,16.6,300840.0,15.8724,15.8724,15.8628,15.8628,300840.0
2016-06-10 12:30:00,16.6,16.61,16.58,16.61,595000.0,15.8628,15.8724,15.8437,15.8724,595000.0
2016-06-10 12:40:00,16.61,16.63,16.61,16.61,175376.0,15.8724,15.8915,15.8724,15.8724,175376.0
2016-06-10 12:50:00,16.61,16.63,16.61,16.63,193524.0,15.8724,15.8915,15.8724,15.8915,193524.0
2016-06-10 13:00:00,16.63,16.64,16.61,16.62,150720.0,15.8915,15.9011,15.8724,15.882,150720.0
2016-06-10 13:10:00,16.62,16.64,16.61,16.63,168856.0,15.882,15.9011,15.8724,15.8915,168856.0
2016-06-10 13:20:00,16.63,16.64,16.61,16.63,194408.0,15.8915,15.9011,15.8724,15.8915,194408.0
2016-06-10 13:30:00,16.63,16.63,16.6,16.6,254576.0,15.8915,15.8915,15.8628,15.8628,254576.0
2016-06-10 13:40:00,16.6,16.61,16.55,16.55,613576.0,15.8628,15.8724,15.8151,15.8151,613576.0
2016-06-10 13:50:00,16.55,16.55,16.52,16.53,499368.0,15.8151,15.8151,15.7864,15.796,499368.0
2016-06-10 14:00:00,16.54,16.54,16.5,16.51,650556.0,15.8055,15.8055,15.7673,15.7768,650556.0
2016-06-10 14:10:00,16.5,16.52,16.49,16.49,408768.0,15.7673,15.7864,15.7577,15.7577,408768.0
2016-06-10 14:20:00,16.49,16.52,16.49,16.51,362860.0,15.7577,15.7864,15.7577,15.7768,362860.0
2016-06-10 14:30:00,16.51,16.54,16.5,16.54,399288.0,15.7768,15.8055,15.7673,15.8055,399288.0
2016-06-10 14:40:00,16.54,16.54,16.5,16.5,442688.0,15.8055,15.8055,15.7673,15.7673,442688.0
2016-06-10 14:50:00,16.5,16.52,16.49,16.52,449348.0,15.7673,15.7864,15.7577,15.7864,449348.0
2016-06-10 15:00:00,16.52,16.52,16.49,16.5,269568.0,15.7864,15.7864,15.7577,15.7673,269568.0
2016-06-10 15:10:00,16.5,16.51,16.48,16.5,404900.0,15.7673,15.7768,15.7482,15.7673,404900.0
2016-06-10 15:20:00,16.51,16.53,16.5,16.53,218552.0,15.7768,15.796,15.7673,15.796,218552.0
2016-06-10 15:30:00,16.53,16.56,16.53,16.55,685176.0,15.796,15.8246,15.796,15.8151,685176.0
2016-06-10 15:40:00,16.55,16.61,16.54,16.61,547768.0,15.8151,15.8724,15.8055,15.8724,547768.0
2016-06-10 15:50:00,16.61,16.61,16.57,16.58,1066260.0,15.8724,15.8724,15.8342,15.8437,1066260.0
2016-06-13 09:30:00,16.48,16.53,16.46,16.47,741532.0,15.7482,15.796,15.7291,15.7386,741532.0
2016-06-13 09:40:00,16.47,16.56,16.47,16.56,288876.0,15.7386,15.8246,15.7386,15.8246,288876.0
2016-06-13 09:50:00,16.56,16.59,16.56,16.57,339744.0,15.8246,15.8533,15.8246,15.8342,339744.0
2016-06-13 10:00:00,16.56,16.61,16.53,16.54,434080.0,15.8246,15.8724,15.796,15.8055,434080.0
2016-06-13 10:10:00,16.53,16.57,16.52,16.56,133140.0,15.796,15.8342,15.7864,15.8246,133140.0
2016-06-13 10:20:00,16.55,16.6,16.54,16.59,144252.0,15.8151,15.8628,15.8055,15.8533,144252.0
2016-06-13 10:30:00,16.6,16.63,16.59,16.59,210872.0,15.8628,15.8915,15.8533,15.8533,210872.0
2016-06-13 10:40:00,16.59,16.61,16.58,16.58,85232.0,15.8533,15.8724,15.8437,15.8437,85232.0
2016-06-13 10:50:00,16.58,16.59,16.56,16.57,59180.0,15.8437,15.8533,15.8246,15.8342,59180.0
2016-06-13 11:00:00,16.58,16.58,16.54,16.55,89584.0,15.8437,15.8437,15.8055,15.8151,89584.0
2016-06-13 11:10:00,16.55,16.58,16.53,16.54,196088.0,15.8151,15.8437,15.796,15.8055,196088.0
2016-06-13 11:20:00,16.53,16.56,16.52,16.56,167096.0,15.796,15.8246,15.7864,15.8246,167096.0
2016-06-13 11:30:00,16.55,16.56,16.47,16.47,257004.0,15.8151,15.8246,15.7386,15.7386,257004.0
2016-06-13 11:40:00,16.48,16.49,16.46,16.47,169352.0,15.7482,15.7577,15.7291,15.7386,169352.0
2016-06-13 11:50:00,16.47,16.47,16.43,16.43,248856.0,15.7386,15.7386,15.7004,15.7004,248856.0
2016-06-13 12:00:00,16.43,16.46,16.42,16.45,245844.0,15.7004,15.7291,15.6908,15.7195,245844.0
2016-06-13 12:10:00,16.46,16.48,16.45,16.47,140356.0,15.7291,15.7482,15.7195,15.7386,140356.0
2016-06-13 12:20:00,16.47,16.52,16.45,16.49,433976.0,15.7386,15.7864,15.7195,15.7577,433976.0
2016-06-13 12:30:00,16.48,16.49,16.47,16.48,69400.0,15.7482,15.7577,15.7386,15.7482,69400.0
2016-06-13 12:40:00,16.48,16.51,16.48,16.49,46272.0,15.7482,15.7768,15.7482,15.7577,46272.0
2016-06-13 12:50:00,16.5,16.53,16.49,16.51,77436.0,15.7673,15.796,15.7577,15.7768,77436.0
2016-06-13 13:00:00,16.5,16.52,16.49,16.49,55632.0,15.7673,15.7864,15.7577,15.7577,55632.0
2016-06-13 13:10:00,16.5,16.5,16.47,16.47,131280.0,15.7673,15.7673,15.7386,15.7386,131280.0
2016-06-13 13:20:00,16.47,16.5,16.47,16.5,76800.0,15.7386,15.7673,15.7386,15.7673,76800.0
2016-06-13 13:30:00,16.5,16.5,16.45,16.46,55908.0,15.7673,15.7673,15.7195,15.7291,55908.0
2016-06-13 13:40:00,16.45,16.5,16.45,16.48,155840.0,15.7195,15.7673,15.7195,15.7482,155840.0
2016-06-13 13:50:00,16.48,16.48,16.41,16.42,164852.0,15.7482,15.7482,15.6813,15.6908,164852.0
2016-06-13 14:00:00,16.43,16.45,16.41,16.44,121188.0,15.7004,15.7195,15.6813,15.71,121188.0
2016-06-13 14:10:00,16.45,16.47,16.44,16.44,84800.0,15.7195,15.7386,15.71,15.71,84800.0
2016-06-13 14:20:00,16.45,16.45,16.41,16.44,122176.0,15.7195,15.7195,15.6813,15.71,122176.0
2016-06-13 14:30:00,16.43,16.48,16.42,16.47,158800.0,15.7004,15.7482,15.6908,15.7386,158800.0
2016-06-13 14:40:00,16.47,16.49,16.46,16.46,143064.0,15.7386,15.7577,15.7291,15.7291,143064.0
2016-06-13 14:50:00,16.46,16.46,16.42,16.43,181604.0,15.7291,15.7291,15.6908,15.7004,181604.0
2016-06-13 15:00:00,16.43,16.43,16.38,16.38,213612.0,15.7004,15.7004,15.6526,15.6526,213612.0
2016-06-13 15:10:00,16.38,16.4,16.36,16.39,464340.0,15.6526,15.6717,15.6335,15.6622,464340.0
2016-06-13 15:20:00,16.4,16.41,16.37,16.39,249600.0,15.6717,15.6813,15.6431,15.6622,249600.0
2016-06-13 15:30:00,16.38,16.41,16.36,16.37,264668.0,15.6526,15.6813,15.6335,15.6431,264668.0
2016-06-13 15:40:00,16.37,16.37,16.34,16.34,401380.0,15.6431,15.6431,15.6144,15.6144,401380.0
2016-06-13 15:50:00,16.35,16.35,16.31,16.33,1036720.0,15.624,15.624,15.5857,15.6048,1036720.0
2016-06-14 09:30:00,16.25,16.33,16.24,16.32,1457960.0,15.5284,15.6048,15.5188,15.5953,1457960.0
2016-06-14 09:40:00,16.32,16.37,16.31,16.32,443808.0,15.5953,15.6431,15.5857,15.5953,443808.0
2016-06-14 09:50:00,16.32,16.32,16.27,16.32,467300.0,15.5953,15.5953,15.5475,15.5953,467300.0
2016-06-14 10:00:00,16.32,16.36,16.27,16.27,366704.0,15.5953,15.6335,15.5475,15.5475,366704.0
2016-06-14 10:10:00,16.28,16.3,16.22,16.22,930152.0,15.5571,15.5762,15.4997,15.4997,930152.0
2016-06-14 10:20:00,16.22,16.23,16.18,16.21,523592.0,15.4997,15.5093,15.4615,15.4902,523592.0
2016-06-14 10:30:00,16.21,16.24,16.17,16.21,342556.0,15.4902,15.5188,15.4519,15.4902,342556.0
2016-06-14 10:40:00,16.21,16.24,16.15,16.18,618256.0,15.4902,15.5188,15.4328,15.4615,618256.0
2016-06-14 10:50:00,16.18,16.18,16.11,16.12,1141996.0,15.4615,15.4615,15.3946,15.4042,1141996.0
2016-06-14 11:00:00,16.12,16.16,16.1,16.16,485520.0,15.4042,15.4424,15.3851,15.4424,485520.0
2016-06-14 11:10:00,16.16,16.16,16.09,16.11,652308.0,15.4424,15.4424,15.3755,15.3946,652308.0
2016-06-14 11:20:00,16.11,16.15,16.09,16.11,587124.0,15.3946,15.4328,15.3755,15.3946,587124.0
2016-06-14 11:30:00,16.11,16.17,16.1,16.17,554176.0,15.3946,15.4519,15.3851,15.4519,554176.0
2016-06-14 11:40:00,16.16,16.18,16.14,16.15,168600.0,15.4424,15.4615,15.4233,15.4328,168600.0
2016-06-14 11:50:00,16.14,16.17,16.13,16.13,275612.0,15.4233,15.4519,15.4137,15.4137,275612.0
2016-06-14 12:00:00,16.13,16.16,16.12,16.13,505024.0,15.4137,15.4424,15.4042,15.4137,505024.0
2016-06-14 12:10:00,16.14,16.18,16.14,16.18,161476.0,15.4233,15.4615,15.4233,15.4615,161476.0
2016-06-14 12:20:00,16.18,16.26,16.18,16.25,362596.0,15.4615,15.5379,15.4615,15.5284,362596.0
2016-06-14 12:30:00,16.24,16.25,16.21,16.21,87908.0,15.5188,15.5284,15.4902,15.4902,87908.0
2016-06-14 12:40:00,16.21,16.21,16.18,16.21,302740.0,15.4902,15.4902,15.4615,15.4902,302740.0
2016-06-14 12:50:00,16.21,16.22,16.18,16.19,195076.0,15.4902,15.4997,15.4615,15.4711,195076.0
2016-06-14 13:00:00,16.2,16.21,16.18,16.18,147172.0,15.4806,15.4902,15.4615,15.4615,147172.0
2016-06-14 13:10:00,16.18,16.18,16.15,16.17,388796.0,15.4615,15.4615,15.4328,15.4519,388796.0
2016-06-14 13:20:00,16.17,16.18,16.15,16.15,83580.0,15.4519,15.4615,15.4328,15.4328,83580.0
2016-06-14 13:30:00,16.15,16.2,16.15,16.18,371520.0,15.4328,15.4806,15.4328,15.4615,371520.0
2016-06-14 13:40:00,16.18,16.18,16.15,16.16,95348.0,15.4615,15.4615,15.4328,15.4424,95348.0
2016-06-14 13:50:00,16.16,16.16,16.13,16.13,452448.0,15.4424,15.4424,15.4137,15.4137,452448.0
2016-06-14 14:00:00,16.13,16.15,16.13,16.14,163700.0,15.4137,15.4328,15.4137,15.4233,163700.0
2016-06-14 14:10:00,16.14,16.19,16.13,16.19,211956.0,15.4233,15.4711,15.4137,15.4711,211956.0
2016-06-14 14:20:00,16.19,16.21,16.17,16.21,155680.0,15.4711,15.4902,15.4519,15.4902,155680.0
2016-06-14 14:30:00,16.21,16.21,16.14,16.17,249524.0,15.4902,15.4902,15.4233,15.4519,249524.0
2016-06-14 14:40:00,16.16,16.18,16.15,16.15,124204.0,15.4424,15.4615,15.4328,15.4328,124204.0
2016-06-14 14:50:00,16.15,16.15,16.1,16.11,425596.0,15.4328,15.4328,15.3851,15.3946,425596.0
2016-06-14 15:00:00,16.11,16.19,16.08,16.18,363912.0,15.3946,15.4711,15.3659,15.4615,363912.0
2016-06-14 15:10:00,16.17,16.23,16.17,16.22,359752.0,15.4519,15.5093,15.4519,15.4997,359752.0
2016-06-14 15:20:00,16.22,16.25,16.2,16.25,439240.0,15.4997,15.5284,15.4806,15.5284,439240.0
2016-06-14 15:30:00,16.25,16.27,16.23,16.25,300840.0,15.5284,15.5475,15.5093,15.5284,300840.0
2016-06-14 15:40:00,16.25,16.28,16.22,16.23,390588.0,15.5284,15.5571,15.4997,15.5093,390588.0
2016-06-14 15:50:00,16.23,16.28,16.22,16.27,562888.0,15.5093,15.5571,15.4997,15.5475,562888.0
2016-06-15 09:30:00,16.33,16.35,16.31,16.35,1093684.0,15.6048,15.624,15.5857,15.624,1093684.0
2016-06-15 09:40:00,16.35,16.37,16.34,16.36,464080.0,15.624,15.6431,15.6144,15.6335,464080.0
2016-06-15 09:50:00,16.37,16.38,16.34,16.36,340744.0,15.6431,15.6526,15.6144,15.6335,340744.0
2016-06-15 10:00:00,16.36,16.4,16.36,16.39,264088.0,15.6335,15.6717,15.6335,15.6622,264088.0
2016-06-15 10:10:00,16.38,16.4,16.38,16.39,271084.0,15.6526,15.6717,15.6526,15.6622,271084.0
2016-06-15 10:20:00,16.39,16.39,16.35,16.35,226232.0,15.6622,15.6622,15.624,15.624,226232.0
2016-06-15 10:30:00,16.36,16.4,16.35,16.39,404128.0,15.6335,15.6717,15.624,15.6622,404128.0
2016-06-15 10:40:00,16.39,16.39,16.36,16.38,102864.0,15.6622,15.6622,15.6335,15.6526,102864.0
2016-06-15 10:50:00,16.39,16.4,16.36,16.36,315340.0,15.6622,15.6717,15.6335,15.6335,315340.0
2016-06-15 11:00:00,16.37,16.4,16.37,16.39,138828.0,15.6431,15.6717,15.6431,15.6622,138828.0
2016-06-15 11:10:00,16.39,16.4,16.38,16.38,98780.0,15.6622,15.6717,15.6526,15.6526,98780.0
2016-06-15 11:20:00,16.38,16.38,16.33,16.33,246736.0,15.6526,15.6526,15.6048,15.6048,246736.0
2016-06-15 11:30:00,16.33,16.34,16.32,16.33,153064.0,15.6048,15.6144,15.5953,15.6048,153064.0
2016-06-15 11:40:00,16.34,16.35,16.32,16.35,586944.0,15.6144,15.624,15.5953,15.624,586944.0
2016-06-15 11:50:00,16.35,16.37,16.34,16.36,168316.0,15.624,15.6431,15.6144,15.6335,168316.0
2016-06-15 12:00:00,16.36,16.37,16.35,16.35,142344.0,15.6335,15.6431,15.624,15.624,142344.0
2016-06-15 12:10:00,16.35,16.35,16.34,16.35,109008.0,15.624,15.624,15.6144,15.624,109008.0
2016-06-15 12:20:00,16.36,16.36,16.35,16.35,59008.0,15.6335,15.6335,15.624,15.624,59008.0
2016-06-15 12:30:00,16.35,16.36,16.34,16.35,93720.0,15.624,15.6335,15.6144,15.624,93720.0
2016-06-15 12:40:00,16.35,16.36,16.34,16.35,101600.0,15.624,15.6335,15.6144,15.624,101600.0
2016-06-15 12:50:00,16.35,16.35,16.32,16.32,97756.0,15.624,15.624,15.5953,15.5953,97756.0
2016-06-15 13:00:00,16.32,16.33,16.32,16.32,133480.0,15.5953,15.6048,15.5953,15.5953,133480.0
2016-06-15 13:10:00,16.32,16.33,16.32,16.33,175368.0,15.5953,15.6048,15.5953,15.6048,175368.0
2016-06-15 13:20:00,16.33,16.35,16.33,16.35,105124.0,15.6048,15.624,15.6048,15.624,105124.0
2016-06-15 13:30:00,16.35,16.36,16.35,16.36,116164.0,15.624,15.6335,15.624,15.6335,116164.0
2016-06-15 13:40:00,16.36,16.38,16.35,16.38,110980.0,15.6335,15.6526,15.624,15.6526,110980.0
2016-06-15 13:50:00,16.38,16.39,16.37,16.39,227084.0,15.6526,15.6622,15.6431,15.6622,227084.0
2016-06-15 14:00:00,16.39,16.45,16.35,16.36,765340.0,15.6622,15.7195,15.624,15.6335,765340.0
2016-06-15 14:10:00,16.36,16.39,16.33,16.36,433784.0,15.6335,15.6622,15.6048,15.6335,433784.0
2016-06-15 14:20:00,16.36,16.37,16.33,16.33,342028.0,15.6335,15.6431,15.6048,15.6048,342028.0
2016-06-15 14:30:00,16.33,16.36,16.3,16.34,375664.0,15.6048,15.6335,15.5762,15.6144,375664.0
2016-06-15 14:40:00,16.34,16.4,16.34,16.38,382384.0,15.6144,15.6717,15.6144,15.6526,382384.0
2016-06-15 14:50:00,16.37,16.38,16.34,16.38,268172.0,15.6431,15.6526,15.6144,15.6526,268172.0
2016-06-15 15:00:00,16.38,16.39,16.36,16.38,269868.0,15.6526,15.6622,15.6335,15.6526,269868.0
2016-06-15 15:10:00,16.38,16.39,16.35,16.37,273376.0,15.6526,15.6622,15.624,15.6431,273376.0
2016-06-15 15:20:00,16.38,16.4,16.37,16.38,213236.0,15.6526,15.6717,15.6431,15.6526,213236.0
2016-06-15 15:30:00,16.39,16.39,16.29,16.29,342872.0,15.6622,15.6622,15.5666,15.5666,342872.0
2016-06-15 15:40:00,16.29,16.3,16.21,16.24,402624.0,15.5666,15.5762,15.4902,15.5188,402624.0
2016-06-15 15:50:00,16.23,16.23,16.18,16.21,769248.0,15.5093,15.5093,15.4615,15.4902,769248.0
2016-06-16 09:30:00,16.06,16.07,15.99,15.99,1381900.0,15.3468,15.3564,15.2799,15.2799,1381900.0
2016-06-16 09:40:00,15.99,16.0,15.96,15.98,792016.0,15.2799,15.2895,15.2513,15.2704,792016.0
2016-06-16 09:50:00,15.98,15.98,15.92,15.92,705504.0,15.2704,15.2704,15.213,15.213,705504.0
2016-06-16 10:00:00,15.92,15.94,15.89,15.93,885736.0,15.213,15.2322,15.1844,15.2226,885736.0
2016-06-16 10:10:00,15.93,15.97,15.92,15.95,863768.0,15.2226,15.2608,15.213,15.2417,863768.0
2016-06-16 10:20:00,15.94,15.95,15.9,15.95,243992.0,15.2322,15.2417,15.1939,15.2417,243992.0
2016-06-16 10:30:00,15.94,15.94,15.87,15.88,932124.0,15.2322,15.2322,15.1653,15.1748,932124.0
2016-06-16 10:40:00,15.88,15.94,15.88,15.93,276000.0,15.1748,15.2322,15.1748,15.2226,276000.0
2016-06-16 10:50:00,15.93,15.96,15.9,15.96,206888.0,15.2226,15.2513,15.1939,15.2513,206888.0
2016-06-16 11:00:00,15.95,15.99,15.95,15.99,256408.0,15.2417,15.2799,15.2417,15.2799,256408.0
2016-06-16 11:10:00,15.99,16.01,15.96,15.97,392400.0,15.2799,15.299,15.2513,15.2608,392400.0
2016-06-16 11:20:00,15.97,16.08,15.97,16.07,635944.0,15.2608,15.3659,15.2608,15.3564,635944.0
2016-06-16 11:30:00,16.07,16.09,16.03,16.05,436924.0,15.3564,15.3755,15.3182,15.3373,436924.0
2016-06-16 11:40:00,16.05,16.05,16.0,16.02,143980.0,15.3373,15.3373,15.2895,15.3086,143980.0
2016-06-16 11:50:00,16.01,16.02,15.98,15.98,279888.0,15.299,15.3086,15.2704,15.2704,279888.0
2016-06-16 12:00:00,15.98,16.01,15.96,16.01,180320.0,15.2704,15.299,15.2513,15.299,180320.0
2016-06-16 12:10:00,16.01,16.06,15.99,16.06,288740.0,15.299,15.3468,15.2799,15.3468,288740.0
2016-06-16 12:20:00,16.07,16.14,16.05,16.12,606464.0,15.3564,15.4233,15.3373,15.4042,606464.0
2016-06-16 12:30:00,16.12,16.16,16.09,16.15,300628.0,15.4042,15.4424,15.3755,15.4328,300628.0
2016-06-16 12:40:00,16.15,16.2,16.14,16.16,489780.0,15.4328,15.4806,15.4233,15.4424,489780.0
2016-06-16 12:50:00,16.17,16.17,16.13,16.15,212576.0,15.4519,15.4519,15.4137,15.4328,212576.0
2016-06-16 13:00:00,16.15,16.21,16.14,16.18,371508.0,15.4328,15.4902,15.4233,15.4615,371508.0
2016-06-16 13:10:00,16.18,16.21,16.14,16.17,163500.0,15.4615,15.4902,15.4233,15.4519,163500.0
2016-06-16 13:20:00,16.17,16.19,16.14,16.15,179024.0,15.4519,15.4711,15.4233,15.4328,179024.0
2016-06-16 13:30:00,16.15,16.17,16.12,16.16,109388.0,15.4328,15.4519,15.4042,15.4424,109388.0
2016-06-16 13:40:00,16.17,16.17,16.1,16.13,193200.0,15.4519,15.4519,15.3851,15.4137,193200.0
2016-06-16 13:50:00,16.12,16.13,16.1,16.11,158400.0,15.4042,15.4137,15.3851,15.3946,158400.0
2016-06-16 14:00:00,16.1,16.16,16.1,16.16,230740.0,15.3851,15.4424,15.3851,15.4424,230740.0
2016-06-16 14:10:00,16.15,16.25,16.15,16.24,454136.0,15.4328,15.5284,15.4328,15.5188,454136.0
2016-06-16 14:20:00,16.24,16.24,16.18,16.19,243324.0,15.5188,15.5188,15.4615,15.4711,243324.0
2016-06-16 14:30:00,16.2,16.22,16.19,16.2,198132.0,15.4806,15.4997,15.4711,15.4806,198132.0
2016-06-16 14:40:00,16.2,16.23,16.19,16.23,102500.0,15.4806,15.5093,15.4711,15.5093,102500.0
2016-06-16 14:50:00,16.23,16.28,16.22,16.23,319676.0,15.5093,15.5571,15.4997,15.5093,319676.0
2016-06-16 15:00:00,16.23,16.25,16.22,16.24,134012.0,15.5093,15.5284,15.4997,15.5188,134012.0
2016-06-16 15:10:00,16.24,16.28,16.24,16.26,207588.0,15.5188,15.5571,15.5188,15.5379,207588.0
2016-06-16 15:20:00,16.26,16.31,16.24,16.3,343948.0,15.5379,15.5857,15.5188,15.5762,343948.0
2016-06-16 15:30:00,16.3,16.33,16.29,16.31,194868.0,15.5762,15.6048,15.5666,15.5857,194868.0
2016-06-16 15:40:00,16.31,16.34,16.31,16.33,297776.0,15.5857,15.6144,15.5857,15.6048,297776.0
2016-06-16 15:50:00,16.32,16.33,16.3,16.31,1011328.0,15.5953,15.6048,15.5762,15.5857,1011328.0
2016-06-17 09:30:00,16.3,16.3,16.2,16.2,1114724.0,15.5762,15.5762,15.4806,15.4806,1114724.0
2016-06-17 09:40:00,16.2,16.25,16.2,16.21,625708.0,15.4806,15.5284,15.4806,15.4902,625708.0
2016-06-17 09:50:00,16.21,16.26,16.21,16.25,473172.0,15.4902,15.5379,15.4902,15.5284,473172.0
2016-06-17 10:00:00,16.25,16.25,16.2,16.23,330540.0,15.5284,15.5284,15.4806,15.5093,330540.0
2016-06-17 10:10:00,16.23,16.28,16.23,16.27,371004.0,15.5093,15.5571,15.5093,15.5475,371004.0
2016-06-17 10:20:00,16.27,16.27,16.18,16.18,341676.0,15.5475,15.5475,15.4615,15.4615,341676.0
2016-06-17 10:30:00,16.18,16.18,16.12,16.17,417296.0,15.4615,15.4615,15.4042,15.4519,417296.0
2016-06-17 10:40:00,16.16,16.2,16.16,16.19,213496.0,15.4424,15.4806,15.4424,15.4711,213496.0
2016-06-17 10:50:00,16.18,16.19,16.16,16.16,209200.0,15.4615,15.4711,15.4424,15.4424,209200.0
2016-06-17 11:00:00,16.16,16.16,16.11,16.13,365928.0,15.4424,15.4424,15.3946,15.4137,365928.0
2016-06-17 11:10:00,16.13,16.13,16.09,16.13,438880.0,15.4137,15.4137,15.3755,15.4137,438880.0
2016-06-17 11:20:00,16.13,16.14,16.08,16.08,232492.0,15.4137,15.4233,15.3659,15.3659,232492.0
2016-06-17 11:30:00,16.08,16.11,16.07,16.11,421000.0,15.3659,15.3946,15.3564,15.3946,421000.0
2016-06-17 11:40:00,16.11,16.14,16.11,16.14,187748.0,15.3946,15.4233,15.3946,15.4233,187748.0
2016-06-17 11:50:00,16.14,16.15,16.1,16.13,240344.0,15.4233,15.4328,15.3851,15.4137,240344.0
2016-06-17 12:00:00,16.13,16.2,16.13,16.19,376224.0,15.4137,15.4806,15.4137,15.4711,376224.0
2016-06-17 12:10:00,16.19,16.21,16.18,16.19,437048.0,15.4711,15.4902,15.4615,15.4711,437048.0
2016-06-17 12:20:00,16.19,16.2,16.17,16.19,118976.0,15.4711,15.4806,15.4519,15.4711,118976.0
2016-06-17 12:30:00,16.19,16.19,16.16,16.16,159780.0,15.4711,15.4711,15.4424,15.4424,159780.0
2016-06-17 12:40:00,16.16,16.18,16.14,16.15,111428.0,15.4424,15.4615,15.4233,15.4328,111428.0
2016-06-17 12:50:00,16.15,16.16,16.14,16.15,230616.0,15.4328,15.4424,15.4233,15.4328,230616.0
2016-06-17 13:00:00,16.15,16.17,16.11,16.17,389152.0,15.4328,15.4519,15.3946,15.4519,389152.0
2016-06-17 13:10:00,16.17,16.19,16.16,16.18,78592.0,15.4519,15.4711,15.4424,15.4615,78592.0
2016-06-17 13:20:00,16.18,16.21,16.18,16.19,153980.0,15.4615,15.4902,15.4615,15.4711,153980.0
2016-06-17 13:30:00,16.18,16.18,16.17,16.17,105064.0,15.4615,15.4615,15.4519,15.4519,105064.0
2016-06-17 13:40:00,16.18,16.21,16.18,16.2,53136.0,15.4615,15.4902,15.4615,15.4806,53136.0
2016-06-17 13:50:00,16.2,16.22,16.19,16.2,154992.0,15.4806,15.4997,15.4711,15.4806,154992.0
2016-06-17 14:00:00,16.19,16.21,16.16,16.18,142888.0,15.4711,15.4902,15.4424,15.4615,142888.0
2016-06-17 14:10:00,16.2,16.22,16.18,16.18,126160.0,15.4806,15.4997,15.4615,15.4615,126160.0
2016-06-17 14:20:00,16.18,16.23,16.18,16.22,507700.0,15.4615,15.5093,15.4615,15.4997,507700.0
2016-06-17 14:30:00,16.22,16.25,16.21,16.24,212280.0,15.4997,15.5284,15.4902,15.5188,212280.0
2016-06-17 14:40:00,16.24,16.27,16.22,16.25,231856.0,15.5188,15.5475,15.4997,15.5284,231856.0
2016-06-17 14:50:00,16.25,16.26,16.24,16.24,359296.0,15.5284,15.5379,15.5188,15.5188,359296.0
2016-06-17 15:00:00,16.25,16.25,16.22,16.22,145064.0,15.5284,15.5284,15.4997,15.4997,145064.0
2016-06-17 15:10:00,16.23,16.23,16.19,16.21,432276.0,15.5093,15.5093,15.4711,15.4902,432276.0
2016-06-17 15:20:00,16.21,16.23,16.2,16.22,133092.0,15.4902,15.5093,15.4806,15.4997,133092.0
2016-06-17 15:30:00,16.21,16.23,16.2,16.2,189852.0,15.4902,15.5093,15.4806,15.4806,189852.0
2016-06-17 15:40:00,16.2,16.21,16.18,16.2,493640.0,15.4806,15.4902,15.4615,15.4806,493640.0
2016-06-17 15:50:00,16.2,16.22,16.19,16.2,800888.0,15.4806,15.4997,15.4711,15.4806,800888.0
2016-06-20 09:30:00,16.55,16.61,16.54,16.61,1684732.0,15.8151,15.8724,15.8055,15.8724,1684732.0
2016-06-20 09:40:00,16.61,16.63,16.59,16.6,1096436.0,15.8724,15.8915,15.8533,15.8628,1096436.0
2016-06-20 09:50:00,16.6,16.61,16.58,16.6,437064.0,15.8628,15.8724,15.8437,15.8628,437064.0
2016-06-20 10:00:00,16.6,16.67,16.59,16.65,602776.0,15.8628,15.9297,15.8533,15.9106,602776.0
2016-06-20 10:10:00,16.65,16.66,16.63,16.65,311188.0,15.9106,15.9202,15.8915,15.9106,311188.0
2016-06-20 10:20:00,16.64,16.65,16.61,16.63,189368.0,15.9011,15.9106,15.8724,15.8915,189368.0
2016-06-20 10:30:00,16.63,16.63,16.59,16.6,313540.0,15.8915,15.8915,15.8533,15.8628,313540.0
2016-06-20 10:40:00,16.6,16.61,16.6,16.6,187516.0,15.8628,15.8724,15.8628,15.8628,187516.0
2016-06-20 10:50:00,16.6,16.61,16.6,16.61,165076.0,15.8628,15.8724,15.8628,15.8724,165076.0
2016-06-20 11:00:00,16.6,16.63,16.59,16.62,169996.0,15.8628,15.8915,15.8533,15.882,169996.0
2016-06-20 11:10:00,16.62,16.63,16.59,16.61,178108.0,15.882,15.8915,15.8533,15.8724,178108.0
2016-06-20 11:20:00,16.61,16.61,16.6,16.6,193948.0,15.8724,15.8724,15.8628,15.8628,193948.0
2016-06-20 11:30:00,16.6,16.61,16.6,16.61,131940.0,15.8628,15.8724,15.8628,15.8724,131940.0
2016-06-20 11:40:00,16.61,16.61,16.55,16.55,212448.0,15.8724,15.8724,15.8151,15.8151,212448.0
2016-06-20 11:50:00,16.56,16.57,16.54,16.57,382312.0,15.8246,15.8342,15.8055,15.8342,382312.0
2016-06-20 12:00:00,16.57,16.57,16.56,16.56,146656.0,15.8342,15.8342,15.8246,15.8246,146656.0
2016-06-20 12:10:00,16.56,16.57,16.54,16.55,252804.0,15.8246,15.8342,15.8055,15.8151,252804.0
2016-06-20 12:20:00,16.55,16.56,16.54,16.55,118632.0,15.8151,15.8246,15.8055,15.8151,118632.0
2016-06-20 12:30:00,16.55,16.57,16.55,16.56,248680.0,15.8151,15.8342,15.8151,15.8246,248680.0
2016-06-20 12:40:00,16.56,16.56,16.54,16.56,149080.0,15.8246,15.8246,15.8055,15.8246,149080.0
2016-06-20 12:50:00,16.56,16.59,16.56,16.57,1019268.0,15.8246,15.8533,15.8246,15.8342,1019268.0
2016-06-20 13:00:00,16.57,16.58,16.56,16.57,380284.0,15.8342,15.8437,15.8246,15.8342,380284.0
2016-06-20 13:10:00,16.57,16.57,16.51,16.53,415364.0,15.8342,15.8342,15.7768,15.796,415364.0
2016-06-20 13:20:00,16.53,16.55,16.5,16.52,238876.0,15.796,15.8151,15.7673,15.7864,238876.0
2016-06-20 13:30:00,16.52,16.54,16.51,16.53,391420.0,15.7864,15.8055,15.7768,15.796,391420.0
2016-06-20 13:40:00,16.53,16.55,16.53,16.55,140304.0,15.796,15.8151,15.796,15.8151,140304.0
2016-06-20 13:50:00,16.55,16.56,16.54,16.55,176964.0,15.8151,15.8246,15.8055,15.8151,176964.0
2016-06-20 14:00:00,16.55,16.55,16.52,16.53,436740.0,15.8151,15.8151,15.7864,15.796,436740.0
2016-06-20 14:10:00,16.52,16.54,16.5,16.51,548568.0,15.7864,15.8055,15.7673,15.7768,548568.0
2016-06-20 14:20:00,16.52,16.53,16.49,16.5,828160.0,15.7864,15.796,15.7577,15.7673,828160.0
2016-06-20 14:30:00,16.5,16.52,16.49,16.5,637716.0,15.7673,15.7864,15.7577,15.7673,637716.0
2016-06-20 14:40:00,16.5,16.53,16.49,16.53,590352.0,15.7673,15.796,15.7577,15.796,590352.0
2016-06-20 14:50:00,16.53,16.55,16.52,16.54,178496.0,15.796,15.8151,15.7864,15.8055,178496.0
2016-06-20 15:00:00,16.54,16.55,16.51,16.53,476516.0,15.8055,15.8151,15.7768,15.796,476516.0
2016-06-20 15:10:00,16.52,16.52,16.48,16.49,576564.0,15.7864,15.7864,15.7482,15.7577,576564.0
2016-06-20 15:20:00,16.49,16.5,16.45,16.45,652048.0,15.7577,15.7673,15.7195,15.7195,652048.0
2016-06-20 15:30:00,16.45,16.47,16.45,16.46,428316.0,15.7195,15.7386,15.7195,15.7291,428316.0
2016-06-20 15:40:00,16.46,16.48,16.41,16.41,637696.0,15.7291,15.7482,15.6813,15.6813,637696.0
2016-06-20 15:50:00,16.41,16.42,16.38,16.4,1004944.0,15.6813,15.6908,15.6526,15.6717,1004944.0
2016-06-21 09:30:00,16.47,16.48,16.43,16.45,326332.0,15.7386,15.7482,15.7004,15.7195,326332.0
2016-06-21 09:40:00,16.44,16.46,16.41,16.46,307816.0,15.71,15.7291,15.6813,15.7291,307816.0
2016-06-21 09:50:00,16.46,16.46,16.42,16.45,176704.0,15.7291,15.7291,15.6908,15.7195,176704.0
2016-06-21 10:00:00,16.45,16.45,16.4,16.42,328444.0,15.7195,15.7195,15.6717,15.6908,328444.0
2016-06-21 10:10:00,16.42,16.47,16.41,16.45,223572.0,15.6908,15.7386,15.6813,15.7195,223572.0
2016-06-21 10:20:00,16.45,16.45,16.39,16.44,470864.0,15.7195,15.7195,15.6622,15.71,470864.0
2016-06-21 10:30:00,16.44,16.46,16.42,16.43,133944.0,15.71,15.7291,15.6908,15.7004,133944.0
2016-06-21 10:40:00,16.43,16.46,16.42,16.43,283200.0,15.7004,15.7291,15.6908,15.7004,283200.0
2016-06-21 10:50:00,16.43,16.45,16.43,16.44,437896.0,15.7004,15.7195,15.7004,15.71,437896.0
2016-06-21 11:00:00,16.43,16.5,16.43,16.49,582024.0,15.7004,15.7673,15.7004,15.7577,582024.0
2016-06-21 11:10:00,16.48,16.52,16.47,16.51,196648.0,15.7482,15.7864,15.7386,15.7768,196648.0
2016-06-21 11:20:00,16.51,16.51,16.47,16.47,388852.0,15.7768,15.7768,15.7386,15.7386,388852.0
2016-06-21 11:30:00,16.47,16.47,16.43,16.45,544044.0,15.7386,15.7386,15.7004,15.7195,544044.0
2016-06-21 11:40:00,16.44,16.45,16.43,16.44,394164.0,15.71,15.7195,15.7004,15.71,394164.0
2016-06-21 11:50:00,16.44,16.47,16.43,16.46,384956.0,15.71,15.7386,15.7004,15.7291,384956.0
2016-06-21 12:00:00,16.46,16.47,16.44,16.46,609640.0,15.7291,15.7386,15.71,15.7291,609640.0
2016-06-21 12:10:00,16.46,16.47,16.45,16.47,96392.0,15.7291,15.7386,15.7195,15.7386,96392.0
2016-06-21 12:20:00,16.47,16.5,16.47,16.5,100400.0,15.7386,15.7673,15.7386,15.7673,100400.0
2016-06-21 12:30:00,16.5,16.5,16.49,16.49,100500.0,15.7673,15.7673,15.7577,15.7577,100500.0
2016-06-21 12:40:00,16.49,16.49,16.47,16.47,69600.0,15.7577,15.7577,15.7386,15.7386,69600.0
2016-06-21 12:50:00,16.47,16.47,16.46,16.46,790900.0,15.7386,15.7386,15.7291,15.7291,790900.0
2016-06-21 13:00:00,16.46,16.48,16.46,16.48,263460.0,15.7291,15.7482,15.7291,15.7482,263460.0
2016-06-21 13:10:00,16.47,16.48,16.46,16.48,738916.0,15.7386,15.7482,15.7291,15.7482,738916.0
2016-06-21 13:20:00,16.47,16.47,16.44,16.45,615148.0,15.7386,15.7386,15.71,15.7195,615148.0
2016-06-21 13:30:00,16.45,16.46,16.42,16.43,440816.0,15.7195,15.7291,15.6908,15.7004,440816.0
2016-06-21 13:40:00,16.43,16.45,16.43,16.43,1063964.0,15.7004,15.7195,15.7004,15.7004,1063964.0
2016-06-21 13:50:00,16.43,16.47,16.43,16.47,529780.0,15.7004,15.7386,15.7004,15.7386,529780.0
2016-06-21 14:00:00,16.47,16.49,16.45,16.48,151960.0,15.7386,15.7577,15.7195,15.7482,151960.0
2016-06-21 14:10:00,16.48,16.51,16.48,16.5,132684.0,15.7482,15.7768,15.7482,15.7673,132684.0
2016-06-21 14:20:00,16.51,16.52,16.49,16.51,164844.0,15.7768,15.7864,15.7577,15.7768,164844.0
2016-06-21 14:30:00,16.51,16.56,16.5,16.55,424708.0,15.7768,15.8246,15.7673,15.8151,424708.0
2016-06-21 14:40:00,16.55,16.55,16.53,16.54,462880.0,15.8151,15.8151,15.796,15.8055,462880.0
2016-06-21 14:50:00,16.53,16.54,16.51,16.51,276596.0,15.796,15.8055,15.7768,15.7768,276596.0
2016-06-21 15:00:00,16.52,16.52,16.48,16.49,112576.0,15.7864,15.7864,15.7482,15.7577,112576.0
2016-06-21 15:10:00,16.49,16.53,16.49,16.53,117312.0,15.7577,15.796,15.7577,15.796,117312.0
2016-06-21 15:20:00,16.53,16.55,16.51,16.54,281716.0,15.796,15.8151,15.7768,15.8055,281716.0
2016-06-21 15:30:00,16.54,16.55,16.52,16.54,456544.0,15.8055,15.8151,15.7864,15.8055,456544.0
2016-06-21 15:40:00,16.53,16.53,16.49,16.51,389600.0,15.796,15.796,15.7577,15.7768,389600.0
2016-06-21 15:50:00,16.51,16.52,16.47,16.48,1011324.0,15.7768,15.7864,15.7386,15.7482,1011324.0
2016-06-22 09:30:00,16.5,16.53,16.49,16.5,285216.0,15.7882,15.8169,15.7786,15.7882,285216.0
2016-06-22 09:40:00,16.5,16.54,16.5,16.5,238664.0,15.7882,15.8265,15.7882,15.7882,238664.0
2016-06-22 09:50:00,16.52,16.52,16.5,16.5,98948.0,15.8073,15.8073,15.7882,15.7882,98948.0
2016-06-22 10:00:00,16.5,16.52,16.49,16.52,247024.0,15.7882,15.8073,15.7786,15.8073,247024.0
2016-06-22 10:10:00,16.52,16.55,16.52,16.54,183400.0,15.8073,15.836,15.8073,15.8265,183400.0
2016-06-22 10:20:00,16.54,16.56,16.53,16.56,178824.0,15.8265,15.8456,15.8169,15.8456,178824.0
2016-06-22 10:30:00,16.56,16.6,16.53,16.58,371232.0,15.8456,15.8839,15.8169,15.8647,371232.0
2016-06-22 10:40:00,16.59,16.62,16.58,16.61,297228.0,15.8743,15.903,15.8647,15.8934,297228.0
2016-06-22 10:50:00,16.61,16.63,16.6,16.6,115756.0,15.8934,15.9126,15.8839,15.8839,115756.0
2016-06-22 11:00:00,16.61,16.61,16.58,16.59,170180.0,15.8934,15.8934,15.8647,15.8743,170180.0
2016-06-22 11:10:00,16.59,16.62,16.59,16.62,161284.0,15.8743,15.903,15.8743,15.903,161284.0
2016-06-22 11:20:00,16.62,16.63,16.61,16.62,139604.0,15.903,15.9126,15.8934,15.903,139604.0
2016-06-22 11:30:00,16.62,16.62,16.53,16.56,354304.0,15.903,15.903,15.8169,15.8456,354304.0
2016-06-22 11:40:00,16.55,16.57,16.53,16.55,226744.0,15.836,15.8552,15.8169,15.836,226744.0
2016-06-22 11:50:00,16.54,16.57,16.54,16.57,171196.0,15.8265,15.8552,15.8265,15.8552,171196.0
2016-06-22 12:00:00,16.57,16.57,16.54,16.55,73140.0,15.8552,15.8552,15.8265,15.836,73140.0
2016-06-22 12:10:00,16.55,16.57,16.53,16.53,205396.0,15.836,15.8552,15.8169,15.8169,205396.0
2016-06-22 12:20:00,16.53,16.53,16.47,16.48,331636.0,15.8169,15.8169,15.7595,15.769,331636.0
2016-06-22 12:30:00,16.48,16.5,16.48,16.49,141408.0,15.769,15.7882,15.769,15.7786,141408.0
2016-06-22 12:40:00,16.49,16.49,16.46,16.48,221732.0,15.7786,15.7786,15.7499,15.769,221732.0
2016-06-22 12:50:00,16.48,16.5,16.48,16.5,193228.0,15.769,15.7882,15.769,15.7882,193228.0
2016-06-22 13:00:00,16.49,16.5,16.42,16.42,144720.0,15.7786,15.7882,15.7116,15.7116,144720.0
2016-06-22 13:10:00,16.42,16.44,16.4,16.43,167992.0,15.7116,15.7308,15.6925,15.7212,167992.0
2016-06-22 13:20:00,16.43,16.45,16.42,16.45,307628.0,15.7212,15.7403,15.7116,15.7403,307628.0
2016-06-22 13:30:00,16.44,16.47,16.44,16.47,205800.0,15.7308,15.7595,15.7308,15.7595,205800.0
2016-06-22 13:40:00,16.47,16.49,16.47,16.48,77080.0,15.7595,15.7786,15.7595,15.769,77080.0
2016-06-22 13:50:00,16.48,16.51,16.48,16.5,123200.0,15.769,15.7978,15.769,15.7882,123200.0
2016-06-22 14:00:00,16.5,16.51,16.48,16.49,115196.0,15.7882,15.7978,15.769,15.7786,115196.0
2016-06-22 14:10:00,16.49,16.5,16.49,16.49,67224.0,15.7786,15.7882,15.7786,15.7786,67224.0
2016-06-22 14:20:00,16.49,16.5,16.47,16.5,62928.0,15.7786,15.7882,15.7595,15.7882,62928.0
2016-06-22 14:30:00,16.5,16.5,16.46,16.47,88752.0,15.7882,15.7882,15.7499,15.7595,88752.0
2016-06-22 14:40:00,16.46,16.47,16.44,16.45,166024.0,15.7499,15.7595,15.7308,15.7403,166024.0
2016-06-22 14:50:00,16.45,16.47,16.45,16.47,81384.0,15.7403,15.7595,15.7403,15.7595,81384.0
2016-06-22 15:00:00,16.47,16.51,16.45,16.46,178592.0,15.7595,15.7978,15.7403,15.7499,178592.0
2016-06-22 15:10:00,16.45,16.47,16.44,16.45,230252.0,15.7403,15.7595,15.7308,15.7403,230252.0
2016-06-22 15:20:00,16.44,16.44,16.41,16.42,186856.0,15.7308,15.7308,15.7021,15.7116,186856.0
2016-06-22 15:30:00,16.42,16.45,16.41,16.44,290492.0,15.7116,15.7403,15.7021,15.7308,290492.0
2016-06-22 15:40:00,16.44,16.45,16.41,16.43,267956.0,15.7308,15.7403,15.7021,15.7212,267956.0
2016-06-22 15:50:00,16.42,16.43,16.39,16.41,973460.0,15.7116,15.7212,15.6829,15.7021,973460.0
2016-06-23 09:30:00,16.68,16.71,16.64,16.65,649096.0,15.9604,15.9891,15.9221,15.9317,649096.0
2016-06-23 09:40:00,16.65,16.67,16.64,16.64,353400.0,15.9317,15.9509,15.9221,15.9221,353400.0
2016-06-23 09:50:00,16.65,16.65,16.6,16.64,569728.0,15.9317,15.9317,15.8839,15.9221,569728.0
2016-06-23 10:00:00,16.65,16.69,16.63,16.66,397364.0,15.9317,15.97,15.9126,15.9413,397364.0
2016-06-23 10:10:00,16.66,16.68,16.63,16.64,331792.0,15.9413,15.9604,15.9126,15.9221,331792.0
2016-06-23 10:20:00,16.64,16.7,16.64,16.66,273892.0,15.9221,15.9796,15.9221,15.9413,273892.0
2016-06-23 10:30:00,16.66,16.66,16.61,16.64,412908.0,15.9413,15.9413,15.8934,15.9221,412908.0
2016-06-23 10:40:00,16.65,16.66,16.64,16.65,236436.0,15.9317,15.9413,15.9221,15.9317,236436.0
2016-06-23 10:50:00,16.65,16.69,16.65,16.67,227716.0,15.9317,15.97,15.9317,15.9509,227716.0
2016-06-23 11:00:00,16.68,16.7,16.67,16.69,141336.0,15.9604,15.9796,15.9509,15.97,141336.0
2016-06-23 11:10:00,16.68,16.73,16.68,16.72,141308.0,15.9604,16.0083,15.9604,15.9987,141308.0
2016-06-23 11:20:00,16.72,16.74,16.71,16.74,213372.0,15.9987,16.0178,15.9891,16.0178,213372.0
2016-06-23 11:30:00,16.74,16.75,16.73,16.74,282368.0,16.0178,16.0274,16.0083,16.0178,282368.0
2016-06-23 11:40:00,16.74,16.74,16.72,16.73,151620.0,16.0178,16.0178,15.9987,16.0083,151620.0
2016-06-23 11:50:00,16.74,16.75,16.74,16.74,158136.0,16.0178,16.0274,16.0178,16.0178,158136.0
2016-06-23 12:00:00,16.75,16.75,16.73,16.74,176956.0,16.0274,16.0274,16.0083,16.0178,176956.0
2016-06-23 12:10:00,16.74,16.74,16.73,16.73,48780.0,16.0178,16.0178,16.0083,16.0083,48780.0
2016-06-23 12:20:00,16.73,16.74,16.72,16.73,172020.0,16.0083,16.0178,15.9987,16.0083,172020.0
2016-06-23 12:30:00,16.73,16.73,16.72,16.72,95276.0,16.0083,16.0083,15.9987,15.9987,95276.0
2016-06-23 12:40:00,16.72,16.73,16.69,16.69,238704.0,15.9987,16.0083,15.97,15.97,238704.0
2016-06-23 12:50:00,16.7,16.72,16.7,16.71,154476.0,15.9796,15.9987,15.9796,15.9891,154476.0
2016-06-23 13:00:00,16.71,16.72,16.7,16.71,134804.0,15.9891,15.9987,15.9796,15.9891,134804.0
2016-06-23 13:10:00,16.71,16.73,16.7,16.72,191580.0,15.9891,16.0083,15.9796,15.9987,191580.0
2016-06-23 13:20:00,16.72,16.73,16.71,16.72,93504.0,15.9987,16.0083,15.9891,15.9987,93504.0
2016-06-23 13:30:00,16.72,16.72,16.69,16.7,93576.0,15.9987,15.9987,15.97,15.9796,93576.0
2016-06-23 13:40:00,16.7,16.7,16.68,16.69,143184.0,15.9796,15.9796,15.9604,15.97,143184.0
2016-06-23 13:50:00,16.68,16.7,16.68,16.7,181560.0,15.9604,15.9796,15.9604,15.9796,181560.0
2016-06-23 14:00:00,16.7,16.7,16.68,16.7,136820.0,15.9796,15.9796,15.9604,15.9796,136820.0
2016-06-23 14:10:00,16.7,16.72,16.7,16.71,98180.0,15.9796,15.9987,15.9796,15.9891,98180.0
2016-06-23 14:20:00,16.71,16.72,16.69,16.71,201696.0,15.9891,15.9987,15.97,15.9891,201696.0
2016-06-23 14:30:00,16.71,16.72,16.7,16.71,128944.0,15.9891,15.9987,15.9796,15.9891,128944.0
2016-06-23 14:40:00,16.71,16.74,16.71,16.73,106352.0,15.9891,16.0178,15.9891,16.0083,106352.0
2016-06-23 14:50:00,16.73,16.75,16.73,16.73,105796.0,16.0083,16.0274,16.0083,16.0083,105796.0
2016-06-23 15:00:00,16.73,16.74,16.71,16.72,199728.0,16.0083,16.0178,15.9891,15.9987,199728.0
2016-06-23 15:10:00,16.72,16.73,16.72,16.72,141924.0,15.9987,16.0083,15.9987,15.9987,141924.0
2016-06-23 15:20:00,16.72,16.72,16.7,16.71,231660.0,15.9987,15.9987,15.9796,15.9891,231660.0
2016-06-23 15:30:00,16.71,16.74,16.71,16.73,203220.0,15.9891,16.0178,15.9891,16.0083,203220.0
2016-06-23 15:40:00,16.73,16.78,16.72,16.78,461488.0,16.0083,16.0561,15.9987,16.0561,461488.0
2016-06-23 15:50:00,16.78,16.84,16.78,16.84,865692.0,16.0561,16.1135,16.0561,16.1135,865692.0
2016-06-24 09:30:00,15.68,15.94,15.66,15.93,2716540.0,15.0036,15.2523,14.9844,15.2428,2716540.0
2016-06-24 09:40:00,15.93,16.05,15.9,15.97,3352804.0,15.2428,15.3576,15.2141,15.2811,3352804.0
2016-06-24 09:50:00,15.98,16.1,15.93,16.07,1331776.0,15.2906,15.4054,15.2428,15.3767,1331776.0
2016-06-24 10:00:00,16.07,16.18,16.04,16.17,2088988.0,15.3767,15.482,15.348,15.4724,2088988.0
2016-06-24 10:10:00,16.17,16.22,16.06,16.07,1394840.0,15.4724,15.5203,15.3672,15.3767,1394840.0
2016-06-24 10:20:00,16.07,16.09,16.01,16.06,1187444.0,15.3767,15.3959,15.3193,15.3672,1187444.0
2016-06-24 10:30:00,16.06,16.11,16.02,16.11,631944.0,15.3672,15.415,15.3289,15.415,631944.0
2016-06-24 10:40:00,16.11,16.11,16.02,16.05,699904.0,15.415,15.415,15.3289,15.3576,699904.0
2016-06-24 10:50:00,16.05,16.09,15.99,16.0,1068304.0,15.3576,15.3959,15.3002,15.3098,1068304.0
2016-06-24 11:00:00,16.0,16.02,15.92,15.99,1223528.0,15.3098,15.3289,15.2332,15.3002,1223528.0
2016-06-24 11:10:00,15.99,15.99,15.93,15.95,430404.0,15.3002,15.3002,15.2428,15.2619,430404.0
2016-06-24 11:20:00,15.95,15.96,15.87,15.95,891820.0,15.2619,15.2715,15.1854,15.2619,891820.0
2016-06-24 11:30:00,15.94,15.99,15.92,15.94,747580.0,15.2523,15.3002,15.2332,15.2523,747580.0
2016-06-24 11:40:00,15.94,16.02,15.92,15.94,955032.0,15.2523,15.3289,15.2332,15.2523,955032.0
2016-06-24 11:50:00,15.95,15.97,15.92,15.97,522712.0,15.2619,15.2811,15.2332,15.2811,522712.0
2016-06-24 12:00:00,15.97,15.98,15.9,15.9,349008.0,15.2811,15.2906,15.2141,15.2141,349008.0
2016-06-24 12:10:00,15.9,15.9,15.84,15.86,931300.0,15.2141,15.2141,15.1567,15.1758,931300.0
2016-06-24 12:20:00,15.86,15.9,15.86,15.9,562628.0,15.1758,15.2141,15.1758,15.2141,562628.0
2016-06-24 12:30:00,15.9,15.9,15.85,15.85,394856.0,15.2141,15.2141,15.1662,15.1662,394856.0
2016-06-24 12:40:00,15.85,15.85,15.77,15.78,1027632.0,15.1662,15.1662,15.0897,15.0992,1027632.0
2016-06-24 12:50:00,15.78,15.82,15.77,15.79,662040.0,15.0992,15.1375,15.0897,15.1088,662040.0
2016-06-24 13:00:00,15.79,15.83,15.77,15.78,403684.0,15.1088,15.1471,15.0897,15.0992,403684.0
2016-06-24 13:10:00,15.77,15.84,15.77,15.82,938712.0,15.0897,15.1567,15.0897,15.1375,938712.0
2016-06-24 13:20:00,15.82,15.84,15.8,15.83,497672.0,15.1375,15.1567,15.1184,15.1471,497672.0
2016-06-24 13:30:00,15.83,15.9,15.82,15.89,780524.0,15.1471,15.2141,15.1375,15.2045,780524.0
2016-06-24 13:40:00,15.88,15.88,15.81,15.84,495952.0,15.1949,15.1949,15.128,15.1567,495952.0
2016-06-24 13:50:00,15.85,15.86,15.82,15.85,790372.0,15.1662,15.1758,15.1375,15.1662,790372.0
2016-06-24 14:00:00,15.85,15.88,15.85,15.86,778024.0,15.1662,15.1949,15.1662,15.1758,778024.0
2016-06-24 14:10:00,15.86,15.88,15.81,15.83,665336.0,15.1758,15.1949,15.128,15.1471,665336.0
2016-06-24 14:20:00,15.82,15.82,15.75,15.76,634684.0,15.1375,15.1375,15.0705,15.0801,634684.0
2016-06-24 14:30:00,15.75,15.75,15.68,15.72,1023608.0,15.0705,15.0705,15.0036,15.0418,1023608.0
2016-06-24 14:40:00,15.72,15.74,15.68,15.71,751920.0,15.0418,15.061,15.0036,15.0323,751920.0
2016-06-24 14:50:00,15.72,15.8,15.7,15.74,631468.0,15.0418,15.1184,15.0227,15.061,631468.0
2016-06-24 15:00:00,15.74,15.78,15.71,15.72,620256.0,15.061,15.0992,15.0323,15.0418,620256.0
2016-06-24 15:10:00,15.71,15.71,15.55,15.56,1468648.0,15.0323,15.0323,14.8792,14.8887,1468648.0
2016-06-24 15:20:00,15.56,15.63,15.56,15.61,955996.0,14.8887,14.9557,14.8887,14.9366,955996.0
2016-06-24 15:30:00,15.6,15.72,15.6,15.64,1888964.0,14.927,15.0418,14.927,14.9653,1888964.0
2016-06-24 15:40:00,15.65,15.77,15.63,15.75,2060648.0,14.9749,15.0897,14.9557,15.0705,2060648.0
2016-06-24 15:50:00,15.75,15.82,15.62,15.63,3298960.0,15.0705,15.1375,14.9461,14.9557,3298960.0
2016-06-27 09:30:00,15.37,15.38,15.25,15.27,1495972.0,14.7069,14.7165,14.5921,14.6112,1495972.0
2016-06-27 09:40:00,15.27,15.29,15.18,15.2,1778672.0,14.6112,14.6304,14.5251,14.5443,1778672.0
2016-06-27 09:50:00,15.2,15.25,15.19,15.2,1200368.0,14.5443,14.5921,14.5347,14.5443,1200368.0
2016-06-27 10:00:00,15.2,15.26,15.14,15.15,1002648.0,14.5443,14.6017,14.4869,14.4964,1002648.0
2016-06-27 10:10:00,15.15,15.15,15.08,15.09,1561884.0,14.4964,14.4964,14.4294,14.439,1561884.0
2016-06-27 10:20:00,15.1,15.14,15.03,15.05,1404728.0,14.4486,14.4869,14.3816,14.4007,1404728.0
2016-06-27 10:30:00,15.05,15.11,15.04,15.08,998212.0,14.4007,14.4582,14.3912,14.4294,998212.0
2016-06-27 10:40:00,15.08,15.12,14.99,15.0,1854976.0,14.4294,14.4677,14.3433,14.3529,1854976.0
2016-06-27 10:50:00,15.0,15.0,14.94,14.95,1992732.0,14.3529,14.3529,14.2955,14.3051,1992732.0
2016-06-27 11:00:00,14.95,15.03,14.93,15.02,1090884.0,14.3051,14.3816,14.2859,14.372,1090884.0
2016-06-27 11:10:00,15.01,15.02,14.95,14.97,791972.0,14.3625,14.372,14.3051,14.3242,791972.0
2016-06-27 11:20:00,14.97,15.04,14.94,15.04,986716.0,14.3242,14.3912,14.2955,14.3912,986716.0
2016-06-27 11:30:00,15.04,15.1,15.03,15.09,886896.0,14.3912,14.4486,14.3816,14.439,886896.0
2016-06-27 11:40:00,15.09,15.14,15.08,15.12,714084.0,14.439,14.4869,14.4294,14.4677,714084.0
2016-06-27 11:50:00,15.12,15.13,15.06,15.09,548596.0,14.4677,14.4773,14.4103,14.439,548596.0
2016-06-27 12:00:00,15.09,15.11,15.07,15.1,379364.0,14.439,14.4582,14.4199,14.4486,379364.0
2016-06-27 12:10:00,15.09,15.13,15.06,15.11,341172.0,14.439,14.4773,14.4103,14.4582,341172.0
2016-06-27 12:20:00,15.11,15.15,15.09,15.15,504220.0,14.4582,14.4964,14.439,14.4964,504220.0
2016-06-27 12:30:00,15.15,15.16,15.09,15.09,325904.0,14.4964,14.506,14.439,14.439,325904.0
2016-06-27 12:40:00,15.08,15.09,15.04,15.06,376440.0,14.4294,14.439,14.3912,14.4103,376440.0
2016-06-27 12:50:00,15.06,15.1,15.03,15.09,959216.0,14.4103,14.4486,14.3816,14.439,959216.0
2016-06-27 13:00:00,15.09,15.13,15.08,15.08,762192.0,14.439,14.4773,14.4294,14.4294,762192.0
2016-06-27 13:10:00,15.09,15.13,15.08,15.12,543336.0,14.439,14.4773,14.4294,14.4677,543336.0
2016-06-27 13:20:00,15.12,15.16,15.11,15.13,566208.0,14.4677,14.506,14.4582,14.4773,566208.0
2016-06-27 13:30:00,15.13,15.14,15.06,15.08,582884.0,14.4773,14.4869,14.4103,14.4294,582884.0
2016-06-27 13:40:00,15.08,15.08,15.01,15.04,1051236.0,14.4294,14.4294,14.3625,14.3912,1051236.0
2016-06-27 13:50:00,15.03,15.07,15.02,15.04,418484.0,14.3816,14.4199,14.372,14.3912,418484.0
2016-06-27 14:00:00,15.04,15.07,15.01,15.03,373156.0,14.3912,14.4199,14.3625,14.3816,373156.0
2016-06-27 14:10:00,15.03,15.04,14.97,14.98,685968.0,14.3816,14.3912,14.3242,14.3338,685968.0
2016-06-27 14:20:00,14.99,15.05,14.98,15.05,537728.0,14.3433,14.4007,14.3338,14.4007,537728.0
2016-06-27 14:30:00,15.05,15.09,15.02,15.06,797132.0,14.4007,14.439,14.372,14.4103,797132.0
2016-06-27 14:40:00,15.06,15.08,14.99,15.0,646912.0,14.4103,14.4294,14.3433,14.3529,646912.0
2016-06-27 14:50:00,15.0,15.01,14.96,14.98,607236.0,14.3529,14.3625,14.3146,14.3338,607236.0
2016-06-27 15:00:00,14.98,15.03,14.98,15.0,1028516.0,14.3338,14.3816,14.3338,14.3529,1028516.0
2016-06-27 15:10:00,15.0,15.05,14.99,14.99,652072.0,14.3529,14.4007,14.3433,14.3433,652072.0
2016-06-27 15:20:00,14.99,15.0,14.93,14.99,958596.0,14.3433,14.3529,14.2859,14.3433,958596.0
2016-06-27 15:30:00,14.99,15.1,14.97,15.1,1032512.0,14.3433,14.4486,14.3242,14.4486,1032512.0
2016-06-27 15:40:00,15.1,15.12,15.06,15.12,1391320.0,14.4486,14.4677,14.4103,14.4677,1391320.0
2016-06-27 15:50:00,15.12,15.12,15.06,15.06,2254148.0,14.4677,14.4677,14.4103,14.4103,2254148.0
2016-06-28 09:30:00,15.36,15.41,15.33,15.41,2003752.0,14.6974,14.7452,14.6687,14.7452,2003752.0
2016-06-28 09:40:00,15.41,15.45,15.38,15.43,1047092.0,14.7452,14.7835,14.7165,14.7643,1047092.0
2016-06-28 09:50:00,15.43,15.47,15.43,15.45,885536.0,14.7643,14.8026,14.7643,14.7835,885536.0
2016-06-28 10:00:00,15.45,15.47,15.4,15.4,643344.0,14.7835,14.8026,14.7356,14.7356,643344.0
2016-06-28 10:10:00,15.4,15.44,15.4,15.43,264000.0,14.7356,14.7739,14.7356,14.7643,264000.0
2016-06-28 10:20:00,15.44,15.44,15.38,15.4,509140.0,14.7739,14.7739,14.7165,14.7356,509140.0
2016-06-28 10:30:00,15.4,15.44,15.37,15.37,494364.0,14.7356,14.7739,14.7069,14.7069,494364.0
2016-06-28 10:40:00,15.37,15.4,15.36,15.4,382268.0,14.7069,14.7356,14.6974,14.7356,382268.0
2016-06-28 10:50:00,15.4,15.42,15.37,15.37,319400.0,14.7356,14.7548,14.7069,14.7069,319400.0
2016-06-28 11:00:00,15.37,15.39,15.32,15.33,623188.0,14.7069,14.7261,14.6591,14.6687,623188.0
2016-06-28 11:10:00,15.33,15.37,15.32,15.36,504784.0,14.6687,14.7069,14.6591,14.6974,504784.0
2016-06-28 11:20:00,15.36,15.37,15.3,15.31,529852.0,14.6974,14.7069,14.64,14.6495,529852.0
2016-06-28 11:30:00,15.31,15.35,15.31,15.34,431932.0,14.6495,14.6878,14.6495,14.6782,431932.0
2016-06-28 11:40:00,15.34,15.39,15.33,15.38,601232.0,14.6782,14.7261,14.6687,14.7165,601232.0
2016-06-28 11:50:00,15.38,15.41,15.37,15.4,284972.0,14.7165,14.7452,14.7069,14.7356,284972.0
2016-06-28 12:00:00,15.4,15.41,15.38,15.39,307612.0,14.7356,14.7452,14.7165,14.7261,307612.0
2016-06-28 12:10:00,15.38,15.4,15.38,15.38,160892.0,14.7165,14.7356,14.7165,14.7165,160892.0
2016-06-28 12:20:00,15.38,15.39,15.36,15.37,247068.0,14.7165,14.7261,14.6974,14.7069,247068.0
2016-06-28 12:30:00,15.37,15.43,15.37,15.42,165184.0,14.7069,14.7643,14.7069,14.7548,165184.0
2016-06-28 12:40:00,15.43,15.45,15.4,15.4,344220.0,14.7643,14.7835,14.7356,14.7356,344220.0
2016-06-28 12:50:00,15.41,15.44,15.4,15.42,353000.0,14.7452,14.7739,14.7356,14.7548,353000.0
2016-06-28 13:00:00,15.42,15.42,15.38,15.39,395728.0,14.7548,14.7548,14.7165,14.7261,395728.0
2016-06-28 13:10:00,15.39,15.42,15.38,15.39,281696.0,14.7261,14.7548,14.7165,14.7261,281696.0
2016-06-28 13:20:00,15.39,15.4,15.35,15.37,357276.0,14.7261,14.7356,14.6878,14.7069,357276.0
2016-06-28 13:30:00,15.36,15.38,15.34,15.37,454808.0,14.6974,14.7165,14.6782,14.7069,454808.0
2016-06-28 13:40:00,15.37,15.39,15.37,15.38,131996.0,14.7069,14.7261,14.7069,14.7165,131996.0
2016-06-28 13:50:00,15.37,15.39,15.37,15.38,190216.0,14.7069,14.7261,14.7069,14.7165,190216.0
2016-06-28 14:00:00,15.38,15.39,15.35,15.36,289172.0,14.7165,14.7261,14.6878,14.6974,289172.0
2016-06-28 14:10:00,15.35,15.37,15.33,15.37,397660.0,14.6878,14.7069,14.6687,14.7069,397660.0
2016-06-28 14:20:00,15.37,15.38,15.35,15.38,251600.0,14.7069,14.7165,14.6878,14.7165,251600.0
2016-06-28 14:30:00,15.38,15.47,15.38,15.46,576732.0,14.7165,14.8026,14.7165,14.7931,576732.0
2016-06-28 14:40:00,15.46,15.47,15.44,15.47,329552.0,14.7931,14.8026,14.7739,14.8026,329552.0
2016-06-28 14:50:00,15.47,15.58,15.47,15.55,830448.0,14.8026,14.9079,14.8026,14.8792,830448.0
2016-06-28 15:00:00,15.55,15.56,15.54,15.54,534712.0,14.8792,14.8887,14.8696,14.8696,534712.0
2016-06-28 15:10:00,15.54,15.59,15.54,15.54,693248.0,14.8696,14.9174,14.8696,14.8696,693248.0
2016-06-28 15:20:00,15.54,15.54,15.49,15.51,537920.0,14.8696,14.8696,14.8218,14.8409,537920.0
2016-06-28 15:30:00,15.51,15.56,15.49,15.55,804424.0,14.8409,14.8887,14.8218,14.8792,804424.0
2016-06-28 15:40:00,15.55,15.6,15.55,15.59,994676.0,14.8792,14.927,14.8792,14.9174,994676.0
2016-06-28 15:50:00,15.59,15.61,15.56,15.61,1415700.0,14.9174,14.9366,14.8887,14.9366,1415700.0
2016-06-29 09:30:00,15.86,15.92,15.85,15.88,1496004.0,15.1758,15.2332,15.1662,15.1949,1496004.0
2016-06-29 09:40:00,15.88,15.91,15.85,15.9,897528.0,15.1949,15.2236,15.1662,15.2141,897528.0
2016-06-29 09:50:00,15.9,15.92,15.88,15.88,551160.0,15.2141,15.2332,15.1949,15.1949,551160.0
2016-06-29 10:00:00,15.88,15.93,15.87,15.89,791140.0,15.1949,15.2428,15.1854,15.2045,791140.0
2016-06-29 10:10:00,15.9,15.95,15.9,15.94,679448.0,15.2141,15.2619,15.2141,15.2523,679448.0
2016-06-29 10:20:00,15.94,15.97,15.94,15.97,465004.0,15.2523,15.2811,15.2523,15.2811,465004.0
2016-06-29 10:30:00,15.96,16.0,15.95,15.95,709452.0,15.2715,15.3098,15.2619,15.2619,709452.0
2016-06-29 10:40:00,15.95,15.98,15.94,15.98,320160.0,15.2619,15.2906,15.2523,15.2906,320160.0
2016-06-29 10:50:00,15.98,15.99,15.95,15.97,579504.0,15.2906,15.3002,15.2619,15.2811,579504.0
2016-06-29 11:00:00,15.98,16.02,15.97,15.99,480808.0,15.2906,15.3289,15.2811,15.3002,480808.0
2016-06-29 11:10:00,15.99,16.02,15.98,16.0,426948.0,15.3002,15.3289,15.2906,15.3098,426948.0
2016-06-29 11:20:00,16.0,16.03,15.99,16.03,622592.0,15.3098,15.3385,15.3002,15.3385,622592.0
2016-06-29 11:30:00,16.03,16.05,16.03,16.03,322992.0,15.3385,15.3576,15.3385,15.3385,322992.0
2016-06-29 11:40:00,16.03,16.04,16.02,16.02,265460.0,15.3385,15.348,15.3289,15.3289,265460.0
2016-06-29 11:50:00,16.02,16.07,16.02,16.06,546736.0,15.3289,15.3767,15.3289,15.3672,546736.0
2016-06-29 12:00:00,16.06,16.07,16.05,16.07,245716.0,15.3672,15.3767,15.3576,15.3767,245716.0
2016-06-29 12:10:00,16.07,16.09,16.07,16.08,387912.0,15.3767,15.3959,15.3767,15.3863,387912.0
2016-06-29 12:20:00,16.08,16.1,16.08,16.1,268972.0,15.3863,15.4054,15.3863,15.4054,268972.0
2016-06-29 12:30:00,16.1,16.1,16.06,16.08,316168.0,15.4054,15.4054,15.3672,15.3863,316168.0
2016-06-29 12:40:00,16.08,16.08,16.05,16.05,258616.0,15.3863,15.3863,15.3576,15.3576,258616.0
2016-06-29 12:50:00,16.05,16.06,16.04,16.05,295880.0,15.3576,15.3672,15.348,15.3576,295880.0
2016-06-29 13:00:00,16.05,16.06,16.03,16.03,250860.0,15.3576,15.3672,15.3385,15.3385,250860.0
2016-06-29 13:10:00,16.03,16.05,16.02,16.05,295048.0,15.3385,15.3576,15.3289,15.3576,295048.0
2016-06-29 13:20:00,16.05,16.07,16.04,16.05,260276.0,15.3576,15.3767,15.348,15.3576,260276.0
2016-06-29 13:30:00,16.05,16.06,16.05,16.06,260044.0,15.3576,15.3672,15.3576,15.3672,260044.0
2016-06-29 13:40:00,16.06,16.07,16.06,16.06,375504.0,15.3672,15.3767,15.3672,15.3672,375504.0
2016-06-29 13:50:00,16.06,16.08,16.05,16.08,169580.0,15.3672,15.3863,15.3576,15.3863,169580.0
2016-06-29 14:00:00,16.08,16.1,16.07,16.1,278184.0,15.3863,15.4054,15.3767,15.4054,278184.0
2016-06-29 14:10:00,16.1,16.11,16.08,16.09,290020.0,15.4054,15.415,15.3863,15.3959,290020.0
2016-06-29 14:20:00,16.09,16.13,16.09,16.11,239876.0,15.3959,15.4341,15.3959,15.415,239876.0
2016-06-29 14:30:00,16.12,16.14,16.12,16.12,189292.0,15.4246,15.4437,15.4246,15.4246,189292.0
2016-06-29 14:40:00,16.12,16.15,16.11,16.11,411392.0,15.4246,15.4533,15.415,15.415,411392.0
2016-06-29 14:50:00,16.11,16.14,16.09,16.14,284420.0,15.415,15.4437,15.3959,15.4437,284420.0
2016-06-29 15:00:00,16.14,16.16,16.14,16.15,321100.0,15.4437,15.4629,15.4437,15.4533,321100.0
2016-06-29 15:10:00,16.15,16.18,16.15,16.17,369376.0,15.4533,15.482,15.4533,15.4724,369376.0
2016-06-29 15:20:00,16.18,16.18,16.14,16.17,950208.0,15.482,15.482,15.4437,15.4724,950208.0
2016-06-29 15:30:00,16.17,16.17,16.13,16.13,533492.0,15.4724,15.4724,15.4341,15.4341,533492.0
2016-06-29 15:40:00,16.13,16.14,16.11,16.14,848672.0,15.4341,15.4437,15.415,15.4437,848672.0
2016-06-29 15:50:00,16.14,16.15,16.1,16.14,1377664.0,15.4437,15.4533,15.4054,15.4437,1377664.0
2016-06-30 09:30:00,16.23,16.25,16.18,16.2,974408.0,15.5298,15.549,15.482,15.5011,974408.0
2016-06-30 09:40:00,16.21,16.21,16.17,16.19,858120.0,15.5107,15.5107,15.4724,15.4916,858120.0
2016-06-30 09:50:00,16.2,16.2,16.13,16.14,599288.0,15.5011,15.5011,15.4341,15.4437,599288.0
2016-06-30 10:00:00,16.14,16.16,16.12,16.16,255680.0,15.4437,15.4629,15.4246,15.4629,255680.0
2016-06-30 10:10:00,16.15,16.2,16.15,16.18,256648.0,15.4533,15.5011,15.4533,15.482,256648.0
2016-06-30 10:20:00,16.18,16.19,16.13,16.15,355908.0,15.482,15.4916,15.4341,15.4533,355908.0
2016-06-30 10:30:00,16.15,16.24,16.15,16.23,359588.0,15.4533,15.5394,15.4533,15.5298,359588.0
2016-06-30 10:40:00,16.23,16.26,16.2,16.26,356228.0,15.5298,15.5585,15.5011,15.5585,356228.0
2016-06-30 10:50:00,16.27,16.3,16.26,16.3,522304.0,15.5681,15.5968,15.5585,15.5968,522304.0
2016-06-30 11:00:00,16.29,16.33,16.27,16.33,531176.0,15.5872,15.6255,15.5681,15.6255,531176.0
2016-06-30 11:10:00,16.33,16.35,16.29,16.29,428116.0,15.6255,15.6447,15.5872,15.5872,428116.0
2016-06-30 11:20:00,16.29,16.34,16.29,16.33,157568.0,15.5872,15.6351,15.5872,15.6255,157568.0
2016-06-30 11:30:00,16.33,16.38,16.33,16.33,646124.0,15.6255,15.6734,15.6255,15.6255,646124.0
2016-06-30 11:40:00,16.33,16.33,16.3,16.33,168932.0,15.6255,15.6255,15.5968,15.6255,168932.0
2016-06-30 11:50:00,16.33,16.35,16.32,16.35,177944.0,15.6255,15.6447,15.616,15.6447,177944.0
2016-06-30 12:00:00,16.35,16.39,16.35,16.36,376392.0,15.6447,15.6829,15.6447,15.6542,376392.0
2016-06-30 12:10:00,16.35,16.43,16.35,16.43,545136.0,15.6447,15.7212,15.6447,15.7212,545136.0
2016-06-30 12:20:00,16.42,16.47,16.42,16.46,233864.0,15.7116,15.7595,15.7116,15.7499,233864.0
2016-06-30 12:30:00,16.46,16.47,16.45,16.46,504148.0,15.7499,15.7595,15.7403,15.7499,504148.0
2016-06-30 12:40:00,16.46,16.46,16.43,16.46,386848.0,15.7499,15.7499,15.7212,15.7499,386848.0
2016-06-30 12:50:00,16.46,16.49,16.46,16.48,346192.0,15.7499,15.7786,15.7499,15.769,346192.0
2016-06-30 13:00:00,16.48,16.5,16.47,16.48,236000.0,15.769,15.7882,15.7595,15.769,236000.0
2016-06-30 13:10:00,16.48,16.48,16.46,16.46,188048.0,15.769,15.769,15.7499,15.7499,188048.0
2016-06-30 13:20:00,16.46,16.47,16.43,16.45,157908.0,15.7499,15.7595,15.7212,15.7403,157908.0
2016-06-30 13:30:00,16.45,16.46,16.43,16.44,188412.0,15.7403,15.7499,15.7212,15.7308,188412.0
2016-06-30 13:40:00,16.44,16.47,16.44,16.46,214980.0,15.7308,15.7595,15.7308,15.7499,214980.0
2016-06-30 13:50:00,16.46,16.47,16.44,16.47,192100.0,15.7499,15.7595,15.7308,15.7595,192100.0
2016-06-30 14:00:00,16.47,16.5,16.47,16.5,237300.0,15.7595,15.7882,15.7595,15.7882,237300.0
2016-06-30 14:10:00,16.5,16.53,16.5,16.53,284540.0,15.7882,15.8169,15.7882,15.8169,284540.0
2016-06-30 14:20:00,16.53,16.55,16.48,16.49,381100.0,15.8169,15.836,15.769,15.7786,381100.0
2016-06-30 14:30:00,16.5,16.5,16.46,16.48,229280.0,15.7882,15.7882,15.7499,15.769,229280.0
2016-06-30 14:40:00,16.49,16.51,16.48,16.51,309436.0,15.7786,15.7978,15.769,15.7978,309436.0
2016-06-30 14:50:00,16.51,16.55,16.51,16.53,461192.0,15.7978,15.836,15.7978,15.8169,461192.0
2016-06-30 15:00:00,16.53,16.54,16.52,16.53,183792.0,15.8169,15.8265,15.8073,15.8169,183792.0
2016-06-30 15:10:00,16.52,16.52,16.47,16.49,450852.0,15.8073,15.8073,15.7595,15.7786,450852.0
2016-06-30 15:20:00,16.48,16.54,16.47,16.53,340064.0,15.769,15.8265,15.7595,15.8169,340064.0
2016-06-30 15:30:00,16.54,16.55,16.51,16.52,407284.0,15.8265,15.836,15.7978,15.8073,407284.0
2016-06-30 15:40:00,16.52,16.52,16.48,16.48,432812.0,15.8073,15.8073,15.769,15.769,432812.0
2016-06-30 15:50:00,16.48,16.59,16.48,16.58,957560.0,15.769,15.8743,15.769,15.8647,957560.0
2016-07-01 09:30:00,16.56,16.63,16.56,16.63,834916.0,15.8456,15.9126,15.8456,15.9126,834916.0
2016-07-01 09:40:00,16.63,16.67,16.62,16.66,454080.0,15.9126,15.9509,15.903,15.9413,454080.0
2016-07-01 09:50:00,16.66,16.68,16.65,16.67,423220.0,15.9413,15.9604,15.9317,15.9509,423220.0
2016-07-01 10:00:00,16.67,16.71,16.67,16.68,813100.0,15.9509,15.9891,15.9509,15.9604,813100.0
2016-07-01 10:10:00,16.68,16.71,16.67,16.71,225756.0,15.9604,15.9891,15.9509,15.9891,225756.0
2016-07-01 10:20:00,16.71,16.72,16.71,16.72,337580.0,15.9891,15.9987,15.9891,15.9987,337580.0
2016-07-01 10:30:00,16.72,16.73,16.7,16.73,351868.0,15.9987,16.0083,15.9796,16.0083,351868.0
2016-07-01 10:40:00,16.73,16.74,16.72,16.72,232960.0,16.0083,16.0178,15.9987,15.9987,232960.0
2016-07-01 10:50:00,16.72,16.74,16.72,16.72,538556.0,15.9987,16.0178,15.9987,15.9987,538556.0
2016-07-01 11:00:00,16.72,16.73,16.69,16.7,268160.0,15.9987,16.0083,15.97,15.9796,268160.0
2016-07-01 11:10:00,16.7,16.7,16.68,16.68,318340.0,15.9796,15.9796,15.9604,15.9604,318340.0
2016-07-01 11:20:00,16.68,16.7,16.65,16.67,259736.0,15.9604,15.9796,15.9317,15.9509,259736.0
2016-07-01 11:30:00,16.67,16.68,16.65,16.66,137788.0,15.9509,15.9604,15.9317,15.9413,137788.0
2016-07-01 11:40:00,16.66,16.67,16.65,16.67,161900.0,15.9413,15.9509,15.9317,15.9509,161900.0
2016-07-01 11:50:00,16.67,16.68,16.66,16.68,89556.0,15.9509,15.9604,15.9413,15.9604,89556.0
2016-07-01 12:00:00,16.68,16.69,16.66,16.66,213524.0,15.9604,15.97,15.9413,15.9413,213524.0
2016-07-01 12:10:00,16.67,16.67,16.65,16.67,106672.0,15.9509,15.9509,15.9317,15.9509,106672.0
2016-07-01 12:20:00,16.67,16.67,16.61,16.63,269700.0,15.9509,15.9509,15.8934,15.9126,269700.0
2016-07-01 12:30:00,16.63,16.66,16.63,16.64,198068.0,15.9126,15.9413,15.9126,15.9221,198068.0
2016-07-01 12:40:00,16.63,16.66,16.63,16.64,50800.0,15.9126,15.9413,15.9126,15.9221,50800.0
2016-07-01 12:50:00,16.64,16.66,16.63,16.66,68432.0,15.9221,15.9413,15.9126,15.9413,68432.0
2016-07-01 13:00:00,16.65,16.68,16.65,16.67,85996.0,15.9317,15.9604,15.9317,15.9509,85996.0
2016-07-01 13:10:00,16.68,16.68,16.65,16.65,107568.0,15.9604,15.9604,15.9317,15.9317,107568.0
2016-07-01 13:20:00,16.65,16.65,16.61,16.61,105832.0,15.9317,15.9317,15.8934,15.8934,105832.0
2016-07-01 13:30:00,16.61,16.63,16.6,16.61,165176.0,15.8934,15.9126,15.8839,15.8934,165176.0
2016-07-01 13:40:00,16.61,16.64,16.61,16.64,126372.0,15.8934,15.9221,15.8934,15.9221,126372.0
2016-07-01 13:50:00,16.64,16.64,16.62,16.63,115400.0,15.9221,15.9221,15.903,15.9126,115400.0
2016-07-01 14:00:00,16.64,16.65,16.62,16.63,139976.0,15.9221,15.9317,15.903,15.9126,139976.0
2016-07-01 14:10:00,16.63,16.65,16.61,16.63,79092.0,15.9126,15.9317,15.8934,15.9126,79092.0
2016-07-01 14:20:00,16.64,16.64,16.61,16.63,195600.0,15.9221,15.9221,15.8934,15.9126,195600.0
2016-07-01 14:30:00,16.62,16.64,16.61,16.61,121372.0,15.903,15.9221,15.8934,15.8934,121372.0
2016-07-01 14:40:00,16.61,16.62,16.59,16.59,342944.0,15.8934,15.903,15.8743,15.8743,342944.0
2016-07-01 14:50:00,16.6,16.61,16.59,16.61,101804.0,15.8839,15.8934,15.8743,15.8934,101804.0
2016-07-01 15:00:00,16.62,16.68,16.62,16.66,449028.0,15.903,15.9604,15.903,15.9413,449028.0
2016-07-01 15:10:00,16.66,16.68,16.66,16.68,222564.0,15.9413,15.9604,15.9413,15.9604,222564.0
2016-07-01 15:20:00,16.68,16.68,16.65,16.67,209468.0,15.9604,15.9604,15.9317,15.9509,209468.0
2016-07-01 15:30:00,16.67,16.69,16.61,16.63,377412.0,15.9509,15.97,15.8934,15.9126,377412.0
2016-07-01 15:40:00,16.63,16.66,16.63,16.65,483960.0,15.9126,15.9413,15.9126,15.9317,483960.0
2016-07-01 15:50:00,16.65,16.68,16.63,16.64,1087664.0,15.9317,15.9604,15.9126,15.9221,1087664.0
2016-07-05 09:30:00,16.5,16.51,16.46,16.47,858820.0,15.7882,15.7978,15.7499,15.7595,858820.0
2016-07-05 09:40:00,16.47,16.48,16.39,16.39,1105292.0,15.7595,15.769,15.6829,15.6829,1105292.0
2016-07-05 09:50:00,16.39,16.42,16.38,16.41,847584.0,15.6829,15.7116,15.6734,15.7021,847584.0
2016-07-05 10:00:00,16.4,16.41,16.38,16.39,253456.0,15.6925,15.7021,15.6734,15.6829,253456.0
2016-07-05 10:10:00,16.39,16.41,16.36,16.39,469956.0,15.6829,15.7021,15.6542,15.6829,469956.0
2016-07-05 10:20:00,16.39,16.43,16.37,16.42,399332.0,15.6829,15.7212,15.6638,15.7116,399332.0
2016-07-05 10:30:00,16.42,16.45,16.42,16.43,258016.0,15.7116,15.7403,15.7116,15.7212,258016.0
2016-07-05 10:40:00,16.43,16.46,16.4,16.41,297248.0,15.7212,15.7499,15.6925,15.7021,297248.0
2016-07-05 10:50:00,16.4,16.42,16.39,16.4,132036.0,15.6925,15.7116,15.6829,15.6925,132036.0
2016-07-05 11:00:00,16.4,16.41,16.37,16.39,296380.0,15.6925,15.7021,15.6638,15.6829,296380.0
2016-07-05 11:10:00,16.39,16.44,16.33,16.42,888392.0,15.6829,15.7308,15.6255,15.7116,888392.0
2016-07-05 11:20:00,16.42,16.44,16.41,16.41,142456.0,15.7116,15.7308,15.7021,15.7021,142456.0
2016-07-05 11:30:00,16.41,16.41,16.39,16.41,155052.0,15.7021,15.7021,15.6829,15.7021,155052.0
2016-07-05 11:40:00,16.41,16.41,16.37,16.38,112748.0,15.7021,15.7021,15.6638,15.6734,112748.0
2016-07-05 11:50:00,16.37,16.37,16.35,16.37,115312.0,15.6638,15.6638,15.6447,15.6638,115312.0
2016-07-05 12:00:00,16.37,16.38,16.36,16.36,335040.0,15.6638,15.6734,15.6542,15.6542,335040.0
2016-07-05 12:10:00,16.36,16.39,16.35,16.38,144408.0,15.6542,15.6829,15.6447,15.6734,144408.0
2016-07-05 12:20:00,16.38,16.41,16.38,16.41,82108.0,15.6734,15.7021,15.6734,15.7021,82108.0
2016-07-05 12:30:00,16.41,16.41,16.37,16.38,262896.0,15.7021,15.7021,15.6638,15.6734,262896.0
2016-07-05 12:40:00,16.38,16.39,16.37,16.39,132400.0,15.6734,15.6829,15.6638,15.6829,132400.0
2016-07-05 12:50:00,16.38,16.38,16.35,16.38,309628.0,15.6734,15.6734,15.6447,15.6734,309628.0
2016-07-05 13:00:00,16.38,16.38,16.35,16.38,147528.0,15.6734,15.6734,15.6447,15.6734,147528.0
2016-07-05 13:10:00,16.38,16.38,16.34,16.35,501556.0,15.6734,15.6734,15.6351,15.6447,501556.0
2016-07-05 13:20:00,16.35,16.36,16.34,16.35,566868.0,15.6447,15.6542,15.6351,15.6447,566868.0
2016-07-05 13:30:00,16.34,16.35,16.32,16.33,685360.0,15.6351,15.6447,15.616,15.6255,685360.0
2016-07-05 13:40:00,16.32,16.32,16.3,16.31,805576.0,15.616,15.616,15.5968,15.6064,805576.0
2016-07-05 13:50:00,16.31,16.33,16.3,16.32,294928.0,15.6064,15.6255,15.5968,15.616,294928.0
2016-07-05 14:00:00,16.32,16.36,16.32,16.35,328560.0,15.616,15.6542,15.616,15.6447,328560.0
2016-07-05 14:10:00,16.35,16.4,16.35,16.38,377408.0,15.6447,15.6925,15.6447,15.6734,377408.0
2016-07-05 14:20:00,16.38,16.38,16.34,16.35,200044.0,15.6734,15.6734,15.6351,15.6447,200044.0
2016-07-05 14:30:00,16.35,16.37,16.34,16.35,130968.0,15.6447,15.6638,15.6351,15.6447,130968.0
2016-07-05 14:40:00,16.35,16.35,16.31,16.32,239248.0,15.6447,15.6447,15.6064,15.616,239248.0
2016-07-05 14:50:00,16.32,16.35,16.3,16.35,217324.0,15.616,15.6447,15.5968,15.6447,217324.0
2016-07-05 15:00:00,16.34,16.37,16.33,16.35,163636.0,15.6351,15.6638,15.6255,15.6447,163636.0
2016-07-05 15:10:00,16.36,16.38,16.35,16.37,232840.0,15.6542,15.6734,15.6447,15.6638,232840.0
2016-07-05 15:20:00,16.38,16.39,16.36,16.38,112584.0,15.6734,15.6829,15.6542,15.6734,112584.0
2016-07-05 15:30:00,16.38,16.43,16.37,16.43,716200.0,15.6734,15.7212,15.6638,15.7212,716200.0
2016-07-05 15:40:00,16.43,16.47,16.42,16.45,676036.0,15.7212,15.7595,15.7116,15.7403,676036.0
2016-07-05 15:50:00,16.46,16.46,16.41,16.42,590440.0,15.7499,15.7499,15.7021,15.7116,590440.0
2016-07-06 09:30:00,16.31,16.35,16.25,16.27,936520.0,15.6064,15.6447,15.549,15.5681,936520.0
2016-07-06 09:40:00,16.25,16.28,16.23,16.26,693388.0,15.549,15.5777,15.5298,15.5585,693388.0
2016-07-06 09:50:00,16.25,16.31,16.25,16.29,637496.0,15.549,15.6064,15.549,15.5872,637496.0
2016-07-06 10:00:00,16.3,16.39,16.29,16.32,1195380.0,15.5968,15.6829,15.5872,15.616,1195380.0
2016-07-06 10:10:00,16.32,16.32,16.24,16.24,822480.0,15.616,15.616,15.5394,15.5394,822480.0
2016-07-06 10:20:00,16.25,16.28,16.22,16.23,591928.0,15.549,15.5777,15.5203,15.5298,591928.0
2016-07-06 10:30:00,16.23,16.27,16.2,16.26,587212.0,15.5298,15.5681,15.5011,15.5585,587212.0
2016-07-06 10:40:00,16.27,16.28,16.24,16.27,358208.0,15.5681,15.5777,15.5394,15.5681,358208.0
2016-07-06 10:50:00,16.27,16.36,16.27,16.36,676812.0,15.5681,15.6542,15.5681,15.6542,676812.0
2016-07-06 11:00:00,16.36,16.41,16.36,16.4,601284.0,15.6542,15.7021,15.6542,15.6925,601284.0
2016-07-06 11:10:00,16.4,16.45,16.4,16.43,632352.0,15.6925,15.7403,15.6925,15.7212,632352.0
2016-07-06 11:20:00,16.44,16.44,16.39,16.4,283816.0,15.7308,15.7308,15.6829,15.6925,283816.0
2016-07-06 11:30:00,16.4,16.43,16.4,16.42,201948.0,15.6925,15.7212,15.6925,15.7116,201948.0
2016-07-06 11:40:00,16.43,16.43,16.41,16.42,148196.0,15.7212,15.7212,15.7021,15.7116,148196.0
2016-07-06 11:50:00,16.42,16.46,16.41,16.46,471952.0,15.7116,15.7499,15.7021,15.7499,471952.0
2016-07-06 12:00:00,16.46,16.53,16.46,16.51,885036.0,15.7499,15.8169,15.7499,15.7978,885036.0
2016-07-06 12:10:00,16.52,16.52,16.49,16.5,254204.0,15.8073,15.8073,15.7786,15.7882,254204.0
2016-07-06 12:20:00,16.51,16.53,16.5,16.52,287968.0,15.7978,15.8169,15.7882,15.8073,287968.0
2016-07-06 12:30:00,16.52,16.54,16.5,16.51,217684.0,15.8073,15.8265,15.7882,15.7978,217684.0
2016-07-06 12:40:00,16.51,16.54,16.49,16.49,209284.0,15.7978,15.8265,15.7786,15.7786,209284.0
2016-07-06 12:50:00,16.5,16.55,16.49,16.55,162140.0,15.7882,15.836,15.7786,15.836,162140.0
2016-07-06 13:00:00,16.55,16.57,16.55,16.56,332152.0,15.836,15.8552,15.836,15.8456,332152.0
2016-07-06 13:10:00,16.55,16.56,16.53,16.55,90668.0,15.836,15.8456,15.8169,15.836,90668.0
2016-07-06 13:20:00,16.55,16.55,16.51,16.52,148704.0,15.836,15.836,15.7978,15.8073,148704.0
2016-07-06 13:30:00,16.53,16.54,16.52,16.53,109500.0,15.8169,15.8265,15.8073,15.8169,109500.0
2016-07-06 13:40:00,16.53,16.54,16.49,16.5,197632.0,15.8169,15.8265,15.7786,15.7882,197632.0
2016-07-06 13:50:00,16.5,16.53,16.5,16.5,93152.0,15.7882,15.8169,15.7882,15.7882,93152.0
2016-07-06 14:00:00,16.5,16.55,16.47,16.54,281916.0,15.7882,15.836,15.7595,15.8265,281916.0
2016-07-06 14:10:00,16.55,16.56,16.46,16.53,417952.0,15.836,15.8456,15.7499,15.8169,417952.0
2016-07-06 14:20:00,16.54,16.55,16.5,16.51,295772.0,15.8265,15.836,15.7882,15.7978,295772.0
2016-07-06 14:30:00,16.51,16.58,16.51,16.57,274692.0,15.7978,15.8647,15.7978,15.8552,274692.0
2016-07-06 14:40:00,16.57,16.58,16.54,16.54,413964.0,15.8552,15.8647,15.8265,15.8265,413964.0
2016-07-06 14:50:00,16.55,16.6,16.54,16.59,301108.0,15.836,15.8839,15.8265,15.8743,301108.0
2016-07-06 15:00:00,16.59,16.6,16.57,16.58,153624.0,15.8743,15.8839,15.8552,15.8647,153624.0
2016-07-06 15:10:00,16.59,16.59,16.57,16.57,114988.0,15.8743,15.8743,15.8552,15.8552,114988.0
2016-07-06 15:20:00,16.56,16.57,16.52,16.54,381760.0,15.8456,15.8552,15.8073,15.8265,381760.0
2016-07-06 15:30:00,16.54,16.58,16.53,16.57,386168.0,15.8265,15.8647,15.8169,15.8552,386168.0
2016-07-06 15:40:00,16.58,16.61,16.57,16.58,246100.0,15.8647,15.8934,15.8552,15.8647,246100.0
2016-07-06 15:50:00,16.58,16.63,16.56,16.61,1246540.0,15.8647,15.9126,15.8456,15.8934,1246540.0
2016-07-07 09:30:00,16.64,16.71,16.64,16.68,1363720.0,15.9221,15.9891,15.9221,15.9604,1363720.0
2016-07-07 09:40:00,16.68,16.74,16.68,16.74,538508.0,15.9604,16.0178,15.9604,16.0178,538508.0
2016-07-07 09:50:00,16.75,16.76,16.74,16.74,554468.0,16.0274,16.037,16.0178,16.0178,554468.0
2016-07-07 10:00:00,16.75,16.75,16.72,16.73,358128.0,16.0274,16.0274,15.9987,16.0083,358128.0
2016-07-07 10:10:00,16.72,16.74,16.71,16.73,194776.0,15.9987,16.0178,15.9891,16.0083,194776.0
2016-07-07 10:20:00,16.73,16.73,16.7,16.73,230384.0,16.0083,16.0083,15.9796,16.0083,230384.0
2016-07-07 10:30:00,16.74,16.75,16.72,16.74,257864.0,16.0178,16.0274,15.9987,16.0178,257864.0
2016-07-07 10:40:00,16.74,16.74,16.7,16.71,189504.0,16.0178,16.0178,15.9796,15.9891,189504.0
2016-07-07 10:50:00,16.71,16.71,16.64,16.67,653116.0,15.9891,15.9891,15.9221,15.9509,653116.0
2016-07-07 11:00:00,16.66,16.66,16.61,16.64,784768.0,15.9413,15.9413,15.8934,15.9221,784768.0
2016-07-07 11:10:00,16.64,16.66,16.61,16.62,792808.0,15.9221,15.9413,15.8934,15.903,792808.0
2016-07-07 11:20:00,16.63,16.63,16.59,16.62,459436.0,15.9126,15.9126,15.8743,15.903,459436.0
2016-07-07 11:30:00,16.62,16.63,16.59,16.62,263892.0,15.903,15.9126,15.8743,15.903,263892.0
2016-07-07 11:40:00,16.62,16.63,16.57,16.58,251440.0,15.903,15.9126,15.8552,15.8647,251440.0
2016-07-07 11:50:00,16.57,16.61,16.56,16.61,167096.0,15.8552,15.8934,15.8456,15.8934,167096.0
2016-07-07 12:00:00,16.61,16.62,16.58,16.59,262652.0,15.8934,15.903,15.8647,15.8743,262652.0
2016-07-07 12:10:00,16.59,16.62,16.59,16.61,162464.0,15.8743,15.903,15.8743,15.8934,162464.0
2016-07-07 12:20:00,16.61,16.62,16.56,16.6,408792.0,15.8934,15.903,15.8456,15.8839,408792.0
2016-07-07 12:30:00,16.61,16.61,16.59,16.6,429836.0,15.8934,15.8934,15.8743,15.8839,429836.0
2016-07-07 12:40:00,16.61,16.61,16.57,16.57,265532.0,15.8934,15.8934,15.8552,15.8552,265532.0
2016-07-07 12:50:00,16.57,16.57,16.51,16.52,1498552.0,15.8552,15.8552,15.7978,15.8073,1498552.0
2016-07-07 13:00:00,16.51,16.53,16.49,16.52,713196.0,15.7978,15.8169,15.7786,15.8073,713196.0
2016-07-07 13:10:00,16.52,16.53,16.51,16.53,460080.0,15.8073,15.8169,15.7978,15.8169,460080.0
2016-07-07 13:20:00,16.53,16.56,16.52,16.54,275228.0,15.8169,15.8456,15.8073,15.8265,275228.0
2016-07-07 13:30:00,16.54,16.57,16.54,16.55,259484.0,15.8265,15.8552,15.8265,15.836,259484.0
2016-07-07 13:40:00,16.55,16.56,16.52,16.53,270136.0,15.836,15.8456,15.8073,15.8169,270136.0
2016-07-07 13:50:00,16.53,16.54,16.5,16.54,711788.0,15.8169,15.8265,15.7882,15.8265,711788.0
2016-07-07 14:00:00,16.54,16.55,16.51,16.52,329680.0,15.8265,15.836,15.7978,15.8073,329680.0
2016-07-07 14:10:00,16.5,16.5,16.46,16.48,543620.0,15.7882,15.7882,15.7499,15.769,543620.0
2016-07-07 14:20:00,16.47,16.51,16.47,16.48,265276.0,15.7595,15.7978,15.7595,15.769,265276.0
2016-07-07 14:30:00,16.49,16.5,16.45,16.47,279968.0,15.7786,15.7882,15.7403,15.7595,279968.0
2016-07-07 14:40:00,16.47,16.48,16.45,16.47,565552.0,15.7595,15.769,15.7403,15.7595,565552.0
2016-07-07 14:50:00,16.47,16.48,16.45,16.46,133640.0,15.7595,15.769,15.7403,15.7499,133640.0
2016-07-07 15:00:00,16.46,16.52,16.45,16.52,401032.0,15.7499,15.8073,15.7403,15.8073,401032.0
2016-07-07 15:10:00,16.52,16.53,16.51,16.53,491368.0,15.8073,15.8169,15.7978,15.8169,491368.0
2016-07-07 15:20:00,16.53,16.54,16.5,16.53,413104.0,15.8169,15.8265,15.7882,15.8169,413104.0
2016-07-07 15:30:00,16.53,16.57,16.52,16.57,649552.0,15.8169,15.8552,15.8073,15.8552,649552.0
2016-07-07 15:40:00,16.57,16.59,16.56,16.57,424572.0,15.8552,15.8743,15.8456,15.8552,424572.0
2016-07-07 15:50:00,16.57,16.58,16.56,16.58,962184.0,15.8552,15.8647,15.8456,15.8647,962184.0
2016-07-08 09:30:00,16.82,16.83,16.78,16.81,1137064.0,16.0944,16.1039,16.0561,16.0848,1137064.0
2016-07-08 09:40:00,16.82,16.87,16.81,16.87,583868.0,16.0944,16.1422,16.0848,16.1422,583868.0
2016-07-08 09:50:00,16.87,16.89,16.86,16.87,612012.0,16.1422,16.1614,16.1327,16.1422,612012.0
2016-07-08 10:00:00,16.87,16.92,16.86,16.91,526852.0,16.1422,16.1901,16.1327,16.1805,526852.0
2016-07-08 10:10:00,16.92,16.94,16.89,16.89,743072.0,16.1901,16.2092,16.1614,16.1614,743072.0
2016-07-08 10:20:00,16.89,16.92,16.88,16.91,425056.0,16.1614,16.1901,16.1518,16.1805,425056.0
2016-07-08 10:30:00,16.91,16.92,16.89,16.92,352456.0,16.1805,16.1901,16.1614,16.1901,352456.0
2016-07-08 10:40:00,16.91,16.95,16.91,16.93,500208.0,16.1805,16.2188,16.1805,16.1996,500208.0
2016-07-08 10:50:00,16.93,16.97,16.93,16.96,925164.0,16.1996,16.2379,16.1996,16.2283,925164.0
2016-07-08 11:00:00,16.96,16.98,16.95,16.96,795900.0,16.2283,16.2475,16.2188,16.2283,795900.0
2016-07-08 11:10:00,16.96,17.0,16.96,17.0,311464.0,16.2283,16.2666,16.2283,16.2666,311464.0
2016-07-08 11:20:00,17.0,17.01,16.99,17.0,484888.0,16.2666,16.2762,16.257,16.2666,484888.0
2016-07-08 11:30:00,17.0,17.0,16.98,16.99,325852.0,16.2666,16.2666,16.2475,16.257,325852.0
2016-07-08 11:40:00,16.99,17.0,16.98,17.0,278920.0,16.257,16.2666,16.2475,16.2666,278920.0
2016-07-08 11:50:00,17.0,17.01,16.99,17.0,318232.0,16.2666,16.2762,16.257,16.2666,318232.0
2016-07-08 12:00:00,16.99,17.0,16.98,17.0,158296.0,16.257,16.2666,16.2475,16.2666,158296.0
2016-07-08 12:10:00,17.0,17.01,16.99,16.99,180452.0,16.2666,16.2762,16.257,16.257,180452.0
2016-07-08 12:20:00,17.0,17.0,16.98,16.98,144248.0,16.2666,16.2666,16.2475,16.2475,144248.0
2016-07-08 12:30:00,16.98,16.99,16.97,16.98,247120.0,16.2475,16.257,16.2379,16.2475,247120.0
2016-07-08 12:40:00,16.99,17.0,16.99,17.0,142736.0,16.257,16.2666,16.257,16.2666,142736.0
2016-07-08 12:50:00,17.0,17.01,17.0,17.0,174244.0,16.2666,16.2762,16.2666,16.2666,174244.0
2016-07-08 13:00:00,17.0,17.03,17.0,17.02,205732.0,16.2666,16.2953,16.2666,16.2858,205732.0
2016-07-08 13:10:00,17.03,17.03,17.01,17.01,223660.0,16.2953,16.2953,16.2762,16.2762,223660.0
2016-07-08 13:20:00,17.02,17.04,17.02,17.03,237356.0,16.2858,16.3049,16.2858,16.2953,237356.0
2016-07-08 13:30:00,17.03,17.04,17.03,17.03,155044.0,16.2953,16.3049,16.2953,16.2953,155044.0
2016-07-08 13:40:00,17.03,17.04,17.02,17.04,338772.0,16.2953,16.3049,16.2858,16.3049,338772.0
2016-07-08 13:50:00,17.03,17.04,17.03,17.04,150856.0,16.2953,16.3049,16.2953,16.3049,150856.0
2016-07-08 14:00:00,17.04,17.04,17.02,17.03,166928.0,16.3049,16.3049,16.2858,16.2953,166928.0
2016-07-08 14:10:00,17.04,17.06,17.03,17.06,485464.0,16.3049,16.324,16.2953,16.324,485464.0
2016-07-08 14:20:00,17.06,17.08,17.06,17.08,387128.0,16.324,16.3432,16.324,16.3432,387128.0
2016-07-08 14:30:00,17.08,17.11,17.07,17.09,486532.0,16.3432,16.3719,16.3336,16.3527,486532.0
2016-07-08 14:40:00,17.09,17.1,17.08,17.09,257436.0,16.3527,16.3623,16.3432,16.3527,257436.0
2016-07-08 14:50:00,17.09,17.12,17.08,17.08,291848.0,16.3527,16.3814,16.3432,16.3432,291848.0
2016-07-08 15:00:00,17.09,17.09,17.07,17.09,164876.0,16.3527,16.3527,16.3336,16.3527,164876.0
2016-07-08 15:10:00,17.09,17.09,17.08,17.08,141636.0,16.3527,16.3527,16.3432,16.3432,141636.0
2016-07-08 15:20:00,17.08,17.09,17.06,17.06,219012.0,16.3432,16.3527,16.324,16.324,219012.0
2016-07-08 15:30:00,17.06,17.07,17.03,17.06,414556.0,16.324,16.3336,16.2953,16.324,414556.0
2016-07-08 15:40:00,17.06,17.07,17.04,17.06,302544.0,16.324,16.3336,16.3049,16.324,302544.0
2016-07-08 15:50:00,17.06,17.1,17.06,17.07,1036708.0,16.324,16.3623,16.324,16.3336,1036708.0
2016-07-11 09:30:00,17.16,17.23,17.16,17.22,1112864.0,16.4197,16.4867,16.4197,16.4771,1112864.0
2016-07-11 09:40:00,17.21,17.24,17.2,17.21,918456.0,16.4676,16.4963,16.458,16.4676,918456.0
2016-07-11 09:50:00,17.21,17.21,17.19,17.2,415200.0,16.4676,16.4676,16.4484,16.458,415200.0
2016-07-11 10:00:00,17.2,17.21,17.17,17.21,430920.0,16.458,16.4676,16.4293,16.4676,430920.0
2016-07-11 10:10:00,17.21,17.21,17.18,17.2,236236.0,16.4676,16.4676,16.4389,16.458,236236.0
2016-07-11 10:20:00,17.19,17.2,17.13,17.15,517384.0,16.4484,16.458,16.391,16.4101,517384.0
2016-07-11 10:30:00,17.16,17.19,17.16,17.19,217524.0,16.4197,16.4484,16.4197,16.4484,217524.0
2016-07-11 10:40:00,17.19,17.21,17.18,17.21,403908.0,16.4484,16.4676,16.4389,16.4676,403908.0
2016-07-11 10:50:00,17.21,17.23,17.2,17.23,284824.0,16.4676,16.4867,16.458,16.4867,284824.0
2016-07-11 11:00:00,17.23,17.26,17.23,17.25,723252.0,16.4867,16.5154,16.4867,16.5058,723252.0
2016-07-11 11:10:00,17.25,17.27,17.24,17.25,375964.0,16.5058,16.525,16.4963,16.5058,375964.0
2016-07-11 11:20:00,17.24,17.25,17.23,17.25,94760.0,16.4963,16.5058,16.4867,16.5058,94760.0
2016-07-11 11:30:00,17.25,17.27,17.24,17.25,273544.0,16.5058,16.525,16.4963,16.5058,273544.0
2016-07-11 11:40:00,17.25,17.26,17.24,17.25,167524.0,16.5058,16.5154,16.4963,16.5058,167524.0
2016-07-11 11:50:00,17.25,17.27,17.25,17.25,316504.0,16.5058,16.525,16.5058,16.5058,316504.0
2016-07-11 12:00:00,17.25,17.26,17.25,17.25,30448.0,16.5058,16.5154,16.5058,16.5058,30448.0
2016-07-11 12:10:00,17.25,17.25,17.24,17.25,115896.0,16.5058,16.5058,16.4963,16.5058,115896.0
2016-07-11 12:20:00,17.26,17.26,17.25,17.26,65752.0,16.5154,16.5154,16.5058,16.5154,65752.0
2016-07-11 12:30:00,17.26,17.29,17.26,17.29,287196.0,16.5154,16.5441,16.5154,16.5441,287196.0
2016-07-11 12:40:00,17.29,17.3,17.28,17.29,529672.0,16.5441,16.5537,16.5345,16.5441,529672.0
2016-07-11 12:50:00,17.28,17.3,17.28,17.29,111324.0,16.5345,16.5537,16.5345,16.5441,111324.0
2016-07-11 13:00:00,17.29,17.29,17.28,17.28,142584.0,16.5441,16.5441,16.5345,16.5345,142584.0
2016-07-11 13:10:00,17.28,17.29,17.27,17.27,143980.0,16.5345,16.5441,16.525,16.525,143980.0
2016-07-11 13:20:00,17.28,17.29,17.26,17.26,155004.0,16.5345,16.5441,16.5154,16.5154,155004.0
2016-07-11 13:30:00,17.26,17.27,17.26,17.27,242120.0,16.5154,16.525,16.5154,16.525,242120.0
2016-07-11 13:40:00,17.27,17.28,17.26,17.28,207980.0,16.525,16.5345,16.5154,16.5345,207980.0
2016-07-11 13:50:00,17.28,17.29,17.25,17.25,114004.0,16.5345,16.5441,16.5058,16.5058,114004.0
2016-07-11 14:00:00,17.25,17.26,17.25,17.26,129328.0,16.5058,16.5154,16.5058,16.5154,129328.0
2016-07-11 14:10:00,17.26,17.26,17.25,17.25,113856.0,16.5154,16.5154,16.5058,16.5058,113856.0
2016-07-11 14:20:00,17.25,17.27,17.25,17.26,105524.0,16.5058,16.525,16.5058,16.5154,105524.0
2016-07-11 14:30:00,17.25,17.27,17.25,17.27,74676.0,16.5058,16.525,16.5058,16.525,74676.0
2016-07-11 14:40:00,17.27,17.28,17.24,17.25,191520.0,16.525,16.5345,16.4963,16.5058,191520.0
2016-07-11 14:50:00,17.25,17.26,17.25,17.25,137692.0,16.5058,16.5154,16.5058,16.5058,137692.0
2016-07-11 15:00:00,17.25,17.28,17.25,17.28,216292.0,16.5058,16.5345,16.5058,16.5345,216292.0
2016-07-11 15:10:00,17.28,17.29,17.27,17.28,301176.0,16.5345,16.5441,16.525,16.5345,301176.0
2016-07-11 15:20:00,17.28,17.28,17.25,17.25,217048.0,16.5345,16.5345,16.5058,16.5058,217048.0
2016-07-11 15:30:00,17.25,17.25,17.23,17.24,230172.0,16.5058,16.5058,16.4867,16.4963,230172.0
2016-07-11 15:40:00,17.24,17.24,17.21,17.22,189900.0,16.4963,16.4963,16.4676,16.4771,189900.0
2016-07-11 15:50:00,17.22,17.23,17.19,17.19,848900.0,16.4771,16.4867,16.4484,16.4484,848900.0
2016-07-12 09:30:00,17.38,17.42,17.37,17.41,1092452.0,16.6302,16.6685,16.6207,16.6589,1092452.0
2016-07-12 09:40:00,17.42,17.44,17.41,17.42,532836.0,16.6685,16.6876,16.6589,16.6685,532836.0
2016-07-12 09:50:00,17.42,17.43,17.39,17.39,550960.0,16.6685,16.6781,16.6398,16.6398,550960.0
2016-07-12 10:00:00,17.39,17.4,17.36,17.36,451052.0,16.6398,16.6494,16.6111,16.6111,451052.0
2016-07-12 10:10:00,17.36,17.38,17.34,17.35,367796.0,16.6111,16.6302,16.5919,16.6015,367796.0
2016-07-12 10:20:00,17.35,17.37,17.33,17.36,318432.0,16.6015,16.6207,16.5824,16.6111,318432.0
2016-07-12 10:30:00,17.37,17.38,17.36,17.36,125752.0,16.6207,16.6302,16.6111,16.6111,125752.0
2016-07-12 10:40:00,17.36,17.39,17.36,17.39,291176.0,16.6111,16.6398,16.6111,16.6398,291176.0
2016-07-12 10:50:00,17.39,17.4,17.38,17.39,155584.0,16.6398,16.6494,16.6302,16.6398,155584.0
2016-07-12 11:00:00,17.39,17.41,17.38,17.4,281760.0,16.6398,16.6589,16.6302,16.6494,281760.0
2016-07-12 11:10:00,17.4,17.41,17.4,17.41,84352.0,16.6494,16.6589,16.6494,16.6589,84352.0
2016-07-12 11:20:00,17.41,17.44,17.4,17.43,312988.0,16.6589,16.6876,16.6494,16.6781,312988.0
2016-07-12 11:30:00,17.43,17.46,17.43,17.46,294544.0,16.6781,16.7068,16.6781,16.7068,294544.0
2016-07-12 11:40:00,17.46,17.47,17.46,17.46,106008.0,16.7068,16.7163,16.7068,16.7068,106008.0
2016-07-12 11:50:00,17.46,17.47,17.45,17.47,116308.0,16.7068,16.7163,16.6972,16.7163,116308.0
2016-07-12 12:00:00,17.46,17.47,17.46,17.47,119364.0,16.7068,16.7163,16.7068,16.7163,119364.0
2016-07-12 12:10:00,17.47,17.49,17.47,17.48,175484.0,16.7163,16.7355,16.7163,16.7259,175484.0
2016-07-12 12:20:00,17.48,17.49,17.48,17.49,177532.0,16.7259,16.7355,16.7259,16.7355,177532.0
2016-07-12 12:30:00,17.49,17.5,17.48,17.49,97596.0,16.7355,16.745,16.7259,16.7355,97596.0
2016-07-12 12:40:00,17.49,17.49,17.46,17.46,204264.0,16.7355,16.7355,16.7068,16.7068,204264.0
2016-07-12 12:50:00,17.46,17.47,17.46,17.47,165460.0,16.7068,16.7163,16.7068,16.7163,165460.0
2016-07-12 13:00:00,17.47,17.48,17.47,17.47,101800.0,16.7163,16.7259,16.7163,16.7163,101800.0
2016-07-12 13:10:00,17.47,17.48,17.46,17.47,182568.0,16.7163,16.7259,16.7068,16.7163,182568.0
2016-07-12 13:20:00,17.47,17.48,17.47,17.48,80696.0,16.7163,16.7259,16.7163,16.7259,80696.0
2016-07-12 13:30:00,17.48,17.5,17.48,17.49,147096.0,16.7259,16.745,16.7259,16.7355,147096.0
2016-07-12 13:40:00,17.49,17.5,17.47,17.47,125320.0,16.7355,16.745,16.7163,16.7163,125320.0
2016-07-12 13:50:00,17.47,17.47,17.44,17.44,176572.0,16.7163,16.7163,16.6876,16.6876,176572.0
2016-07-12 14:00:00,17.45,17.47,17.45,17.45,158640.0,16.6972,16.7163,16.6972,16.6972,158640.0
2016-07-12 14:10:00,17.46,17.49,17.46,17.49,120788.0,16.7068,16.7355,16.7068,16.7355,120788.0
2016-07-12 14:20:00,17.49,17.49,17.48,17.48,93896.0,16.7355,16.7355,16.7259,16.7259,93896.0
2016-07-12 14:30:00,17.48,17.49,17.47,17.47,111192.0,16.7259,16.7355,16.7163,16.7163,111192.0
2016-07-12 14:40:00,17.47,17.5,17.47,17.49,144632.0,16.7163,16.745,16.7163,16.7355,144632.0
2016-07-12 14:50:00,17.49,17.5,17.46,17.46,214268.0,16.7355,16.745,16.7068,16.7068,214268.0
2016-07-12 15:00:00,17.46,17.48,17.46,17.46,121416.0,16.7068,16.7259,16.7068,16.7068,121416.0
2016-07-12 15:10:00,17.46,17.47,17.43,17.44,155268.0,16.7068,16.7163,16.6781,16.6876,155268.0
2016-07-12 15:20:00,17.45,17.47,17.45,17.46,79196.0,16.6972,16.7163,16.6972,16.7068,79196.0
2016-07-12 15:30:00,17.46,17.48,17.45,17.47,130596.0,16.7068,16.7259,16.6972,16.7163,130596.0
2016-07-12 15:40:00,17.47,17.47,17.43,17.44,224980.0,16.7163,16.7163,16.6781,16.6876,224980.0
2016-07-12 15:50:00,17.44,17.46,17.43,17.44,610652.0,16.6876,16.7068,16.6781,16.6876,610652.0
2016-07-13 09:30:00,17.52,17.53,17.45,17.45,538584.0,16.7642,16.7738,16.6972,16.6972,538584.0
2016-07-13 09:40:00,17.46,17.46,17.42,17.42,542892.0,16.7068,16.7068,16.6685,16.6685,542892.0
2016-07-13 09:50:00,17.43,17.44,17.41,17.43,364608.0,16.6781,16.6876,16.6589,16.6781,364608.0
2016-07-13 10:00:00,17.43,17.46,17.43,17.46,252020.0,16.6781,16.7068,16.6781,16.7068,252020.0
2016-07-13 10:10:00,17.46,17.48,17.43,17.45,167840.0,16.7068,16.7259,16.6781,16.6972,167840.0
2016-07-13 10:20:00,17.45,17.46,17.43,17.44,119204.0,16.6972,16.7068,16.6781,16.6876,119204.0
2016-07-13 10:30:00,17.44,17.48,17.42,17.45,243980.0,16.6876,16.7259,16.6685,16.6972,243980.0
2016-07-13 10:40:00,17.44,17.48,17.44,17.47,224600.0,16.6876,16.7259,16.6876,16.7163,224600.0
2016-07-13 10:50:00,17.47,17.48,17.46,17.47,168612.0,16.7163,16.7259,16.7068,16.7163,168612.0
2016-07-13 11:00:00,17.46,17.48,17.43,17.45,127328.0,16.7068,16.7259,16.6781,16.6972,127328.0
2016-07-13 11:10:00,17.45,17.46,17.42,17.43,155392.0,16.6972,16.7068,16.6685,16.6781,155392.0
2016-07-13 11:20:00,17.42,17.43,17.41,17.42,176560.0,16.6685,16.6781,16.6589,16.6685,176560.0
2016-07-13 11:30:00,17.42,17.42,17.36,17.36,434116.0,16.6685,16.6685,16.6111,16.6111,434116.0
2016-07-13 11:40:00,17.36,17.38,17.35,17.36,144148.0,16.6111,16.6302,16.6015,16.6111,144148.0
2016-07-13 11:50:00,17.36,17.39,17.35,17.38,178740.0,16.6111,16.6398,16.6015,16.6302,178740.0
2016-07-13 12:00:00,17.38,17.4,17.38,17.4,286644.0,16.6302,16.6494,16.6302,16.6494,286644.0
2016-07-13 12:10:00,17.4,17.41,17.39,17.41,312544.0,16.6494,16.6589,16.6398,16.6589,312544.0
2016-07-13 12:20:00,17.41,17.41,17.39,17.39,124908.0,16.6589,16.6589,16.6398,16.6398,124908.0
2016-07-13 12:30:00,17.39,17.4,17.37,17.39,225428.0,16.6398,16.6494,16.6207,16.6398,225428.0
2016-07-13 12:40:00,17.39,17.41,17.38,17.4,146416.0,16.6398,16.6589,16.6302,16.6494,146416.0
2016-07-13 12:50:00,17.4,17.41,17.39,17.41,145528.0,16.6494,16.6589,16.6398,16.6589,145528.0
2016-07-13 13:00:00,17.41,17.43,17.41,17.43,367236.0,16.6589,16.6781,16.6589,16.6781,367236.0
2016-07-13 13:10:00,17.43,17.44,17.43,17.43,96524.0,16.6781,16.6876,16.6781,16.6781,96524.0
2016-07-13 13:20:00,17.43,17.43,17.4,17.4,214228.0,16.6781,16.6781,16.6494,16.6494,214228.0
2016-07-13 13:30:00,17.4,17.4,17.39,17.4,176636.0,16.6494,16.6494,16.6398,16.6494,176636.0
2016-07-13 13:40:00,17.41,17.44,17.41,17.44,155344.0,16.6589,16.6876,16.6589,16.6876,155344.0
2016-07-13 13:50:00,17.44,17.44,17.39,17.4,84156.0,16.6876,16.6876,16.6398,16.6494,84156.0
2016-07-13 14:00:00,17.4,17.43,17.39,17.43,77052.0,16.6494,16.6781,16.6398,16.6781,77052.0
2016-07-13 14:10:00,17.43,17.45,17.42,17.43,180812.0,16.6781,16.6972,16.6685,16.6781,180812.0
2016-07-13 14:20:00,17.43,17.46,17.43,17.46,136460.0,16.6781,16.7068,16.6781,16.7068,136460.0
2016-07-13 14:30:00,17.46,17.47,17.44,17.45,319004.0,16.7068,16.7163,16.6876,16.6972,319004.0
2016-07-13 14:40:00,17.45,17.46,17.43,17.46,92604.0,16.6972,16.7068,16.6781,16.7068,92604.0
2016-07-13 14:50:00,17.46,17.46,17.44,17.45,122708.0,16.7068,16.7068,16.6876,16.6972,122708.0
2016-07-13 15:00:00,17.45,17.48,17.45,17.46,225652.0,16.6972,16.7259,16.6972,16.7068,225652.0
2016-07-13 15:10:00,17.46,17.46,17.43,17.44,147524.0,16.7068,16.7068,16.6781,16.6876,147524.0
2016-07-13 15:20:00,17.44,17.45,17.43,17.44,224636.0,16.6876,16.6972,16.6781,16.6876,224636.0
2016-07-13 15:30:00,17.43,17.47,17.43,17.46,186260.0,16.6781,16.7163,16.6781,16.7068,186260.0
2016-07-13 15:40:00,17.46,17.47,17.46,17.46,216876.0,16.7068,16.7163,16.7068,16.7068,216876.0
2016-07-13 15:50:00,17.46,17.46,17.44,17.44,521852.0,16.7068,16.7068,16.6876,16.6876,521852.0
2016-07-14 09:30:00,17.68,17.7,17.64,17.66,897172.0,16.9173,16.9364,16.879,16.8981,897172.0
2016-07-14 09:40:00,17.66,17.66,17.61,17.61,274500.0,16.8981,16.8981,16.8503,16.8503,274500.0
2016-07-14 09:50:00,17.61,17.67,17.61,17.66,373060.0,16.8503,16.9077,16.8503,16.8981,373060.0
2016-07-14 10:00:00,17.66,17.72,17.65,17.71,851096.0,16.8981,16.9556,16.8886,16.946,851096.0
2016-07-14 10:10:00,17.71,17.72,17.67,17.68,708812.0,16.946,16.9556,16.9077,16.9173,708812.0
2016-07-14 10:20:00,17.67,17.71,17.67,17.68,476496.0,16.9077,16.946,16.9077,16.9173,476496.0
2016-07-14 10:30:00,17.68,17.72,17.68,17.7,319668.0,16.9173,16.9556,16.9173,16.9364,319668.0
2016-07-14 10:40:00,17.71,17.71,17.66,17.66,245020.0,16.946,16.946,16.8981,16.8981,245020.0
2016-07-14 10:50:00,17.66,17.67,17.64,17.66,372268.0,16.8981,16.9077,16.879,16.8981,372268.0
2016-07-14 11:00:00,17.66,17.7,17.66,17.7,274196.0,16.8981,16.9364,16.8981,16.9364,274196.0
2016-07-14 11:10:00,17.7,17.7,17.66,17.67,268300.0,16.9364,16.9364,16.8981,16.9077,268300.0
2016-07-14 11:20:00,17.67,17.68,17.66,17.67,184488.0,16.9077,16.9173,16.8981,16.9077,184488.0
2016-07-14 11:30:00,17.67,17.67,17.64,17.65,442584.0,16.9077,16.9077,16.879,16.8886,442584.0
2016-07-14 11:40:00,17.65,17.66,17.64,17.64,332272.0,16.8886,16.8981,16.879,16.879,332272.0
2016-07-14 11:50:00,17.64,17.65,17.63,17.64,230088.0,16.879,16.8886,16.8694,16.879,230088.0
2016-07-14 12:00:00,17.64,17.67,17.64,17.66,226072.0,16.879,16.9077,16.879,16.8981,226072.0
2016-07-14 12:10:00,17.66,17.66,17.64,17.64,619816.0,16.8981,16.8981,16.879,16.879,619816.0
2016-07-14 12:20:00,17.64,17.65,17.62,17.62,710036.0,16.879,16.8886,16.8599,16.8599,710036.0
2016-07-14 12:30:00,17.62,17.64,17.62,17.64,97836.0,16.8599,16.879,16.8599,16.879,97836.0
2016-07-14 12:40:00,17.64,17.65,17.64,17.64,161068.0,16.879,16.8886,16.879,16.879,161068.0
2016-07-14 12:50:00,17.64,17.65,17.62,17.63,297196.0,16.879,16.8886,16.8599,16.8694,297196.0
2016-07-14 13:00:00,17.63,17.63,17.6,17.61,570928.0,16.8694,16.8694,16.8407,16.8503,570928.0
2016-07-14 13:10:00,17.61,17.61,17.57,17.57,959228.0,16.8503,16.8503,16.812,16.812,959228.0
2016-07-14 13:20:00,17.57,17.59,17.56,17.56,1192592.0,16.812,16.8312,16.8025,16.8025,1192592.0
2016-07-14 13:30:00,17.57,17.6,17.56,17.59,352152.0,16.812,16.8407,16.8025,16.8312,352152.0
2016-07-14 13:40:00,17.59,17.6,17.58,17.6,59340.0,16.8312,16.8407,16.8216,16.8407,59340.0
2016-07-14 13:50:00,17.6,17.6,17.57,17.58,599884.0,16.8407,16.8407,16.812,16.8216,599884.0
2016-07-14 14:00:00,17.59,17.6,17.58,17.59,735180.0,16.8312,16.8407,16.8216,16.8312,735180.0
2016-07-14 14:10:00,17.6,17.63,17.6,17.63,546424.0,16.8407,16.8694,16.8407,16.8694,546424.0
2016-07-14 14:20:00,17.63,17.64,17.62,17.63,138364.0,16.8694,16.879,16.8599,16.8694,138364.0
2016-07-14 14:30:00,17.63,17.64,17.61,17.63,478080.0,16.8694,16.879,16.8503,16.8694,478080.0
2016-07-14 14:40:00,17.63,17.65,17.63,17.64,594780.0,16.8694,16.8886,16.8694,16.879,594780.0
2016-07-14 14:50:00,17.64,17.64,17.63,17.63,389816.0,16.879,16.879,16.8694,16.8694,389816.0
2016-07-14 15:00:00,17.63,17.68,17.63,17.68,354872.0,16.8694,16.9173,16.8694,16.9173,354872.0
2016-07-14 15:10:00,17.68,17.68,17.67,17.67,207764.0,16.9173,16.9173,16.9077,16.9077,207764.0
2016-07-14 15:20:00,17.67,17.68,17.66,17.68,377008.0,16.9077,16.9173,16.8981,16.9173,377008.0
2016-07-14 15:30:00,17.68,17.68,17.65,17.65,589676.0,16.9173,16.9173,16.8886,16.8886,589676.0
2016-07-14 15:40:00,17.66,17.66,17.63,17.65,331708.0,16.8981,16.8981,16.8694,16.8886,331708.0
2016-07-14 15:50:00,17.66,17.66,17.63,17.63,741376.0,16.8981,16.8981,16.8694,16.8694,741376.0
2016-07-15 09:30:00,17.74,17.75,17.68,17.69,727620.0,16.9747,16.9843,16.9173,16.9268,727620.0
2016-07-15 09:40:00,17.68,17.69,17.66,17.67,381404.0,16.9173,16.9268,16.8981,16.9077,381404.0
2016-07-15 09:50:00,17.67,17.7,17.65,17.66,231120.0,16.9077,16.9364,16.8886,16.8981,231120.0
2016-07-15 10:00:00,17.66,17.69,17.65,17.67,281572.0,16.8981,16.9268,16.8886,16.9077,281572.0
2016-07-15 10:10:00,17.68,17.69,17.63,17.63,777536.0,16.9173,16.9268,16.8694,16.8694,777536.0
2016-07-15 10:20:00,17.63,17.67,17.63,17.66,239700.0,16.8694,16.9077,16.8694,16.8981,239700.0
2016-07-15 10:30:00,17.67,17.68,17.65,17.68,203776.0,16.9077,16.9173,16.8886,16.9173,203776.0
2016-07-15 10:40:00,17.68,17.68,17.66,17.66,161716.0,16.9173,16.9173,16.8981,16.8981,161716.0
2016-07-15 10:50:00,17.66,17.68,17.66,17.66,133488.0,16.8981,16.9173,16.8981,16.8981,133488.0
2016-07-15 11:00:00,17.66,17.67,17.62,17.62,273312.0,16.8981,16.9077,16.8599,16.8599,273312.0
2016-07-15 11:10:00,17.62,17.62,17.58,17.58,286892.0,16.8599,16.8599,16.8216,16.8216,286892.0
2016-07-15 11:20:00,17.58,17.6,17.57,17.58,314316.0,16.8216,16.8407,16.812,16.8216,314316.0
2016-07-15 11:30:00,17.58,17.6,17.57,17.57,298028.0,16.8216,16.8407,16.812,16.812,298028.0
2016-07-15 11:40:00,17.57,17.58,17.55,17.56,156920.0,16.812,16.8216,16.7929,16.8025,156920.0
2016-07-15 11:50:00,17.56,17.57,17.54,17.55,215040.0,16.8025,16.812,16.7833,16.7929,215040.0
2016-07-15 12:00:00,17.56,17.57,17.55,17.57,149356.0,16.8025,16.812,16.7929,16.812,149356.0
2016-07-15 12:10:00,17.57,17.57,17.55,17.55,159060.0,16.812,16.812,16.7929,16.7929,159060.0
2016-07-15 12:20:00,17.55,17.57,17.54,17.56,141656.0,16.7929,16.812,16.7833,16.8025,141656.0
2016-07-15 12:30:00,17.56,17.56,17.51,17.51,569356.0,16.8025,16.8025,16.7546,16.7546,569356.0
2016-07-15 12:40:00,17.51,17.53,17.5,17.52,185352.0,16.7546,16.7738,16.745,16.7642,185352.0
2016-07-15 12:50:00,17.52,17.53,17.51,17.52,129988.0,16.7642,16.7738,16.7546,16.7642,129988.0
2016-07-15 13:00:00,17.52,17.54,17.52,17.53,235436.0,16.7642,16.7833,16.7642,16.7738,235436.0
2016-07-15 13:10:00,17.53,17.56,17.53,17.56,105652.0,16.7738,16.8025,16.7738,16.8025,105652.0
2016-07-15 13:20:00,17.56,17.57,17.55,17.56,127316.0,16.8025,16.812,16.7929,16.8025,127316.0
2016-07-15 13:30:00,17.56,17.57,17.55,17.56,73824.0,16.8025,16.812,16.7929,16.8025,73824.0
2016-07-15 13:40:00,17.56,17.58,17.56,17.57,161308.0,16.8025,16.8216,16.8025,16.812,161308.0
2016-07-15 13:50:00,17.57,17.57,17.56,17.57,105712.0,16.812,16.812,16.8025,16.812,105712.0
2016-07-15 14:00:00,17.57,17.58,17.56,17.56,83524.0,16.812,16.8216,16.8025,16.8025,83524.0
2016-07-15 14:10:00,17.56,17.57,17.56,17.56,73368.0,16.8025,16.812,16.8025,16.8025,73368.0
2016-07-15 14:20:00,17.56,17.56,17.54,17.56,586992.0,16.8025,16.8025,16.7833,16.8025,586992.0
2016-07-15 14:30:00,17.56,17.57,17.55,17.55,392508.0,16.8025,16.812,16.7929,16.7929,392508.0
2016-07-15 14:40:00,17.55,17.59,17.55,17.58,406504.0,16.7929,16.8312,16.7929,16.8216,406504.0
2016-07-15 14:50:00,17.58,17.59,17.57,17.58,157888.0,16.8216,16.8312,16.812,16.8216,157888.0
2016-07-15 15:00:00,17.58,17.59,17.57,17.57,136700.0,16.8216,16.8312,16.812,16.812,136700.0
2016-07-15 15:10:00,17.57,17.58,17.57,17.57,197120.0,16.812,16.8216,16.812,16.812,197120.0
2016-07-15 15:20:00,17.57,17.61,17.57,17.6,370268.0,16.812,16.8503,16.812,16.8407,370268.0
2016-07-15 15:30:00,17.61,17.63,17.6,17.62,210920.0,16.8503,16.8694,16.8407,16.8599,210920.0
2016-07-15 15:40:00,17.62,17.62,17.59,17.59,242968.0,16.8599,16.8599,16.8312,16.8312,242968.0
2016-07-15 15:50:00,17.59,17.61,17.58,17.58,677520.0,16.8312,16.8503,16.8216,16.8216,677520.0
2016-07-18 09:30:00,17.61,17.63,17.6,17.6,419452.0,16.8503,16.8694,16.8407,16.8407,419452.0
2016-07-18 09:40:00,17.6,17.61,17.56,17.58,421652.0,16.8407,16.8503,16.8025,16.8216,421652.0
2016-07-18 09:50:00,17.58,17.61,17.58,17.61,217316.0,16.8216,16.8503,16.8216,16.8503,217316.0
2016-07-18 10:00:00,17.61,17.65,17.6,17.63,333484.0,16.8503,16.8886,16.8407,16.8694,333484.0
2016-07-18 10:10:00,17.63,17.66,17.63,17.66,258372.0,16.8694,16.8981,16.8694,16.8981,258372.0
2016-07-18 10:20:00,17.66,17.67,17.65,17.66,148584.0,16.8981,16.9077,16.8886,16.8981,148584.0
2016-07-18 10:30:00,17.67,17.7,17.67,17.69,259116.0,16.9077,16.9364,16.9077,16.9268,259116.0
2016-07-18 10:40:00,17.69,17.7,17.67,17.67,205640.0,16.9268,16.9364,16.9077,16.9077,205640.0
2016-07-18 10:50:00,17.67,17.69,17.67,17.69,95440.0,16.9077,16.9268,16.9077,16.9268,95440.0
2016-07-18 11:00:00,17.69,17.7,17.69,17.69,314708.0,16.9268,16.9364,16.9268,16.9268,314708.0
2016-07-18 11:10:00,17.7,17.7,17.68,17.69,153348.0,16.9364,16.9364,16.9173,16.9268,153348.0
2016-07-18 11:20:00,17.7,17.7,17.68,17.68,55744.0,16.9364,16.9364,16.9173,16.9173,55744.0
2016-07-18 11:30:00,17.68,17.68,17.66,17.68,146812.0,16.9173,16.9173,16.8981,16.9173,146812.0
2016-07-18 11:40:00,17.68,17.7,17.68,17.69,127412.0,16.9173,16.9364,16.9173,16.9268,127412.0
2016-07-18 11:50:00,17.7,17.7,17.68,17.68,162832.0,16.9364,16.9364,16.9173,16.9173,162832.0
2016-07-18 12:00:00,17.68,17.68,17.67,17.68,85580.0,16.9173,16.9173,16.9077,16.9173,85580.0
2016-07-18 12:10:00,17.68,17.68,17.65,17.65,94968.0,16.9173,16.9173,16.8886,16.8886,94968.0
2016-07-18 12:20:00,17.66,17.67,17.65,17.66,110828.0,16.8981,16.9077,16.8886,16.8981,110828.0
2016-07-18 12:30:00,17.66,17.66,17.64,17.65,109296.0,16.8981,16.8981,16.879,16.8886,109296.0
2016-07-18 12:40:00,17.65,17.65,17.64,17.65,51844.0,16.8886,16.8886,16.879,16.8886,51844.0
2016-07-18 12:50:00,17.65,17.66,17.64,17.66,43860.0,16.8886,16.8981,16.879,16.8981,43860.0
2016-07-18 13:00:00,17.66,17.67,17.66,17.67,79644.0,16.8981,16.9077,16.8981,16.9077,79644.0
2016-07-18 13:10:00,17.67,17.67,17.64,17.64,101132.0,16.9077,16.9077,16.879,16.879,101132.0
2016-07-18 13:20:00,17.64,17.66,17.64,17.66,50128.0,16.879,16.8981,16.879,16.8981,50128.0
2016-07-18 13:30:00,17.66,17.68,17.66,17.68,182996.0,16.8981,16.9173,16.8981,16.9173,182996.0
2016-07-18 13:40:00,17.68,17.69,17.68,17.68,179408.0,16.9173,16.9268,16.9173,16.9173,179408.0
2016-07-18 13:50:00,17.68,17.68,17.68,17.68,63636.0,16.9173,16.9173,16.9173,16.9173,63636.0
2016-07-18 14:00:00,17.68,17.68,17.68,17.68,36188.0,16.9173,16.9173,16.9173,16.9173,36188.0
2016-07-18 14:10:00,17.69,17.69,17.67,17.67,92368.0,16.9268,16.9268,16.9077,16.9077,92368.0
2016-07-18 14:20:00,17.67,17.69,17.67,17.69,49700.0,16.9077,16.9268,16.9077,16.9268,49700.0
2016-07-18 14:30:00,17.68,17.69,17.68,17.69,116912.0,16.9173,16.9268,16.9173,16.9268,116912.0
2016-07-18 14:40:00,17.69,17.69,17.68,17.69,41892.0,16.9268,16.9268,16.9173,16.9268,41892.0
2016-07-18 14:50:00,17.69,17.71,17.68,17.7,475784.0,16.9268,16.946,16.9173,16.9364,475784.0
2016-07-18 15:00:00,17.7,17.7,17.68,17.68,173512.0,16.9364,16.9364,16.9173,16.9173,173512.0
2016-07-18 15:10:00,17.68,17.71,17.68,17.71,131032.0,16.9173,16.946,16.9173,16.946,131032.0
2016-07-18 15:20:00,17.71,17.71,17.69,17.69,79148.0,16.946,16.946,16.9268,16.9268,79148.0
2016-07-18 15:30:00,17.7,17.7,17.69,17.7,115544.0,16.9364,16.9364,16.9268,16.9364,115544.0
2016-07-18 15:40:00,17.7,17.71,17.7,17.7,174940.0,16.9364,16.946,16.9364,16.9364,174940.0
2016-07-18 15:50:00,17.7,17.7,17.68,17.68,568740.0,16.9364,16.9364,16.9173,16.9173,568740.0
2016-07-19 09:30:00,17.6,17.64,17.58,17.6,521228.0,16.8407,16.879,16.8216,16.8407,521228.0
2016-07-19 09:40:00,17.6,17.62,17.56,17.58,612948.0,16.8407,16.8599,16.8025,16.8216,612948.0
2016-07-19 09:50:00,17.58,17.61,17.57,17.59,334180.0,16.8216,16.8503,16.812,16.8312,334180.0
2016-07-19 10:00:00,17.59,17.61,17.57,17.6,265412.0,16.8312,16.8503,16.812,16.8407,265412.0
2016-07-19 10:10:00,17.6,17.63,17.6,17.6,260856.0,16.8407,16.8694,16.8407,16.8407,260856.0
2016-07-19 10:20:00,17.6,17.63,17.59,17.61,305624.0,16.8407,16.8694,16.8312,16.8503,305624.0
2016-07-19 10:30:00,17.62,17.62,17.6,17.6,121000.0,16.8599,16.8599,16.8407,16.8407,121000.0
2016-07-19 10:40:00,17.6,17.61,17.58,17.59,119272.0,16.8407,16.8503,16.8216,16.8312,119272.0
2016-07-19 10:50:00,17.59,17.62,17.58,17.62,133244.0,16.8312,16.8599,16.8216,16.8599,133244.0
2016-07-19 11:00:00,17.62,17.65,17.62,17.64,181132.0,16.8599,16.8886,16.8599,16.879,181132.0
2016-07-19 11:10:00,17.64,17.64,17.61,17.62,163924.0,16.879,16.879,16.8503,16.8599,163924.0
2016-07-19 11:20:00,17.62,17.62,17.6,17.61,115016.0,16.8599,16.8599,16.8407,16.8503,115016.0
2016-07-19 11:30:00,17.62,17.63,17.61,17.61,67900.0,16.8599,16.8694,16.8503,16.8503,67900.0
2016-07-19 11:40:00,17.61,17.62,17.56,17.57,186796.0,16.8503,16.8599,16.8025,16.812,186796.0
2016-07-19 11:50:00,17.58,17.59,17.57,17.57,160340.0,16.8216,16.8312,16.812,16.812,160340.0
2016-07-19 12:00:00,17.57,17.57,17.56,17.57,196864.0,16.812,16.812,16.8025,16.812,196864.0
2016-07-19 12:10:00,17.57,17.59,17.57,17.59,135480.0,16.812,16.8312,16.812,16.8312,135480.0
2016-07-19 12:20:00,17.59,17.59,17.58,17.58,79768.0,16.8312,16.8312,16.8216,16.8216,79768.0
2016-07-19 12:30:00,17.58,17.59,17.57,17.58,177588.0,16.8216,16.8312,16.812,16.8216,177588.0
2016-07-19 12:40:00,17.58,17.6,17.58,17.6,28800.0,16.8216,16.8407,16.8216,16.8407,28800.0
2016-07-19 12:50:00,17.6,17.61,17.6,17.61,92644.0,16.8407,16.8503,16.8407,16.8503,92644.0
2016-07-19 13:00:00,17.6,17.6,17.59,17.6,53524.0,16.8407,16.8407,16.8312,16.8407,53524.0
2016-07-19 13:10:00,17.6,17.6,17.57,17.58,39000.0,16.8407,16.8407,16.812,16.8216,39000.0
2016-07-19 13:20:00,17.57,17.58,17.56,17.57,50572.0,16.812,16.8216,16.8025,16.812,50572.0
2016-07-19 13:30:00,17.57,17.58,17.56,17.57,146492.0,16.812,16.8216,16.8025,16.812,146492.0
2016-07-19 13:40:00,17.57,17.58,17.57,17.57,158452.0,16.812,16.8216,16.812,16.812,158452.0
2016-07-19 13:50:00,17.57,17.58,17.56,17.57,131292.0,16.812,16.8216,16.8025,16.812,131292.0
2016-07-19 14:00:00,17.56,17.59,17.56,17.59,77668.0,16.8025,16.8312,16.8025,16.8312,77668.0
2016-07-19 14:10:00,17.59,17.6,17.59,17.6,46184.0,16.8312,16.8407,16.8312,16.8407,46184.0
2016-07-19 14:20:00,17.6,17.61,17.59,17.6,80800.0,16.8407,16.8503,16.8312,16.8407,80800.0
2016-07-19 14:30:00,17.59,17.6,17.59,17.59,94836.0,16.8312,16.8407,16.8312,16.8312,94836.0
2016-07-19 14:40:00,17.6,17.61,17.6,17.6,78680.0,16.8407,16.8503,16.8407,16.8407,78680.0
2016-07-19 14:50:00,17.6,17.61,17.59,17.59,46280.0,16.8407,16.8503,16.8312,16.8312,46280.0
2016-07-19 15:00:00,17.59,17.6,17.59,17.59,85616.0,16.8312,16.8407,16.8312,16.8312,85616.0
2016-07-19 15:10:00,17.59,17.6,17.58,17.6,85056.0,16.8312,16.8407,16.8216,16.8407,85056.0
2016-07-19 15:20:00,17.6,17.61,17.59,17.6,58216.0,16.8407,16.8503,16.8312,16.8407,58216.0
2016-07-19 15:30:00,17.6,17.61,17.6,17.6,104036.0,16.8407,16.8503,16.8407,16.8407,104036.0
2016-07-19 15:40:00,17.61,17.61,17.61,17.61,158220.0,16.8503,16.8503,16.8503,16.8503,158220.0
2016-07-19 15:50:00,17.61,17.64,17.6,17.64,409328.0,16.8503,16.879,16.8407,16.879,409328.0
2016-07-20 09:30:00,17.73,17.74,17.67,17.68,502036.0,16.9651,16.9747,16.9077,16.9173,502036.0
2016-07-20 09:40:00,17.68,17.69,17.65,17.68,262548.0,16.9173,16.9268,16.8886,16.9173,262548.0
2016-07-20 09:50:00,17.68,17.7,17.67,17.69,338764.0,16.9173,16.9364,16.9077,16.9268,338764.0
2016-07-20 10:00:00,17.69,17.71,17.68,17.71,307112.0,16.9268,16.946,16.9173,16.946,307112.0
2016-07-20 10:10:00,17.71,17.75,17.71,17.74,325060.0,16.946,16.9843,16.946,16.9747,325060.0
2016-07-20 10:20:00,17.75,17.76,17.74,17.74,228376.0,16.9843,16.9938,16.9747,16.9747,228376.0
2016-07-20 10:30:00,17.74,17.78,17.73,17.78,352712.0,16.9747,17.013,16.9651,17.013,352712.0
2016-07-20 10:40:00,17.78,17.8,17.77,17.79,284212.0,17.013,17.0321,17.0034,17.0225,284212.0
2016-07-20 10:50:00,17.79,17.8,17.78,17.8,146212.0,17.0225,17.0321,17.013,17.0321,146212.0
2016-07-20 11:00:00,17.8,17.81,17.8,17.8,370320.0,17.0321,17.0417,17.0321,17.0321,370320.0
2016-07-20 11:10:00,17.79,17.81,17.79,17.81,197024.0,17.0225,17.0417,17.0225,17.0417,197024.0
2016-07-20 11:20:00,17.82,17.83,17.81,17.83,151828.0,17.0512,17.0608,17.0417,17.0608,151828.0
2016-07-20 11:30:00,17.83,17.83,17.81,17.81,137060.0,17.0608,17.0608,17.0417,17.0417,137060.0
2016-07-20 11:40:00,17.81,17.81,17.8,17.81,117744.0,17.0417,17.0417,17.0321,17.0417,117744.0
2016-07-20 11:50:00,17.81,17.82,17.8,17.8,90496.0,17.0417,17.0512,17.0321,17.0321,90496.0
2016-07-20 12:00:00,17.8,17.8,17.79,17.79,123076.0,17.0321,17.0321,17.0225,17.0225,123076.0
2016-07-20 12:10:00,17.79,17.81,17.78,17.8,109072.0,17.0225,17.0417,17.013,17.0321,109072.0
2016-07-20 12:20:00,17.81,17.81,17.8,17.8,100872.0,17.0417,17.0417,17.0321,17.0321,100872.0
2016-07-20 12:30:00,17.8,17.8,17.79,17.79,79892.0,17.0321,17.0321,17.0225,17.0225,79892.0
2016-07-20 12:40:00,17.79,17.8,17.78,17.8,49500.0,17.0225,17.0321,17.013,17.0321,49500.0
2016-07-20 12:50:00,17.79,17.8,17.79,17.79,39436.0,17.0225,17.0321,17.0225,17.0225,39436.0
2016-07-20 13:00:00,17.79,17.81,17.79,17.8,197224.0,17.0225,17.0417,17.0225,17.0321,197224.0
2016-07-20 13:10:00,17.8,17.81,17.8,17.8,89108.0,17.0321,17.0417,17.0321,17.0321,89108.0
2016-07-20 13:20:00,17.81,17.82,17.81,17.81,116208.0,17.0417,17.0512,17.0417,17.0417,116208.0
2016-07-20 13:30:00,17.82,17.83,17.81,17.81,177008.0,17.0512,17.0608,17.0417,17.0417,177008.0
2016-07-20 13:40:00,17.82,17.82,17.81,17.82,127128.0,17.0512,17.0512,17.0417,17.0512,127128.0
2016-07-20 13:50:00,17.82,17.82,17.81,17.81,47732.0,17.0512,17.0512,17.0417,17.0417,47732.0
2016-07-20 14:00:00,17.81,17.83,17.81,17.83,203300.0,17.0417,17.0608,17.0417,17.0608,203300.0
2016-07-20 14:10:00,17.83,17.83,17.82,17.83,104804.0,17.0608,17.0608,17.0512,17.0608,104804.0
2016-07-20 14:20:00,17.82,17.83,17.81,17.81,134784.0,17.0512,17.0608,17.0417,17.0417,134784.0
2016-07-20 14:30:00,17.81,17.81,17.8,17.81,112224.0,17.0417,17.0417,17.0321,17.0417,112224.0
2016-07-20 14:40:00,17.81,17.82,17.8,17.81,108808.0,17.0417,17.0512,17.0321,17.0417,108808.0
2016-07-20 14:50:00,17.81,17.82,17.8,17.8,112212.0,17.0417,17.0512,17.0321,17.0321,112212.0
2016-07-20 15:00:00,17.8,17.8,17.79,17.8,61660.0,17.0321,17.0321,17.0225,17.0321,61660.0
2016-07-20 15:10:00,17.79,17.8,17.78,17.79,66588.0,17.0225,17.0321,17.013,17.0225,66588.0
2016-07-20 15:20:00,17.79,17.79,17.78,17.78,148612.0,17.0225,17.0225,17.013,17.013,148612.0
2016-07-20 15:30:00,17.78,17.81,17.78,17.81,194960.0,17.013,17.0417,17.013,17.0417,194960.0
2016-07-20 15:40:00,17.81,17.82,17.8,17.81,303040.0,17.0417,17.0512,17.0321,17.0417,303040.0
2016-07-20 15:50:00,17.81,17.82,17.78,17.79,417580.0,17.0417,17.0512,17.013,17.0225,417580.0
2016-07-21 09:30:00,17.77,17.78,17.74,17.77,163928.0,17.0034,17.013,16.9747,17.0034,163928.0
2016-07-21 09:40:00,17.76,17.81,17.76,17.8,234216.0,16.9938,17.0417,16.9938,17.0321,234216.0
2016-07-21 09:50:00,17.79,17.79,17.75,17.75,349264.0,17.0225,17.0225,16.9843,16.9843,349264.0
2016-07-21 10:00:00,17.76,17.78,17.75,17.75,269128.0,16.9938,17.013,16.9843,16.9843,269128.0
2016-07-21 10:10:00,17.75,17.79,17.75,17.77,152432.0,16.9843,17.0225,16.9843,17.0034,152432.0
2016-07-21 10:20:00,17.78,17.79,17.74,17.76,162012.0,17.013,17.0225,16.9747,16.9938,162012.0
2016-07-21 10:30:00,17.77,17.78,17.76,17.78,70692.0,17.0034,17.013,16.9938,17.013,70692.0
2016-07-21 10:40:00,17.78,17.79,17.76,17.79,135020.0,17.013,17.0225,16.9938,17.0225,135020.0
2016-07-21 10:50:00,17.78,17.81,17.78,17.8,146836.0,17.013,17.0417,17.013,17.0321,146836.0
2016-07-21 11:00:00,17.8,17.8,17.78,17.78,127128.0,17.0321,17.0321,17.013,17.013,127128.0
2016-07-21 11:10:00,17.79,17.79,17.78,17.79,68944.0,17.0225,17.0225,17.013,17.0225,68944.0
2016-07-21 11:20:00,17.79,17.8,17.78,17.78,28960.0,17.0225,17.0321,17.013,17.013,28960.0
2016-07-21 11:30:00,17.78,17.78,17.74,17.74,171480.0,17.013,17.013,16.9747,16.9747,171480.0
2016-07-21 11:40:00,17.74,17.74,17.69,17.7,192516.0,16.9747,16.9747,16.9268,16.9364,192516.0
2016-07-21 11:50:00,17.7,17.7,17.68,17.7,213376.0,16.9364,16.9364,16.9173,16.9364,213376.0
2016-07-21 12:00:00,17.7,17.72,17.7,17.71,108344.0,16.9364,16.9556,16.9364,16.946,108344.0
2016-07-21 12:10:00,17.71,17.72,17.7,17.7,116264.0,16.946,16.9556,16.9364,16.9364,116264.0
2016-07-21 12:20:00,17.7,17.7,17.67,17.69,198384.0,16.9364,16.9364,16.9077,16.9268,198384.0
2016-07-21 12:30:00,17.69,17.69,17.67,17.69,123340.0,16.9268,16.9268,16.9077,16.9268,123340.0
2016-07-21 12:40:00,17.69,17.69,17.67,17.68,90600.0,16.9268,16.9268,16.9077,16.9173,90600.0
2016-07-21 12:50:00,17.67,17.67,17.66,17.67,131496.0,16.9077,16.9077,16.8981,16.9077,131496.0
2016-07-21 13:00:00,17.66,17.67,17.65,17.66,130468.0,16.8981,16.9077,16.8886,16.8981,130468.0
2016-07-21 13:10:00,17.66,17.68,17.66,17.68,91088.0,16.8981,16.9173,16.8981,16.9173,91088.0
2016-07-21 13:20:00,17.68,17.69,17.68,17.68,111348.0,16.9173,16.9268,16.9173,16.9173,111348.0
2016-07-21 13:30:00,17.68,17.68,17.67,17.67,96828.0,16.9173,16.9173,16.9077,16.9077,96828.0
2016-07-21 13:40:00,17.67,17.68,17.64,17.64,143424.0,16.9077,16.9173,16.879,16.879,143424.0
2016-07-21 13:50:00,17.64,17.64,17.62,17.64,151620.0,16.879,16.879,16.8599,16.879,151620.0
2016-07-21 14:00:00,17.64,17.65,17.63,17.63,133964.0,16.879,16.8886,16.8694,16.8694,133964.0
2016-07-21 14:10:00,17.63,17.63,17.61,17.61,144196.0,16.8694,16.8694,16.8503,16.8503,144196.0
2016-07-21 14:20:00,17.61,17.63,17.61,17.63,137760.0,16.8503,16.8694,16.8503,16.8694,137760.0
2016-07-21 14:30:00,17.62,17.64,17.61,17.62,88180.0,16.8599,16.879,16.8503,16.8599,88180.0
2016-07-21 14:40:00,17.62,17.63,17.6,17.61,140168.0,16.8599,16.8694,16.8407,16.8503,140168.0
2016-07-21 14:50:00,17.61,17.62,17.61,17.61,144912.0,16.8503,16.8599,16.8503,16.8503,144912.0
2016-07-21 15:00:00,17.61,17.61,17.57,17.57,249424.0,16.8503,16.8503,16.812,16.812,249424.0
2016-07-21 15:10:00,17.57,17.59,17.57,17.58,149332.0,16.812,16.8312,16.812,16.8216,149332.0
2016-07-21 15:20:00,17.59,17.62,17.59,17.62,117432.0,16.8312,16.8599,16.8312,16.8599,117432.0
2016-07-21 15:30:00,17.62,17.64,17.61,17.61,250580.0,16.8599,16.879,16.8503,16.8503,250580.0
2016-07-21 15:40:00,17.62,17.66,17.61,17.64,377312.0,16.8599,16.8981,16.8503,16.879,377312.0
2016-07-21 15:50:00,17.64,17.67,17.64,17.65,720080.0,16.879,16.9077,16.879,16.8886,720080.0
2016-07-22 09:30:00,17.68,17.68,17.63,17.63,396164.0,16.9173,16.9173,16.8694,16.8694,396164.0
2016-07-22 09:40:00,17.63,17.66,17.63,17.66,215376.0,16.8694,16.8981,16.8694,16.8981,215376.0
2016-07-22 09:50:00,17.66,17.68,17.63,17.65,704700.0,16.8981,16.9173,16.8694,16.8886,704700.0
2016-07-22 10:00:00,17.65,17.69,17.65,17.66,284888.0,16.8886,16.9268,16.8886,16.8981,284888.0
2016-07-22 10:10:00,17.66,17.66,17.64,17.65,117804.0,16.8981,16.8981,16.879,16.8886,117804.0
2016-07-22 10:20:00,17.66,17.69,17.66,17.68,118796.0,16.8981,16.9268,16.8981,16.9173,118796.0
2016-07-22 10:30:00,17.68,17.71,17.67,17.7,274652.0,16.9173,16.946,16.9077,16.9364,274652.0
2016-07-22 10:40:00,17.7,17.73,17.7,17.73,152860.0,16.9364,16.9651,16.9364,16.9651,152860.0
2016-07-22 10:50:00,17.73,17.74,17.72,17.73,102012.0,16.9651,16.9747,16.9556,16.9651,102012.0
2016-07-22 11:00:00,17.73,17.74,17.71,17.71,164328.0,16.9651,16.9747,16.946,16.946,164328.0
2016-07-22 11:10:00,17.71,17.71,17.7,17.7,217548.0,16.946,16.946,16.9364,16.9364,217548.0
2016-07-22 11:20:00,17.7,17.71,17.7,17.71,73568.0,16.9364,16.946,16.9364,16.946,73568.0
2016-07-22 11:30:00,17.71,17.73,17.7,17.72,50828.0,16.946,16.9651,16.9364,16.9556,50828.0
2016-07-22 11:40:00,17.72,17.73,17.72,17.72,71360.0,16.9556,16.9651,16.9556,16.9556,71360.0
2016-07-22 11:50:00,17.73,17.77,17.73,17.77,476912.0,16.9651,17.0034,16.9651,17.0034,476912.0
2016-07-22 12:00:00,17.77,17.78,17.76,17.76,186060.0,17.0034,17.013,16.9938,16.9938,186060.0
2016-07-22 12:10:00,17.76,17.77,17.76,17.77,147480.0,16.9938,17.0034,16.9938,17.0034,147480.0
2016-07-22 12:20:00,17.77,17.79,17.77,17.79,262064.0,17.0034,17.0225,17.0034,17.0225,262064.0
2016-07-22 12:30:00,17.79,17.79,17.77,17.77,66532.0,17.0225,17.0225,17.0034,17.0034,66532.0
2016-07-22 12:40:00,17.77,17.78,17.77,17.78,37436.0,17.0034,17.013,17.0034,17.013,37436.0
2016-07-22 12:50:00,17.78,17.79,17.77,17.77,89180.0,17.013,17.0225,17.0034,17.0034,89180.0
2016-07-22 13:00:00,17.77,17.79,17.77,17.79,39196.0,17.0034,17.0225,17.0034,17.0225,39196.0
2016-07-22 13:10:00,17.79,17.79,17.77,17.78,41768.0,17.0225,17.0225,17.0034,17.013,41768.0
2016-07-22 13:20:00,17.77,17.79,17.77,17.79,64400.0,17.0034,17.0225,17.0034,17.0225,64400.0
2016-07-22 13:30:00,17.79,17.79,17.77,17.77,93484.0,17.0225,17.0225,17.0034,17.0034,93484.0
2016-07-22 13:40:00,17.77,17.78,17.77,17.78,142648.0,17.0034,17.013,17.0034,17.013,142648.0
2016-07-22 13:50:00,17.78,17.79,17.78,17.78,64052.0,17.013,17.0225,17.013,17.013,64052.0
2016-07-22 14:00:00,17.78,17.79,17.77,17.79,59672.0,17.013,17.0225,17.0034,17.0225,59672.0
2016-07-22 14:10:00,17.79,17.79,17.78,17.79,112400.0,17.0225,17.0225,17.013,17.0225,112400.0
2016-07-22 14:20:00,17.79,17.8,17.79,17.79,95820.0,17.0225,17.0321,17.0225,17.0225,95820.0
2016-07-22 14:30:00,17.79,17.79,17.78,17.79,95556.0,17.0225,17.0225,17.013,17.0225,95556.0
2016-07-22 14:40:00,17.79,17.8,17.79,17.8,168112.0,17.0225,17.0321,17.0225,17.0321,168112.0
2016-07-22 14:50:00,17.8,17.8,17.79,17.8,162692.0,17.0321,17.0321,17.0225,17.0321,162692.0
2016-07-22 15:00:00,17.8,17.8,17.78,17.79,134548.0,17.0321,17.0321,17.013,17.0225,134548.0
2016-07-22 15:10:00,17.79,17.8,17.79,17.8,207536.0,17.0225,17.0321,17.0225,17.0321,207536.0
2016-07-22 15:20:00,17.8,17.82,17.8,17.81,477576.0,17.0321,17.0512,17.0321,17.0417,477576.0
2016-07-22 15:30:00,17.81,17.82,17.8,17.82,218472.0,17.0417,17.0512,17.0321,17.0512,218472.0
2016-07-22 15:40:00,17.82,17.82,17.81,17.81,256708.0,17.0512,17.0512,17.0417,17.0417,256708.0
2016-07-22 15:50:00,17.81,17.82,17.79,17.82,523936.0,17.0417,17.0512,17.0225,17.0512,523936.0
2016-07-25 09:30:00,17.77,17.78,17.72,17.73,418220.0,17.0034,17.013,16.9556,16.9651,418220.0
2016-07-25 09:40:00,17.73,17.75,17.71,17.71,175604.0,16.9651,16.9843,16.946,16.946,175604.0
2016-07-25 09:50:00,17.71,17.73,17.7,17.71,382268.0,16.946,16.9651,16.9364,16.946,382268.0
2016-07-25 10:00:00,17.7,17.71,17.67,17.68,110392.0,16.9364,16.946,16.9077,16.9173,110392.0
2016-07-25 10:10:00,17.68,17.68,17.64,17.66,190344.0,16.9173,16.9173,16.879,16.8981,190344.0
2016-07-25 10:20:00,17.66,17.68,17.65,17.67,139316.0,16.8981,16.9173,16.8886,16.9077,139316.0
2016-07-25 10:30:00,17.67,17.68,17.66,17.67,127540.0,16.9077,16.9173,16.8981,16.9077,127540.0
2016-07-25 10:40:00,17.67,17.68,17.65,17.66,213760.0,16.9077,16.9173,16.8886,16.8981,213760.0
2016-07-25 10:50:00,17.66,17.68,17.65,17.66,161456.0,16.8981,16.9173,16.8886,16.8981,161456.0
2016-07-25 11:00:00,17.66,17.66,17.62,17.63,260144.0,16.8981,16.8981,16.8599,16.8694,260144.0
2016-07-25 11:10:00,17.63,17.64,17.63,17.64,107196.0,16.8694,16.879,16.8694,16.879,107196.0
2016-07-25 11:20:00,17.63,17.67,17.63,17.66,162024.0,16.8694,16.9077,16.8694,16.8981,162024.0
2016-07-25 11:30:00,17.65,17.66,17.64,17.64,32612.0,16.8886,16.8981,16.879,16.879,32612.0
2016-07-25 11:40:00,17.64,17.64,17.61,17.62,147264.0,16.879,16.879,16.8503,16.8599,147264.0
2016-07-25 11:50:00,17.62,17.64,17.61,17.63,131784.0,16.8599,16.879,16.8503,16.8694,131784.0
2016-07-25 12:00:00,17.63,17.64,17.62,17.63,90868.0,16.8694,16.879,16.8599,16.8694,90868.0
2016-07-25 12:10:00,17.63,17.63,17.61,17.61,45976.0,16.8694,16.8694,16.8503,16.8503,45976.0
2016-07-25 12:20:00,17.61,17.63,17.61,17.62,52864.0,16.8503,16.8694,16.8503,16.8599,52864.0
2016-07-25 12:30:00,17.62,17.62,17.61,17.61,65760.0,16.8599,16.8599,16.8503,16.8503,65760.0
2016-07-25 12:40:00,17.61,17.65,17.61,17.65,110968.0,16.8503,16.8886,16.8503,16.8886,110968.0
2016-07-25 12:50:00,17.65,17.66,17.65,17.65,69312.0,16.8886,16.8981,16.8886,16.8886,69312.0
2016-07-25 13:00:00,17.65,17.65,17.64,17.64,46264.0,16.8886,16.8886,16.879,16.879,46264.0
2016-07-25 13:10:00,17.64,17.64,17.63,17.64,129652.0,16.879,16.879,16.8694,16.879,129652.0
2016-07-25 13:20:00,17.64,17.67,17.64,17.67,139536.0,16.879,16.9077,16.879,16.9077,139536.0
2016-07-25 13:30:00,17.67,17.67,17.65,17.66,130628.0,16.9077,16.9077,16.8886,16.8981,130628.0
2016-07-25 13:40:00,17.67,17.67,17.66,17.66,22892.0,16.9077,16.9077,16.8981,16.8981,22892.0
2016-07-25 13:50:00,17.66,17.67,17.65,17.66,63604.0,16.8981,16.9077,16.8886,16.8981,63604.0
2016-07-25 14:00:00,17.66,17.69,17.66,17.69,136884.0,16.8981,16.9268,16.8981,16.9268,136884.0
2016-07-25 14:10:00,17.69,17.69,17.67,17.67,106716.0,16.9268,16.9268,16.9077,16.9077,106716.0
2016-07-25 14:20:00,17.67,17.67,17.65,17.65,136480.0,16.9077,16.9077,16.8886,16.8886,136480.0
2016-07-25 14:30:00,17.65,17.66,17.65,17.65,53900.0,16.8886,16.8981,16.8886,16.8886,53900.0
2016-07-25 14:40:00,17.66,17.67,17.65,17.67,58156.0,16.8981,16.9077,16.8886,16.9077,58156.0
2016-07-25 14:50:00,17.67,17.68,17.66,17.66,76824.0,16.9077,16.9173,16.8981,16.8981,76824.0
2016-07-25 15:00:00,17.66,17.67,17.65,17.65,49324.0,16.8981,16.9077,16.8886,16.8886,49324.0
2016-07-25 15:10:00,17.65,17.65,17.64,17.64,60720.0,16.8886,16.8886,16.879,16.879,60720.0
2016-07-25 15:20:00,17.65,17.66,17.64,17.66,122800.0,16.8886,16.8981,16.879,16.8981,122800.0
2016-07-25 15:30:00,17.66,17.69,17.66,17.69,307584.0,16.8981,16.9268,16.8981,16.9268,307584.0
2016-07-25 15:40:00,17.69,17.7,17.68,17.7,344564.0,16.9268,16.9364,16.9173,16.9364,344564.0
2016-07-25 15:50:00,17.7,17.72,17.68,17.72,669408.0,16.9364,16.9556,16.9173,16.9556,669408.0
2016-07-26 09:30:00,17.7,17.74,17.69,17.74,183224.0,16.9364,16.9747,16.9268,16.9747,183224.0
2016-07-26 09:40:00,17.75,17.8,17.75,17.8,435084.0,16.9843,17.0321,16.9843,17.0321,435084.0
2016-07-26 09:50:00,17.8,17.8,17.76,17.77,255128.0,17.0321,17.0321,16.9938,17.0034,255128.0
2016-07-26 10:00:00,17.77,17.79,17.76,17.76,372832.0,17.0034,17.0225,16.9938,16.9938,372832.0
2016-07-26 10:10:00,17.76,17.77,17.74,17.75,146532.0,16.9938,17.0034,16.9747,16.9843,146532.0
2016-07-26 10:20:00,17.75,17.77,17.74,17.76,152308.0,16.9843,17.0034,16.9747,16.9938,152308.0
2016-07-26 10:30:00,17.77,17.77,17.74,17.74,139568.0,17.0034,17.0034,16.9747,16.9747,139568.0
2016-07-26 10:40:00,17.74,17.74,17.73,17.73,125420.0,16.9747,16.9747,16.9651,16.9651,125420.0
2016-07-26 10:50:00,17.73,17.73,17.59,17.59,726672.0,16.9651,16.9651,16.8312,16.8312,726672.0
2016-07-26 11:00:00,17.59,17.63,17.58,17.6,438236.0,16.8312,16.8694,16.8216,16.8407,438236.0
2016-07-26 11:10:00,17.6,17.63,17.57,17.63,391568.0,16.8407,16.8694,16.812,16.8694,391568.0
2016-07-26 11:20:00,17.63,17.64,17.61,17.64,274428.0,16.8694,16.879,16.8503,16.879,274428.0
2016-07-26 11:30:00,17.64,17.65,17.62,17.64,152480.0,16.879,16.8886,16.8599,16.879,152480.0
2016-07-26 11:40:00,17.64,17.65,17.63,17.65,120308.0,16.879,16.8886,16.8694,16.8886,120308.0
2016-07-26 11:50:00,17.65,17.7,17.65,17.68,231896.0,16.8886,16.9364,16.8886,16.9173,231896.0
2016-07-26 12:00:00,17.69,17.7,17.68,17.68,103412.0,16.9268,16.9364,16.9173,16.9173,103412.0
2016-07-26 12:10:00,17.68,17.7,17.68,17.7,226300.0,16.9173,16.9364,16.9173,16.9364,226300.0
2016-07-26 12:20:00,17.7,17.73,17.7,17.72,243524.0,16.9364,16.9651,16.9364,16.9556,243524.0
2016-07-26 12:30:00,17.72,17.72,17.7,17.71,59192.0,16.9556,16.9556,16.9364,16.946,59192.0
2016-07-26 12:40:00,17.71,17.72,17.7,17.72,111440.0,16.946,16.9556,16.9364,16.9556,111440.0
2016-07-26 12:50:00,17.71,17.71,17.69,17.69,132940.0,16.946,16.946,16.9268,16.9268,132940.0
2016-07-26 13:00:00,17.69,17.7,17.69,17.7,74280.0,16.9268,16.9364,16.9268,16.9364,74280.0
2016-07-26 13:10:00,17.7,17.7,17.68,17.7,79040.0,16.9364,16.9364,16.9173,16.9364,79040.0
2016-07-26 13:20:00,17.69,17.69,17.62,17.64,206380.0,16.9268,16.9268,16.8599,16.879,206380.0
2016-07-26 13:30:00,17.63,17.65,17.62,17.65,254356.0,16.8694,16.8886,16.8599,16.8886,254356.0
2016-07-26 13:40:00,17.65,17.65,17.64,17.65,207280.0,16.8886,16.8886,16.879,16.8886,207280.0
2016-07-26 13:50:00,17.64,17.65,17.63,17.64,69680.0,16.879,16.8886,16.8694,16.879,69680.0
2016-07-26 14:00:00,17.65,17.66,17.62,17.63,153388.0,16.8886,16.8981,16.8599,16.8694,153388.0
2016-07-26 14:10:00,17.62,17.63,17.61,17.63,183520.0,16.8599,16.8694,16.8503,16.8694,183520.0
2016-07-26 14:20:00,17.63,17.68,17.63,17.67,248676.0,16.8694,16.9173,16.8694,16.9077,248676.0
2016-07-26 14:30:00,17.67,17.7,17.67,17.68,182000.0,16.9077,16.9364,16.9077,16.9173,182000.0
2016-07-26 14:40:00,17.68,17.7,17.68,17.68,86916.0,16.9173,16.9364,16.9173,16.9173,86916.0
2016-07-26 14:50:00,17.68,17.68,17.67,17.67,85112.0,16.9173,16.9173,16.9077,16.9077,85112.0
2016-07-26 15:00:00,17.67,17.7,17.67,17.7,89220.0,16.9077,16.9364,16.9077,16.9364,89220.0
2016-07-26 15:10:00,17.7,17.71,17.68,17.68,73776.0,16.9364,16.946,16.9173,16.9173,73776.0
2016-07-26 15:20:00,17.68,17.71,17.68,17.71,124756.0,16.9173,16.946,16.9173,16.946,124756.0
2016-07-26 15:30:00,17.71,17.72,17.7,17.72,153420.0,16.946,16.9556,16.9364,16.9556,153420.0
2016-07-26 15:40:00,17.72,17.73,17.71,17.73,265884.0,16.9556,16.9651,16.946,16.9651,265884.0
2016-07-26 15:50:00,17.72,17.73,17.7,17.72,492696.0,16.9556,16.9651,16.9364,16.9556,492696.0
2016-07-27 09:30:00,17.8,17.82,17.77,17.79,527416.0,17.0321,17.0512,17.0034,17.0225,527416.0
2016-07-27 09:40:00,17.78,17.78,17.74,17.75,317548.0,17.013,17.013,16.9747,16.9843,317548.0
2016-07-27 09:50:00,17.75,17.78,17.75,17.78,214064.0,16.9843,17.013,16.9843,17.013,214064.0
2016-07-27 10:00:00,17.79,17.79,17.75,17.76,146596.0,17.0225,17.0225,16.9843,16.9938,146596.0
2016-07-27 10:10:00,17.75,17.76,17.75,17.75,122160.0,16.9843,16.9938,16.9843,16.9843,122160.0
2016-07-27 10:20:00,17.75,17.75,17.71,17.72,268916.0,16.9843,16.9843,16.946,16.9556,268916.0
2016-07-27 10:30:00,17.72,17.72,17.67,17.68,307280.0,16.9556,16.9556,16.9077,16.9173,307280.0
2016-07-27 10:40:00,17.68,17.68,17.64,17.66,228212.0,16.9173,16.9173,16.879,16.8981,228212.0
2016-07-27 10:50:00,17.66,17.68,17.64,17.67,125116.0,16.8981,16.9173,16.879,16.9077,125116.0
2016-07-27 11:00:00,17.67,17.68,17.67,17.68,136516.0,16.9077,16.9173,16.9077,16.9173,136516.0
2016-07-27 11:10:00,17.68,17.68,17.65,17.65,132064.0,16.9173,16.9173,16.8886,16.8886,132064.0
2016-07-27 11:20:00,17.65,17.69,17.64,17.68,155892.0,16.8886,16.9268,16.879,16.9173,155892.0
2016-07-27 11:30:00,17.68,17.69,17.65,17.65,189500.0,16.9173,16.9268,16.8886,16.8886,189500.0
2016-07-27 11:40:00,17.64,17.66,17.64,17.65,83680.0,16.879,16.8981,16.879,16.8886,83680.0
2016-07-27 11:50:00,17.65,17.66,17.62,17.63,90008.0,16.8886,16.8981,16.8599,16.8694,90008.0
2016-07-27 12:00:00,17.62,17.63,17.61,17.62,153852.0,16.8599,16.8694,16.8503,16.8599,153852.0
2016-07-27 12:10:00,17.62,17.64,17.61,17.63,78392.0,16.8599,16.879,16.8503,16.8694,78392.0
2016-07-27 12:20:00,17.63,17.63,17.61,17.62,92508.0,16.8694,16.8694,16.8503,16.8599,92508.0
2016-07-27 12:30:00,17.62,17.63,17.61,17.63,54648.0,16.8599,16.8694,16.8503,16.8694,54648.0
2016-07-27 12:40:00,17.64,17.65,17.64,17.64,248244.0,16.879,16.8886,16.879,16.879,248244.0
2016-07-27 12:50:00,17.64,17.64,17.62,17.62,184012.0,16.879,16.879,16.8599,16.8599,184012.0
2016-07-27 13:00:00,17.63,17.63,17.61,17.62,44160.0,16.8694,16.8694,16.8503,16.8599,44160.0
2016-07-27 13:10:00,17.62,17.62,17.59,17.61,91084.0,16.8599,16.8599,16.8312,16.8503,91084.0
2016-07-27 13:20:00,17.6,17.62,17.6,17.61,34040.0,16.8407,16.8599,16.8407,16.8503,34040.0
2016-07-27 13:30:00,17.61,17.63,17.6,17.62,100968.0,16.8503,16.8694,16.8407,16.8599,100968.0
2016-07-27 13:40:00,17.61,17.67,17.61,17.65,151464.0,16.8503,16.9077,16.8503,16.8886,151464.0
2016-07-27 13:50:00,17.65,17.65,17.62,17.64,154196.0,16.8886,16.8886,16.8599,16.879,154196.0
2016-07-27 14:00:00,17.64,17.67,17.55,17.63,1555096.0,16.879,16.9077,16.7929,16.8694,1555096.0
2016-07-27 14:10:00,17.63,17.74,17.62,17.71,827908.0,16.8694,16.9747,16.8599,16.946,827908.0
2016-07-27 14:20:00,17.72,17.73,17.68,17.68,428672.0,16.9556,16.9651,16.9173,16.9173,428672.0
2016-07-27 14:30:00,17.68,17.72,17.68,17.7,365404.0,16.9173,16.9556,16.9173,16.9364,365404.0
2016-07-27 14:40:00,17.7,17.72,17.68,17.71,242720.0,16.9364,16.9556,16.9173,16.946,242720.0
2016-07-27 14:50:00,17.71,17.72,17.7,17.71,159192.0,16.946,16.9556,16.9364,16.946,159192.0
2016-07-27 15:00:00,17.71,17.75,17.71,17.73,302224.0,16.946,16.9843,16.946,16.9651,302224.0
2016-07-27 15:10:00,17.73,17.77,17.72,17.76,344408.0,16.9651,17.0034,16.9556,16.9938,344408.0
2016-07-27 15:20:00,17.76,17.76,17.72,17.74,419408.0,16.9938,16.9938,16.9556,16.9747,419408.0
2016-07-27 15:30:00,17.74,17.76,17.73,17.75,191308.0,16.9747,16.9938,16.9651,16.9843,191308.0
2016-07-27 15:40:00,17.75,17.77,17.67,17.67,500664.0,16.9843,17.0034,16.9077,16.9077,500664.0
2016-07-27 15:50:00,17.67,17.7,17.66,17.7,451192.0,16.9077,16.9364,16.8981,16.9364,451192.0
2016-07-28 09:30:00,17.65,17.69,17.58,17.59,209816.0,16.8886,16.9268,16.8216,16.8312,209816.0
2016-07-28 09:40:00,17.58,17.65,17.58,17.64,272700.0,16.8216,16.8886,16.8216,16.879,272700.0
2016-07-28 09:50:00,17.64,17.71,17.64,17.68,257332.0,16.879,16.946,16.879,16.9173,257332.0
2016-07-28 10:00:00,17.71,17.71,17.67,17.68,157176.0,16.946,16.946,16.9077,16.9173,157176.0
2016-07-28 10:10:00,17.69,17.69,17.6,17.61,271276.0,16.9268,16.9268,16.8407,16.8503,271276.0
2016-07-28 10:20:00,17.61,17.63,17.6,17.62,119832.0,16.8503,16.8694,16.8407,16.8599,119832.0
2016-07-28 10:30:00,17.63,17.63,17.58,17.58,132132.0,16.8694,16.8694,16.8216,16.8216,132132.0
2016-07-28 10:40:00,17.6,17.63,17.59,17.61,181324.0,16.8407,16.8694,16.8312,16.8503,181324.0
2016-07-28 10:50:00,17.61,17.61,17.57,17.58,219268.0,16.8503,16.8503,16.812,16.8216,219268.0
2016-07-28 11:00:00,17.58,17.61,17.58,17.59,78132.0,16.8216,16.8503,16.8216,16.8312,78132.0
2016-07-28 11:10:00,17.59,17.62,17.57,17.62,58400.0,16.8312,16.8599,16.812,16.8599,58400.0
2016-07-28 11:20:00,17.61,17.63,17.61,17.63,58944.0,16.8503,16.8694,16.8503,16.8694,58944.0
2016-07-28 11:30:00,17.63,17.63,17.58,17.6,60572.0,16.8694,16.8694,16.8216,16.8407,60572.0
2016-07-28 11:40:00,17.6,17.64,17.59,17.63,35964.0,16.8407,16.879,16.8312,16.8694,35964.0
2016-07-28 11:50:00,17.64,17.64,17.62,17.64,48960.0,16.879,16.879,16.8599,16.879,48960.0
2016-07-28 12:00:00,17.64,17.64,17.63,17.64,65408.0,16.879,16.879,16.8694,16.879,65408.0
2016-07-28 12:10:00,17.64,17.66,17.64,17.64,52000.0,16.879,16.8981,16.879,16.879,52000.0
2016-07-28 12:20:00,17.64,17.64,17.61,17.62,187816.0,16.879,16.879,16.8503,16.8599,187816.0
2016-07-28 12:30:00,17.63,17.63,17.61,17.61,21200.0,16.8694,16.8694,16.8503,16.8503,21200.0
2016-07-28 12:40:00,17.61,17.63,17.61,17.63,20400.0,16.8503,16.8694,16.8503,16.8694,20400.0
2016-07-28 12:50:00,17.63,17.64,17.62,17.63,63400.0,16.8694,16.879,16.8599,16.8694,63400.0
2016-07-28 13:00:00,17.63,17.66,17.63,17.66,65140.0,16.8694,16.8981,16.8694,16.8981,65140.0
2016-07-28 13:10:00,17.66,17.67,17.66,17.67,27260.0,16.8981,16.9077,16.8981,16.9077,27260.0
2016-07-28 13:20:00,17.67,17.67,17.65,17.67,98456.0,16.9077,16.9077,16.8886,16.9077,98456.0
2016-07-28 13:30:00,17.67,17.68,17.66,17.68,79148.0,16.9077,16.9173,16.8981,16.9173,79148.0
2016-07-28 13:40:00,17.68,17.68,17.66,17.68,138368.0,16.9173,16.9173,16.8981,16.9173,138368.0
2016-07-28 13:50:00,17.68,17.71,17.67,17.71,114516.0,16.9173,16.946,16.9077,16.946,114516.0
2016-07-28 14:00:00,17.71,17.72,17.7,17.7,98520.0,16.946,16.9556,16.9364,16.9364,98520.0
2016-07-28 14:10:00,17.71,17.72,17.69,17.7,151048.0,16.946,16.9556,16.9268,16.9364,151048.0
2016-07-28 14:20:00,17.7,17.73,17.7,17.71,140776.0,16.9364,16.9651,16.9364,16.946,140776.0
2016-07-28 14:30:00,17.7,17.74,17.7,17.73,70304.0,16.9364,16.9747,16.9364,16.9651,70304.0
2016-07-28 14:40:00,17.72,17.75,17.72,17.73,106072.0,16.9556,16.9843,16.9556,16.9651,106072.0
2016-07-28 14:50:00,17.73,17.74,17.72,17.72,110320.0,16.9651,16.9747,16.9556,16.9556,110320.0
2016-07-28 15:00:00,17.72,17.75,17.72,17.73,237144.0,16.9556,16.9843,16.9556,16.9651,237144.0
2016-07-28 15:10:00,17.73,17.74,17.73,17.73,38084.0,16.9651,16.9747,16.9651,16.9651,38084.0
2016-07-28 15:20:00,17.74,17.75,17.73,17.75,100620.0,16.9747,16.9843,16.9651,16.9843,100620.0
2016-07-28 15:30:00,17.75,17.77,17.75,17.77,254648.0,16.9843,17.0034,16.9843,17.0034,254648.0
2016-07-28 15:40:00,17.77,17.79,17.77,17.78,374600.0,17.0034,17.0225,17.0034,17.013,374600.0
2016-07-28 15:50:00,17.78,17.78,17.74,17.74,323024.0,17.013,17.013,16.9747,16.9747,323024.0
2016-07-29 09:30:00,17.68,17.73,17.68,17.72,536116.0,16.9173,16.9651,16.9173,16.9556,536116.0
2016-07-29 09:40:00,17.72,17.75,17.7,17.71,117792.0,16.9556,16.9843,16.9364,16.946,117792.0
2016-07-29 09:50:00,17.71,17.72,17.67,17.68,206732.0,16.946,16.9556,16.9077,16.9173,206732.0
2016-07-29 10:00:00,17.68,17.7,17.63,17.65,292676.0,16.9173,16.9364,16.8694,16.8886,292676.0
2016-07-29 10:10:00,17.66,17.69,17.65,17.66,185592.0,16.8981,16.9268,16.8886,16.8981,185592.0
2016-07-29 10:20:00,17.67,17.67,17.65,17.67,96324.0,16.9077,16.9077,16.8886,16.9077,96324.0
2016-07-29 10:30:00,17.67,17.74,17.67,17.74,148216.0,16.9077,16.9747,16.9077,16.9747,148216.0
2016-07-29 10:40:00,17.74,17.75,17.72,17.75,125400.0,16.9747,16.9843,16.9556,16.9843,125400.0
2016-07-29 10:50:00,17.76,17.78,17.75,17.76,176436.0,16.9938,17.013,16.9843,16.9938,176436.0
2016-07-29 11:00:00,17.76,17.79,17.76,17.78,165924.0,16.9938,17.0225,16.9938,17.013,165924.0
2016-07-29 11:10:00,17.78,17.81,17.78,17.79,381316.0,17.013,17.0417,17.013,17.0225,381316.0
2016-07-29 11:20:00,17.8,17.82,17.79,17.79,118012.0,17.0321,17.0512,17.0225,17.0225,118012.0
2016-07-29 11:30:00,17.79,17.84,17.79,17.84,193432.0,17.0225,17.0704,17.0225,17.0704,193432.0
2016-07-29 11:40:00,17.84,17.84,17.81,17.82,117868.0,17.0704,17.0704,17.0417,17.0512,117868.0
2016-07-29 11:50:00,17.82,17.83,17.81,17.83,77292.0,17.0512,17.0608,17.0417,17.0608,77292.0
2016-07-29 12:00:00,17.83,17.86,17.83,17.85,159340.0,17.0608,17.0895,17.0608,17.0799,159340.0
2016-07-29 12:10:00,17.85,17.85,17.83,17.83,165512.0,17.0799,17.0799,17.0608,17.0608,165512.0
2016-07-29 12:20:00,17.83,17.83,17.8,17.8,95524.0,17.0608,17.0608,17.0321,17.0321,95524.0
2016-07-29 12:30:00,17.8,17.82,17.8,17.81,119352.0,17.0321,17.0512,17.0321,17.0417,119352.0
2016-07-29 12:40:00,17.81,17.81,17.77,17.78,98124.0,17.0417,17.0417,17.0034,17.013,98124.0
2016-07-29 12:50:00,17.78,17.79,17.78,17.79,59828.0,17.013,17.0225,17.013,17.0225,59828.0
2016-07-29 13:00:00,17.79,17.79,17.77,17.79,81500.0,17.0225,17.0225,17.0034,17.0225,81500.0
2016-07-29 13:10:00,17.79,17.8,17.79,17.79,31612.0,17.0225,17.0321,17.0225,17.0225,31612.0
2016-07-29 13:20:00,17.8,17.81,17.8,17.81,208100.0,17.0321,17.0417,17.0321,17.0417,208100.0
2016-07-29 13:30:00,17.81,17.82,17.8,17.81,114540.0,17.0417,17.0512,17.0321,17.0417,114540.0
2016-07-29 13:40:00,17.81,17.81,17.79,17.81,58764.0,17.0417,17.0417,17.0225,17.0417,58764.0
2016-07-29 13:50:00,17.81,17.82,17.81,17.82,47000.0,17.0417,17.0512,17.0417,17.0512,47000.0
2016-07-29 14:00:00,17.82,17.82,17.81,17.82,34824.0,17.0512,17.0512,17.0417,17.0512,34824.0
2016-07-29 14:10:00,17.82,17.82,17.81,17.82,74248.0,17.0512,17.0512,17.0417,17.0512,74248.0
2016-07-29 14:20:00,17.82,17.83,17.82,17.83,96488.0,17.0512,17.0608,17.0512,17.0608,96488.0
2016-07-29 14:30:00,17.83,17.83,17.77,17.78,169256.0,17.0608,17.0608,17.0034,17.013,169256.0
2016-07-29 14:40:00,17.78,17.8,17.78,17.79,66972.0,17.013,17.0321,17.013,17.0225,66972.0
2016-07-29 14:50:00,17.79,17.81,17.79,17.8,87096.0,17.0225,17.0417,17.0225,17.0321,87096.0
2016-07-29 15:00:00,17.8,17.8,17.76,17.78,228212.0,17.0321,17.0321,16.9938,17.013,228212.0
2016-07-29 15:10:00,17.79,17.8,17.77,17.78,179080.0,17.0225,17.0321,17.0034,17.013,179080.0
2016-07-29 15:20:00,17.78,17.79,17.77,17.77,116608.0,17.013,17.0225,17.0034,17.0034,116608.0
2016-07-29 15:30:00,17.77,17.79,17.77,17.78,147916.0,17.0034,17.0225,17.0034,17.013,147916.0
2016-07-29 15:40:00,17.78,17.85,17.78,17.84,292508.0,17.013,17.0799,17.013,17.0704,292508.0
2016-07-29 15:50:00,17.84,17.84,17.79,17.79,1088668.0,17.0704,17.0704,17.0225,17.0225,1088668.0
2016-08-01 09:30:00,17.8,17.81,17.71,17.72,528408.0,17.0321,17.0417,16.946,16.9556,528408.0
2016-08-01 09:40:00,17.72,17.75,17.71,17.72,248880.0,16.9556,16.9843,16.946,16.9556,248880.0
2016-08-01 09:50:00,17.73,17.76,17.73,17.76,110944.0,16.9651,16.9938,16.9651,16.9938,110944.0
2016-08-01 10:00:00,17.75,17.79,17.73,17.78,317880.0,16.9843,17.0225,16.9651,17.013,317880.0
2016-08-01 10:10:00,17.78,17.82,17.76,17.81,241576.0,17.013,17.0512,16.9938,17.0417,241576.0
2016-08-01 10:20:00,17.81,17.82,17.79,17.8,435816.0,17.0417,17.0512,17.0225,17.0321,435816.0
2016-08-01 10:30:00,17.81,17.81,17.77,17.77,103868.0,17.0417,17.0417,17.0034,17.0034,103868.0
2016-08-01 10:40:00,17.78,17.82,17.78,17.81,54868.0,17.013,17.0512,17.013,17.0417,54868.0
2016-08-01 10:50:00,17.82,17.83,17.81,17.82,47644.0,17.0512,17.0608,17.0417,17.0512,47644.0
2016-08-01 11:00:00,17.82,17.85,17.81,17.85,59444.0,17.0512,17.0799,17.0417,17.0799,59444.0
2016-08-01 11:10:00,17.85,17.87,17.85,17.86,113060.0,17.0799,17.0991,17.0799,17.0895,113060.0
2016-08-01 11:20:00,17.86,17.87,17.84,17.84,143720.0,17.0895,17.0991,17.0704,17.0704,143720.0
2016-08-01 11:30:00,17.84,17.86,17.82,17.83,128952.0,17.0704,17.0895,17.0512,17.0608,128952.0
2016-08-01 11:40:00,17.82,17.84,17.82,17.83,47836.0,17.0512,17.0704,17.0512,17.0608,47836.0
2016-08-01 11:50:00,17.82,17.82,17.78,17.78,106348.0,17.0512,17.0512,17.013,17.013,106348.0
2016-08-01 12:00:00,17.78,17.78,17.73,17.73,113188.0,17.013,17.013,16.9651,16.9651,113188.0
2016-08-01 12:10:00,17.73,17.73,17.68,17.7,245368.0,16.9651,16.9651,16.9173,16.9364,245368.0
2016-08-01 12:20:00,17.7,17.7,17.67,17.7,148696.0,16.9364,16.9364,16.9077,16.9364,148696.0
2016-08-01 12:30:00,17.7,17.73,17.68,17.73,84232.0,16.9364,16.9651,16.9173,16.9651,84232.0
2016-08-01 12:40:00,17.72,17.73,17.71,17.73,28000.0,16.9556,16.9651,16.946,16.9651,28000.0
2016-08-01 12:50:00,17.72,17.72,17.7,17.7,28392.0,16.9556,16.9556,16.9364,16.9364,28392.0
2016-08-01 13:00:00,17.72,17.72,17.69,17.72,53628.0,16.9556,16.9556,16.9268,16.9556,53628.0
2016-08-01 13:10:00,17.72,17.75,17.71,17.74,43240.0,16.9556,16.9843,16.946,16.9747,43240.0
2016-08-01 13:20:00,17.73,17.75,17.73,17.74,49200.0,16.9651,16.9843,16.9651,16.9747,49200.0
2016-08-01 13:30:00,17.74,17.75,17.74,17.74,73800.0,16.9747,16.9843,16.9747,16.9747,73800.0
2016-08-01 13:40:00,17.73,17.73,17.71,17.71,64788.0,16.9651,16.9651,16.946,16.946,64788.0
2016-08-01 13:50:00,17.71,17.76,17.7,17.76,77008.0,16.946,16.9938,16.9364,16.9938,77008.0
2016-08-01 14:00:00,17.77,17.78,17.75,17.75,63956.0,17.0034,17.013,16.9843,16.9843,63956.0
2016-08-01 14:10:00,17.75,17.75,17.71,17.73,208552.0,16.9843,16.9843,16.946,16.9651,208552.0
2016-08-01 14:20:00,17.74,17.75,17.71,17.72,136572.0,16.9747,16.9843,16.946,16.9556,136572.0
2016-08-01 14:30:00,17.72,17.75,17.72,17.74,61816.0,16.9556,16.9843,16.9556,16.9747,61816.0
2016-08-01 14:40:00,17.74,17.75,17.72,17.75,93392.0,16.9747,16.9843,16.9556,16.9843,93392.0
2016-08-01 14:50:00,17.75,17.75,17.73,17.75,34200.0,16.9843,16.9843,16.9651,16.9843,34200.0
2016-08-01 15:00:00,17.75,17.75,17.72,17.72,79360.0,16.9843,16.9843,16.9556,16.9556,79360.0
2016-08-01 15:10:00,17.72,17.75,17.7,17.71,58880.0,16.9556,16.9843,16.9364,16.946,58880.0
2016-08-01 15:20:00,17.7,17.71,17.68,17.69,116204.0,16.9364,16.946,16.9173,16.9268,116204.0
2016-08-01 15:30:00,17.68,17.72,17.68,17.72,86768.0,16.9173,16.9556,16.9173,16.9556,86768.0
2016-08-01 15:40:00,17.72,17.75,17.71,17.73,260860.0,16.9556,16.9843,16.946,16.9651,260860.0
2016-08-01 15:50:00,17.73,17.75,17.7,17.75,592852.0,16.9651,16.9843,16.9364,16.9843,592852.0
2016-08-02 09:30:00,17.71,17.74,17.65,17.66,547716.0,16.946,16.9747,16.8886,16.8981,547716.0
2016-08-02 09:40:00,17.66,17.68,17.63,17.65,140060.0,16.8981,16.9173,16.8694,16.8886,140060.0
2016-08-02 09:50:00,17.65,17.67,17.62,17.65,155628.0,16.8886,16.9077,16.8599,16.8886,155628.0
2016-08-02 10:00:00,17.65,17.66,17.59,17.59,225864.0,16.8886,16.8981,16.8312,16.8312,225864.0
2016-08-02 10:10:00,17.59,17.59,17.52,17.53,555460.0,16.8312,16.8312,16.7642,16.7738,555460.0
2016-08-02 10:20:00,17.52,17.55,17.51,17.55,221828.0,16.7642,16.7929,16.7546,16.7929,221828.0
2016-08-02 10:30:00,17.55,17.56,17.53,17.54,134116.0,16.7929,16.8025,16.7738,16.7833,134116.0
2016-08-02 10:40:00,17.53,17.53,17.46,17.46,363812.0,16.7738,16.7738,16.7068,16.7068,363812.0
2016-08-02 10:50:00,17.46,17.47,17.43,17.43,605216.0,16.7068,16.7163,16.6781,16.6781,605216.0
2016-08-02 11:00:00,17.43,17.48,17.43,17.48,290900.0,16.6781,16.7259,16.6781,16.7259,290900.0
2016-08-02 11:10:00,17.48,17.49,17.47,17.47,70444.0,16.7259,16.7355,16.7163,16.7163,70444.0
2016-08-02 11:20:00,17.47,17.52,17.47,17.49,186748.0,16.7163,16.7642,16.7163,16.7355,186748.0
2016-08-02 11:30:00,17.49,17.5,17.45,17.46,159224.0,16.7355,16.745,16.6972,16.7068,159224.0
2016-08-02 11:40:00,17.47,17.49,17.45,17.49,72040.0,16.7163,16.7355,16.6972,16.7355,72040.0
2016-08-02 11:50:00,17.49,17.49,17.44,17.46,109524.0,16.7355,16.7355,16.6876,16.7068,109524.0
2016-08-02 12:00:00,17.45,17.47,17.42,17.46,264160.0,16.6972,16.7163,16.6685,16.7068,264160.0
2016-08-02 12:10:00,17.45,17.49,17.45,17.48,147080.0,16.6972,16.7355,16.6972,16.7259,147080.0
2016-08-02 12:20:00,17.48,17.49,17.47,17.47,88956.0,16.7259,16.7355,16.7163,16.7163,88956.0
2016-08-02 12:30:00,17.47,17.48,17.46,17.46,87644.0,16.7163,16.7259,16.7068,16.7068,87644.0
2016-08-02 12:40:00,17.46,17.48,17.46,17.47,43000.0,16.7068,16.7259,16.7068,16.7163,43000.0
2016-08-02 12:50:00,17.47,17.47,17.4,17.42,192632.0,16.7163,16.7163,16.6494,16.6685,192632.0
2016-08-02 13:00:00,17.42,17.42,17.37,17.37,545584.0,16.6685,16.6685,16.6207,16.6207,545584.0
2016-08-02 13:10:00,17.37,17.4,17.37,17.39,101616.0,16.6207,16.6494,16.6207,16.6398,101616.0
2016-08-02 13:20:00,17.39,17.42,17.39,17.42,140464.0,16.6398,16.6685,16.6398,16.6685,140464.0
2016-08-02 13:30:00,17.42,17.42,17.39,17.4,110744.0,16.6685,16.6685,16.6398,16.6494,110744.0
2016-08-02 13:40:00,17.39,17.42,17.38,17.41,162848.0,16.6398,16.6685,16.6302,16.6589,162848.0
2016-08-02 13:50:00,17.42,17.43,17.41,17.41,109844.0,16.6685,16.6781,16.6589,16.6589,109844.0
2016-08-02 14:00:00,17.41,17.46,17.4,17.46,237460.0,16.6589,16.7068,16.6494,16.7068,237460.0
2016-08-02 14:10:00,17.46,17.47,17.45,17.46,121640.0,16.7068,16.7163,16.6972,16.7068,121640.0
2016-08-02 14:20:00,17.46,17.5,17.45,17.48,297940.0,16.7068,16.745,16.6972,16.7259,297940.0
2016-08-02 14:30:00,17.48,17.49,17.47,17.47,115360.0,16.7259,16.7355,16.7163,16.7163,115360.0
2016-08-02 14:40:00,17.47,17.53,17.47,17.53,208928.0,16.7163,16.7738,16.7163,16.7738,208928.0
2016-08-02 14:50:00,17.53,17.53,17.49,17.49,195736.0,16.7738,16.7738,16.7355,16.7355,195736.0
2016-08-02 15:00:00,17.5,17.52,17.49,17.51,60464.0,16.745,16.7642,16.7355,16.7546,60464.0
2016-08-02 15:10:00,17.51,17.51,17.47,17.49,302828.0,16.7546,16.7546,16.7163,16.7355,302828.0
2016-08-02 15:20:00,17.49,17.52,17.49,17.5,150384.0,16.7355,16.7642,16.7355,16.745,150384.0
2016-08-02 15:30:00,17.5,17.54,17.5,17.53,219128.0,16.745,16.7833,16.745,16.7738,219128.0
2016-08-02 15:40:00,17.53,17.56,17.5,17.54,325164.0,16.7738,16.8025,16.745,16.7833,325164.0
2016-08-02 15:50:00,17.54,17.54,17.51,17.53,752280.0,16.7833,16.7833,16.7546,16.7738,752280.0
2016-08-03 09:30:00,17.51,17.53,17.46,17.49,438044.0,16.7546,16.7738,16.7068,16.7355,438044.0
2016-08-03 09:40:00,17.51,17.56,17.5,17.55,274752.0,16.7546,16.8025,16.745,16.7929,274752.0
2016-08-03 09:50:00,17.55,17.55,17.52,17.53,196880.0,16.7929,16.7929,16.7642,16.7738,196880.0
2016-08-03 10:00:00,17.53,17.56,17.52,17.55,169552.0,16.7738,16.8025,16.7642,16.7929,169552.0
2016-08-03 10:10:00,17.54,17.59,17.54,17.56,232776.0,16.7833,16.8312,16.7833,16.8025,232776.0
2016-08-03 10:20:00,17.56,17.57,17.55,17.56,77072.0,16.8025,16.812,16.7929,16.8025,77072.0
2016-08-03 10:30:00,17.55,17.59,17.52,17.56,312932.0,16.7929,16.8312,16.7642,16.8025,312932.0
2016-08-03 10:40:00,17.58,17.59,17.57,17.57,46960.0,16.8216,16.8312,16.812,16.812,46960.0
2016-08-03 10:50:00,17.58,17.59,17.54,17.54,91152.0,16.8216,16.8312,16.7833,16.7833,91152.0
2016-08-03 11:00:00,17.55,17.56,17.53,17.55,47776.0,16.7929,16.8025,16.7738,16.7929,47776.0
2016-08-03 11:10:00,17.55,17.57,17.55,17.55,81320.0,16.7929,16.812,16.7929,16.7929,81320.0
2016-08-03 11:20:00,17.56,17.59,17.56,17.57,51968.0,16.8025,16.8312,16.8025,16.812,51968.0
2016-08-03 11:30:00,17.56,17.58,17.55,17.57,59152.0,16.8025,16.8216,16.7929,16.812,59152.0
2016-08-03 11:40:00,17.57,17.57,17.54,17.56,80304.0,16.812,16.812,16.7833,16.8025,80304.0
2016-08-03 11:50:00,17.56,17.58,17.56,17.58,65196.0,16.8025,16.8216,16.8025,16.8216,65196.0
2016-08-03 12:00:00,17.58,17.58,17.57,17.58,78004.0,16.8216,16.8216,16.812,16.8216,78004.0
2016-08-03 12:10:00,17.58,17.59,17.57,17.58,80160.0,16.8216,16.8312,16.812,16.8216,80160.0
2016-08-03 12:20:00,17.58,17.59,17.56,17.57,61116.0,16.8216,16.8312,16.8025,16.812,61116.0
2016-08-03 12:30:00,17.58,17.59,17.56,17.59,53788.0,16.8216,16.8312,16.8025,16.8312,53788.0
2016-08-03 12:40:00,17.59,17.61,17.59,17.59,153808.0,16.8312,16.8503,16.8312,16.8312,153808.0
2016-08-03 12:50:00,17.59,17.6,17.59,17.59,29328.0,16.8312,16.8407,16.8312,16.8312,29328.0
2016-08-03 13:00:00,17.59,17.6,17.58,17.59,27200.0,16.8312,16.8407,16.8216,16.8312,27200.0
2016-08-03 13:10:00,17.59,17.61,17.59,17.59,94012.0,16.8312,16.8503,16.8312,16.8312,94012.0
2016-08-03 13:20:00,17.59,17.6,17.59,17.6,21864.0,16.8312,16.8407,16.8312,16.8407,21864.0
2016-08-03 13:30:00,17.6,17.6,17.59,17.59,23080.0,16.8407,16.8407,16.8312,16.8312,23080.0
2016-08-03 13:40:00,17.59,17.6,17.57,17.58,58916.0,16.8312,16.8407,16.812,16.8216,58916.0
2016-08-03 13:50:00,17.58,17.58,17.56,17.58,159600.0,16.8216,16.8216,16.8025,16.8216,159600.0
2016-08-03 14:00:00,17.58,17.59,17.57,17.58,91964.0,16.8216,16.8312,16.812,16.8216,91964.0
2016-08-03 14:10:00,17.58,17.59,17.56,17.56,100436.0,16.8216,16.8312,16.8025,16.8025,100436.0
2016-08-03 14:20:00,17.56,17.57,17.54,17.54,110240.0,16.8025,16.812,16.7833,16.7833,110240.0
2016-08-03 14:30:00,17.54,17.56,17.53,17.55,508972.0,16.7833,16.8025,16.7738,16.7929,508972.0
2016-08-03 14:40:00,17.55,17.56,17.55,17.55,47872.0,16.7929,16.8025,16.7929,16.7929,47872.0
2016-08-03 14:50:00,17.55,17.57,17.55,17.56,121304.0,16.7929,16.812,16.7929,16.8025,121304.0
2016-08-03 15:00:00,17.56,17.57,17.55,17.57,106552.0,16.8025,16.812,16.7929,16.812,106552.0
2016-08-03 15:10:00,17.57,17.58,17.56,17.58,120000.0,16.812,16.8216,16.8025,16.8216,120000.0
2016-08-03 15:20:00,17.57,17.6,17.56,17.6,269692.0,16.812,16.8407,16.8025,16.8407,269692.0
2016-08-03 15:30:00,17.6,17.6,17.58,17.59,43844.0,16.8407,16.8407,16.8216,16.8312,43844.0
2016-08-03 15:40:00,17.59,17.61,17.58,17.61,257908.0,16.8312,16.8503,16.8216,16.8503,257908.0
2016-08-03 15:50:00,17.61,17.64,17.6,17.63,430896.0,16.8503,16.879,16.8407,16.8694,430896.0
2016-08-04 09:30:00,17.65,17.69,17.64,17.69,401600.0,16.8886,16.9268,16.879,16.9268,401600.0
2016-08-04 09:40:00,17.69,17.7,17.67,17.69,248396.0,16.9268,16.9364,16.9077,16.9268,248396.0
2016-08-04 09:50:00,17.69,17.69,17.61,17.61,158932.0,16.9268,16.9268,16.8503,16.8503,158932.0
2016-08-04 10:00:00,17.62,17.63,17.58,17.58,281148.0,16.8599,16.8694,16.8216,16.8216,281148.0
2016-08-04 10:10:00,17.58,17.62,17.58,17.61,142316.0,16.8216,16.8599,16.8216,16.8503,142316.0
2016-08-04 10:20:00,17.61,17.62,17.61,17.61,46800.0,16.8503,16.8599,16.8503,16.8503,46800.0
2016-08-04 10:30:00,17.64,17.66,17.63,17.65,132284.0,16.879,16.8981,16.8694,16.8886,132284.0
2016-08-04 10:40:00,17.65,17.65,17.64,17.65,96360.0,16.8886,16.8886,16.879,16.8886,96360.0
2016-08-04 10:50:00,17.66,17.69,17.65,17.68,111996.0,16.8981,16.9268,16.8886,16.9173,111996.0
2016-08-04 11:00:00,17.68,17.69,17.67,17.68,60000.0,16.9173,16.9268,16.9077,16.9173,60000.0
2016-08-04 11:10:00,17.68,17.68,17.65,17.66,36652.0,16.9173,16.9173,16.8886,16.8981,36652.0
2016-08-04 11:20:00,17.66,17.68,17.66,17.66,16404.0,16.8981,16.9173,16.8981,16.8981,16404.0
2016-08-04 11:30:00,17.67,17.69,17.66,17.68,18812.0,16.9077,16.9268,16.8981,16.9173,18812.0
2016-08-04 11:40:00,17.68,17.69,17.68,17.68,221552.0,16.9173,16.9268,16.9173,16.9173,221552.0
2016-08-04 11:50:00,17.68,17.7,17.68,17.7,67912.0,16.9173,16.9364,16.9173,16.9364,67912.0
2016-08-04 12:00:00,17.71,17.73,17.7,17.71,74944.0,16.946,16.9651,16.9364,16.946,74944.0
2016-08-04 12:10:00,17.72,17.72,17.7,17.7,14092.0,16.9556,16.9556,16.9364,16.9364,14092.0
2016-08-04 12:20:00,17.69,17.71,17.69,17.7,28960.0,16.9268,16.946,16.9268,16.9364,28960.0
2016-08-04 12:30:00,17.68,17.69,17.68,17.68,18800.0,16.9173,16.9268,16.9173,16.9173,18800.0
2016-08-04 12:40:00,17.68,17.69,17.68,17.69,37656.0,16.9173,16.9268,16.9173,16.9268,37656.0
2016-08-04 12:50:00,17.69,17.7,17.67,17.67,40880.0,16.9268,16.9364,16.9077,16.9077,40880.0
2016-08-04 13:00:00,17.67,17.67,17.66,17.66,33800.0,16.9077,16.9077,16.8981,16.8981,33800.0
2016-08-04 13:10:00,17.66,17.66,17.64,17.66,111180.0,16.8981,16.8981,16.879,16.8981,111180.0
2016-08-04 13:20:00,17.65,17.67,17.64,17.65,77360.0,16.8886,16.9077,16.879,16.8886,77360.0
2016-08-04 13:30:00,17.66,17.66,17.64,17.64,61480.0,16.8981,16.8981,16.879,16.879,61480.0
2016-08-04 13:40:00,17.65,17.66,17.65,17.66,18260.0,16.8886,16.8981,16.8886,16.8981,18260.0
2016-08-04 13:50:00,17.66,17.66,17.65,17.66,12800.0,16.8981,16.8981,16.8886,16.8981,12800.0
2016-08-04 14:00:00,17.66,17.67,17.65,17.67,38792.0,16.8981,16.9077,16.8886,16.9077,38792.0
2016-08-04 14:10:00,17.67,17.67,17.62,17.62,165320.0,16.9077,16.9077,16.8599,16.8599,165320.0
2016-08-04 14:20:00,17.62,17.64,17.62,17.64,42496.0,16.8599,16.879,16.8599,16.879,42496.0
2016-08-04 14:30:00,17.63,17.64,17.63,17.63,22000.0,16.8694,16.879,16.8694,16.8694,22000.0
2016-08-04 14:40:00,17.63,17.65,17.63,17.64,37876.0,16.8694,16.8886,16.8694,16.879,37876.0
2016-08-04 14:50:00,17.64,17.65,17.64,17.65,35392.0,16.879,16.8886,16.879,16.8886,35392.0
2016-08-04 15:00:00,17.65,17.65,17.63,17.65,20000.0,16.8886,16.8886,16.8694,16.8886,20000.0
2016-08-04 15:10:00,17.65,17.65,17.64,17.64,44888.0,16.8886,16.8886,16.879,16.879,44888.0
2016-08-04 15:20:00,17.65,17.65,17.63,17.64,16280.0,16.8886,16.8886,16.8694,16.879,16280.0
2016-08-04 15:30:00,17.64,17.67,17.64,17.67,73060.0,16.879,16.9077,16.879,16.9077,73060.0
2016-08-04 15:40:00,17.67,17.68,17.66,17.67,138792.0,16.9077,16.9173,16.8981,16.9077,138792.0
2016-08-04 15:50:00,17.67,17.67,17.65,17.67,514364.0,16.9077,16.9077,16.8886,16.9077,514364.0
2016-08-05 09:30:00,17.8,17.84,17.78,17.84,862112.0,17.0321,17.0704,17.013,17.0704,862112.0
2016-08-05 09:40:00,17.85,17.88,17.84,17.87,355976.0,17.0799,17.1087,17.0704,17.0991,355976.0
2016-08-05 09:50:00,17.88,17.9,17.88,17.9,235852.0,17.1087,17.1278,17.1087,17.1278,235852.0
2016-08-05 10:00:00,17.9,17.92,17.9,17.91,218172.0,17.1278,17.1469,17.1278,17.1374,218172.0
2016-08-05 10:10:00,17.9,17.92,17.89,17.9,108040.0,17.1278,17.1469,17.1182,17.1278,108040.0
2016-08-05 10:20:00,17.9,17.91,17.88,17.89,87112.0,17.1278,17.1374,17.1087,17.1182,87112.0
2016-08-05 10:30:00,17.9,17.9,17.88,17.88,59984.0,17.1278,17.1278,17.1087,17.1087,59984.0
2016-08-05 10:40:00,17.88,17.9,17.87,17.89,87304.0,17.1087,17.1278,17.0991,17.1182,87304.0
2016-08-05 10:50:00,17.89,17.92,17.89,17.92,165972.0,17.1182,17.1469,17.1182,17.1469,165972.0
2016-08-05 11:00:00,17.92,17.95,17.91,17.93,173664.0,17.1469,17.1756,17.1374,17.1565,173664.0
2016-08-05 11:10:00,17.93,17.94,17.92,17.92,12600.0,17.1565,17.1661,17.1469,17.1469,12600.0
2016-08-05 11:20:00,17.93,17.93,17.92,17.93,35948.0,17.1565,17.1565,17.1469,17.1565,35948.0
2016-08-05 11:30:00,17.93,17.95,17.93,17.94,104168.0,17.1565,17.1756,17.1565,17.1661,104168.0
2016-08-05 11:40:00,17.94,17.95,17.93,17.94,72432.0,17.1661,17.1756,17.1565,17.1661,72432.0
2016-08-05 11:50:00,17.94,17.95,17.93,17.93,120156.0,17.1661,17.1756,17.1565,17.1565,120156.0
2016-08-05 12:00:00,17.93,17.94,17.93,17.94,76936.0,17.1565,17.1661,17.1565,17.1661,76936.0
2016-08-05 12:10:00,17.94,17.95,17.94,17.95,80736.0,17.1661,17.1756,17.1661,17.1756,80736.0
2016-08-05 12:20:00,17.95,17.95,17.94,17.95,38048.0,17.1756,17.1756,17.1661,17.1756,38048.0
2016-08-05 12:30:00,17.96,17.96,17.94,17.95,35408.0,17.1852,17.1852,17.1661,17.1756,35408.0
2016-08-05 12:40:00,17.95,17.96,17.94,17.95,53280.0,17.1756,17.1852,17.1661,17.1756,53280.0
2016-08-05 12:50:00,17.94,17.94,17.93,17.93,28160.0,17.1661,17.1661,17.1565,17.1565,28160.0
2016-08-05 13:00:00,17.93,17.94,17.93,17.93,40076.0,17.1565,17.1661,17.1565,17.1565,40076.0
2016-08-05 13:10:00,17.93,17.94,17.93,17.94,33928.0,17.1565,17.1661,17.1565,17.1661,33928.0
2016-08-05 13:20:00,17.94,17.94,17.93,17.93,84656.0,17.1661,17.1661,17.1565,17.1565,84656.0
2016-08-05 13:30:00,17.93,17.93,17.93,17.93,53600.0,17.1565,17.1565,17.1565,17.1565,53600.0
2016-08-05 13:40:00,17.93,17.95,17.93,17.94,28640.0,17.1565,17.1756,17.1565,17.1661,28640.0
2016-08-05 13:50:00,17.95,17.95,17.93,17.94,17804.0,17.1756,17.1756,17.1565,17.1661,17804.0
2016-08-05 14:00:00,17.95,17.95,17.93,17.94,67772.0,17.1756,17.1756,17.1565,17.1661,67772.0
2016-08-05 14:10:00,17.94,17.94,17.93,17.93,43696.0,17.1661,17.1661,17.1565,17.1565,43696.0
2016-08-05 14:20:00,17.93,17.93,17.92,17.93,40136.0,17.1565,17.1565,17.1469,17.1565,40136.0
2016-08-05 14:30:00,17.93,17.94,17.93,17.93,22796.0,17.1565,17.1661,17.1565,17.1565,22796.0
2016-08-05 14:40:00,17.93,17.93,17.91,17.92,60180.0,17.1565,17.1565,17.1374,17.1469,60180.0
2016-08-05 14:50:00,17.91,17.93,17.91,17.92,24616.0,17.1374,17.1565,17.1374,17.1469,24616.0
2016-08-05 15:00:00,17.92,17.95,17.92,17.94,93452.0,17.1469,17.1756,17.1469,17.1661,93452.0
2016-08-05 15:10:00,17.95,17.96,17.94,17.95,87200.0,17.1756,17.1852,17.1661,17.1756,87200.0
2016-08-05 15:20:00,17.95,17.95,17.93,17.95,71300.0,17.1756,17.1756,17.1565,17.1756,71300.0
2016-08-05 15:30:00,17.95,17.95,17.93,17.95,90508.0,17.1756,17.1756,17.1565,17.1756,90508.0
2016-08-05 15:40:00,17.95,17.95,17.93,17.93,219668.0,17.1756,17.1756,17.1565,17.1565,219668.0
2016-08-05 15:50:00,17.93,17.95,17.93,17.95,744816.0,17.1565,17.1756,17.1565,17.1756,744816.0
2016-08-08 09:30:00,18.0,18.01,17.98,17.99,524988.0,17.2235,17.233,17.2043,17.2139,524988.0
2016-08-08 09:40:00,18.0,18.01,17.98,17.98,212888.0,17.2235,17.233,17.2043,17.2043,212888.0
2016-08-08 09:50:00,17.98,17.98,17.94,17.95,175396.0,17.2043,17.2043,17.1661,17.1756,175396.0
2016-08-08 10:00:00,17.96,17.97,17.95,17.97,134764.0,17.1852,17.1948,17.1756,17.1948,134764.0
2016-08-08 10:10:00,17.96,17.96,17.94,17.94,100584.0,17.1852,17.1852,17.1661,17.1661,100584.0
2016-08-08 10:20:00,17.93,17.93,17.91,17.92,124668.0,17.1565,17.1565,17.1374,17.1469,124668.0
2016-08-08 10:30:00,17.92,17.93,17.92,17.93,44924.0,17.1469,17.1565,17.1469,17.1565,44924.0
2016-08-08 10:40:00,17.93,17.95,17.93,17.93,27560.0,17.1565,17.1756,17.1565,17.1565,27560.0
2016-08-08 10:50:00,17.93,17.94,17.92,17.94,50252.0,17.1565,17.1661,17.1469,17.1661,50252.0
2016-08-08 11:00:00,17.94,17.96,17.93,17.96,91600.0,17.1661,17.1852,17.1565,17.1852,91600.0
2016-08-08 11:10:00,17.96,17.96,17.93,17.93,40820.0,17.1852,17.1852,17.1565,17.1565,40820.0
2016-08-08 11:20:00,17.93,17.95,17.93,17.95,41432.0,17.1565,17.1756,17.1565,17.1756,41432.0
2016-08-08 11:30:00,17.95,17.96,17.95,17.96,36020.0,17.1756,17.1852,17.1756,17.1852,36020.0
2016-08-08 11:40:00,17.96,17.96,17.95,17.95,17208.0,17.1852,17.1852,17.1756,17.1756,17208.0
2016-08-08 11:50:00,17.95,17.95,17.93,17.94,28000.0,17.1756,17.1756,17.1565,17.1661,28000.0
2016-08-08 12:00:00,17.94,17.94,17.93,17.93,21352.0,17.1661,17.1661,17.1565,17.1565,21352.0
2016-08-08 12:10:00,17.93,17.93,17.92,17.93,66592.0,17.1565,17.1565,17.1469,17.1565,66592.0
2016-08-08 12:20:00,17.93,17.93,17.93,17.93,85104.0,17.1565,17.1565,17.1565,17.1565,85104.0
2016-08-08 12:30:00,17.93,17.94,17.93,17.94,19004.0,17.1565,17.1661,17.1565,17.1661,19004.0
2016-08-08 12:40:00,17.93,17.93,17.91,17.93,60672.0,17.1565,17.1565,17.1374,17.1565,60672.0
2016-08-08 12:50:00,17.93,17.93,17.92,17.93,35200.0,17.1565,17.1565,17.1469,17.1565,35200.0
2016-08-08 13:00:00,17.93,17.93,17.92,17.92,18600.0,17.1565,17.1565,17.1469,17.1469,18600.0
2016-08-08 13:10:00,17.92,17.93,17.92,17.93,88032.0,17.1469,17.1565,17.1469,17.1565,88032.0
2016-08-08 13:20:00,17.93,17.93,17.93,17.93,16544.0,17.1565,17.1565,17.1565,17.1565,16544.0
2016-08-08 13:30:00,17.93,17.93,17.92,17.92,19408.0,17.1565,17.1565,17.1469,17.1469,19408.0
2016-08-08 13:40:00,17.92,17.93,17.92,17.92,10880.0,17.1469,17.1565,17.1469,17.1469,10880.0
2016-08-08 13:50:00,17.92,17.93,17.92,17.93,26356.0,17.1469,17.1565,17.1469,17.1565,26356.0
2016-08-08 14:00:00,17.93,17.93,17.92,17.92,37396.0,17.1565,17.1565,17.1469,17.1469,37396.0
2016-08-08 14:10:00,17.92,17.93,17.89,17.9,88580.0,17.1469,17.1565,17.1182,17.1278,88580.0
2016-08-08 14:20:00,17.9,17.9,17.88,17.89,70048.0,17.1278,17.1278,17.1087,17.1182,70048.0
2016-08-08 14:30:00,17.89,17.9,17.89,17.9,53584.0,17.1182,17.1278,17.1182,17.1278,53584.0
2016-08-08 14:40:00,17.89,17.91,17.89,17.91,45360.0,17.1182,17.1374,17.1182,17.1374,45360.0
2016-08-08 14:50:00,17.9,17.91,17.9,17.9,7756.0,17.1278,17.1374,17.1278,17.1278,7756.0
2016-08-08 15:00:00,17.89,17.9,17.89,17.9,111092.0,17.1182,17.1278,17.1182,17.1278,111092.0
2016-08-08 15:10:00,17.9,17.9,17.9,17.9,111188.0,17.1278,17.1278,17.1278,17.1278,111188.0
2016-08-08 15:20:00,17.9,17.9,17.9,17.9,20644.0,17.1278,17.1278,17.1278,17.1278,20644.0
2016-08-08 15:30:00,17.9,17.91,17.9,17.91,45532.0,17.1278,17.1374,17.1278,17.1374,45532.0
2016-08-08 15:40:00,17.9,17.92,17.9,17.92,190012.0,17.1278,17.1469,17.1278,17.1469,190012.0
2016-08-08 15:50:00,17.92,17.93,17.91,17.93,429008.0,17.1469,17.1565,17.1374,17.1565,429008.0
2016-08-09 09:30:00,17.95,17.98,17.93,17.97,209820.0,17.1756,17.2043,17.1565,17.1948,209820.0
2016-08-09 09:40:00,17.97,17.98,17.96,17.98,274092.0,17.1948,17.2043,17.1852,17.2043,274092.0
2016-08-09 09:50:00,17.99,18.0,17.98,17.99,145716.0,17.2139,17.2235,17.2043,17.2139,145716.0
2016-08-09 10:00:00,17.99,17.99,17.96,17.98,81028.0,17.2139,17.2139,17.1852,17.2043,81028.0
2016-08-09 10:10:00,17.98,18.02,17.98,18.02,143584.0,17.2043,17.2426,17.2043,17.2426,143584.0
2016-08-09 10:20:00,18.02,18.03,18.01,18.02,160904.0,17.2426,17.2522,17.233,17.2426,160904.0
2016-08-09 10:30:00,18.02,18.03,18.01,18.02,77144.0,17.2426,17.2522,17.233,17.2426,77144.0
2016-08-09 10:40:00,18.02,18.03,18.01,18.03,127168.0,17.2426,17.2522,17.233,17.2522,127168.0
2016-08-09 10:50:00,18.03,18.03,18.01,18.02,146568.0,17.2522,17.2522,17.233,17.2426,146568.0
2016-08-09 11:00:00,18.02,18.04,18.02,18.04,52848.0,17.2426,17.2618,17.2426,17.2618,52848.0
2016-08-09 11:10:00,18.04,18.05,18.03,18.04,88700.0,17.2618,17.2713,17.2522,17.2618,88700.0
2016-08-09 11:20:00,18.04,18.04,18.02,18.03,126092.0,17.2618,17.2618,17.2426,17.2522,126092.0
2016-08-09 11:30:00,18.03,18.04,18.02,18.02,70440.0,17.2522,17.2618,17.2426,17.2426,70440.0
2016-08-09 11:40:00,18.02,18.03,18.02,18.03,82008.0,17.2426,17.2522,17.2426,17.2522,82008.0
2016-08-09 11:50:00,18.03,18.03,18.02,18.02,26444.0,17.2522,17.2522,17.2426,17.2426,26444.0
2016-08-09 12:00:00,18.02,18.03,18.02,18.03,58852.0,17.2426,17.2522,17.2426,17.2522,58852.0
2016-08-09 12:10:00,18.03,18.03,18.01,18.02,36556.0,17.2522,17.2522,17.233,17.2426,36556.0
2016-08-09 12:20:00,18.02,18.02,17.98,17.98,176964.0,17.2426,17.2426,17.2043,17.2043,176964.0
2016-08-09 12:30:00,17.98,17.98,17.95,17.97,166000.0,17.2043,17.2043,17.1756,17.1948,166000.0
2016-08-09 12:40:00,17.97,17.97,17.96,17.97,140072.0,17.1948,17.1948,17.1852,17.1948,140072.0
2016-08-09 12:50:00,17.96,17.97,17.96,17.97,30676.0,17.1852,17.1948,17.1852,17.1948,30676.0
2016-08-09 13:00:00,17.96,17.98,17.96,17.97,42772.0,17.1852,17.2043,17.1852,17.1948,42772.0
2016-08-09 13:10:00,17.97,17.98,17.97,17.98,28480.0,17.1948,17.2043,17.1948,17.2043,28480.0
2016-08-09 13:20:00,17.98,17.98,17.96,17.96,55104.0,17.2043,17.2043,17.1852,17.1852,55104.0
2016-08-09 13:30:00,17.96,17.97,17.96,17.96,32364.0,17.1852,17.1948,17.1852,17.1852,32364.0
2016-08-09 13:40:00,17.96,17.96,17.93,17.93,76024.0,17.1852,17.1852,17.1565,17.1565,76024.0
2016-08-09 13:50:00,17.94,17.95,17.93,17.95,105088.0,17.1661,17.1756,17.1565,17.1756,105088.0
2016-08-09 14:00:00,17.95,17.95,17.93,17.93,71216.0,17.1756,17.1756,17.1565,17.1565,71216.0
2016-08-09 14:10:00,17.93,17.95,17.93,17.94,87308.0,17.1565,17.1756,17.1565,17.1661,87308.0
2016-08-09 14:20:00,17.94,17.94,17.92,17.92,33684.0,17.1661,17.1661,17.1469,17.1469,33684.0
2016-08-09 14:30:00,17.92,17.92,17.89,17.9,109936.0,17.1469,17.1469,17.1182,17.1278,109936.0
2016-08-09 14:40:00,17.9,17.91,17.89,17.91,100864.0,17.1278,17.1374,17.1182,17.1374,100864.0
2016-08-09 14:50:00,17.91,17.93,17.91,17.93,75056.0,17.1374,17.1565,17.1374,17.1565,75056.0
2016-08-09 15:00:00,17.93,17.93,17.92,17.93,99100.0,17.1565,17.1565,17.1469,17.1565,99100.0
2016-08-09 15:10:00,17.93,17.93,17.91,17.92,152644.0,17.1565,17.1565,17.1374,17.1469,152644.0
2016-08-09 15:20:00,17.92,17.95,17.92,17.95,116348.0,17.1469,17.1756,17.1469,17.1756,116348.0
2016-08-09 15:30:00,17.94,17.95,17.93,17.95,67336.0,17.1661,17.1756,17.1565,17.1756,67336.0
2016-08-09 15:40:00,17.95,17.96,17.94,17.95,229824.0,17.1756,17.1852,17.1661,17.1756,229824.0
2016-08-09 15:50:00,17.95,17.96,17.94,17.95,476488.0,17.1756,17.1852,17.1661,17.1756,476488.0
2016-08-10 09:30:00,17.98,17.99,17.95,17.95,181400.0,17.2043,17.2139,17.1756,17.1756,181400.0
2016-08-10 09:40:00,17.96,17.97,17.94,17.95,134400.0,17.1852,17.1948,17.1661,17.1756,134400.0
2016-08-10 09:50:00,17.95,17.97,17.92,17.92,122204.0,17.1756,17.1948,17.1469,17.1469,122204.0
2016-08-10 10:00:00,17.91,17.94,17.91,17.94,191776.0,17.1374,17.1661,17.1374,17.1661,191776.0
2016-08-10 10:10:00,17.94,17.94,17.92,17.93,107808.0,17.1661,17.1661,17.1469,17.1565,107808.0
2016-08-10 10:20:00,17.93,17.96,17.93,17.94,114292.0,17.1565,17.1852,17.1565,17.1661,114292.0
2016-08-10 10:30:00,17.93,17.96,17.92,17.93,128372.0,17.1565,17.1852,17.1469,17.1565,128372.0
2016-08-10 10:40:00,17.93,17.95,17.92,17.93,78068.0,17.1565,17.1756,17.1469,17.1565,78068.0
2016-08-10 10:50:00,17.93,17.94,17.91,17.93,375148.0,17.1565,17.1661,17.1374,17.1565,375148.0
2016-08-10 11:00:00,17.93,17.95,17.92,17.92,98676.0,17.1565,17.1756,17.1469,17.1469,98676.0
2016-08-10 11:10:00,17.92,17.92,17.85,17.85,613004.0,17.1469,17.1469,17.0799,17.0799,613004.0
2016-08-10 11:20:00,17.85,17.86,17.84,17.85,137228.0,17.0799,17.0895,17.0704,17.0799,137228.0
2016-08-10 11:30:00,17.85,17.85,17.83,17.85,505296.0,17.0799,17.0799,17.0608,17.0799,505296.0
2016-08-10 11:40:00,17.85,17.85,17.83,17.84,483344.0,17.0799,17.0799,17.0608,17.0704,483344.0
2016-08-10 11:50:00,17.84,17.86,17.84,17.84,335804.0,17.0704,17.0895,17.0704,17.0704,335804.0
2016-08-10 12:00:00,17.84,17.88,17.84,17.88,555808.0,17.0704,17.1087,17.0704,17.1087,555808.0
2016-08-10 12:10:00,17.88,17.88,17.87,17.88,116832.0,17.1087,17.1087,17.0991,17.1087,116832.0
2016-08-10 12:20:00,17.88,17.89,17.87,17.87,89820.0,17.1087,17.1182,17.0991,17.0991,89820.0
2016-08-10 12:30:00,17.87,17.88,17.87,17.88,35068.0,17.0991,17.1087,17.0991,17.1087,35068.0
2016-08-10 12:40:00,17.88,17.88,17.86,17.88,51448.0,17.1087,17.1087,17.0895,17.1087,51448.0
2016-08-10 12:50:00,17.88,17.89,17.88,17.89,70808.0,17.1087,17.1182,17.1087,17.1182,70808.0
2016-08-10 13:00:00,17.89,17.9,17.88,17.89,32400.0,17.1182,17.1278,17.1087,17.1182,32400.0
2016-08-10 13:10:00,17.89,17.89,17.85,17.85,323688.0,17.1182,17.1182,17.0799,17.0799,323688.0
2016-08-10 13:20:00,17.86,17.87,17.85,17.86,314800.0,17.0895,17.0991,17.0799,17.0895,314800.0
2016-08-10 13:30:00,17.86,17.87,17.85,17.86,394764.0,17.0895,17.0991,17.0799,17.0895,394764.0
2016-08-10 13:40:00,17.86,17.88,17.86,17.87,124448.0,17.0895,17.1087,17.0895,17.0991,124448.0
2016-08-10 13:50:00,17.87,17.88,17.86,17.86,305204.0,17.0991,17.1087,17.0895,17.0895,305204.0
2016-08-10 14:00:00,17.85,17.88,17.85,17.85,712268.0,17.0799,17.1087,17.0799,17.0799,712268.0
2016-08-10 14:10:00,17.85,17.86,17.81,17.82,1024136.0,17.0799,17.0895,17.0417,17.0512,1024136.0
2016-08-10 14:20:00,17.82,17.83,17.8,17.81,504832.0,17.0512,17.0608,17.0321,17.0417,504832.0
2016-08-10 14:30:00,17.81,17.81,17.8,17.81,148332.0,17.0417,17.0417,17.0321,17.0417,148332.0
2016-08-10 14:40:00,17.8,17.82,17.8,17.82,287816.0,17.0321,17.0512,17.0321,17.0512,287816.0
2016-08-10 14:50:00,17.82,17.82,17.81,17.82,142992.0,17.0512,17.0512,17.0417,17.0512,142992.0
2016-08-10 15:00:00,17.82,17.83,17.8,17.83,93856.0,17.0512,17.0608,17.0321,17.0608,93856.0
2016-08-10 15:10:00,17.83,17.85,17.83,17.85,260028.0,17.0608,17.0799,17.0608,17.0799,260028.0
2016-08-10 15:20:00,17.85,17.88,17.85,17.85,275880.0,17.0799,17.1087,17.0799,17.0799,275880.0
2016-08-10 15:30:00,17.85,17.86,17.84,17.84,124076.0,17.0799,17.0895,17.0704,17.0704,124076.0
2016-08-10 15:40:00,17.84,17.85,17.82,17.83,382824.0,17.0704,17.0799,17.0512,17.0608,382824.0
2016-08-10 15:50:00,17.82,17.86,17.81,17.86,425812.0,17.0512,17.0895,17.0417,17.0895,425812.0
2016-08-11 09:30:00,17.96,18.0,17.96,17.98,642464.0,17.1852,17.2235,17.1852,17.2043,642464.0
2016-08-11 09:40:00,17.99,18.0,17.97,17.98,280088.0,17.2139,17.2235,17.1948,17.2043,280088.0
2016-08-11 09:50:00,17.98,17.99,17.95,17.95,162656.0,17.2043,17.2139,17.1756,17.1756,162656.0
2016-08-11 10:00:00,17.95,17.96,17.92,17.92,101384.0,17.1756,17.1852,17.1469,17.1469,101384.0
2016-08-11 10:10:00,17.93,17.94,17.92,17.94,89048.0,17.1565,17.1661,17.1469,17.1661,89048.0
2016-08-11 10:20:00,17.95,17.96,17.93,17.95,65148.0,17.1756,17.1852,17.1565,17.1756,65148.0
2016-08-11 10:30:00,17.96,18.01,17.96,18.0,185268.0,17.1852,17.233,17.1852,17.2235,185268.0
2016-08-11 10:40:00,18.01,18.03,18.0,18.03,155636.0,17.233,17.2522,17.2235,17.2522,155636.0
2016-08-11 10:50:00,18.03,18.03,18.0,18.01,145060.0,17.2522,17.2522,17.2235,17.233,145060.0
2016-08-11 11:00:00,18.01,18.02,18.0,18.02,91204.0,17.233,17.2426,17.2235,17.2426,91204.0
2016-08-11 11:10:00,18.02,18.02,18.0,18.01,50696.0,17.2426,17.2426,17.2235,17.233,50696.0
2016-08-11 11:20:00,18.0,18.03,18.0,18.02,62128.0,17.2235,17.2522,17.2235,17.2426,62128.0
2016-08-11 11:30:00,18.02,18.06,18.02,18.05,107292.0,17.2426,17.2809,17.2426,17.2713,107292.0
2016-08-11 11:40:00,18.05,18.05,18.04,18.04,79032.0,17.2713,17.2713,17.2618,17.2618,79032.0
2016-08-11 11:50:00,18.04,18.05,18.04,18.04,115520.0,17.2618,17.2713,17.2618,17.2618,115520.0
2016-08-11 12:00:00,18.05,18.05,18.04,18.04,49528.0,17.2713,17.2713,17.2618,17.2618,49528.0
2016-08-11 12:10:00,18.04,18.05,18.03,18.03,202068.0,17.2618,17.2713,17.2522,17.2522,202068.0
2016-08-11 12:20:00,18.03,18.05,18.03,18.04,95120.0,17.2522,17.2713,17.2522,17.2618,95120.0
2016-08-11 12:30:00,18.04,18.05,18.03,18.03,51108.0,17.2618,17.2713,17.2522,17.2522,51108.0
2016-08-11 12:40:00,18.03,18.04,18.03,18.03,27832.0,17.2522,17.2618,17.2522,17.2522,27832.0
2016-08-11 12:50:00,18.04,18.04,18.03,18.04,29508.0,17.2618,17.2618,17.2522,17.2618,29508.0
2016-08-11 13:00:00,18.04,18.06,18.04,18.05,79180.0,17.2618,17.2809,17.2618,17.2713,79180.0
2016-08-11 13:10:00,18.06,18.06,18.04,18.04,35504.0,17.2809,17.2809,17.2618,17.2618,35504.0
2016-08-11 13:20:00,18.04,18.05,18.03,18.04,64468.0,17.2618,17.2713,17.2522,17.2618,64468.0
2016-08-11 13:30:00,18.04,18.04,18.03,18.03,13456.0,17.2618,17.2618,17.2522,17.2522,13456.0
2016-08-11 13:40:00,18.03,18.04,18.03,18.04,40648.0,17.2522,17.2618,17.2522,17.2618,40648.0
2016-08-11 13:50:00,18.05,18.05,18.04,18.04,78512.0,17.2713,17.2713,17.2618,17.2618,78512.0
2016-08-11 14:00:00,18.04,18.06,18.04,18.06,135324.0,17.2618,17.2809,17.2618,17.2809,135324.0
2016-08-11 14:10:00,18.06,18.07,18.05,18.05,75260.0,17.2809,17.2905,17.2713,17.2713,75260.0
2016-08-11 14:20:00,18.06,18.07,18.05,18.06,58936.0,17.2809,17.2905,17.2713,17.2809,58936.0
2016-08-11 14:30:00,18.06,18.06,18.04,18.05,117072.0,17.2809,17.2809,17.2618,17.2713,117072.0
2016-08-11 14:40:00,18.05,18.05,18.04,18.04,34440.0,17.2713,17.2713,17.2618,17.2618,34440.0
2016-08-11 14:50:00,18.05,18.06,18.01,18.03,146324.0,17.2713,17.2809,17.233,17.2522,146324.0
2016-08-11 15:00:00,18.03,18.04,18.03,18.04,134144.0,17.2522,17.2618,17.2522,17.2618,134144.0
2016-08-11 15:10:00,18.04,18.05,18.03,18.04,37812.0,17.2618,17.2713,17.2522,17.2618,37812.0
2016-08-11 15:20:00,18.04,18.04,18.03,18.03,125964.0,17.2618,17.2618,17.2522,17.2522,125964.0
2016-08-11 15:30:00,18.03,18.05,18.03,18.05,77624.0,17.2522,17.2713,17.2522,17.2713,77624.0
2016-08-11 15:40:00,18.05,18.08,18.05,18.06,125300.0,17.2713,17.3,17.2713,17.2809,125300.0
2016-08-11 15:50:00,18.06,18.06,18.03,18.03,581016.0,17.2809,17.2809,17.2522,17.2522,581016.0
2016-08-12 09:30:00,17.96,17.99,17.95,17.95,1515536.0,17.1852,17.2139,17.1756,17.1756,1515536.0
2016-08-12 09:40:00,17.96,17.98,17.95,17.98,324664.0,17.1852,17.2043,17.1756,17.2043,324664.0
2016-08-12 09:50:00,17.98,17.99,17.96,17.98,244656.0,17.2043,17.2139,17.1852,17.2043,244656.0
2016-08-12 10:00:00,17.98,18.0,17.97,17.98,186464.0,17.2043,17.2235,17.1948,17.2043,186464.0
2016-08-12 10:10:00,17.99,18.0,17.98,17.99,124104.0,17.2139,17.2235,17.2043,17.2139,124104.0
2016-08-12 10:20:00,17.99,18.01,17.98,17.99,57348.0,17.2139,17.233,17.2043,17.2139,57348.0
2016-08-12 10:30:00,17.99,18.0,17.99,18.0,47532.0,17.2139,17.2235,17.2139,17.2235,47532.0
2016-08-12 10:40:00,18.0,18.01,17.99,18.01,52736.0,17.2235,17.233,17.2139,17.233,52736.0
2016-08-12 10:50:00,18.01,18.03,18.0,18.02,82076.0,17.233,17.2522,17.2235,17.2426,82076.0
2016-08-12 11:00:00,18.02,18.03,18.02,18.02,60808.0,17.2426,17.2522,17.2426,17.2426,60808.0
2016-08-12 11:10:00,18.02,18.03,18.01,18.02,83240.0,17.2426,17.2522,17.233,17.2426,83240.0
2016-08-12 11:20:00,18.02,18.04,18.02,18.03,81940.0,17.2426,17.2618,17.2426,17.2522,81940.0
2016-08-12 11:30:00,18.04,18.04,18.02,18.02,67744.0,17.2618,17.2618,17.2426,17.2426,67744.0
2016-08-12 11:40:00,18.01,18.01,18.0,18.0,102732.0,17.233,17.233,17.2235,17.2235,102732.0
2016-08-12 11:50:00,18.0,18.0,17.99,18.0,61396.0,17.2235,17.2235,17.2139,17.2235,61396.0
2016-08-12 12:00:00,18.0,18.0,17.97,17.98,286828.0,17.2235,17.2235,17.1948,17.2043,286828.0
2016-08-12 12:10:00,17.98,17.99,17.96,17.97,97112.0,17.2043,17.2139,17.1852,17.1948,97112.0
2016-08-12 12:20:00,17.97,17.99,17.97,17.98,69452.0,17.1948,17.2139,17.1948,17.2043,69452.0
2016-08-12 12:30:00,17.97,17.99,17.97,17.99,73564.0,17.1948,17.2139,17.1948,17.2139,73564.0
2016-08-12 12:40:00,17.99,17.99,17.98,17.98,30800.0,17.2139,17.2139,17.2043,17.2043,30800.0
2016-08-12 12:50:00,17.98,17.98,17.97,17.97,83316.0,17.2043,17.2043,17.1948,17.1948,83316.0
2016-08-12 13:00:00,17.97,17.97,17.92,17.93,220280.0,17.1948,17.1948,17.1469,17.1565,220280.0
2016-08-12 13:10:00,17.93,17.95,17.93,17.95,166700.0,17.1565,17.1756,17.1565,17.1756,166700.0
2016-08-12 13:20:00,17.95,17.96,17.94,17.96,57104.0,17.1756,17.1852,17.1661,17.1852,57104.0
2016-08-12 13:30:00,17.96,17.96,17.95,17.95,43500.0,17.1852,17.1852,17.1756,17.1756,43500.0
2016-08-12 13:40:00,17.95,17.96,17.94,17.94,42068.0,17.1756,17.1852,17.1661,17.1661,42068.0
2016-08-12 13:50:00,17.94,17.95,17.94,17.94,113052.0,17.1661,17.1756,17.1661,17.1661,113052.0
2016-08-12 14:00:00,17.94,17.96,17.94,17.95,130004.0,17.1661,17.1852,17.1661,17.1756,130004.0
2016-08-12 14:10:00,17.96,17.97,17.95,17.96,130188.0,17.1852,17.1948,17.1756,17.1852,130188.0
2016-08-12 14:20:00,17.96,17.97,17.96,17.96,38680.0,17.1852,17.1948,17.1852,17.1852,38680.0
2016-08-12 14:30:00,17.96,17.97,17.96,17.97,26512.0,17.1852,17.1948,17.1852,17.1948,26512.0
2016-08-12 14:40:00,17.96,17.98,17.96,17.98,78216.0,17.1852,17.2043,17.1852,17.2043,78216.0
2016-08-12 14:50:00,17.98,17.98,17.97,17.97,137908.0,17.2043,17.2043,17.1948,17.1948,137908.0
2016-08-12 15:00:00,17.97,17.98,17.97,17.98,88712.0,17.1948,17.2043,17.1948,17.2043,88712.0
2016-08-12 15:10:00,17.98,17.98,17.97,17.97,60404.0,17.2043,17.2043,17.1948,17.1948,60404.0
2016-08-12 15:20:00,17.97,17.98,17.97,17.98,58696.0,17.1948,17.2043,17.1948,17.2043,58696.0
2016-08-12 15:30:00,17.98,18.0,17.98,18.0,102168.0,17.2043,17.2235,17.2043,17.2235,102168.0
2016-08-12 15:40:00,18.0,18.01,18.0,18.0,265976.0,17.2235,17.233,17.2235,17.2235,265976.0
2016-08-12 15:50:00,18.0,18.0,17.99,17.99,523296.0,17.2235,17.2235,17.2139,17.2139,523296.0
2016-08-15 09:30:00,18.07,18.11,18.06,18.1,463684.0,17.2905,17.3287,17.2809,17.3192,463684.0
2016-08-15 09:40:00,18.11,18.12,18.09,18.12,154508.0,17.3287,17.3383,17.3096,17.3383,154508.0
2016-08-15 09:50:00,18.12,18.12,18.09,18.1,176124.0,17.3383,17.3383,17.3096,17.3192,176124.0
2016-08-15 10:00:00,18.1,18.11,18.1,18.1,80160.0,17.3192,17.3287,17.3192,17.3192,80160.0
2016-08-15 10:10:00,18.11,18.12,18.1,18.11,76636.0,17.3287,17.3383,17.3192,17.3287,76636.0
2016-08-15 10:20:00,18.11,18.14,18.11,18.13,255796.0,17.3287,17.3574,17.3287,17.3479,255796.0
2016-08-15 10:30:00,18.13,18.15,18.13,18.15,90984.0,17.3479,17.367,17.3479,17.367,90984.0
2016-08-15 10:40:00,18.15,18.16,18.15,18.15,91456.0,17.367,17.3766,17.367,17.367,91456.0
2016-08-15 10:50:00,18.15,18.15,18.14,18.15,68892.0,17.367,17.367,17.3574,17.367,68892.0
2016-08-15 11:00:00,18.15,18.16,18.14,18.15,54908.0,17.367,17.3766,17.3574,17.367,54908.0
2016-08-15 11:10:00,18.15,18.16,18.15,18.16,54224.0,17.367,17.3766,17.367,17.3766,54224.0
2016-08-15 11:20:00,18.16,18.17,18.16,18.16,131656.0,17.3766,17.3861,17.3766,17.3766,131656.0
2016-08-15 11:30:00,18.16,18.17,18.15,18.16,49980.0,17.3766,17.3861,17.367,17.3766,49980.0
2016-08-15 11:40:00,18.16,18.16,18.15,18.15,119096.0,17.3766,17.3766,17.367,17.367,119096.0
2016-08-15 11:50:00,18.15,18.15,18.14,18.15,76876.0,17.367,17.367,17.3574,17.367,76876.0
2016-08-15 12:00:00,18.15,18.16,18.15,18.16,43296.0,17.367,17.3766,17.367,17.3766,43296.0
2016-08-15 12:10:00,18.15,18.16,18.15,18.16,35152.0,17.367,17.3766,17.367,17.3766,35152.0
2016-08-15 12:20:00,18.15,18.17,18.15,18.16,64184.0,17.367,17.3861,17.367,17.3766,64184.0
2016-08-15 12:30:00,18.16,18.16,18.15,18.15,35460.0,17.3766,17.3766,17.367,17.367,35460.0
2016-08-15 12:40:00,18.15,18.16,18.15,18.15,52400.0,17.367,17.3766,17.367,17.367,52400.0
2016-08-15 12:50:00,18.15,18.15,18.14,18.15,82668.0,17.367,17.367,17.3574,17.367,82668.0
2016-08-15 13:00:00,18.15,18.15,18.14,18.14,50816.0,17.367,17.367,17.3574,17.3574,50816.0
2016-08-15 13:10:00,18.14,18.15,18.13,18.14,50400.0,17.3574,17.367,17.3479,17.3574,50400.0
2016-08-15 13:20:00,18.14,18.15,18.14,18.15,50260.0,17.3574,17.367,17.3574,17.367,50260.0
2016-08-15 13:30:00,18.15,18.16,18.15,18.15,45060.0,17.367,17.3766,17.367,17.367,45060.0
2016-08-15 13:40:00,18.15,18.16,18.15,18.16,196072.0,17.367,17.3766,17.367,17.3766,196072.0
2016-08-15 13:50:00,18.16,18.16,18.14,18.14,24588.0,17.3766,17.3766,17.3574,17.3574,24588.0
2016-08-15 14:00:00,18.14,18.15,18.14,18.14,90968.0,17.3574,17.367,17.3574,17.3574,90968.0
2016-08-15 14:10:00,18.14,18.14,18.13,18.13,51808.0,17.3574,17.3574,17.3479,17.3479,51808.0
2016-08-15 14:20:00,18.13,18.14,18.13,18.14,45360.0,17.3479,17.3574,17.3479,17.3574,45360.0
2016-08-15 14:30:00,18.14,18.15,18.13,18.14,33648.0,17.3574,17.367,17.3479,17.3574,33648.0
2016-08-15 14:40:00,18.15,18.16,18.15,18.15,94300.0,17.367,17.3766,17.367,17.367,94300.0
2016-08-15 14:50:00,18.15,18.16,18.14,18.15,27200.0,17.367,17.3766,17.3574,17.367,27200.0
2016-08-15 15:00:00,18.15,18.15,18.14,18.15,28660.0,17.367,17.367,17.3574,17.367,28660.0
2016-08-15 15:10:00,18.15,18.15,18.12,18.13,176740.0,17.367,17.367,17.3383,17.3479,176740.0
2016-08-15 15:20:00,18.13,18.13,18.12,18.13,41140.0,17.3479,17.3479,17.3383,17.3479,41140.0
2016-08-15 15:30:00,18.12,18.13,18.12,18.12,36436.0,17.3383,17.3479,17.3383,17.3383,36436.0
2016-08-15 15:40:00,18.12,18.13,18.11,18.11,159568.0,17.3383,17.3479,17.3287,17.3287,159568.0
2016-08-15 15:50:00,18.11,18.12,18.1,18.11,248144.0,17.3287,17.3383,17.3192,17.3287,248144.0
2016-08-16 09:30:00,18.01,18.02,17.95,17.96,233692.0,17.233,17.2426,17.1756,17.1852,233692.0
2016-08-16 09:40:00,17.97,17.97,17.95,17.97,172856.0,17.1948,17.1948,17.1756,17.1948,172856.0
2016-08-16 09:50:00,17.96,18.0,17.96,17.99,179444.0,17.1852,17.2235,17.1852,17.2139,179444.0
2016-08-16 10:00:00,17.98,18.03,17.98,18.0,128624.0,17.2043,17.2522,17.2043,17.2235,128624.0
2016-08-16 10:10:00,18.01,18.02,17.99,17.99,100140.0,17.233,17.2426,17.2139,17.2139,100140.0
2016-08-16 10:20:00,17.99,18.0,17.98,17.99,80580.0,17.2139,17.2235,17.2043,17.2139,80580.0
2016-08-16 10:30:00,17.99,18.0,17.97,17.99,98756.0,17.2139,17.2235,17.1948,17.2139,98756.0
2016-08-16 10:40:00,17.99,18.0,17.97,17.99,83740.0,17.2139,17.2235,17.1948,17.2139,83740.0
2016-08-16 10:50:00,17.98,17.98,17.96,17.96,124196.0,17.2043,17.2043,17.1852,17.1852,124196.0
2016-08-16 11:00:00,17.97,17.99,17.96,17.99,45208.0,17.1948,17.2139,17.1852,17.2139,45208.0
2016-08-16 11:10:00,17.99,18.02,17.99,18.01,167024.0,17.2139,17.2426,17.2139,17.233,167024.0
2016-08-16 11:20:00,18.02,18.02,18.0,18.01,141400.0,17.2426,17.2426,17.2235,17.233,141400.0
2016-08-16 11:30:00,18.01,18.01,17.98,17.98,429340.0,17.233,17.233,17.2043,17.2043,429340.0
2016-08-16 11:40:00,17.98,17.99,17.97,17.99,100884.0,17.2043,17.2139,17.1948,17.2139,100884.0
2016-08-16 11:50:00,17.99,18.0,17.98,18.0,38420.0,17.2139,17.2235,17.2043,17.2235,38420.0
2016-08-16 12:00:00,18.0,18.0,17.98,17.99,68704.0,17.2235,17.2235,17.2043,17.2139,68704.0
2016-08-16 12:10:00,17.99,17.99,17.98,17.99,23596.0,17.2139,17.2139,17.2043,17.2139,23596.0
2016-08-16 12:20:00,17.99,18.0,17.98,17.98,150272.0,17.2139,17.2235,17.2043,17.2043,150272.0
2016-08-16 12:30:00,17.98,17.98,17.97,17.98,24000.0,17.2043,17.2043,17.1948,17.2043,24000.0
2016-08-16 12:40:00,17.98,18.01,17.98,18.01,50000.0,17.2043,17.233,17.2043,17.233,50000.0
2016-08-16 12:50:00,18.01,18.01,18.0,18.0,27100.0,17.233,17.233,17.2235,17.2235,27100.0
2016-08-16 13:00:00,18.0,18.01,18.0,18.0,40972.0,17.2235,17.233,17.2235,17.2235,40972.0
2016-08-16 13:10:00,18.0,18.0,17.96,17.96,346708.0,17.2235,17.2235,17.1852,17.1852,346708.0
2016-08-16 13:20:00,17.96,17.97,17.95,17.96,325496.0,17.1852,17.1948,17.1756,17.1852,325496.0
2016-08-16 13:30:00,17.96,17.96,17.95,17.96,427316.0,17.1852,17.1852,17.1756,17.1852,427316.0
2016-08-16 13:40:00,17.96,17.97,17.95,17.96,433196.0,17.1852,17.1948,17.1756,17.1852,433196.0
2016-08-16 13:50:00,17.97,17.97,17.96,17.96,79024.0,17.1948,17.1948,17.1852,17.1852,79024.0
2016-08-16 14:00:00,17.96,17.98,17.96,17.97,123452.0,17.1852,17.2043,17.1852,17.1948,123452.0
2016-08-16 14:10:00,17.97,17.97,17.93,17.94,336816.0,17.1948,17.1948,17.1565,17.1661,336816.0
2016-08-16 14:20:00,17.94,17.96,17.93,17.96,713548.0,17.1661,17.1852,17.1565,17.1852,713548.0
2016-08-16 14:30:00,17.96,17.96,17.95,17.96,49760.0,17.1852,17.1852,17.1756,17.1852,49760.0
2016-08-16 14:40:00,17.96,17.97,17.96,17.97,102120.0,17.1852,17.1948,17.1852,17.1948,102120.0
2016-08-16 14:50:00,17.97,17.99,17.97,17.98,202464.0,17.1948,17.2139,17.1948,17.2043,202464.0
2016-08-16 15:00:00,17.98,17.98,17.98,17.98,55220.0,17.2043,17.2043,17.2043,17.2043,55220.0
2016-08-16 15:10:00,17.98,17.98,17.96,17.97,651564.0,17.2043,17.2043,17.1852,17.1948,651564.0
2016-08-16 15:20:00,17.97,17.99,17.97,17.98,121532.0,17.1948,17.2139,17.1948,17.2043,121532.0
2016-08-16 15:30:00,17.98,17.98,17.96,17.96,333620.0,17.2043,17.2043,17.1852,17.1852,333620.0
2016-08-16 15:40:00,17.97,17.98,17.96,17.97,270048.0,17.1948,17.2043,17.1852,17.1948,270048.0
2016-08-16 15:50:00,17.97,17.97,17.91,17.92,533876.0,17.1948,17.1948,17.1374,17.1469,533876.0
2016-08-17 09:30:00,17.92,17.93,17.84,17.85,415348.0,17.1469,17.1565,17.0704,17.0799,415348.0
2016-08-17 09:40:00,17.85,17.85,17.83,17.85,187136.0,17.0799,17.0799,17.0608,17.0799,187136.0
2016-08-17 09:50:00,17.85,17.86,17.81,17.81,418520.0,17.0799,17.0895,17.0417,17.0417,418520.0
2016-08-17 10:00:00,17.81,17.82,17.8,17.81,455304.0,17.0417,17.0512,17.0321,17.0417,455304.0
2016-08-17 10:10:00,17.81,17.83,17.8,17.82,156348.0,17.0417,17.0608,17.0321,17.0512,156348.0
2016-08-17 10:20:00,17.82,17.82,17.81,17.82,80324.0,17.0512,17.0512,17.0417,17.0512,80324.0
2016-08-17 10:30:00,17.82,17.84,17.82,17.83,325116.0,17.0512,17.0704,17.0512,17.0608,325116.0
2016-08-17 10:40:00,17.82,17.83,17.81,17.82,104288.0,17.0512,17.0608,17.0417,17.0512,104288.0
2016-08-17 10:50:00,17.82,17.83,17.81,17.82,77816.0,17.0512,17.0608,17.0417,17.0512,77816.0
2016-08-17 11:00:00,17.82,17.84,17.82,17.83,56568.0,17.0512,17.0704,17.0512,17.0608,56568.0
2016-08-17 11:10:00,17.83,17.84,17.83,17.84,82228.0,17.0608,17.0704,17.0608,17.0704,82228.0
2016-08-17 11:20:00,17.84,17.84,17.78,17.79,919824.0,17.0704,17.0704,17.013,17.0225,919824.0
2016-08-17 11:30:00,17.79,17.79,17.75,17.77,535264.0,17.0225,17.0225,16.9843,17.0034,535264.0
2016-08-17 11:40:00,17.77,17.78,17.77,17.77,62080.0,17.0034,17.013,17.0034,17.0034,62080.0
2016-08-17 11:50:00,17.78,17.78,17.77,17.77,69424.0,17.013,17.013,17.0034,17.0034,69424.0
2016-08-17 12:00:00,17.77,17.78,17.77,17.78,88240.0,17.0034,17.013,17.0034,17.013,88240.0
2016-08-17 12:10:00,17.78,17.8,17.78,17.79,83188.0,17.013,17.0321,17.013,17.0225,83188.0
2016-08-17 12:20:00,17.79,17.82,17.79,17.81,145376.0,17.0225,17.0512,17.0225,17.0417,145376.0
2016-08-17 12:30:00,17.82,17.82,17.81,17.82,164944.0,17.0512,17.0512,17.0417,17.0512,164944.0
2016-08-17 12:40:00,17.82,17.88,17.81,17.88,283744.0,17.0512,17.1087,17.0417,17.1087,283744.0
2016-08-17 12:50:00,17.88,17.89,17.88,17.88,333124.0,17.1087,17.1182,17.1087,17.1087,333124.0
2016-08-17 13:00:00,17.88,17.89,17.87,17.87,98948.0,17.1087,17.1182,17.0991,17.0991,98948.0
2016-08-17 13:10:00,17.87,17.88,17.87,17.87,110780.0,17.0991,17.1087,17.0991,17.0991,110780.0
2016-08-17 13:20:00,17.87,17.87,17.86,17.87,33472.0,17.0991,17.0991,17.0895,17.0991,33472.0
2016-08-17 13:30:00,17.88,17.92,17.87,17.92,124088.0,17.1087,17.1469,17.0991,17.1469,124088.0
2016-08-17 13:40:00,17.92,17.94,17.9,17.9,125052.0,17.1469,17.1661,17.1278,17.1278,125052.0
2016-08-17 13:50:00,17.9,17.91,17.88,17.88,68976.0,17.1278,17.1374,17.1087,17.1087,68976.0
2016-08-17 14:00:00,17.87,17.93,17.82,17.92,603996.0,17.0991,17.1565,17.0512,17.1469,603996.0
2016-08-17 14:10:00,17.92,17.98,17.92,17.94,613872.0,17.1469,17.2043,17.1469,17.1661,613872.0
2016-08-17 14:20:00,17.94,17.96,17.91,17.95,264280.0,17.1661,17.1852,17.1374,17.1756,264280.0
2016-08-17 14:30:00,17.95,17.95,17.91,17.94,162816.0,17.1756,17.1756,17.1374,17.1661,162816.0
2016-08-17 14:40:00,17.94,17.96,17.92,17.95,121032.0,17.1661,17.1852,17.1469,17.1756,121032.0
2016-08-17 14:50:00,17.95,17.95,17.93,17.95,120064.0,17.1756,17.1756,17.1565,17.1756,120064.0
2016-08-17 15:00:00,17.95,17.95,17.92,17.92,286240.0,17.1756,17.1756,17.1469,17.1469,286240.0
2016-08-17 15:10:00,17.92,17.93,17.91,17.93,143260.0,17.1469,17.1565,17.1374,17.1565,143260.0
2016-08-17 15:20:00,17.93,17.97,17.93,17.96,233292.0,17.1565,17.1948,17.1565,17.1852,233292.0
2016-08-17 15:30:00,17.97,17.98,17.96,17.98,108380.0,17.1948,17.2043,17.1852,17.2043,108380.0
2016-08-17 15:40:00,17.98,18.0,17.97,17.99,259704.0,17.2043,17.2235,17.1948,17.2139,259704.0
2016-08-17 15:50:00,18.0,18.0,17.97,17.98,392404.0,17.2235,17.2235,17.1948,17.2043,392404.0
2016-08-18 09:30:00,17.97,18.01,17.97,17.99,215252.0,17.1948,17.233,17.1948,17.2139,215252.0
2016-08-18 09:40:00,17.99,17.99,17.95,17.98,148180.0,17.2139,17.2139,17.1756,17.2043,148180.0
2016-08-18 09:50:00,17.98,18.0,17.97,17.99,180284.0,17.2043,17.2235,17.1948,17.2139,180284.0
2016-08-18 10:00:00,17.99,18.02,17.98,17.99,111640.0,17.2139,17.2426,17.2043,17.2139,111640.0
2016-08-18 10:10:00,17.99,18.01,17.99,18.01,126404.0,17.2139,17.233,17.2139,17.233,126404.0
2016-08-18 10:20:00,18.02,18.02,17.99,18.0,158676.0,17.2426,17.2426,17.2139,17.2235,158676.0
2016-08-18 10:30:00,18.0,18.03,18.0,18.03,157384.0,17.2235,17.2522,17.2235,17.2522,157384.0
2016-08-18 10:40:00,18.03,18.03,18.01,18.02,109268.0,17.2522,17.2522,17.233,17.2426,109268.0
2016-08-18 10:50:00,18.02,18.06,18.02,18.06,141012.0,17.2426,17.2809,17.2426,17.2809,141012.0
2016-08-18 11:00:00,18.06,18.06,18.03,18.04,108604.0,17.2809,17.2809,17.2522,17.2618,108604.0
2016-08-18 11:10:00,18.04,18.04,18.03,18.03,98716.0,17.2618,17.2618,17.2522,17.2522,98716.0
2016-08-18 11:20:00,18.03,18.05,18.03,18.05,279984.0,17.2522,17.2713,17.2522,17.2713,279984.0
2016-08-18 11:30:00,18.05,18.05,18.04,18.04,75420.0,17.2713,17.2713,17.2618,17.2618,75420.0
2016-08-18 11:40:00,18.04,18.04,18.03,18.04,96932.0,17.2618,17.2618,17.2522,17.2618,96932.0
2016-08-18 11:50:00,18.03,18.03,18.01,18.02,241816.0,17.2522,17.2522,17.233,17.2426,241816.0
2016-08-18 12:00:00,18.01,18.01,18.0,18.01,109888.0,17.233,17.233,17.2235,17.233,109888.0
2016-08-18 12:10:00,18.0,18.01,18.0,18.0,96444.0,17.2235,17.233,17.2235,17.2235,96444.0
2016-08-18 12:20:00,18.0,18.0,17.97,17.97,188808.0,17.2235,17.2235,17.1948,17.1948,188808.0
2016-08-18 12:30:00,17.97,17.97,17.96,17.97,123152.0,17.1948,17.1948,17.1852,17.1948,123152.0
2016-08-18 12:40:00,17.98,17.99,17.97,17.99,106596.0,17.2043,17.2139,17.1948,17.2139,106596.0
2016-08-18 12:50:00,17.99,17.99,17.98,17.98,32932.0,17.2139,17.2139,17.2043,17.2043,32932.0
2016-08-18 13:00:00,17.98,18.0,17.98,18.0,54164.0,17.2043,17.2235,17.2043,17.2235,54164.0
2016-08-18 13:10:00,18.0,18.01,18.0,18.0,47248.0,17.2235,17.233,17.2235,17.2235,47248.0
2016-08-18 13:20:00,18.0,18.0,17.99,18.0,43636.0,17.2235,17.2235,17.2139,17.2235,43636.0
2016-08-18 13:30:00,18.0,18.02,18.0,18.02,67724.0,17.2235,17.2426,17.2235,17.2426,67724.0
2016-08-18 13:40:00,18.02,18.03,18.02,18.02,56440.0,17.2426,17.2522,17.2426,17.2426,56440.0
2016-08-18 13:50:00,18.02,18.02,18.02,18.02,33000.0,17.2426,17.2426,17.2426,17.2426,33000.0
2016-08-18 14:00:00,18.02,18.02,18.01,18.02,63692.0,17.2426,17.2426,17.233,17.2426,63692.0
2016-08-18 14:10:00,18.02,18.03,18.02,18.02,38620.0,17.2426,17.2522,17.2426,17.2426,38620.0
2016-08-18 14:20:00,18.02,18.03,18.02,18.02,61276.0,17.2426,17.2522,17.2426,17.2426,61276.0
2016-08-18 14:30:00,18.02,18.02,18.0,18.01,176604.0,17.2426,17.2426,17.2235,17.233,176604.0
2016-08-18 14:40:00,18.01,18.02,18.01,18.02,36148.0,17.233,17.2426,17.233,17.2426,36148.0
2016-08-18 14:50:00,18.02,18.02,18.0,18.02,42036.0,17.2426,17.2426,17.2235,17.2426,42036.0
2016-08-18 15:00:00,18.02,18.05,18.02,18.05,185912.0,17.2426,17.2713,17.2426,17.2713,185912.0
2016-08-18 15:10:00,18.05,18.05,18.04,18.04,25636.0,17.2713,17.2713,17.2618,17.2618,25636.0
2016-08-18 15:20:00,18.04,18.05,18.04,18.05,94492.0,17.2618,17.2713,17.2618,17.2713,94492.0
2016-08-18 15:30:00,18.05,18.05,18.03,18.04,163952.0,17.2713,17.2713,17.2522,17.2618,163952.0
2016-08-18 15:40:00,18.03,18.05,18.03,18.03,133572.0,17.2522,17.2713,17.2522,17.2522,133572.0
2016-08-18 15:50:00,18.03,18.06,18.03,18.06,226968.0,17.2522,17.2809,17.2522,17.2809,226968.0
2016-08-19 09:30:00,17.96,17.97,17.9,17.9,274540.0,17.1852,17.1948,17.1278,17.1278,274540.0
2016-08-19 09:40:00,17.9,17.93,17.87,17.88,638984.0,17.1278,17.1565,17.0991,17.1087,638984.0
2016-08-19 09:50:00,17.88,17.92,17.87,17.9,260976.0,17.1087,17.1469,17.0991,17.1278,260976.0
2016-08-19 10:00:00,17.89,17.92,17.89,17.91,208480.0,17.1182,17.1469,17.1182,17.1374,208480.0
2016-08-19 10:10:00,17.91,17.93,17.9,17.93,95996.0,17.1374,17.1565,17.1278,17.1565,95996.0
2016-08-19 10:20:00,17.93,17.99,17.92,17.99,144076.0,17.1565,17.2139,17.1469,17.2139,144076.0
2016-08-19 10:30:00,17.98,18.0,17.97,17.98,166296.0,17.2043,17.2235,17.1948,17.2043,166296.0
2016-08-19 10:40:00,17.98,18.01,17.98,17.99,149180.0,17.2043,17.233,17.2043,17.2139,149180.0
2016-08-19 10:50:00,17.99,17.99,17.97,17.98,135184.0,17.2139,17.2139,17.1948,17.2043,135184.0
2016-08-19 11:00:00,17.98,17.99,17.97,17.99,76896.0,17.2043,17.2139,17.1948,17.2139,76896.0
2016-08-19 11:10:00,17.99,18.0,17.98,17.99,76776.0,17.2139,17.2235,17.2043,17.2139,76776.0
2016-08-19 11:20:00,17.99,18.0,17.98,18.0,43360.0,17.2139,17.2235,17.2043,17.2235,43360.0
2016-08-19 11:30:00,18.0,18.0,17.97,17.98,77772.0,17.2235,17.2235,17.1948,17.2043,77772.0
2016-08-19 11:40:00,17.97,17.98,17.97,17.98,54908.0,17.1948,17.2043,17.1948,17.2043,54908.0
2016-08-19 11:50:00,17.98,18.0,17.98,18.0,59300.0,17.2043,17.2235,17.2043,17.2235,59300.0
2016-08-19 12:00:00,18.0,18.01,18.0,18.01,55704.0,17.2235,17.233,17.2235,17.233,55704.0
2016-08-19 12:10:00,18.01,18.01,17.98,17.98,73692.0,17.233,17.233,17.2043,17.2043,73692.0
2016-08-19 12:20:00,17.98,18.0,17.98,18.0,30008.0,17.2043,17.2235,17.2043,17.2235,30008.0
2016-08-19 12:30:00,18.0,18.0,17.99,17.99,23608.0,17.2235,17.2235,17.2139,17.2139,23608.0
2016-08-19 12:40:00,17.98,17.98,17.96,17.96,101352.0,17.2043,17.2043,17.1852,17.1852,101352.0
2016-08-19 12:50:00,17.96,17.96,17.93,17.94,117256.0,17.1852,17.1852,17.1565,17.1661,117256.0
2016-08-19 13:00:00,17.93,17.95,17.93,17.95,38484.0,17.1565,17.1756,17.1565,17.1756,38484.0
2016-08-19 13:10:00,17.95,17.96,17.94,17.95,41092.0,17.1756,17.1852,17.1661,17.1756,41092.0
2016-08-19 13:20:00,17.95,17.95,17.94,17.95,54848.0,17.1756,17.1756,17.1661,17.1756,54848.0
2016-08-19 13:30:00,17.95,17.95,17.93,17.95,49008.0,17.1756,17.1756,17.1565,17.1756,49008.0
2016-08-19 13:40:00,17.96,17.98,17.96,17.98,56596.0,17.1852,17.2043,17.1852,17.2043,56596.0
2016-08-19 13:50:00,17.98,17.98,17.97,17.97,57576.0,17.2043,17.2043,17.1948,17.1948,57576.0
2016-08-19 14:00:00,17.97,17.98,17.97,17.98,93992.0,17.1948,17.2043,17.1948,17.2043,93992.0
2016-08-19 14:10:00,17.97,17.99,17.97,17.99,52552.0,17.1948,17.2139,17.1948,17.2139,52552.0
2016-08-19 14:20:00,17.99,17.99,17.98,17.98,50100.0,17.2139,17.2139,17.2043,17.2043,50100.0
2016-08-19 14:30:00,17.98,18.0,17.98,17.99,45180.0,17.2043,17.2235,17.2043,17.2139,45180.0
2016-08-19 14:40:00,18.0,18.0,17.99,18.0,47520.0,17.2235,17.2235,17.2139,17.2235,47520.0
2016-08-19 14:50:00,18.0,18.03,18.0,18.02,100780.0,17.2235,17.2522,17.2235,17.2426,100780.0
2016-08-19 15:00:00,18.02,18.02,18.0,18.02,85520.0,17.2426,17.2426,17.2235,17.2426,85520.0
2016-08-19 15:10:00,18.02,18.02,18.01,18.02,91988.0,17.2426,17.2426,17.233,17.2426,91988.0
2016-08-19 15:20:00,18.02,18.04,18.02,18.04,71740.0,17.2426,17.2618,17.2426,17.2618,71740.0
2016-08-19 15:30:00,18.03,18.04,18.02,18.02,351688.0,17.2522,17.2618,17.2426,17.2426,351688.0
2016-08-19 15:40:00,18.02,18.03,18.01,18.01,338540.0,17.2426,17.2522,17.233,17.233,338540.0
2016-08-19 15:50:00,18.02,18.03,18.01,18.01,746916.0,17.2426,17.2522,17.233,17.233,746916.0
2016-08-22 09:30:00,17.96,17.96,17.89,17.92,292432.0,17.1852,17.1852,17.1182,17.1469,292432.0
2016-08-22 09:40:00,17.91,17.93,17.9,17.9,467288.0,17.1374,17.1565,17.1278,17.1278,467288.0
2016-08-22 09:50:00,17.89,17.93,17.89,17.93,394852.0,17.1182,17.1565,17.1182,17.1565,394852.0
2016-08-22 10:00:00,17.93,17.93,17.91,17.91,206520.0,17.1565,17.1565,17.1374,17.1374,206520.0
2016-08-22 10:10:00,17.91,18.01,17.91,18.0,493124.0,17.1374,17.233,17.1374,17.2235,493124.0
2016-08-22 10:20:00,18.0,18.03,17.99,18.02,226848.0,17.2235,17.2522,17.2139,17.2426,226848.0
2016-08-22 10:30:00,18.02,18.04,18.01,18.01,159676.0,17.2426,17.2618,17.233,17.233,159676.0
2016-08-22 10:40:00,18.01,18.02,18.01,18.02,102060.0,17.233,17.2426,17.233,17.2426,102060.0
2016-08-22 10:50:00,18.02,18.02,18.01,18.01,68160.0,17.2426,17.2426,17.233,17.233,68160.0
2016-08-22 11:00:00,18.01,18.03,18.01,18.02,73172.0,17.233,17.2522,17.233,17.2426,73172.0
2016-08-22 11:10:00,18.02,18.02,17.97,17.97,109388.0,17.2426,17.2426,17.1948,17.1948,109388.0
2016-08-22 11:20:00,17.97,17.97,17.91,17.92,215056.0,17.1948,17.1948,17.1374,17.1469,215056.0
2016-08-22 11:30:00,17.91,17.94,17.91,17.93,139324.0,17.1374,17.1661,17.1374,17.1565,139324.0
2016-08-22 11:40:00,17.93,17.94,17.92,17.93,37876.0,17.1565,17.1661,17.1469,17.1565,37876.0
2016-08-22 11:50:00,17.94,17.95,17.94,17.95,60648.0,17.1661,17.1756,17.1661,17.1756,60648.0
2016-08-22 12:00:00,17.95,17.95,17.93,17.93,54000.0,17.1756,17.1756,17.1565,17.1565,54000.0
2016-08-22 12:10:00,17.93,17.95,17.92,17.94,62216.0,17.1565,17.1756,17.1469,17.1661,62216.0
2016-08-22 12:20:00,17.94,18.05,17.94,18.02,292368.0,17.1661,17.2713,17.1661,17.2426,292368.0
2016-08-22 12:30:00,18.03,18.03,18.01,18.02,90996.0,17.2522,17.2522,17.233,17.2426,90996.0
2016-08-22 12:40:00,18.02,18.02,17.98,18.0,146660.0,17.2426,17.2426,17.2043,17.2235,146660.0
2016-08-22 12:50:00,18.0,18.0,17.98,17.99,50044.0,17.2235,17.2235,17.2043,17.2139,50044.0
2016-08-22 13:00:00,17.99,17.99,17.98,17.99,85116.0,17.2139,17.2139,17.2043,17.2139,85116.0
2016-08-22 13:10:00,17.99,18.0,17.99,18.0,82160.0,17.2139,17.2235,17.2139,17.2235,82160.0
2016-08-22 13:20:00,18.0,18.0,17.92,17.95,212824.0,17.2235,17.2235,17.1469,17.1756,212824.0
2016-08-22 13:30:00,17.94,17.94,17.93,17.94,69612.0,17.1661,17.1661,17.1565,17.1661,69612.0
2016-08-22 13:40:00,17.94,18.0,17.94,18.0,183620.0,17.1661,17.2235,17.1661,17.2235,183620.0
2016-08-22 13:50:00,18.0,18.0,17.98,17.99,70656.0,17.2235,17.2235,17.2043,17.2139,70656.0
2016-08-22 14:00:00,17.99,18.01,17.99,18.01,94440.0,17.2139,17.233,17.2139,17.233,94440.0
2016-08-22 14:10:00,18.0,18.01,17.99,17.99,132844.0,17.2235,17.233,17.2139,17.2139,132844.0
2016-08-22 14:20:00,18.0,18.0,17.96,17.96,88288.0,17.2235,17.2235,17.1852,17.1852,88288.0
2016-08-22 14:30:00,17.95,17.98,17.95,17.98,123896.0,17.1756,17.2043,17.1756,17.2043,123896.0
2016-08-22 14:40:00,17.98,17.99,17.98,17.99,102600.0,17.2043,17.2139,17.2043,17.2139,102600.0
2016-08-22 14:50:00,17.99,18.0,17.97,17.97,147432.0,17.2139,17.2235,17.1948,17.1948,147432.0
2016-08-22 15:00:00,17.98,18.0,17.98,18.0,180144.0,17.2043,17.2235,17.2043,17.2235,180144.0
2016-08-22 15:10:00,18.0,18.0,17.99,18.0,143072.0,17.2235,17.2235,17.2139,17.2235,143072.0
2016-08-22 15:20:00,18.0,18.01,17.99,18.0,184036.0,17.2235,17.233,17.2139,17.2235,184036.0
2016-08-22 15:30:00,18.0,18.01,17.99,17.99,253776.0,17.2235,17.233,17.2139,17.2139,253776.0
2016-08-22 15:40:00,17.99,18.01,17.99,18.0,167320.0,17.2139,17.233,17.2139,17.2235,167320.0
2016-08-22 15:50:00,18.0,18.0,17.98,18.0,289448.0,17.2235,17.2235,17.2043,17.2235,289448.0
2016-08-23 09:30:00,18.12,18.17,18.11,18.15,583900.0,17.3383,17.3861,17.3287,17.367,583900.0
2016-08-23 09:40:00,18.16,18.17,18.15,18.15,228180.0,17.3766,17.3861,17.367,17.367,228180.0
2016-08-23 09:50:00,18.16,18.18,18.15,18.16,181816.0,17.3766,17.3957,17.367,17.3766,181816.0
2016-08-23 10:00:00,18.16,18.18,18.15,18.16,246368.0,17.3766,17.3957,17.367,17.3766,246368.0
2016-08-23 10:10:00,18.15,18.18,18.15,18.15,164160.0,17.367,17.3957,17.367,17.367,164160.0
2016-08-23 10:20:00,18.15,18.17,18.14,18.16,150144.0,17.367,17.3861,17.3574,17.3766,150144.0
2016-08-23 10:30:00,18.16,18.16,18.13,18.15,68296.0,17.3766,17.3766,17.3479,17.367,68296.0
2016-08-23 10:40:00,18.14,18.17,18.14,18.16,103296.0,17.3574,17.3861,17.3574,17.3766,103296.0
2016-08-23 10:50:00,18.16,18.16,18.14,18.15,59172.0,17.3766,17.3766,17.3574,17.367,59172.0
2016-08-23 11:00:00,18.16,18.16,18.11,18.12,129308.0,17.3766,17.3766,17.3287,17.3383,129308.0
2016-08-23 11:10:00,18.12,18.14,18.12,18.14,75540.0,17.3383,17.3574,17.3383,17.3574,75540.0
2016-08-23 11:20:00,18.14,18.14,18.13,18.13,51560.0,17.3574,17.3574,17.3479,17.3479,51560.0
2016-08-23 11:30:00,18.13,18.14,18.12,18.13,113780.0,17.3479,17.3574,17.3383,17.3479,113780.0
2016-08-23 11:40:00,18.13,18.14,18.13,18.13,14216.0,17.3479,17.3574,17.3479,17.3479,14216.0
2016-08-23 11:50:00,18.13,18.13,18.12,18.12,24000.0,17.3479,17.3479,17.3383,17.3383,24000.0
2016-08-23 12:00:00,18.12,18.12,18.1,18.1,107732.0,17.3383,17.3383,17.3192,17.3192,107732.0
2016-08-23 12:10:00,18.1,18.11,18.1,18.11,45840.0,17.3192,17.3287,17.3192,17.3287,45840.0
2016-08-23 12:20:00,18.11,18.13,18.11,18.11,33280.0,17.3287,17.3479,17.3287,17.3287,33280.0
2016-08-23 12:30:00,18.11,18.12,18.1,18.11,42392.0,17.3287,17.3383,17.3192,17.3287,42392.0
2016-08-23 12:40:00,18.11,18.12,18.11,18.12,37720.0,17.3287,17.3383,17.3287,17.3383,37720.0
2016-08-23 12:50:00,18.11,18.12,18.08,18.1,93160.0,17.3287,17.3383,17.3,17.3192,93160.0
2016-08-23 13:00:00,18.09,18.11,18.09,18.1,79416.0,17.3096,17.3287,17.3096,17.3192,79416.0
2016-08-23 13:10:00,18.1,18.11,18.1,18.11,40800.0,17.3192,17.3287,17.3192,17.3287,40800.0
2016-08-23 13:20:00,18.11,18.13,18.11,18.11,36552.0,17.3287,17.3479,17.3287,17.3287,36552.0
2016-08-23 13:30:00,18.11,18.12,18.11,18.11,106632.0,17.3287,17.3383,17.3287,17.3287,106632.0
2016-08-23 13:40:00,18.11,18.11,18.11,18.11,47828.0,17.3287,17.3287,17.3287,17.3287,47828.0
2016-08-23 13:50:00,18.11,18.12,18.11,18.11,49040.0,17.3287,17.3383,17.3287,17.3287,49040.0
2016-08-23 14:00:00,18.11,18.11,18.09,18.1,70204.0,17.3287,17.3287,17.3096,17.3192,70204.0
2016-08-23 14:10:00,18.1,18.11,18.1,18.1,68120.0,17.3192,17.3287,17.3192,17.3192,68120.0
2016-08-23 14:20:00,18.1,18.12,18.1,18.11,39516.0,17.3192,17.3383,17.3192,17.3287,39516.0
2016-08-23 14:30:00,18.11,18.11,18.1,18.11,62880.0,17.3287,17.3287,17.3192,17.3287,62880.0
2016-08-23 14:40:00,18.1,18.1,18.09,18.1,35380.0,17.3192,17.3192,17.3096,17.3192,35380.0
2016-08-23 14:50:00,18.1,18.1,18.09,18.1,122288.0,17.3192,17.3192,17.3096,17.3192,122288.0
2016-08-23 15:00:00,18.1,18.1,18.1,18.1,61160.0,17.3192,17.3192,17.3192,17.3192,61160.0
2016-08-23 15:10:00,18.1,18.11,18.1,18.1,150200.0,17.3192,17.3287,17.3192,17.3192,150200.0
2016-08-23 15:20:00,18.1,18.1,18.09,18.1,144096.0,17.3192,17.3192,17.3096,17.3192,144096.0
2016-08-23 15:30:00,18.1,18.1,18.08,18.08,168716.0,17.3192,17.3192,17.3,17.3,168716.0
2016-08-23 15:40:00,18.09,18.1,18.08,18.08,872960.0,17.3096,17.3192,17.3,17.3,872960.0
2016-08-23 15:50:00,18.08,18.09,18.06,18.07,305904.0,17.3,17.3096,17.2809,17.2905,305904.0
2016-08-24 09:30:00,18.05,18.06,18.02,18.05,217008.0,17.2713,17.2809,17.2426,17.2713,217008.0
2016-08-24 09:40:00,18.05,18.06,18.03,18.04,424668.0,17.2713,17.2809,17.2522,17.2618,424668.0
2016-08-24 09:50:00,18.04,18.05,18.01,18.04,472380.0,17.2618,17.2713,17.233,17.2618,472380.0
2016-08-24 10:00:00,18.04,18.05,18.02,18.03,215792.0,17.2618,17.2713,17.2426,17.2522,215792.0
2016-08-24 10:10:00,18.02,18.03,18.0,18.01,94632.0,17.2426,17.2522,17.2235,17.233,94632.0
2016-08-24 10:20:00,18.01,18.02,18.0,18.01,206904.0,17.233,17.2426,17.2235,17.233,206904.0
2016-08-24 10:30:00,18.02,18.02,18.0,18.02,362576.0,17.2426,17.2426,17.2235,17.2426,362576.0
2016-08-24 10:40:00,18.0,18.01,17.96,17.97,1046236.0,17.2235,17.233,17.1852,17.1948,1046236.0
2016-08-24 10:50:00,17.97,18.0,17.97,17.99,153188.0,17.1948,17.2235,17.1948,17.2139,153188.0
2016-08-24 11:00:00,17.99,18.0,17.98,18.0,121076.0,17.2139,17.2235,17.2043,17.2235,121076.0
2016-08-24 11:10:00,18.0,18.0,17.99,17.99,79244.0,17.2235,17.2235,17.2139,17.2139,79244.0
2016-08-24 11:20:00,17.99,18.0,17.98,18.0,398896.0,17.2139,17.2235,17.2043,17.2235,398896.0
2016-08-24 11:30:00,18.0,18.0,17.99,18.0,74368.0,17.2235,17.2235,17.2139,17.2235,74368.0
2016-08-24 11:40:00,18.0,18.0,17.97,17.99,602564.0,17.2235,17.2235,17.1948,17.2139,602564.0
2016-08-24 11:50:00,17.98,17.99,17.97,17.98,44560.0,17.2043,17.2139,17.1948,17.2043,44560.0
2016-08-24 12:00:00,17.98,18.02,17.98,18.01,74324.0,17.2043,17.2426,17.2043,17.233,74324.0
2016-08-24 12:10:00,18.01,18.03,18.01,18.02,152800.0,17.233,17.2522,17.233,17.2426,152800.0
2016-08-24 12:20:00,18.02,18.02,18.0,18.0,140104.0,17.2426,17.2426,17.2235,17.2235,140104.0
2016-08-24 12:30:00,18.0,18.02,18.0,18.02,83216.0,17.2235,17.2426,17.2235,17.2426,83216.0
2016-08-24 12:40:00,18.01,18.03,18.0,18.02,132800.0,17.233,17.2522,17.2235,17.2426,132800.0
2016-08-24 12:50:00,18.02,18.04,18.02,18.03,116000.0,17.2426,17.2618,17.2426,17.2522,116000.0
2016-08-24 13:00:00,18.03,18.03,18.02,18.03,35636.0,17.2522,17.2522,17.2426,17.2522,35636.0
2016-08-24 13:10:00,18.03,18.03,18.02,18.02,29380.0,17.2522,17.2522,17.2426,17.2426,29380.0
2016-08-24 13:20:00,18.02,18.02,18.01,18.01,28380.0,17.2426,17.2426,17.233,17.233,28380.0
2016-08-24 13:30:00,18.0,18.0,18.0,18.0,57532.0,17.2235,17.2235,17.2235,17.2235,57532.0
2016-08-24 13:40:00,18.0,18.01,18.0,18.0,17036.0,17.2235,17.233,17.2235,17.2235,17036.0
2016-08-24 13:50:00,18.0,18.0,17.99,17.99,18520.0,17.2235,17.2235,17.2139,17.2139,18520.0
2016-08-24 14:00:00,18.0,18.0,17.94,17.96,377748.0,17.2235,17.2235,17.1661,17.1852,377748.0
2016-08-24 14:10:00,17.96,17.96,17.95,17.96,49900.0,17.1852,17.1852,17.1756,17.1852,49900.0
2016-08-24 14:20:00,17.96,17.96,17.92,17.93,160336.0,17.1852,17.1852,17.1469,17.1565,160336.0
2016-08-24 14:30:00,17.93,17.93,17.92,17.93,96292.0,17.1565,17.1565,17.1469,17.1565,96292.0
2016-08-24 14:40:00,17.93,17.95,17.93,17.93,302012.0,17.1565,17.1756,17.1565,17.1565,302012.0
2016-08-24 14:50:00,17.93,17.95,17.93,17.95,35904.0,17.1565,17.1756,17.1565,17.1756,35904.0
2016-08-24 15:00:00,17.95,17.95,17.89,17.89,391408.0,17.1756,17.1756,17.1182,17.1182,391408.0
2016-08-24 15:10:00,17.89,17.9,17.88,17.89,446008.0,17.1182,17.1278,17.1087,17.1182,446008.0
2016-08-24 15:20:00,17.88,17.89,17.87,17.88,317140.0,17.1087,17.1182,17.0991,17.1087,317140.0
2016-08-24 15:30:00,17.88,17.89,17.84,17.84,747736.0,17.1087,17.1182,17.0704,17.0704,747736.0
2016-08-24 15:40:00,17.84,17.85,17.81,17.83,759164.0,17.0704,17.0799,17.0417,17.0608,759164.0
2016-08-24 15:50:00,17.83,17.89,17.83,17.89,454404.0,17.0608,17.1182,17.0608,17.1182,454404.0
2016-08-25 09:30:00,17.81,17.84,17.79,17.84,738972.0,17.0417,17.0704,17.0225,17.0704,738972.0
2016-08-25 09:40:00,17.83,17.87,17.83,17.85,115232.0,17.0608,17.0991,17.0608,17.0799,115232.0
2016-08-25 09:50:00,17.85,17.86,17.82,17.85,131156.0,17.0799,17.0895,17.0512,17.0799,131156.0
2016-08-25 10:00:00,17.84,17.89,17.83,17.88,380064.0,17.0704,17.1182,17.0608,17.1087,380064.0
2016-08-25 10:10:00,17.88,17.89,17.85,17.88,436352.0,17.1087,17.1182,17.0799,17.1087,436352.0
2016-08-25 10:20:00,17.87,17.9,17.86,17.88,405924.0,17.0991,17.1278,17.0895,17.1087,405924.0
2016-08-25 10:30:00,17.88,17.9,17.85,17.85,81992.0,17.1087,17.1278,17.0799,17.0799,81992.0
2016-08-25 10:40:00,17.85,17.88,17.85,17.88,108868.0,17.0799,17.1087,17.0799,17.1087,108868.0
2016-08-25 10:50:00,17.88,17.89,17.86,17.88,74456.0,17.1087,17.1182,17.0895,17.1087,74456.0
2016-08-25 11:00:00,17.89,17.93,17.89,17.93,337576.0,17.1182,17.1565,17.1182,17.1565,337576.0
2016-08-25 11:10:00,17.93,17.94,17.91,17.93,157600.0,17.1565,17.1661,17.1374,17.1565,157600.0
2016-08-25 11:20:00,17.93,17.94,17.91,17.92,59268.0,17.1565,17.1661,17.1374,17.1469,59268.0
2016-08-25 11:30:00,17.92,17.93,17.92,17.92,60532.0,17.1469,17.1565,17.1469,17.1469,60532.0
2016-08-25 11:40:00,17.92,17.92,17.9,17.91,118520.0,17.1469,17.1469,17.1278,17.1374,118520.0
2016-08-25 11:50:00,17.91,17.92,17.89,17.9,87416.0,17.1374,17.1469,17.1182,17.1278,87416.0
2016-08-25 12:00:00,17.9,17.9,17.87,17.88,125416.0,17.1278,17.1278,17.0991,17.1087,125416.0
2016-08-25 12:10:00,17.88,17.88,17.86,17.88,153816.0,17.1087,17.1087,17.0895,17.1087,153816.0
2016-08-25 12:20:00,17.88,17.89,17.88,17.88,83248.0,17.1087,17.1182,17.1087,17.1087,83248.0
2016-08-25 12:30:00,17.89,17.91,17.89,17.91,67292.0,17.1182,17.1374,17.1182,17.1374,67292.0
2016-08-25 12:40:00,17.91,17.91,17.9,17.91,68220.0,17.1374,17.1374,17.1278,17.1374,68220.0
2016-08-25 12:50:00,17.9,17.91,17.89,17.9,41064.0,17.1278,17.1374,17.1182,17.1278,41064.0
2016-08-25 13:00:00,17.9,17.91,17.89,17.89,100340.0,17.1278,17.1374,17.1182,17.1182,100340.0
2016-08-25 13:10:00,17.89,17.9,17.88,17.88,68704.0,17.1182,17.1278,17.1087,17.1087,68704.0
2016-08-25 13:20:00,17.88,17.9,17.88,17.9,90900.0,17.1087,17.1278,17.1087,17.1278,90900.0
2016-08-25 13:30:00,17.9,17.9,17.83,17.83,314784.0,17.1278,17.1278,17.0608,17.0608,314784.0
2016-08-25 13:40:00,17.83,17.84,17.82,17.82,140832.0,17.0608,17.0704,17.0512,17.0512,140832.0
2016-08-25 13:50:00,17.83,17.85,17.82,17.84,97276.0,17.0608,17.0799,17.0512,17.0704,97276.0
2016-08-25 14:00:00,17.84,17.85,17.8,17.82,114208.0,17.0704,17.0799,17.0321,17.0512,114208.0
2016-08-25 14:10:00,17.81,17.84,17.81,17.82,78508.0,17.0417,17.0704,17.0417,17.0512,78508.0
2016-08-25 14:20:00,17.83,17.83,17.79,17.82,121828.0,17.0608,17.0608,17.0225,17.0512,121828.0
2016-08-25 14:30:00,17.82,17.84,17.82,17.82,66752.0,17.0512,17.0704,17.0512,17.0512,66752.0
2016-08-25 14:40:00,17.82,17.84,17.81,17.82,181332.0,17.0512,17.0704,17.0417,17.0512,181332.0
2016-08-25 14:50:00,17.82,17.82,17.79,17.8,102708.0,17.0512,17.0512,17.0225,17.0321,102708.0
2016-08-25 15:00:00,17.8,17.82,17.78,17.81,142064.0,17.0321,17.0512,17.013,17.0417,142064.0
2016-08-25 15:10:00,17.82,17.83,17.81,17.82,71940.0,17.0512,17.0608,17.0417,17.0512,71940.0
2016-08-25 15:20:00,17.82,17.85,17.81,17.84,93372.0,17.0512,17.0799,17.0417,17.0704,93372.0
2016-08-25 15:30:00,17.84,17.85,17.82,17.84,151576.0,17.0704,17.0799,17.0512,17.0704,151576.0
2016-08-25 15:40:00,17.83,17.84,17.82,17.83,89728.0,17.0608,17.0704,17.0512,17.0608,89728.0
2016-08-25 15:50:00,17.83,17.85,17.8,17.85,618260.0,17.0608,17.0799,17.0321,17.0799,618260.0
2016-08-26 09:30:00,17.9,18.0,17.89,17.98,294220.0,17.1278,17.2235,17.1182,17.2043,294220.0
2016-08-26 09:40:00,17.98,17.98,17.96,17.96,246376.0,17.2043,17.2043,17.1852,17.1852,246376.0
2016-08-26 09:50:00,17.96,17.96,17.92,17.93,131056.0,17.1852,17.1852,17.1469,17.1565,131056.0
2016-08-26 10:00:00,17.93,18.01,17.83,17.96,1090476.0,17.1565,17.233,17.0608,17.1852,1090476.0
2016-08-26 10:10:00,17.96,18.09,17.95,18.07,684636.0,17.1852,17.3096,17.1756,17.2905,684636.0
2016-08-26 10:20:00,18.07,18.09,18.05,18.07,283920.0,17.2905,17.3096,17.2713,17.2905,283920.0
2016-08-26 10:30:00,18.07,18.07,18.03,18.05,157628.0,17.2905,17.2905,17.2522,17.2713,157628.0
2016-08-26 10:40:00,18.04,18.04,18.0,18.01,119740.0,17.2618,17.2618,17.2235,17.233,119740.0
2016-08-26 10:50:00,18.02,18.04,17.99,18.02,238432.0,17.2426,17.2618,17.2139,17.2426,238432.0
2016-08-26 11:00:00,18.02,18.03,17.99,18.01,147412.0,17.2426,17.2522,17.2139,17.233,147412.0
2016-08-26 11:10:00,18.0,18.04,18.0,18.02,160092.0,17.2235,17.2618,17.2235,17.2426,160092.0
2016-08-26 11:20:00,18.02,18.04,18.02,18.03,66928.0,17.2426,17.2618,17.2426,17.2522,66928.0
2016-08-26 11:30:00,18.04,18.04,17.97,17.98,179464.0,17.2618,17.2618,17.1948,17.2043,179464.0
2016-08-26 11:40:00,17.98,17.98,17.9,17.93,593580.0,17.2043,17.2043,17.1278,17.1565,593580.0
2016-08-26 11:50:00,17.92,17.92,17.81,17.84,538828.0,17.1469,17.1469,17.0417,17.0704,538828.0
2016-08-26 12:00:00,17.84,17.84,17.71,17.74,944168.0,17.0704,17.0704,16.946,16.9747,944168.0
2016-08-26 12:10:00,17.74,17.75,17.68,17.74,809992.0,16.9747,16.9843,16.9173,16.9747,809992.0
2016-08-26 12:20:00,17.73,17.77,17.73,17.74,350952.0,16.9651,17.0034,16.9651,16.9747,350952.0
2016-08-26 12:30:00,17.74,17.76,17.71,17.75,580060.0,16.9747,16.9938,16.946,16.9843,580060.0
2016-08-26 12:40:00,17.76,17.79,17.75,17.78,357600.0,16.9938,17.0225,16.9843,17.013,357600.0
2016-08-26 12:50:00,17.78,17.79,17.75,17.78,658736.0,17.013,17.0225,16.9843,17.013,658736.0
2016-08-26 13:00:00,17.78,17.8,17.75,17.76,454916.0,17.013,17.0321,16.9843,16.9938,454916.0
2016-08-26 13:10:00,17.76,17.78,17.73,17.73,487136.0,16.9938,17.013,16.9651,16.9651,487136.0
2016-08-26 13:20:00,17.73,17.76,17.72,17.75,127388.0,16.9651,16.9938,16.9556,16.9843,127388.0
2016-08-26 13:30:00,17.75,17.76,17.73,17.73,95448.0,16.9843,16.9938,16.9651,16.9651,95448.0
2016-08-26 13:40:00,17.74,17.75,17.71,17.72,828576.0,16.9747,16.9843,16.946,16.9556,828576.0
2016-08-26 13:50:00,17.72,17.73,17.68,17.7,1465636.0,16.9556,16.9651,16.9173,16.9364,1465636.0
2016-08-26 14:00:00,17.7,17.73,17.68,17.73,1014788.0,16.9364,16.9651,16.9173,16.9651,1014788.0
2016-08-26 14:10:00,17.73,17.75,17.65,17.66,798940.0,16.9651,16.9843,16.8886,16.8981,798940.0
2016-08-26 14:20:00,17.66,17.67,17.63,17.65,337664.0,16.8981,16.9077,16.8694,16.8886,337664.0
2016-08-26 14:30:00,17.65,17.68,17.63,17.67,366288.0,16.8886,16.9173,16.8694,16.9077,366288.0
2016-08-26 14:40:00,17.67,17.68,17.65,17.66,228036.0,16.9077,16.9173,16.8886,16.8981,228036.0
2016-08-26 14:50:00,17.66,17.69,17.64,17.69,238856.0,16.8981,16.9268,16.879,16.9268,238856.0
2016-08-26 15:00:00,17.68,17.71,17.67,17.71,257288.0,16.9173,16.946,16.9077,16.946,257288.0
2016-08-26 15:10:00,17.71,17.74,17.69,17.72,391744.0,16.946,16.9747,16.9268,16.9556,391744.0
2016-08-26 15:20:00,17.72,17.79,17.7,17.77,616924.0,16.9556,17.0225,16.9364,17.0034,616924.0
2016-08-26 15:30:00,17.77,17.83,17.77,17.8,590344.0,17.0034,17.0608,17.0034,17.0321,590344.0
2016-08-26 15:40:00,17.8,17.82,17.77,17.79,505168.0,17.0321,17.0512,17.0034,17.0225,505168.0
2016-08-26 15:50:00,17.79,17.81,17.76,17.79,853628.0,17.0225,17.0417,16.9938,17.0225,853628.0
2016-08-29 09:30:00,17.82,17.92,17.81,17.91,592420.0,17.0512,17.1469,17.0417,17.1374,592420.0
2016-08-29 09:40:00,17.91,17.94,17.91,17.92,353904.0,17.1374,17.1661,17.1374,17.1469,353904.0
2016-08-29 09:50:00,17.92,17.93,17.91,17.92,86076.0,17.1469,17.1565,17.1374,17.1469,86076.0
2016-08-29 10:00:00,17.92,17.95,17.91,17.93,106052.0,17.1469,17.1756,17.1374,17.1565,106052.0
2016-08-29 10:10:00,17.93,17.95,17.93,17.93,77780.0,17.1565,17.1756,17.1565,17.1565,77780.0
2016-08-29 10:20:00,17.93,17.94,17.92,17.93,105044.0,17.1565,17.1661,17.1469,17.1565,105044.0
2016-08-29 10:30:00,17.93,17.95,17.91,17.92,103332.0,17.1565,17.1756,17.1374,17.1469,103332.0
2016-08-29 10:40:00,17.93,17.94,17.92,17.94,62944.0,17.1565,17.1661,17.1469,17.1661,62944.0
2016-08-29 10:50:00,17.94,17.96,17.93,17.93,119652.0,17.1661,17.1852,17.1565,17.1565,119652.0
2016-08-29 11:00:00,17.94,17.95,17.94,17.95,59920.0,17.1661,17.1756,17.1661,17.1756,59920.0
2016-08-29 11:10:00,17.95,17.96,17.93,17.93,81384.0,17.1756,17.1852,17.1565,17.1565,81384.0
2016-08-29 11:20:00,17.93,17.95,17.93,17.95,43884.0,17.1565,17.1756,17.1565,17.1756,43884.0
2016-08-29 11:30:00,17.96,17.96,17.94,17.96,69588.0,17.1852,17.1852,17.1661,17.1852,69588.0
2016-08-29 11:40:00,17.96,18.0,17.96,17.99,160556.0,17.1852,17.2235,17.1852,17.2139,160556.0
2016-08-29 11:50:00,17.99,18.0,17.98,17.99,156172.0,17.2139,17.2235,17.2043,17.2139,156172.0
2016-08-29 12:00:00,17.99,18.0,17.98,18.0,63116.0,17.2139,17.2235,17.2043,17.2235,63116.0
2016-08-29 12:10:00,18.0,18.0,17.98,17.99,60740.0,17.2235,17.2235,17.2043,17.2139,60740.0
2016-08-29 12:20:00,17.99,17.99,17.97,17.98,66952.0,17.2139,17.2139,17.1948,17.2043,66952.0
2016-08-29 12:30:00,17.98,17.98,17.97,17.98,34352.0,17.2043,17.2043,17.1948,17.2043,34352.0
2016-08-29 12:40:00,17.98,18.0,17.98,17.99,46172.0,17.2043,17.2235,17.2043,17.2139,46172.0
2016-08-29 12:50:00,17.99,18.0,17.99,18.0,46400.0,17.2139,17.2235,17.2139,17.2235,46400.0
2016-08-29 13:00:00,18.0,18.0,17.99,18.0,31704.0,17.2235,17.2235,17.2139,17.2235,31704.0
2016-08-29 13:10:00,18.0,18.0,17.99,18.0,29272.0,17.2235,17.2235,17.2139,17.2235,29272.0
2016-08-29 13:20:00,18.0,18.0,18.0,18.0,25200.0,17.2235,17.2235,17.2235,17.2235,25200.0
2016-08-29 13:30:00,18.0,18.01,18.0,18.0,37456.0,17.2235,17.233,17.2235,17.2235,37456.0
2016-08-29 13:40:00,18.0,18.01,18.0,18.01,42208.0,17.2235,17.233,17.2235,17.233,42208.0
2016-08-29 13:50:00,18.01,18.02,18.0,18.01,50180.0,17.233,17.2426,17.2235,17.233,50180.0
2016-08-29 14:00:00,18.01,18.01,18.0,18.0,33692.0,17.233,17.233,17.2235,17.2235,33692.0
2016-08-29 14:10:00,18.0,18.01,17.99,18.0,101468.0,17.2235,17.233,17.2139,17.2235,101468.0
2016-08-29 14:20:00,18.0,18.0,17.97,17.98,88416.0,17.2235,17.2235,17.1948,17.2043,88416.0
2016-08-29 14:30:00,17.98,17.99,17.97,17.98,67280.0,17.2043,17.2139,17.1948,17.2043,67280.0
2016-08-29 14:40:00,17.98,17.98,17.97,17.98,91920.0,17.2043,17.2043,17.1948,17.2043,91920.0
2016-08-29 14:50:00,17.98,17.99,17.97,17.98,128000.0,17.2043,17.2139,17.1948,17.2043,128000.0
2016-08-29 15:00:00,17.98,17.98,17.97,17.98,44560.0,17.2043,17.2043,17.1948,17.2043,44560.0
2016-08-29 15:10:00,17.98,17.99,17.98,17.98,42204.0,17.2043,17.2139,17.2043,17.2043,42204.0
2016-08-29 15:20:00,17.99,18.0,17.96,17.97,240960.0,17.2139,17.2235,17.1852,17.1948,240960.0
2016-08-29 15:30:00,17.96,17.97,17.96,17.97,87032.0,17.1852,17.1948,17.1852,17.1948,87032.0
2016-08-29 15:40:00,17.97,17.97,17.95,17.97,98568.0,17.1948,17.1948,17.1756,17.1948,98568.0
2016-08-29 15:50:00,17.96,17.98,17.96,17.97,398880.0,17.1852,17.2043,17.1852,17.1948,398880.0
2016-08-30 09:30:00,17.95,18.0,17.95,17.96,209548.0,17.1756,17.2235,17.1756,17.1852,209548.0
2016-08-30 09:40:00,17.96,17.98,17.94,17.98,131952.0,17.1852,17.2043,17.1661,17.2043,131952.0
2016-08-30 09:50:00,17.97,17.98,17.95,17.96,45044.0,17.1948,17.2043,17.1756,17.1852,45044.0
2016-08-30 10:00:00,17.96,17.98,17.9,17.91,212752.0,17.1852,17.2043,17.1278,17.1374,212752.0
2016-08-30 10:10:00,17.92,17.93,17.87,17.87,230404.0,17.1469,17.1565,17.0991,17.0991,230404.0
2016-08-30 10:20:00,17.87,17.9,17.87,17.9,106316.0,17.0991,17.1278,17.0991,17.1278,106316.0
2016-08-30 10:30:00,17.9,17.9,17.85,17.87,145084.0,17.1278,17.1278,17.0799,17.0991,145084.0
2016-08-30 10:40:00,17.86,17.88,17.86,17.87,54240.0,17.0895,17.1087,17.0895,17.0991,54240.0
2016-08-30 10:50:00,17.88,17.89,17.86,17.88,155764.0,17.1087,17.1182,17.0895,17.1087,155764.0
2016-08-30 11:00:00,17.88,17.91,17.87,17.88,178696.0,17.1087,17.1374,17.0991,17.1087,178696.0
2016-08-30 11:10:00,17.89,17.89,17.86,17.88,110416.0,17.1182,17.1182,17.0895,17.1087,110416.0
2016-08-30 11:20:00,17.88,17.88,17.86,17.87,54844.0,17.1087,17.1087,17.0895,17.0991,54844.0
2016-08-30 11:30:00,17.88,17.89,17.86,17.89,89392.0,17.1087,17.1182,17.0895,17.1182,89392.0
2016-08-30 11:40:00,17.89,17.89,17.87,17.88,84580.0,17.1182,17.1182,17.0991,17.1087,84580.0
2016-08-30 11:50:00,17.88,17.9,17.88,17.89,61984.0,17.1087,17.1278,17.1087,17.1182,61984.0
2016-08-30 12:00:00,17.9,17.92,17.89,17.92,73640.0,17.1278,17.1469,17.1182,17.1469,73640.0
2016-08-30 12:10:00,17.92,17.92,17.9,17.91,77044.0,17.1469,17.1469,17.1278,17.1374,77044.0
2016-08-30 12:20:00,17.92,17.92,17.9,17.91,45128.0,17.1469,17.1469,17.1278,17.1374,45128.0
2016-08-30 12:30:00,17.91,17.92,17.91,17.92,14000.0,17.1374,17.1469,17.1374,17.1469,14000.0
2016-08-30 12:40:00,17.92,17.92,17.89,17.9,81260.0,17.1469,17.1469,17.1182,17.1278,81260.0
2016-08-30 12:50:00,17.9,17.9,17.89,17.89,41360.0,17.1278,17.1278,17.1182,17.1182,41360.0
2016-08-30 13:00:00,17.88,17.9,17.88,17.9,64000.0,17.1087,17.1278,17.1087,17.1278,64000.0
2016-08-30 13:10:00,17.9,17.9,17.88,17.88,23480.0,17.1278,17.1278,17.1087,17.1087,23480.0
2016-08-30 13:20:00,17.88,17.9,17.88,17.89,58012.0,17.1087,17.1278,17.1087,17.1182,58012.0
2016-08-30 13:30:00,17.88,17.89,17.88,17.88,17640.0,17.1087,17.1182,17.1087,17.1087,17640.0
2016-08-30 13:40:00,17.88,17.88,17.86,17.86,70016.0,17.1087,17.1087,17.0895,17.0895,70016.0
2016-08-30 13:50:00,17.87,17.87,17.86,17.86,24000.0,17.0991,17.0991,17.0895,17.0895,24000.0
2016-08-30 14:00:00,17.86,17.86,17.82,17.82,149372.0,17.0895,17.0895,17.0512,17.0512,149372.0
2016-08-30 14:10:00,17.83,17.84,17.8,17.81,124596.0,17.0608,17.0704,17.0321,17.0417,124596.0
2016-08-30 14:20:00,17.81,17.83,17.8,17.83,70604.0,17.0417,17.0608,17.0321,17.0608,70604.0
2016-08-30 14:30:00,17.82,17.84,17.81,17.84,69128.0,17.0512,17.0704,17.0417,17.0704,69128.0
2016-08-30 14:40:00,17.84,17.85,17.83,17.84,96592.0,17.0704,17.0799,17.0608,17.0704,96592.0
2016-08-30 14:50:00,17.84,17.85,17.84,17.85,42600.0,17.0704,17.0799,17.0704,17.0799,42600.0
2016-08-30 15:00:00,17.85,17.86,17.83,17.86,88044.0,17.0799,17.0895,17.0608,17.0895,88044.0
2016-08-30 15:10:00,17.86,17.86,17.85,17.86,85836.0,17.0895,17.0895,17.0799,17.0895,85836.0
2016-08-30 15:20:00,17.86,17.88,17.85,17.86,119184.0,17.0895,17.1087,17.0799,17.0895,119184.0
2016-08-30 15:30:00,17.87,17.9,17.86,17.9,173412.0,17.0991,17.1278,17.0895,17.1278,173412.0
2016-08-30 15:40:00,17.9,17.9,17.88,17.89,113068.0,17.1278,17.1278,17.1087,17.1182,113068.0
2016-08-30 15:50:00,17.89,17.9,17.88,17.9,312620.0,17.1182,17.1278,17.1087,17.1278,312620.0
2016-08-31 09:30:00,17.85,17.86,17.82,17.83,118084.0,17.0799,17.0895,17.0512,17.0608,118084.0
2016-08-31 09:40:00,17.84,17.85,17.82,17.85,190748.0,17.0704,17.0799,17.0512,17.0799,190748.0
2016-08-31 09:50:00,17.86,17.86,17.84,17.84,151136.0,17.0895,17.0895,17.0704,17.0704,151136.0
2016-08-31 10:00:00,17.84,17.86,17.83,17.84,378996.0,17.0704,17.0895,17.0608,17.0704,378996.0
2016-08-31 10:10:00,17.84,17.86,17.81,17.82,188904.0,17.0704,17.0895,17.0417,17.0512,188904.0
2016-08-31 10:20:00,17.82,17.85,17.82,17.83,110412.0,17.0512,17.0799,17.0512,17.0608,110412.0
2016-08-31 10:30:00,17.82,17.82,17.75,17.79,253804.0,17.0512,17.0512,16.9843,17.0225,253804.0
2016-08-31 10:40:00,17.78,17.79,17.77,17.78,167368.0,17.013,17.0225,17.0034,17.013,167368.0
2016-08-31 10:50:00,17.78,17.79,17.75,17.75,281500.0,17.013,17.0225,16.9843,16.9843,281500.0
2016-08-31 11:00:00,17.75,17.77,17.74,17.75,246776.0,16.9843,17.0034,16.9747,16.9843,246776.0
2016-08-31 11:10:00,17.75,17.77,17.75,17.76,74648.0,16.9843,17.0034,16.9843,16.9938,74648.0
2016-08-31 11:20:00,17.75,17.78,17.75,17.78,268652.0,16.9843,17.013,16.9843,17.013,268652.0
2016-08-31 11:30:00,17.78,17.78,17.74,17.76,83252.0,17.013,17.013,16.9747,16.9938,83252.0
2016-08-31 11:40:00,17.76,17.78,17.75,17.77,53912.0,16.9938,17.013,16.9843,17.0034,53912.0
2016-08-31 11:50:00,17.77,17.78,17.75,17.75,239320.0,17.0034,17.013,16.9843,16.9843,239320.0
2016-08-31 12:00:00,17.74,17.74,17.7,17.72,932644.0,16.9747,16.9747,16.9364,16.9556,932644.0
2016-08-31 12:10:00,17.71,17.72,17.67,17.68,658892.0,16.946,16.9556,16.9077,16.9173,658892.0
2016-08-31 12:20:00,17.67,17.69,17.66,17.68,598592.0,16.9077,16.9268,16.8981,16.9173,598592.0
2016-08-31 12:30:00,17.68,17.71,17.65,17.7,592776.0,16.9173,16.946,16.8886,16.9364,592776.0
2016-08-31 12:40:00,17.7,17.72,17.69,17.71,133620.0,16.9364,16.9556,16.9268,16.946,133620.0
2016-08-31 12:50:00,17.71,17.72,17.69,17.7,93768.0,16.946,16.9556,16.9268,16.9364,93768.0
2016-08-31 13:00:00,17.7,17.7,17.68,17.68,80400.0,16.9364,16.9364,16.9173,16.9173,80400.0
2016-08-31 13:10:00,17.68,17.7,17.67,17.68,206968.0,16.9173,16.9364,16.9077,16.9173,206968.0
2016-08-31 13:20:00,17.68,17.72,17.68,17.71,90800.0,16.9173,16.9556,16.9173,16.946,90800.0
2016-08-31 13:30:00,17.71,17.72,17.69,17.71,107304.0,16.946,16.9556,16.9268,16.946,107304.0
2016-08-31 13:40:00,17.71,17.74,17.71,17.72,90100.0,16.946,16.9747,16.946,16.9556,90100.0
2016-08-31 13:50:00,17.72,17.74,17.72,17.72,88100.0,16.9556,16.9747,16.9556,16.9556,88100.0
2016-08-31 14:00:00,17.72,17.79,17.72,17.78,224996.0,16.9556,17.0225,16.9556,17.013,224996.0
2016-08-31 14:10:00,17.77,17.78,17.76,17.77,103824.0,17.0034,17.013,16.9938,17.0034,103824.0
2016-08-31 14:20:00,17.77,17.78,17.77,17.77,385416.0,17.0034,17.013,17.0034,17.0034,385416.0
2016-08-31 14:30:00,17.77,17.77,17.75,17.76,91920.0,17.0034,17.0034,16.9843,16.9938,91920.0
2016-08-31 14:40:00,17.76,17.76,17.72,17.73,83044.0,16.9938,16.9938,16.9556,16.9651,83044.0
2016-08-31 14:50:00,17.74,17.75,17.72,17.74,101368.0,16.9747,16.9843,16.9556,16.9747,101368.0
2016-08-31 15:00:00,17.73,17.78,17.73,17.78,170436.0,16.9651,17.013,16.9651,17.013,170436.0
2016-08-31 15:10:00,17.78,17.8,17.77,17.79,208220.0,17.013,17.0321,17.0034,17.0225,208220.0
2016-08-31 15:20:00,17.79,17.82,17.78,17.81,189284.0,17.0225,17.0512,17.013,17.0417,189284.0
2016-08-31 15:30:00,17.81,17.83,17.8,17.81,589224.0,17.0417,17.0608,17.0321,17.0417,589224.0
2016-08-31 15:40:00,17.82,17.83,17.8,17.8,315832.0,17.0512,17.0608,17.0321,17.0321,315832.0
2016-08-31 15:50:00,17.8,17.84,17.8,17.81,799916.0,17.0321,17.0704,17.0321,17.0417,799916.0
2016-09-01 09:30:00,17.81,17.86,17.8,17.84,621796.0,17.0417,17.0895,17.0321,17.0704,621796.0
2016-09-01 09:40:00,17.85,17.85,17.83,17.83,455680.0,17.0799,17.0799,17.0608,17.0608,455680.0
2016-09-01 09:50:00,17.83,17.84,17.75,17.79,871268.0,17.0608,17.0704,16.9843,17.0225,871268.0
2016-09-01 10:00:00,17.78,17.82,17.74,17.8,1552456.0,17.013,17.0512,16.9747,17.0321,1552456.0
2016-09-01 10:10:00,17.81,17.82,17.75,17.77,371500.0,17.0417,17.0512,16.9843,17.0034,371500.0
2016-09-01 10:20:00,17.75,17.75,17.67,17.67,785640.0,16.9843,16.9843,16.9077,16.9077,785640.0
2016-09-01 10:30:00,17.67,17.67,17.61,17.62,894256.0,16.9077,16.9077,16.8503,16.8599,894256.0
2016-09-01 10:40:00,17.62,17.64,17.62,17.64,263636.0,16.8599,16.879,16.8599,16.879,263636.0
2016-09-01 10:50:00,17.64,17.66,17.63,17.64,233860.0,16.879,16.8981,16.8694,16.879,233860.0
2016-09-01 11:00:00,17.62,17.63,17.58,17.61,883824.0,16.8599,16.8694,16.8216,16.8503,883824.0
2016-09-01 11:10:00,17.61,17.64,17.61,17.64,84868.0,16.8503,16.879,16.8503,16.879,84868.0
2016-09-01 11:20:00,17.64,17.67,17.64,17.67,165152.0,16.879,16.9077,16.879,16.9077,165152.0
2016-09-01 11:30:00,17.67,17.67,17.65,17.65,93040.0,16.9077,16.9077,16.8886,16.8886,93040.0
2016-09-01 11:40:00,17.65,17.65,17.64,17.64,55512.0,16.8886,16.8886,16.879,16.879,55512.0
2016-09-01 11:50:00,17.64,17.65,17.6,17.65,697720.0,16.879,16.8886,16.8407,16.8886,697720.0
2016-09-01 12:00:00,17.65,17.66,17.64,17.65,104120.0,16.8886,16.8981,16.879,16.8886,104120.0
2016-09-01 12:10:00,17.65,17.71,17.64,17.7,198724.0,16.8886,16.946,16.879,16.9364,198724.0
2016-09-01 12:20:00,17.7,17.77,17.7,17.76,677332.0,16.9364,17.0034,16.9364,16.9938,677332.0
2016-09-01 12:30:00,17.76,17.8,17.76,17.77,255240.0,16.9938,17.0321,16.9938,17.0034,255240.0
2016-09-01 12:40:00,17.77,17.78,17.76,17.77,164500.0,17.0034,17.013,16.9938,17.0034,164500.0
2016-09-01 12:50:00,17.77,17.79,17.75,17.75,762784.0,17.0034,17.0225,16.9843,16.9843,762784.0
2016-09-01 13:00:00,17.75,17.76,17.75,17.76,275892.0,16.9843,16.9938,16.9843,16.9938,275892.0
2016-09-01 13:10:00,17.76,17.78,17.74,17.77,663860.0,16.9938,17.013,16.9747,17.0034,663860.0
2016-09-01 13:20:00,17.78,17.79,17.76,17.77,698272.0,17.013,17.0225,16.9938,17.0034,698272.0
2016-09-01 13:30:00,17.78,17.79,17.77,17.77,76160.0,17.013,17.0225,17.0034,17.0034,76160.0
2016-09-01 13:40:00,17.77,17.79,17.76,17.78,672252.0,17.0034,17.0225,16.9938,17.013,672252.0
2016-09-01 13:50:00,17.78,17.79,17.75,17.76,667540.0,17.013,17.0225,16.9843,16.9938,667540.0
2016-09-01 14:00:00,17.75,17.76,17.71,17.72,1237028.0,16.9843,16.9938,16.946,16.9556,1237028.0
2016-09-01 14:10:00,17.72,17.75,17.7,17.74,867896.0,16.9556,16.9843,16.9364,16.9747,867896.0
2016-09-01 14:20:00,17.74,17.76,17.73,17.76,166464.0,16.9747,16.9938,16.9651,16.9938,166464.0
2016-09-01 14:30:00,17.76,17.77,17.73,17.74,414588.0,16.9938,17.0034,16.9651,16.9747,414588.0
2016-09-01 14:40:00,17.74,17.79,17.74,17.76,120064.0,16.9747,17.0225,16.9747,16.9938,120064.0
2016-09-01 14:50:00,17.76,17.77,17.75,17.76,158796.0,16.9938,17.0034,16.9843,16.9938,158796.0
2016-09-01 15:00:00,17.76,17.77,17.7,17.72,1273980.0,16.9938,17.0034,16.9364,16.9556,1273980.0
2016-09-01 15:10:00,17.72,17.74,17.71,17.73,247716.0,16.9556,16.9747,16.946,16.9651,247716.0
2016-09-01 15:20:00,17.73,17.76,17.73,17.74,204524.0,16.9651,16.9938,16.9651,16.9747,204524.0
2016-09-01 15:30:00,17.74,17.75,17.73,17.74,690528.0,16.9747,16.9843,16.9651,16.9747,690528.0
2016-09-01 15:40:00,17.75,17.79,17.74,17.78,308008.0,16.9843,17.0225,16.9747,17.013,308008.0
2016-09-01 15:50:00,17.78,17.81,17.78,17.81,1233220.0,17.013,17.0417,17.013,17.0417,1233220.0
2016-09-02 09:30:00,17.96,18.0,17.95,17.98,860776.0,17.1852,17.2235,17.1756,17.2043,860776.0
2016-09-02 09:40:00,17.98,18.04,17.98,18.03,1081196.0,17.2043,17.2618,17.2043,17.2522,1081196.0
2016-09-02 09:50:00,18.03,18.04,18.02,18.03,358424.0,17.2522,17.2618,17.2426,17.2522,358424.0
2016-09-02 10:00:00,18.03,18.05,17.99,18.0,567944.0,17.2522,17.2713,17.2139,17.2235,567944.0
2016-09-02 10:10:00,18.0,18.0,17.95,17.98,672732.0,17.2235,17.2235,17.1756,17.2043,672732.0
2016-09-02 10:20:00,17.98,18.0,17.97,18.0,232956.0,17.2043,17.2235,17.1948,17.2235,232956.0
2016-09-02 10:30:00,18.0,18.0,17.98,17.99,288304.0,17.2235,17.2235,17.2043,17.2139,288304.0
2016-09-02 10:40:00,17.99,17.99,17.97,17.98,194652.0,17.2139,17.2139,17.1948,17.2043,194652.0
2016-09-02 10:50:00,17.98,18.0,17.96,17.97,307264.0,17.2043,17.2235,17.1852,17.1948,307264.0
2016-09-02 11:00:00,17.97,18.01,17.97,17.98,372968.0,17.1948,17.233,17.1948,17.2043,372968.0
2016-09-02 11:10:00,17.98,17.98,17.95,17.97,195020.0,17.2043,17.2043,17.1756,17.1948,195020.0
2016-09-02 11:20:00,17.97,17.98,17.94,17.95,219660.0,17.1948,17.2043,17.1661,17.1756,219660.0
2016-09-02 11:30:00,17.95,17.96,17.93,17.95,170972.0,17.1756,17.1852,17.1565,17.1756,170972.0
2016-09-02 11:40:00,17.95,17.97,17.93,17.95,106148.0,17.1756,17.1948,17.1565,17.1756,106148.0
2016-09-02 11:50:00,17.95,17.97,17.95,17.96,105584.0,17.1756,17.1948,17.1756,17.1852,105584.0
2016-09-02 12:00:00,17.96,17.97,17.95,17.95,280056.0,17.1852,17.1948,17.1756,17.1756,280056.0
2016-09-02 12:10:00,17.95,17.95,17.89,17.89,186884.0,17.1756,17.1756,17.1182,17.1182,186884.0
2016-09-02 12:20:00,17.89,17.9,17.87,17.89,304624.0,17.1182,17.1278,17.0991,17.1182,304624.0
2016-09-02 12:30:00,17.89,17.92,17.89,17.91,127840.0,17.1182,17.1469,17.1182,17.1374,127840.0
2016-09-02 12:40:00,17.91,17.91,17.9,17.9,84704.0,17.1374,17.1374,17.1278,17.1278,84704.0
2016-09-02 12:50:00,17.9,17.93,17.9,17.92,173040.0,17.1278,17.1565,17.1278,17.1469,173040.0
2016-09-02 13:00:00,17.92,17.92,17.9,17.91,144180.0,17.1469,17.1469,17.1278,17.1374,144180.0
2016-09-02 13:10:00,17.92,17.93,17.9,17.91,107024.0,17.1469,17.1565,17.1278,17.1374,107024.0
2016-09-02 13:20:00,17.91,17.93,17.9,17.91,143252.0,17.1374,17.1565,17.1278,17.1374,143252.0
2016-09-02 13:30:00,17.91,17.91,17.87,17.87,123448.0,17.1374,17.1374,17.0991,17.0991,123448.0
2016-09-02 13:40:00,17.87,17.89,17.86,17.89,130124.0,17.0991,17.1182,17.0895,17.1182,130124.0
2016-09-02 13:50:00,17.89,17.89,17.88,17.88,82480.0,17.1182,17.1182,17.1087,17.1087,82480.0
2016-09-02 14:00:00,17.88,17.92,17.88,17.91,162948.0,17.1087,17.1469,17.1087,17.1374,162948.0
2016-09-02 14:10:00,17.91,17.93,17.9,17.93,95364.0,17.1374,17.1565,17.1278,17.1565,95364.0
2016-09-02 14:20:00,17.93,17.93,17.91,17.92,77912.0,17.1565,17.1565,17.1374,17.1469,77912.0
2016-09-02 14:30:00,17.92,17.93,17.91,17.93,129308.0,17.1469,17.1565,17.1374,17.1565,129308.0
2016-09-02 14:40:00,17.93,17.95,17.93,17.93,112592.0,17.1565,17.1756,17.1565,17.1565,112592.0
2016-09-02 14:50:00,17.93,17.95,17.93,17.94,35232.0,17.1565,17.1756,17.1565,17.1661,35232.0
2016-09-02 15:00:00,17.94,17.96,17.93,17.94,103692.0,17.1661,17.1852,17.1565,17.1661,103692.0
2016-09-02 15:10:00,17.94,17.97,17.94,17.96,90072.0,17.1661,17.1948,17.1661,17.1852,90072.0
2016-09-02 15:20:00,17.96,17.98,17.95,17.97,138196.0,17.1852,17.2043,17.1756,17.1948,138196.0
2016-09-02 15:30:00,17.96,17.97,17.95,17.97,98768.0,17.1852,17.1948,17.1756,17.1948,98768.0
2016-09-02 15:40:00,17.97,17.98,17.93,17.94,208712.0,17.1948,17.2043,17.1565,17.1661,208712.0
2016-09-02 15:50:00,17.94,17.97,17.93,17.96,420592.0,17.1661,17.1948,17.1565,17.1852,420592.0
2016-09-06 09:30:00,18.02,18.03,17.99,18.0,385264.0,17.2426,17.2522,17.2139,17.2235,385264.0
2016-09-06 09:40:00,18.0,18.02,17.99,18.01,167560.0,17.2235,17.2426,17.2139,17.233,167560.0
2016-09-06 09:50:00,18.01,18.01,17.98,18.0,179864.0,17.233,17.233,17.2043,17.2235,179864.0
2016-09-06 10:00:00,18.0,18.02,17.93,17.95,706280.0,17.2235,17.2426,17.1565,17.1756,706280.0
2016-09-06 10:10:00,17.96,17.96,17.89,17.89,362012.0,17.1852,17.1852,17.1182,17.1182,362012.0
2016-09-06 10:20:00,17.9,17.91,17.88,17.91,286624.0,17.1278,17.1374,17.1087,17.1374,286624.0
2016-09-06 10:30:00,17.9,17.93,17.9,17.93,133272.0,17.1278,17.1565,17.1278,17.1565,133272.0
2016-09-06 10:40:00,17.93,17.93,17.89,17.9,130660.0,17.1565,17.1565,17.1182,17.1278,130660.0
2016-09-06 10:50:00,17.9,17.93,17.9,17.92,137080.0,17.1278,17.1565,17.1278,17.1469,137080.0
2016-09-06 11:00:00,17.92,17.94,17.91,17.91,70704.0,17.1469,17.1661,17.1374,17.1374,70704.0
2016-09-06 11:10:00,17.91,17.95,17.91,17.94,39656.0,17.1374,17.1756,17.1374,17.1661,39656.0
2016-09-06 11:20:00,17.94,17.96,17.94,17.96,52652.0,17.1661,17.1852,17.1661,17.1852,52652.0
2016-09-06 11:30:00,17.96,17.97,17.95,17.96,119624.0,17.1852,17.1948,17.1756,17.1852,119624.0
2016-09-06 11:40:00,17.96,18.01,17.96,18.0,239668.0,17.1852,17.233,17.1852,17.2235,239668.0
2016-09-06 11:50:00,18.0,18.01,18.0,18.01,137320.0,17.2235,17.233,17.2235,17.233,137320.0
2016-09-06 12:00:00,18.01,18.02,18.0,18.01,55080.0,17.233,17.2426,17.2235,17.233,55080.0
2016-09-06 12:10:00,18.01,18.01,18.0,18.0,38888.0,17.233,17.233,17.2235,17.2235,38888.0
2016-09-06 12:20:00,18.0,18.0,18.0,18.0,27508.0,17.2235,17.2235,17.2235,17.2235,27508.0
2016-09-06 12:30:00,18.0,18.03,18.0,18.02,112188.0,17.2235,17.2522,17.2235,17.2426,112188.0
2016-09-06 12:40:00,18.02,18.05,18.02,18.04,84320.0,17.2426,17.2713,17.2426,17.2618,84320.0
2016-09-06 12:50:00,18.04,18.04,18.02,18.02,51520.0,17.2618,17.2618,17.2426,17.2426,51520.0
2016-09-06 13:00:00,18.02,18.03,18.0,18.01,45400.0,17.2426,17.2522,17.2235,17.233,45400.0
2016-09-06 13:10:00,18.01,18.02,18.0,18.02,85956.0,17.233,17.2426,17.2235,17.2426,85956.0
2016-09-06 13:20:00,18.01,18.02,18.0,18.0,32828.0,17.233,17.2426,17.2235,17.2235,32828.0
2016-09-06 13:30:00,18.0,18.01,18.0,18.01,27400.0,17.2235,17.233,17.2235,17.233,27400.0
2016-09-06 13:40:00,18.01,18.02,18.01,18.02,18000.0,17.233,17.2426,17.233,17.2426,18000.0
2016-09-06 13:50:00,18.03,18.03,18.01,18.02,39396.0,17.2522,17.2522,17.233,17.2426,39396.0
2016-09-06 14:00:00,18.01,18.02,18.0,18.0,24872.0,17.233,17.2426,17.2235,17.2235,24872.0
2016-09-06 14:10:00,18.0,18.02,18.0,18.01,54236.0,17.2235,17.2426,17.2235,17.233,54236.0
2016-09-06 14:20:00,18.01,18.03,18.01,18.02,130044.0,17.233,17.2522,17.233,17.2426,130044.0
2016-09-06 14:30:00,18.02,18.03,18.02,18.02,101532.0,17.2426,17.2522,17.2426,17.2426,101532.0
2016-09-06 14:40:00,18.02,18.03,18.01,18.02,70856.0,17.2426,17.2522,17.233,17.2426,70856.0
2016-09-06 14:50:00,18.02,18.03,18.02,18.03,59392.0,17.2426,17.2522,17.2426,17.2522,59392.0
2016-09-06 15:00:00,18.03,18.03,18.02,18.02,49632.0,17.2522,17.2522,17.2426,17.2426,49632.0
2016-09-06 15:10:00,18.02,18.02,18.0,18.01,111368.0,17.2426,17.2426,17.2235,17.233,111368.0
2016-09-06 15:20:00,18.01,18.02,18.01,18.02,89920.0,17.233,17.2426,17.233,17.2426,89920.0
2016-09-06 15:30:00,18.02,18.03,18.01,18.02,83360.0,17.2426,17.2522,17.233,17.2426,83360.0
2016-09-06 15:40:00,18.02,18.04,18.02,18.03,338032.0,17.2426,17.2618,17.2426,17.2522,338032.0
2016-09-06 15:50:00,18.03,18.08,18.03,18.08,456072.0,17.2522,17.3,17.2522,17.3,456072.0
2016-09-07 09:30:00,18.04,18.07,18.02,18.06,394552.0,17.2618,17.2905,17.2426,17.2809,394552.0
2016-09-07 09:40:00,18.06,18.08,18.06,18.06,339296.0,17.2809,17.3,17.2809,17.2809,339296.0
2016-09-07 09:50:00,18.06,18.06,18.04,18.06,239676.0,17.2809,17.2809,17.2618,17.2809,239676.0
2016-09-07 10:00:00,18.06,18.09,18.05,18.07,499556.0,17.2809,17.3096,17.2713,17.2905,499556.0
2016-09-07 10:10:00,18.07,18.09,18.07,18.08,153348.0,17.2905,17.3096,17.2905,17.3,153348.0
2016-09-07 10:20:00,18.07,18.1,18.07,18.09,120432.0,17.2905,17.3192,17.2905,17.3096,120432.0
2016-09-07 10:30:00,18.1,18.1,18.07,18.07,146180.0,17.3192,17.3192,17.2905,17.2905,146180.0
2016-09-07 10:40:00,18.07,18.08,18.02,18.02,251172.0,17.2905,17.3,17.2426,17.2426,251172.0
2016-09-07 10:50:00,18.02,18.04,18.02,18.04,160316.0,17.2426,17.2618,17.2426,17.2618,160316.0
2016-09-07 11:00:00,18.03,18.04,18.02,18.04,74440.0,17.2522,17.2618,17.2426,17.2618,74440.0
2016-09-07 11:10:00,18.04,18.04,17.99,17.99,101148.0,17.2618,17.2618,17.2139,17.2139,101148.0
2016-09-07 11:20:00,17.99,18.0,17.99,18.0,114672.0,17.2139,17.2235,17.2139,17.2235,114672.0
2016-09-07 11:30:00,18.0,18.01,17.99,18.01,215432.0,17.2235,17.233,17.2139,17.233,215432.0
2016-09-07 11:40:00,18.01,18.01,17.99,17.99,127428.0,17.233,17.233,17.2139,17.2139,127428.0
2016-09-07 11:50:00,17.99,18.02,17.99,18.02,62896.0,17.2139,17.2426,17.2139,17.2426,62896.0
2016-09-07 12:00:00,18.0,18.02,18.0,18.01,81880.0,17.2235,17.2426,17.2235,17.233,81880.0
2016-09-07 12:10:00,18.01,18.01,17.98,17.98,50556.0,17.233,17.233,17.2043,17.2043,50556.0
2016-09-07 12:20:00,17.98,17.98,17.95,17.97,690796.0,17.2043,17.2043,17.1756,17.1948,690796.0
2016-09-07 12:30:00,17.97,17.99,17.97,17.98,63896.0,17.1948,17.2139,17.1948,17.2043,63896.0
2016-09-07 12:40:00,17.98,18.0,17.98,17.99,107720.0,17.2043,17.2235,17.2043,17.2139,107720.0
2016-09-07 12:50:00,17.99,17.99,17.98,17.98,29600.0,17.2139,17.2139,17.2043,17.2043,29600.0
2016-09-07 13:00:00,17.99,18.02,17.98,18.01,136648.0,17.2139,17.2426,17.2043,17.233,136648.0
2016-09-07 13:10:00,18.01,18.02,18.0,18.01,156980.0,17.233,17.2426,17.2235,17.233,156980.0
2016-09-07 13:20:00,18.02,18.02,18.0,18.01,249620.0,17.2426,17.2426,17.2235,17.233,249620.0
2016-09-07 13:30:00,18.01,18.02,18.0,18.01,25448.0,17.233,17.2426,17.2235,17.233,25448.0
2016-09-07 13:40:00,18.01,18.03,18.01,18.02,43716.0,17.233,17.2522,17.233,17.2426,43716.0
2016-09-07 13:50:00,18.02,18.03,18.02,18.02,69544.0,17.2426,17.2522,17.2426,17.2426,69544.0
2016-09-07 14:00:00,18.02,18.03,18.02,18.02,30156.0,17.2426,17.2522,17.2426,17.2426,30156.0
2016-09-07 14:10:00,18.02,18.06,18.02,18.05,108000.0,17.2426,17.2809,17.2426,17.2713,108000.0
2016-09-07 14:20:00,18.05,18.05,18.04,18.05,40236.0,17.2713,17.2713,17.2618,17.2713,40236.0
2016-09-07 14:30:00,18.04,18.05,18.02,18.03,121964.0,17.2618,17.2713,17.2426,17.2522,121964.0
2016-09-07 14:40:00,18.03,18.05,18.03,18.05,64512.0,17.2522,17.2713,17.2522,17.2713,64512.0
2016-09-07 14:50:00,18.05,18.06,18.04,18.05,38448.0,17.2713,17.2809,17.2618,17.2713,38448.0
2016-09-07 15:00:00,18.05,18.07,18.05,18.06,62920.0,17.2713,17.2905,17.2713,17.2809,62920.0
2016-09-07 15:10:00,18.06,18.07,18.06,18.07,13600.0,17.2809,17.2905,17.2809,17.2905,13600.0
2016-09-07 15:20:00,18.07,18.07,18.05,18.05,50000.0,17.2905,17.2905,17.2713,17.2713,50000.0
2016-09-07 15:30:00,18.05,18.06,18.05,18.05,76124.0,17.2713,17.2809,17.2713,17.2713,76124.0
2016-09-07 15:40:00,18.05,18.06,18.05,18.06,95060.0,17.2713,17.2809,17.2713,17.2809,95060.0
2016-09-07 15:50:00,18.05,18.08,18.04,18.08,720764.0,17.2713,17.3,17.2618,17.3,720764.0
2016-09-08 09:30:00,18.0,18.01,17.96,17.97,413236.0,17.2235,17.233,17.1852,17.1948,413236.0
2016-09-08 09:40:00,17.96,18.0,17.96,17.97,231164.0,17.1852,17.2235,17.1852,17.1948,231164.0
2016-09-08 09:50:00,17.96,17.97,17.93,17.96,290472.0,17.1852,17.1948,17.1565,17.1852,290472.0
2016-09-08 10:00:00,17.95,17.98,17.95,17.96,269080.0,17.1756,17.2043,17.1756,17.1852,269080.0
2016-09-08 10:10:00,17.96,17.98,17.93,17.97,431356.0,17.1852,17.2043,17.1565,17.1948,431356.0
2016-09-08 10:20:00,17.97,17.98,17.95,17.96,112564.0,17.1948,17.2043,17.1756,17.1852,112564.0
2016-09-08 10:30:00,17.97,18.03,17.96,18.02,299800.0,17.1948,17.2522,17.1852,17.2426,299800.0
2016-09-08 10:40:00,18.02,18.02,17.99,17.99,193636.0,17.2426,17.2426,17.2139,17.2139,193636.0
2016-09-08 10:50:00,17.99,18.0,17.98,18.0,119348.0,17.2139,17.2235,17.2043,17.2235,119348.0
2016-09-08 11:00:00,18.0,18.04,17.99,18.04,601908.0,17.2235,17.2618,17.2139,17.2618,601908.0
2016-09-08 11:10:00,18.04,18.05,18.03,18.03,139116.0,17.2618,17.2713,17.2522,17.2522,139116.0
2016-09-08 11:20:00,18.03,18.03,18.02,18.02,100512.0,17.2522,17.2522,17.2426,17.2426,100512.0
2016-09-08 11:30:00,18.03,18.03,17.98,17.99,142208.0,17.2522,17.2522,17.2043,17.2139,142208.0
2016-09-08 11:40:00,18.0,18.01,17.99,18.01,139464.0,17.2235,17.233,17.2139,17.233,139464.0
2016-09-08 11:50:00,18.01,18.04,18.01,18.02,113808.0,17.233,17.2618,17.233,17.2426,113808.0
2016-09-08 12:00:00,18.02,18.03,18.0,18.0,85824.0,17.2426,17.2522,17.2235,17.2235,85824.0
2016-09-08 12:10:00,18.0,18.0,17.99,18.0,145732.0,17.2235,17.2235,17.2139,17.2235,145732.0
2016-09-08 12:20:00,18.0,18.02,17.98,17.99,157248.0,17.2235,17.2426,17.2043,17.2139,157248.0
2016-09-08 12:30:00,17.99,18.0,17.97,17.99,131504.0,17.2139,17.2235,17.1948,17.2139,131504.0
2016-09-08 12:40:00,18.0,18.0,17.98,18.0,84268.0,17.2235,17.2235,17.2043,17.2235,84268.0
2016-09-08 12:50:00,18.0,18.0,17.98,18.0,209384.0,17.2235,17.2235,17.2043,17.2235,209384.0
2016-09-08 13:00:00,18.0,18.0,17.98,17.99,68136.0,17.2235,17.2235,17.2043,17.2139,68136.0
2016-09-08 13:10:00,17.99,17.99,17.97,17.98,66168.0,17.2139,17.2139,17.1948,17.2043,66168.0
2016-09-08 13:20:00,17.98,17.98,17.97,17.97,74220.0,17.2043,17.2043,17.1948,17.1948,74220.0
2016-09-08 13:30:00,17.97,17.97,17.95,17.96,99944.0,17.1948,17.1948,17.1756,17.1852,99944.0
2016-09-08 13:40:00,17.96,17.97,17.95,17.95,151264.0,17.1852,17.1948,17.1756,17.1756,151264.0
2016-09-08 13:50:00,17.94,17.98,17.93,17.98,197248.0,17.1661,17.2043,17.1565,17.2043,197248.0
2016-09-08 14:00:00,17.97,17.98,17.96,17.97,149448.0,17.1948,17.2043,17.1852,17.1948,149448.0
2016-09-08 14:10:00,17.97,17.98,17.96,17.98,88796.0,17.1948,17.2043,17.1852,17.2043,88796.0
2016-09-08 14:20:00,17.98,18.0,17.97,17.98,133048.0,17.2043,17.2235,17.1948,17.2043,133048.0
2016-09-08 14:30:00,17.98,17.99,17.97,17.98,96396.0,17.2043,17.2139,17.1948,17.2043,96396.0
2016-09-08 14:40:00,17.98,18.02,17.98,18.01,277560.0,17.2043,17.2426,17.2043,17.233,277560.0
2016-09-08 14:50:00,18.01,18.02,18.0,18.01,239676.0,17.233,17.2426,17.2235,17.233,239676.0
2016-09-08 15:00:00,18.01,18.01,17.99,18.0,76716.0,17.233,17.233,17.2139,17.2235,76716.0
2016-09-08 15:10:00,18.0,18.01,17.99,18.0,133540.0,17.2235,17.233,17.2139,17.2235,133540.0
2016-09-08 15:20:00,18.0,18.0,17.99,18.0,87440.0,17.2235,17.2235,17.2139,17.2235,87440.0
2016-09-08 15:30:00,18.0,18.01,17.99,18.01,160604.0,17.2235,17.233,17.2139,17.233,160604.0
2016-09-08 15:40:00,18.01,18.02,17.99,18.0,115388.0,17.233,17.2426,17.2139,17.2235,115388.0
2016-09-08 15:50:00,18.0,18.02,17.98,17.99,469252.0,17.2235,17.2426,17.2043,17.2139,469252.0
2016-09-09 09:30:00,17.74,17.74,17.68,17.69,562236.0,16.9747,16.9747,16.9173,16.9268,562236.0
2016-09-09 09:40:00,17.69,17.72,17.68,17.7,522512.0,16.9268,16.9556,16.9173,16.9364,522512.0
2016-09-09 09:50:00,17.69,17.7,17.62,17.65,1002968.0,16.9268,16.9364,16.8599,16.8886,1002968.0
2016-09-09 10:00:00,17.65,17.66,17.6,17.61,816144.0,16.8886,16.8981,16.8407,16.8503,816144.0
2016-09-09 10:10:00,17.61,17.67,17.6,17.64,941340.0,16.8503,16.9077,16.8407,16.879,941340.0
2016-09-09 10:20:00,17.64,17.66,17.61,17.63,525080.0,16.879,16.8981,16.8503,16.8694,525080.0
2016-09-09 10:30:00,17.63,17.64,17.54,17.56,1599284.0,16.8694,16.879,16.7833,16.8025,1599284.0
2016-09-09 10:40:00,17.56,17.58,17.53,17.55,1034824.0,16.8025,16.8216,16.7738,16.7929,1034824.0
2016-09-09 10:50:00,17.55,17.6,17.55,17.59,707388.0,16.7929,16.8407,16.7929,16.8312,707388.0
2016-09-09 11:00:00,17.59,17.6,17.56,17.59,760024.0,16.8312,16.8407,16.8025,16.8312,760024.0
2016-09-09 11:10:00,17.59,17.59,17.55,17.57,1251160.0,16.8312,16.8312,16.7929,16.812,1251160.0
2016-09-09 11:20:00,17.57,17.6,17.55,17.6,450028.0,16.812,16.8407,16.7929,16.8407,450028.0
2016-09-09 11:30:00,17.6,17.6,17.56,17.57,377544.0,16.8407,16.8407,16.8025,16.812,377544.0
2016-09-09 11:40:00,17.57,17.57,17.52,17.54,489320.0,16.812,16.812,16.7642,16.7833,489320.0
2016-09-09 11:50:00,17.54,17.55,17.49,17.5,610256.0,16.7833,16.7929,16.7355,16.745,610256.0
2016-09-09 12:00:00,17.5,17.53,17.48,17.5,718060.0,16.745,16.7738,16.7259,16.745,718060.0
2016-09-09 12:10:00,17.5,17.5,17.45,17.46,623792.0,16.745,16.745,16.6972,16.7068,623792.0
2016-09-09 12:20:00,17.46,17.49,17.45,17.48,456044.0,16.7068,16.7355,16.6972,16.7259,456044.0
2016-09-09 12:30:00,17.48,17.48,17.46,17.46,297144.0,16.7259,16.7259,16.7068,16.7068,297144.0
2016-09-09 12:40:00,17.46,17.48,17.45,17.47,268764.0,16.7068,16.7259,16.6972,16.7163,268764.0
2016-09-09 12:50:00,17.46,17.48,17.44,17.47,270500.0,16.7068,16.7259,16.6876,16.7163,270500.0
2016-09-09 13:00:00,17.47,17.47,17.43,17.43,405108.0,16.7163,16.7163,16.6781,16.6781,405108.0
2016-09-09 13:10:00,17.43,17.43,17.38,17.39,628884.0,16.6781,16.6781,16.6302,16.6398,628884.0
2016-09-09 13:20:00,17.4,17.41,17.37,17.41,226912.0,16.6494,16.6589,16.6207,16.6589,226912.0
2016-09-09 13:30:00,17.41,17.41,17.36,17.37,591504.0,16.6589,16.6589,16.6111,16.6207,591504.0
2016-09-09 13:40:00,17.37,17.37,17.31,17.32,861592.0,16.6207,16.6207,16.5632,16.5728,861592.0
2016-09-09 13:50:00,17.32,17.35,17.31,17.34,438096.0,16.5728,16.6015,16.5632,16.5919,438096.0
2016-09-09 14:00:00,17.34,17.34,17.25,17.27,840272.0,16.5919,16.5919,16.5058,16.525,840272.0
2016-09-09 14:10:00,17.27,17.29,17.24,17.28,751392.0,16.525,16.5441,16.4963,16.5345,751392.0
2016-09-09 14:20:00,17.28,17.33,17.27,17.33,558496.0,16.5345,16.5824,16.525,16.5824,558496.0
2016-09-09 14:30:00,17.33,17.36,17.31,17.35,601476.0,16.5824,16.6111,16.5632,16.6015,601476.0
2016-09-09 14:40:00,17.35,17.35,17.25,17.27,574112.0,16.6015,16.6015,16.5058,16.525,574112.0
2016-09-09 14:50:00,17.27,17.33,17.27,17.31,507524.0,16.525,16.5824,16.525,16.5632,507524.0
2016-09-09 15:00:00,17.32,17.32,17.26,17.28,246960.0,16.5728,16.5728,16.5154,16.5345,246960.0
2016-09-09 15:10:00,17.28,17.32,17.24,17.3,667252.0,16.5345,16.5728,16.4963,16.5537,667252.0
2016-09-09 15:20:00,17.3,17.33,17.27,17.3,596192.0,16.5537,16.5824,16.525,16.5537,596192.0
2016-09-09 15:30:00,17.3,17.31,17.24,17.26,928976.0,16.5537,16.5632,16.4963,16.5154,928976.0
2016-09-09 15:40:00,17.27,17.27,17.19,17.21,1264700.0,16.525,16.525,16.4484,16.4676,1264700.0
2016-09-09 15:50:00,17.21,17.22,17.12,17.12,2706032.0,16.4676,16.4771,16.3814,16.3814,2706032.0
2016-09-12 09:30:00,16.98,17.13,16.96,17.12,1516104.0,16.2475,16.391,16.2283,16.3814,1516104.0
2016-09-12 09:40:00,17.12,17.13,17.03,17.06,911752.0,16.3814,16.391,16.2953,16.324,911752.0
2016-09-12 09:50:00,17.05,17.18,17.04,17.15,1050492.0,16.3145,16.4389,16.3049,16.4101,1050492.0
2016-09-12 10:00:00,17.15,17.21,17.14,17.16,649828.0,16.4101,16.4676,16.4006,16.4197,649828.0
2016-09-12 10:10:00,17.16,17.21,17.14,17.21,490580.0,16.4197,16.4676,16.4006,16.4676,490580.0
2016-09-12 10:20:00,17.21,17.25,17.19,17.25,721596.0,16.4676,16.5058,16.4484,16.5058,721596.0
2016-09-12 10:30:00,17.25,17.26,17.22,17.22,507948.0,16.5058,16.5154,16.4771,16.4771,507948.0
2016-09-12 10:40:00,17.23,17.24,17.18,17.18,309536.0,16.4867,16.4963,16.4389,16.4389,309536.0
2016-09-12 10:50:00,17.19,17.24,17.16,17.23,460944.0,16.4484,16.4963,16.4197,16.4867,460944.0
2016-09-12 11:00:00,17.23,17.28,17.23,17.25,352760.0,16.4867,16.5345,16.4867,16.5058,352760.0
2016-09-12 11:10:00,17.26,17.26,17.22,17.25,265924.0,16.5154,16.5154,16.4771,16.5058,265924.0
2016-09-12 11:20:00,17.24,17.28,17.23,17.27,331916.0,16.4963,16.5345,16.4867,16.525,331916.0
2016-09-12 11:30:00,17.27,17.32,17.22,17.3,491952.0,16.525,16.5728,16.4771,16.5537,491952.0
2016-09-12 11:40:00,17.3,17.32,17.29,17.3,345904.0,16.5537,16.5728,16.5441,16.5537,345904.0
2016-09-12 11:50:00,17.3,17.33,17.29,17.3,210136.0,16.5537,16.5824,16.5441,16.5537,210136.0
2016-09-12 12:00:00,17.31,17.31,17.28,17.3,204784.0,16.5632,16.5632,16.5345,16.5537,204784.0
2016-09-12 12:10:00,17.3,17.31,17.27,17.28,189216.0,16.5537,16.5632,16.525,16.5345,189216.0
2016-09-12 12:20:00,17.28,17.3,17.27,17.3,133184.0,16.5345,16.5537,16.525,16.5537,133184.0
2016-09-12 12:30:00,17.31,17.34,17.31,17.33,329188.0,16.5632,16.5919,16.5632,16.5824,329188.0
2016-09-12 12:40:00,17.33,17.35,17.31,17.34,235480.0,16.5824,16.6015,16.5632,16.5919,235480.0
2016-09-12 12:50:00,17.34,17.4,17.34,17.39,377644.0,16.5919,16.6494,16.5919,16.6398,377644.0
2016-09-12 13:00:00,17.39,17.4,17.38,17.39,173296.0,16.6398,16.6494,16.6302,16.6398,173296.0
2016-09-12 13:10:00,17.39,17.49,17.38,17.4,1235172.0,16.6398,16.7355,16.6302,16.6494,1235172.0
2016-09-12 13:20:00,17.4,17.42,17.3,17.31,468740.0,16.6494,16.6685,16.5537,16.5632,468740.0
2016-09-12 13:30:00,17.32,17.36,17.28,17.36,547808.0,16.5728,16.6111,16.5345,16.6111,547808.0
2016-09-12 13:40:00,17.36,17.44,17.31,17.44,569228.0,16.6111,16.6876,16.5632,16.6876,569228.0
2016-09-12 13:50:00,17.44,17.49,17.42,17.48,397352.0,16.6876,16.7355,16.6685,16.7259,397352.0
2016-09-12 14:00:00,17.48,17.55,17.47,17.54,1085372.0,16.7259,16.7929,16.7163,16.7833,1085372.0
2016-09-12 14:10:00,17.55,17.58,17.52,17.58,594404.0,16.7929,16.8216,16.7642,16.8216,594404.0
2016-09-12 14:20:00,17.58,17.6,17.56,17.56,472492.0,16.8216,16.8407,16.8025,16.8025,472492.0
2016-09-12 14:30:00,17.56,17.65,17.56,17.64,413668.0,16.8025,16.8886,16.8025,16.879,413668.0
2016-09-12 14:40:00,17.64,17.65,17.6,17.61,554668.0,16.879,16.8886,16.8407,16.8503,554668.0
2016-09-12 14:50:00,17.61,17.62,17.59,17.6,363904.0,16.8503,16.8599,16.8312,16.8407,363904.0
2016-09-12 15:00:00,17.61,17.64,17.61,17.64,400620.0,16.8503,16.879,16.8503,16.879,400620.0
2016-09-12 15:10:00,17.64,17.65,17.59,17.6,340324.0,16.879,16.8886,16.8312,16.8407,340324.0
2016-09-12 15:20:00,17.59,17.64,17.58,17.63,300516.0,16.8312,16.879,16.8216,16.8694,300516.0
2016-09-12 15:30:00,17.63,17.64,17.6,17.63,391704.0,16.8694,16.879,16.8407,16.8694,391704.0
2016-09-12 15:40:00,17.64,17.68,17.61,17.62,480576.0,16.879,16.9173,16.8503,16.8599,480576.0
2016-09-12 15:50:00,17.62,17.64,17.59,17.61,959100.0,16.8599,16.879,16.8312,16.8503,959100.0
2016-09-13 09:30:00,17.36,17.41,17.29,17.4,993452.0,16.6111,16.6589,16.5441,16.6494,993452.0
2016-09-13 09:40:00,17.41,17.41,17.31,17.31,432140.0,16.6589,16.6589,16.5632,16.5632,432140.0
2016-09-13 09:50:00,17.31,17.33,17.24,17.24,1442568.0,16.5632,16.5824,16.4963,16.4963,1442568.0
2016-09-13 10:00:00,17.24,17.27,17.19,17.23,875528.0,16.4963,16.525,16.4484,16.4867,875528.0
2016-09-13 10:10:00,17.23,17.25,17.19,17.21,1096916.0,16.4867,16.5058,16.4484,16.4676,1096916.0
2016-09-13 10:20:00,17.21,17.23,17.17,17.19,1428396.0,16.4676,16.4867,16.4293,16.4484,1428396.0
2016-09-13 10:30:00,17.19,17.23,17.16,17.21,1245964.0,16.4484,16.4867,16.4197,16.4676,1245964.0
2016-09-13 10:40:00,17.21,17.26,17.18,17.2,649560.0,16.4676,16.5154,16.4389,16.458,649560.0
2016-09-13 10:50:00,17.19,17.19,17.14,17.15,1525828.0,16.4484,16.4484,16.4006,16.4101,1525828.0
2016-09-13 11:00:00,17.15,17.16,17.12,17.13,1653612.0,16.4101,16.4197,16.3814,16.391,1653612.0
2016-09-13 11:10:00,17.13,17.13,17.07,17.11,904824.0,16.391,16.391,16.3336,16.3719,904824.0
2016-09-13 11:20:00,17.1,17.14,17.08,17.08,1330080.0,16.3623,16.4006,16.3432,16.3432,1330080.0
2016-09-13 11:30:00,17.08,17.1,17.05,17.08,1821848.0,16.3432,16.3623,16.3145,16.3432,1821848.0
2016-09-13 11:40:00,17.08,17.12,17.07,17.08,890832.0,16.3432,16.3814,16.3336,16.3432,890832.0
2016-09-13 11:50:00,17.08,17.11,17.07,17.1,531416.0,16.3432,16.3719,16.3336,16.3623,531416.0
2016-09-13 12:00:00,17.1,17.14,17.08,17.12,722720.0,16.3623,16.4006,16.3432,16.3814,722720.0
2016-09-13 12:10:00,17.12,17.19,17.12,17.16,537480.0,16.3814,16.4484,16.3814,16.4197,537480.0
2016-09-13 12:20:00,17.16,17.17,17.08,17.09,622788.0,16.4197,16.4293,16.3432,16.3527,622788.0
2016-09-13 12:30:00,17.08,17.11,17.07,17.11,532108.0,16.3432,16.3719,16.3336,16.3719,532108.0
2016-09-13 12:40:00,17.11,17.11,17.07,17.08,402384.0,16.3719,16.3719,16.3336,16.3432,402384.0
2016-09-13 12:50:00,17.08,17.08,17.0,17.04,1748788.0,16.3432,16.3432,16.2666,16.3049,1748788.0
2016-09-13 13:00:00,17.04,17.05,16.99,17.04,1272120.0,16.3049,16.3145,16.257,16.3049,1272120.0
2016-09-13 13:10:00,17.04,17.17,17.03,17.17,857392.0,16.3049,16.4293,16.2953,16.4293,857392.0
2016-09-13 13:20:00,17.17,17.22,17.14,17.21,632972.0,16.4293,16.4771,16.4006,16.4676,632972.0
2016-09-13 13:30:00,17.21,17.26,17.15,17.18,1236564.0,16.4676,16.5154,16.4101,16.4389,1236564.0
2016-09-13 13:40:00,17.18,17.21,17.14,17.15,888816.0,16.4389,16.4676,16.4006,16.4101,888816.0
2016-09-13 13:50:00,17.16,17.16,17.07,17.1,762460.0,16.4197,16.4197,16.3336,16.3623,762460.0
2016-09-13 14:00:00,17.1,17.12,17.06,17.11,689564.0,16.3623,16.3814,16.324,16.3719,689564.0
2016-09-13 14:10:00,17.11,17.11,17.05,17.07,319936.0,16.3719,16.3719,16.3145,16.3336,319936.0
2016-09-13 14:20:00,17.07,17.09,17.04,17.04,517896.0,16.3336,16.3527,16.3049,16.3049,517896.0
2016-09-13 14:30:00,17.04,17.08,17.0,17.08,680416.0,16.3049,16.3432,16.2666,16.3432,680416.0
2016-09-13 14:40:00,17.08,17.14,17.08,17.12,557196.0,16.3432,16.4006,16.3432,16.3814,557196.0
2016-09-13 14:50:00,17.12,17.15,17.06,17.06,556940.0,16.3814,16.4101,16.324,16.324,556940.0
2016-09-13 15:00:00,17.06,17.07,17.03,17.06,423464.0,16.324,16.3336,16.2953,16.324,423464.0
2016-09-13 15:10:00,17.06,17.12,17.01,17.1,858116.0,16.324,16.3814,16.2762,16.3623,858116.0
2016-09-13 15:20:00,17.1,17.16,17.09,17.14,794192.0,16.3623,16.4197,16.3527,16.4006,794192.0
2016-09-13 15:30:00,17.14,17.18,17.13,17.17,981088.0,16.4006,16.4389,16.391,16.4293,981088.0
2016-09-13 15:40:00,17.17,17.17,17.05,17.11,1307088.0,16.4293,16.4293,16.3145,16.3719,1307088.0
2016-09-13 15:50:00,17.11,17.21,17.1,17.1,2034572.0,16.3719,16.4676,16.3623,16.3623,2034572.0
2016-09-14 09:30:00,17.11,17.19,17.1,17.18,820316.0,16.3719,16.4484,16.3623,16.4389,820316.0
2016-09-14 09:40:00,17.18,17.18,17.11,17.11,628108.0,16.4389,16.4389,16.3719,16.3719,628108.0
2016-09-14 09:50:00,17.11,17.17,17.06,17.15,937376.0,16.3719,16.4293,16.324,16.4101,937376.0
2016-09-14 10:00:00,17.15,17.22,17.14,17.22,695404.0,16.4101,16.4771,16.4006,16.4771,695404.0
2016-09-14 10:10:00,17.21,17.25,17.21,17.22,424632.0,16.4676,16.5058,16.4676,16.4771,424632.0
2016-09-14 10:20:00,17.23,17.3,17.21,17.28,745160.0,16.4867,16.5537,16.4676,16.5345,745160.0
2016-09-14 10:30:00,17.28,17.34,17.28,17.28,672748.0,16.5345,16.5919,16.5345,16.5345,672748.0
2016-09-14 10:40:00,17.28,17.28,17.21,17.22,370980.0,16.5345,16.5345,16.4676,16.4771,370980.0
2016-09-14 10:50:00,17.22,17.23,17.16,17.19,483208.0,16.4771,16.4867,16.4197,16.4484,483208.0
2016-09-14 11:00:00,17.19,17.24,17.18,17.18,520804.0,16.4484,16.4963,16.4389,16.4389,520804.0
2016-09-14 11:10:00,17.18,17.22,17.14,17.2,478824.0,16.4389,16.4771,16.4006,16.458,478824.0
2016-09-14 11:20:00,17.21,17.25,17.21,17.22,348416.0,16.4676,16.5058,16.4676,16.4771,348416.0
2016-09-14 11:30:00,17.22,17.22,17.16,17.21,510680.0,16.4771,16.4771,16.4197,16.4676,510680.0
2016-09-14 11:40:00,17.21,17.22,17.18,17.19,160844.0,16.4676,16.4771,16.4389,16.4484,160844.0
2016-09-14 11:50:00,17.19,17.24,17.18,17.22,245760.0,16.4484,16.4963,16.4389,16.4771,245760.0
2016-09-14 12:00:00,17.23,17.24,17.2,17.22,170244.0,16.4867,16.4963,16.458,16.4771,170244.0
2016-09-14 12:10:00,17.22,17.26,17.21,17.25,237708.0,16.4771,16.5154,16.4676,16.5058,237708.0
2016-09-14 12:20:00,17.25,17.26,17.24,17.24,114512.0,16.5058,16.5154,16.4963,16.4963,114512.0
2016-09-14 12:30:00,17.25,17.25,17.21,17.21,145596.0,16.5058,16.5058,16.4676,16.4676,145596.0
2016-09-14 12:40:00,17.2,17.21,17.17,17.18,344400.0,16.458,16.4676,16.4293,16.4389,344400.0
2016-09-14 12:50:00,17.18,17.2,17.17,17.19,357708.0,16.4389,16.458,16.4293,16.4484,357708.0
2016-09-14 13:00:00,17.19,17.21,17.18,17.21,127180.0,16.4484,16.4676,16.4389,16.4676,127180.0
2016-09-14 13:10:00,17.2,17.21,17.17,17.19,242220.0,16.458,16.4676,16.4293,16.4484,242220.0
2016-09-14 13:20:00,17.19,17.22,17.17,17.2,203532.0,16.4484,16.4771,16.4293,16.458,203532.0
2016-09-14 13:30:00,17.2,17.22,17.17,17.18,188068.0,16.458,16.4771,16.4293,16.4389,188068.0
2016-09-14 13:40:00,17.18,17.19,17.12,17.12,421216.0,16.4389,16.4484,16.3814,16.3814,421216.0
2016-09-14 13:50:00,17.11,17.14,17.11,17.13,226300.0,16.3719,16.4006,16.3719,16.391,226300.0
2016-09-14 14:00:00,17.12,17.14,17.06,17.06,339036.0,16.3814,16.4006,16.324,16.324,339036.0
2016-09-14 14:10:00,17.07,17.09,17.03,17.09,393596.0,16.3336,16.3527,16.2953,16.3527,393596.0
2016-09-14 14:20:00,17.09,17.12,17.07,17.1,178576.0,16.3527,16.3814,16.3336,16.3623,178576.0
2016-09-14 14:30:00,17.09,17.11,17.07,17.08,298964.0,16.3527,16.3719,16.3336,16.3432,298964.0
2016-09-14 14:40:00,17.08,17.13,17.07,17.1,400512.0,16.3432,16.391,16.3336,16.3623,400512.0
2016-09-14 14:50:00,17.1,17.14,17.09,17.12,292548.0,16.3623,16.4006,16.3527,16.3814,292548.0
2016-09-14 15:00:00,17.12,17.13,17.07,17.08,204820.0,16.3814,16.391,16.3336,16.3432,204820.0
2016-09-14 15:10:00,17.08,17.08,17.03,17.04,344976.0,16.3432,16.3432,16.2953,16.3049,344976.0
2016-09-14 15:20:00,17.04,17.06,16.98,16.99,778056.0,16.3049,16.324,16.2475,16.257,778056.0
2016-09-14 15:30:00,16.99,17.05,16.99,17.03,755124.0,16.257,16.3145,16.257,16.2953,755124.0
2016-09-14 15:40:00,17.03,17.1,17.03,17.1,933584.0,16.2953,16.3623,16.2953,16.3623,933584.0
2016-09-14 15:50:00,17.1,17.1,17.05,17.09,1039760.0,16.3623,16.3623,16.3145,16.3527,1039760.0
2016-09-15 09:30:00,17.06,17.15,17.03,17.06,1152844.0,16.324,16.4101,16.2953,16.324,1152844.0
2016-09-15 09:40:00,17.05,17.11,17.03,17.1,667864.0,16.3145,16.3719,16.2953,16.3623,667864.0
2016-09-15 09:50:00,17.09,17.16,17.08,17.13,604964.0,16.3527,16.4197,16.3432,16.391,604964.0
2016-09-15 10:00:00,17.13,17.19,17.09,17.16,924744.0,16.391,16.4484,16.3527,16.4197,924744.0
2016-09-15 10:10:00,17.17,17.24,17.16,17.23,753416.0,16.4293,16.4963,16.4197,16.4867,753416.0
2016-09-15 10:20:00,17.24,17.24,17.2,17.21,486620.0,16.4963,16.4963,16.458,16.4676,486620.0
2016-09-15 10:30:00,17.21,17.24,17.19,17.24,429460.0,16.4676,16.4963,16.4484,16.4963,429460.0
2016-09-15 10:40:00,17.24,17.24,17.18,17.24,397468.0,16.4963,16.4963,16.4389,16.4963,397468.0
2016-09-15 10:50:00,17.24,17.3,17.24,17.29,396608.0,16.4963,16.5537,16.4963,16.5441,396608.0
2016-09-15 11:00:00,17.3,17.33,17.29,17.31,600064.0,16.5537,16.5824,16.5441,16.5632,600064.0
2016-09-15 11:10:00,17.31,17.32,17.3,17.31,271396.0,16.5632,16.5728,16.5537,16.5632,271396.0
2016-09-15 11:20:00,17.31,17.37,17.3,17.37,544744.0,16.5632,16.6207,16.5537,16.6207,544744.0
2016-09-15 11:30:00,17.37,17.4,17.36,17.38,721428.0,16.6207,16.6494,16.6111,16.6302,721428.0
2016-09-15 11:40:00,17.38,17.38,17.34,17.34,447716.0,16.6302,16.6302,16.5919,16.5919,447716.0
2016-09-15 11:50:00,17.34,17.38,17.33,17.34,501028.0,16.5919,16.6302,16.5824,16.5919,501028.0
2016-09-15 12:00:00,17.34,17.37,17.34,17.36,171332.0,16.5919,16.6207,16.5919,16.6111,171332.0
2016-09-15 12:10:00,17.36,17.36,17.33,17.35,193972.0,16.6111,16.6111,16.5824,16.6015,193972.0
2016-09-15 12:20:00,17.35,17.38,17.33,17.34,214020.0,16.6015,16.6302,16.5824,16.5919,214020.0
2016-09-15 12:30:00,17.34,17.35,17.29,17.31,381012.0,16.5919,16.6015,16.5441,16.5632,381012.0
2016-09-15 12:40:00,17.31,17.31,17.28,17.29,288068.0,16.5632,16.5632,16.5345,16.5441,288068.0
2016-09-15 12:50:00,17.29,17.31,17.29,17.3,170192.0,16.5441,16.5632,16.5441,16.5537,170192.0
2016-09-15 13:00:00,17.31,17.36,17.31,17.33,254952.0,16.5632,16.6111,16.5632,16.5824,254952.0
2016-09-15 13:10:00,17.33,17.34,17.3,17.34,237108.0,16.5824,16.5919,16.5537,16.5919,237108.0
2016-09-15 13:20:00,17.34,17.36,17.32,17.33,168044.0,16.5919,16.6111,16.5728,16.5824,168044.0
2016-09-15 13:30:00,17.34,17.38,17.34,17.37,158044.0,16.5919,16.6302,16.5919,16.6207,158044.0
2016-09-15 13:40:00,17.37,17.43,17.36,17.43,466240.0,16.6207,16.6781,16.6111,16.6781,466240.0
2016-09-15 13:50:00,17.43,17.44,17.41,17.44,186156.0,16.6781,16.6876,16.6589,16.6876,186156.0
2016-09-15 14:00:00,17.44,17.45,17.43,17.44,168048.0,16.6876,16.6972,16.6781,16.6876,168048.0
2016-09-15 14:10:00,17.44,17.49,17.43,17.49,419908.0,16.6876,16.7355,16.6781,16.7355,419908.0
2016-09-15 14:20:00,17.49,17.5,17.47,17.48,218380.0,16.7355,16.745,16.7163,16.7259,218380.0
2016-09-15 14:30:00,17.49,17.49,17.47,17.47,194476.0,16.7355,16.7355,16.7163,16.7163,194476.0
2016-09-15 14:40:00,17.47,17.48,17.45,17.46,226136.0,16.7163,16.7259,16.6972,16.7068,226136.0
2016-09-15 14:50:00,17.46,17.48,17.45,17.47,91728.0,16.7068,16.7259,16.6972,16.7163,91728.0
2016-09-15 15:00:00,17.47,17.5,17.47,17.47,153308.0,16.7163,16.745,16.7163,16.7163,153308.0
2016-09-15 15:10:00,17.47,17.47,17.41,17.42,256948.0,16.7163,16.7163,16.6589,16.6685,256948.0
2016-09-15 15:20:00,17.42,17.43,17.41,17.43,247564.0,16.6685,16.6781,16.6589,16.6781,247564.0
2016-09-15 15:30:00,17.43,17.46,17.42,17.46,248940.0,16.6781,16.7068,16.6685,16.7068,248940.0
2016-09-15 15:40:00,17.46,17.48,17.44,17.45,314860.0,16.7068,16.7259,16.6876,16.6972,314860.0
2016-09-15 15:50:00,17.45,17.45,17.42,17.43,1116396.0,16.6972,16.6972,16.6685,16.6781,1116396.0
2016-09-16 09:30:00,17.3,17.31,17.23,17.25,691808.0,16.5537,16.5632,16.4867,16.5058,691808.0
2016-09-16 09:40:00,17.26,17.29,17.23,17.27,530252.0,16.5154,16.5441,16.4867,16.525,530252.0
2016-09-16 09:50:00,17.27,17.28,17.23,17.27,366844.0,16.525,16.5345,16.4867,16.525,366844.0
2016-09-16 10:00:00,17.27,17.27,17.17,17.19,610728.0,16.525,16.525,16.4293,16.4484,610728.0
2016-09-16 10:10:00,17.19,17.23,17.18,17.22,467348.0,16.4484,16.4867,16.4389,16.4771,467348.0
2016-09-16 10:20:00,17.21,17.22,17.17,17.21,256412.0,16.4676,16.4771,16.4293,16.4676,256412.0
2016-09-16 10:30:00,17.2,17.27,17.2,17.26,374004.0,16.458,16.525,16.458,16.5154,374004.0
2016-09-16 10:40:00,17.26,17.32,17.25,17.29,484624.0,16.5154,16.5728,16.5058,16.5441,484624.0
2016-09-16 10:50:00,17.29,17.3,17.24,17.24,228164.0,16.5441,16.5537,16.4963,16.4963,228164.0
2016-09-16 11:00:00,17.24,17.25,17.21,17.22,172964.0,16.4963,16.5058,16.4676,16.4771,172964.0
2016-09-16 11:10:00,17.21,17.25,17.21,17.22,297012.0,16.4676,16.5058,16.4676,16.4771,297012.0
2016-09-16 11:20:00,17.22,17.25,17.21,17.22,306464.0,16.4771,16.5058,16.4676,16.4771,306464.0
2016-09-16 11:30:00,17.22,17.27,17.21,17.25,304800.0,16.4771,16.525,16.4676,16.5058,304800.0
2016-09-16 11:40:00,17.25,17.29,17.25,17.27,132148.0,16.5058,16.5441,16.5058,16.525,132148.0
2016-09-16 11:50:00,17.27,17.27,17.25,17.27,81680.0,16.525,16.525,16.5058,16.525,81680.0
2016-09-16 12:00:00,17.27,17.3,17.26,17.3,64792.0,16.525,16.5537,16.5154,16.5537,64792.0
2016-09-16 12:10:00,17.3,17.3,17.28,17.29,44184.0,16.5537,16.5537,16.5345,16.5441,44184.0
2016-09-16 12:20:00,17.28,17.31,17.28,17.29,211100.0,16.5345,16.5632,16.5345,16.5441,211100.0
2016-09-16 12:30:00,17.3,17.3,17.27,17.28,70100.0,16.5537,16.5537,16.525,16.5345,70100.0
2016-09-16 12:40:00,17.28,17.29,17.25,17.27,207828.0,16.5345,16.5441,16.5058,16.525,207828.0
2016-09-16 12:50:00,17.25,17.28,17.25,17.25,154020.0,16.5058,16.5345,16.5058,16.5058,154020.0
2016-09-16 13:00:00,17.24,17.27,17.23,17.24,220992.0,16.4963,16.525,16.4867,16.4963,220992.0
2016-09-16 13:10:00,17.24,17.26,17.22,17.24,275372.0,16.4963,16.5154,16.4771,16.4963,275372.0
2016-09-16 13:20:00,17.23,17.25,17.23,17.23,200800.0,16.4867,16.5058,16.4867,16.4867,200800.0
2016-09-16 13:30:00,17.22,17.24,17.2,17.21,138516.0,16.4771,16.4963,16.458,16.4676,138516.0
2016-09-16 13:40:00,17.21,17.22,17.16,17.18,219012.0,16.4676,16.4771,16.4197,16.4389,219012.0
2016-09-16 13:50:00,17.18,17.2,17.18,17.2,177052.0,16.4389,16.458,16.4389,16.458,177052.0
2016-09-16 14:00:00,17.2,17.24,17.18,17.24,274696.0,16.458,16.4963,16.4389,16.4963,274696.0
2016-09-16 14:10:00,17.24,17.25,17.22,17.23,159024.0,16.4963,16.5058,16.4771,16.4867,159024.0
2016-09-16 14:20:00,17.23,17.25,17.23,17.24,219232.0,16.4867,16.5058,16.4867,16.4963,219232.0
2016-09-16 14:30:00,17.24,17.28,17.24,17.27,215572.0,16.4963,16.5345,16.4963,16.525,215572.0
2016-09-16 14:40:00,17.26,17.29,17.25,17.28,166908.0,16.5154,16.5441,16.5058,16.5345,166908.0
2016-09-16 14:50:00,17.28,17.28,17.24,17.24,171128.0,16.5345,16.5345,16.4963,16.4963,171128.0
2016-09-16 15:00:00,17.24,17.27,17.24,17.26,187592.0,16.4963,16.525,16.4963,16.5154,187592.0
2016-09-16 15:10:00,17.26,17.28,17.24,17.27,395544.0,16.5154,16.5345,16.4963,16.525,395544.0
2016-09-16 15:20:00,17.27,17.29,17.27,17.27,273472.0,16.525,16.5441,16.525,16.525,273472.0
2016-09-16 15:30:00,17.28,17.34,17.28,17.32,435416.0,16.5345,16.5919,16.5345,16.5728,435416.0
2016-09-16 15:40:00,17.32,17.35,17.31,17.34,429540.0,16.5728,16.6015,16.5632,16.5919,429540.0
2016-09-16 15:50:00,17.34,17.34,17.28,17.29,978648.0,16.5919,16.5919,16.5345,16.5441,978648.0
2016-09-19 09:30:00,17.42,17.47,17.41,17.45,500440.0,16.6685,16.7163,16.6589,16.6972,500440.0
2016-09-19 09:40:00,17.45,17.48,17.43,17.47,351380.0,16.6972,16.7259,16.6781,16.7163,351380.0
2016-09-19 09:50:00,17.47,17.52,17.47,17.52,551808.0,16.7163,16.7642,16.7163,16.7642,551808.0
2016-09-19 10:00:00,17.53,17.54,17.5,17.51,513760.0,16.7738,16.7833,16.745,16.7546,513760.0
2016-09-19 10:10:00,17.52,17.52,17.49,17.51,280380.0,16.7642,16.7642,16.7355,16.7546,280380.0
2016-09-19 10:20:00,17.51,17.52,17.48,17.49,275284.0,16.7546,16.7642,16.7259,16.7355,275284.0
2016-09-19 10:30:00,17.49,17.5,17.45,17.47,274556.0,16.7355,16.745,16.6972,16.7163,274556.0
2016-09-19 10:40:00,17.47,17.47,17.45,17.46,83672.0,16.7163,16.7163,16.6972,16.7068,83672.0
2016-09-19 10:50:00,17.45,17.46,17.43,17.45,64828.0,16.6972,16.7068,16.6781,16.6972,64828.0
2016-09-19 11:00:00,17.45,17.48,17.44,17.47,122964.0,16.6972,16.7259,16.6876,16.7163,122964.0
2016-09-19 11:10:00,17.47,17.47,17.45,17.47,157692.0,16.7163,16.7163,16.6972,16.7163,157692.0
2016-09-19 11:20:00,17.47,17.47,17.44,17.46,123424.0,16.7163,16.7163,16.6876,16.7068,123424.0
2016-09-19 11:30:00,17.46,17.49,17.44,17.47,168264.0,16.7068,16.7355,16.6876,16.7163,168264.0
2016-09-19 11:40:00,17.48,17.48,17.46,17.47,86524.0,16.7259,16.7259,16.7068,16.7163,86524.0
2016-09-19 11:50:00,17.47,17.48,17.47,17.48,215884.0,16.7163,16.7259,16.7163,16.7259,215884.0
2016-09-19 12:00:00,17.48,17.49,17.46,17.46,132100.0,16.7259,16.7355,16.7068,16.7068,132100.0
2016-09-19 12:10:00,17.46,17.46,17.35,17.37,551720.0,16.7068,16.7068,16.6015,16.6207,551720.0
2016-09-19 12:20:00,17.37,17.38,17.35,17.38,812296.0,16.6207,16.6302,16.6015,16.6302,812296.0
2016-09-19 12:30:00,17.37,17.39,17.36,17.38,401704.0,16.6207,16.6398,16.6111,16.6302,401704.0
2016-09-19 12:40:00,17.37,17.39,17.36,17.37,356608.0,16.6207,16.6398,16.6111,16.6207,356608.0
2016-09-19 12:50:00,17.37,17.38,17.34,17.34,265536.0,16.6207,16.6302,16.5919,16.5919,265536.0
2016-09-19 13:00:00,17.34,17.36,17.32,17.36,326048.0,16.5919,16.6111,16.5728,16.6111,326048.0
2016-09-19 13:10:00,17.35,17.37,17.35,17.35,437244.0,16.6015,16.6207,16.6015,16.6015,437244.0
2016-09-19 13:20:00,17.35,17.35,17.33,17.33,255908.0,16.6015,16.6015,16.5824,16.5824,255908.0
2016-09-19 13:30:00,17.33,17.33,17.24,17.25,606156.0,16.5824,16.5824,16.4963,16.5058,606156.0
2016-09-19 13:40:00,17.25,17.28,17.25,17.28,227368.0,16.5058,16.5345,16.5058,16.5345,227368.0
2016-09-19 13:50:00,17.28,17.32,17.27,17.32,223160.0,16.5345,16.5728,16.525,16.5728,223160.0
2016-09-19 14:00:00,17.32,17.34,17.31,17.34,246296.0,16.5728,16.5919,16.5632,16.5919,246296.0
2016-09-19 14:10:00,17.35,17.37,17.34,17.36,209832.0,16.6015,16.6207,16.5919,16.6111,209832.0
2016-09-19 14:20:00,17.36,17.36,17.35,17.36,128276.0,16.6111,16.6111,16.6015,16.6111,128276.0
2016-09-19 14:30:00,17.36,17.38,17.36,17.36,191788.0,16.6111,16.6302,16.6111,16.6111,191788.0
2016-09-19 14:40:00,17.36,17.41,17.36,17.4,134796.0,16.6111,16.6589,16.6111,16.6494,134796.0
2016-09-19 14:50:00,17.4,17.42,17.4,17.41,119852.0,16.6494,16.6685,16.6494,16.6589,119852.0
2016-09-19 15:00:00,17.41,17.42,17.37,17.38,219068.0,16.6589,16.6685,16.6207,16.6302,219068.0
2016-09-19 15:10:00,17.37,17.38,17.32,17.34,255792.0,16.6207,16.6302,16.5728,16.5919,255792.0
2016-09-19 15:20:00,17.34,17.38,17.33,17.33,180312.0,16.5919,16.6302,16.5824,16.5824,180312.0
2016-09-19 15:30:00,17.33,17.34,17.28,17.32,365712.0,16.5824,16.5919,16.5345,16.5728,365712.0
2016-09-19 15:40:00,17.32,17.35,17.31,17.33,488788.0,16.5728,16.6015,16.5632,16.5824,488788.0
2016-09-19 15:50:00,17.33,17.34,17.29,17.3,616208.0,16.5824,16.5919,16.5441,16.5537,616208.0
2016-09-20 09:30:00,17.46,17.48,17.41,17.41,389936.0,16.7068,16.7259,16.6589,16.6589,389936.0
2016-09-20 09:40:00,17.42,17.43,17.4,17.42,145392.0,16.6685,16.6781,16.6494,16.6685,145392.0
2016-09-20 09:50:00,17.43,17.47,17.43,17.45,293680.0,16.6781,16.7163,16.6781,16.6972,293680.0
2016-09-20 10:00:00,17.46,17.49,17.45,17.45,228548.0,16.7068,16.7355,16.6972,16.6972,228548.0
2016-09-20 10:10:00,17.45,17.45,17.42,17.44,205580.0,16.6972,16.6972,16.6685,16.6876,205580.0
2016-09-20 10:20:00,17.44,17.44,17.41,17.43,217024.0,16.6876,16.6876,16.6589,16.6781,217024.0
2016-09-20 10:30:00,17.43,17.44,17.36,17.36,284412.0,16.6781,16.6876,16.6111,16.6111,284412.0
2016-09-20 10:40:00,17.36,17.4,17.35,17.4,254844.0,16.6111,16.6494,16.6015,16.6494,254844.0
2016-09-20 10:50:00,17.4,17.4,17.38,17.38,90788.0,16.6494,16.6494,16.6302,16.6302,90788.0
2016-09-20 11:00:00,17.38,17.43,17.38,17.42,129904.0,16.6302,16.6781,16.6302,16.6685,129904.0
2016-09-20 11:10:00,17.42,17.43,17.4,17.41,109204.0,16.6685,16.6781,16.6494,16.6589,109204.0
2016-09-20 11:20:00,17.42,17.43,17.39,17.39,181408.0,16.6685,16.6781,16.6398,16.6398,181408.0
2016-09-20 11:30:00,17.39,17.41,17.38,17.38,210400.0,16.6398,16.6589,16.6302,16.6302,210400.0
2016-09-20 11:40:00,17.38,17.4,17.38,17.39,177788.0,16.6302,16.6494,16.6302,16.6398,177788.0
2016-09-20 11:50:00,17.4,17.4,17.36,17.36,219728.0,16.6494,16.6494,16.6111,16.6111,219728.0
2016-09-20 12:00:00,17.36,17.37,17.35,17.36,176412.0,16.6111,16.6207,16.6015,16.6111,176412.0
2016-09-20 12:10:00,17.36,17.37,17.34,17.35,238048.0,16.6111,16.6207,16.5919,16.6015,238048.0
2016-09-20 12:20:00,17.36,17.4,17.36,17.39,233028.0,16.6111,16.6494,16.6111,16.6398,233028.0
2016-09-20 12:30:00,17.39,17.39,17.34,17.36,185920.0,16.6398,16.6398,16.5919,16.6111,185920.0
2016-09-20 12:40:00,17.37,17.37,17.32,17.32,99660.0,16.6207,16.6207,16.5728,16.5728,99660.0
2016-09-20 12:50:00,17.33,17.35,17.3,17.31,240220.0,16.5824,16.6015,16.5537,16.5632,240220.0
2016-09-20 13:00:00,17.31,17.33,17.29,17.32,259744.0,16.5632,16.5824,16.5441,16.5728,259744.0
2016-09-20 13:10:00,17.32,17.34,17.32,17.34,314640.0,16.5728,16.5919,16.5728,16.5919,314640.0
2016-09-20 13:20:00,17.33,17.34,17.32,17.34,116908.0,16.5824,16.5919,16.5728,16.5919,116908.0
2016-09-20 13:30:00,17.34,17.36,17.33,17.36,150072.0,16.5919,16.6111,16.5824,16.6111,150072.0
2016-09-20 13:40:00,17.35,17.35,17.33,17.35,202472.0,16.6015,16.6015,16.5824,16.6015,202472.0
2016-09-20 13:50:00,17.34,17.38,17.34,17.38,348308.0,16.5919,16.6302,16.5919,16.6302,348308.0
2016-09-20 14:00:00,17.37,17.39,17.37,17.38,109436.0,16.6207,16.6398,16.6207,16.6302,109436.0
2016-09-20 14:10:00,17.38,17.38,17.36,17.37,129524.0,16.6302,16.6302,16.6111,16.6207,129524.0
2016-09-20 14:20:00,17.38,17.38,17.35,17.36,234504.0,16.6302,16.6302,16.6015,16.6111,234504.0
2016-09-20 14:30:00,17.36,17.39,17.36,17.39,99644.0,16.6111,16.6398,16.6111,16.6398,99644.0
2016-09-20 14:40:00,17.39,17.39,17.36,17.38,398508.0,16.6398,16.6398,16.6111,16.6302,398508.0
2016-09-20 14:50:00,17.38,17.41,17.37,17.39,119396.0,16.6302,16.6589,16.6207,16.6398,119396.0
2016-09-20 15:00:00,17.39,17.39,17.37,17.38,415496.0,16.6398,16.6398,16.6207,16.6302,415496.0
2016-09-20 15:10:00,17.38,17.41,17.38,17.4,125548.0,16.6302,16.6589,16.6302,16.6494,125548.0
2016-09-20 15:20:00,17.4,17.41,17.38,17.4,486808.0,16.6494,16.6589,16.6302,16.6494,486808.0
2016-09-20 15:30:00,17.39,17.39,17.37,17.38,427176.0,16.6398,16.6398,16.6207,16.6302,427176.0
2016-09-20 15:40:00,17.38,17.39,17.35,17.37,524912.0,16.6302,16.6398,16.6015,16.6207,524912.0
2016-09-20 15:50:00,17.37,17.37,17.3,17.3,1585248.0,16.6207,16.6207,16.5537,16.5537,1585248.0
2016-09-21 09:30:00,17.41,17.46,17.41,17.44,408780.0,16.6732,16.7211,16.6732,16.7019,408780.0
2016-09-21 09:40:00,17.44,17.46,17.42,17.43,103664.0,16.7019,16.7211,16.6828,16.6924,103664.0
2016-09-21 09:50:00,17.44,17.47,17.43,17.46,161484.0,16.7019,16.7307,16.6924,16.7211,161484.0
2016-09-21 10:00:00,17.47,17.49,17.46,17.46,203000.0,16.7307,16.7498,16.7211,16.7211,203000.0
2016-09-21 10:10:00,17.46,17.47,17.45,17.46,165084.0,16.7211,16.7307,16.7115,16.7211,165084.0
2016-09-21 10:20:00,17.47,17.47,17.44,17.45,193700.0,16.7307,16.7307,16.7019,16.7115,193700.0
2016-09-21 10:30:00,17.46,17.47,17.44,17.46,163164.0,16.7211,16.7307,16.7019,16.7211,163164.0
2016-09-21 10:40:00,17.46,17.48,17.42,17.44,173544.0,16.7211,16.7402,16.6828,16.7019,173544.0
2016-09-21 10:50:00,17.44,17.45,17.41,17.41,141060.0,16.7019,16.7115,16.6732,16.6732,141060.0
2016-09-21 11:00:00,17.41,17.43,17.4,17.4,87436.0,16.6732,16.6924,16.6636,16.6636,87436.0
2016-09-21 11:10:00,17.39,17.4,17.38,17.39,115556.0,16.6541,16.6636,16.6445,16.6541,115556.0
2016-09-21 11:20:00,17.4,17.41,17.4,17.41,85896.0,16.6636,16.6732,16.6636,16.6732,85896.0
2016-09-21 11:30:00,17.41,17.41,17.38,17.4,109832.0,16.6732,16.6732,16.6445,16.6636,109832.0
2016-09-21 11:40:00,17.41,17.41,17.38,17.39,183984.0,16.6732,16.6732,16.6445,16.6541,183984.0
2016-09-21 11:50:00,17.4,17.4,17.38,17.4,101580.0,16.6636,16.6636,16.6445,16.6636,101580.0
2016-09-21 12:00:00,17.4,17.41,17.38,17.39,109992.0,16.6636,16.6732,16.6445,16.6541,109992.0
2016-09-21 12:10:00,17.39,17.39,17.3,17.3,254792.0,16.6541,16.6541,16.5679,16.5679,254792.0
2016-09-21 12:20:00,17.31,17.33,17.3,17.31,236936.0,16.5774,16.5966,16.5679,16.5774,236936.0
2016-09-21 12:30:00,17.32,17.32,17.29,17.29,188892.0,16.587,16.587,16.5583,16.5583,188892.0
2016-09-21 12:40:00,17.29,17.32,17.29,17.31,137648.0,16.5583,16.587,16.5583,16.5774,137648.0
2016-09-21 12:50:00,17.31,17.36,17.31,17.36,115960.0,16.5774,16.6253,16.5774,16.6253,115960.0
2016-09-21 13:00:00,17.36,17.38,17.35,17.36,132932.0,16.6253,16.6445,16.6157,16.6253,132932.0
2016-09-21 13:10:00,17.36,17.36,17.33,17.34,163528.0,16.6253,16.6253,16.5966,16.6062,163528.0
2016-09-21 13:20:00,17.34,17.35,17.32,17.33,128076.0,16.6062,16.6157,16.587,16.5966,128076.0
2016-09-21 13:30:00,17.33,17.35,17.32,17.33,107016.0,16.5966,16.6157,16.587,16.5966,107016.0
2016-09-21 13:40:00,17.33,17.37,17.32,17.35,136344.0,16.5966,16.6349,16.587,16.6157,136344.0
2016-09-21 13:50:00,17.35,17.38,17.33,17.36,259144.0,16.6157,16.6445,16.5966,16.6253,259144.0
2016-09-21 14:00:00,17.36,17.48,17.31,17.45,1262164.0,16.6253,16.7402,16.5774,16.7115,1262164.0
2016-09-21 14:10:00,17.46,17.52,17.43,17.44,838052.0,16.7211,16.7786,16.6924,16.7019,838052.0
2016-09-21 14:20:00,17.45,17.47,17.35,17.37,916032.0,16.7115,16.7307,16.6157,16.6349,916032.0
2016-09-21 14:30:00,17.37,17.47,17.36,17.44,597916.0,16.6349,16.7307,16.6253,16.7019,597916.0
2016-09-21 14:40:00,17.44,17.5,17.43,17.46,604544.0,16.7019,16.7594,16.6924,16.7211,604544.0
2016-09-21 14:50:00,17.45,17.54,17.45,17.53,489136.0,16.7115,16.7977,16.7115,16.7881,489136.0
2016-09-21 15:00:00,17.53,17.58,17.5,17.55,626652.0,16.7881,16.836,16.7594,16.8073,626652.0
2016-09-21 15:10:00,17.55,17.61,17.55,17.59,499024.0,16.8073,16.8647,16.8073,16.8456,499024.0
2016-09-21 15:20:00,17.58,17.62,17.58,17.6,470288.0,16.836,16.8743,16.836,16.8552,470288.0
2016-09-21 15:30:00,17.6,17.65,17.6,17.64,628172.0,16.8552,16.9031,16.8552,16.8935,628172.0
2016-09-21 15:40:00,17.65,17.71,17.64,17.69,664896.0,16.9031,16.9605,16.8935,16.9414,664896.0
2016-09-21 15:50:00,17.69,17.7,17.66,17.67,1372776.0,16.9414,16.9509,16.9126,16.9222,1372776.0
2016-09-22 09:30:00,17.86,17.93,17.85,17.9,1266080.0,17.1042,17.1712,17.0946,17.1425,1266080.0
2016-09-22 09:40:00,17.9,17.93,17.88,17.92,462196.0,17.1425,17.1712,17.1233,17.1616,462196.0
2016-09-22 09:50:00,17.92,17.93,17.91,17.91,194384.0,17.1616,17.1712,17.152,17.152,194384.0
2016-09-22 10:00:00,17.91,17.92,17.87,17.87,270604.0,17.152,17.1616,17.1137,17.1137,270604.0
2016-09-22 10:10:00,17.87,17.89,17.86,17.89,148280.0,17.1137,17.1329,17.1042,17.1329,148280.0
2016-09-22 10:20:00,17.88,17.92,17.87,17.91,243896.0,17.1233,17.1616,17.1137,17.152,243896.0
2016-09-22 10:30:00,17.91,17.95,17.91,17.93,152532.0,17.152,17.1904,17.152,17.1712,152532.0
2016-09-22 10:40:00,17.93,17.93,17.9,17.91,180576.0,17.1712,17.1712,17.1425,17.152,180576.0
2016-09-22 10:50:00,17.91,17.92,17.89,17.89,210316.0,17.152,17.1616,17.1329,17.1329,210316.0
2016-09-22 11:00:00,17.89,17.9,17.87,17.87,225980.0,17.1329,17.1425,17.1137,17.1137,225980.0
2016-09-22 11:10:00,17.87,17.87,17.85,17.87,332012.0,17.1137,17.1137,17.0946,17.1137,332012.0
2016-09-22 11:20:00,17.87,17.87,17.84,17.85,179076.0,17.1137,17.1137,17.085,17.0946,179076.0
2016-09-22 11:30:00,17.85,17.88,17.85,17.87,470832.0,17.0946,17.1233,17.0946,17.1137,470832.0
2016-09-22 11:40:00,17.87,17.87,17.86,17.86,147788.0,17.1137,17.1137,17.1042,17.1042,147788.0
2016-09-22 11:50:00,17.86,17.86,17.85,17.85,250712.0,17.1042,17.1042,17.0946,17.0946,250712.0
2016-09-22 12:00:00,17.86,17.89,17.85,17.86,182192.0,17.1042,17.1329,17.0946,17.1042,182192.0
2016-09-22 12:10:00,17.86,17.86,17.85,17.86,97792.0,17.1042,17.1042,17.0946,17.1042,97792.0
2016-09-22 12:20:00,17.86,17.88,17.85,17.88,169524.0,17.1042,17.1233,17.0946,17.1233,169524.0
2016-09-22 12:30:00,17.88,17.89,17.87,17.87,152260.0,17.1233,17.1329,17.1137,17.1137,152260.0
2016-09-22 12:40:00,17.88,17.89,17.86,17.89,144320.0,17.1233,17.1329,17.1042,17.1329,144320.0
2016-09-22 12:50:00,17.88,17.9,17.88,17.9,494064.0,17.1233,17.1425,17.1233,17.1425,494064.0
2016-09-22 13:00:00,17.9,17.92,17.89,17.92,162108.0,17.1425,17.1616,17.1329,17.1616,162108.0
2016-09-22 13:10:00,17.92,17.93,17.92,17.92,102040.0,17.1616,17.1712,17.1616,17.1616,102040.0
2016-09-22 13:20:00,17.92,17.92,17.9,17.9,50008.0,17.1616,17.1616,17.1425,17.1425,50008.0
2016-09-22 13:30:00,17.91,17.93,17.91,17.93,64396.0,17.152,17.1712,17.152,17.1712,64396.0
2016-09-22 13:40:00,17.93,17.93,17.9,17.91,231904.0,17.1712,17.1712,17.1425,17.152,231904.0
2016-09-22 13:50:00,17.91,17.91,17.9,17.91,63616.0,17.152,17.152,17.1425,17.152,63616.0
2016-09-22 14:00:00,17.91,17.92,17.9,17.92,47252.0,17.152,17.1616,17.1425,17.1616,47252.0
2016-09-22 14:10:00,17.92,17.92,17.82,17.84,630304.0,17.1616,17.1616,17.0659,17.085,630304.0
2016-09-22 14:20:00,17.84,17.86,17.82,17.85,380256.0,17.085,17.1042,17.0659,17.0946,380256.0
2016-09-22 14:30:00,17.85,17.86,17.82,17.86,512092.0,17.0946,17.1042,17.0659,17.1042,512092.0
2016-09-22 14:40:00,17.86,17.87,17.85,17.86,393844.0,17.1042,17.1137,17.0946,17.1042,393844.0
2016-09-22 14:50:00,17.86,17.91,17.85,17.91,301816.0,17.1042,17.152,17.0946,17.152,301816.0
2016-09-22 15:00:00,17.91,17.92,17.9,17.9,264068.0,17.152,17.1616,17.1425,17.1425,264068.0
2016-09-22 15:10:00,17.89,17.9,17.89,17.9,202120.0,17.1329,17.1425,17.1329,17.1425,202120.0
2016-09-22 15:20:00,17.89,17.91,17.89,17.9,205076.0,17.1329,17.152,17.1329,17.1425,205076.0
2016-09-22 15:30:00,17.9,17.94,17.9,17.93,471440.0,17.1425,17.1808,17.1425,17.1712,471440.0
2016-09-22 15:40:00,17.93,17.93,17.9,17.91,218836.0,17.1712,17.1712,17.1425,17.152,218836.0
2016-09-22 15:50:00,17.91,17.92,17.89,17.89,707180.0,17.152,17.1616,17.1329,17.1329,707180.0
2016-09-23 09:30:00,17.81,17.84,17.8,17.83,405068.0,17.0563,17.085,17.0467,17.0754,405068.0
2016-09-23 09:40:00,17.83,17.83,17.78,17.79,278064.0,17.0754,17.0754,17.0276,17.0371,278064.0
2016-09-23 09:50:00,17.79,17.81,17.78,17.79,284388.0,17.0371,17.0563,17.0276,17.0371,284388.0
2016-09-23 10:00:00,17.79,17.82,17.78,17.79,741868.0,17.0371,17.0659,17.0276,17.0371,741868.0
2016-09-23 10:10:00,17.79,17.82,17.77,17.79,264052.0,17.0371,17.0659,17.018,17.0371,264052.0
2016-09-23 10:20:00,17.8,17.82,17.79,17.8,164884.0,17.0467,17.0659,17.0371,17.0467,164884.0
2016-09-23 10:30:00,17.81,17.82,17.79,17.79,142372.0,17.0563,17.0659,17.0371,17.0371,142372.0
2016-09-23 10:40:00,17.8,17.83,17.8,17.82,107608.0,17.0467,17.0754,17.0467,17.0659,107608.0
2016-09-23 10:50:00,17.82,17.82,17.8,17.81,168284.0,17.0659,17.0659,17.0467,17.0563,168284.0
2016-09-23 11:00:00,17.81,17.83,17.8,17.82,216904.0,17.0563,17.0754,17.0467,17.0659,216904.0
2016-09-23 11:10:00,17.81,17.82,17.79,17.81,167632.0,17.0563,17.0659,17.0371,17.0563,167632.0
2016-09-23 11:20:00,17.8,17.81,17.79,17.8,193952.0,17.0467,17.0563,17.0371,17.0467,193952.0
2016-09-23 11:30:00,17.8,17.83,17.8,17.82,220952.0,17.0467,17.0754,17.0467,17.0659,220952.0
2016-09-23 11:40:00,17.83,17.83,17.8,17.8,172176.0,17.0754,17.0754,17.0467,17.0467,172176.0
2016-09-23 11:50:00,17.8,17.8,17.77,17.78,305844.0,17.0467,17.0467,17.018,17.0276,305844.0
2016-09-23 12:00:00,17.77,17.79,17.77,17.77,87848.0,17.018,17.0371,17.018,17.018,87848.0
2016-09-23 12:10:00,17.78,17.79,17.77,17.78,171444.0,17.0276,17.0371,17.018,17.0276,171444.0
2016-09-23 12:20:00,17.78,17.8,17.78,17.79,206704.0,17.0276,17.0467,17.0276,17.0371,206704.0
2016-09-23 12:30:00,17.8,17.8,17.78,17.79,101136.0,17.0467,17.0467,17.0276,17.0371,101136.0
2016-09-23 12:40:00,17.79,17.79,17.77,17.77,145160.0,17.0371,17.0371,17.018,17.018,145160.0
2016-09-23 12:50:00,17.77,17.79,17.77,17.78,276512.0,17.018,17.0371,17.018,17.0276,276512.0
2016-09-23 13:00:00,17.78,17.78,17.75,17.75,341784.0,17.0276,17.0276,16.9988,16.9988,341784.0
2016-09-23 13:10:00,17.76,17.76,17.74,17.74,49856.0,17.0084,17.0084,16.9892,16.9892,49856.0
2016-09-23 13:20:00,17.75,17.77,17.74,17.76,117984.0,16.9988,17.018,16.9892,17.0084,117984.0
2016-09-23 13:30:00,17.76,17.76,17.74,17.74,45340.0,17.0084,17.0084,16.9892,16.9892,45340.0
2016-09-23 13:40:00,17.74,17.74,17.72,17.72,289584.0,16.9892,16.9892,16.9701,16.9701,289584.0
2016-09-23 13:50:00,17.72,17.72,17.68,17.69,831680.0,16.9701,16.9701,16.9318,16.9414,831680.0
2016-09-23 14:00:00,17.68,17.72,17.68,17.72,185248.0,16.9318,16.9701,16.9318,16.9701,185248.0
2016-09-23 14:10:00,17.71,17.74,17.71,17.73,188668.0,16.9605,16.9892,16.9605,16.9797,188668.0
2016-09-23 14:20:00,17.73,17.74,17.72,17.73,160588.0,16.9797,16.9892,16.9701,16.9797,160588.0
2016-09-23 14:30:00,17.72,17.74,17.72,17.73,220128.0,16.9701,16.9892,16.9701,16.9797,220128.0
2016-09-23 14:40:00,17.72,17.74,17.72,17.73,122900.0,16.9701,16.9892,16.9701,16.9797,122900.0
2016-09-23 14:50:00,17.73,17.75,17.73,17.74,108152.0,16.9797,16.9988,16.9797,16.9892,108152.0
2016-09-23 15:00:00,17.74,17.77,17.74,17.75,286268.0,16.9892,17.018,16.9892,16.9988,286268.0
2016-09-23 15:10:00,17.75,17.75,17.73,17.73,103608.0,16.9988,16.9988,16.9797,16.9797,103608.0
2016-09-23 15:20:00,17.73,17.76,17.72,17.76,155892.0,16.9797,17.0084,16.9701,17.0084,155892.0
2016-09-23 15:30:00,17.76,17.79,17.73,17.74,363920.0,17.0084,17.0371,16.9797,16.9892,363920.0
2016-09-23 15:40:00,17.72,17.74,17.7,17.72,908212.0,16.9701,16.9892,16.9509,16.9701,908212.0
2016-09-23 15:50:00,17.72,17.75,17.7,17.7,585688.0,16.9701,16.9988,16.9509,16.9509,585688.0
2016-09-26 09:30:00,17.54,17.56,17.45,17.46,553616.0,16.7977,16.8169,16.7115,16.7211,553616.0
2016-09-26 09:40:00,17.46,17.48,17.44,17.47,461436.0,16.7211,16.7402,16.7019,16.7307,461436.0
2016-09-26 09:50:00,17.47,17.49,17.46,17.47,200520.0,16.7307,16.7498,16.7211,16.7307,200520.0
2016-09-26 10:00:00,17.46,17.51,17.45,17.5,320372.0,16.7211,16.769,16.7115,16.7594,320372.0
2016-09-26 10:10:00,17.5,17.56,17.49,17.54,160724.0,16.7594,16.8169,16.7498,16.7977,160724.0
2016-09-26 10:20:00,17.54,17.54,17.5,17.51,173640.0,16.7977,16.7977,16.7594,16.769,173640.0
2016-09-26 10:30:00,17.51,17.57,17.51,17.54,131060.0,16.769,16.8264,16.769,16.7977,131060.0
2016-09-26 10:40:00,17.54,17.54,17.51,17.53,117880.0,16.7977,16.7977,16.769,16.7881,117880.0
2016-09-26 10:50:00,17.53,17.55,17.52,17.52,276760.0,16.7881,16.8073,16.7786,16.7786,276760.0
2016-09-26 11:00:00,17.52,17.53,17.49,17.51,133300.0,16.7786,16.7881,16.7498,16.769,133300.0
2016-09-26 11:10:00,17.51,17.51,17.47,17.49,228468.0,16.769,16.769,16.7307,16.7498,228468.0
2016-09-26 11:20:00,17.49,17.5,17.45,17.46,267284.0,16.7498,16.7594,16.7115,16.7211,267284.0
2016-09-26 11:30:00,17.46,17.47,17.42,17.47,288012.0,16.7211,16.7307,16.6828,16.7307,288012.0
2016-09-26 11:40:00,17.46,17.47,17.45,17.46,99328.0,16.7211,16.7307,16.7115,16.7211,99328.0
2016-09-26 11:50:00,17.45,17.46,17.43,17.46,114808.0,16.7115,16.7211,16.6924,16.7211,114808.0
2016-09-26 12:00:00,17.45,17.46,17.44,17.46,42680.0,16.7115,16.7211,16.7019,16.7211,42680.0
2016-09-26 12:10:00,17.45,17.48,17.45,17.46,80964.0,16.7115,16.7402,16.7115,16.7211,80964.0
2016-09-26 12:20:00,17.47,17.48,17.46,17.47,45936.0,16.7307,16.7402,16.7211,16.7307,45936.0
2016-09-26 12:30:00,17.47,17.48,17.46,17.46,125760.0,16.7307,16.7402,16.7211,16.7211,125760.0
2016-09-26 12:40:00,17.46,17.49,17.44,17.48,129244.0,16.7211,16.7498,16.7019,16.7402,129244.0
2016-09-26 12:50:00,17.48,17.5,17.47,17.48,87860.0,16.7402,16.7594,16.7307,16.7402,87860.0
2016-09-26 13:00:00,17.48,17.48,17.44,17.44,73604.0,16.7402,16.7402,16.7019,16.7019,73604.0
2016-09-26 13:10:00,17.44,17.45,17.43,17.44,97340.0,16.7019,16.7115,16.6924,16.7019,97340.0
2016-09-26 13:20:00,17.44,17.45,17.41,17.42,194808.0,16.7019,16.7115,16.6732,16.6828,194808.0
2016-09-26 13:30:00,17.42,17.43,17.39,17.39,151760.0,16.6828,16.6924,16.6541,16.6541,151760.0
2016-09-26 13:40:00,17.41,17.41,17.38,17.4,42728.0,16.6732,16.6732,16.6445,16.6636,42728.0
2016-09-26 13:50:00,17.4,17.42,17.4,17.42,69760.0,16.6636,16.6828,16.6636,16.6828,69760.0
2016-09-26 14:00:00,17.42,17.43,17.41,17.43,55560.0,16.6828,16.6924,16.6732,16.6924,55560.0
2016-09-26 14:10:00,17.43,17.45,17.41,17.45,69464.0,16.6924,16.7115,16.6732,16.7115,69464.0
2016-09-26 14:20:00,17.43,17.45,17.43,17.43,76528.0,16.6924,16.7115,16.6924,16.6924,76528.0
2016-09-26 14:30:00,17.44,17.44,17.39,17.4,383428.0,16.7019,16.7019,16.6541,16.6636,383428.0
2016-09-26 14:40:00,17.4,17.41,17.39,17.41,179208.0,16.6636,16.6732,16.6541,16.6732,179208.0
2016-09-26 14:50:00,17.42,17.42,17.4,17.41,112644.0,16.6828,16.6828,16.6636,16.6732,112644.0
2016-09-26 15:00:00,17.4,17.44,17.39,17.43,460428.0,16.6636,16.7019,16.6541,16.6924,460428.0
2016-09-26 15:10:00,17.43,17.43,17.41,17.41,160132.0,16.6924,16.6924,16.6732,16.6732,160132.0
2016-09-26 15:20:00,17.41,17.44,17.41,17.43,138156.0,16.6732,16.7019,16.6732,16.6924,138156.0
2016-09-26 15:30:00,17.43,17.46,17.4,17.42,517068.0,16.6924,16.7211,16.6636,16.6828,517068.0
2016-09-26 15:40:00,17.42,17.43,17.39,17.42,388776.0,16.6828,16.6924,16.6541,16.6828,388776.0
2016-09-26 15:50:00,17.42,17.42,17.37,17.41,1274764.0,16.6828,16.6828,16.6349,16.6732,1274764.0
2016-09-27 09:30:00,17.38,17.41,17.31,17.41,852380.0,16.6445,16.6732,16.5774,16.6732,852380.0
2016-09-27 09:40:00,17.42,17.45,17.4,17.44,920880.0,16.6828,16.7115,16.6636,16.7019,920880.0
2016-09-27 09:50:00,17.43,17.48,17.41,17.48,285128.0,16.6924,16.7402,16.6732,16.7402,285128.0
2016-09-27 10:00:00,17.48,17.55,17.48,17.52,528024.0,16.7402,16.8073,16.7402,16.7786,528024.0
2016-09-27 10:10:00,17.52,17.52,17.49,17.5,264360.0,16.7786,16.7786,16.7498,16.7594,264360.0
2016-09-27 10:20:00,17.51,17.52,17.49,17.5,207240.0,16.769,16.7786,16.7498,16.7594,207240.0
2016-09-27 10:30:00,17.5,17.51,17.45,17.46,200048.0,16.7594,16.769,16.7115,16.7211,200048.0
2016-09-27 10:40:00,17.45,17.47,17.44,17.46,144756.0,16.7115,16.7307,16.7019,16.7211,144756.0
2016-09-27 10:50:00,17.46,17.47,17.4,17.41,397008.0,16.7211,16.7307,16.6636,16.6732,397008.0
2016-09-27 11:00:00,17.42,17.44,17.42,17.44,385280.0,16.6828,16.7019,16.6828,16.7019,385280.0
2016-09-27 11:10:00,17.43,17.46,17.43,17.45,210588.0,16.6924,16.7211,16.6924,16.7115,210588.0
2016-09-27 11:20:00,17.46,17.52,17.46,17.52,198104.0,16.7211,16.7786,16.7211,16.7786,198104.0
2016-09-27 11:30:00,17.51,17.55,17.51,17.55,345936.0,16.769,16.8073,16.769,16.8073,345936.0
2016-09-27 11:40:00,17.55,17.55,17.51,17.52,153684.0,16.8073,16.8073,16.769,16.7786,153684.0
2016-09-27 11:50:00,17.52,17.54,17.51,17.54,44396.0,16.7786,16.7977,16.769,16.7977,44396.0
2016-09-27 12:00:00,17.53,17.54,17.53,17.53,65680.0,16.7881,16.7977,16.7881,16.7881,65680.0
2016-09-27 12:10:00,17.52,17.54,17.51,17.54,155428.0,16.7786,16.7977,16.769,16.7977,155428.0
2016-09-27 12:20:00,17.54,17.63,17.54,17.6,444372.0,16.7977,16.8839,16.7977,16.8552,444372.0
2016-09-27 12:30:00,17.6,17.61,17.58,17.59,189736.0,16.8552,16.8647,16.836,16.8456,189736.0
2016-09-27 12:40:00,17.6,17.6,17.58,17.59,99400.0,16.8552,16.8552,16.836,16.8456,99400.0
2016-09-27 12:50:00,17.58,17.61,17.58,17.61,103020.0,16.836,16.8647,16.836,16.8647,103020.0
2016-09-27 13:00:00,17.61,17.63,17.6,17.61,142580.0,16.8647,16.8839,16.8552,16.8647,142580.0
2016-09-27 13:10:00,17.61,17.61,17.59,17.61,65972.0,16.8647,16.8647,16.8456,16.8647,65972.0
2016-09-27 13:20:00,17.61,17.62,17.6,17.62,71328.0,16.8647,16.8743,16.8552,16.8743,71328.0
2016-09-27 13:30:00,17.62,17.64,17.61,17.62,161988.0,16.8743,16.8935,16.8647,16.8743,161988.0
2016-09-27 13:40:00,17.62,17.63,17.61,17.61,52088.0,16.8743,16.8839,16.8647,16.8647,52088.0
2016-09-27 13:50:00,17.61,17.63,17.6,17.61,62488.0,16.8647,16.8839,16.8552,16.8647,62488.0
2016-09-27 14:00:00,17.61,17.62,17.59,17.59,73196.0,16.8647,16.8743,16.8456,16.8456,73196.0
2016-09-27 14:10:00,17.59,17.62,17.59,17.61,63832.0,16.8456,16.8743,16.8456,16.8647,63832.0
2016-09-27 14:20:00,17.61,17.62,17.61,17.61,97412.0,16.8647,16.8743,16.8647,16.8647,97412.0
2016-09-27 14:30:00,17.61,17.62,17.6,17.61,46848.0,16.8647,16.8743,16.8552,16.8647,46848.0
2016-09-27 14:40:00,17.61,17.61,17.59,17.59,77632.0,16.8647,16.8647,16.8456,16.8456,77632.0
2016-09-27 14:50:00,17.59,17.6,17.58,17.59,48144.0,16.8456,16.8552,16.836,16.8456,48144.0
2016-09-27 15:00:00,17.59,17.61,17.59,17.61,45896.0,16.8456,16.8647,16.8456,16.8647,45896.0
2016-09-27 15:10:00,17.61,17.61,17.58,17.6,73636.0,16.8647,16.8647,16.836,16.8552,73636.0
2016-09-27 15:20:00,17.6,17.6,17.57,17.59,133920.0,16.8552,16.8552,16.8264,16.8456,133920.0
2016-09-27 15:30:00,17.58,17.6,17.56,17.6,379936.0,16.836,16.8552,16.8169,16.8552,379936.0
2016-09-27 15:40:00,17.6,17.62,17.59,17.59,268720.0,16.8552,16.8743,16.8456,16.8456,268720.0
2016-09-27 15:50:00,17.59,17.62,17.59,17.62,501652.0,16.8456,16.8743,16.8456,16.8743,501652.0
2016-09-28 09:30:00,17.67,17.69,17.66,17.66,302636.0,16.9222,16.9414,16.9126,16.9126,302636.0
2016-09-28 09:40:00,17.67,17.68,17.65,17.66,300712.0,16.9222,16.9318,16.9031,16.9126,300712.0
2016-09-28 09:50:00,17.67,17.67,17.64,17.66,99724.0,16.9222,16.9222,16.8935,16.9126,99724.0
2016-09-28 10:00:00,17.66,17.68,17.64,17.65,181624.0,16.9126,16.9318,16.8935,16.9031,181624.0
2016-09-28 10:10:00,17.65,17.65,17.61,17.62,156924.0,16.9031,16.9031,16.8647,16.8743,156924.0
2016-09-28 10:20:00,17.63,17.63,17.6,17.63,77188.0,16.8839,16.8839,16.8552,16.8839,77188.0
2016-09-28 10:30:00,17.63,17.65,17.57,17.58,214048.0,16.8839,16.9031,16.8264,16.836,214048.0
2016-09-28 10:40:00,17.57,17.6,17.55,17.55,192424.0,16.8264,16.8552,16.8073,16.8073,192424.0
2016-09-28 10:50:00,17.56,17.58,17.52,17.55,271840.0,16.8169,16.836,16.7786,16.8073,271840.0
2016-09-28 11:00:00,17.54,17.54,17.48,17.5,274284.0,16.7977,16.7977,16.7402,16.7594,274284.0
2016-09-28 11:10:00,17.5,17.53,17.49,17.53,131600.0,16.7594,16.7881,16.7498,16.7881,131600.0
2016-09-28 11:20:00,17.53,17.54,17.51,17.53,226280.0,16.7881,16.7977,16.769,16.7881,226280.0
2016-09-28 11:30:00,17.52,17.53,17.5,17.53,90200.0,16.7786,16.7881,16.7594,16.7881,90200.0
2016-09-28 11:40:00,17.54,17.56,17.53,17.55,115400.0,16.7977,16.8169,16.7881,16.8073,115400.0
2016-09-28 11:50:00,17.55,17.57,17.54,17.56,69796.0,16.8073,16.8264,16.7977,16.8169,69796.0
2016-09-28 12:00:00,17.56,17.56,17.53,17.54,125560.0,16.8169,16.8169,16.7881,16.7977,125560.0
2016-09-28 12:10:00,17.54,17.59,17.54,17.56,172512.0,16.7977,16.8456,16.7977,16.8169,172512.0
2016-09-28 12:20:00,17.56,17.57,17.55,17.56,53820.0,16.8169,16.8264,16.8073,16.8169,53820.0
2016-09-28 12:30:00,17.56,17.56,17.53,17.55,39212.0,16.8169,16.8169,16.7881,16.8073,39212.0
2016-09-28 12:40:00,17.55,17.59,17.55,17.58,55488.0,16.8073,16.8456,16.8073,16.836,55488.0
2016-09-28 12:50:00,17.58,17.59,17.57,17.57,31300.0,16.836,16.8456,16.8264,16.8264,31300.0
2016-09-28 13:00:00,17.56,17.56,17.54,17.54,33400.0,16.8169,16.8169,16.7977,16.7977,33400.0
2016-09-28 13:10:00,17.54,17.56,17.54,17.56,63860.0,16.7977,16.8169,16.7977,16.8169,63860.0
2016-09-28 13:20:00,17.56,17.6,17.56,17.59,97200.0,16.8169,16.8552,16.8169,16.8456,97200.0
2016-09-28 13:30:00,17.59,17.62,17.59,17.61,137768.0,16.8456,16.8743,16.8456,16.8647,137768.0
2016-09-28 13:40:00,17.62,17.64,17.61,17.61,76720.0,16.8743,16.8935,16.8647,16.8647,76720.0
2016-09-28 13:50:00,17.62,17.63,17.61,17.62,47636.0,16.8743,16.8839,16.8647,16.8743,47636.0
2016-09-28 14:00:00,17.62,17.62,17.61,17.62,123036.0,16.8743,16.8743,16.8647,16.8743,123036.0
2016-09-28 14:10:00,17.62,17.73,17.62,17.72,734896.0,16.8743,16.9797,16.8743,16.9701,734896.0
2016-09-28 14:20:00,17.73,17.78,17.7,17.75,515008.0,16.9797,17.0276,16.9509,16.9988,515008.0
2016-09-28 14:30:00,17.75,17.77,17.72,17.74,284664.0,16.9988,17.018,16.9701,16.9892,284664.0
2016-09-28 14:40:00,17.74,17.77,17.73,17.76,254592.0,16.9892,17.018,16.9797,17.0084,254592.0
2016-09-28 14:50:00,17.77,17.79,17.76,17.77,244132.0,17.018,17.0371,17.0084,17.018,244132.0
2016-09-28 15:00:00,17.77,17.77,17.74,17.75,42896.0,17.018,17.018,16.9892,16.9988,42896.0
2016-09-28 15:10:00,17.75,17.75,17.74,17.74,95612.0,16.9988,16.9988,16.9892,16.9892,95612.0
2016-09-28 15:20:00,17.74,17.77,17.73,17.73,103208.0,16.9892,17.018,16.9797,16.9797,103208.0
2016-09-28 15:30:00,17.73,17.75,17.72,17.75,166828.0,16.9797,16.9988,16.9701,16.9988,166828.0
2016-09-28 15:40:00,17.75,17.79,17.75,17.79,382304.0,16.9988,17.0371,16.9988,17.0371,382304.0
2016-09-28 15:50:00,17.79,17.83,17.79,17.8,873780.0,17.0371,17.0754,17.0371,17.0467,873780.0
2016-09-29 09:30:00,17.76,17.78,17.74,17.75,437260.0,17.0084,17.0276,16.9892,16.9988,437260.0
2016-09-29 09:40:00,17.75,17.78,17.74,17.76,151372.0,16.9988,17.0276,16.9892,17.0084,151372.0
2016-09-29 09:50:00,17.76,17.79,17.75,17.79,136012.0,17.0084,17.0371,16.9988,17.0371,136012.0
2016-09-29 10:00:00,17.79,17.83,17.76,17.76,301316.0,17.0371,17.0754,17.0084,17.0084,301316.0
2016-09-29 10:10:00,17.76,17.82,17.74,17.81,370672.0,17.0084,17.0659,16.9892,17.0563,370672.0
2016-09-29 10:20:00,17.82,17.83,17.8,17.81,175880.0,17.0659,17.0754,17.0467,17.0563,175880.0
2016-09-29 10:30:00,17.81,17.81,17.79,17.79,124560.0,17.0563,17.0563,17.0371,17.0371,124560.0
2016-09-29 10:40:00,17.79,17.81,17.75,17.76,215596.0,17.0371,17.0563,16.9988,17.0084,215596.0
2016-09-29 10:50:00,17.76,17.77,17.74,17.74,300356.0,17.0084,17.018,16.9892,16.9892,300356.0
2016-09-29 11:00:00,17.74,17.75,17.72,17.73,312416.0,16.9892,16.9988,16.9701,16.9797,312416.0
2016-09-29 11:10:00,17.73,17.73,17.67,17.69,321860.0,16.9797,16.9797,16.9222,16.9414,321860.0
2016-09-29 11:20:00,17.68,17.74,17.68,17.73,312776.0,16.9318,16.9892,16.9318,16.9797,312776.0
2016-09-29 11:30:00,17.73,17.75,17.72,17.74,228348.0,16.9797,16.9988,16.9701,16.9892,228348.0
2016-09-29 11:40:00,17.74,17.75,17.72,17.72,109008.0,16.9892,16.9988,16.9701,16.9701,109008.0
2016-09-29 11:50:00,17.73,17.75,17.73,17.73,104268.0,16.9797,16.9988,16.9797,16.9797,104268.0
2016-09-29 12:00:00,17.73,17.78,17.72,17.78,358620.0,16.9797,17.0276,16.9701,17.0276,358620.0
2016-09-29 12:10:00,17.78,17.78,17.75,17.76,92400.0,17.0276,17.0276,16.9988,17.0084,92400.0
2016-09-29 12:20:00,17.76,17.79,17.75,17.76,149160.0,17.0084,17.0371,16.9988,17.0084,149160.0
2016-09-29 12:30:00,17.76,17.76,17.7,17.7,217756.0,17.0084,17.0084,16.9509,16.9509,217756.0
2016-09-29 12:40:00,17.7,17.7,17.57,17.57,778248.0,16.9509,16.9509,16.8264,16.8264,778248.0
2016-09-29 12:50:00,17.57,17.57,17.49,17.52,1115760.0,16.8264,16.8264,16.7498,16.7786,1115760.0
2016-09-29 13:00:00,17.52,17.53,17.43,17.51,964836.0,16.7786,16.7881,16.6924,16.769,964836.0
2016-09-29 13:10:00,17.51,17.56,17.49,17.5,753804.0,16.769,16.8169,16.7498,16.7594,753804.0
2016-09-29 13:20:00,17.5,17.55,17.49,17.52,516924.0,16.7594,16.8073,16.7498,16.7786,516924.0
2016-09-29 13:30:00,17.52,17.56,17.5,17.52,306384.0,16.7786,16.8169,16.7594,16.7786,306384.0
2016-09-29 13:40:00,17.52,17.52,17.44,17.47,638328.0,16.7786,16.7786,16.7019,16.7307,638328.0
2016-09-29 13:50:00,17.47,17.48,17.37,17.41,773984.0,16.7307,16.7402,16.6349,16.6732,773984.0
2016-09-29 14:00:00,17.41,17.47,17.39,17.47,326232.0,16.6732,16.7307,16.6541,16.7307,326232.0
2016-09-29 14:10:00,17.46,17.53,17.44,17.52,472424.0,16.7211,16.7881,16.7019,16.7786,472424.0
2016-09-29 14:20:00,17.53,17.6,17.52,17.59,389780.0,16.7881,16.8552,16.7786,16.8456,389780.0
2016-09-29 14:30:00,17.59,17.64,17.57,17.61,612984.0,16.8456,16.8935,16.8264,16.8647,612984.0
2016-09-29 14:40:00,17.61,17.62,17.57,17.61,1039384.0,16.8647,16.8743,16.8264,16.8647,1039384.0
2016-09-29 14:50:00,17.61,17.61,17.54,17.56,198752.0,16.8647,16.8647,16.7977,16.8169,198752.0
2016-09-29 15:00:00,17.55,17.57,17.52,17.56,447304.0,16.8073,16.8264,16.7786,16.8169,447304.0
2016-09-29 15:10:00,17.55,17.58,17.52,17.53,216852.0,16.8073,16.836,16.7786,16.7881,216852.0
2016-09-29 15:20:00,17.53,17.56,17.47,17.55,652916.0,16.7881,16.8169,16.7307,16.8073,652916.0
2016-09-29 15:30:00,17.56,17.59,17.53,17.59,658600.0,16.8169,16.8456,16.7881,16.8456,658600.0
2016-09-29 15:40:00,17.59,17.6,17.52,17.54,597372.0,16.8456,16.8552,16.7786,16.7977,597372.0
2016-09-29 15:50:00,17.53,17.54,17.47,17.48,1297184.0,16.7881,16.7977,16.7307,16.7402,1297184.0
2016-09-30 09:30:00,17.62,17.71,17.62,17.64,622648.0,16.8743,16.9605,16.8743,16.8935,622648.0
2016-09-30 09:40:00,17.64,17.67,17.61,17.64,293720.0,16.8935,16.9222,16.8647,16.8935,293720.0
2016-09-30 09:50:00,17.63,17.66,17.59,17.6,278556.0,16.8839,16.9126,16.8456,16.8552,278556.0
2016-09-30 10:00:00,17.61,17.67,17.6,17.67,782324.0,16.8647,16.9222,16.8552,16.9222,782324.0
2016-09-30 10:10:00,17.66,17.68,17.61,17.63,296992.0,16.9126,16.9318,16.8647,16.8839,296992.0
2016-09-30 10:20:00,17.63,17.65,17.59,17.65,469760.0,16.8839,16.9031,16.8456,16.9031,469760.0
2016-09-30 10:30:00,17.65,17.68,17.64,17.65,246324.0,16.9031,16.9318,16.8935,16.9031,246324.0
2016-09-30 10:40:00,17.65,17.67,17.64,17.65,225496.0,16.9031,16.9222,16.8935,16.9031,225496.0
2016-09-30 10:50:00,17.65,17.69,17.65,17.69,145400.0,16.9031,16.9414,16.9031,16.9414,145400.0
2016-09-30 11:00:00,17.69,17.74,17.69,17.74,399796.0,16.9414,16.9892,16.9414,16.9892,399796.0
2016-09-30 11:10:00,17.74,17.81,17.74,17.78,556820.0,16.9892,17.0563,16.9892,17.0276,556820.0
2016-09-30 11:20:00,17.79,17.79,17.77,17.78,166560.0,17.0371,17.0371,17.018,17.0276,166560.0
2016-09-30 11:30:00,17.79,17.8,17.75,17.75,160896.0,17.0371,17.0467,16.9988,16.9988,160896.0
2016-09-30 11:40:00,17.75,17.76,17.74,17.76,144228.0,16.9988,17.0084,16.9892,17.0084,144228.0
2016-09-30 11:50:00,17.77,17.77,17.75,17.75,62672.0,17.018,17.018,16.9988,16.9988,62672.0
2016-09-30 12:00:00,17.75,17.77,17.75,17.76,61064.0,16.9988,17.018,16.9988,17.0084,61064.0
2016-09-30 12:10:00,17.77,17.78,17.75,17.78,36340.0,17.018,17.0276,16.9988,17.0276,36340.0
2016-09-30 12:20:00,17.77,17.8,17.77,17.8,79928.0,17.018,17.0467,17.018,17.0467,79928.0
2016-09-30 12:30:00,17.79,17.8,17.78,17.8,105440.0,17.0371,17.0467,17.0276,17.0467,105440.0
2016-09-30 12:40:00,17.8,17.81,17.77,17.79,146488.0,17.0467,17.0563,17.018,17.0371,146488.0
2016-09-30 12:50:00,17.79,17.79,17.77,17.77,224980.0,17.0371,17.0371,17.018,17.018,224980.0
2016-09-30 13:00:00,17.77,17.79,17.76,17.77,112520.0,17.018,17.0371,17.0084,17.018,112520.0
2016-09-30 13:10:00,17.78,17.79,17.76,17.76,53840.0,17.0276,17.0371,17.0084,17.0084,53840.0
2016-09-30 13:20:00,17.77,17.78,17.75,17.75,83660.0,17.018,17.0276,16.9988,16.9988,83660.0
2016-09-30 13:30:00,17.75,17.77,17.74,17.77,79600.0,16.9988,17.018,16.9892,17.018,79600.0
2016-09-30 13:40:00,17.77,17.8,17.77,17.79,137668.0,17.018,17.0467,17.018,17.0371,137668.0
2016-09-30 13:50:00,17.8,17.8,17.78,17.8,133768.0,17.0467,17.0467,17.0276,17.0467,133768.0
2016-09-30 14:00:00,17.8,17.8,17.79,17.8,104788.0,17.0467,17.0467,17.0371,17.0467,104788.0
2016-09-30 14:10:00,17.79,17.82,17.79,17.81,149504.0,17.0371,17.0659,17.0371,17.0563,149504.0
2016-09-30 14:20:00,17.81,17.82,17.81,17.82,126700.0,17.0563,17.0659,17.0563,17.0659,126700.0
2016-09-30 14:30:00,17.82,17.84,17.81,17.83,115184.0,17.0659,17.085,17.0563,17.0754,115184.0
2016-09-30 14:40:00,17.83,17.84,17.82,17.83,50444.0,17.0754,17.085,17.0659,17.0754,50444.0
2016-09-30 14:50:00,17.83,17.83,17.81,17.83,75776.0,17.0754,17.0754,17.0563,17.0754,75776.0
2016-09-30 15:00:00,17.83,17.85,17.83,17.84,185464.0,17.0754,17.0946,17.0754,17.085,185464.0
2016-09-30 15:10:00,17.84,17.87,17.84,17.85,234864.0,17.085,17.1137,17.085,17.0946,234864.0
2016-09-30 15:20:00,17.85,17.86,17.84,17.84,145032.0,17.0946,17.1042,17.085,17.085,145032.0
2016-09-30 15:30:00,17.84,17.85,17.83,17.83,316640.0,17.085,17.0946,17.0754,17.0754,316640.0
2016-09-30 15:40:00,17.83,17.86,17.82,17.83,716516.0,17.0754,17.1042,17.0659,17.0754,716516.0
2016-09-30 15:50:00,17.83,17.84,17.74,17.74,1387112.0,17.0754,17.085,16.9892,16.9892,1387112.0
2016-10-03 09:30:00,17.66,17.66,17.6,17.63,400860.0,16.9126,16.9126,16.8552,16.8839,400860.0
2016-10-03 09:40:00,17.63,17.63,17.57,17.57,249936.0,16.8839,16.8839,16.8264,16.8264,249936.0
2016-10-03 09:50:00,17.57,17.6,17.57,17.6,426204.0,16.8264,16.8552,16.8264,16.8552,426204.0
2016-10-03 10:00:00,17.6,17.67,17.58,17.63,869604.0,16.8552,16.9222,16.836,16.8839,869604.0
2016-10-03 10:10:00,17.61,17.64,17.59,17.62,205320.0,16.8647,16.8935,16.8456,16.8743,205320.0
2016-10-03 10:20:00,17.62,17.64,17.6,17.61,202332.0,16.8743,16.8935,16.8552,16.8647,202332.0
2016-10-03 10:30:00,17.61,17.65,17.6,17.65,185516.0,16.8647,16.9031,16.8552,16.9031,185516.0
2016-10-03 10:40:00,17.65,17.67,17.63,17.67,205776.0,16.9031,16.9222,16.8839,16.9222,205776.0
2016-10-03 10:50:00,17.67,17.69,17.65,17.65,78788.0,16.9222,16.9414,16.9031,16.9031,78788.0
2016-10-03 11:00:00,17.65,17.65,17.62,17.62,233188.0,16.9031,16.9031,16.8743,16.8743,233188.0
2016-10-03 11:10:00,17.62,17.64,17.6,17.61,150804.0,16.8743,16.8935,16.8552,16.8647,150804.0
2016-10-03 11:20:00,17.61,17.64,17.61,17.62,110940.0,16.8647,16.8935,16.8647,16.8743,110940.0
2016-10-03 11:30:00,17.61,17.63,17.58,17.6,72672.0,16.8647,16.8839,16.836,16.8552,72672.0
2016-10-03 11:40:00,17.59,17.62,17.59,17.59,130964.0,16.8456,16.8743,16.8456,16.8456,130964.0
2016-10-03 11:50:00,17.58,17.59,17.54,17.58,196060.0,16.836,16.8456,16.7977,16.836,196060.0
2016-10-03 12:00:00,17.57,17.61,17.57,17.6,124092.0,16.8264,16.8647,16.8264,16.8552,124092.0
2016-10-03 12:10:00,17.59,17.6,17.56,17.58,189628.0,16.8456,16.8552,16.8169,16.836,189628.0
2016-10-03 12:20:00,17.57,17.57,17.53,17.55,137828.0,16.8264,16.8264,16.7881,16.8073,137828.0
2016-10-03 12:30:00,17.55,17.57,17.53,17.55,257052.0,16.8073,16.8264,16.7881,16.8073,257052.0
2016-10-03 12:40:00,17.55,17.58,17.55,17.57,227220.0,16.8073,16.836,16.8073,16.8264,227220.0
2016-10-03 12:50:00,17.57,17.6,17.56,17.6,149860.0,16.8264,16.8552,16.8169,16.8552,149860.0
2016-10-03 13:00:00,17.61,17.61,17.58,17.58,76296.0,16.8647,16.8647,16.836,16.836,76296.0
2016-10-03 13:10:00,17.58,17.59,17.55,17.57,81404.0,16.836,16.8456,16.8073,16.8264,81404.0
2016-10-03 13:20:00,17.58,17.61,17.58,17.6,87648.0,16.836,16.8647,16.836,16.8552,87648.0
2016-10-03 13:30:00,17.59,17.61,17.59,17.59,89640.0,16.8456,16.8647,16.8456,16.8456,89640.0
2016-10-03 13:40:00,17.6,17.6,17.58,17.6,62756.0,16.8552,16.8552,16.836,16.8552,62756.0
2016-10-03 13:50:00,17.6,17.61,17.58,17.61,92556.0,16.8552,16.8647,16.836,16.8647,92556.0
2016-10-03 14:00:00,17.61,17.64,17.61,17.62,233492.0,16.8647,16.8935,16.8647,16.8743,233492.0
2016-10-03 14:10:00,17.63,17.63,17.61,17.61,208428.0,16.8839,16.8839,16.8647,16.8647,208428.0
2016-10-03 14:20:00,17.61,17.64,17.61,17.61,180820.0,16.8647,16.8935,16.8647,16.8647,180820.0
2016-10-03 14:30:00,17.61,17.63,17.59,17.59,114244.0,16.8647,16.8839,16.8456,16.8456,114244.0
2016-10-03 14:40:00,17.6,17.6,17.58,17.59,85220.0,16.8552,16.8552,16.836,16.8456,85220.0
2016-10-03 14:50:00,17.58,17.59,17.56,17.59,128152.0,16.836,16.8456,16.8169,16.8456,128152.0
2016-10-03 15:00:00,17.6,17.6,17.58,17.59,102240.0,16.8552,16.8552,16.836,16.8456,102240.0
2016-10-03 15:10:00,17.59,17.61,17.59,17.61,52004.0,16.8456,16.8647,16.8456,16.8647,52004.0
2016-10-03 15:20:00,17.62,17.62,17.6,17.6,44556.0,16.8743,16.8743,16.8552,16.8552,44556.0
2016-10-03 15:30:00,17.6,17.65,17.6,17.64,182376.0,16.8552,16.9031,16.8552,16.8935,182376.0
2016-10-03 15:40:00,17.64,17.68,17.64,17.65,290832.0,16.8935,16.9318,16.8935,16.9031,290832.0
2016-10-03 15:50:00,17.65,17.66,17.62,17.63,717048.0,16.9031,16.9126,16.8743,16.8839,717048.0
2016-10-04 09:30:00,17.67,17.71,17.66,17.69,406364.0,16.9222,16.9605,16.9126,16.9414,406364.0
2016-10-04 09:40:00,17.69,17.71,17.67,17.69,182904.0,16.9414,16.9605,16.9222,16.9414,182904.0
2016-10-04 09:50:00,17.7,17.7,17.68,17.69,145532.0,16.9509,16.9509,16.9318,16.9414,145532.0
2016-10-04 10:00:00,17.69,17.69,17.65,17.66,126920.0,16.9414,16.9414,16.9031,16.9126,126920.0
2016-10-04 10:10:00,17.65,17.65,17.55,17.56,510860.0,16.9031,16.9031,16.8073,16.8169,510860.0
2016-10-04 10:20:00,17.56,17.61,17.56,17.61,264228.0,16.8169,16.8647,16.8169,16.8647,264228.0
2016-10-04 10:30:00,17.61,17.66,17.61,17.65,134772.0,16.8647,16.9126,16.8647,16.9031,134772.0
2016-10-04 10:40:00,17.66,17.7,17.66,17.67,166680.0,16.9126,16.9509,16.9126,16.9222,166680.0
2016-10-04 10:50:00,17.68,17.69,17.65,17.66,332852.0,16.9318,16.9414,16.9031,16.9126,332852.0
2016-10-04 11:00:00,17.66,17.66,17.54,17.56,324560.0,16.9126,16.9126,16.7977,16.8169,324560.0
2016-10-04 11:10:00,17.56,17.57,17.5,17.52,363616.0,16.8169,16.8264,16.7594,16.7786,363616.0
2016-10-04 11:20:00,17.52,17.61,17.52,17.6,315716.0,16.7786,16.8647,16.7786,16.8552,315716.0
2016-10-04 11:30:00,17.6,17.68,17.58,17.58,769540.0,16.8552,16.9318,16.836,16.836,769540.0
2016-10-04 11:40:00,17.58,17.66,17.58,17.63,618836.0,16.836,16.9126,16.836,16.8839,618836.0
2016-10-04 11:50:00,17.62,17.64,17.55,17.57,443856.0,16.8743,16.8935,16.8073,16.8264,443856.0
2016-10-04 12:00:00,17.57,17.59,17.55,17.56,444068.0,16.8264,16.8456,16.8073,16.8169,444068.0
2016-10-04 12:10:00,17.57,17.62,17.54,17.59,208452.0,16.8264,16.8743,16.7977,16.8456,208452.0
2016-10-04 12:20:00,17.59,17.59,17.57,17.58,125760.0,16.8456,16.8456,16.8264,16.836,125760.0
2016-10-04 12:30:00,17.58,17.61,17.54,17.59,437192.0,16.836,16.8647,16.7977,16.8456,437192.0
2016-10-04 12:40:00,17.6,17.61,17.55,17.56,200760.0,16.8552,16.8647,16.8073,16.8169,200760.0
2016-10-04 12:50:00,17.56,17.56,17.52,17.53,258928.0,16.8169,16.8169,16.7786,16.7881,258928.0
2016-10-04 13:00:00,17.53,17.54,17.47,17.47,397924.0,16.7881,16.7977,16.7307,16.7307,397924.0
2016-10-04 13:10:00,17.47,17.49,17.47,17.48,98144.0,16.7307,16.7498,16.7307,16.7402,98144.0
2016-10-04 13:20:00,17.49,17.49,17.4,17.43,418284.0,16.7498,16.7498,16.6636,16.6924,418284.0
2016-10-04 13:30:00,17.43,17.47,17.42,17.46,275292.0,16.6924,16.7307,16.6828,16.7211,275292.0
2016-10-04 13:40:00,17.46,17.46,17.44,17.46,49412.0,16.7211,16.7211,16.7019,16.7211,49412.0
2016-10-04 13:50:00,17.46,17.46,17.43,17.43,50300.0,16.7211,16.7211,16.6924,16.6924,50300.0
2016-10-04 14:00:00,17.43,17.48,17.43,17.47,85216.0,16.6924,16.7402,16.6924,16.7307,85216.0
2016-10-04 14:10:00,17.46,17.47,17.44,17.45,99384.0,16.7211,16.7307,16.7019,16.7115,99384.0
2016-10-04 14:20:00,17.45,17.45,17.39,17.41,636112.0,16.7115,16.7115,16.6541,16.6732,636112.0
2016-10-04 14:30:00,17.42,17.45,17.42,17.44,178008.0,16.6828,16.7115,16.6828,16.7019,178008.0
2016-10-04 14:40:00,17.43,17.45,17.4,17.4,584984.0,16.6924,16.7115,16.6636,16.6636,584984.0
2016-10-04 14:50:00,17.4,17.41,17.36,17.36,836856.0,16.6636,16.6732,16.6253,16.6253,836856.0
2016-10-04 15:00:00,17.36,17.41,17.36,17.39,404648.0,16.6253,16.6732,16.6253,16.6541,404648.0
2016-10-04 15:10:00,17.4,17.4,17.38,17.4,277792.0,16.6636,16.6636,16.6445,16.6636,277792.0
2016-10-04 15:20:00,17.4,17.47,17.4,17.47,305008.0,16.6636,16.7307,16.6636,16.7307,305008.0
2016-10-04 15:30:00,17.47,17.49,17.45,17.49,980064.0,16.7307,16.7498,16.7115,16.7498,980064.0
2016-10-04 15:40:00,17.49,17.51,17.46,17.46,422360.0,16.7498,16.769,16.7211,16.7211,422360.0
2016-10-04 15:50:00,17.46,17.47,17.45,17.47,821972.0,16.7211,16.7307,16.7115,16.7307,821972.0
2016-10-05 09:30:00,17.59,17.63,17.59,17.61,645996.0,16.8456,16.8839,16.8456,16.8647,645996.0
2016-10-05 09:40:00,17.61,17.65,17.61,17.63,253360.0,16.8647,16.9031,16.8647,16.8839,253360.0
2016-10-05 09:50:00,17.63,17.63,17.61,17.63,60796.0,16.8839,16.8839,16.8647,16.8839,60796.0
2016-10-05 10:00:00,17.64,17.67,17.6,17.66,429608.0,16.8935,16.9222,16.8552,16.9126,429608.0
2016-10-05 10:10:00,17.66,17.66,17.6,17.6,146900.0,16.9126,16.9126,16.8552,16.8552,146900.0
2016-10-05 10:20:00,17.61,17.64,17.59,17.64,104788.0,16.8647,16.8935,16.8456,16.8935,104788.0
2016-10-05 10:30:00,17.64,17.66,17.61,17.65,203108.0,16.8935,16.9126,16.8647,16.9031,203108.0
2016-10-05 10:40:00,17.65,17.66,17.58,17.58,342860.0,16.9031,16.9126,16.836,16.836,342860.0
2016-10-05 10:50:00,17.58,17.63,17.58,17.63,51888.0,16.836,16.8839,16.836,16.8839,51888.0
2016-10-05 11:00:00,17.61,17.66,17.61,17.66,148032.0,16.8647,16.9126,16.8647,16.9126,148032.0
2016-10-05 11:10:00,17.66,17.66,17.63,17.63,57996.0,16.9126,16.9126,16.8839,16.8839,57996.0
2016-10-05 11:20:00,17.63,17.64,17.62,17.64,42536.0,16.8839,16.8935,16.8743,16.8935,42536.0
2016-10-05 11:30:00,17.65,17.66,17.63,17.64,50356.0,16.9031,16.9126,16.8839,16.8935,50356.0
2016-10-05 11:40:00,17.64,17.67,17.63,17.66,102724.0,16.8935,16.9222,16.8839,16.9126,102724.0
2016-10-05 11:50:00,17.66,17.66,17.64,17.65,38292.0,16.9126,16.9126,16.8935,16.9031,38292.0
2016-10-05 12:00:00,17.65,17.68,17.64,17.67,122112.0,16.9031,16.9318,16.8935,16.9222,122112.0
2016-10-05 12:10:00,17.67,17.68,17.67,17.67,45600.0,16.9222,16.9318,16.9222,16.9222,45600.0
2016-10-05 12:20:00,17.67,17.67,17.66,17.66,24484.0,16.9222,16.9222,16.9126,16.9126,24484.0
2016-10-05 12:30:00,17.66,17.66,17.65,17.66,55608.0,16.9126,16.9126,16.9031,16.9126,55608.0
2016-10-05 12:40:00,17.66,17.67,17.65,17.65,67132.0,16.9126,16.9222,16.9031,16.9031,67132.0
2016-10-05 12:50:00,17.66,17.67,17.65,17.65,34156.0,16.9126,16.9222,16.9031,16.9031,34156.0
2016-10-05 13:00:00,17.66,17.68,17.66,17.67,40016.0,16.9126,16.9318,16.9126,16.9222,40016.0
2016-10-05 13:10:00,17.67,17.67,17.64,17.65,41396.0,16.9222,16.9222,16.8935,16.9031,41396.0
2016-10-05 13:20:00,17.66,17.66,17.64,17.65,74344.0,16.9126,16.9126,16.8935,16.9031,74344.0
2016-10-05 13:30:00,17.65,17.66,17.64,17.65,39104.0,16.9031,16.9126,16.8935,16.9031,39104.0
2016-10-05 13:40:00,17.66,17.67,17.65,17.66,50400.0,16.9126,16.9222,16.9031,16.9126,50400.0
2016-10-05 13:50:00,17.66,17.68,17.66,17.68,133392.0,16.9126,16.9318,16.9126,16.9318,133392.0
2016-10-05 14:00:00,17.68,17.68,17.66,17.66,118660.0,16.9318,16.9318,16.9126,16.9126,118660.0
2016-10-05 14:10:00,17.66,17.67,17.66,17.67,27960.0,16.9126,16.9222,16.9126,16.9222,27960.0
2016-10-05 14:20:00,17.67,17.68,17.66,17.66,22000.0,16.9222,16.9318,16.9126,16.9126,22000.0
2016-10-05 14:30:00,17.66,17.67,17.65,17.66,74024.0,16.9126,16.9222,16.9031,16.9126,74024.0
2016-10-05 14:40:00,17.66,17.68,17.66,17.67,39736.0,16.9126,16.9318,16.9126,16.9222,39736.0
2016-10-05 14:50:00,17.68,17.68,17.67,17.68,62320.0,16.9318,16.9318,16.9222,16.9318,62320.0
2016-10-05 15:00:00,17.68,17.7,17.68,17.69,273024.0,16.9318,16.9509,16.9318,16.9414,273024.0
2016-10-05 15:10:00,17.69,17.7,17.65,17.66,124920.0,16.9414,16.9509,16.9031,16.9126,124920.0
2016-10-05 15:20:00,17.65,17.65,17.62,17.63,159016.0,16.9031,16.9031,16.8743,16.8839,159016.0
2016-10-05 15:30:00,17.63,17.65,17.62,17.64,214844.0,16.8839,16.9031,16.8743,16.8935,214844.0
2016-10-05 15:40:00,17.64,17.66,17.62,17.62,255108.0,16.8935,16.9126,16.8743,16.8743,255108.0
2016-10-05 15:50:00,17.63,17.64,17.61,17.63,227988.0,16.8839,16.8935,16.8647,16.8839,227988.0
2016-10-06 09:30:00,17.57,17.6,17.51,17.53,536744.0,16.8264,16.8552,16.769,16.7881,536744.0
2016-10-06 09:40:00,17.53,17.54,17.51,17.53,396740.0,16.7881,16.7977,16.769,16.7881,396740.0
2016-10-06 09:50:00,17.53,17.53,17.5,17.53,210948.0,16.7881,16.7881,16.7594,16.7881,210948.0
2016-10-06 10:00:00,17.52,17.55,17.52,17.52,206132.0,16.7786,16.8073,16.7786,16.7786,206132.0
2016-10-06 10:10:00,17.52,17.55,17.52,17.55,602824.0,16.7786,16.8073,16.7786,16.8073,602824.0
2016-10-06 10:20:00,17.55,17.55,17.53,17.54,364372.0,16.8073,16.8073,16.7881,16.7977,364372.0
2016-10-06 10:30:00,17.54,17.54,17.5,17.53,193876.0,16.7977,16.7977,16.7594,16.7881,193876.0
2016-10-06 10:40:00,17.53,17.55,17.53,17.54,104424.0,16.7881,16.8073,16.7881,16.7977,104424.0
2016-10-06 10:50:00,17.53,17.54,17.53,17.54,100116.0,16.7881,16.7977,16.7881,16.7977,100116.0
2016-10-06 11:00:00,17.53,17.54,17.48,17.48,191324.0,16.7881,16.7977,16.7402,16.7402,191324.0
2016-10-06 11:10:00,17.48,17.5,17.48,17.49,242392.0,16.7402,16.7594,16.7402,16.7498,242392.0
2016-10-06 11:20:00,17.49,17.56,17.49,17.56,272216.0,16.7498,16.8169,16.7498,16.8169,272216.0
2016-10-06 11:30:00,17.56,17.57,17.54,17.55,136996.0,16.8169,16.8264,16.7977,16.8073,136996.0
2016-10-06 11:40:00,17.55,17.64,17.54,17.61,509500.0,16.8073,16.8935,16.7977,16.8647,509500.0
2016-10-06 11:50:00,17.62,17.66,17.61,17.62,478636.0,16.8743,16.9126,16.8647,16.8743,478636.0
2016-10-06 12:00:00,17.63,17.68,17.63,17.64,268368.0,16.8839,16.9318,16.8839,16.8935,268368.0
2016-10-06 12:10:00,17.64,17.64,17.63,17.64,238968.0,16.8935,16.8935,16.8839,16.8935,238968.0
2016-10-06 12:20:00,17.63,17.66,17.63,17.65,54060.0,16.8839,16.9126,16.8839,16.9031,54060.0
2016-10-06 12:30:00,17.65,17.67,17.64,17.64,231608.0,16.9031,16.9222,16.8935,16.8935,231608.0
2016-10-06 12:40:00,17.64,17.65,17.64,17.65,288280.0,16.8935,16.9031,16.8935,16.9031,288280.0
2016-10-06 12:50:00,17.65,17.67,17.64,17.65,264280.0,16.9031,16.9222,16.8935,16.9031,264280.0
2016-10-06 13:00:00,17.65,17.65,17.64,17.65,248428.0,16.9031,16.9031,16.8935,16.9031,248428.0
2016-10-06 13:10:00,17.64,17.65,17.63,17.64,586500.0,16.8935,16.9031,16.8839,16.8935,586500.0
2016-10-06 13:20:00,17.65,17.65,17.64,17.65,69528.0,16.9031,16.9031,16.8935,16.9031,69528.0
2016-10-06 13:30:00,17.65,17.67,17.64,17.64,315508.0,16.9031,16.9222,16.8935,16.8935,315508.0
2016-10-06 13:40:00,17.64,17.65,17.63,17.64,27372.0,16.8935,16.9031,16.8839,16.8935,27372.0
2016-10-06 13:50:00,17.64,17.67,17.64,17.65,84676.0,16.8935,16.9222,16.8935,16.9031,84676.0
2016-10-06 14:00:00,17.65,17.67,17.65,17.65,77572.0,16.9031,16.9222,16.9031,16.9031,77572.0
2016-10-06 14:10:00,17.65,17.66,17.65,17.65,29408.0,16.9031,16.9126,16.9031,16.9031,29408.0
2016-10-06 14:20:00,17.66,17.68,17.65,17.67,59200.0,16.9126,16.9318,16.9031,16.9222,59200.0
2016-10-06 14:30:00,17.66,17.68,17.66,17.67,37192.0,16.9126,16.9318,16.9126,16.9222,37192.0
2016-10-06 14:40:00,17.66,17.67,17.64,17.64,68484.0,16.9126,16.9222,16.8935,16.8935,68484.0
2016-10-06 14:50:00,17.64,17.66,17.64,17.64,27400.0,16.8935,16.9126,16.8935,16.8935,27400.0
2016-10-06 15:00:00,17.65,17.67,17.65,17.66,46164.0,16.9031,16.9222,16.9031,16.9126,46164.0
2016-10-06 15:10:00,17.66,17.66,17.63,17.63,75368.0,16.9126,16.9126,16.8839,16.8839,75368.0
2016-10-06 15:20:00,17.64,17.65,17.63,17.63,49444.0,16.8935,16.9031,16.8839,16.8839,49444.0
2016-10-06 15:30:00,17.64,17.66,17.62,17.65,164836.0,16.8935,16.9126,16.8743,16.9031,164836.0
2016-10-06 15:40:00,17.66,17.66,17.64,17.65,95804.0,16.9126,16.9126,16.8935,16.9031,95804.0
2016-10-06 15:50:00,17.65,17.66,17.64,17.65,439676.0,16.9031,16.9126,16.8935,16.9031,439676.0
2016-10-07 09:30:00,17.69,17.73,17.61,17.66,2106496.0,16.9414,16.9797,16.8647,16.9126,2106496.0
2016-10-07 09:40:00,17.65,17.66,17.53,17.53,633640.0,16.9031,16.9126,16.7881,16.7881,633640.0
2016-10-07 09:50:00,17.54,17.58,17.52,17.55,455328.0,16.7977,16.836,16.7786,16.8073,455328.0
2016-10-07 10:00:00,17.55,17.6,17.55,17.6,451412.0,16.8073,16.8552,16.8073,16.8552,451412.0
2016-10-07 10:10:00,17.59,17.61,17.57,17.59,474332.0,16.8456,16.8647,16.8264,16.8456,474332.0
2016-10-07 10:20:00,17.58,17.6,17.57,17.58,89872.0,16.836,16.8552,16.8264,16.836,89872.0
2016-10-07 10:30:00,17.58,17.6,17.54,17.6,1035956.0,16.836,16.8552,16.7977,16.8552,1035956.0
2016-10-07 10:40:00,17.59,17.6,17.56,17.57,678576.0,16.8456,16.8552,16.8169,16.8264,678576.0
2016-10-07 10:50:00,17.57,17.58,17.54,17.54,1234464.0,16.8264,16.836,16.7977,16.7977,1234464.0
2016-10-07 11:00:00,17.54,17.56,17.52,17.56,1587660.0,16.7977,16.8169,16.7786,16.8169,1587660.0
2016-10-07 11:10:00,17.56,17.57,17.55,17.57,139812.0,16.8169,16.8264,16.8073,16.8264,139812.0
2016-10-07 11:20:00,17.56,17.58,17.55,17.55,131784.0,16.8169,16.836,16.8073,16.8073,131784.0
2016-10-07 11:30:00,17.55,17.55,17.46,17.47,816516.0,16.8073,16.8073,16.7211,16.7307,816516.0
2016-10-07 11:40:00,17.47,17.47,17.38,17.41,414504.0,16.7307,16.7307,16.6445,16.6732,414504.0
2016-10-07 11:50:00,17.4,17.44,17.39,17.42,861880.0,16.6636,16.7019,16.6541,16.6828,861880.0
2016-10-07 12:00:00,17.42,17.49,17.4,17.44,1192584.0,16.6828,16.7498,16.6636,16.7019,1192584.0
2016-10-07 12:10:00,17.45,17.45,17.41,17.42,1292860.0,16.7115,16.7115,16.6732,16.6828,1292860.0
2016-10-07 12:20:00,17.43,17.43,17.4,17.43,676596.0,16.6924,16.6924,16.6636,16.6924,676596.0
2016-10-07 12:30:00,17.42,17.44,17.4,17.4,487932.0,16.6828,16.7019,16.6636,16.6636,487932.0
2016-10-07 12:40:00,17.41,17.46,17.39,17.45,513628.0,16.6732,16.7211,16.6541,16.7115,513628.0
2016-10-07 12:50:00,17.45,17.45,17.43,17.45,86372.0,16.7115,16.7115,16.6924,16.7115,86372.0
2016-10-07 13:00:00,17.45,17.45,17.41,17.44,69440.0,16.7115,16.7115,16.6732,16.7019,69440.0
2016-10-07 13:10:00,17.44,17.45,17.43,17.43,32000.0,16.7019,16.7115,16.6924,16.6924,32000.0
2016-10-07 13:20:00,17.45,17.51,17.43,17.51,456596.0,16.7115,16.769,16.6924,16.769,456596.0
2016-10-07 13:30:00,17.51,17.56,17.5,17.55,444624.0,16.769,16.8169,16.7594,16.8073,444624.0
2016-10-07 13:40:00,17.55,17.57,17.54,17.55,163412.0,16.8073,16.8264,16.7977,16.8073,163412.0
2016-10-07 13:50:00,17.56,17.56,17.54,17.55,239372.0,16.8169,16.8169,16.7977,16.8073,239372.0
2016-10-07 14:00:00,17.55,17.56,17.53,17.54,499896.0,16.8073,16.8169,16.7881,16.7977,499896.0
2016-10-07 14:10:00,17.54,17.58,17.54,17.55,568056.0,16.7977,16.836,16.7977,16.8073,568056.0
2016-10-07 14:20:00,17.55,17.58,17.55,17.56,112452.0,16.8073,16.836,16.8073,16.8169,112452.0
2016-10-07 14:30:00,17.56,17.59,17.56,17.58,130688.0,16.8169,16.8456,16.8169,16.836,130688.0
2016-10-07 14:40:00,17.58,17.6,17.57,17.58,290224.0,16.836,16.8552,16.8264,16.836,290224.0
2016-10-07 14:50:00,17.58,17.59,17.57,17.57,276188.0,16.836,16.8456,16.8264,16.8264,276188.0
2016-10-07 15:00:00,17.58,17.59,17.56,17.56,426808.0,16.836,16.8456,16.8169,16.8169,426808.0
2016-10-07 15:10:00,17.55,17.57,17.55,17.55,306364.0,16.8073,16.8264,16.8073,16.8073,306364.0
2016-10-07 15:20:00,17.55,17.57,17.55,17.57,77648.0,16.8073,16.8264,16.8073,16.8264,77648.0
2016-10-07 15:30:00,17.57,17.58,17.55,17.55,372740.0,16.8264,16.836,16.8073,16.8073,372740.0
2016-10-07 15:40:00,17.55,17.56,17.54,17.55,260140.0,16.8073,16.8169,16.7977,16.8073,260140.0
2016-10-07 15:50:00,17.55,17.58,17.52,17.53,754312.0,16.8073,16.836,16.7786,16.7881,754312.0
2016-10-10 09:30:00,17.7,17.75,17.7,17.74,653208.0,16.9509,16.9988,16.9509,16.9892,653208.0
2016-10-10 09:40:00,17.74,17.78,17.74,17.78,493824.0,16.9892,17.0276,16.9892,17.0276,493824.0
2016-10-10 09:50:00,17.78,17.79,17.77,17.78,387656.0,17.0276,17.0371,17.018,17.0276,387656.0
2016-10-10 10:00:00,17.78,17.79,17.76,17.77,228884.0,17.0276,17.0371,17.0084,17.018,228884.0
2016-10-10 10:10:00,17.78,17.79,17.76,17.78,159904.0,17.0276,17.0371,17.0084,17.0276,159904.0
2016-10-10 10:20:00,17.77,17.78,17.75,17.76,106012.0,17.018,17.0276,16.9988,17.0084,106012.0
2016-10-10 10:30:00,17.77,17.78,17.77,17.78,41340.0,17.018,17.0276,17.018,17.0276,41340.0
2016-10-10 10:40:00,17.78,17.79,17.77,17.78,69968.0,17.0276,17.0371,17.018,17.0276,69968.0
2016-10-10 10:50:00,17.78,17.78,17.77,17.78,68092.0,17.0276,17.0276,17.018,17.0276,68092.0
2016-10-10 11:00:00,17.78,17.78,17.76,17.78,68596.0,17.0276,17.0276,17.0084,17.0276,68596.0
2016-10-10 11:10:00,17.78,17.79,17.77,17.78,252688.0,17.0276,17.0371,17.018,17.0276,252688.0
2016-10-10 11:20:00,17.77,17.77,17.75,17.76,82536.0,17.018,17.018,16.9988,17.0084,82536.0
2016-10-10 11:30:00,17.76,17.77,17.75,17.75,170464.0,17.0084,17.018,16.9988,16.9988,170464.0
2016-10-10 11:40:00,17.75,17.76,17.74,17.75,68108.0,16.9988,17.0084,16.9892,16.9988,68108.0
2016-10-10 11:50:00,17.76,17.76,17.75,17.75,35484.0,17.0084,17.0084,16.9988,16.9988,35484.0
2016-10-10 12:00:00,17.75,17.75,17.72,17.72,77636.0,16.9988,16.9988,16.9701,16.9701,77636.0
2016-10-10 12:10:00,17.73,17.73,17.72,17.72,62956.0,16.9797,16.9797,16.9701,16.9701,62956.0
2016-10-10 12:20:00,17.72,17.72,17.69,17.71,175752.0,16.9701,16.9701,16.9414,16.9605,175752.0
2016-10-10 12:30:00,17.71,17.72,17.71,17.71,53084.0,16.9605,16.9701,16.9605,16.9605,53084.0
2016-10-10 12:40:00,17.71,17.72,17.71,17.71,36996.0,16.9605,16.9701,16.9605,16.9605,36996.0
2016-10-10 12:50:00,17.72,17.72,17.72,17.72,41600.0,16.9701,16.9701,16.9701,16.9701,41600.0
2016-10-10 13:00:00,17.71,17.74,17.71,17.74,63800.0,16.9605,16.9892,16.9605,16.9892,63800.0
2016-10-10 13:10:00,17.74,17.75,17.74,17.74,114872.0,16.9892,16.9988,16.9892,16.9892,114872.0
2016-10-10 13:20:00,17.74,17.74,17.73,17.74,59912.0,16.9892,16.9892,16.9797,16.9892,59912.0
2016-10-10 13:30:00,17.74,17.75,17.72,17.72,155728.0,16.9892,16.9988,16.9701,16.9701,155728.0
2016-10-10 13:40:00,17.71,17.73,17.71,17.72,49384.0,16.9605,16.9797,16.9605,16.9701,49384.0
2016-10-10 13:50:00,17.72,17.72,17.72,17.72,41472.0,16.9701,16.9701,16.9701,16.9701,41472.0
2016-10-10 14:00:00,17.72,17.73,17.72,17.72,40800.0,16.9701,16.9797,16.9701,16.9701,40800.0
2016-10-10 14:10:00,17.72,17.72,17.71,17.71,50340.0,16.9701,16.9701,16.9605,16.9605,50340.0
2016-10-10 14:20:00,17.72,17.72,17.71,17.72,29600.0,16.9701,16.9701,16.9605,16.9701,29600.0
2016-10-10 14:30:00,17.72,17.74,17.71,17.74,196892.0,16.9701,16.9892,16.9605,16.9892,196892.0
2016-10-10 14:40:00,17.73,17.74,17.72,17.73,39060.0,16.9797,16.9892,16.9701,16.9797,39060.0
2016-10-10 14:50:00,17.73,17.73,17.71,17.72,55012.0,16.9797,16.9797,16.9605,16.9701,55012.0
2016-10-10 15:00:00,17.72,17.73,17.72,17.72,15416.0,16.9701,16.9797,16.9701,16.9701,15416.0
2016-10-10 15:10:00,17.72,17.72,17.7,17.71,57096.0,16.9701,16.9701,16.9509,16.9605,57096.0
2016-10-10 15:20:00,17.71,17.72,17.7,17.71,55232.0,16.9605,16.9701,16.9509,16.9605,55232.0
2016-10-10 15:30:00,17.71,17.71,17.68,17.68,98328.0,16.9605,16.9605,16.9318,16.9318,98328.0
2016-10-10 15:40:00,17.69,17.7,17.69,17.69,80068.0,16.9414,16.9509,16.9414,16.9414,80068.0
2016-10-10 15:50:00,17.68,17.71,17.68,17.7,362528.0,16.9318,16.9605,16.9318,16.9509,362528.0
2016-10-11 09:30:00,17.62,17.63,17.53,17.54,492732.0,16.8743,16.8839,16.7881,16.7977,492732.0
2016-10-11 09:40:00,17.54,17.56,17.52,17.53,290140.0,16.7977,16.8169,16.7786,16.7881,290140.0
2016-10-11 09:50:00,17.52,17.52,17.47,17.5,640020.0,16.7786,16.7786,16.7307,16.7594,640020.0
2016-10-11 10:00:00,17.5,17.51,17.48,17.51,471216.0,16.7594,16.769,16.7402,16.769,471216.0
2016-10-11 10:10:00,17.5,17.51,17.43,17.44,545640.0,16.7594,16.769,16.6924,16.7019,545640.0
2016-10-11 10:20:00,17.43,17.45,17.41,17.43,427668.0,16.6924,16.7115,16.6732,16.6924,427668.0
2016-10-11 10:30:00,17.43,17.46,17.43,17.44,144944.0,16.6924,16.7211,16.6924,16.7019,144944.0
2016-10-11 10:40:00,17.44,17.46,17.42,17.43,295964.0,16.7019,16.7211,16.6828,16.6924,295964.0
2016-10-11 10:50:00,17.43,17.43,17.37,17.37,930716.0,16.6924,16.6924,16.6349,16.6349,930716.0
2016-10-11 11:00:00,17.36,17.38,17.33,17.35,699760.0,16.6253,16.6445,16.5966,16.6157,699760.0
2016-10-11 11:10:00,17.35,17.36,17.31,17.33,931432.0,16.6157,16.6253,16.5774,16.5966,931432.0
2016-10-11 11:20:00,17.33,17.35,17.28,17.29,695080.0,16.5966,16.6157,16.5487,16.5583,695080.0
2016-10-11 11:30:00,17.29,17.34,17.29,17.33,441980.0,16.5583,16.6062,16.5583,16.5966,441980.0
2016-10-11 11:40:00,17.33,17.35,17.31,17.32,195696.0,16.5966,16.6157,16.5774,16.587,195696.0
2016-10-11 11:50:00,17.31,17.34,17.3,17.33,494012.0,16.5774,16.6062,16.5679,16.5966,494012.0
2016-10-11 12:00:00,17.34,17.35,17.33,17.34,306488.0,16.6062,16.6157,16.5966,16.6062,306488.0
2016-10-11 12:10:00,17.34,17.35,17.31,17.35,429408.0,16.6062,16.6157,16.5774,16.6157,429408.0
2016-10-11 12:20:00,17.36,17.36,17.33,17.35,660080.0,16.6253,16.6253,16.5966,16.6157,660080.0
2016-10-11 12:30:00,17.35,17.36,17.32,17.36,335416.0,16.6157,16.6253,16.587,16.6253,335416.0
2016-10-11 12:40:00,17.36,17.4,17.36,17.39,593380.0,16.6253,16.6636,16.6253,16.6541,593380.0
2016-10-11 12:50:00,17.38,17.38,17.35,17.36,273476.0,16.6445,16.6445,16.6157,16.6253,273476.0
2016-10-11 13:00:00,17.36,17.36,17.3,17.32,430608.0,16.6253,16.6253,16.5679,16.587,430608.0
2016-10-11 13:10:00,17.32,17.32,17.24,17.26,1254136.0,16.587,16.587,16.5104,16.5296,1254136.0
2016-10-11 13:20:00,17.25,17.3,17.25,17.29,402440.0,16.52,16.5679,16.52,16.5583,402440.0
2016-10-11 13:30:00,17.28,17.29,17.25,17.25,507548.0,16.5487,16.5583,16.52,16.52,507548.0
2016-10-11 13:40:00,17.25,17.26,17.2,17.21,780196.0,16.52,16.5296,16.4721,16.4817,780196.0
2016-10-11 13:50:00,17.21,17.22,17.17,17.18,686568.0,16.4817,16.4912,16.4434,16.4529,686568.0
2016-10-11 14:00:00,17.18,17.21,17.17,17.21,568724.0,16.4529,16.4817,16.4434,16.4817,568724.0
2016-10-11 14:10:00,17.22,17.23,17.13,17.14,783348.0,16.4912,16.5008,16.4051,16.4146,783348.0
2016-10-11 14:20:00,17.13,17.17,17.12,17.16,292984.0,16.4051,16.4434,16.3955,16.4338,292984.0
2016-10-11 14:30:00,17.17,17.17,17.14,17.16,437004.0,16.4434,16.4434,16.4146,16.4338,437004.0
2016-10-11 14:40:00,17.16,17.22,17.15,17.21,408784.0,16.4338,16.4912,16.4242,16.4817,408784.0
2016-10-11 14:50:00,17.21,17.21,17.18,17.18,627908.0,16.4817,16.4817,16.4529,16.4529,627908.0
2016-10-11 15:00:00,17.18,17.21,17.16,17.18,1530260.0,16.4529,16.4817,16.4338,16.4529,1530260.0
2016-10-11 15:10:00,17.18,17.23,17.17,17.23,360156.0,16.4529,16.5008,16.4434,16.5008,360156.0
2016-10-11 15:20:00,17.23,17.27,17.22,17.24,1015064.0,16.5008,16.5391,16.4912,16.5104,1015064.0
2016-10-11 15:30:00,17.24,17.25,17.22,17.25,510488.0,16.5104,16.52,16.4912,16.52,510488.0
2016-10-11 15:40:00,17.25,17.3,17.24,17.29,927932.0,16.52,16.5679,16.5104,16.5583,927932.0
2016-10-11 15:50:00,17.28,17.29,17.24,17.26,969016.0,16.5487,16.5583,16.5104,16.5296,969016.0
2016-10-12 09:30:00,17.29,17.3,17.2,17.22,800836.0,16.5583,16.5679,16.4721,16.4912,800836.0
2016-10-12 09:40:00,17.22,17.23,17.19,17.22,552896.0,16.4912,16.5008,16.4625,16.4912,552896.0
2016-10-12 09:50:00,17.22,17.29,17.21,17.29,1037144.0,16.4912,16.5583,16.4817,16.5583,1037144.0
2016-10-12 10:00:00,17.29,17.33,17.28,17.29,332880.0,16.5583,16.5966,16.5487,16.5583,332880.0
2016-10-12 10:10:00,17.29,17.32,17.27,17.29,176196.0,16.5583,16.587,16.5391,16.5583,176196.0
2016-10-12 10:20:00,17.29,17.36,17.29,17.33,250644.0,16.5583,16.6253,16.5583,16.5966,250644.0
2016-10-12 10:30:00,17.33,17.34,17.29,17.3,227172.0,16.5966,16.6062,16.5583,16.5679,227172.0
2016-10-12 10:40:00,17.3,17.31,17.27,17.28,123724.0,16.5679,16.5774,16.5391,16.5487,123724.0
2016-10-12 10:50:00,17.28,17.28,17.24,17.24,200136.0,16.5487,16.5487,16.5104,16.5104,200136.0
2016-10-12 11:00:00,17.25,17.28,17.25,17.27,102744.0,16.52,16.5487,16.52,16.5391,102744.0
2016-10-12 11:10:00,17.27,17.28,17.25,17.25,106596.0,16.5391,16.5487,16.52,16.52,106596.0
2016-10-12 11:20:00,17.24,17.28,17.24,17.27,168720.0,16.5104,16.5487,16.5104,16.5391,168720.0
2016-10-12 11:30:00,17.27,17.31,17.27,17.3,213084.0,16.5391,16.5774,16.5391,16.5679,213084.0
2016-10-12 11:40:00,17.3,17.3,17.28,17.29,42680.0,16.5679,16.5679,16.5487,16.5583,42680.0
2016-10-12 11:50:00,17.29,17.3,17.28,17.29,79096.0,16.5583,16.5679,16.5487,16.5583,79096.0
2016-10-12 12:00:00,17.29,17.32,17.29,17.3,68580.0,16.5583,16.587,16.5583,16.5679,68580.0
2016-10-12 12:10:00,17.31,17.33,17.31,17.32,78224.0,16.5774,16.5966,16.5774,16.587,78224.0
2016-10-12 12:20:00,17.32,17.35,17.32,17.33,115920.0,16.587,16.6157,16.587,16.5966,115920.0
2016-10-12 12:30:00,17.34,17.36,17.33,17.35,181924.0,16.6062,16.6253,16.5966,16.6157,181924.0
2016-10-12 12:40:00,17.35,17.36,17.34,17.34,285796.0,16.6157,16.6253,16.6062,16.6062,285796.0
2016-10-12 12:50:00,17.34,17.35,17.33,17.34,37120.0,16.6062,16.6157,16.5966,16.6062,37120.0
2016-10-12 13:00:00,17.34,17.34,17.32,17.34,65196.0,16.6062,16.6062,16.587,16.6062,65196.0
2016-10-12 13:10:00,17.34,17.34,17.31,17.33,131204.0,16.6062,16.6062,16.5774,16.5966,131204.0
2016-10-12 13:20:00,17.33,17.34,17.32,17.34,84860.0,16.5966,16.6062,16.587,16.6062,84860.0
2016-10-12 13:30:00,17.34,17.34,17.31,17.32,124624.0,16.6062,16.6062,16.5774,16.587,124624.0
2016-10-12 13:40:00,17.32,17.33,17.32,17.32,62696.0,16.587,16.5966,16.587,16.587,62696.0
2016-10-12 13:50:00,17.32,17.35,17.32,17.35,60528.0,16.587,16.6157,16.587,16.6157,60528.0
2016-10-12 14:00:00,17.35,17.38,17.3,17.34,706628.0,16.6157,16.6445,16.5679,16.6062,706628.0
2016-10-12 14:10:00,17.35,17.4,17.35,17.37,416992.0,16.6157,16.6636,16.6157,16.6349,416992.0
2016-10-12 14:20:00,17.37,17.39,17.32,17.34,206956.0,16.6349,16.6541,16.587,16.6062,206956.0
2016-10-12 14:30:00,17.33,17.36,17.33,17.35,80764.0,16.5966,16.6253,16.5966,16.6157,80764.0
2016-10-12 14:40:00,17.35,17.36,17.32,17.34,152368.0,16.6157,16.6253,16.587,16.6062,152368.0
2016-10-12 14:50:00,17.34,17.35,17.31,17.32,144388.0,16.6062,16.6157,16.5774,16.587,144388.0
2016-10-12 15:00:00,17.32,17.34,17.3,17.33,179644.0,16.587,16.6062,16.5679,16.5966,179644.0
2016-10-12 15:10:00,17.33,17.34,17.32,17.34,144788.0,16.5966,16.6062,16.587,16.6062,144788.0
2016-10-12 15:20:00,17.34,17.35,17.3,17.3,157068.0,16.6062,16.6157,16.5679,16.5679,157068.0
2016-10-12 15:30:00,17.3,17.31,17.27,17.31,308888.0,16.5679,16.5774,16.5391,16.5774,308888.0
2016-10-12 15:40:00,17.31,17.33,17.3,17.33,179080.0,16.5774,16.5966,16.5679,16.5966,179080.0
2016-10-12 15:50:00,17.32,17.33,17.29,17.3,583512.0,16.587,16.5966,16.5583,16.5679,583512.0
2016-10-13 09:30:00,17.05,17.07,17.01,17.03,1001972.0,16.3284,16.3476,16.2901,16.3093,1001972.0
2016-10-13 09:40:00,17.02,17.03,16.98,17.0,973528.0,16.2997,16.3093,16.2614,16.2806,973528.0
2016-10-13 09:50:00,17.0,17.0,16.9,16.93,918016.0,16.2806,16.2806,16.1848,16.2135,918016.0
2016-10-13 10:00:00,16.93,16.94,16.89,16.94,495288.0,16.2135,16.2231,16.1752,16.2231,495288.0
2016-10-13 10:10:00,16.93,16.97,16.92,16.95,501928.0,16.2135,16.2518,16.2039,16.2327,501928.0
2016-10-13 10:20:00,16.95,16.98,16.94,16.95,563040.0,16.2327,16.2614,16.2231,16.2327,563040.0
2016-10-13 10:30:00,16.95,17.04,16.92,17.0,510040.0,16.2327,16.3189,16.2039,16.2806,510040.0
2016-10-13 10:40:00,17.0,17.03,16.95,16.96,437940.0,16.2806,16.3093,16.2327,16.2423,437940.0
2016-10-13 10:50:00,16.97,17.01,16.96,17.01,292580.0,16.2518,16.2901,16.2423,16.2901,292580.0
2016-10-13 11:00:00,17.01,17.01,16.94,16.98,315880.0,16.2901,16.2901,16.2231,16.2614,315880.0
2016-10-13 11:10:00,16.98,17.04,16.96,17.04,1099508.0,16.2614,16.3189,16.2423,16.3189,1099508.0
2016-10-13 11:20:00,17.05,17.08,17.04,17.06,632824.0,16.3284,16.3572,16.3189,16.338,632824.0
2016-10-13 11:30:00,17.06,17.1,17.06,17.06,460876.0,16.338,16.3763,16.338,16.338,460876.0
2016-10-13 11:40:00,17.06,17.08,17.05,17.07,385904.0,16.338,16.3572,16.3284,16.3476,385904.0
2016-10-13 11:50:00,17.07,17.08,17.05,17.07,113532.0,16.3476,16.3572,16.3284,16.3476,113532.0
2016-10-13 12:00:00,17.06,17.08,17.04,17.07,148004.0,16.338,16.3572,16.3189,16.3476,148004.0
2016-10-13 12:10:00,17.07,17.1,17.07,17.08,135108.0,16.3476,16.3763,16.3476,16.3572,135108.0
2016-10-13 12:20:00,17.08,17.09,17.06,17.08,135872.0,16.3572,16.3668,16.338,16.3572,135872.0
2016-10-13 12:30:00,17.08,17.16,17.08,17.15,488128.0,16.3572,16.4338,16.3572,16.4242,488128.0
2016-10-13 12:40:00,17.16,17.17,17.15,17.15,474684.0,16.4338,16.4434,16.4242,16.4242,474684.0
2016-10-13 12:50:00,17.16,17.16,17.15,17.15,257344.0,16.4338,16.4338,16.4242,16.4242,257344.0
2016-10-13 13:00:00,17.15,17.15,17.13,17.14,166604.0,16.4242,16.4242,16.4051,16.4146,166604.0
2016-10-13 13:10:00,17.13,17.13,17.1,17.12,230456.0,16.4051,16.4051,16.3763,16.3955,230456.0
2016-10-13 13:20:00,17.12,17.15,17.12,17.13,165896.0,16.3955,16.4242,16.3955,16.4051,165896.0
2016-10-13 13:30:00,17.13,17.14,17.11,17.13,104128.0,16.4051,16.4146,16.3859,16.4051,104128.0
2016-10-13 13:40:00,17.13,17.16,17.13,17.14,106628.0,16.4051,16.4338,16.4051,16.4146,106628.0
2016-10-13 13:50:00,17.14,17.22,17.14,17.22,367332.0,16.4146,16.4912,16.4146,16.4912,367332.0
2016-10-13 14:00:00,17.22,17.25,17.21,17.22,229520.0,16.4912,16.52,16.4817,16.4912,229520.0
2016-10-13 14:10:00,17.22,17.22,17.19,17.2,205732.0,16.4912,16.4912,16.4625,16.4721,205732.0
2016-10-13 14:20:00,17.21,17.23,17.21,17.22,162712.0,16.4817,16.5008,16.4817,16.4912,162712.0
2016-10-13 14:30:00,17.22,17.24,17.21,17.22,178932.0,16.4912,16.5104,16.4817,16.4912,178932.0
2016-10-13 14:40:00,17.22,17.24,17.21,17.24,338788.0,16.4912,16.5104,16.4817,16.5104,338788.0
2016-10-13 14:50:00,17.24,17.28,17.22,17.27,258504.0,16.5104,16.5487,16.4912,16.5391,258504.0
2016-10-13 15:00:00,17.27,17.27,17.24,17.26,216624.0,16.5391,16.5391,16.5104,16.5296,216624.0
2016-10-13 15:10:00,17.27,17.28,17.25,17.25,288200.0,16.5391,16.5487,16.52,16.52,288200.0
2016-10-13 15:20:00,17.25,17.26,17.22,17.22,197328.0,16.52,16.5296,16.4912,16.4912,197328.0
2016-10-13 15:30:00,17.23,17.24,17.2,17.23,470164.0,16.5008,16.5104,16.4721,16.5008,470164.0
2016-10-13 15:40:00,17.23,17.24,17.2,17.2,348500.0,16.5008,16.5104,16.4721,16.4721,348500.0
2016-10-13 15:50:00,17.2,17.2,17.15,17.19,1181804.0,16.4721,16.4721,16.4242,16.4625,1181804.0
2016-10-14 09:30:00,17.37,17.41,17.36,17.38,834596.0,16.6349,16.6732,16.6253,16.6445,834596.0
2016-10-14 09:40:00,17.38,17.43,17.37,17.43,475004.0,16.6445,16.6924,16.6349,16.6924,475004.0
2016-10-14 09:50:00,17.43,17.43,17.42,17.42,258792.0,16.6924,16.6924,16.6828,16.6828,258792.0
2016-10-14 10:00:00,17.41,17.42,17.39,17.4,506748.0,16.6732,16.6828,16.6541,16.6636,506748.0
2016-10-14 10:10:00,17.4,17.45,17.4,17.45,282888.0,16.6636,16.7115,16.6636,16.7115,282888.0
2016-10-14 10:20:00,17.45,17.46,17.41,17.41,274956.0,16.7115,16.7211,16.6732,16.6732,274956.0
2016-10-14 10:30:00,17.41,17.43,17.41,17.42,227348.0,16.6732,16.6924,16.6732,16.6828,227348.0
2016-10-14 10:40:00,17.42,17.45,17.41,17.41,149244.0,16.6828,16.7115,16.6732,16.6732,149244.0
2016-10-14 10:50:00,17.41,17.41,17.37,17.38,276696.0,16.6732,16.6732,16.6349,16.6445,276696.0
2016-10-14 11:00:00,17.37,17.38,17.31,17.33,785388.0,16.6349,16.6445,16.5774,16.5966,785388.0
2016-10-14 11:10:00,17.33,17.34,17.3,17.33,230684.0,16.5966,16.6062,16.5679,16.5966,230684.0
2016-10-14 11:20:00,17.32,17.33,17.28,17.28,228436.0,16.587,16.5966,16.5487,16.5487,228436.0
2016-10-14 11:30:00,17.28,17.29,17.24,17.29,431112.0,16.5487,16.5583,16.5104,16.5583,431112.0
2016-10-14 11:40:00,17.29,17.29,17.24,17.25,252356.0,16.5583,16.5583,16.5104,16.52,252356.0
2016-10-14 11:50:00,17.25,17.27,17.23,17.24,429848.0,16.52,16.5391,16.5008,16.5104,429848.0
2016-10-14 12:00:00,17.24,17.25,17.23,17.24,68948.0,16.5104,16.52,16.5008,16.5104,68948.0
2016-10-14 12:10:00,17.24,17.24,17.19,17.21,1028304.0,16.5104,16.5104,16.4625,16.4817,1028304.0
2016-10-14 12:20:00,17.21,17.25,17.21,17.24,202000.0,16.4817,16.52,16.4817,16.5104,202000.0
2016-10-14 12:30:00,17.25,17.27,17.24,17.26,141528.0,16.52,16.5391,16.5104,16.5296,141528.0
2016-10-14 12:40:00,17.27,17.28,17.24,17.25,237984.0,16.5391,16.5487,16.5104,16.52,237984.0
2016-10-14 12:50:00,17.25,17.26,17.24,17.26,186284.0,16.52,16.5296,16.5104,16.5296,186284.0
2016-10-14 13:00:00,17.25,17.29,17.23,17.28,614432.0,16.52,16.5583,16.5008,16.5487,614432.0
2016-10-14 13:10:00,17.28,17.28,17.26,17.27,104180.0,16.5487,16.5487,16.5296,16.5391,104180.0
2016-10-14 13:20:00,17.27,17.3,17.27,17.29,153548.0,16.5391,16.5679,16.5391,16.5583,153548.0
2016-10-14 13:30:00,17.29,17.35,17.28,17.32,601156.0,16.5583,16.6157,16.5487,16.587,601156.0
2016-10-14 13:40:00,17.32,17.33,17.27,17.29,214736.0,16.587,16.5966,16.5391,16.5583,214736.0
2016-10-14 13:50:00,17.29,17.29,17.25,17.27,216820.0,16.5583,16.5583,16.52,16.5391,216820.0
2016-10-14 14:00:00,17.26,17.27,17.23,17.23,174188.0,16.5296,16.5391,16.5008,16.5008,174188.0
2016-10-14 14:10:00,17.24,17.25,17.22,17.25,311920.0,16.5104,16.52,16.4912,16.52,311920.0
2016-10-14 14:20:00,17.25,17.3,17.25,17.29,251716.0,16.52,16.5679,16.52,16.5583,251716.0
2016-10-14 14:30:00,17.29,17.3,17.25,17.27,182556.0,16.5583,16.5679,16.52,16.5391,182556.0
2016-10-14 14:40:00,17.27,17.27,17.24,17.25,119116.0,16.5391,16.5391,16.5104,16.52,119116.0
2016-10-14 14:50:00,17.25,17.25,17.21,17.22,483824.0,16.52,16.52,16.4817,16.4912,483824.0
2016-10-14 15:00:00,17.22,17.25,17.22,17.25,119452.0,16.4912,16.52,16.4912,16.52,119452.0
2016-10-14 15:10:00,17.25,17.26,17.23,17.24,308768.0,16.52,16.5296,16.5008,16.5104,308768.0
2016-10-14 15:20:00,17.24,17.25,17.23,17.24,109252.0,16.5104,16.52,16.5008,16.5104,109252.0
2016-10-14 15:30:00,17.24,17.28,17.24,17.28,207752.0,16.5104,16.5487,16.5104,16.5487,207752.0
2016-10-14 15:40:00,17.29,17.29,17.25,17.25,331036.0,16.5583,16.5583,16.52,16.52,331036.0
2016-10-14 15:50:00,17.25,17.26,17.19,17.2,1074584.0,16.52,16.5296,16.4625,16.4721,1074584.0
2016-10-17 09:30:00,17.19,17.24,17.14,17.15,862964.0,16.4625,16.5104,16.4146,16.4242,862964.0
2016-10-17 09:40:00,17.15,17.16,17.12,17.15,186728.0,16.4242,16.4338,16.3955,16.4242,186728.0
2016-10-17 09:50:00,17.15,17.17,17.1,17.11,612644.0,16.4242,16.4434,16.3763,16.3859,612644.0
2016-10-17 10:00:00,17.12,17.14,17.1,17.13,259972.0,16.3955,16.4146,16.3763,16.4051,259972.0
2016-10-17 10:10:00,17.14,17.17,17.14,17.15,288568.0,16.4146,16.4434,16.4146,16.4242,288568.0
2016-10-17 10:20:00,17.14,17.23,17.13,17.21,414352.0,16.4146,16.5008,16.4051,16.4817,414352.0
2016-10-17 10:30:00,17.21,17.22,17.19,17.19,177156.0,16.4817,16.4912,16.4625,16.4625,177156.0
2016-10-17 10:40:00,17.2,17.2,17.16,17.18,77720.0,16.4721,16.4721,16.4338,16.4529,77720.0
2016-10-17 10:50:00,17.17,17.18,17.13,17.15,249620.0,16.4434,16.4529,16.4051,16.4242,249620.0
2016-10-17 11:00:00,17.16,17.17,17.14,17.15,125336.0,16.4338,16.4434,16.4146,16.4242,125336.0
2016-10-17 11:10:00,17.14,17.17,17.14,17.16,155684.0,16.4146,16.4434,16.4146,16.4338,155684.0
2016-10-17 11:20:00,17.16,17.16,17.11,17.12,435060.0,16.4338,16.4338,16.3859,16.3955,435060.0
2016-10-17 11:30:00,17.13,17.15,17.13,17.15,145640.0,16.4051,16.4242,16.4051,16.4242,145640.0
2016-10-17 11:40:00,17.15,17.17,17.14,17.15,48136.0,16.4242,16.4434,16.4146,16.4242,48136.0
2016-10-17 11:50:00,17.15,17.19,17.15,17.17,200216.0,16.4242,16.4625,16.4242,16.4434,200216.0
2016-10-17 12:00:00,17.17,17.18,17.15,17.15,118092.0,16.4434,16.4529,16.4242,16.4242,118092.0
2016-10-17 12:10:00,17.15,17.15,17.12,17.15,212212.0,16.4242,16.4242,16.3955,16.4242,212212.0
2016-10-17 12:20:00,17.15,17.16,17.12,17.12,99184.0,16.4242,16.4338,16.3955,16.3955,99184.0
2016-10-17 12:30:00,17.12,17.15,17.12,17.13,69264.0,16.3955,16.4242,16.3955,16.4051,69264.0
2016-10-17 12:40:00,17.13,17.14,17.11,17.13,73540.0,16.4051,16.4146,16.3859,16.4051,73540.0
2016-10-17 12:50:00,17.13,17.14,17.12,17.12,149800.0,16.4051,16.4146,16.3955,16.3955,149800.0
2016-10-17 13:00:00,17.12,17.14,17.11,17.12,181076.0,16.3955,16.4146,16.3859,16.3955,181076.0
2016-10-17 13:10:00,17.13,17.13,17.09,17.11,219052.0,16.4051,16.4051,16.3668,16.3859,219052.0
2016-10-17 13:20:00,17.11,17.11,17.08,17.09,475000.0,16.3859,16.3859,16.3572,16.3668,475000.0
2016-10-17 13:30:00,17.09,17.1,17.07,17.09,126180.0,16.3668,16.3763,16.3476,16.3668,126180.0
2016-10-17 13:40:00,17.09,17.11,17.08,17.09,142664.0,16.3668,16.3859,16.3572,16.3668,142664.0
2016-10-17 13:50:00,17.09,17.09,17.05,17.06,178208.0,16.3668,16.3668,16.3284,16.338,178208.0
2016-10-17 14:00:00,17.06,17.08,17.06,17.08,163984.0,16.338,16.3572,16.338,16.3572,163984.0
2016-10-17 14:10:00,17.08,17.11,17.07,17.11,228448.0,16.3572,16.3859,16.3476,16.3859,228448.0
2016-10-17 14:20:00,17.11,17.12,17.09,17.11,119240.0,16.3859,16.3955,16.3668,16.3859,119240.0
2016-10-17 14:30:00,17.11,17.11,17.09,17.1,87340.0,16.3859,16.3859,16.3668,16.3763,87340.0
2016-10-17 14:40:00,17.08,17.1,17.08,17.09,93504.0,16.3572,16.3763,16.3572,16.3668,93504.0
2016-10-17 14:50:00,17.09,17.13,17.09,17.13,219560.0,16.3668,16.4051,16.3668,16.4051,219560.0
2016-10-17 15:00:00,17.13,17.13,17.11,17.11,172780.0,16.4051,16.4051,16.3859,16.3859,172780.0
2016-10-17 15:10:00,17.11,17.11,17.08,17.09,193780.0,16.3859,16.3859,16.3572,16.3668,193780.0
2016-10-17 15:20:00,17.09,17.1,17.09,17.1,73708.0,16.3668,16.3763,16.3668,16.3763,73708.0
2016-10-17 15:30:00,17.1,17.11,17.07,17.1,291600.0,16.3763,16.3859,16.3476,16.3763,291600.0
2016-10-17 15:40:00,17.1,17.11,17.09,17.09,196396.0,16.3763,16.3859,16.3668,16.3668,196396.0
2016-10-17 15:50:00,17.09,17.1,17.07,17.09,592308.0,16.3668,16.3763,16.3476,16.3668,592308.0
2016-10-18 09:30:00,17.38,17.39,17.32,17.33,907252.0,16.6445,16.6541,16.587,16.5966,907252.0
2016-10-18 09:40:00,17.33,17.35,17.32,17.32,276136.0,16.5966,16.6157,16.587,16.587,276136.0
2016-10-18 09:50:00,17.32,17.33,17.27,17.29,457520.0,16.587,16.5966,16.5391,16.5583,457520.0
2016-10-18 10:00:00,17.29,17.3,17.27,17.3,513676.0,16.5583,16.5679,16.5391,16.5679,513676.0
2016-10-18 10:10:00,17.3,17.3,17.28,17.28,265304.0,16.5679,16.5679,16.5487,16.5487,265304.0
2016-10-18 10:20:00,17.27,17.28,17.22,17.25,301380.0,16.5391,16.5487,16.4912,16.52,301380.0
2016-10-18 10:30:00,17.25,17.29,17.25,17.28,188864.0,16.52,16.5583,16.52,16.5487,188864.0
2016-10-18 10:40:00,17.28,17.29,17.27,17.29,234268.0,16.5487,16.5583,16.5391,16.5583,234268.0
2016-10-18 10:50:00,17.29,17.3,17.27,17.29,103736.0,16.5583,16.5679,16.5391,16.5583,103736.0
2016-10-18 11:00:00,17.29,17.31,17.29,17.3,205584.0,16.5583,16.5774,16.5583,16.5679,205584.0
2016-10-18 11:10:00,17.29,17.3,17.28,17.29,143108.0,16.5583,16.5679,16.5487,16.5583,143108.0
2016-10-18 11:20:00,17.29,17.32,17.29,17.32,152252.0,16.5583,16.587,16.5583,16.587,152252.0
2016-10-18 11:30:00,17.32,17.33,17.31,17.32,94024.0,16.587,16.5966,16.5774,16.587,94024.0
2016-10-18 11:40:00,17.33,17.35,17.33,17.34,148840.0,16.5966,16.6157,16.5966,16.6062,148840.0
2016-10-18 11:50:00,17.35,17.37,17.34,17.37,176616.0,16.6157,16.6349,16.6062,16.6349,176616.0
2016-10-18 12:00:00,17.37,17.38,17.36,17.36,93588.0,16.6349,16.6445,16.6253,16.6253,93588.0
2016-10-18 12:10:00,17.36,17.36,17.35,17.36,36288.0,16.6253,16.6253,16.6157,16.6253,36288.0
2016-10-18 12:20:00,17.36,17.37,17.36,17.37,71344.0,16.6253,16.6349,16.6253,16.6349,71344.0
2016-10-18 12:30:00,17.36,17.37,17.35,17.36,130396.0,16.6253,16.6349,16.6157,16.6253,130396.0
2016-10-18 12:40:00,17.36,17.36,17.34,17.34,136372.0,16.6253,16.6253,16.6062,16.6062,136372.0
2016-10-18 12:50:00,17.34,17.35,17.33,17.33,154440.0,16.6062,16.6157,16.5966,16.5966,154440.0
2016-10-18 13:00:00,17.34,17.34,17.33,17.34,40600.0,16.6062,16.6062,16.5966,16.6062,40600.0
2016-10-18 13:10:00,17.34,17.35,17.34,17.35,56248.0,16.6062,16.6157,16.6062,16.6157,56248.0
2016-10-18 13:20:00,17.35,17.36,17.34,17.35,68800.0,16.6157,16.6253,16.6062,16.6157,68800.0
2016-10-18 13:30:00,17.34,17.35,17.32,17.34,260160.0,16.6062,16.6157,16.587,16.6062,260160.0
2016-10-18 13:40:00,17.34,17.34,17.33,17.34,61668.0,16.6062,16.6062,16.5966,16.6062,61668.0
2016-10-18 13:50:00,17.33,17.35,17.33,17.35,54020.0,16.5966,16.6157,16.5966,16.6157,54020.0
2016-10-18 14:00:00,17.34,17.35,17.34,17.35,40124.0,16.6062,16.6157,16.6062,16.6157,40124.0
2016-10-18 14:10:00,17.34,17.35,17.33,17.34,139468.0,16.6062,16.6157,16.5966,16.6062,139468.0
2016-10-18 14:20:00,17.34,17.36,17.33,17.36,73588.0,16.6062,16.6253,16.5966,16.6253,73588.0
2016-10-18 14:30:00,17.36,17.37,17.35,17.35,66356.0,16.6253,16.6349,16.6157,16.6157,66356.0
2016-10-18 14:40:00,17.35,17.35,17.33,17.35,97064.0,16.6157,16.6157,16.5966,16.6157,97064.0
2016-10-18 14:50:00,17.35,17.36,17.34,17.35,75120.0,16.6157,16.6253,16.6062,16.6157,75120.0
2016-10-18 15:00:00,17.36,17.36,17.33,17.33,63128.0,16.6253,16.6253,16.5966,16.5966,63128.0
2016-10-18 15:10:00,17.33,17.33,17.32,17.32,97352.0,16.5966,16.5966,16.587,16.587,97352.0
2016-10-18 15:20:00,17.32,17.33,17.31,17.31,175580.0,16.587,16.5966,16.5774,16.5774,175580.0
2016-10-18 15:30:00,17.31,17.32,17.3,17.31,228792.0,16.5774,16.587,16.5679,16.5774,228792.0
2016-10-18 15:40:00,17.31,17.31,17.29,17.29,227616.0,16.5774,16.5774,16.5583,16.5583,227616.0
2016-10-18 15:50:00,17.29,17.32,17.29,17.29,715732.0,16.5583,16.587,16.5583,16.5583,715732.0
2016-10-19 09:30:00,17.35,17.35,17.31,17.32,578460.0,16.6157,16.6157,16.5774,16.587,578460.0
2016-10-19 09:40:00,17.33,17.33,17.3,17.32,271968.0,16.5966,16.5966,16.5679,16.587,271968.0
2016-10-19 09:50:00,17.32,17.34,17.29,17.3,317892.0,16.587,16.6062,16.5583,16.5679,317892.0
2016-10-19 10:00:00,17.3,17.31,17.28,17.29,159384.0,16.5679,16.5774,16.5487,16.5583,159384.0
2016-10-19 10:10:00,17.29,17.33,17.28,17.32,277828.0,16.5583,16.5966,16.5487,16.587,277828.0
2016-10-19 10:20:00,17.32,17.36,17.32,17.36,74160.0,16.587,16.6253,16.587,16.6253,74160.0
2016-10-19 10:30:00,17.36,17.38,17.35,17.36,173104.0,16.6253,16.6445,16.6157,16.6253,173104.0
2016-10-19 10:40:00,17.36,17.41,17.36,17.41,226708.0,16.6253,16.6732,16.6253,16.6732,226708.0
2016-10-19 10:50:00,17.42,17.42,17.4,17.41,121080.0,16.6828,16.6828,16.6636,16.6732,121080.0
2016-10-19 11:00:00,17.41,17.41,17.39,17.4,104580.0,16.6732,16.6732,16.6541,16.6636,104580.0
2016-10-19 11:10:00,17.41,17.41,17.38,17.39,298684.0,16.6732,16.6732,16.6445,16.6541,298684.0
2016-10-19 11:20:00,17.38,17.39,17.36,17.38,153788.0,16.6445,16.6541,16.6253,16.6445,153788.0
2016-10-19 11:30:00,17.38,17.39,17.37,17.38,86416.0,16.6445,16.6541,16.6349,16.6445,86416.0
2016-10-19 11:40:00,17.38,17.4,17.37,17.39,98224.0,16.6445,16.6636,16.6349,16.6541,98224.0
2016-10-19 11:50:00,17.39,17.4,17.38,17.38,55988.0,16.6541,16.6636,16.6445,16.6445,55988.0
2016-10-19 12:00:00,17.38,17.39,17.37,17.38,72216.0,16.6445,16.6541,16.6349,16.6445,72216.0
2016-10-19 12:10:00,17.38,17.39,17.38,17.38,39196.0,16.6445,16.6541,16.6445,16.6445,39196.0
2016-10-19 12:20:00,17.38,17.4,17.38,17.4,92608.0,16.6445,16.6636,16.6445,16.6636,92608.0
2016-10-19 12:30:00,17.4,17.41,17.39,17.4,120460.0,16.6636,16.6732,16.6541,16.6636,120460.0
2016-10-19 12:40:00,17.4,17.42,17.4,17.41,120220.0,16.6636,16.6828,16.6636,16.6732,120220.0
2016-10-19 12:50:00,17.41,17.42,17.4,17.41,127176.0,16.6732,16.6828,16.6636,16.6732,127176.0
2016-10-19 13:00:00,17.41,17.42,17.41,17.41,142620.0,16.6732,16.6828,16.6732,16.6732,142620.0
2016-10-19 13:10:00,17.41,17.42,17.41,17.42,91488.0,16.6732,16.6828,16.6732,16.6828,91488.0
2016-10-19 13:20:00,17.42,17.43,17.41,17.42,92184.0,16.6828,16.6924,16.6732,16.6828,92184.0
2016-10-19 13:30:00,17.43,17.43,17.42,17.43,488988.0,16.6924,16.6924,16.6828,16.6924,488988.0
2016-10-19 13:40:00,17.43,17.43,17.42,17.42,60816.0,16.6924,16.6924,16.6828,16.6828,60816.0
2016-10-19 13:50:00,17.43,17.43,17.42,17.42,56776.0,16.6924,16.6924,16.6828,16.6828,56776.0
2016-10-19 14:00:00,17.43,17.44,17.43,17.43,202400.0,16.6924,16.7019,16.6924,16.6924,202400.0
2016-10-19 14:10:00,17.43,17.44,17.43,17.43,77296.0,16.6924,16.7019,16.6924,16.6924,77296.0
2016-10-19 14:20:00,17.42,17.43,17.41,17.42,134132.0,16.6828,16.6924,16.6732,16.6828,134132.0
2016-10-19 14:30:00,17.42,17.42,17.4,17.4,165384.0,16.6828,16.6828,16.6636,16.6636,165384.0
2016-10-19 14:40:00,17.4,17.4,17.39,17.4,176772.0,16.6636,16.6636,16.6541,16.6636,176772.0
2016-10-19 14:50:00,17.4,17.41,17.39,17.41,207384.0,16.6636,16.6732,16.6541,16.6732,207384.0
2016-10-19 15:00:00,17.41,17.43,17.41,17.42,189744.0,16.6732,16.6924,16.6732,16.6828,189744.0
2016-10-19 15:10:00,17.43,17.43,17.42,17.42,106616.0,16.6924,16.6924,16.6828,16.6828,106616.0
2016-10-19 15:20:00,17.43,17.43,17.42,17.42,38616.0,16.6924,16.6924,16.6828,16.6828,38616.0
2016-10-19 15:30:00,17.41,17.41,17.4,17.4,99012.0,16.6732,16.6732,16.6636,16.6636,99012.0
2016-10-19 15:40:00,17.4,17.42,17.4,17.4,85916.0,16.6636,16.6828,16.6636,16.6636,85916.0
2016-10-19 15:50:00,17.4,17.4,17.37,17.37,499672.0,16.6636,16.6636,16.6349,16.6349,499672.0
2016-10-20 09:30:00,17.32,17.36,17.26,17.27,365248.0,16.587,16.6253,16.5296,16.5391,365248.0
2016-10-20 09:40:00,17.27,17.36,17.26,17.35,440408.0,16.5391,16.6253,16.5296,16.6157,440408.0
2016-10-20 09:50:00,17.35,17.36,17.33,17.36,397840.0,16.6157,16.6253,16.5966,16.6253,397840.0
2016-10-20 10:00:00,17.36,17.43,17.36,17.4,500324.0,16.6253,16.6924,16.6253,16.6636,500324.0
2016-10-20 10:10:00,17.4,17.4,17.36,17.36,105632.0,16.6636,16.6636,16.6253,16.6253,105632.0
2016-10-20 10:20:00,17.36,17.39,17.31,17.32,439324.0,16.6253,16.6541,16.5774,16.587,439324.0
2016-10-20 10:30:00,17.32,17.32,17.21,17.23,1219784.0,16.587,16.587,16.4817,16.5008,1219784.0
2016-10-20 10:40:00,17.23,17.25,17.22,17.25,208584.0,16.5008,16.52,16.4912,16.52,208584.0
2016-10-20 10:50:00,17.25,17.26,17.2,17.23,644200.0,16.52,16.5296,16.4721,16.5008,644200.0
2016-10-20 11:00:00,17.23,17.25,17.22,17.22,191996.0,16.5008,16.52,16.4912,16.4912,191996.0
2016-10-20 11:10:00,17.22,17.26,17.21,17.26,272412.0,16.4912,16.5296,16.4817,16.5296,272412.0
2016-10-20 11:20:00,17.26,17.29,17.26,17.27,193508.0,16.5296,16.5583,16.5296,16.5391,193508.0
2016-10-20 11:30:00,17.27,17.28,17.25,17.25,91168.0,16.5391,16.5487,16.52,16.52,91168.0
2016-10-20 11:40:00,17.25,17.29,17.25,17.29,98688.0,16.52,16.5583,16.52,16.5583,98688.0
2016-10-20 11:50:00,17.28,17.33,17.26,17.33,538452.0,16.5487,16.5966,16.5296,16.5966,538452.0
2016-10-20 12:00:00,17.33,17.36,17.32,17.35,589716.0,16.5966,16.6253,16.587,16.6157,589716.0
2016-10-20 12:10:00,17.36,17.36,17.35,17.36,252688.0,16.6253,16.6253,16.6157,16.6253,252688.0
2016-10-20 12:20:00,17.35,17.36,17.33,17.35,195696.0,16.6157,16.6253,16.5966,16.6157,195696.0
2016-10-20 12:30:00,17.35,17.39,17.34,17.39,247168.0,16.6157,16.6541,16.6062,16.6541,247168.0
2016-10-20 12:40:00,17.39,17.41,17.38,17.38,210776.0,16.6541,16.6732,16.6445,16.6445,210776.0
2016-10-20 12:50:00,17.38,17.38,17.36,17.37,82120.0,16.6445,16.6445,16.6253,16.6349,82120.0
2016-10-20 13:00:00,17.36,17.39,17.36,17.38,165588.0,16.6253,16.6541,16.6253,16.6445,165588.0
2016-10-20 13:10:00,17.38,17.39,17.36,17.36,78792.0,16.6445,16.6541,16.6253,16.6253,78792.0
2016-10-20 13:20:00,17.36,17.37,17.35,17.37,112280.0,16.6253,16.6349,16.6157,16.6349,112280.0
2016-10-20 13:30:00,17.37,17.38,17.37,17.38,45072.0,16.6349,16.6445,16.6349,16.6445,45072.0
2016-10-20 13:40:00,17.38,17.38,17.34,17.34,64548.0,16.6445,16.6445,16.6062,16.6062,64548.0
2016-10-20 13:50:00,17.33,17.33,17.28,17.31,406040.0,16.5966,16.5966,16.5487,16.5774,406040.0
2016-10-20 14:00:00,17.31,17.34,17.31,17.33,144568.0,16.5774,16.6062,16.5774,16.5966,144568.0
2016-10-20 14:10:00,17.33,17.34,17.33,17.33,100576.0,16.5966,16.6062,16.5966,16.5966,100576.0
2016-10-20 14:20:00,17.33,17.34,17.31,17.34,195556.0,16.5966,16.6062,16.5774,16.6062,195556.0
2016-10-20 14:30:00,17.34,17.34,17.32,17.33,167032.0,16.6062,16.6062,16.587,16.5966,167032.0
2016-10-20 14:40:00,17.33,17.38,17.32,17.37,133480.0,16.5966,16.6445,16.587,16.6349,133480.0
2016-10-20 14:50:00,17.37,17.38,17.35,17.35,140108.0,16.6349,16.6445,16.6157,16.6157,140108.0
2016-10-20 15:00:00,17.36,17.36,17.33,17.36,176648.0,16.6253,16.6253,16.5966,16.6253,176648.0
2016-10-20 15:10:00,17.36,17.38,17.35,17.35,58048.0,16.6253,16.6445,16.6157,16.6157,58048.0
2016-10-20 15:20:00,17.35,17.36,17.32,17.32,167476.0,16.6157,16.6253,16.587,16.587,167476.0
2016-10-20 15:30:00,17.32,17.32,17.31,17.32,269944.0,16.587,16.587,16.5774,16.587,269944.0
2016-10-20 15:40:00,17.32,17.35,17.3,17.35,322916.0,16.587,16.6157,16.5679,16.6157,322916.0
2016-10-20 15:50:00,17.35,17.36,17.32,17.32,633476.0,16.6157,16.6253,16.587,16.587,633476.0
2016-10-21 09:30:00,17.17,17.19,17.14,17.18,665164.0,16.4434,16.4625,16.4146,16.4529,665164.0
2016-10-21 09:40:00,17.17,17.19,17.15,17.17,512564.0,16.4434,16.4625,16.4242,16.4434,512564.0
2016-10-21 09:50:00,17.17,17.22,17.17,17.2,251640.0,16.4434,16.4912,16.4434,16.4721,251640.0
2016-10-21 10:00:00,17.2,17.21,17.17,17.19,154984.0,16.4721,16.4817,16.4434,16.4625,154984.0
2016-10-21 10:10:00,17.2,17.22,17.18,17.22,639900.0,16.4721,16.4912,16.4529,16.4912,639900.0
2016-10-21 10:20:00,17.22,17.23,17.2,17.22,82908.0,16.4912,16.5008,16.4721,16.4912,82908.0
2016-10-21 10:30:00,17.22,17.26,17.22,17.23,273800.0,16.4912,16.5296,16.4912,16.5008,273800.0
2016-10-21 10:40:00,17.23,17.27,17.23,17.25,133644.0,16.5008,16.5391,16.5008,16.52,133644.0
2016-10-21 10:50:00,17.25,17.25,17.23,17.24,93452.0,16.52,16.52,16.5008,16.5104,93452.0
2016-10-21 11:00:00,17.23,17.25,17.23,17.25,179548.0,16.5008,16.52,16.5008,16.52,179548.0
2016-10-21 11:10:00,17.25,17.27,17.24,17.25,71184.0,16.52,16.5391,16.5104,16.52,71184.0
2016-10-21 11:20:00,17.25,17.25,17.23,17.24,112896.0,16.52,16.52,16.5008,16.5104,112896.0
2016-10-21 11:30:00,17.25,17.25,17.23,17.24,107656.0,16.52,16.52,16.5008,16.5104,107656.0
2016-10-21 11:40:00,17.24,17.3,17.24,17.3,474352.0,16.5104,16.5679,16.5104,16.5679,474352.0
2016-10-21 11:50:00,17.3,17.3,17.28,17.28,544688.0,16.5679,16.5679,16.5487,16.5487,544688.0
2016-10-21 12:00:00,17.28,17.3,17.28,17.29,123692.0,16.5487,16.5679,16.5487,16.5583,123692.0
2016-10-21 12:10:00,17.28,17.29,17.28,17.29,55596.0,16.5487,16.5583,16.5487,16.5583,55596.0
2016-10-21 12:20:00,17.29,17.29,17.27,17.27,30160.0,16.5583,16.5583,16.5391,16.5391,30160.0
2016-10-21 12:30:00,17.27,17.27,17.26,17.27,141180.0,16.5391,16.5391,16.5296,16.5391,141180.0
2016-10-21 12:40:00,17.27,17.28,17.27,17.27,21564.0,16.5391,16.5487,16.5391,16.5391,21564.0
2016-10-21 12:50:00,17.27,17.27,17.25,17.27,19400.0,16.5391,16.5391,16.52,16.5391,19400.0
2016-10-21 13:00:00,17.28,17.28,17.27,17.27,33152.0,16.5487,16.5487,16.5391,16.5391,33152.0
2016-10-21 13:10:00,17.28,17.28,17.27,17.28,17680.0,16.5487,16.5487,16.5391,16.5487,17680.0
2016-10-21 13:20:00,17.28,17.28,17.26,17.27,50748.0,16.5487,16.5487,16.5296,16.5391,50748.0
2016-10-21 13:30:00,17.26,17.27,17.24,17.27,141516.0,16.5296,16.5391,16.5104,16.5391,141516.0
2016-10-21 13:40:00,17.26,17.31,17.26,17.31,49416.0,16.5296,16.5774,16.5296,16.5774,49416.0
2016-10-21 13:50:00,17.3,17.31,17.29,17.3,166192.0,16.5679,16.5774,16.5583,16.5679,166192.0
2016-10-21 14:00:00,17.3,17.31,17.29,17.29,52516.0,16.5679,16.5774,16.5583,16.5583,52516.0
2016-10-21 14:10:00,17.29,17.31,17.29,17.3,38760.0,16.5583,16.5774,16.5583,16.5679,38760.0
2016-10-21 14:20:00,17.3,17.32,17.3,17.32,163928.0,16.5679,16.587,16.5679,16.587,163928.0
2016-10-21 14:30:00,17.32,17.33,17.31,17.33,48776.0,16.587,16.5966,16.5774,16.5966,48776.0
2016-10-21 14:40:00,17.33,17.34,17.32,17.33,96536.0,16.5966,16.6062,16.587,16.5966,96536.0
2016-10-21 14:50:00,17.33,17.34,17.32,17.34,44424.0,16.5966,16.6062,16.587,16.6062,44424.0
2016-10-21 15:00:00,17.34,17.35,17.34,17.35,122116.0,16.6062,16.6157,16.6062,16.6157,122116.0
2016-10-21 15:10:00,17.35,17.35,17.33,17.33,75432.0,16.6157,16.6157,16.5966,16.5966,75432.0
2016-10-21 15:20:00,17.32,17.33,17.31,17.32,86372.0,16.587,16.5966,16.5774,16.587,86372.0
2016-10-21 15:30:00,17.32,17.32,17.31,17.31,146528.0,16.587,16.587,16.5774,16.5774,146528.0
2016-10-21 15:40:00,17.31,17.33,17.31,17.33,151712.0,16.5774,16.5966,16.5774,16.5966,151712.0
2016-10-21 15:50:00,17.33,17.34,17.32,17.33,692852.0,16.5966,16.6062,16.587,16.5966,692852.0
2016-10-24 09:30:00,17.49,17.53,17.49,17.51,477672.0,16.7498,16.7881,16.7498,16.769,477672.0
2016-10-24 09:40:00,17.52,17.54,17.5,17.53,305324.0,16.7786,16.7977,16.7594,16.7881,305324.0
2016-10-24 09:50:00,17.53,17.55,17.52,17.53,264552.0,16.7881,16.8073,16.7786,16.7881,264552.0
2016-10-24 10:00:00,17.53,17.54,17.49,17.49,246744.0,16.7881,16.7977,16.7498,16.7498,246744.0
2016-10-24 10:10:00,17.48,17.5,17.47,17.49,185160.0,16.7402,16.7594,16.7307,16.7498,185160.0
2016-10-24 10:20:00,17.49,17.5,17.47,17.48,110832.0,16.7498,16.7594,16.7307,16.7402,110832.0
2016-10-24 10:30:00,17.48,17.5,17.47,17.5,173308.0,16.7402,16.7594,16.7307,16.7594,173308.0
2016-10-24 10:40:00,17.5,17.5,17.45,17.48,145928.0,16.7594,16.7594,16.7115,16.7402,145928.0
2016-10-24 10:50:00,17.48,17.51,17.47,17.5,83364.0,16.7402,16.769,16.7307,16.7594,83364.0
2016-10-24 11:00:00,17.5,17.51,17.49,17.5,118012.0,16.7594,16.769,16.7498,16.7594,118012.0
2016-10-24 11:10:00,17.5,17.52,17.5,17.52,83656.0,16.7594,16.7786,16.7594,16.7786,83656.0
2016-10-24 11:20:00,17.52,17.52,17.49,17.49,72816.0,16.7786,16.7786,16.7498,16.7498,72816.0
2016-10-24 11:30:00,17.49,17.5,17.48,17.49,69760.0,16.7498,16.7594,16.7402,16.7498,69760.0
2016-10-24 11:40:00,17.49,17.49,17.47,17.48,58188.0,16.7498,16.7498,16.7307,16.7402,58188.0
2016-10-24 11:50:00,17.47,17.48,17.46,17.47,74132.0,16.7307,16.7402,16.7211,16.7307,74132.0
2016-10-24 12:00:00,17.46,17.47,17.45,17.47,47400.0,16.7211,16.7307,16.7115,16.7307,47400.0
2016-10-24 12:10:00,17.47,17.48,17.46,17.47,48580.0,16.7307,16.7402,16.7211,16.7307,48580.0
2016-10-24 12:20:00,17.47,17.47,17.44,17.45,49220.0,16.7307,16.7307,16.7019,16.7115,49220.0
2016-10-24 12:30:00,17.44,17.45,17.42,17.42,138300.0,16.7019,16.7115,16.6828,16.6828,138300.0
2016-10-24 12:40:00,17.42,17.44,17.41,17.43,172920.0,16.6828,16.7019,16.6732,16.6924,172920.0
2016-10-24 12:50:00,17.43,17.45,17.43,17.45,67492.0,16.6924,16.7115,16.6924,16.7115,67492.0
2016-10-24 13:00:00,17.45,17.46,17.45,17.46,42900.0,16.7115,16.7211,16.7115,16.7211,42900.0
2016-10-24 13:10:00,17.45,17.46,17.44,17.45,18000.0,16.7115,16.7211,16.7019,16.7115,18000.0
2016-10-24 13:20:00,17.45,17.46,17.45,17.46,35776.0,16.7115,16.7211,16.7115,16.7211,35776.0
2016-10-24 13:30:00,17.46,17.46,17.45,17.45,55628.0,16.7211,16.7211,16.7115,16.7115,55628.0
2016-10-24 13:40:00,17.45,17.46,17.45,17.46,49640.0,16.7115,16.7211,16.7115,16.7211,49640.0
2016-10-24 13:50:00,17.47,17.48,17.46,17.46,71228.0,16.7307,16.7402,16.7211,16.7211,71228.0
2016-10-24 14:00:00,17.46,17.48,17.46,17.48,59096.0,16.7211,16.7402,16.7211,16.7402,59096.0
2016-10-24 14:10:00,17.48,17.48,17.46,17.47,78400.0,16.7402,16.7402,16.7211,16.7307,78400.0
2016-10-24 14:20:00,17.46,17.48,17.46,17.48,38800.0,16.7211,16.7402,16.7211,16.7402,38800.0
2016-10-24 14:30:00,17.48,17.49,17.47,17.48,30904.0,16.7402,16.7498,16.7307,16.7402,30904.0
2016-10-24 14:40:00,17.48,17.49,17.48,17.48,30400.0,16.7402,16.7498,16.7402,16.7402,30400.0
2016-10-24 14:50:00,17.47,17.48,17.47,17.48,74400.0,16.7307,16.7402,16.7307,16.7402,74400.0
2016-10-24 15:00:00,17.49,17.49,17.48,17.48,81920.0,16.7498,16.7498,16.7402,16.7402,81920.0
2016-10-24 15:10:00,17.48,17.49,17.47,17.48,33936.0,16.7402,16.7498,16.7307,16.7402,33936.0
2016-10-24 15:20:00,17.48,17.48,17.47,17.48,58908.0,16.7402,16.7402,16.7307,16.7402,58908.0
2016-10-24 15:30:00,17.47,17.48,17.46,17.48,40776.0,16.7307,16.7402,16.7211,16.7402,40776.0
2016-10-24 15:40:00,17.48,17.49,17.46,17.48,129084.0,16.7402,16.7498,16.7211,16.7402,129084.0
2016-10-24 15:50:00,17.48,17.5,17.47,17.47,561208.0,16.7402,16.7594,16.7307,16.7307,561208.0
2016-10-25 09:30:00,17.45,17.45,17.41,17.44,638588.0,16.7115,16.7115,16.6732,16.7019,638588.0
2016-10-25 09:40:00,17.44,17.47,17.44,17.45,243228.0,16.7019,16.7307,16.7019,16.7115,243228.0
2016-10-25 09:50:00,17.46,17.47,17.45,17.47,354404.0,16.7211,16.7307,16.7115,16.7307,354404.0
2016-10-25 10:00:00,17.47,17.49,17.46,17.49,355776.0,16.7307,16.7498,16.7211,16.7498,355776.0
2016-10-25 10:10:00,17.49,17.49,17.46,17.48,142440.0,16.7498,16.7498,16.7211,16.7402,142440.0
2016-10-25 10:20:00,17.48,17.48,17.43,17.45,236644.0,16.7402,16.7402,16.6924,16.7115,236644.0
2016-10-25 10:30:00,17.45,17.45,17.43,17.43,148828.0,16.7115,16.7115,16.6924,16.6924,148828.0
2016-10-25 10:40:00,17.43,17.43,17.35,17.36,956276.0,16.6924,16.6924,16.6157,16.6253,956276.0
2016-10-25 10:50:00,17.36,17.38,17.35,17.38,273932.0,16.6253,16.6445,16.6157,16.6445,273932.0
2016-10-25 11:00:00,17.38,17.39,17.37,17.39,57152.0,16.6445,16.6541,16.6349,16.6541,57152.0
2016-10-25 11:10:00,17.39,17.4,17.37,17.39,178280.0,16.6541,16.6636,16.6349,16.6541,178280.0
2016-10-25 11:20:00,17.39,17.4,17.36,17.39,377788.0,16.6541,16.6636,16.6253,16.6541,377788.0
2016-10-25 11:30:00,17.4,17.42,17.39,17.4,283724.0,16.6636,16.6828,16.6541,16.6636,283724.0
2016-10-25 11:40:00,17.4,17.41,17.39,17.39,258508.0,16.6636,16.6732,16.6541,16.6541,258508.0
2016-10-25 11:50:00,17.39,17.39,17.38,17.38,187656.0,16.6541,16.6541,16.6445,16.6445,187656.0
2016-10-25 12:00:00,17.38,17.39,17.35,17.36,235856.0,16.6445,16.6541,16.6157,16.6253,235856.0
2016-10-25 12:10:00,17.36,17.37,17.33,17.36,277608.0,16.6253,16.6349,16.5966,16.6253,277608.0
2016-10-25 12:20:00,17.36,17.36,17.35,17.35,142000.0,16.6253,16.6253,16.6157,16.6157,142000.0
2016-10-25 12:30:00,17.35,17.36,17.34,17.36,196936.0,16.6157,16.6253,16.6062,16.6253,196936.0
2016-10-25 12:40:00,17.36,17.39,17.35,17.38,291244.0,16.6253,16.6541,16.6157,16.6445,291244.0
2016-10-25 12:50:00,17.38,17.39,17.38,17.38,83256.0,16.6445,16.6541,16.6445,16.6445,83256.0
2016-10-25 13:00:00,17.38,17.38,17.36,17.37,65592.0,16.6445,16.6445,16.6253,16.6349,65592.0
2016-10-25 13:10:00,17.37,17.39,17.36,17.39,59000.0,16.6349,16.6541,16.6253,16.6541,59000.0
2016-10-25 13:20:00,17.39,17.39,17.38,17.38,57896.0,16.6541,16.6541,16.6445,16.6445,57896.0
2016-10-25 13:30:00,17.38,17.39,17.37,17.39,70436.0,16.6445,16.6541,16.6349,16.6541,70436.0
2016-10-25 13:40:00,17.39,17.4,17.39,17.4,168612.0,16.6541,16.6636,16.6541,16.6636,168612.0
2016-10-25 13:50:00,17.4,17.42,17.39,17.4,237900.0,16.6636,16.6828,16.6541,16.6636,237900.0
2016-10-25 14:00:00,17.4,17.42,17.4,17.41,77744.0,16.6636,16.6828,16.6636,16.6732,77744.0
2016-10-25 14:10:00,17.4,17.4,17.39,17.4,47800.0,16.6636,16.6636,16.6541,16.6636,47800.0
2016-10-25 14:20:00,17.4,17.4,17.39,17.39,70148.0,16.6636,16.6636,16.6541,16.6541,70148.0
2016-10-25 14:30:00,17.39,17.4,17.37,17.38,101484.0,16.6541,16.6636,16.6349,16.6445,101484.0
2016-10-25 14:40:00,17.38,17.39,17.37,17.38,23864.0,16.6445,16.6541,16.6349,16.6445,23864.0
2016-10-25 14:50:00,17.37,17.37,17.35,17.35,118372.0,16.6349,16.6349,16.6157,16.6157,118372.0
2016-10-25 15:00:00,17.36,17.36,17.35,17.36,125420.0,16.6253,16.6253,16.6157,16.6253,125420.0
2016-10-25 15:10:00,17.36,17.36,17.34,17.34,239044.0,16.6253,16.6253,16.6062,16.6062,239044.0
2016-10-25 15:20:00,17.34,17.38,17.34,17.37,122516.0,16.6062,16.6445,16.6062,16.6349,122516.0
2016-10-25 15:30:00,17.36,17.37,17.36,17.36,165556.0,16.6253,16.6349,16.6253,16.6253,165556.0
2016-10-25 15:40:00,17.36,17.37,17.35,17.36,290500.0,16.6253,16.6349,16.6157,16.6253,290500.0
2016-10-25 15:50:00,17.36,17.36,17.34,17.36,474212.0,16.6253,16.6253,16.6062,16.6253,474212.0
2016-10-26 09:30:00,17.21,17.21,17.18,17.21,533880.0,16.4817,16.4817,16.4529,16.4817,533880.0
2016-10-26 09:40:00,17.22,17.25,17.2,17.22,493920.0,16.4912,16.52,16.4721,16.4912,493920.0
2016-10-26 09:50:00,17.22,17.22,17.16,17.2,557816.0,16.4912,16.4912,16.4338,16.4721,557816.0
2016-10-26 10:00:00,17.2,17.23,17.18,17.21,352132.0,16.4721,16.5008,16.4529,16.4817,352132.0
2016-10-26 10:10:00,17.21,17.23,17.19,17.2,241852.0,16.4817,16.5008,16.4625,16.4721,241852.0
2016-10-26 10:20:00,17.2,17.22,17.19,17.2,238276.0,16.4721,16.4912,16.4625,16.4721,238276.0
2016-10-26 10:30:00,17.21,17.31,17.21,17.29,608168.0,16.4817,16.5774,16.4817,16.5583,608168.0
2016-10-26 10:40:00,17.29,17.3,17.28,17.3,202508.0,16.5583,16.5679,16.5487,16.5679,202508.0
2016-10-26 10:50:00,17.3,17.38,17.29,17.37,584092.0,16.5679,16.6445,16.5583,16.6349,584092.0
2016-10-26 11:00:00,17.37,17.4,17.36,17.38,794096.0,16.6349,16.6636,16.6253,16.6445,794096.0
2016-10-26 11:10:00,17.38,17.39,17.36,17.36,397200.0,16.6445,16.6541,16.6253,16.6253,397200.0
2016-10-26 11:20:00,17.36,17.38,17.36,17.38,56116.0,16.6253,16.6445,16.6253,16.6445,56116.0
2016-10-26 11:30:00,17.38,17.39,17.35,17.36,92980.0,16.6445,16.6541,16.6157,16.6253,92980.0
2016-10-26 11:40:00,17.36,17.36,17.35,17.36,92988.0,16.6253,16.6253,16.6157,16.6253,92988.0
2016-10-26 11:50:00,17.36,17.38,17.35,17.35,76776.0,16.6253,16.6445,16.6157,16.6157,76776.0
2016-10-26 12:00:00,17.35,17.36,17.34,17.34,64760.0,16.6157,16.6253,16.6062,16.6062,64760.0
2016-10-26 12:10:00,17.35,17.36,17.35,17.36,34800.0,16.6157,16.6253,16.6157,16.6253,34800.0
2016-10-26 12:20:00,17.36,17.36,17.34,17.35,48584.0,16.6253,16.6253,16.6062,16.6157,48584.0
2016-10-26 12:30:00,17.35,17.35,17.33,17.34,44176.0,16.6157,16.6157,16.5966,16.6062,44176.0
2016-10-26 12:40:00,17.35,17.35,17.34,17.35,32072.0,16.6157,16.6157,16.6062,16.6157,32072.0
2016-10-26 12:50:00,17.35,17.37,17.34,17.34,29228.0,16.6157,16.6349,16.6062,16.6062,29228.0
2016-10-26 13:00:00,17.34,17.35,17.32,17.32,28800.0,16.6062,16.6157,16.587,16.587,28800.0
2016-10-26 13:10:00,17.32,17.32,17.29,17.3,165648.0,16.587,16.587,16.5583,16.5679,165648.0
2016-10-26 13:20:00,17.31,17.31,17.3,17.31,37616.0,16.5774,16.5774,16.5679,16.5774,37616.0
2016-10-26 13:30:00,17.3,17.3,17.28,17.29,48552.0,16.5679,16.5679,16.5487,16.5583,48552.0
2016-10-26 13:40:00,17.28,17.28,17.25,17.26,240568.0,16.5487,16.5487,16.52,16.5296,240568.0
2016-10-26 13:50:00,17.26,17.26,17.22,17.24,268832.0,16.5296,16.5296,16.4912,16.5104,268832.0
2016-10-26 14:00:00,17.24,17.24,17.2,17.23,235556.0,16.5104,16.5104,16.4721,16.5008,235556.0
2016-10-26 14:10:00,17.23,17.27,17.22,17.25,182112.0,16.5008,16.5391,16.4912,16.52,182112.0
2016-10-26 14:20:00,17.24,17.25,17.24,17.25,57500.0,16.5104,16.52,16.5104,16.52,57500.0
2016-10-26 14:30:00,17.25,17.27,17.24,17.27,57700.0,16.52,16.5391,16.5104,16.5391,57700.0
2016-10-26 14:40:00,17.27,17.29,17.27,17.27,64672.0,16.5391,16.5583,16.5391,16.5391,64672.0
2016-10-26 14:50:00,17.27,17.31,17.26,17.3,204300.0,16.5391,16.5774,16.5296,16.5679,204300.0
2016-10-26 15:00:00,17.3,17.3,17.27,17.28,85116.0,16.5679,16.5679,16.5391,16.5487,85116.0
2016-10-26 15:10:00,17.28,17.3,17.28,17.3,21688.0,16.5487,16.5679,16.5487,16.5679,21688.0
2016-10-26 15:20:00,17.3,17.33,17.3,17.31,169948.0,16.5679,16.5966,16.5679,16.5774,169948.0
2016-10-26 15:30:00,17.31,17.32,17.3,17.31,115156.0,16.5774,16.587,16.5679,16.5774,115156.0
2016-10-26 15:40:00,17.31,17.33,17.3,17.31,167996.0,16.5774,16.5966,16.5679,16.5774,167996.0
2016-10-26 15:50:00,17.31,17.31,17.29,17.29,385716.0,16.5774,16.5774,16.5583,16.5583,385716.0
2016-10-27 09:30:00,17.43,17.43,17.34,17.35,628904.0,16.6924,16.6924,16.6062,16.6157,628904.0
2016-10-27 09:40:00,17.34,17.35,17.31,17.31,334564.0,16.6062,16.6157,16.5774,16.5774,334564.0
2016-10-27 09:50:00,17.31,17.35,17.31,17.35,174924.0,16.5774,16.6157,16.5774,16.6157,174924.0
2016-10-27 10:00:00,17.35,17.35,17.28,17.29,509364.0,16.6157,16.6157,16.5487,16.5583,509364.0
2016-10-27 10:10:00,17.29,17.29,17.22,17.23,1007452.0,16.5583,16.5583,16.4912,16.5008,1007452.0
2016-10-27 10:20:00,17.23,17.24,17.18,17.23,649416.0,16.5008,16.5104,16.4529,16.5008,649416.0
2016-10-27 10:30:00,17.23,17.25,17.2,17.22,358920.0,16.5008,16.52,16.4721,16.4912,358920.0
2016-10-27 10:40:00,17.22,17.25,17.21,17.24,570284.0,16.4912,16.52,16.4817,16.5104,570284.0
2016-10-27 10:50:00,17.25,17.26,17.21,17.22,260744.0,16.52,16.5296,16.4817,16.4912,260744.0
2016-10-27 11:00:00,17.22,17.25,17.21,17.25,152056.0,16.4912,16.52,16.4817,16.52,152056.0
2016-10-27 11:10:00,17.25,17.27,17.24,17.26,151360.0,16.52,16.5391,16.5104,16.5296,151360.0
2016-10-27 11:20:00,17.27,17.27,17.25,17.26,133788.0,16.5391,16.5391,16.52,16.5296,133788.0
2016-10-27 11:30:00,17.26,17.28,17.23,17.24,229016.0,16.5296,16.5487,16.5008,16.5104,229016.0
2016-10-27 11:40:00,17.24,17.26,17.22,17.26,140768.0,16.5104,16.5296,16.4912,16.5296,140768.0
2016-10-27 11:50:00,17.27,17.34,17.26,17.33,666876.0,16.5391,16.6062,16.5296,16.5966,666876.0
2016-10-27 12:00:00,17.32,17.34,17.32,17.33,285320.0,16.587,16.6062,16.587,16.5966,285320.0
2016-10-27 12:10:00,17.33,17.34,17.31,17.31,112284.0,16.5966,16.6062,16.5774,16.5774,112284.0
2016-10-27 12:20:00,17.32,17.32,17.3,17.31,133452.0,16.587,16.587,16.5679,16.5774,133452.0
2016-10-27 12:30:00,17.31,17.31,17.25,17.27,349880.0,16.5774,16.5774,16.52,16.5391,349880.0
2016-10-27 12:40:00,17.27,17.27,17.24,17.27,244324.0,16.5391,16.5391,16.5104,16.5391,244324.0
2016-10-27 12:50:00,17.27,17.28,17.25,17.27,137128.0,16.5391,16.5487,16.52,16.5391,137128.0
2016-10-27 13:00:00,17.27,17.28,17.25,17.25,156884.0,16.5391,16.5487,16.52,16.52,156884.0
2016-10-27 13:10:00,17.26,17.29,17.26,17.28,117556.0,16.5296,16.5583,16.5296,16.5487,117556.0
2016-10-27 13:20:00,17.28,17.29,17.27,17.28,132000.0,16.5487,16.5583,16.5391,16.5487,132000.0
2016-10-27 13:30:00,17.28,17.31,17.27,17.31,182704.0,16.5487,16.5774,16.5391,16.5774,182704.0
2016-10-27 13:40:00,17.31,17.31,17.27,17.27,113952.0,16.5774,16.5774,16.5391,16.5391,113952.0
2016-10-27 13:50:00,17.28,17.3,17.28,17.29,106800.0,16.5487,16.5679,16.5487,16.5583,106800.0
2016-10-27 14:00:00,17.29,17.3,17.27,17.27,42200.0,16.5583,16.5679,16.5391,16.5391,42200.0
2016-10-27 14:10:00,17.27,17.32,17.27,17.3,103680.0,16.5391,16.587,16.5391,16.5679,103680.0
2016-10-27 14:20:00,17.3,17.3,17.28,17.3,96464.0,16.5679,16.5679,16.5487,16.5679,96464.0
2016-10-27 14:30:00,17.29,17.3,17.25,17.27,292448.0,16.5583,16.5679,16.52,16.5391,292448.0
2016-10-27 14:40:00,17.27,17.27,17.24,17.25,140700.0,16.5391,16.5391,16.5104,16.52,140700.0
2016-10-27 14:50:00,17.25,17.25,17.24,17.25,105000.0,16.52,16.52,16.5104,16.52,105000.0
2016-10-27 15:00:00,17.25,17.26,17.24,17.24,192040.0,16.52,16.5296,16.5104,16.5104,192040.0
2016-10-27 15:10:00,17.24,17.24,17.18,17.19,859056.0,16.5104,16.5104,16.4529,16.4625,859056.0
2016-10-27 15:20:00,17.19,17.22,17.18,17.22,315068.0,16.4625,16.4912,16.4529,16.4912,315068.0
2016-10-27 15:30:00,17.22,17.23,17.21,17.22,215288.0,16.4912,16.5008,16.4817,16.4912,215288.0
2016-10-27 15:40:00,17.22,17.22,17.19,17.2,151588.0,16.4912,16.4912,16.4625,16.4721,151588.0
2016-10-27 15:50:00,17.21,17.21,17.18,17.2,691788.0,16.4817,16.4817,16.4529,16.4721,691788.0
2016-10-28 09:30:00,17.2,17.21,17.11,17.21,556884.0,16.4721,16.4817,16.3859,16.4817,556884.0
2016-10-28 09:40:00,17.21,17.25,17.2,17.24,341156.0,16.4817,16.52,16.4721,16.5104,341156.0
2016-10-28 09:50:00,17.24,17.24,17.21,17.21,202624.0,16.5104,16.5104,16.4817,16.4817,202624.0
2016-10-28 10:00:00,17.21,17.22,17.15,17.17,321628.0,16.4817,16.4912,16.4242,16.4434,321628.0
2016-10-28 10:10:00,17.17,17.21,17.14,17.19,553292.0,16.4434,16.4817,16.4146,16.4625,553292.0
2016-10-28 10:20:00,17.2,17.23,17.18,17.22,227612.0,16.4721,16.5008,16.4529,16.4912,227612.0
2016-10-28 10:30:00,17.22,17.31,17.22,17.3,886084.0,16.4912,16.5774,16.4912,16.5679,886084.0
2016-10-28 10:40:00,17.31,17.31,17.29,17.31,349908.0,16.5774,16.5774,16.5583,16.5774,349908.0
2016-10-28 10:50:00,17.31,17.31,17.28,17.29,318572.0,16.5774,16.5774,16.5487,16.5583,318572.0
2016-10-28 11:00:00,17.29,17.3,17.29,17.29,139000.0,16.5583,16.5679,16.5583,16.5583,139000.0
2016-10-28 11:10:00,17.29,17.29,17.27,17.27,131092.0,16.5583,16.5583,16.5391,16.5391,131092.0
2016-10-28 11:20:00,17.27,17.29,17.27,17.28,109212.0,16.5391,16.5583,16.5391,16.5487,109212.0
2016-10-28 11:30:00,17.28,17.3,17.27,17.27,239340.0,16.5487,16.5679,16.5391,16.5391,239340.0
2016-10-28 11:40:00,17.28,17.28,17.26,17.26,477208.0,16.5487,16.5487,16.5296,16.5296,477208.0
2016-10-28 11:50:00,17.27,17.28,17.26,17.26,56168.0,16.5391,16.5487,16.5296,16.5296,56168.0
2016-10-28 12:00:00,17.27,17.29,17.25,17.29,186780.0,16.5391,16.5583,16.52,16.5583,186780.0
2016-10-28 12:10:00,17.29,17.3,17.29,17.29,90004.0,16.5583,16.5679,16.5583,16.5583,90004.0
2016-10-28 12:20:00,17.29,17.32,17.29,17.3,99832.0,16.5583,16.587,16.5583,16.5679,99832.0
2016-10-28 12:30:00,17.3,17.31,17.29,17.29,92240.0,16.5679,16.5774,16.5583,16.5583,92240.0
2016-10-28 12:40:00,17.29,17.31,17.29,17.3,31640.0,16.5583,16.5774,16.5583,16.5679,31640.0
2016-10-28 12:50:00,17.3,17.32,17.3,17.3,84000.0,16.5679,16.587,16.5679,16.5679,84000.0
2016-10-28 13:00:00,17.3,17.31,17.11,17.11,1700264.0,16.5679,16.5774,16.3859,16.3859,1700264.0
2016-10-28 13:10:00,17.11,17.18,17.07,17.14,1096496.0,16.3859,16.4529,16.3476,16.4146,1096496.0
2016-10-28 13:20:00,17.15,17.18,17.11,17.12,560316.0,16.4242,16.4529,16.3859,16.3955,560316.0
2016-10-28 13:30:00,17.11,17.11,16.99,17.03,1282388.0,16.3859,16.3859,16.271,16.3093,1282388.0
2016-10-28 13:40:00,17.03,17.08,17.01,17.04,666300.0,16.3093,16.3572,16.2901,16.3189,666300.0
2016-10-28 13:50:00,17.04,17.06,16.98,16.99,983808.0,16.3189,16.338,16.2614,16.271,983808.0
2016-10-28 14:00:00,16.99,17.03,16.97,17.01,567520.0,16.271,16.3093,16.2518,16.2901,567520.0
2016-10-28 14:10:00,17.01,17.09,17.0,17.06,648492.0,16.2901,16.3668,16.2806,16.338,648492.0
2016-10-28 14:20:00,17.06,17.12,17.05,17.1,724132.0,16.338,16.3955,16.3284,16.3763,724132.0
2016-10-28 14:30:00,17.09,17.16,17.07,17.1,872708.0,16.3668,16.4338,16.3476,16.3763,872708.0
2016-10-28 14:40:00,17.1,17.11,17.06,17.09,302492.0,16.3763,16.3859,16.338,16.3668,302492.0
2016-10-28 14:50:00,17.09,17.17,17.09,17.16,951152.0,16.3668,16.4434,16.3668,16.4338,951152.0
2016-10-28 15:00:00,17.16,17.17,17.11,17.11,364060.0,16.4338,16.4434,16.3859,16.3859,364060.0
2016-10-28 15:10:00,17.12,17.12,17.07,17.1,338184.0,16.3955,16.3955,16.3476,16.3763,338184.0
2016-10-28 15:20:00,17.11,17.2,17.1,17.18,859776.0,16.3859,16.4721,16.3763,16.4529,859776.0
2016-10-28 15:30:00,17.17,17.17,17.11,17.12,565556.0,16.4434,16.4434,16.3859,16.3955,565556.0
2016-10-28 15:40:00,17.11,17.12,17.06,17.1,380728.0,16.3859,16.3955,16.338,16.3763,380728.0
2016-10-28 15:50:00,17.1,17.12,17.07,17.09,1207800.0,16.3763,16.3955,16.3476,16.3668,1207800.0
2016-10-31 09:30:00,17.16,17.17,17.13,17.15,372724.0,16.4338,16.4434,16.4051,16.4242,372724.0
2016-10-31 09:40:00,17.15,17.16,17.11,17.15,182364.0,16.4242,16.4338,16.3859,16.4242,182364.0
2016-10-31 09:50:00,17.16,17.17,17.11,17.11,202552.0,16.4338,16.4434,16.3859,16.3859,202552.0
2016-10-31 10:00:00,17.11,17.13,17.1,17.11,110292.0,16.3859,16.4051,16.3763,16.3859,110292.0
2016-10-31 10:10:00,17.12,17.14,17.11,17.12,185060.0,16.3955,16.4146,16.3859,16.3955,185060.0
2016-10-31 10:20:00,17.12,17.16,17.12,17.15,149396.0,16.3955,16.4338,16.3955,16.4242,149396.0
2016-10-31 10:30:00,17.16,17.16,17.08,17.08,566968.0,16.4338,16.4338,16.3572,16.3572,566968.0
2016-10-31 10:40:00,17.08,17.11,17.08,17.1,221616.0,16.3572,16.3859,16.3572,16.3763,221616.0
2016-10-31 10:50:00,17.1,17.15,17.09,17.11,512968.0,16.3763,16.4242,16.3668,16.3859,512968.0
2016-10-31 11:00:00,17.11,17.13,17.1,17.12,142024.0,16.3859,16.4051,16.3763,16.3955,142024.0
2016-10-31 11:10:00,17.12,17.14,17.11,17.14,114112.0,16.3955,16.4146,16.3859,16.4146,114112.0
2016-10-31 11:20:00,17.14,17.17,17.13,17.17,205192.0,16.4146,16.4434,16.4051,16.4434,205192.0
2016-10-31 11:30:00,17.17,17.2,17.17,17.18,205368.0,16.4434,16.4721,16.4434,16.4529,205368.0
2016-10-31 11:40:00,17.18,17.18,17.16,17.17,150304.0,16.4529,16.4529,16.4338,16.4434,150304.0
2016-10-31 11:50:00,17.17,17.19,17.16,17.18,94552.0,16.4434,16.4625,16.4338,16.4529,94552.0
2016-10-31 12:00:00,17.18,17.19,17.16,17.16,123444.0,16.4529,16.4625,16.4338,16.4338,123444.0
2016-10-31 12:10:00,17.16,17.17,17.15,17.16,102764.0,16.4338,16.4434,16.4242,16.4338,102764.0
2016-10-31 12:20:00,17.16,17.16,17.13,17.16,158700.0,16.4338,16.4338,16.4051,16.4338,158700.0
2016-10-31 12:30:00,17.16,17.18,17.15,17.17,126812.0,16.4338,16.4529,16.4242,16.4434,126812.0
2016-10-31 12:40:00,17.17,17.18,17.16,17.16,69144.0,16.4434,16.4529,16.4338,16.4338,69144.0
2016-10-31 12:50:00,17.16,17.17,17.15,17.16,87200.0,16.4338,16.4434,16.4242,16.4338,87200.0
2016-10-31 13:00:00,17.16,17.16,17.14,17.14,78760.0,16.4338,16.4338,16.4146,16.4146,78760.0
2016-10-31 13:10:00,17.14,17.16,17.13,17.13,185600.0,16.4146,16.4338,16.4051,16.4051,185600.0
2016-10-31 13:20:00,17.14,17.15,17.13,17.13,153540.0,16.4146,16.4242,16.4051,16.4051,153540.0
2016-10-31 13:30:00,17.13,17.14,17.13,17.13,45784.0,16.4051,16.4146,16.4051,16.4051,45784.0
2016-10-31 13:40:00,17.13,17.14,17.12,17.14,80500.0,16.4051,16.4146,16.3955,16.4146,80500.0
2016-10-31 13:50:00,17.15,17.15,17.11,17.12,154532.0,16.4242,16.4242,16.3859,16.3955,154532.0
2016-10-31 14:00:00,17.12,17.13,17.12,17.12,56560.0,16.3955,16.4051,16.3955,16.3955,56560.0
2016-10-31 14:10:00,17.11,17.11,17.08,17.09,813604.0,16.3859,16.3859,16.3572,16.3668,813604.0
2016-10-31 14:20:00,17.09,17.1,17.08,17.08,562016.0,16.3668,16.3763,16.3572,16.3572,562016.0
2016-10-31 14:30:00,17.08,17.1,17.08,17.1,82992.0,16.3572,16.3763,16.3572,16.3763,82992.0
2016-10-31 14:40:00,17.1,17.1,17.07,17.08,105176.0,16.3763,16.3763,16.3476,16.3572,105176.0
2016-10-31 14:50:00,17.08,17.09,17.07,17.09,149944.0,16.3572,16.3668,16.3476,16.3668,149944.0
2016-10-31 15:00:00,17.09,17.1,17.08,17.09,83296.0,16.3668,16.3763,16.3572,16.3668,83296.0
2016-10-31 15:10:00,17.1,17.12,17.09,17.09,493840.0,16.3763,16.3955,16.3668,16.3668,493840.0
2016-10-31 15:20:00,17.1,17.12,17.09,17.11,134240.0,16.3763,16.3955,16.3668,16.3859,134240.0
2016-10-31 15:30:00,17.12,17.13,17.11,17.11,267072.0,16.3955,16.4051,16.3859,16.3859,267072.0
2016-10-31 15:40:00,17.11,17.12,17.09,17.11,249796.0,16.3859,16.3955,16.3668,16.3859,249796.0
2016-10-31 15:50:00,17.11,17.11,17.07,17.09,673768.0,16.3859,16.3859,16.3476,16.3668,673768.0
2016-11-01 09:30:00,17.16,17.16,17.1,17.11,334592.0,16.4338,16.4338,16.3763,16.3859,334592.0
2016-11-01 09:40:00,17.11,17.11,17.07,17.09,273380.0,16.3859,16.3859,16.3476,16.3668,273380.0
2016-11-01 09:50:00,17.08,17.08,17.06,17.07,604204.0,16.3572,16.3572,16.338,16.3476,604204.0
2016-11-01 10:00:00,17.08,17.09,17.04,17.05,466520.0,16.3572,16.3668,16.3189,16.3284,466520.0
2016-11-01 10:10:00,17.05,17.05,17.01,17.04,382336.0,16.3284,16.3284,16.2901,16.3189,382336.0
2016-11-01 10:20:00,17.04,17.05,17.02,17.02,240468.0,16.3189,16.3284,16.2997,16.2997,240468.0
2016-11-01 10:30:00,17.02,17.05,16.98,16.99,334564.0,16.2997,16.3284,16.2614,16.271,334564.0
2016-11-01 10:40:00,16.99,17.0,16.97,16.99,313040.0,16.271,16.2806,16.2518,16.271,313040.0
2016-11-01 10:50:00,16.99,17.03,16.99,17.03,208612.0,16.271,16.3093,16.271,16.3093,208612.0
2016-11-01 11:00:00,17.03,17.04,17.02,17.02,135400.0,16.3093,16.3189,16.2997,16.2997,135400.0
2016-11-01 11:10:00,17.02,17.03,17.0,17.01,161020.0,16.2997,16.3093,16.2806,16.2901,161020.0
2016-11-01 11:20:00,17.02,17.02,17.0,17.0,347536.0,16.2997,16.2997,16.2806,16.2806,347536.0
2016-11-01 11:30:00,16.99,17.0,16.96,16.99,284700.0,16.271,16.2806,16.2423,16.271,284700.0
2016-11-01 11:40:00,16.99,17.01,16.97,16.99,502324.0,16.271,16.2901,16.2518,16.271,502324.0
2016-11-01 11:50:00,16.98,16.99,16.93,16.95,670596.0,16.2614,16.271,16.2135,16.2327,670596.0
2016-11-01 12:00:00,16.95,16.96,16.91,16.91,577720.0,16.2327,16.2423,16.1944,16.1944,577720.0
2016-11-01 12:10:00,16.91,16.91,16.86,16.87,1160944.0,16.1944,16.1944,16.1465,16.1561,1160944.0
2016-11-01 12:20:00,16.88,16.89,16.86,16.86,991524.0,16.1656,16.1752,16.1465,16.1465,991524.0
2016-11-01 12:30:00,16.86,16.9,16.86,16.88,795744.0,16.1465,16.1848,16.1465,16.1656,795744.0
2016-11-01 12:40:00,16.88,16.89,16.82,16.83,697068.0,16.1656,16.1752,16.1082,16.1178,697068.0
2016-11-01 12:50:00,16.83,16.86,16.82,16.86,702348.0,16.1178,16.1465,16.1082,16.1465,702348.0
2016-11-01 13:00:00,16.86,16.87,16.84,16.85,102064.0,16.1465,16.1561,16.1273,16.1369,102064.0
2016-11-01 13:10:00,16.85,16.86,16.82,16.83,299704.0,16.1369,16.1465,16.1082,16.1178,299704.0
2016-11-01 13:20:00,16.83,16.84,16.79,16.83,728124.0,16.1178,16.1273,16.0794,16.1178,728124.0
2016-11-01 13:30:00,16.83,16.83,16.78,16.79,801220.0,16.1178,16.1178,16.0699,16.0794,801220.0
2016-11-01 13:40:00,16.78,16.79,16.71,16.73,1039044.0,16.0699,16.0794,16.0028,16.022,1039044.0
2016-11-01 13:50:00,16.73,16.75,16.73,16.74,244028.0,16.022,16.0411,16.022,16.0316,244028.0
2016-11-01 14:00:00,16.74,16.75,16.69,16.71,1133040.0,16.0316,16.0411,15.9837,16.0028,1133040.0
2016-11-01 14:10:00,16.71,16.73,16.62,16.65,1219516.0,16.0028,16.022,15.9166,15.9454,1219516.0
2016-11-01 14:20:00,16.65,16.78,16.65,16.75,873036.0,15.9454,16.0699,15.9454,16.0411,873036.0
2016-11-01 14:30:00,16.75,16.81,16.74,16.78,628840.0,16.0411,16.0986,16.0316,16.0699,628840.0
2016-11-01 14:40:00,16.78,16.78,16.73,16.74,458792.0,16.0699,16.0699,16.022,16.0316,458792.0
2016-11-01 14:50:00,16.74,16.78,16.72,16.74,333340.0,16.0316,16.0699,16.0124,16.0316,333340.0
2016-11-01 15:00:00,16.73,16.76,16.71,16.74,291520.0,16.022,16.0507,16.0028,16.0316,291520.0
2016-11-01 15:10:00,16.74,16.79,16.72,16.78,218708.0,16.0316,16.0794,16.0124,16.0699,218708.0
2016-11-01 15:20:00,16.78,16.8,16.75,16.8,259184.0,16.0699,16.089,16.0411,16.089,259184.0
2016-11-01 15:30:00,16.8,16.83,16.77,16.83,251864.0,16.089,16.1178,16.0603,16.1178,251864.0
2016-11-01 15:40:00,16.82,16.88,16.8,16.85,774492.0,16.1082,16.1656,16.089,16.1369,774492.0
2016-11-01 15:50:00,16.85,16.87,16.82,16.85,1086024.0,16.1369,16.1561,16.1082,16.1369,1086024.0
2016-11-02 09:30:00,16.8,16.84,16.75,16.83,1209888.0,16.089,16.1273,16.0411,16.1178,1209888.0
2016-11-02 09:40:00,16.82,16.85,16.79,16.82,659144.0,16.1082,16.1369,16.0794,16.1082,659144.0
2016-11-02 09:50:00,16.82,16.84,16.8,16.83,238216.0,16.1082,16.1273,16.089,16.1178,238216.0
2016-11-02 10:00:00,16.83,16.86,16.8,16.83,233656.0,16.1178,16.1465,16.089,16.1178,233656.0
2016-11-02 10:10:00,16.83,16.84,16.79,16.79,186856.0,16.1178,16.1273,16.0794,16.0794,186856.0
2016-11-02 10:20:00,16.79,16.8,16.75,16.78,287080.0,16.0794,16.089,16.0411,16.0699,287080.0
2016-11-02 10:30:00,16.78,16.78,16.72,16.78,734552.0,16.0699,16.0699,16.0124,16.0699,734552.0
2016-11-02 10:40:00,16.77,16.78,16.73,16.76,157020.0,16.0603,16.0699,16.022,16.0507,157020.0
2016-11-02 10:50:00,16.75,16.75,16.71,16.72,184360.0,16.0411,16.0411,16.0028,16.0124,184360.0
2016-11-02 11:00:00,16.72,16.75,16.71,16.75,227792.0,16.0124,16.0411,16.0028,16.0411,227792.0
2016-11-02 11:10:00,16.75,16.8,16.74,16.79,229016.0,16.0411,16.089,16.0316,16.0794,229016.0
2016-11-02 11:20:00,16.79,16.8,16.77,16.77,122756.0,16.0794,16.089,16.0603,16.0603,122756.0
2016-11-02 11:30:00,16.77,16.78,16.72,16.73,150884.0,16.0603,16.0699,16.0124,16.022,150884.0
2016-11-02 11:40:00,16.74,16.77,16.72,16.76,82784.0,16.0316,16.0603,16.0124,16.0507,82784.0
2016-11-02 11:50:00,16.76,16.76,16.73,16.74,119732.0,16.0507,16.0507,16.022,16.0316,119732.0
2016-11-02 12:00:00,16.74,16.75,16.72,16.75,179580.0,16.0316,16.0411,16.0124,16.0411,179580.0
2016-11-02 12:10:00,16.75,16.77,16.73,16.75,74760.0,16.0411,16.0603,16.022,16.0411,74760.0
2016-11-02 12:20:00,16.74,16.76,16.73,16.75,113580.0,16.0316,16.0507,16.022,16.0411,113580.0
2016-11-02 12:30:00,16.74,16.74,16.72,16.73,162496.0,16.0316,16.0316,16.0124,16.022,162496.0
2016-11-02 12:40:00,16.73,16.75,16.73,16.74,201172.0,16.022,16.0411,16.022,16.0316,201172.0
2016-11-02 12:50:00,16.74,16.75,16.73,16.75,108836.0,16.0316,16.0411,16.022,16.0411,108836.0
2016-11-02 13:00:00,16.75,16.76,16.69,16.7,176804.0,16.0411,16.0507,15.9837,15.9933,176804.0
2016-11-02 13:10:00,16.71,16.71,16.64,16.64,482692.0,16.0028,16.0028,15.9358,15.9358,482692.0
2016-11-02 13:20:00,16.64,16.68,16.64,16.68,538088.0,15.9358,15.9741,15.9358,15.9741,538088.0
2016-11-02 13:30:00,16.67,16.68,16.65,16.65,962764.0,15.9645,15.9741,15.9454,15.9454,962764.0
2016-11-02 13:40:00,16.66,16.68,16.65,16.66,268252.0,15.9549,15.9741,15.9454,15.9549,268252.0
2016-11-02 13:50:00,16.66,16.7,16.66,16.68,292216.0,15.9549,15.9933,15.9549,15.9741,292216.0
2016-11-02 14:00:00,16.68,16.72,16.57,16.57,854524.0,15.9741,16.0124,15.8688,15.8688,854524.0
2016-11-02 14:10:00,16.58,16.7,16.58,16.69,570852.0,15.8783,15.9933,15.8783,15.9837,570852.0
2016-11-02 14:20:00,16.69,16.75,16.67,16.71,634860.0,15.9837,16.0411,15.9645,16.0028,634860.0
2016-11-02 14:30:00,16.71,16.75,16.69,16.72,518736.0,16.0028,16.0411,15.9837,16.0124,518736.0
2016-11-02 14:40:00,16.73,16.74,16.67,16.68,408392.0,16.022,16.0316,15.9645,15.9741,408392.0
2016-11-02 14:50:00,16.68,16.71,16.65,16.68,483460.0,15.9741,16.0028,15.9454,15.9741,483460.0
2016-11-02 15:00:00,16.68,16.72,16.66,16.72,375236.0,15.9741,16.0124,15.9549,16.0124,375236.0
2016-11-02 15:10:00,16.72,16.73,16.67,16.68,205828.0,16.0124,16.022,15.9645,15.9741,205828.0
2016-11-02 15:20:00,16.68,16.75,16.68,16.74,412204.0,15.9741,16.0411,15.9741,16.0316,412204.0
2016-11-02 15:30:00,16.74,16.74,16.69,16.69,257148.0,16.0316,16.0316,15.9837,15.9837,257148.0
2016-11-02 15:40:00,16.69,16.72,16.68,16.71,236884.0,15.9837,16.0124,15.9741,16.0028,236884.0
2016-11-02 15:50:00,16.7,16.71,16.62,16.64,998664.0,15.9933,16.0028,15.9166,15.9358,998664.0
2016-11-03 09:30:00,16.68,16.71,16.65,16.71,479076.0,15.9741,16.0028,15.9454,16.0028,479076.0
2016-11-03 09:40:00,16.7,16.72,16.67,16.68,425172.0,15.9933,16.0124,15.9645,15.9741,425172.0
2016-11-03 09:50:00,16.68,16.69,16.66,16.66,144048.0,15.9741,15.9837,15.9549,15.9549,144048.0
2016-11-03 10:00:00,16.66,16.68,16.63,16.67,386940.0,15.9549,15.9741,15.9262,15.9645,386940.0
2016-11-03 10:10:00,16.67,16.7,16.63,16.65,274692.0,15.9645,15.9933,15.9262,15.9454,274692.0
2016-11-03 10:20:00,16.65,16.71,16.65,16.69,241296.0,15.9454,16.0028,15.9454,15.9837,241296.0
2016-11-03 10:30:00,16.69,16.72,16.67,16.68,186596.0,15.9837,16.0124,15.9645,15.9741,186596.0
2016-11-03 10:40:00,16.68,16.71,16.67,16.7,164324.0,15.9741,16.0028,15.9645,15.9933,164324.0
2016-11-03 10:50:00,16.7,16.7,16.65,16.67,172612.0,15.9933,15.9933,15.9454,15.9645,172612.0
2016-11-03 11:00:00,16.67,16.68,16.65,16.68,123960.0,15.9645,15.9741,15.9454,15.9741,123960.0
2016-11-03 11:10:00,16.68,16.69,16.66,16.69,102972.0,15.9741,15.9837,15.9549,15.9837,102972.0
2016-11-03 11:20:00,16.68,16.69,16.67,16.69,37936.0,15.9741,15.9837,15.9645,15.9837,37936.0
2016-11-03 11:30:00,16.69,16.7,16.68,16.69,82044.0,15.9837,15.9933,15.9741,15.9837,82044.0
2016-11-03 11:40:00,16.68,16.68,16.65,16.67,98620.0,15.9741,15.9741,15.9454,15.9645,98620.0
2016-11-03 11:50:00,16.67,16.68,16.65,16.66,67764.0,15.9645,15.9741,15.9454,15.9549,67764.0
2016-11-03 12:00:00,16.66,16.66,16.61,16.63,435124.0,15.9549,15.9549,15.9071,15.9262,435124.0
2016-11-03 12:10:00,16.62,16.63,16.59,16.6,252176.0,15.9166,15.9262,15.8879,15.8975,252176.0
2016-11-03 12:20:00,16.6,16.61,16.58,16.6,160528.0,15.8975,15.9071,15.8783,15.8975,160528.0
2016-11-03 12:30:00,16.59,16.59,16.56,16.56,291244.0,15.8879,15.8879,15.8592,15.8592,291244.0
2016-11-03 12:40:00,16.57,16.58,16.53,16.55,365644.0,15.8688,15.8783,15.8305,15.8496,365644.0
2016-11-03 12:50:00,16.55,16.59,16.54,16.58,222832.0,15.8496,15.8879,15.84,15.8783,222832.0
2016-11-03 13:00:00,16.57,16.57,16.55,16.56,160256.0,15.8688,15.8688,15.8496,15.8592,160256.0
2016-11-03 13:10:00,16.56,16.57,16.54,16.56,93232.0,15.8592,15.8688,15.84,15.8592,93232.0
2016-11-03 13:20:00,16.56,16.61,16.54,16.59,326572.0,15.8592,15.9071,15.84,15.8879,326572.0
2016-11-03 13:30:00,16.59,16.59,16.56,16.58,177944.0,15.8879,15.8879,15.8592,15.8783,177944.0
2016-11-03 13:40:00,16.57,16.58,16.55,16.57,154028.0,15.8688,15.8783,15.8496,15.8688,154028.0
2016-11-03 13:50:00,16.57,16.58,16.54,16.55,354564.0,15.8688,15.8783,15.84,15.8496,354564.0
2016-11-03 14:00:00,16.56,16.58,16.54,16.58,135108.0,15.8592,15.8783,15.84,15.8783,135108.0
2016-11-03 14:10:00,16.58,16.6,16.55,16.55,110696.0,15.8783,15.8975,15.8496,15.8496,110696.0
2016-11-03 14:20:00,16.55,16.58,16.55,16.56,116704.0,15.8496,15.8783,15.8496,15.8592,116704.0
2016-11-03 14:30:00,16.56,16.57,16.54,16.55,147576.0,15.8592,15.8688,15.84,15.8496,147576.0
2016-11-03 14:40:00,16.55,16.55,16.53,16.55,281376.0,15.8496,15.8496,15.8305,15.8496,281376.0
2016-11-03 14:50:00,16.55,16.57,16.54,16.57,180872.0,15.8496,15.8688,15.84,15.8688,180872.0
2016-11-03 15:00:00,16.57,16.57,16.52,16.53,173360.0,15.8688,15.8688,15.8209,15.8305,173360.0
2016-11-03 15:10:00,16.53,16.55,16.5,16.51,366908.0,15.8305,15.8496,15.8017,15.8113,366908.0
2016-11-03 15:20:00,16.51,16.53,16.5,16.52,343672.0,15.8113,15.8305,15.8017,15.8209,343672.0
2016-11-03 15:30:00,16.51,16.51,16.46,16.47,445028.0,15.8113,15.8113,15.7634,15.773,445028.0
2016-11-03 15:40:00,16.47,16.48,16.44,16.46,697876.0,15.773,15.7826,15.7443,15.7634,697876.0
2016-11-03 15:50:00,16.46,16.51,16.46,16.5,828812.0,15.7634,15.8113,15.7634,15.8017,828812.0
2016-11-04 09:30:00,16.5,16.56,16.45,16.54,571732.0,15.8017,15.8592,15.7538,15.84,571732.0
2016-11-04 09:40:00,16.54,16.54,16.48,16.48,363976.0,15.84,15.84,15.7826,15.7826,363976.0
2016-11-04 09:50:00,16.48,16.52,16.43,16.45,643404.0,15.7826,15.8209,15.7347,15.7538,643404.0
2016-11-04 10:00:00,16.46,16.53,16.46,16.51,398760.0,15.7634,15.8305,15.7634,15.8113,398760.0
2016-11-04 10:10:00,16.51,16.53,16.48,16.53,273648.0,15.8113,15.8305,15.7826,15.8305,273648.0
2016-11-04 10:20:00,16.52,16.55,16.51,16.54,462832.0,15.8209,15.8496,15.8113,15.84,462832.0
2016-11-04 10:30:00,16.54,16.58,16.52,16.58,490228.0,15.84,15.8783,15.8209,15.8783,490228.0
2016-11-04 10:40:00,16.58,16.59,16.56,16.57,264448.0,15.8783,15.8879,15.8592,15.8688,264448.0
2016-11-04 10:50:00,16.57,16.59,16.56,16.57,235596.0,15.8688,15.8879,15.8592,15.8688,235596.0
2016-11-04 11:00:00,16.57,16.63,16.56,16.6,369508.0,15.8688,15.9262,15.8592,15.8975,369508.0
2016-11-04 11:10:00,16.6,16.64,16.59,16.63,186128.0,15.8975,15.9358,15.8879,15.9262,186128.0
2016-11-04 11:20:00,16.63,16.63,16.6,16.62,233016.0,15.9262,15.9262,15.8975,15.9166,233016.0
2016-11-04 11:30:00,16.62,16.63,16.56,16.58,449720.0,15.9166,15.9262,15.8592,15.8783,449720.0
2016-11-04 11:40:00,16.59,16.6,16.57,16.59,119820.0,15.8879,15.8975,15.8688,15.8879,119820.0
2016-11-04 11:50:00,16.59,16.6,16.57,16.59,110756.0,15.8879,15.8975,15.8688,15.8879,110756.0
2016-11-04 12:00:00,16.59,16.62,16.59,16.61,230748.0,15.8879,15.9166,15.8879,15.9071,230748.0
2016-11-04 12:10:00,16.62,16.67,16.61,16.65,352160.0,15.9166,15.9645,15.9071,15.9454,352160.0
2016-11-04 12:20:00,16.65,16.66,16.63,16.64,235368.0,15.9454,15.9549,15.9262,15.9358,235368.0
2016-11-04 12:30:00,16.65,16.65,16.63,16.63,114724.0,15.9454,15.9454,15.9262,15.9262,114724.0
2016-11-04 12:40:00,16.63,16.64,16.63,16.64,49756.0,15.9262,15.9358,15.9262,15.9358,49756.0
2016-11-04 12:50:00,16.64,16.65,16.63,16.65,115560.0,15.9358,15.9454,15.9262,15.9454,115560.0
2016-11-04 13:00:00,16.65,16.66,16.64,16.65,138824.0,15.9454,15.9549,15.9358,15.9454,138824.0
2016-11-04 13:10:00,16.65,16.66,16.64,16.65,85492.0,15.9454,15.9549,15.9358,15.9454,85492.0
2016-11-04 13:20:00,16.65,16.66,16.62,16.63,122196.0,15.9454,15.9549,15.9166,15.9262,122196.0
2016-11-04 13:30:00,16.62,16.65,16.62,16.64,65404.0,15.9166,15.9454,15.9166,15.9358,65404.0
2016-11-04 13:40:00,16.65,16.66,16.63,16.64,207940.0,15.9454,15.9549,15.9262,15.9358,207940.0
2016-11-04 13:50:00,16.64,16.64,16.63,16.64,60220.0,15.9358,15.9358,15.9262,15.9358,60220.0
2016-11-04 14:00:00,16.64,16.64,16.61,16.61,105720.0,15.9358,15.9358,15.9071,15.9071,105720.0
2016-11-04 14:10:00,16.61,16.64,16.61,16.63,92888.0,15.9071,15.9358,15.9071,15.9262,92888.0
2016-11-04 14:20:00,16.63,16.64,16.61,16.62,53260.0,15.9262,15.9358,15.9071,15.9166,53260.0
2016-11-04 14:30:00,16.62,16.62,16.58,16.58,123408.0,15.9166,15.9166,15.8783,15.8783,123408.0
2016-11-04 14:40:00,16.59,16.6,16.55,16.56,127240.0,15.8879,15.8975,15.8496,15.8592,127240.0
2016-11-04 14:50:00,16.56,16.58,16.55,16.55,230860.0,15.8592,15.8783,15.8496,15.8496,230860.0
2016-11-04 15:00:00,16.55,16.55,16.5,16.5,614968.0,15.8496,15.8496,15.8017,15.8017,614968.0
2016-11-04 15:10:00,16.5,16.54,16.49,16.52,170808.0,15.8017,15.84,15.7921,15.8209,170808.0
2016-11-04 15:20:00,16.52,16.54,16.51,16.52,91564.0,15.8209,15.84,15.8113,15.8209,91564.0
2016-11-04 15:30:00,16.52,16.52,16.46,16.49,318588.0,15.8209,15.8209,15.7634,15.7921,318588.0
2016-11-04 15:40:00,16.49,16.49,16.44,16.47,538348.0,15.7921,15.7921,15.7443,15.773,538348.0
2016-11-04 15:50:00,16.47,16.47,16.43,16.45,921060.0,15.773,15.773,15.7347,15.7538,921060.0
2016-11-07 09:30:00,16.91,16.96,16.89,16.95,1585756.0,16.1944,16.2423,16.1752,16.2327,1585756.0
2016-11-07 09:40:00,16.95,16.97,16.94,16.94,827148.0,16.2327,16.2518,16.2231,16.2231,827148.0
2016-11-07 09:50:00,16.94,16.96,16.94,16.95,340880.0,16.2231,16.2423,16.2231,16.2327,340880.0
2016-11-07 10:00:00,16.96,16.98,16.96,16.97,239484.0,16.2423,16.2614,16.2423,16.2518,239484.0
2016-11-07 10:10:00,16.97,16.97,16.95,16.97,201828.0,16.2518,16.2518,16.2327,16.2518,201828.0
2016-11-07 10:20:00,16.96,16.98,16.96,16.97,158756.0,16.2423,16.2614,16.2423,16.2518,158756.0
2016-11-07 10:30:00,16.98,17.03,16.97,17.01,482208.0,16.2614,16.3093,16.2518,16.2901,482208.0
2016-11-07 10:40:00,17.01,17.02,17.0,17.01,260516.0,16.2901,16.2997,16.2806,16.2901,260516.0
2016-11-07 10:50:00,17.01,17.05,17.0,17.05,461384.0,16.2901,16.3284,16.2806,16.3284,461384.0
2016-11-07 11:00:00,17.05,17.08,17.05,17.07,4619844.0,16.3284,16.3572,16.3284,16.3476,4619844.0
2016-11-07 11:10:00,17.07,17.08,17.06,17.06,515788.0,16.3476,16.3572,16.338,16.338,515788.0
2016-11-07 11:20:00,17.06,17.07,17.05,17.06,205032.0,16.338,16.3476,16.3284,16.338,205032.0
2016-11-07 11:30:00,17.06,17.09,17.06,17.09,543128.0,16.338,16.3668,16.338,16.3668,543128.0
2016-11-07 11:40:00,17.09,17.11,17.09,17.1,421096.0,16.3668,16.3859,16.3668,16.3763,421096.0
2016-11-07 11:50:00,17.1,17.12,17.1,17.11,234876.0,16.3763,16.3955,16.3763,16.3859,234876.0
2016-11-07 12:00:00,17.12,17.14,17.12,17.12,190440.0,16.3955,16.4146,16.3955,16.3955,190440.0
2016-11-07 12:10:00,17.12,17.13,17.12,17.12,59096.0,16.3955,16.4051,16.3955,16.3955,59096.0
2016-11-07 12:20:00,17.12,17.13,17.11,17.12,123164.0,16.3955,16.4051,16.3859,16.3955,123164.0
2016-11-07 12:30:00,17.12,17.13,17.1,17.1,150668.0,16.3955,16.4051,16.3763,16.3763,150668.0
2016-11-07 12:40:00,17.1,17.11,17.09,17.1,162652.0,16.3763,16.3859,16.3668,16.3763,162652.0
2016-11-07 12:50:00,17.1,17.11,17.1,17.11,94716.0,16.3763,16.3859,16.3763,16.3859,94716.0
2016-11-07 13:00:00,17.11,17.13,17.11,17.11,160288.0,16.3859,16.4051,16.3859,16.3859,160288.0
2016-11-07 13:10:00,17.12,17.12,17.1,17.11,71716.0,16.3955,16.3955,16.3763,16.3859,71716.0
2016-11-07 13:20:00,17.11,17.11,17.1,17.11,123500.0,16.3859,16.3859,16.3763,16.3859,123500.0
2016-11-07 13:30:00,17.11,17.13,17.11,17.12,106772.0,16.3859,16.4051,16.3859,16.3955,106772.0
2016-11-07 13:40:00,17.12,17.12,17.11,17.12,41312.0,16.3955,16.3955,16.3859,16.3955,41312.0
2016-11-07 13:50:00,17.12,17.14,17.12,17.13,152376.0,16.3955,16.4146,16.3955,16.4051,152376.0
2016-11-07 14:00:00,17.13,17.14,17.11,17.12,154492.0,16.4051,16.4146,16.3859,16.3955,154492.0
2016-11-07 14:10:00,17.12,17.14,17.11,17.14,230180.0,16.3955,16.4146,16.3859,16.4146,230180.0
2016-11-07 14:20:00,17.14,17.14,17.12,17.13,132464.0,16.4146,16.4146,16.3955,16.4051,132464.0
2016-11-07 14:30:00,17.13,17.14,17.11,17.11,187168.0,16.4051,16.4146,16.3859,16.3859,187168.0
2016-11-07 14:40:00,17.11,17.11,17.07,17.07,257760.0,16.3859,16.3859,16.3476,16.3476,257760.0
2016-11-07 14:50:00,17.07,17.08,17.07,17.08,140408.0,16.3476,16.3572,16.3476,16.3572,140408.0
2016-11-07 15:00:00,17.08,17.09,17.06,17.06,137288.0,16.3572,16.3668,16.338,16.338,137288.0
2016-11-07 15:10:00,17.06,17.1,17.06,17.09,181256.0,16.338,16.3763,16.338,16.3668,181256.0
2016-11-07 15:20:00,17.09,17.1,17.08,17.08,212464.0,16.3668,16.3763,16.3572,16.3572,212464.0
2016-11-07 15:30:00,17.08,17.08,17.06,17.08,351584.0,16.3572,16.3572,16.338,16.3572,351584.0
2016-11-07 15:40:00,17.08,17.16,17.08,17.16,365252.0,16.3572,16.4338,16.3572,16.4338,365252.0
2016-11-07 15:50:00,17.15,17.18,17.14,17.17,935568.0,16.4242,16.4529,16.4146,16.4434,935568.0
2016-11-08 09:30:00,17.1,17.11,17.06,17.1,464080.0,16.3763,16.3859,16.338,16.3763,464080.0
2016-11-08 09:40:00,17.1,17.13,17.07,17.07,330920.0,16.3763,16.4051,16.3476,16.3476,330920.0
2016-11-08 09:50:00,17.08,17.08,17.05,17.08,296064.0,16.3572,16.3572,16.3284,16.3572,296064.0
2016-11-08 10:00:00,17.07,17.1,17.07,17.07,207256.0,16.3476,16.3763,16.3476,16.3476,207256.0
2016-11-08 10:10:00,17.08,17.1,17.07,17.1,292568.0,16.3572,16.3763,16.3476,16.3763,292568.0
2016-11-08 10:20:00,17.1,17.12,17.1,17.11,370120.0,16.3763,16.3955,16.3763,16.3859,370120.0
2016-11-08 10:30:00,17.11,17.14,17.11,17.11,249060.0,16.3859,16.4146,16.3859,16.3859,249060.0
2016-11-08 10:40:00,17.11,17.15,17.1,17.14,124976.0,16.3859,16.4242,16.3763,16.4146,124976.0
2016-11-08 10:50:00,17.15,17.15,17.13,17.15,135372.0,16.4242,16.4242,16.4051,16.4242,135372.0
2016-11-08 11:00:00,17.15,17.2,17.14,17.2,224732.0,16.4242,16.4721,16.4146,16.4721,224732.0
2016-11-08 11:10:00,17.2,17.28,17.2,17.27,376200.0,16.4721,16.5487,16.4721,16.5391,376200.0
2016-11-08 11:20:00,17.27,17.3,17.25,17.26,268836.0,16.5391,16.5679,16.52,16.5296,268836.0
2016-11-08 11:30:00,17.26,17.32,17.26,17.3,379616.0,16.5296,16.587,16.5296,16.5679,379616.0
2016-11-08 11:40:00,17.3,17.31,17.29,17.3,142416.0,16.5679,16.5774,16.5583,16.5679,142416.0
2016-11-08 11:50:00,17.3,17.34,17.3,17.34,215216.0,16.5679,16.6062,16.5679,16.6062,215216.0
2016-11-08 12:00:00,17.34,17.37,17.34,17.37,258332.0,16.6062,16.6349,16.6062,16.6349,258332.0
2016-11-08 12:10:00,17.37,17.41,17.36,17.39,270072.0,16.6349,16.6732,16.6253,16.6541,270072.0
2016-11-08 12:20:00,17.38,17.42,17.38,17.4,185620.0,16.6445,16.6828,16.6445,16.6636,185620.0
2016-11-08 12:30:00,17.4,17.4,17.36,17.38,133688.0,16.6636,16.6636,16.6253,16.6445,133688.0
2016-11-08 12:40:00,17.37,17.4,17.37,17.4,100688.0,16.6349,16.6636,16.6349,16.6636,100688.0
2016-11-08 12:50:00,17.4,17.43,17.4,17.42,855388.0,16.6636,16.6924,16.6636,16.6828,855388.0
2016-11-08 13:00:00,17.43,17.43,17.35,17.36,409740.0,16.6924,16.6924,16.6157,16.6253,409740.0
2016-11-08 13:10:00,17.36,17.39,17.35,17.36,206220.0,16.6253,16.6541,16.6157,16.6253,206220.0
2016-11-08 13:20:00,17.36,17.37,17.35,17.36,114344.0,16.6253,16.6349,16.6157,16.6253,114344.0
2016-11-08 13:30:00,17.36,17.4,17.36,17.39,115380.0,16.6253,16.6636,16.6253,16.6541,115380.0
2016-11-08 13:40:00,17.39,17.4,17.37,17.38,124308.0,16.6541,16.6636,16.6349,16.6445,124308.0
2016-11-08 13:50:00,17.38,17.38,17.36,17.36,69436.0,16.6445,16.6445,16.6253,16.6253,69436.0
2016-11-08 14:00:00,17.36,17.36,17.34,17.34,86816.0,16.6253,16.6253,16.6062,16.6062,86816.0
2016-11-08 14:10:00,17.34,17.34,17.29,17.31,792188.0,16.6062,16.6062,16.5583,16.5774,792188.0
2016-11-08 14:20:00,17.31,17.34,17.31,17.32,241120.0,16.5774,16.6062,16.5774,16.587,241120.0
2016-11-08 14:30:00,17.31,17.32,17.28,17.29,298124.0,16.5774,16.587,16.5487,16.5583,298124.0
2016-11-08 14:40:00,17.29,17.3,17.24,17.27,306196.0,16.5583,16.5679,16.5104,16.5391,306196.0
2016-11-08 14:50:00,17.27,17.3,17.27,17.29,241308.0,16.5391,16.5679,16.5391,16.5583,241308.0
2016-11-08 15:00:00,17.29,17.35,17.28,17.35,214544.0,16.5583,16.6157,16.5487,16.6157,214544.0
2016-11-08 15:10:00,17.35,17.36,17.32,17.33,427984.0,16.6157,16.6253,16.587,16.5966,427984.0
2016-11-08 15:20:00,17.33,17.36,17.33,17.35,143736.0,16.5966,16.6253,16.5966,16.6157,143736.0
2016-11-08 15:30:00,17.35,17.39,17.35,17.39,813340.0,16.6157,16.6541,16.6157,16.6541,813340.0
2016-11-08 15:40:00,17.39,17.4,17.37,17.37,484352.0,16.6541,16.6636,16.6349,16.6349,484352.0
2016-11-08 15:50:00,17.37,17.38,17.29,17.32,1787844.0,16.6349,16.6445,16.5583,16.587,1787844.0
2016-11-09 09:30:00,17.04,17.3,17.0,17.13,2857264.0,16.3189,16.5679,16.2806,16.4051,2857264.0
2016-11-09 09:40:00,17.15,17.36,17.1,17.34,1894196.0,16.4242,16.6253,16.3763,16.6062,1894196.0
2016-11-09 09:50:00,17.34,17.41,17.31,17.38,1073260.0,16.6062,16.6732,16.5774,16.6445,1073260.0
2016-11-09 10:00:00,17.38,17.38,17.23,17.24,966648.0,16.6445,16.6445,16.5008,16.5104,966648.0
2016-11-09 10:10:00,17.24,17.27,17.16,17.17,1001180.0,16.5104,16.5391,16.4338,16.4434,1001180.0
2016-11-09 10:20:00,17.16,17.25,17.16,17.24,502360.0,16.4338,16.52,16.4338,16.5104,502360.0
2016-11-09 10:30:00,17.24,17.25,17.16,17.18,484176.0,16.5104,16.52,16.4338,16.4529,484176.0
2016-11-09 10:40:00,17.18,17.23,17.17,17.19,459388.0,16.4529,16.5008,16.4434,16.4625,459388.0
2016-11-09 10:50:00,17.19,17.3,17.18,17.28,637340.0,16.4625,16.5679,16.4529,16.5487,637340.0
2016-11-09 11:00:00,17.28,17.36,17.28,17.34,785112.0,16.5487,16.6253,16.5487,16.6062,785112.0
2016-11-09 11:10:00,17.34,17.44,17.34,17.43,1526532.0,16.6062,16.7019,16.6062,16.6924,1526532.0
2016-11-09 11:20:00,17.43,17.49,17.42,17.48,1871048.0,16.6924,16.7498,16.6828,16.7402,1871048.0
2016-11-09 11:30:00,17.49,17.6,17.49,17.6,1210256.0,16.7498,16.8552,16.7498,16.8552,1210256.0
2016-11-09 11:40:00,17.6,17.67,17.54,17.67,902348.0,16.8552,16.9222,16.7977,16.9222,902348.0
2016-11-09 11:50:00,17.67,17.71,17.61,17.63,1133364.0,16.9222,16.9605,16.8647,16.8839,1133364.0
2016-11-09 12:00:00,17.63,17.65,17.51,17.52,922852.0,16.8839,16.9031,16.769,16.7786,922852.0
2016-11-09 12:10:00,17.52,17.58,17.49,17.55,496268.0,16.7786,16.836,16.7498,16.8073,496268.0
2016-11-09 12:20:00,17.55,17.58,17.53,17.56,411628.0,16.8073,16.836,16.7881,16.8169,411628.0
2016-11-09 12:30:00,17.56,17.62,17.53,17.56,545572.0,16.8169,16.8743,16.7881,16.8169,545572.0
2016-11-09 12:40:00,17.57,17.61,17.55,17.57,466836.0,16.8264,16.8647,16.8073,16.8264,466836.0
2016-11-09 12:50:00,17.57,17.64,17.56,17.63,382768.0,16.8264,16.8935,16.8169,16.8839,382768.0
2016-11-09 13:00:00,17.63,17.67,17.6,17.62,385928.0,16.8839,16.9222,16.8552,16.8743,385928.0
2016-11-09 13:10:00,17.63,17.67,17.61,17.62,319612.0,16.8839,16.9222,16.8647,16.8743,319612.0
2016-11-09 13:20:00,17.62,17.62,17.51,17.54,585264.0,16.8743,16.8743,16.769,16.7977,585264.0
2016-11-09 13:30:00,17.54,17.6,17.53,17.59,310712.0,16.7977,16.8552,16.7881,16.8456,310712.0
2016-11-09 13:40:00,17.59,17.65,17.59,17.65,386120.0,16.8456,16.9031,16.8456,16.9031,386120.0
2016-11-09 13:50:00,17.65,17.67,17.6,17.6,423456.0,16.9031,16.9222,16.8552,16.8552,423456.0
2016-11-09 14:00:00,17.6,17.64,17.59,17.63,133840.0,16.8552,16.8935,16.8456,16.8839,133840.0
2016-11-09 14:10:00,17.63,17.67,17.61,17.63,287572.0,16.8839,16.9222,16.8647,16.8839,287572.0
2016-11-09 14:20:00,17.64,17.69,17.63,17.66,522484.0,16.8935,16.9414,16.8839,16.9126,522484.0
2016-11-09 14:30:00,17.66,17.75,17.66,17.75,621144.0,16.9126,16.9988,16.9126,16.9988,621144.0
2016-11-09 14:40:00,17.75,17.78,17.74,17.75,545152.0,16.9988,17.0276,16.9892,16.9988,545152.0
2016-11-09 14:50:00,17.75,17.75,17.7,17.71,275212.0,16.9988,16.9988,16.9509,16.9605,275212.0
2016-11-09 15:00:00,17.71,17.75,17.71,17.74,321464.0,16.9605,16.9988,16.9605,16.9892,321464.0
2016-11-09 15:10:00,17.74,17.8,17.74,17.8,1380764.0,16.9892,17.0467,16.9892,17.0467,1380764.0
2016-11-09 15:20:00,17.81,17.81,17.77,17.78,548076.0,17.0563,17.0563,17.018,17.0276,548076.0
2016-11-09 15:30:00,17.78,17.78,17.69,17.71,790356.0,17.0276,17.0276,16.9414,16.9605,790356.0
2016-11-09 15:40:00,17.7,17.72,17.64,17.68,1015784.0,16.9509,16.9701,16.8935,16.9318,1015784.0
2016-11-09 15:50:00,17.68,17.72,17.67,17.7,1613964.0,16.9318,16.9701,16.9222,16.9509,1613964.0
2016-11-10 09:30:00,17.85,17.93,17.84,17.93,1106384.0,17.0946,17.1712,17.085,17.1712,1106384.0
2016-11-10 09:40:00,17.92,18.01,17.92,17.98,679044.0,17.1616,17.2478,17.1616,17.2191,679044.0
2016-11-10 09:50:00,17.99,17.99,17.86,17.87,1214260.0,17.2287,17.2287,17.1042,17.1137,1214260.0
2016-11-10 10:00:00,17.88,17.91,17.8,17.81,1660516.0,17.1233,17.152,17.0467,17.0563,1660516.0
2016-11-10 10:10:00,17.81,17.81,17.72,17.72,1092532.0,17.0563,17.0563,16.9701,16.9701,1092532.0
2016-11-10 10:20:00,17.73,17.77,17.63,17.63,890628.0,16.9797,17.018,16.8839,16.8839,890628.0
2016-11-10 10:30:00,17.63,17.7,17.5,17.53,1075660.0,16.8839,16.9509,16.7594,16.7881,1075660.0
2016-11-10 10:40:00,17.53,17.71,17.53,17.66,1087484.0,16.7881,16.9605,16.7881,16.9126,1087484.0
2016-11-10 10:50:00,17.67,17.69,17.54,17.55,1231576.0,16.9222,16.9414,16.7977,16.8073,1231576.0
2016-11-10 11:00:00,17.55,17.63,17.52,17.56,863052.0,16.8073,16.8839,16.7786,16.8169,863052.0
2016-11-10 11:10:00,17.56,17.63,17.51,17.6,725348.0,16.8169,16.8839,16.769,16.8552,725348.0
2016-11-10 11:20:00,17.61,17.7,17.61,17.65,1261392.0,16.8647,16.9509,16.8647,16.9031,1261392.0
2016-11-10 11:30:00,17.65,17.67,17.61,17.63,598656.0,16.9031,16.9222,16.8647,16.8839,598656.0
2016-11-10 11:40:00,17.64,17.78,17.63,17.7,1029056.0,16.8935,17.0276,16.8839,16.9509,1029056.0
2016-11-10 11:50:00,17.7,17.72,17.61,17.64,1911244.0,16.9509,16.9701,16.8647,16.8935,1911244.0
2016-11-10 12:00:00,17.64,17.73,17.64,17.68,297716.0,16.8935,16.9797,16.8935,16.9318,297716.0
2016-11-10 12:10:00,17.68,17.75,17.68,17.72,406800.0,16.9318,16.9988,16.9318,16.9701,406800.0
2016-11-10 12:20:00,17.71,17.73,17.69,17.73,253920.0,16.9605,16.9797,16.9414,16.9797,253920.0
2016-11-10 12:30:00,17.73,17.75,17.71,17.71,308064.0,16.9797,16.9988,16.9605,16.9605,308064.0
2016-11-10 12:40:00,17.71,17.74,17.66,17.73,231424.0,16.9605,16.9892,16.9126,16.9797,231424.0
2016-11-10 12:50:00,17.73,17.82,17.72,17.81,1714508.0,16.9797,17.0659,16.9701,17.0563,1714508.0
2016-11-10 13:00:00,17.82,17.86,17.78,17.86,848044.0,17.0659,17.1042,17.0276,17.1042,848044.0
2016-11-10 13:10:00,17.86,17.87,17.81,17.83,1103524.0,17.1042,17.1137,17.0563,17.0754,1103524.0
2016-11-10 13:20:00,17.83,17.88,17.8,17.83,865136.0,17.0754,17.1233,17.0467,17.0754,865136.0
2016-11-10 13:30:00,17.84,17.87,17.82,17.85,762008.0,17.085,17.1137,17.0659,17.0946,762008.0
2016-11-10 13:40:00,17.85,17.93,17.84,17.93,689004.0,17.0946,17.1712,17.085,17.1712,689004.0
2016-11-10 13:50:00,17.93,17.96,17.89,17.9,753892.0,17.1712,17.1999,17.1329,17.1425,753892.0
2016-11-10 14:00:00,17.9,17.93,17.88,17.91,345088.0,17.1425,17.1712,17.1233,17.152,345088.0
2016-11-10 14:10:00,17.91,17.92,17.85,17.87,480932.0,17.152,17.1616,17.0946,17.1137,480932.0
2016-11-10 14:20:00,17.87,17.89,17.86,17.88,246456.0,17.1137,17.1329,17.1042,17.1233,246456.0
2016-11-10 14:30:00,17.88,17.89,17.82,17.84,769300.0,17.1233,17.1329,17.0659,17.085,769300.0
2016-11-10 14:40:00,17.85,17.9,17.83,17.87,424652.0,17.0946,17.1425,17.0754,17.1137,424652.0
2016-11-10 14:50:00,17.87,17.89,17.84,17.88,755360.0,17.1137,17.1329,17.085,17.1233,755360.0
2016-11-10 15:00:00,17.88,17.91,17.85,17.87,370764.0,17.1233,17.152,17.0946,17.1137,370764.0
2016-11-10 15:10:00,17.87,17.87,17.83,17.84,291576.0,17.1137,17.1137,17.0754,17.085,291576.0
2016-11-10 15:20:00,17.84,17.85,17.82,17.84,248912.0,17.085,17.0946,17.0659,17.085,248912.0
2016-11-10 15:30:00,17.83,17.83,17.76,17.78,432488.0,17.0754,17.0754,17.0084,17.0276,432488.0
2016-11-10 15:40:00,17.78,17.8,17.75,17.79,520040.0,17.0276,17.0467,16.9988,17.0371,520040.0
2016-11-10 15:50:00,17.8,17.81,17.75,17.77,522544.0,17.0467,17.0563,16.9988,17.018,522544.0
2016-11-11 09:30:00,17.65,17.73,17.63,17.66,565952.0,16.9031,16.9797,16.8839,16.9126,565952.0
2016-11-11 09:40:00,17.67,17.73,17.65,17.68,632356.0,16.9222,16.9797,16.9031,16.9318,632356.0
2016-11-11 09:50:00,17.68,17.72,17.61,17.64,494636.0,16.9318,16.9701,16.8647,16.8935,494636.0
2016-11-11 10:00:00,17.64,17.71,17.62,17.69,734136.0,16.8935,16.9605,16.8743,16.9414,734136.0
2016-11-11 10:10:00,17.68,17.72,17.65,17.65,495408.0,16.9318,16.9701,16.9031,16.9031,495408.0
2016-11-11 10:20:00,17.65,17.67,17.59,17.61,392404.0,16.9031,16.9222,16.8456,16.8647,392404.0
2016-11-11 10:30:00,17.61,17.65,17.59,17.64,399600.0,16.8647,16.9031,16.8456,16.8935,399600.0
2016-11-11 10:40:00,17.62,17.66,17.59,17.59,395464.0,16.8743,16.9126,16.8456,16.8456,395464.0
2016-11-11 10:50:00,17.58,17.6,17.55,17.59,422936.0,16.836,16.8552,16.8073,16.8456,422936.0
2016-11-11 11:00:00,17.58,17.61,17.55,17.57,413772.0,16.836,16.8647,16.8073,16.8264,413772.0
2016-11-11 11:10:00,17.58,17.58,17.53,17.56,387212.0,16.836,16.836,16.7881,16.8169,387212.0
2016-11-11 11:20:00,17.56,17.56,17.52,17.55,443832.0,16.8169,16.8169,16.7786,16.8073,443832.0
2016-11-11 11:30:00,17.55,17.61,17.55,17.61,390656.0,16.8073,16.8647,16.8073,16.8647,390656.0
2016-11-11 11:40:00,17.61,17.62,17.53,17.54,516740.0,16.8647,16.8743,16.7881,16.7977,516740.0
2016-11-11 11:50:00,17.54,17.63,17.54,17.61,335068.0,16.7977,16.8839,16.7977,16.8647,335068.0
2016-11-11 12:00:00,17.61,17.67,17.6,17.66,552932.0,16.8647,16.9222,16.8552,16.9126,552932.0
2016-11-11 12:10:00,17.66,17.71,17.65,17.69,484988.0,16.9126,16.9605,16.9031,16.9414,484988.0
2016-11-11 12:20:00,17.69,17.7,17.66,17.69,396796.0,16.9414,16.9509,16.9126,16.9414,396796.0
2016-11-11 12:30:00,17.7,17.73,17.68,17.71,399120.0,16.9509,16.9797,16.9318,16.9605,399120.0
2016-11-11 12:40:00,17.71,17.73,17.68,17.68,183180.0,16.9605,16.9797,16.9318,16.9318,183180.0
2016-11-11 12:50:00,17.68,17.68,17.65,17.66,413056.0,16.9318,16.9318,16.9031,16.9126,413056.0
2016-11-11 13:00:00,17.66,17.68,17.66,17.68,133764.0,16.9126,16.9318,16.9126,16.9318,133764.0
2016-11-11 13:10:00,17.68,17.7,17.67,17.67,128608.0,16.9318,16.9509,16.9222,16.9222,128608.0
2016-11-11 13:20:00,17.67,17.71,17.66,17.71,165680.0,16.9222,16.9605,16.9126,16.9605,165680.0
2016-11-11 13:30:00,17.71,17.72,17.67,17.67,215060.0,16.9605,16.9701,16.9222,16.9222,215060.0
2016-11-11 13:40:00,17.67,17.7,17.67,17.69,188640.0,16.9222,16.9509,16.9222,16.9414,188640.0
2016-11-11 13:50:00,17.69,17.7,17.65,17.65,334812.0,16.9414,16.9509,16.9031,16.9031,334812.0
2016-11-11 14:00:00,17.65,17.66,17.63,17.66,559688.0,16.9031,16.9126,16.8839,16.9126,559688.0
2016-11-11 14:10:00,17.66,17.69,17.64,17.69,479640.0,16.9126,16.9414,16.8935,16.9414,479640.0
2016-11-11 14:20:00,17.69,17.69,17.65,17.65,1175480.0,16.9414,16.9414,16.9031,16.9031,1175480.0
2016-11-11 14:30:00,17.65,17.66,17.62,17.63,650988.0,16.9031,16.9126,16.8743,16.8839,650988.0
2016-11-11 14:40:00,17.63,17.65,17.62,17.62,693380.0,16.8839,16.9031,16.8743,16.8743,693380.0
2016-11-11 14:50:00,17.62,17.64,17.6,17.6,176792.0,16.8743,16.8935,16.8552,16.8552,176792.0
2016-11-11 15:00:00,17.6,17.63,17.6,17.63,651708.0,16.8552,16.8839,16.8552,16.8839,651708.0
2016-11-11 15:10:00,17.63,17.67,17.63,17.65,316028.0,16.8839,16.9222,16.8839,16.9031,316028.0
2016-11-11 15:20:00,17.65,17.67,17.65,17.66,329008.0,16.9031,16.9222,16.9031,16.9126,329008.0
2016-11-11 15:30:00,17.66,17.68,17.66,17.66,250492.0,16.9126,16.9318,16.9126,16.9126,250492.0
2016-11-11 15:40:00,17.66,17.72,17.66,17.71,516044.0,16.9126,16.9701,16.9126,16.9605,516044.0
2016-11-11 15:50:00,17.71,17.75,17.7,17.71,2185124.0,16.9605,16.9988,16.9509,16.9605,2185124.0
2016-11-14 09:30:00,17.8,17.83,17.74,17.74,848300.0,17.0467,17.0754,16.9892,16.9892,848300.0
2016-11-14 09:40:00,17.74,17.79,17.73,17.77,392692.0,16.9892,17.0371,16.9797,17.018,392692.0
2016-11-14 09:50:00,17.76,17.79,17.71,17.73,315600.0,17.0084,17.0371,16.9605,16.9797,315600.0
2016-11-14 10:00:00,17.73,17.8,17.72,17.77,424616.0,16.9797,17.0467,16.9701,17.018,424616.0
2016-11-14 10:10:00,17.78,17.84,17.76,17.82,337960.0,17.0276,17.085,17.0084,17.0659,337960.0
2016-11-14 10:20:00,17.83,17.83,17.72,17.75,474704.0,17.0754,17.0754,16.9701,16.9988,474704.0
2016-11-14 10:30:00,17.75,17.77,17.71,17.73,491696.0,16.9988,17.018,16.9605,16.9797,491696.0
2016-11-14 10:40:00,17.73,17.74,17.68,17.69,428824.0,16.9797,16.9892,16.9318,16.9414,428824.0
2016-11-14 10:50:00,17.69,17.71,17.66,17.67,364256.0,16.9414,16.9605,16.9126,16.9222,364256.0
2016-11-14 11:00:00,17.67,17.67,17.62,17.65,587804.0,16.9222,16.9222,16.8743,16.9031,587804.0
2016-11-14 11:10:00,17.66,17.71,17.65,17.71,275032.0,16.9126,16.9605,16.9031,16.9605,275032.0
2016-11-14 11:20:00,17.7,17.7,17.66,17.67,168772.0,16.9509,16.9509,16.9126,16.9222,168772.0
2016-11-14 11:30:00,17.66,17.7,17.65,17.68,365616.0,16.9126,16.9509,16.9031,16.9318,365616.0
2016-11-14 11:40:00,17.68,17.71,17.66,17.7,138100.0,16.9318,16.9605,16.9126,16.9509,138100.0
2016-11-14 11:50:00,17.7,17.73,17.67,17.68,140512.0,16.9509,16.9797,16.9222,16.9318,140512.0
2016-11-14 12:00:00,17.68,17.69,17.64,17.64,154000.0,16.9318,16.9414,16.8935,16.8935,154000.0
2016-11-14 12:10:00,17.64,17.64,17.6,17.63,185460.0,16.8935,16.8935,16.8552,16.8839,185460.0
2016-11-14 12:20:00,17.63,17.64,17.6,17.61,492256.0,16.8839,16.8935,16.8552,16.8647,492256.0
2016-11-14 12:30:00,17.61,17.64,17.59,17.64,121480.0,16.8647,16.8935,16.8456,16.8935,121480.0
2016-11-14 12:40:00,17.64,17.65,17.61,17.63,254704.0,16.8935,16.9031,16.8647,16.8839,254704.0
2016-11-14 12:50:00,17.63,17.66,17.61,17.65,330932.0,16.8839,16.9126,16.8647,16.9031,330932.0
2016-11-14 13:00:00,17.65,17.68,17.62,17.68,308300.0,16.9031,16.9318,16.8743,16.9318,308300.0
2016-11-14 13:10:00,17.68,17.71,17.68,17.69,383980.0,16.9318,16.9605,16.9318,16.9414,383980.0
2016-11-14 13:20:00,17.69,17.7,17.67,17.69,99712.0,16.9414,16.9509,16.9222,16.9414,99712.0
2016-11-14 13:30:00,17.7,17.75,17.7,17.72,366732.0,16.9509,16.9988,16.9509,16.9701,366732.0
2016-11-14 13:40:00,17.72,17.72,17.68,17.7,224840.0,16.9701,16.9701,16.9318,16.9509,224840.0
2016-11-14 13:50:00,17.7,17.71,17.67,17.68,274920.0,16.9509,16.9605,16.9222,16.9318,274920.0
2016-11-14 14:00:00,17.68,17.7,17.67,17.69,209496.0,16.9318,16.9509,16.9222,16.9414,209496.0
2016-11-14 14:10:00,17.69,17.72,17.68,17.7,81932.0,16.9414,16.9701,16.9318,16.9509,81932.0
2016-11-14 14:20:00,17.69,17.7,17.68,17.68,128828.0,16.9414,16.9509,16.9318,16.9318,128828.0
2016-11-14 14:30:00,17.69,17.7,17.67,17.68,240160.0,16.9414,16.9509,16.9222,16.9318,240160.0
2016-11-14 14:40:00,17.68,17.71,17.65,17.71,304608.0,16.9318,16.9605,16.9031,16.9605,304608.0
2016-11-14 14:50:00,17.71,17.76,17.7,17.75,396932.0,16.9605,17.0084,16.9509,16.9988,396932.0
2016-11-14 15:00:00,17.76,17.77,17.74,17.74,407820.0,17.0084,17.018,16.9892,16.9892,407820.0
2016-11-14 15:10:00,17.74,17.78,17.74,17.77,314212.0,16.9892,17.0276,16.9892,17.018,314212.0
2016-11-14 15:20:00,17.76,17.76,17.74,17.75,197756.0,17.0084,17.0084,16.9892,16.9988,197756.0
2016-11-14 15:30:00,17.76,17.78,17.75,17.75,159800.0,17.0084,17.0276,16.9988,16.9988,159800.0
2016-11-14 15:40:00,17.74,17.74,17.68,17.7,1415284.0,16.9892,16.9892,16.9318,16.9509,1415284.0
2016-11-14 15:50:00,17.69,17.73,17.69,17.72,772604.0,16.9414,16.9797,16.9414,16.9701,772604.0
2016-11-15 09:30:00,17.8,17.84,17.78,17.82,602620.0,17.0467,17.085,17.0276,17.0659,602620.0
2016-11-15 09:40:00,17.82,17.83,17.77,17.77,418852.0,17.0659,17.0754,17.018,17.018,418852.0
2016-11-15 09:50:00,17.77,17.8,17.77,17.79,295936.0,17.018,17.0467,17.018,17.0371,295936.0
2016-11-15 10:00:00,17.79,17.83,17.79,17.83,930560.0,17.0371,17.0754,17.0371,17.0754,930560.0
2016-11-15 10:10:00,17.83,17.86,17.83,17.84,480896.0,17.0754,17.1042,17.0754,17.085,480896.0
2016-11-15 10:20:00,17.85,17.86,17.82,17.83,233980.0,17.0946,17.1042,17.0659,17.0754,233980.0
2016-11-15 10:30:00,17.84,17.84,17.8,17.8,418072.0,17.085,17.085,17.0467,17.0467,418072.0
2016-11-15 10:40:00,17.8,17.83,17.8,17.82,187280.0,17.0467,17.0754,17.0467,17.0659,187280.0
2016-11-15 10:50:00,17.83,17.84,17.8,17.84,179600.0,17.0754,17.085,17.0467,17.085,179600.0
2016-11-15 11:00:00,17.84,17.86,17.83,17.85,134196.0,17.085,17.1042,17.0754,17.0946,134196.0
2016-11-15 11:10:00,17.85,17.86,17.84,17.85,92396.0,17.0946,17.1042,17.085,17.0946,92396.0
2016-11-15 11:20:00,17.85,17.85,17.83,17.84,243260.0,17.0946,17.0946,17.0754,17.085,243260.0
2016-11-15 11:30:00,17.84,17.86,17.82,17.84,164096.0,17.085,17.1042,17.0659,17.085,164096.0
2016-11-15 11:40:00,17.84,17.84,17.81,17.82,238268.0,17.085,17.085,17.0563,17.0659,238268.0
2016-11-15 11:50:00,17.82,17.84,17.82,17.84,148348.0,17.0659,17.085,17.0659,17.085,148348.0
2016-11-15 12:00:00,17.83,17.86,17.82,17.85,97404.0,17.0754,17.1042,17.0659,17.0946,97404.0
2016-11-15 12:10:00,17.86,17.86,17.84,17.85,100000.0,17.1042,17.1042,17.085,17.0946,100000.0
2016-11-15 12:20:00,17.85,17.85,17.83,17.83,54736.0,17.0946,17.0946,17.0754,17.0754,54736.0
2016-11-15 12:30:00,17.84,17.85,17.83,17.84,92076.0,17.085,17.0946,17.0754,17.085,92076.0
2016-11-15 12:40:00,17.84,17.84,17.8,17.81,160056.0,17.085,17.085,17.0467,17.0563,160056.0
2016-11-15 12:50:00,17.81,17.82,17.8,17.8,251200.0,17.0563,17.0659,17.0467,17.0467,251200.0
2016-11-15 13:00:00,17.8,17.83,17.8,17.82,175564.0,17.0467,17.0754,17.0467,17.0659,175564.0
2016-11-15 13:10:00,17.82,17.84,17.82,17.82,197720.0,17.0659,17.085,17.0659,17.0659,197720.0
2016-11-15 13:20:00,17.82,17.84,17.81,17.82,150908.0,17.0659,17.085,17.0563,17.0659,150908.0
2016-11-15 13:30:00,17.82,17.85,17.82,17.84,133704.0,17.0659,17.0946,17.0659,17.085,133704.0
2016-11-15 13:40:00,17.84,17.85,17.83,17.85,99600.0,17.085,17.0946,17.0754,17.0946,99600.0
2016-11-15 13:50:00,17.85,17.86,17.85,17.86,97540.0,17.0946,17.1042,17.0946,17.1042,97540.0
2016-11-15 14:00:00,17.86,17.88,17.85,17.86,142988.0,17.1042,17.1233,17.0946,17.1042,142988.0
2016-11-15 14:10:00,17.86,17.9,17.86,17.89,150176.0,17.1042,17.1425,17.1042,17.1329,150176.0
2016-11-15 14:20:00,17.89,17.9,17.88,17.89,119856.0,17.1329,17.1425,17.1233,17.1329,119856.0
2016-11-15 14:30:00,17.89,17.93,17.89,17.93,378548.0,17.1329,17.1712,17.1329,17.1712,378548.0
2016-11-15 14:40:00,17.93,17.95,17.92,17.93,211560.0,17.1712,17.1904,17.1616,17.1712,211560.0
2016-11-15 14:50:00,17.93,17.98,17.93,17.97,364080.0,17.1712,17.2191,17.1712,17.2095,364080.0
2016-11-15 15:00:00,17.97,17.99,17.95,17.95,365260.0,17.2095,17.2287,17.1904,17.1904,365260.0
2016-11-15 15:10:00,17.96,17.97,17.95,17.95,148024.0,17.1999,17.2095,17.1904,17.1904,148024.0
2016-11-15 15:20:00,17.95,17.98,17.95,17.97,87648.0,17.1904,17.2191,17.1904,17.2095,87648.0
2016-11-15 15:30:00,17.97,17.99,17.96,17.99,94156.0,17.2095,17.2287,17.1999,17.2287,94156.0
2016-11-15 15:40:00,17.99,18.0,17.97,17.97,179172.0,17.2287,17.2382,17.2095,17.2095,179172.0
2016-11-15 15:50:00,17.97,18.0,17.96,18.0,558764.0,17.2095,17.2382,17.1999,17.2382,558764.0
2016-11-16 09:30:00,17.88,17.93,17.88,17.92,454764.0,17.1233,17.1712,17.1233,17.1616,454764.0
2016-11-16 09:40:00,17.92,17.96,17.92,17.94,201620.0,17.1616,17.1999,17.1616,17.1808,201620.0
2016-11-16 09:50:00,17.94,17.94,17.88,17.88,309696.0,17.1808,17.1808,17.1233,17.1233,309696.0
2016-11-16 10:00:00,17.89,17.91,17.88,17.91,342260.0,17.1329,17.152,17.1233,17.152,342260.0
2016-11-16 10:10:00,17.91,17.93,17.9,17.9,275936.0,17.152,17.1712,17.1425,17.1425,275936.0
2016-11-16 10:20:00,17.9,17.94,17.9,17.92,191864.0,17.1425,17.1808,17.1425,17.1616,191864.0
2016-11-16 10:30:00,17.91,17.97,17.9,17.95,142604.0,17.152,17.2095,17.1425,17.1904,142604.0
2016-11-16 10:40:00,17.96,17.98,17.95,17.95,200412.0,17.1999,17.2191,17.1904,17.1904,200412.0
2016-11-16 10:50:00,17.95,17.95,17.93,17.95,135652.0,17.1904,17.1904,17.1712,17.1904,135652.0
2016-11-16 11:00:00,17.95,17.95,17.89,17.92,319724.0,17.1904,17.1904,17.1329,17.1616,319724.0
2016-11-16 11:10:00,17.92,17.93,17.91,17.92,134864.0,17.1616,17.1712,17.152,17.1616,134864.0
2016-11-16 11:20:00,17.92,17.94,17.9,17.93,78972.0,17.1616,17.1808,17.1425,17.1712,78972.0
2016-11-16 11:30:00,17.93,17.95,17.91,17.91,120712.0,17.1712,17.1904,17.152,17.152,120712.0
2016-11-16 11:40:00,17.92,17.93,17.88,17.91,169196.0,17.1616,17.1712,17.1233,17.152,169196.0
2016-11-16 11:50:00,17.91,17.92,17.89,17.9,50000.0,17.152,17.1616,17.1329,17.1425,50000.0
2016-11-16 12:00:00,17.9,17.91,17.88,17.88,46668.0,17.1425,17.152,17.1233,17.1233,46668.0
2016-11-16 12:10:00,17.89,17.9,17.86,17.86,88888.0,17.1329,17.1425,17.1042,17.1042,88888.0
2016-11-16 12:20:00,17.86,17.91,17.86,17.9,64592.0,17.1042,17.152,17.1042,17.1425,64592.0
2016-11-16 12:30:00,17.9,17.92,17.9,17.91,56204.0,17.1425,17.1616,17.1425,17.152,56204.0
2016-11-16 12:40:00,17.91,17.92,17.89,17.89,50400.0,17.152,17.1616,17.1329,17.1329,50400.0
2016-11-16 12:50:00,17.89,17.92,17.89,17.9,83120.0,17.1329,17.1616,17.1329,17.1425,83120.0
2016-11-16 13:00:00,17.9,17.91,17.87,17.88,193304.0,17.1425,17.152,17.1137,17.1233,193304.0
2016-11-16 13:10:00,17.88,17.9,17.88,17.89,49724.0,17.1233,17.1425,17.1233,17.1329,49724.0
2016-11-16 13:20:00,17.88,17.9,17.86,17.89,102780.0,17.1233,17.1425,17.1042,17.1329,102780.0
2016-11-16 13:30:00,17.89,17.91,17.89,17.91,47084.0,17.1329,17.152,17.1329,17.152,47084.0
2016-11-16 13:40:00,17.9,17.91,17.9,17.9,62800.0,17.1425,17.152,17.1425,17.1425,62800.0
2016-11-16 13:50:00,17.9,17.92,17.9,17.91,100368.0,17.1425,17.1616,17.1425,17.152,100368.0
2016-11-16 14:00:00,17.91,17.93,17.9,17.92,40956.0,17.152,17.1712,17.1425,17.1616,40956.0
2016-11-16 14:10:00,17.92,17.92,17.91,17.91,28772.0,17.1616,17.1616,17.152,17.152,28772.0
2016-11-16 14:20:00,17.91,17.93,17.9,17.92,73336.0,17.152,17.1712,17.1425,17.1616,73336.0
2016-11-16 14:30:00,17.91,17.93,17.91,17.92,30448.0,17.152,17.1712,17.152,17.1616,30448.0
2016-11-16 14:40:00,17.92,17.94,17.92,17.92,51600.0,17.1616,17.1808,17.1616,17.1616,51600.0
2016-11-16 14:50:00,17.92,17.95,17.92,17.93,42056.0,17.1616,17.1904,17.1616,17.1712,42056.0
2016-11-16 15:00:00,17.93,17.96,17.93,17.95,49544.0,17.1712,17.1999,17.1712,17.1904,49544.0
2016-11-16 15:10:00,17.95,17.97,17.95,17.97,154184.0,17.1904,17.2095,17.1904,17.2095,154184.0
2016-11-16 15:20:00,17.96,17.96,17.93,17.93,98208.0,17.1999,17.1999,17.1712,17.1712,98208.0
2016-11-16 15:30:00,17.94,17.94,17.93,17.93,50152.0,17.1808,17.1808,17.1712,17.1712,50152.0
2016-11-16 15:40:00,17.93,17.96,17.93,17.93,149836.0,17.1712,17.1999,17.1712,17.1712,149836.0
2016-11-16 15:50:00,17.92,17.95,17.91,17.95,645112.0,17.1616,17.1904,17.152,17.1904,645112.0
2016-11-17 09:30:00,17.96,18.02,17.95,18.01,769304.0,17.1999,17.2574,17.1904,17.2478,769304.0
2016-11-17 09:40:00,18.01,18.03,18.0,18.03,311192.0,17.2478,17.267,17.2382,17.267,311192.0
2016-11-17 09:50:00,18.02,18.06,18.02,18.05,410432.0,17.2574,17.2957,17.2574,17.2861,410432.0
2016-11-17 10:00:00,18.05,18.06,18.03,18.04,277428.0,17.2861,17.2957,17.267,17.2765,277428.0
2016-11-17 10:10:00,18.04,18.04,18.0,18.03,2050724.0,17.2765,17.2765,17.2382,17.267,2050724.0
2016-11-17 10:20:00,18.03,18.03,18.0,18.01,216552.0,17.267,17.267,17.2382,17.2478,216552.0
2016-11-17 10:30:00,18.01,18.01,17.97,18.0,402960.0,17.2478,17.2478,17.2095,17.2382,402960.0
2016-11-17 10:40:00,18.0,18.02,17.99,18.01,128328.0,17.2382,17.2574,17.2287,17.2478,128328.0
2016-11-17 10:50:00,18.0,18.03,17.99,18.0,266544.0,17.2382,17.267,17.2287,17.2382,266544.0
2016-11-17 11:00:00,18.0,18.03,17.99,18.03,268964.0,17.2382,17.267,17.2287,17.267,268964.0
2016-11-17 11:10:00,18.03,18.06,18.03,18.05,211664.0,17.267,17.2957,17.267,17.2861,211664.0
2016-11-17 11:20:00,18.05,18.05,18.03,18.04,278952.0,17.2861,17.2861,17.267,17.2765,278952.0
2016-11-17 11:30:00,18.04,18.07,18.02,18.07,214528.0,17.2765,17.3053,17.2574,17.3053,214528.0
2016-11-17 11:40:00,18.07,18.1,18.06,18.09,296016.0,17.3053,17.334,17.2957,17.3244,296016.0
2016-11-17 11:50:00,18.09,18.1,18.08,18.09,125748.0,17.3244,17.334,17.3149,17.3244,125748.0
2016-11-17 12:00:00,18.09,18.11,18.08,18.1,138568.0,17.3244,17.3436,17.3149,17.334,138568.0
2016-11-17 12:10:00,18.1,18.11,18.09,18.1,63100.0,17.334,17.3436,17.3244,17.334,63100.0
2016-11-17 12:20:00,18.1,18.13,18.1,18.11,232832.0,17.334,17.3627,17.334,17.3436,232832.0
2016-11-17 12:30:00,18.12,18.12,18.11,18.11,83648.0,17.3532,17.3532,17.3436,17.3436,83648.0
2016-11-17 12:40:00,18.11,18.12,18.08,18.09,115100.0,17.3436,17.3532,17.3149,17.3244,115100.0
2016-11-17 12:50:00,18.09,18.1,18.08,18.09,176304.0,17.3244,17.334,17.3149,17.3244,176304.0
2016-11-17 13:00:00,18.09,18.11,18.09,18.09,110924.0,17.3244,17.3436,17.3244,17.3244,110924.0
2016-11-17 13:10:00,18.09,18.11,18.09,18.11,59800.0,17.3244,17.3436,17.3244,17.3436,59800.0
2016-11-17 13:20:00,18.1,18.1,18.09,18.1,53912.0,17.334,17.334,17.3244,17.334,53912.0
2016-11-17 13:30:00,18.1,18.11,18.1,18.1,99600.0,17.334,17.3436,17.334,17.334,99600.0
2016-11-17 13:40:00,18.1,18.11,18.09,18.1,143576.0,17.334,17.3436,17.3244,17.334,143576.0
2016-11-17 13:50:00,18.11,18.11,18.07,18.07,132396.0,17.3436,17.3436,17.3053,17.3053,132396.0
2016-11-17 14:00:00,18.07,18.08,18.05,18.07,208052.0,17.3053,17.3149,17.2861,17.3053,208052.0
2016-11-17 14:10:00,18.07,18.09,18.07,18.08,173224.0,17.3053,17.3244,17.3053,17.3149,173224.0
2016-11-17 14:20:00,18.08,18.09,18.06,18.07,62104.0,17.3149,17.3244,17.2957,17.3053,62104.0
2016-11-17 14:30:00,18.07,18.07,18.05,18.07,87000.0,17.3053,17.3053,17.2861,17.3053,87000.0
2016-11-17 14:40:00,18.07,18.08,18.06,18.07,151356.0,17.3053,17.3149,17.2957,17.3053,151356.0
2016-11-17 14:50:00,18.07,18.07,18.05,18.07,131368.0,17.3053,17.3053,17.2861,17.3053,131368.0
2016-11-17 15:00:00,18.08,18.08,18.06,18.08,71476.0,17.3149,17.3149,17.2957,17.3149,71476.0
2016-11-17 15:10:00,18.08,18.09,18.08,18.08,187924.0,17.3149,17.3244,17.3149,17.3149,187924.0
2016-11-17 15:20:00,18.08,18.1,18.07,18.09,154984.0,17.3149,17.334,17.3053,17.3244,154984.0
2016-11-17 15:30:00,18.09,18.1,18.09,18.1,201252.0,17.3244,17.334,17.3244,17.334,201252.0
2016-11-17 15:40:00,18.1,18.11,18.09,18.1,274948.0,17.334,17.3436,17.3244,17.334,274948.0
2016-11-17 15:50:00,18.1,18.11,18.09,18.11,560580.0,17.334,17.3436,17.3244,17.3436,560580.0
2016-11-18 09:30:00,18.14,18.16,18.1,18.12,552876.0,17.3723,17.3915,17.334,17.3532,552876.0
2016-11-18 09:40:00,18.12,18.12,18.09,18.12,190948.0,17.3532,17.3532,17.3244,17.3532,190948.0
2016-11-18 09:50:00,18.11,18.13,18.09,18.1,360808.0,17.3436,17.3627,17.3244,17.334,360808.0
2016-11-18 10:00:00,18.1,18.13,18.1,18.12,142216.0,17.334,17.3627,17.334,17.3532,142216.0
2016-11-18 10:10:00,18.12,18.12,18.09,18.09,192432.0,17.3532,17.3532,17.3244,17.3244,192432.0
2016-11-18 10:20:00,18.09,18.1,18.08,18.09,151240.0,17.3244,17.334,17.3149,17.3244,151240.0
2016-11-18 10:30:00,18.1,18.1,18.03,18.06,272852.0,17.334,17.334,17.267,17.2957,272852.0
2016-11-18 10:40:00,18.06,18.06,18.03,18.04,190872.0,17.2957,17.2957,17.267,17.2765,190872.0
2016-11-18 10:50:00,18.04,18.04,18.02,18.02,187092.0,17.2765,17.2765,17.2574,17.2574,187092.0
2016-11-18 11:00:00,18.03,18.03,18.0,18.02,260156.0,17.267,17.267,17.2382,17.2574,260156.0
2016-11-18 11:10:00,18.03,18.05,18.02,18.04,174832.0,17.267,17.2861,17.2574,17.2765,174832.0
2016-11-18 11:20:00,18.04,18.05,18.03,18.04,104952.0,17.2765,17.2861,17.267,17.2765,104952.0
2016-11-18 11:30:00,18.04,18.04,18.02,18.03,109880.0,17.2765,17.2765,17.2574,17.267,109880.0
2016-11-18 11:40:00,18.04,18.04,18.02,18.02,34128.0,17.2765,17.2765,17.2574,17.2574,34128.0
2016-11-18 11:50:00,18.03,18.03,18.01,18.02,304560.0,17.267,17.267,17.2478,17.2574,304560.0
2016-11-18 12:00:00,18.01,18.03,18.01,18.01,178232.0,17.2478,17.267,17.2478,17.2478,178232.0
2016-11-18 12:10:00,18.01,18.02,18.01,18.02,80308.0,17.2478,17.2574,17.2478,17.2574,80308.0
2016-11-18 12:20:00,18.01,18.03,18.01,18.03,74800.0,17.2478,17.267,17.2478,17.267,74800.0
2016-11-18 12:30:00,18.03,18.04,18.02,18.02,110400.0,17.267,17.2765,17.2574,17.2574,110400.0
2016-11-18 12:40:00,18.02,18.04,18.02,18.03,64400.0,17.2574,17.2765,17.2574,17.267,64400.0
2016-11-18 12:50:00,18.04,18.05,18.04,18.05,64568.0,17.2765,17.2861,17.2765,17.2861,64568.0
2016-11-18 13:00:00,18.05,18.05,18.04,18.05,81928.0,17.2861,17.2861,17.2765,17.2861,81928.0
2016-11-18 13:10:00,18.05,18.06,18.05,18.06,87760.0,17.2861,17.2957,17.2861,17.2957,87760.0
2016-11-18 13:20:00,18.06,18.07,18.06,18.06,45044.0,17.2957,17.3053,17.2957,17.2957,45044.0
2016-11-18 13:30:00,18.07,18.08,18.06,18.07,107608.0,17.3053,17.3149,17.2957,17.3053,107608.0
2016-11-18 13:40:00,18.07,18.08,18.06,18.07,64272.0,17.3053,17.3149,17.2957,17.3053,64272.0
2016-11-18 13:50:00,18.07,18.07,18.05,18.05,29276.0,17.3053,17.3053,17.2861,17.2861,29276.0
2016-11-18 14:00:00,18.06,18.06,18.04,18.04,40176.0,17.2957,17.2957,17.2765,17.2765,40176.0
2016-11-18 14:10:00,18.04,18.05,18.04,18.05,40120.0,17.2765,17.2861,17.2765,17.2861,40120.0
2016-11-18 14:20:00,18.05,18.05,18.03,18.04,124712.0,17.2861,17.2861,17.267,17.2765,124712.0
2016-11-18 14:30:00,18.03,18.04,18.03,18.04,76684.0,17.267,17.2765,17.267,17.2765,76684.0
2016-11-18 14:40:00,18.04,18.05,18.04,18.05,88932.0,17.2765,17.2861,17.2765,17.2861,88932.0
2016-11-18 14:50:00,18.05,18.05,18.04,18.04,44364.0,17.2861,17.2861,17.2765,17.2765,44364.0
2016-11-18 15:00:00,18.04,18.05,18.03,18.04,71208.0,17.2765,17.2861,17.267,17.2765,71208.0
2016-11-18 15:10:00,18.04,18.07,18.04,18.07,178116.0,17.2765,17.3053,17.2765,17.3053,178116.0
2016-11-18 15:20:00,18.07,18.08,18.06,18.08,120612.0,17.3053,17.3149,17.2957,17.3149,120612.0
2016-11-18 15:30:00,18.08,18.08,18.06,18.07,233912.0,17.3149,17.3149,17.2957,17.3053,233912.0
2016-11-18 15:40:00,18.07,18.08,18.06,18.06,129396.0,17.3053,17.3149,17.2957,17.2957,129396.0
2016-11-18 15:50:00,18.07,18.07,18.0,18.04,786888.0,17.3053,17.3053,17.2382,17.2765,786888.0
2016-11-21 09:30:00,18.15,18.2,18.14,18.18,357432.0,17.3819,17.4298,17.3723,17.4106,357432.0
2016-11-21 09:40:00,18.19,18.23,18.19,18.21,522092.0,17.4202,17.4585,17.4202,17.4394,522092.0
2016-11-21 09:50:00,18.21,18.22,18.2,18.22,331296.0,17.4394,17.4489,17.4298,17.4489,331296.0
2016-11-21 10:00:00,18.22,18.22,18.18,18.19,242880.0,17.4489,17.4489,17.4106,17.4202,242880.0
2016-11-21 10:10:00,18.19,18.2,18.18,18.18,251676.0,17.4202,17.4298,17.4106,17.4106,251676.0
2016-11-21 10:20:00,18.18,18.18,18.12,18.15,300872.0,17.4106,17.4106,17.3532,17.3819,300872.0
2016-11-21 10:30:00,18.14,18.17,18.14,18.16,239452.0,17.3723,17.401,17.3723,17.3915,239452.0
2016-11-21 10:40:00,18.16,18.18,18.15,18.18,176508.0,17.3915,17.4106,17.3819,17.4106,176508.0
2016-11-21 10:50:00,18.18,18.19,18.17,18.18,164600.0,17.4106,17.4202,17.401,17.4106,164600.0
2016-11-21 11:00:00,18.18,18.19,18.17,18.19,146096.0,17.4106,17.4202,17.401,17.4202,146096.0
2016-11-21 11:10:00,18.19,18.22,18.19,18.22,240952.0,17.4202,17.4489,17.4202,17.4489,240952.0
2016-11-21 11:20:00,18.22,18.22,18.2,18.21,218464.0,17.4489,17.4489,17.4298,17.4394,218464.0
2016-11-21 11:30:00,18.2,18.22,18.2,18.21,128204.0,17.4298,17.4489,17.4298,17.4394,128204.0
2016-11-21 11:40:00,18.21,18.23,18.21,18.22,130284.0,17.4394,17.4585,17.4394,17.4489,130284.0
2016-11-21 11:50:00,18.22,18.23,18.22,18.23,124496.0,17.4489,17.4585,17.4489,17.4585,124496.0
2016-11-21 12:00:00,18.23,18.23,18.22,18.23,243888.0,17.4585,17.4585,17.4489,17.4585,243888.0
2016-11-21 12:10:00,18.23,18.23,18.21,18.22,115612.0,17.4585,17.4585,17.4394,17.4489,115612.0
2016-11-21 12:20:00,18.22,18.23,18.22,18.23,57000.0,17.4489,17.4585,17.4489,17.4585,57000.0
2016-11-21 12:30:00,18.23,18.25,18.23,18.25,164872.0,17.4585,17.4777,17.4585,17.4777,164872.0
2016-11-21 12:40:00,18.25,18.28,18.25,18.27,277392.0,17.4777,17.5064,17.4777,17.4968,277392.0
2016-11-21 12:50:00,18.27,18.28,18.27,18.27,78104.0,17.4968,17.5064,17.4968,17.4968,78104.0
2016-11-21 13:00:00,18.27,18.29,18.27,18.29,98020.0,17.4968,17.516,17.4968,17.516,98020.0
2016-11-21 13:10:00,18.29,18.29,18.27,18.28,116304.0,17.516,17.516,17.4968,17.5064,116304.0
2016-11-21 13:20:00,18.28,18.28,18.27,18.27,82380.0,17.5064,17.5064,17.4968,17.4968,82380.0
2016-11-21 13:30:00,18.27,18.28,18.26,18.27,56732.0,17.4968,17.5064,17.4872,17.4968,56732.0
2016-11-21 13:40:00,18.27,18.28,18.27,18.27,71780.0,17.4968,17.5064,17.4968,17.4968,71780.0
2016-11-21 13:50:00,18.27,18.28,18.27,18.27,76728.0,17.4968,17.5064,17.4968,17.4968,76728.0
2016-11-21 14:00:00,18.27,18.27,18.25,18.25,127156.0,17.4968,17.4968,17.4777,17.4777,127156.0
2016-11-21 14:10:00,18.25,18.26,18.25,18.26,102532.0,17.4777,17.4872,17.4777,17.4872,102532.0
2016-11-21 14:20:00,18.26,18.26,18.25,18.26,283856.0,17.4872,17.4872,17.4777,17.4872,283856.0
2016-11-21 14:30:00,18.25,18.27,18.25,18.25,33200.0,17.4777,17.4968,17.4777,17.4777,33200.0
2016-11-21 14:40:00,18.25,18.27,18.24,18.27,192376.0,17.4777,17.4968,17.4681,17.4968,192376.0
2016-11-21 14:50:00,18.27,18.27,18.25,18.25,129732.0,17.4968,17.4968,17.4777,17.4777,129732.0
2016-11-21 15:00:00,18.25,18.27,18.24,18.26,125892.0,17.4777,17.4968,17.4681,17.4872,125892.0
2016-11-21 15:10:00,18.26,18.27,18.25,18.26,123928.0,17.4872,17.4968,17.4777,17.4872,123928.0
2016-11-21 15:20:00,18.26,18.26,18.25,18.26,103884.0,17.4872,17.4872,17.4777,17.4872,103884.0
2016-11-21 15:30:00,18.26,18.27,18.25,18.27,115028.0,17.4872,17.4968,17.4777,17.4968,115028.0
2016-11-21 15:40:00,18.27,18.28,18.25,18.28,304456.0,17.4968,17.5064,17.4777,17.5064,304456.0
2016-11-21 15:50:00,18.28,18.31,18.27,18.31,1659512.0,17.5064,17.5351,17.4968,17.5351,1659512.0
2016-11-22 09:30:00,18.37,18.39,18.35,18.38,667760.0,17.5926,17.6117,17.5734,17.6022,667760.0
2016-11-22 09:40:00,18.37,18.38,18.34,18.37,242268.0,17.5926,17.6022,17.5639,17.5926,242268.0
2016-11-22 09:50:00,18.38,18.38,18.36,18.37,135712.0,17.6022,17.6022,17.583,17.5926,135712.0
2016-11-22 10:00:00,18.36,18.37,18.36,18.36,166684.0,17.583,17.5926,17.583,17.583,166684.0
2016-11-22 10:10:00,18.36,18.39,18.35,18.38,187920.0,17.583,17.6117,17.5734,17.6022,187920.0
2016-11-22 10:20:00,18.38,18.38,18.34,18.35,103392.0,17.6022,17.6022,17.5639,17.5734,103392.0
2016-11-22 10:30:00,18.35,18.36,18.35,18.35,244924.0,17.5734,17.583,17.5734,17.5734,244924.0
2016-11-22 10:40:00,18.35,18.35,18.3,18.31,164280.0,17.5734,17.5734,17.5255,17.5351,164280.0
2016-11-22 10:50:00,18.31,18.33,18.31,18.31,225840.0,17.5351,17.5543,17.5351,17.5351,225840.0
2016-11-22 11:00:00,18.32,18.33,18.31,18.31,122172.0,17.5447,17.5543,17.5351,17.5351,122172.0
2016-11-22 11:10:00,18.31,18.32,18.31,18.32,125036.0,17.5351,17.5447,17.5351,17.5447,125036.0
2016-11-22 11:20:00,18.32,18.32,18.28,18.28,116936.0,17.5447,17.5447,17.5064,17.5064,116936.0
2016-11-22 11:30:00,18.27,18.28,18.24,18.25,445572.0,17.4968,17.5064,17.4681,17.4777,445572.0
2016-11-22 11:40:00,18.25,18.27,18.25,18.27,199644.0,17.4777,17.4968,17.4777,17.4968,199644.0
2016-11-22 11:50:00,18.27,18.27,18.25,18.25,114788.0,17.4968,17.4968,17.4777,17.4777,114788.0
2016-11-22 12:00:00,18.25,18.27,18.24,18.26,137612.0,17.4777,17.4968,17.4681,17.4872,137612.0
2016-11-22 12:10:00,18.26,18.27,18.24,18.26,228864.0,17.4872,17.4968,17.4681,17.4872,228864.0
2016-11-22 12:20:00,18.26,18.29,18.26,18.29,154200.0,17.4872,17.516,17.4872,17.516,154200.0
2016-11-22 12:30:00,18.29,18.29,18.28,18.28,99932.0,17.516,17.516,17.5064,17.5064,99932.0
2016-11-22 12:40:00,18.29,18.29,18.28,18.29,54800.0,17.516,17.516,17.5064,17.516,54800.0
2016-11-22 12:50:00,18.29,18.3,18.29,18.29,68436.0,17.516,17.5255,17.516,17.516,68436.0
2016-11-22 13:00:00,18.3,18.31,18.3,18.31,134632.0,17.5255,17.5351,17.5255,17.5351,134632.0
2016-11-22 13:10:00,18.31,18.31,18.3,18.3,124236.0,17.5351,17.5351,17.5255,17.5255,124236.0
2016-11-22 13:20:00,18.3,18.32,18.3,18.31,92856.0,17.5255,17.5447,17.5255,17.5351,92856.0
2016-11-22 13:30:00,18.31,18.32,18.31,18.31,20832.0,17.5351,17.5447,17.5351,17.5351,20832.0
2016-11-22 13:40:00,18.31,18.32,18.3,18.31,76036.0,17.5351,17.5447,17.5255,17.5351,76036.0
2016-11-22 13:50:00,18.31,18.32,18.3,18.3,18356.0,17.5351,17.5447,17.5255,17.5255,18356.0
2016-11-22 14:00:00,18.3,18.3,18.29,18.3,53988.0,17.5255,17.5255,17.516,17.5255,53988.0
2016-11-22 14:10:00,18.3,18.31,18.3,18.3,76820.0,17.5255,17.5351,17.5255,17.5255,76820.0
2016-11-22 14:20:00,18.3,18.31,18.3,18.31,63388.0,17.5255,17.5351,17.5255,17.5351,63388.0
2016-11-22 14:30:00,18.31,18.34,18.31,18.33,135336.0,17.5351,17.5639,17.5351,17.5543,135336.0
2016-11-22 14:40:00,18.34,18.36,18.34,18.35,390656.0,17.5639,17.583,17.5639,17.5734,390656.0
2016-11-22 14:50:00,18.35,18.36,18.34,18.34,103740.0,17.5734,17.583,17.5639,17.5639,103740.0
2016-11-22 15:00:00,18.34,18.35,18.34,18.34,103516.0,17.5639,17.5734,17.5639,17.5639,103516.0
2016-11-22 15:10:00,18.35,18.36,18.34,18.36,90448.0,17.5734,17.583,17.5639,17.583,90448.0
2016-11-22 15:20:00,18.36,18.36,18.35,18.35,178844.0,17.583,17.583,17.5734,17.5734,178844.0
2016-11-22 15:30:00,18.35,18.38,18.35,18.37,200716.0,17.5734,17.6022,17.5734,17.5926,200716.0
2016-11-22 15:40:00,18.37,18.4,18.37,18.4,199800.0,17.5926,17.6213,17.5926,17.6213,199800.0
2016-11-22 15:50:00,18.4,18.41,18.37,18.37,1081644.0,17.6213,17.6309,17.5926,17.5926,1081644.0
2016-11-23 09:30:00,18.28,18.32,18.27,18.28,592432.0,17.5064,17.5447,17.4968,17.5064,592432.0
2016-11-23 09:40:00,18.28,18.29,18.24,18.26,418660.0,17.5064,17.516,17.4681,17.4872,418660.0
2016-11-23 09:50:00,18.26,18.28,18.25,18.26,418772.0,17.4872,17.5064,17.4777,17.4872,418772.0
2016-11-23 10:00:00,18.27,18.31,18.27,18.3,265884.0,17.4968,17.5351,17.4968,17.5255,265884.0
2016-11-23 10:10:00,18.3,18.32,18.28,18.32,304036.0,17.5255,17.5447,17.5064,17.5447,304036.0
2016-11-23 10:20:00,18.32,18.33,18.31,18.33,201568.0,17.5447,17.5543,17.5351,17.5543,201568.0
2016-11-23 10:30:00,18.33,18.36,18.31,18.31,527028.0,17.5543,17.583,17.5351,17.5351,527028.0
2016-11-23 10:40:00,18.31,18.33,18.31,18.32,270284.0,17.5351,17.5543,17.5351,17.5447,270284.0
2016-11-23 10:50:00,18.32,18.33,18.31,18.33,137876.0,17.5447,17.5543,17.5351,17.5543,137876.0
2016-11-23 11:00:00,18.33,18.34,18.3,18.3,213428.0,17.5543,17.5639,17.5255,17.5255,213428.0
2016-11-23 11:10:00,18.3,18.31,18.29,18.29,644084.0,17.5255,17.5351,17.516,17.516,644084.0
2016-11-23 11:20:00,18.28,18.29,18.28,18.29,257248.0,17.5064,17.516,17.5064,17.516,257248.0
2016-11-23 11:30:00,18.29,18.3,18.28,18.3,191220.0,17.516,17.5255,17.5064,17.5255,191220.0
2016-11-23 11:40:00,18.3,18.3,18.29,18.3,42932.0,17.5255,17.5255,17.516,17.5255,42932.0
2016-11-23 11:50:00,18.3,18.34,18.3,18.34,65156.0,17.5255,17.5639,17.5255,17.5639,65156.0
2016-11-23 12:00:00,18.34,18.35,18.33,18.34,109744.0,17.5639,17.5734,17.5543,17.5639,109744.0
2016-11-23 12:10:00,18.33,18.35,18.33,18.34,138828.0,17.5543,17.5734,17.5543,17.5639,138828.0
2016-11-23 12:20:00,18.34,18.34,18.34,18.34,76740.0,17.5639,17.5639,17.5639,17.5639,76740.0
2016-11-23 12:30:00,18.34,18.35,18.33,18.35,223632.0,17.5639,17.5734,17.5543,17.5734,223632.0
2016-11-23 12:40:00,18.35,18.38,18.34,18.36,231948.0,17.5734,17.6022,17.5639,17.583,231948.0
2016-11-23 12:50:00,18.36,18.37,18.35,18.36,236208.0,17.583,17.5926,17.5734,17.583,236208.0
2016-11-23 13:00:00,18.36,18.36,18.35,18.36,25560.0,17.583,17.583,17.5734,17.583,25560.0
2016-11-23 13:10:00,18.36,18.37,18.36,18.36,218836.0,17.583,17.5926,17.583,17.583,218836.0
2016-11-23 13:20:00,18.37,18.37,18.35,18.35,24400.0,17.5926,17.5926,17.5734,17.5734,24400.0
2016-11-23 13:30:00,18.35,18.36,18.35,18.36,39048.0,17.5734,17.583,17.5734,17.583,39048.0
2016-11-23 13:40:00,18.36,18.37,18.35,18.36,44144.0,17.583,17.5926,17.5734,17.583,44144.0
2016-11-23 13:50:00,18.35,18.35,18.34,18.34,32600.0,17.5734,17.5734,17.5639,17.5639,32600.0
2016-11-23 14:00:00,18.36,18.37,18.36,18.36,222040.0,17.583,17.5926,17.583,17.583,222040.0
2016-11-23 14:10:00,18.36,18.38,18.35,18.36,89880.0,17.583,17.6022,17.5734,17.583,89880.0
2016-11-23 14:20:00,18.36,18.37,18.35,18.37,103912.0,17.583,17.5926,17.5734,17.5926,103912.0
2016-11-23 14:30:00,18.37,18.38,18.35,18.35,199016.0,17.5926,17.6022,17.5734,17.5734,199016.0
2016-11-23 14:40:00,18.35,18.37,18.35,18.36,50340.0,17.5734,17.5926,17.5734,17.583,50340.0
2016-11-23 14:50:00,18.36,18.36,18.35,18.36,73844.0,17.583,17.583,17.5734,17.583,73844.0
2016-11-23 15:00:00,18.36,18.37,18.36,18.37,99864.0,17.583,17.5926,17.583,17.5926,99864.0
2016-11-23 15:10:00,18.37,18.37,18.36,18.36,94180.0,17.5926,17.5926,17.583,17.583,94180.0
2016-11-23 15:20:00,18.36,18.36,18.36,18.36,36288.0,17.583,17.583,17.583,17.583,36288.0
2016-11-23 15:30:00,18.37,18.39,18.36,18.38,139772.0,17.5926,17.6117,17.583,17.6022,139772.0
2016-11-23 15:40:00,18.39,18.41,18.39,18.39,294224.0,17.6117,17.6309,17.6117,17.6117,294224.0
2016-11-23 15:50:00,18.4,18.41,18.39,18.4,507176.0,17.6213,17.6309,17.6117,17.6213,507176.0
2016-11-25 09:30:00,18.47,18.47,18.45,18.46,373468.0,17.6883,17.6883,17.6692,17.6788,373468.0
2016-11-25 09:40:00,18.46,18.48,18.45,18.48,283552.0,17.6788,17.6979,17.6692,17.6979,283552.0
2016-11-25 09:50:00,18.47,18.49,18.47,18.49,118256.0,17.6883,17.7075,17.6883,17.7075,118256.0
2016-11-25 10:00:00,18.49,18.5,18.48,18.48,223048.0,17.7075,17.7171,17.6979,17.6979,223048.0
2016-11-25 10:10:00,18.49,18.49,18.48,18.48,95372.0,17.7075,17.7075,17.6979,17.6979,95372.0
2016-11-25 10:20:00,18.48,18.49,18.48,18.49,246464.0,17.6979,17.7075,17.6979,17.7075,246464.0
2016-11-25 10:30:00,18.49,18.5,18.49,18.49,133620.0,17.7075,17.7171,17.7075,17.7075,133620.0
2016-11-25 10:40:00,18.49,18.5,18.48,18.5,192996.0,17.7075,17.7171,17.6979,17.7171,192996.0
2016-11-25 10:50:00,18.5,18.5,18.49,18.49,119168.0,17.7171,17.7171,17.7075,17.7075,119168.0
2016-11-25 11:00:00,18.49,18.5,18.48,18.49,40980.0,17.7075,17.7171,17.6979,17.7075,40980.0
2016-11-25 11:10:00,18.49,18.5,18.49,18.5,73212.0,17.7075,17.7171,17.7075,17.7171,73212.0
2016-11-25 11:20:00,18.5,18.51,18.49,18.5,161368.0,17.7171,17.7267,17.7075,17.7171,161368.0
2016-11-25 11:30:00,18.5,18.5,18.49,18.5,81384.0,17.7171,17.7171,17.7075,17.7171,81384.0
2016-11-25 11:40:00,18.5,18.5,18.5,18.5,54356.0,17.7171,17.7171,17.7171,17.7171,54356.0
2016-11-25 11:50:00,18.5,18.5,18.49,18.5,36176.0,17.7171,17.7171,17.7075,17.7171,36176.0
2016-11-25 12:00:00,18.5,18.5,18.5,18.5,50856.0,17.7171,17.7171,17.7171,17.7171,50856.0
2016-11-25 12:10:00,18.5,18.5,18.5,18.5,75912.0,17.7171,17.7171,17.7171,17.7171,75912.0
2016-11-25 12:20:00,18.5,18.5,18.5,18.5,180556.0,17.7171,17.7171,17.7171,17.7171,180556.0
2016-11-25 12:30:00,18.5,18.5,18.5,18.5,129588.0,17.7171,17.7171,17.7171,17.7171,129588.0
2016-11-25 12:40:00,18.5,18.51,18.5,18.5,137500.0,17.7171,17.7267,17.7171,17.7171,137500.0
2016-11-25 12:50:00,18.5,18.54,18.5,18.54,330384.0,17.7171,17.7554,17.7171,17.7554,330384.0
2016-11-28 09:30:00,18.47,18.5,18.46,18.49,869208.0,17.6883,17.7171,17.6788,17.7075,869208.0
2016-11-28 09:40:00,18.49,18.5,18.45,18.47,667724.0,17.7075,17.7171,17.6692,17.6883,667724.0
2016-11-28 09:50:00,18.47,18.49,18.45,18.48,316580.0,17.6883,17.7075,17.6692,17.6979,316580.0
2016-11-28 10:00:00,18.48,18.49,18.46,18.49,775968.0,17.6979,17.7075,17.6788,17.7075,775968.0
2016-11-28 10:10:00,18.49,18.49,18.45,18.46,594332.0,17.7075,17.7075,17.6692,17.6788,594332.0
2016-11-28 10:20:00,18.46,18.48,18.45,18.47,284440.0,17.6788,17.6979,17.6692,17.6883,284440.0
2016-11-28 10:30:00,18.48,18.53,18.47,18.47,898008.0,17.6979,17.7458,17.6883,17.6883,898008.0
2016-11-28 10:40:00,18.47,18.48,18.42,18.43,450520.0,17.6883,17.6979,17.6405,17.65,450520.0
2016-11-28 10:50:00,18.43,18.43,18.4,18.4,315516.0,17.65,17.65,17.6213,17.6213,315516.0
2016-11-28 11:00:00,18.4,18.42,18.4,18.4,269232.0,17.6213,17.6405,17.6213,17.6213,269232.0
2016-11-28 11:10:00,18.4,18.42,18.39,18.41,774056.0,17.6213,17.6405,17.6117,17.6309,774056.0
2016-11-28 11:20:00,18.41,18.43,18.4,18.42,480120.0,17.6309,17.65,17.6213,17.6405,480120.0
2016-11-28 11:30:00,18.42,18.44,18.42,18.42,355916.0,17.6405,17.6596,17.6405,17.6405,355916.0
2016-11-28 11:40:00,18.43,18.43,18.41,18.41,114464.0,17.65,17.65,17.6309,17.6309,114464.0
2016-11-28 11:50:00,18.41,18.44,18.4,18.43,205256.0,17.6309,17.6596,17.6213,17.65,205256.0
2016-11-28 12:00:00,18.44,18.47,18.44,18.45,388332.0,17.6596,17.6883,17.6596,17.6692,388332.0
2016-11-28 12:10:00,18.45,18.46,18.45,18.46,62696.0,17.6692,17.6788,17.6692,17.6788,62696.0
2016-11-28 12:20:00,18.46,18.46,18.45,18.46,95912.0,17.6788,17.6788,17.6692,17.6788,95912.0
2016-11-28 12:30:00,18.46,18.51,18.46,18.48,379892.0,17.6788,17.7267,17.6788,17.6979,379892.0
2016-11-28 12:40:00,18.48,18.48,18.46,18.48,114096.0,17.6979,17.6979,17.6788,17.6979,114096.0
2016-11-28 12:50:00,18.48,18.48,18.47,18.48,81576.0,17.6979,17.6979,17.6883,17.6979,81576.0
2016-11-28 13:00:00,18.48,18.48,18.46,18.46,76416.0,17.6979,17.6979,17.6788,17.6788,76416.0
2016-11-28 13:10:00,18.46,18.47,18.46,18.46,176368.0,17.6788,17.6883,17.6788,17.6788,176368.0
2016-11-28 13:20:00,18.46,18.47,18.45,18.46,202092.0,17.6788,17.6883,17.6692,17.6788,202092.0
2016-11-28 13:30:00,18.46,18.47,18.45,18.47,70896.0,17.6788,17.6883,17.6692,17.6883,70896.0
2016-11-28 13:40:00,18.47,18.47,18.46,18.47,29556.0,17.6883,17.6883,17.6788,17.6883,29556.0
2016-11-28 13:50:00,18.47,18.47,18.46,18.46,89928.0,17.6883,17.6883,17.6788,17.6788,89928.0
2016-11-28 14:00:00,18.46,18.48,18.46,18.47,215884.0,17.6788,17.6979,17.6788,17.6883,215884.0
2016-11-28 14:10:00,18.47,18.47,18.46,18.47,55984.0,17.6883,17.6883,17.6788,17.6883,55984.0
2016-11-28 14:20:00,18.46,18.46,18.44,18.44,89400.0,17.6788,17.6788,17.6596,17.6596,89400.0
2016-11-28 14:30:00,18.44,18.46,18.44,18.45,130332.0,17.6596,17.6788,17.6596,17.6692,130332.0
2016-11-28 14:40:00,18.45,18.45,18.43,18.43,422016.0,17.6692,17.6692,17.65,17.65,422016.0
2016-11-28 14:50:00,18.43,18.43,18.42,18.43,374732.0,17.65,17.65,17.6405,17.65,374732.0
2016-11-28 15:00:00,18.43,18.44,18.42,18.43,291400.0,17.65,17.6596,17.6405,17.65,291400.0
2016-11-28 15:10:00,18.43,18.44,18.42,18.43,56404.0,17.65,17.6596,17.6405,17.65,56404.0
2016-11-28 15:20:00,18.43,18.43,18.37,18.37,553612.0,17.65,17.65,17.5926,17.5926,553612.0
2016-11-28 15:30:00,18.38,18.39,18.38,18.38,286320.0,17.6022,17.6117,17.6022,17.6022,286320.0
2016-11-28 15:40:00,18.38,18.38,18.35,18.35,482092.0,17.6022,17.6022,17.5734,17.5734,482092.0
2016-11-28 15:50:00,18.35,18.38,18.34,18.36,651232.0,17.5734,17.6022,17.5639,17.583,651232.0
2016-11-29 09:30:00,18.36,18.41,18.35,18.4,339032.0,17.583,17.6309,17.5734,17.6213,339032.0
2016-11-29 09:40:00,18.4,18.4,18.31,18.31,379392.0,17.6213,17.6213,17.5351,17.5351,379392.0
2016-11-29 09:50:00,18.32,18.34,18.3,18.33,481832.0,17.5447,17.5639,17.5255,17.5543,481832.0
2016-11-29 10:00:00,18.33,18.36,18.33,18.36,342100.0,17.5543,17.583,17.5543,17.583,342100.0
2016-11-29 10:10:00,18.36,18.37,18.36,18.37,200404.0,17.583,17.5926,17.583,17.5926,200404.0
2016-11-29 10:20:00,18.38,18.39,18.37,18.37,199660.0,17.6022,17.6117,17.5926,17.5926,199660.0
2016-11-29 10:30:00,18.37,18.4,18.37,18.39,308832.0,17.5926,17.6213,17.5926,17.6117,308832.0
2016-11-29 10:40:00,18.39,18.44,18.39,18.44,364088.0,17.6117,17.6596,17.6117,17.6596,364088.0
2016-11-29 10:50:00,18.44,18.45,18.43,18.44,242528.0,17.6596,17.6692,17.65,17.6596,242528.0
2016-11-29 11:00:00,18.45,18.45,18.43,18.44,417664.0,17.6692,17.6692,17.65,17.6596,417664.0
2016-11-29 11:10:00,18.44,18.44,18.42,18.42,212812.0,17.6596,17.6596,17.6405,17.6405,212812.0
2016-11-29 11:20:00,18.42,18.45,18.42,18.45,232588.0,17.6405,17.6692,17.6405,17.6692,232588.0
2016-11-29 11:30:00,18.45,18.48,18.45,18.47,429556.0,17.6692,17.6979,17.6692,17.6883,429556.0
2016-11-29 11:40:00,18.47,18.5,18.47,18.48,350512.0,17.6883,17.7171,17.6883,17.6979,350512.0
2016-11-29 11:50:00,18.48,18.49,18.48,18.49,76200.0,17.6979,17.7075,17.6979,17.7075,76200.0
2016-11-29 12:00:00,18.49,18.49,18.47,18.48,99512.0,17.7075,17.7075,17.6883,17.6979,99512.0
2016-11-29 12:10:00,18.48,18.48,18.46,18.47,134716.0,17.6979,17.6979,17.6788,17.6883,134716.0
2016-11-29 12:20:00,18.47,18.47,18.44,18.46,84032.0,17.6883,17.6883,17.6596,17.6788,84032.0
2016-11-29 12:30:00,18.45,18.46,18.45,18.46,41520.0,17.6692,17.6788,17.6692,17.6788,41520.0
2016-11-29 12:40:00,18.45,18.47,18.45,18.46,48916.0,17.6692,17.6883,17.6692,17.6788,48916.0
2016-11-29 12:50:00,18.46,18.49,18.46,18.49,53708.0,17.6788,17.7075,17.6788,17.7075,53708.0
2016-11-29 13:00:00,18.49,18.49,18.48,18.48,133624.0,17.7075,17.7075,17.6979,17.6979,133624.0
2016-11-29 13:10:00,18.48,18.48,18.47,18.47,50532.0,17.6979,17.6979,17.6883,17.6883,50532.0
2016-11-29 13:20:00,18.47,18.48,18.47,18.48,60728.0,17.6883,17.6979,17.6883,17.6979,60728.0
2016-11-29 13:30:00,18.48,18.48,18.47,18.47,52104.0,17.6979,17.6979,17.6883,17.6883,52104.0
2016-11-29 13:40:00,18.47,18.49,18.47,18.48,33352.0,17.6883,17.7075,17.6883,17.6979,33352.0
2016-11-29 13:50:00,18.48,18.5,18.48,18.5,171196.0,17.6979,17.7171,17.6979,17.7171,171196.0
2016-11-29 14:00:00,18.5,18.5,18.5,18.5,103212.0,17.7171,17.7171,17.7171,17.7171,103212.0
2016-11-29 14:10:00,18.5,18.5,18.49,18.49,81280.0,17.7171,17.7171,17.7075,17.7075,81280.0
2016-11-29 14:20:00,18.49,18.5,18.49,18.49,70796.0,17.7075,17.7171,17.7075,17.7075,70796.0
2016-11-29 14:30:00,18.49,18.5,18.49,18.5,61568.0,17.7075,17.7171,17.7075,17.7171,61568.0
2016-11-29 14:40:00,18.5,18.52,18.5,18.5,116944.0,17.7171,17.7362,17.7171,17.7171,116944.0
2016-11-29 14:50:00,18.51,18.51,18.48,18.48,88756.0,17.7267,17.7267,17.6979,17.6979,88756.0
2016-11-29 15:00:00,18.48,18.48,18.44,18.44,151960.0,17.6979,17.6979,17.6596,17.6596,151960.0
2016-11-29 15:10:00,18.44,18.45,18.42,18.42,176208.0,17.6596,17.6692,17.6405,17.6405,176208.0
2016-11-29 15:20:00,18.43,18.44,18.42,18.43,96000.0,17.65,17.6596,17.6405,17.65,96000.0
2016-11-29 15:30:00,18.43,18.43,18.4,18.4,386664.0,17.65,17.65,17.6213,17.6213,386664.0
2016-11-29 15:40:00,18.4,18.41,18.39,18.4,517988.0,17.6213,17.6309,17.6117,17.6213,517988.0
2016-11-29 15:50:00,18.4,18.43,18.4,18.42,885000.0,17.6213,17.65,17.6213,17.6405,885000.0
2016-11-30 09:30:00,18.55,18.57,18.53,18.56,658012.0,17.765,17.7841,17.7458,17.7745,658012.0
2016-11-30 09:40:00,18.57,18.58,18.55,18.55,453032.0,17.7841,17.7937,17.765,17.765,453032.0
2016-11-30 09:50:00,18.55,18.55,18.51,18.52,244468.0,17.765,17.765,17.7267,17.7362,244468.0
2016-11-30 10:00:00,18.52,18.54,18.49,18.53,370368.0,17.7362,17.7554,17.7075,17.7458,370368.0
2016-11-30 10:10:00,18.53,18.54,18.47,18.47,681748.0,17.7458,17.7554,17.6883,17.6883,681748.0
2016-11-30 10:20:00,18.47,18.48,18.43,18.45,514788.0,17.6883,17.6979,17.65,17.6692,514788.0
2016-11-30 10:30:00,18.46,18.49,18.45,18.48,364420.0,17.6788,17.7075,17.6692,17.6979,364420.0
2016-11-30 10:40:00,18.48,18.49,18.48,18.49,159412.0,17.6979,17.7075,17.6979,17.7075,159412.0
2016-11-30 10:50:00,18.49,18.49,18.48,18.48,178036.0,17.7075,17.7075,17.6979,17.6979,178036.0
2016-11-30 11:00:00,18.48,18.51,18.47,18.51,239712.0,17.6979,17.7267,17.6883,17.7267,239712.0
2016-11-30 11:10:00,18.51,18.53,18.5,18.51,208736.0,17.7267,17.7458,17.7171,17.7267,208736.0
2016-11-30 11:20:00,18.51,18.53,18.46,18.46,524952.0,17.7267,17.7458,17.6788,17.6788,524952.0
2016-11-30 11:30:00,18.46,18.49,18.44,18.48,250864.0,17.6788,17.7075,17.6596,17.6979,250864.0
2016-11-30 11:40:00,18.48,18.5,18.47,18.48,146600.0,17.6979,17.7171,17.6883,17.6979,146600.0
2016-11-30 11:50:00,18.48,18.48,18.45,18.45,527528.0,17.6979,17.6979,17.6692,17.6692,527528.0
2016-11-30 12:00:00,18.45,18.47,18.43,18.43,597344.0,17.6692,17.6883,17.65,17.65,597344.0
2016-11-30 12:10:00,18.43,18.45,18.43,18.45,166236.0,17.65,17.6692,17.65,17.6692,166236.0
2016-11-30 12:20:00,18.45,18.46,18.43,18.44,146744.0,17.6692,17.6788,17.65,17.6596,146744.0
2016-11-30 12:30:00,18.44,18.46,18.43,18.45,89600.0,17.6596,17.6788,17.65,17.6692,89600.0
2016-11-30 12:40:00,18.45,18.47,18.45,18.46,72568.0,17.6692,17.6883,17.6692,17.6788,72568.0
2016-11-30 12:50:00,18.45,18.46,18.45,18.46,119824.0,17.6692,17.6788,17.6692,17.6788,119824.0
2016-11-30 13:00:00,18.46,18.47,18.46,18.47,71588.0,17.6788,17.6883,17.6788,17.6883,71588.0
2016-11-30 13:10:00,18.47,18.49,18.46,18.48,584860.0,17.6883,17.7075,17.6788,17.6979,584860.0
2016-11-30 13:20:00,18.48,18.49,18.47,18.47,81268.0,17.6979,17.7075,17.6883,17.6883,81268.0
2016-11-30 13:30:00,18.47,18.48,18.47,18.47,64436.0,17.6883,17.6979,17.6883,17.6883,64436.0
2016-11-30 13:40:00,18.47,18.48,18.46,18.48,638220.0,17.6883,17.6979,17.6788,17.6979,638220.0
2016-11-30 13:50:00,18.49,18.49,18.47,18.48,182024.0,17.7075,17.7075,17.6883,17.6979,182024.0
2016-11-30 14:00:00,18.47,18.48,18.4,18.41,308600.0,17.6883,17.6979,17.6213,17.6309,308600.0
2016-11-30 14:10:00,18.41,18.42,18.39,18.4,481128.0,17.6309,17.6405,17.6117,17.6213,481128.0
2016-11-30 14:20:00,18.4,18.42,18.39,18.41,156248.0,17.6213,17.6405,17.6117,17.6309,156248.0
2016-11-30 14:30:00,18.41,18.41,18.36,18.38,156356.0,17.6309,17.6309,17.583,17.6022,156356.0
2016-11-30 14:40:00,18.38,18.38,18.36,18.37,150144.0,17.6022,17.6022,17.583,17.5926,150144.0
2016-11-30 14:50:00,18.37,18.4,18.37,18.38,96940.0,17.5926,17.6213,17.5926,17.6022,96940.0
2016-11-30 15:00:00,18.38,18.38,18.36,18.36,156776.0,17.6022,17.6022,17.583,17.583,156776.0
2016-11-30 15:10:00,18.36,18.41,18.35,18.4,178968.0,17.583,17.6309,17.5734,17.6213,178968.0
2016-11-30 15:20:00,18.41,18.45,18.41,18.44,622320.0,17.6309,17.6692,17.6309,17.6596,622320.0
2016-11-30 15:30:00,18.44,18.44,18.41,18.42,222908.0,17.6596,17.6596,17.6309,17.6405,222908.0
2016-11-30 15:40:00,18.42,18.43,18.4,18.42,326224.0,17.6405,17.65,17.6213,17.6405,326224.0
2016-11-30 15:50:00,18.42,18.42,18.33,18.33,742748.0,17.6405,17.6405,17.5543,17.5543,742748.0
2016-12-01 09:30:00,18.39,18.39,18.32,18.33,307164.0,17.6117,17.6117,17.5447,17.5543,307164.0
2016-12-01 09:40:00,18.33,18.38,18.32,18.36,223760.0,17.5543,17.6022,17.5447,17.583,223760.0
2016-12-01 09:50:00,18.36,18.37,18.27,18.33,463188.0,17.583,17.5926,17.4968,17.5543,463188.0
2016-12-01 10:00:00,18.33,18.39,18.32,18.36,680768.0,17.5543,17.6117,17.5447,17.583,680768.0
2016-12-01 10:10:00,18.36,18.36,18.31,18.35,521472.0,17.583,17.583,17.5351,17.5734,521472.0
2016-12-01 10:20:00,18.35,18.36,18.3,18.32,309664.0,17.5734,17.583,17.5255,17.5447,309664.0
2016-12-01 10:30:00,18.31,18.35,18.29,18.31,216928.0,17.5351,17.5734,17.516,17.5351,216928.0
2016-12-01 10:40:00,18.31,18.31,18.25,18.26,353392.0,17.5351,17.5351,17.4777,17.4872,353392.0
2016-12-01 10:50:00,18.25,18.28,18.24,18.28,518460.0,17.4777,17.5064,17.4681,17.5064,518460.0
2016-12-01 11:00:00,18.28,18.31,18.26,18.29,578416.0,17.5064,17.5351,17.4872,17.516,578416.0
2016-12-01 11:10:00,18.3,18.3,18.25,18.26,762848.0,17.5255,17.5255,17.4777,17.4872,762848.0
2016-12-01 11:20:00,18.26,18.31,18.25,18.28,214648.0,17.4872,17.5351,17.4777,17.5064,214648.0
2016-12-01 11:30:00,18.28,18.31,18.28,18.3,403060.0,17.5064,17.5351,17.5064,17.5255,403060.0
2016-12-01 11:40:00,18.3,18.34,18.29,18.32,1202312.0,17.5255,17.5639,17.516,17.5447,1202312.0
2016-12-01 11:50:00,18.32,18.33,18.3,18.3,130100.0,17.5447,17.5543,17.5255,17.5255,130100.0
2016-12-01 12:00:00,18.31,18.31,18.28,18.29,381992.0,17.5351,17.5351,17.5064,17.516,381992.0
2016-12-01 12:10:00,18.28,18.29,18.27,18.28,107304.0,17.5064,17.516,17.4968,17.5064,107304.0
2016-12-01 12:20:00,18.28,18.29,18.26,18.26,492032.0,17.5064,17.516,17.4872,17.4872,492032.0
2016-12-01 12:30:00,18.27,18.29,18.27,18.29,119732.0,17.4968,17.516,17.4968,17.516,119732.0
2016-12-01 12:40:00,18.28,18.28,18.23,18.23,942568.0,17.5064,17.5064,17.4585,17.4585,942568.0
2016-12-01 12:50:00,18.23,18.24,18.2,18.22,806608.0,17.4585,17.4681,17.4298,17.4489,806608.0
2016-12-01 13:00:00,18.21,18.21,18.16,18.16,940256.0,17.4394,17.4394,17.3915,17.3915,940256.0
2016-12-01 13:10:00,18.17,18.19,18.16,18.18,312492.0,17.401,17.4202,17.3915,17.4106,312492.0
2016-12-01 13:20:00,18.18,18.19,18.16,18.18,598300.0,17.4106,17.4202,17.3915,17.4106,598300.0
2016-12-01 13:30:00,18.18,18.21,18.17,18.2,148304.0,17.4106,17.4394,17.401,17.4298,148304.0
2016-12-01 13:40:00,18.21,18.21,18.18,18.19,454596.0,17.4394,17.4394,17.4106,17.4202,454596.0
2016-12-01 13:50:00,18.19,18.19,18.15,18.16,810916.0,17.4202,17.4202,17.3819,17.3915,810916.0
2016-12-01 14:00:00,18.16,18.2,18.16,18.18,451888.0,17.3915,17.4298,17.3915,17.4106,451888.0
2016-12-01 14:10:00,18.18,18.23,18.17,18.22,87796.0,17.4106,17.4585,17.401,17.4489,87796.0
2016-12-01 14:20:00,18.21,18.21,18.18,18.18,321872.0,17.4394,17.4394,17.4106,17.4106,321872.0
2016-12-01 14:30:00,18.18,18.21,18.17,18.19,272356.0,17.4106,17.4394,17.401,17.4202,272356.0
2016-12-01 14:40:00,18.19,18.22,18.18,18.19,373228.0,17.4202,17.4489,17.4106,17.4202,373228.0
2016-12-01 14:50:00,18.19,18.21,18.19,18.21,129692.0,17.4202,17.4394,17.4202,17.4394,129692.0
2016-12-01 15:00:00,18.2,18.21,18.17,18.18,743660.0,17.4298,17.4394,17.401,17.4106,743660.0
2016-12-01 15:10:00,18.18,18.2,18.16,18.16,763368.0,17.4106,17.4298,17.3915,17.3915,763368.0
2016-12-01 15:20:00,18.16,18.17,18.15,18.16,808500.0,17.3915,17.401,17.3819,17.3915,808500.0
2016-12-01 15:30:00,18.16,18.16,18.13,18.15,879564.0,17.3915,17.3915,17.3627,17.3819,879564.0
2016-12-01 15:40:00,18.14,18.17,18.13,18.14,252400.0,17.3723,17.401,17.3627,17.3723,252400.0
2016-12-01 15:50:00,18.14,18.21,18.14,18.19,1022628.0,17.3723,17.4394,17.3723,17.4202,1022628.0
2016-12-02 09:30:00,18.22,18.27,18.18,18.27,819964.0,17.4489,17.4968,17.4106,17.4968,819964.0
2016-12-02 09:40:00,18.27,18.27,18.22,18.23,460640.0,17.4968,17.4968,17.4489,17.4585,460640.0
2016-12-02 09:50:00,18.23,18.26,18.22,18.26,421468.0,17.4585,17.4872,17.4489,17.4872,421468.0
2016-12-02 10:00:00,18.26,18.28,18.25,18.27,228612.0,17.4872,17.5064,17.4777,17.4968,228612.0
2016-12-02 10:10:00,18.27,18.27,18.21,18.24,354960.0,17.4968,17.4968,17.4394,17.4681,354960.0
2016-12-02 10:20:00,18.24,18.25,18.21,18.23,299580.0,17.4681,17.4777,17.4394,17.4585,299580.0
2016-12-02 10:30:00,18.24,18.27,18.23,18.26,369300.0,17.4681,17.4968,17.4585,17.4872,369300.0
2016-12-02 10:40:00,18.26,18.3,18.26,18.26,355232.0,17.4872,17.5255,17.4872,17.4872,355232.0
2016-12-02 10:50:00,18.26,18.27,18.25,18.26,187244.0,17.4872,17.4968,17.4777,17.4872,187244.0
2016-12-02 11:00:00,18.27,18.31,18.25,18.29,435404.0,17.4968,17.5351,17.4777,17.516,435404.0
2016-12-02 11:10:00,18.29,18.3,18.28,18.3,263656.0,17.516,17.5255,17.5064,17.5255,263656.0
2016-12-02 11:20:00,18.3,18.31,18.29,18.29,321180.0,17.5255,17.5351,17.516,17.516,321180.0
2016-12-02 11:30:00,18.29,18.3,18.27,18.27,77552.0,17.516,17.5255,17.4968,17.4968,77552.0
2016-12-02 11:40:00,18.27,18.28,18.25,18.26,89288.0,17.4968,17.5064,17.4777,17.4872,89288.0
2016-12-02 11:50:00,18.26,18.27,18.25,18.26,106876.0,17.4872,17.4968,17.4777,17.4872,106876.0
2016-12-02 12:00:00,18.25,18.26,18.22,18.22,176880.0,17.4777,17.4872,17.4489,17.4489,176880.0
2016-12-02 12:10:00,18.23,18.24,18.22,18.24,47632.0,17.4585,17.4681,17.4489,17.4681,47632.0
2016-12-02 12:20:00,18.24,18.25,18.23,18.23,107760.0,17.4681,17.4777,17.4585,17.4585,107760.0
2016-12-02 12:30:00,18.23,18.23,18.19,18.2,103676.0,17.4585,17.4585,17.4202,17.4298,103676.0
2016-12-02 12:40:00,18.2,18.23,18.2,18.23,93832.0,17.4298,17.4585,17.4298,17.4585,93832.0
2016-12-02 12:50:00,18.23,18.26,18.23,18.25,135656.0,17.4585,17.4872,17.4585,17.4777,135656.0
2016-12-02 13:00:00,18.25,18.25,18.2,18.21,107928.0,17.4777,17.4777,17.4298,17.4394,107928.0
2016-12-02 13:10:00,18.22,18.22,18.17,18.18,386836.0,17.4489,17.4489,17.401,17.4106,386836.0
2016-12-02 13:20:00,18.18,18.18,18.16,18.16,115528.0,17.4106,17.4106,17.3915,17.3915,115528.0
2016-12-02 13:30:00,18.16,18.18,18.16,18.18,53656.0,17.3915,17.4106,17.3915,17.4106,53656.0
2016-12-02 13:40:00,18.17,18.19,18.17,18.18,111840.0,17.401,17.4202,17.401,17.4106,111840.0
2016-12-02 13:50:00,18.18,18.19,18.17,18.17,72300.0,17.4106,17.4202,17.401,17.401,72300.0
2016-12-02 14:00:00,18.18,18.18,18.15,18.15,27560.0,17.4106,17.4106,17.3819,17.3819,27560.0
2016-12-02 14:10:00,18.15,18.18,18.15,18.17,53408.0,17.3819,17.4106,17.3819,17.401,53408.0
2016-12-02 14:20:00,18.18,18.19,18.17,18.18,73952.0,17.4106,17.4202,17.401,17.4106,73952.0
2016-12-02 14:30:00,18.18,18.19,18.17,18.19,25388.0,17.4106,17.4202,17.401,17.4202,25388.0
2016-12-02 14:40:00,18.18,18.19,18.18,18.18,71404.0,17.4106,17.4202,17.4106,17.4106,71404.0
2016-12-02 14:50:00,18.18,18.18,18.18,18.18,81144.0,17.4106,17.4106,17.4106,17.4106,81144.0
2016-12-02 15:00:00,18.18,18.19,18.17,18.18,119264.0,17.4106,17.4202,17.401,17.4106,119264.0
2016-12-02 15:10:00,18.18,18.18,18.17,18.17,50620.0,17.4106,17.4106,17.401,17.401,50620.0
2016-12-02 15:20:00,18.18,18.21,18.18,18.21,66552.0,17.4106,17.4394,17.4106,17.4394,66552.0
2016-12-02 15:30:00,18.21,18.25,18.21,18.22,380636.0,17.4394,17.4777,17.4394,17.4489,380636.0
2016-12-02 15:40:00,18.22,18.22,18.18,18.2,212908.0,17.4489,17.4489,17.4106,17.4298,212908.0
2016-12-02 15:50:00,18.2,18.22,18.19,18.22,498936.0,17.4298,17.4489,17.4202,17.4489,498936.0
2016-12-05 09:30:00,18.38,18.39,18.34,18.35,691604.0,17.6022,17.6117,17.5639,17.5734,691604.0
2016-12-05 09:40:00,18.35,18.42,18.34,18.41,792060.0,17.5734,17.6405,17.5639,17.6309,792060.0
2016-12-05 09:50:00,18.4,18.46,18.4,18.46,422144.0,17.6213,17.6788,17.6213,17.6788,422144.0
2016-12-05 10:00:00,18.46,18.5,18.46,18.48,974036.0,17.6788,17.7171,17.6788,17.6979,974036.0
2016-12-05 10:10:00,18.48,18.5,18.45,18.47,428200.0,17.6979,17.7171,17.6692,17.6883,428200.0
2016-12-05 10:20:00,18.46,18.46,18.44,18.46,230296.0,17.6788,17.6788,17.6596,17.6788,230296.0
2016-12-05 10:30:00,18.46,18.47,18.44,18.46,238364.0,17.6788,17.6883,17.6596,17.6788,238364.0
2016-12-05 10:40:00,18.45,18.47,18.44,18.47,144964.0,17.6692,17.6883,17.6596,17.6883,144964.0
2016-12-05 10:50:00,18.48,18.48,18.46,18.47,121756.0,17.6979,17.6979,17.6788,17.6883,121756.0
2016-12-05 11:00:00,18.47,18.49,18.46,18.46,120408.0,17.6883,17.7075,17.6788,17.6788,120408.0
2016-12-05 11:10:00,18.47,18.48,18.46,18.47,125404.0,17.6883,17.6979,17.6788,17.6883,125404.0
2016-12-05 11:20:00,18.47,18.48,18.44,18.45,175588.0,17.6883,17.6979,17.6596,17.6692,175588.0
2016-12-05 11:30:00,18.45,18.46,18.43,18.46,226312.0,17.6692,17.6788,17.65,17.6788,226312.0
2016-12-05 11:40:00,18.45,18.47,18.45,18.45,150652.0,17.6692,17.6883,17.6692,17.6692,150652.0
2016-12-05 11:50:00,18.46,18.46,18.42,18.43,122732.0,17.6788,17.6788,17.6405,17.65,122732.0
2016-12-05 12:00:00,18.43,18.44,18.4,18.41,239360.0,17.65,17.6596,17.6213,17.6309,239360.0
2016-12-05 12:10:00,18.41,18.43,18.41,18.43,91680.0,17.6309,17.65,17.6309,17.65,91680.0
2016-12-05 12:20:00,18.43,18.43,18.4,18.41,117136.0,17.65,17.65,17.6213,17.6309,117136.0
2016-12-05 12:30:00,18.41,18.41,18.39,18.4,116316.0,17.6309,17.6309,17.6117,17.6213,116316.0
2016-12-05 12:40:00,18.41,18.41,18.39,18.41,85800.0,17.6309,17.6309,17.6117,17.6309,85800.0
2016-12-05 12:50:00,18.41,18.43,18.4,18.42,90276.0,17.6309,17.65,17.6213,17.6405,90276.0
2016-12-05 13:00:00,18.43,18.44,18.42,18.43,96196.0,17.65,17.6596,17.6405,17.65,96196.0
2016-12-05 13:10:00,18.43,18.43,18.42,18.43,60520.0,17.65,17.65,17.6405,17.65,60520.0
2016-12-05 13:20:00,18.43,18.43,18.41,18.42,26000.0,17.65,17.65,17.6309,17.6405,26000.0
2016-12-05 13:30:00,18.42,18.43,18.41,18.41,40056.0,17.6405,17.65,17.6309,17.6309,40056.0
2016-12-05 13:40:00,18.41,18.42,18.41,18.42,39120.0,17.6309,17.6405,17.6309,17.6405,39120.0
2016-12-05 13:50:00,18.42,18.42,18.4,18.4,40080.0,17.6405,17.6405,17.6213,17.6213,40080.0
2016-12-05 14:00:00,18.41,18.41,18.38,18.39,440572.0,17.6309,17.6309,17.6022,17.6117,440572.0
2016-12-05 14:10:00,18.39,18.39,18.36,18.38,146772.0,17.6117,17.6117,17.583,17.6022,146772.0
2016-12-05 14:20:00,18.38,18.38,18.36,18.38,138908.0,17.6022,17.6022,17.583,17.6022,138908.0
2016-12-05 14:30:00,18.38,18.39,18.36,18.38,162072.0,17.6022,17.6117,17.583,17.6022,162072.0
2016-12-05 14:40:00,18.38,18.39,18.38,18.39,62280.0,17.6022,17.6117,17.6022,17.6117,62280.0
2016-12-05 14:50:00,18.39,18.4,18.39,18.39,69872.0,17.6117,17.6213,17.6117,17.6117,69872.0
2016-12-05 15:00:00,18.39,18.4,18.39,18.4,54000.0,17.6117,17.6213,17.6117,17.6213,54000.0
2016-12-05 15:10:00,18.41,18.42,18.4,18.42,238176.0,17.6309,17.6405,17.6213,17.6405,238176.0
2016-12-05 15:20:00,18.42,18.42,18.41,18.41,352808.0,17.6405,17.6405,17.6309,17.6309,352808.0
2016-12-05 15:30:00,18.42,18.42,18.41,18.41,139968.0,17.6405,17.6405,17.6309,17.6309,139968.0
2016-12-05 15:40:00,18.41,18.43,18.41,18.41,234400.0,17.6309,17.65,17.6309,17.6309,234400.0
2016-12-05 15:50:00,18.42,18.43,18.41,18.42,697752.0,17.6405,17.65,17.6309,17.6405,697752.0
2016-12-06 09:30:00,18.48,18.48,18.4,18.41,600880.0,17.6979,17.6979,17.6213,17.6309,600880.0
2016-12-06 09:40:00,18.41,18.42,18.39,18.41,432340.0,17.6309,17.6405,17.6117,17.6309,432340.0
2016-12-06 09:50:00,18.42,18.43,18.4,18.41,319024.0,17.6405,17.65,17.6213,17.6309,319024.0
2016-12-06 10:00:00,18.4,18.44,18.4,18.42,425720.0,17.6213,17.6596,17.6213,17.6405,425720.0
2016-12-06 10:10:00,18.42,18.42,18.38,18.4,704328.0,17.6405,17.6405,17.6022,17.6213,704328.0
2016-12-06 10:20:00,18.4,18.41,18.38,18.38,235896.0,17.6213,17.6309,17.6022,17.6022,235896.0
2016-12-06 10:30:00,18.38,18.44,18.38,18.43,593556.0,17.6022,17.6596,17.6022,17.65,593556.0
2016-12-06 10:40:00,18.43,18.46,18.43,18.44,208916.0,17.65,17.6788,17.65,17.6596,208916.0
2016-12-06 10:50:00,18.43,18.44,18.42,18.44,151612.0,17.65,17.6596,17.6405,17.6596,151612.0
2016-12-06 11:00:00,18.44,18.44,18.41,18.43,196588.0,17.6596,17.6596,17.6309,17.65,196588.0
2016-12-06 11:10:00,18.42,18.43,18.41,18.43,191264.0,17.6405,17.65,17.6309,17.65,191264.0
2016-12-06 11:20:00,18.42,18.45,18.42,18.44,465624.0,17.6405,17.6692,17.6405,17.6596,465624.0
2016-12-06 11:30:00,18.44,18.44,18.41,18.42,477016.0,17.6596,17.6596,17.6309,17.6405,477016.0
2016-12-06 11:40:00,18.43,18.43,18.41,18.42,780336.0,17.65,17.65,17.6309,17.6405,780336.0
2016-12-06 11:50:00,18.43,18.45,18.43,18.45,259032.0,17.65,17.6692,17.65,17.6692,259032.0
2016-12-06 12:00:00,18.45,18.47,18.44,18.46,181824.0,17.6692,17.6883,17.6596,17.6788,181824.0
2016-12-06 12:10:00,18.46,18.47,18.46,18.46,67320.0,17.6788,17.6883,17.6788,17.6788,67320.0
2016-12-06 12:20:00,18.47,18.49,18.47,18.49,102512.0,17.6883,17.7075,17.6883,17.7075,102512.0
2016-12-06 12:30:00,18.49,18.5,18.48,18.49,584108.0,17.7075,17.7171,17.6979,17.7075,584108.0
2016-12-06 12:40:00,18.49,18.49,18.48,18.49,104360.0,17.7075,17.7075,17.6979,17.7075,104360.0
2016-12-06 12:50:00,18.48,18.49,18.47,18.49,156308.0,17.6979,17.7075,17.6883,17.7075,156308.0
2016-12-06 13:00:00,18.49,18.51,18.49,18.49,100740.0,17.7075,17.7267,17.7075,17.7075,100740.0
2016-12-06 13:10:00,18.49,18.5,18.49,18.49,126272.0,17.7075,17.7171,17.7075,17.7075,126272.0
2016-12-06 13:20:00,18.49,18.49,18.48,18.48,181316.0,17.7075,17.7075,17.6979,17.6979,181316.0
2016-12-06 13:30:00,18.48,18.48,18.47,18.48,54772.0,17.6979,17.6979,17.6883,17.6979,54772.0
2016-12-06 13:40:00,18.48,18.5,18.48,18.49,104832.0,17.6979,17.7171,17.6979,17.7075,104832.0
2016-12-06 13:50:00,18.49,18.5,18.49,18.5,51636.0,17.7075,17.7171,17.7075,17.7171,51636.0
2016-12-06 14:00:00,18.5,18.51,18.5,18.5,59116.0,17.7171,17.7267,17.7171,17.7171,59116.0
2016-12-06 14:10:00,18.5,18.51,18.49,18.49,101808.0,17.7171,17.7267,17.7075,17.7075,101808.0
2016-12-06 14:20:00,18.49,18.52,18.49,18.51,127836.0,17.7075,17.7362,17.7075,17.7267,127836.0
2016-12-06 14:30:00,18.51,18.52,18.5,18.51,75052.0,17.7267,17.7362,17.7171,17.7267,75052.0
2016-12-06 14:40:00,18.51,18.52,18.51,18.52,141812.0,17.7267,17.7362,17.7267,17.7362,141812.0
2016-12-06 14:50:00,18.52,18.53,18.52,18.53,316664.0,17.7362,17.7458,17.7362,17.7458,316664.0
2016-12-06 15:00:00,18.53,18.54,18.52,18.52,193848.0,17.7458,17.7554,17.7362,17.7362,193848.0
2016-12-06 15:10:00,18.52,18.52,18.5,18.51,178856.0,17.7362,17.7362,17.7171,17.7267,178856.0
2016-12-06 15:20:00,18.51,18.51,18.49,18.49,66124.0,17.7267,17.7267,17.7075,17.7075,66124.0
2016-12-06 15:30:00,18.49,18.51,18.49,18.5,73788.0,17.7075,17.7267,17.7075,17.7171,73788.0
2016-12-06 15:40:00,18.5,18.54,18.5,18.53,233332.0,17.7171,17.7554,17.7171,17.7458,233332.0
2016-12-06 15:50:00,18.53,18.56,18.52,18.55,764992.0,17.7458,17.7745,17.7362,17.765,764992.0
2016-12-07 09:30:00,18.52,18.53,18.5,18.53,379752.0,17.7362,17.7458,17.7171,17.7458,379752.0
2016-12-07 09:40:00,18.53,18.54,18.5,18.51,312496.0,17.7458,17.7554,17.7171,17.7267,312496.0
2016-12-07 09:50:00,18.5,18.51,18.5,18.5,227540.0,17.7171,17.7267,17.7171,17.7171,227540.0
2016-12-07 10:00:00,18.5,18.55,18.5,18.55,410676.0,17.7171,17.765,17.7171,17.765,410676.0
2016-12-07 10:10:00,18.55,18.58,18.54,18.57,332736.0,17.765,17.7937,17.7554,17.7841,332736.0
2016-12-07 10:20:00,18.57,18.59,18.57,18.59,118164.0,17.7841,17.8033,17.7841,17.8033,118164.0
2016-12-07 10:30:00,18.58,18.59,18.54,18.54,244236.0,17.7937,17.8033,17.7554,17.7554,244236.0
2016-12-07 10:40:00,18.55,18.59,18.55,18.59,477564.0,17.765,17.8033,17.765,17.8033,477564.0
2016-12-07 10:50:00,18.59,18.6,18.58,18.59,160524.0,17.8033,17.8128,17.7937,17.8033,160524.0
2016-12-07 11:00:00,18.59,18.59,18.58,18.58,70104.0,17.8033,17.8033,17.7937,17.7937,70104.0
2016-12-07 11:10:00,18.58,18.59,18.57,18.58,108064.0,17.7937,17.8033,17.7841,17.7937,108064.0
2016-12-07 11:20:00,18.58,18.58,18.56,18.58,161700.0,17.7937,17.7937,17.7745,17.7937,161700.0
2016-12-07 11:30:00,18.58,18.61,18.58,18.6,274180.0,17.7937,17.8224,17.7937,17.8128,274180.0
2016-12-07 11:40:00,18.6,18.62,18.6,18.61,146168.0,17.8128,17.832,17.8128,17.8224,146168.0
2016-12-07 11:50:00,18.62,18.65,18.61,18.65,225196.0,17.832,17.8607,17.8224,17.8607,225196.0
2016-12-07 12:00:00,18.65,18.67,18.64,18.66,395624.0,17.8607,17.8799,17.8512,17.8703,395624.0
2016-12-07 12:10:00,18.66,18.66,18.65,18.66,73248.0,17.8703,17.8703,17.8607,17.8703,73248.0
2016-12-07 12:20:00,18.66,18.67,18.65,18.66,156312.0,17.8703,17.8799,17.8607,17.8703,156312.0
2016-12-07 12:30:00,18.66,18.67,18.66,18.67,73276.0,17.8703,17.8799,17.8703,17.8799,73276.0
2016-12-07 12:40:00,18.67,18.69,18.67,18.68,116868.0,17.8799,17.899,17.8799,17.8895,116868.0
2016-12-07 12:50:00,18.68,18.73,18.68,18.73,228268.0,17.8895,17.9373,17.8895,17.9373,228268.0
2016-12-07 13:00:00,18.73,18.77,18.73,18.77,654568.0,17.9373,17.9757,17.9373,17.9757,654568.0
2016-12-07 13:10:00,18.77,18.77,18.75,18.77,256304.0,17.9757,17.9757,17.9565,17.9757,256304.0
2016-12-07 13:20:00,18.77,18.85,18.77,18.81,969428.0,17.9757,18.0523,17.9757,18.014,969428.0
2016-12-07 13:30:00,18.81,18.85,18.81,18.84,225548.0,18.014,18.0523,18.014,18.0427,225548.0
2016-12-07 13:40:00,18.84,18.86,18.84,18.86,366868.0,18.0427,18.0618,18.0427,18.0618,366868.0
2016-12-07 13:50:00,18.86,18.93,18.86,18.92,568240.0,18.0618,18.1289,18.0618,18.1193,568240.0
2016-12-07 14:00:00,18.93,18.93,18.89,18.9,299628.0,18.1289,18.1289,18.0906,18.1002,299628.0
2016-12-07 14:10:00,18.9,18.95,18.9,18.93,470644.0,18.1002,18.148,18.1002,18.1289,470644.0
2016-12-07 14:20:00,18.93,18.95,18.9,18.9,845152.0,18.1289,18.148,18.1002,18.1002,845152.0
2016-12-07 14:30:00,18.9,18.91,18.9,18.9,513240.0,18.1002,18.1097,18.1002,18.1002,513240.0
2016-12-07 14:40:00,18.9,18.91,18.89,18.91,229708.0,18.1002,18.1097,18.0906,18.1097,229708.0
2016-12-07 14:50:00,18.91,18.95,18.91,18.94,754896.0,18.1097,18.148,18.1097,18.1385,754896.0
2016-12-07 15:00:00,18.94,18.97,18.91,18.95,516652.0,18.1385,18.1672,18.1097,18.148,516652.0
2016-12-07 15:10:00,18.95,18.96,18.93,18.95,296656.0,18.148,18.1576,18.1289,18.148,296656.0
2016-12-07 15:20:00,18.95,19.02,18.95,19.01,768860.0,18.148,18.2151,18.148,18.2055,768860.0
2016-12-07 15:30:00,19.0,19.05,18.99,19.04,471060.0,18.1959,18.2438,18.1863,18.2342,471060.0
2016-12-07 15:40:00,19.04,19.04,18.97,18.97,1117472.0,18.2342,18.2342,18.1672,18.1672,1117472.0
2016-12-07 15:50:00,18.97,19.03,18.97,19.03,1859892.0,18.1672,18.2247,18.1672,18.2247,1859892.0
2016-12-08 09:30:00,19.03,19.06,19.0,19.06,729464.0,18.2247,18.2534,18.1959,18.2534,729464.0
2016-12-08 09:40:00,19.06,19.09,19.05,19.06,1200776.0,18.2534,18.2821,18.2438,18.2534,1200776.0
2016-12-08 09:50:00,19.06,19.1,19.02,19.03,579800.0,18.2534,18.2917,18.2151,18.2247,579800.0
2016-12-08 10:00:00,19.02,19.03,18.99,19.02,628688.0,18.2151,18.2247,18.1863,18.2151,628688.0
2016-12-08 10:10:00,19.02,19.03,18.98,19.02,503060.0,18.2151,18.2247,18.1768,18.2151,503060.0
2016-12-08 10:20:00,19.02,19.03,19.01,19.02,90644.0,18.2151,18.2247,18.2055,18.2151,90644.0
2016-12-08 10:30:00,19.02,19.04,19.01,19.04,274260.0,18.2151,18.2342,18.2055,18.2342,274260.0
2016-12-08 10:40:00,19.04,19.07,19.03,19.05,413864.0,18.2342,18.263,18.2247,18.2438,413864.0
2016-12-08 10:50:00,19.05,19.06,19.03,19.06,385920.0,18.2438,18.2534,18.2247,18.2534,385920.0
2016-12-08 11:00:00,19.06,19.09,19.06,19.07,344512.0,18.2534,18.2821,18.2534,18.263,344512.0
2016-12-08 11:10:00,19.07,19.08,19.04,19.06,288608.0,18.263,18.2725,18.2342,18.2534,288608.0
2016-12-08 11:20:00,19.07,19.09,19.06,19.07,411060.0,18.263,18.2821,18.2534,18.263,411060.0
2016-12-08 11:30:00,19.06,19.07,19.03,19.03,288520.0,18.2534,18.263,18.2247,18.2247,288520.0
2016-12-08 11:40:00,19.03,19.08,19.03,19.08,252624.0,18.2247,18.2725,18.2247,18.2725,252624.0
2016-12-08 11:50:00,19.07,19.07,19.05,19.07,73888.0,18.263,18.263,18.2438,18.263,73888.0
2016-12-08 12:00:00,19.08,19.09,19.07,19.08,64492.0,18.2725,18.2821,18.263,18.2725,64492.0
2016-12-08 12:10:00,19.08,19.1,19.08,19.1,241264.0,18.2725,18.2917,18.2725,18.2917,241264.0
2016-12-08 12:20:00,19.1,19.18,19.09,19.15,615044.0,18.2917,18.3683,18.2821,18.3396,615044.0
2016-12-08 12:30:00,19.15,19.17,19.15,19.16,299984.0,18.3396,18.3587,18.3396,18.3491,299984.0
2016-12-08 12:40:00,19.15,19.21,19.15,19.19,723248.0,18.3396,18.397,18.3396,18.3779,723248.0
2016-12-08 12:50:00,19.19,19.19,19.16,19.16,246188.0,18.3779,18.3779,18.3491,18.3491,246188.0
2016-12-08 13:00:00,19.16,19.17,19.14,19.15,190612.0,18.3491,18.3587,18.33,18.3396,190612.0
2016-12-08 13:10:00,19.15,19.16,19.14,19.15,221584.0,18.3396,18.3491,18.33,18.3396,221584.0
2016-12-08 13:20:00,19.14,19.16,19.14,19.16,104564.0,18.33,18.3491,18.33,18.3491,104564.0
2016-12-08 13:30:00,19.16,19.18,19.14,19.18,101476.0,18.3491,18.3683,18.33,18.3683,101476.0
2016-12-08 13:40:00,19.17,19.18,19.16,19.18,132252.0,18.3587,18.3683,18.3491,18.3683,132252.0
2016-12-08 13:50:00,19.18,19.23,19.18,19.21,423496.0,18.3683,18.4162,18.3683,18.397,423496.0
2016-12-08 14:00:00,19.21,19.22,19.18,19.19,178376.0,18.397,18.4066,18.3683,18.3779,178376.0
2016-12-08 14:10:00,19.18,19.2,19.15,19.15,545588.0,18.3683,18.3875,18.3396,18.3396,545588.0
2016-12-08 14:20:00,19.15,19.16,19.11,19.14,306916.0,18.3396,18.3491,18.3013,18.33,306916.0
2016-12-08 14:30:00,19.15,19.16,19.08,19.1,264672.0,18.3396,18.3491,18.2725,18.2917,264672.0
2016-12-08 14:40:00,19.1,19.1,19.07,19.08,481696.0,18.2917,18.2917,18.263,18.2725,481696.0
2016-12-08 14:50:00,19.08,19.12,19.07,19.11,149680.0,18.2725,18.3108,18.263,18.3013,149680.0
2016-12-08 15:00:00,19.11,19.12,19.09,19.11,236396.0,18.3013,18.3108,18.2821,18.3013,236396.0
2016-12-08 15:10:00,19.11,19.13,19.11,19.11,352644.0,18.3013,18.3204,18.3013,18.3013,352644.0
2016-12-08 15:20:00,19.11,19.13,19.09,19.1,208336.0,18.3013,18.3204,18.2821,18.2917,208336.0
2016-12-08 15:30:00,19.1,19.13,19.1,19.13,150964.0,18.2917,18.3204,18.2917,18.3204,150964.0
2016-12-08 15:40:00,19.13,19.16,19.11,19.11,982924.0,18.3204,18.3491,18.3013,18.3013,982924.0
2016-12-08 15:50:00,19.12,19.13,19.09,19.13,641096.0,18.3108,18.3204,18.2821,18.3204,641096.0
2016-12-09 09:30:00,19.17,19.21,19.17,19.21,653972.0,18.3587,18.397,18.3587,18.397,653972.0
2016-12-09 09:40:00,19.21,19.24,19.18,19.22,505768.0,18.397,18.4258,18.3683,18.4066,505768.0
2016-12-09 09:50:00,19.23,19.25,19.22,19.24,259708.0,18.4162,18.4353,18.4066,18.4258,259708.0
2016-12-09 10:00:00,19.23,19.24,19.2,19.22,300832.0,18.4162,18.4258,18.3875,18.4066,300832.0
2016-12-09 10:10:00,19.22,19.24,19.18,19.2,505164.0,18.4066,18.4258,18.3683,18.3875,505164.0
2016-12-09 10:20:00,19.2,19.24,19.2,19.23,338932.0,18.3875,18.4258,18.3875,18.4162,338932.0
2016-12-09 10:30:00,19.22,19.28,19.22,19.28,470576.0,18.4066,18.4641,18.4066,18.4641,470576.0
2016-12-09 10:40:00,19.28,19.28,19.25,19.26,148068.0,18.4641,18.4641,18.4353,18.4449,148068.0
2016-12-09 10:50:00,19.26,19.27,19.23,19.24,97456.0,18.4449,18.4545,18.4162,18.4258,97456.0
2016-12-09 11:00:00,19.24,19.24,19.23,19.23,132276.0,18.4258,18.4258,18.4162,18.4162,132276.0
2016-12-09 11:10:00,19.23,19.26,19.23,19.25,241784.0,18.4162,18.4449,18.4162,18.4353,241784.0
2016-12-09 11:20:00,19.25,19.26,19.21,19.22,407584.0,18.4353,18.4449,18.397,18.4066,407584.0
2016-12-09 11:30:00,19.22,19.25,19.21,19.25,227612.0,18.4066,18.4353,18.397,18.4353,227612.0
2016-12-09 11:40:00,19.25,19.25,19.24,19.25,186092.0,18.4353,18.4353,18.4258,18.4353,186092.0
2016-12-09 11:50:00,19.25,19.25,19.23,19.23,222948.0,18.4353,18.4353,18.4162,18.4162,222948.0
2016-12-09 12:00:00,19.23,19.24,19.22,19.23,372648.0,18.4162,18.4258,18.4066,18.4162,372648.0
2016-12-09 12:10:00,19.23,19.24,19.22,19.23,157768.0,18.4162,18.4258,18.4066,18.4162,157768.0
2016-12-09 12:20:00,19.23,19.25,19.23,19.25,120532.0,18.4162,18.4353,18.4162,18.4353,120532.0
2016-12-09 12:30:00,19.25,19.27,19.25,19.25,151440.0,18.4353,18.4545,18.4353,18.4353,151440.0
2016-12-09 12:40:00,19.25,19.26,19.24,19.26,74516.0,18.4353,18.4449,18.4258,18.4449,74516.0
2016-12-09 12:50:00,19.25,19.27,19.24,19.25,167136.0,18.4353,18.4545,18.4258,18.4353,167136.0
2016-12-09 13:00:00,19.25,19.25,19.24,19.24,139280.0,18.4353,18.4353,18.4258,18.4258,139280.0
2016-12-09 13:10:00,19.25,19.25,19.24,19.24,80068.0,18.4353,18.4353,18.4258,18.4258,80068.0
2016-12-09 13:20:00,19.24,19.25,19.23,19.25,113760.0,18.4258,18.4353,18.4162,18.4353,113760.0
2016-12-09 13:30:00,19.25,19.25,19.24,19.25,49024.0,18.4353,18.4353,18.4258,18.4353,49024.0
2016-12-09 13:40:00,19.25,19.25,19.24,19.25,195400.0,18.4353,18.4353,18.4258,18.4353,195400.0
2016-12-09 13:50:00,19.25,19.27,19.25,19.26,81976.0,18.4353,18.4545,18.4353,18.4449,81976.0
2016-12-09 14:00:00,19.26,19.29,19.26,19.28,139868.0,18.4449,18.4736,18.4449,18.4641,139868.0
2016-12-09 14:10:00,19.28,19.29,19.27,19.27,118388.0,18.4641,18.4736,18.4545,18.4545,118388.0
2016-12-09 14:20:00,19.27,19.27,19.25,19.25,117612.0,18.4545,18.4545,18.4353,18.4353,117612.0
2016-12-09 14:30:00,19.25,19.28,19.25,19.27,129392.0,18.4353,18.4641,18.4353,18.4545,129392.0
2016-12-09 14:40:00,19.26,19.27,19.26,19.27,62964.0,18.4449,18.4545,18.4449,18.4545,62964.0
2016-12-09 14:50:00,19.27,19.28,19.26,19.28,69976.0,18.4545,18.4641,18.4449,18.4641,69976.0
2016-12-09 15:00:00,19.29,19.32,19.28,19.31,202340.0,18.4736,18.5024,18.4641,18.4928,202340.0
2016-12-09 15:10:00,19.31,19.36,19.31,19.35,516192.0,18.4928,18.5407,18.4928,18.5311,516192.0
2016-12-09 15:20:00,19.35,19.36,19.34,19.35,111336.0,18.5311,18.5407,18.5215,18.5311,111336.0
2016-12-09 15:30:00,19.35,19.36,19.32,19.32,261116.0,18.5311,18.5407,18.5024,18.5024,261116.0
2016-12-09 15:40:00,19.33,19.33,19.32,19.32,237344.0,18.512,18.512,18.5024,18.5024,237344.0
2016-12-09 15:50:00,19.32,19.36,19.32,19.36,513104.0,18.5024,18.5407,18.5024,18.5407,513104.0
2016-12-12 09:30:00,19.34,19.37,19.32,19.36,805016.0,18.5215,18.5503,18.5024,18.5407,805016.0
2016-12-12 09:40:00,19.37,19.38,19.33,19.38,477688.0,18.5503,18.5598,18.512,18.5598,477688.0
2016-12-12 09:50:00,19.38,19.41,19.38,19.41,516564.0,18.5598,18.5886,18.5598,18.5886,516564.0
2016-12-12 10:00:00,19.41,19.43,19.39,19.39,311264.0,18.5886,18.6077,18.5694,18.5694,311264.0
2016-12-12 10:10:00,19.39,19.39,19.34,19.34,340520.0,18.5694,18.5694,18.5215,18.5215,340520.0
2016-12-12 10:20:00,19.34,19.35,19.31,19.31,374736.0,18.5215,18.5311,18.4928,18.4928,374736.0
2016-12-12 10:30:00,19.31,19.36,19.31,19.35,242344.0,18.4928,18.5407,18.4928,18.5311,242344.0
2016-12-12 10:40:00,19.35,19.36,19.31,19.31,239476.0,18.5311,18.5407,18.4928,18.4928,239476.0
2016-12-12 10:50:00,19.31,19.33,19.3,19.33,345132.0,18.4928,18.512,18.4832,18.512,345132.0
2016-12-12 11:00:00,19.33,19.33,19.31,19.32,149804.0,18.512,18.512,18.4928,18.5024,149804.0
2016-12-12 11:10:00,19.33,19.36,19.33,19.34,128508.0,18.512,18.5407,18.512,18.5215,128508.0
2016-12-12 11:20:00,19.34,19.35,19.33,19.34,142156.0,18.5215,18.5311,18.512,18.5215,142156.0
2016-12-12 11:30:00,19.34,19.35,19.32,19.32,134652.0,18.5215,18.5311,18.5024,18.5024,134652.0
2016-12-12 11:40:00,19.31,19.32,19.29,19.3,118188.0,18.4928,18.5024,18.4736,18.4832,118188.0
2016-12-12 11:50:00,19.3,19.3,19.28,19.3,222976.0,18.4832,18.4832,18.4641,18.4832,222976.0
2016-12-12 12:00:00,19.3,19.3,19.23,19.24,323780.0,18.4832,18.4832,18.4162,18.4258,323780.0
2016-12-12 12:10:00,19.24,19.27,19.24,19.25,218224.0,18.4258,18.4545,18.4258,18.4353,218224.0
2016-12-12 12:20:00,19.25,19.26,19.24,19.25,194904.0,18.4353,18.4449,18.4258,18.4353,194904.0
2016-12-12 12:30:00,19.25,19.29,19.25,19.28,266756.0,18.4353,18.4736,18.4353,18.4641,266756.0
2016-12-12 12:40:00,19.28,19.29,19.27,19.28,55060.0,18.4641,18.4736,18.4545,18.4641,55060.0
2016-12-12 12:50:00,19.28,19.28,19.25,19.27,83176.0,18.4641,18.4641,18.4353,18.4545,83176.0
2016-12-12 13:00:00,19.27,19.28,19.27,19.27,66028.0,18.4545,18.4641,18.4545,18.4545,66028.0
2016-12-12 13:10:00,19.27,19.3,19.26,19.3,81996.0,18.4545,18.4832,18.4449,18.4832,81996.0
2016-12-12 13:20:00,19.3,19.3,19.28,19.29,61576.0,18.4832,18.4832,18.4641,18.4736,61576.0
2016-12-12 13:30:00,19.28,19.28,19.25,19.26,164168.0,18.4641,18.4641,18.4353,18.4449,164168.0
2016-12-12 13:40:00,19.27,19.29,19.26,19.26,66160.0,18.4545,18.4736,18.4449,18.4449,66160.0
2016-12-12 13:50:00,19.26,19.27,19.25,19.26,85284.0,18.4449,18.4545,18.4353,18.4449,85284.0
2016-12-12 14:00:00,19.26,19.28,19.26,19.28,95632.0,18.4449,18.4641,18.4449,18.4641,95632.0
2016-12-12 14:10:00,19.28,19.31,19.27,19.31,133984.0,18.4641,18.4928,18.4545,18.4928,133984.0
2016-12-12 14:20:00,19.31,19.31,19.28,19.28,68704.0,18.4928,18.4928,18.4641,18.4641,68704.0
2016-12-12 14:30:00,19.29,19.29,19.26,19.26,93864.0,18.4736,18.4736,18.4449,18.4449,93864.0
2016-12-12 14:40:00,19.26,19.28,19.25,19.26,147888.0,18.4449,18.4641,18.4353,18.4449,147888.0
2016-12-12 14:50:00,19.25,19.27,19.25,19.27,58772.0,18.4353,18.4545,18.4353,18.4545,58772.0
2016-12-12 15:00:00,19.27,19.28,19.26,19.28,120616.0,18.4545,18.4641,18.4449,18.4641,120616.0
2016-12-12 15:10:00,19.28,19.29,19.27,19.28,120856.0,18.4641,18.4736,18.4545,18.4641,120856.0
2016-12-12 15:20:00,19.28,19.3,19.27,19.28,142000.0,18.4641,18.4832,18.4545,18.4641,142000.0
2016-12-12 15:30:00,19.28,19.29,19.26,19.29,141280.0,18.4641,18.4736,18.4449,18.4736,141280.0
2016-12-12 15:40:00,19.28,19.31,19.28,19.3,838676.0,18.4641,18.4928,18.4641,18.4832,838676.0
2016-12-12 15:50:00,19.3,19.32,19.29,19.32,959752.0,18.4832,18.5024,18.4736,18.5024,959752.0
2016-12-13 09:30:00,19.43,19.52,19.43,19.51,1421224.0,18.6077,18.6939,18.6077,18.6843,1421224.0
2016-12-13 09:40:00,19.51,19.58,19.51,19.55,1148528.0,18.6843,18.7514,18.6843,18.7226,1148528.0
2016-12-13 09:50:00,19.55,19.58,19.53,19.54,401024.0,18.7226,18.7514,18.7035,18.7131,401024.0
2016-12-13 10:00:00,19.54,19.55,19.48,19.51,905088.0,18.7131,18.7226,18.6556,18.6843,905088.0
2016-12-13 10:10:00,19.51,19.54,19.48,19.5,473248.0,18.6843,18.7131,18.6556,18.6748,473248.0
2016-12-13 10:20:00,19.5,19.52,19.49,19.5,394788.0,18.6748,18.6939,18.6652,18.6748,394788.0
2016-12-13 10:30:00,19.5,19.5,19.45,19.47,282784.0,18.6748,18.6748,18.6269,18.646,282784.0
2016-12-13 10:40:00,19.47,19.48,19.47,19.48,125408.0,18.646,18.6556,18.646,18.6556,125408.0
2016-12-13 10:50:00,19.48,19.52,19.47,19.5,163824.0,18.6556,18.6939,18.646,18.6748,163824.0
2016-12-13 11:00:00,19.5,19.5,19.48,19.49,114284.0,18.6748,18.6748,18.6556,18.6652,114284.0
2016-12-13 11:10:00,19.49,19.5,19.48,19.5,94664.0,18.6652,18.6748,18.6556,18.6748,94664.0
2016-12-13 11:20:00,19.5,19.55,19.5,19.54,246332.0,18.6748,18.7226,18.6748,18.7131,246332.0
2016-12-13 11:30:00,19.53,19.54,19.52,19.53,156716.0,18.7035,18.7131,18.6939,18.7035,156716.0
2016-12-13 11:40:00,19.53,19.54,19.51,19.53,451008.0,18.7035,18.7131,18.6843,18.7035,451008.0
2016-12-13 11:50:00,19.53,19.56,19.53,19.56,316884.0,18.7035,18.7322,18.7035,18.7322,316884.0
2016-12-13 12:00:00,19.56,19.57,19.55,19.57,158620.0,18.7322,18.7418,18.7226,18.7418,158620.0
2016-12-13 12:10:00,19.56,19.61,19.56,19.58,445852.0,18.7322,18.7801,18.7322,18.7514,445852.0
2016-12-13 12:20:00,19.58,19.59,19.56,19.57,228460.0,18.7514,18.761,18.7322,18.7418,228460.0
2016-12-13 12:30:00,19.57,19.58,19.56,19.57,113988.0,18.7418,18.7514,18.7322,18.7418,113988.0
2016-12-13 12:40:00,19.58,19.59,19.57,19.58,64972.0,18.7514,18.761,18.7418,18.7514,64972.0
2016-12-13 12:50:00,19.58,19.59,19.58,19.58,83720.0,18.7514,18.761,18.7514,18.7514,83720.0
2016-12-13 13:00:00,19.58,19.61,19.58,19.59,133632.0,18.7514,18.7801,18.7514,18.761,133632.0
2016-12-13 13:10:00,19.59,19.66,19.58,19.65,137740.0,18.761,18.828,18.7514,18.8184,137740.0
2016-12-13 13:20:00,19.65,19.67,19.65,19.67,288832.0,18.8184,18.8376,18.8184,18.8376,288832.0
2016-12-13 13:30:00,19.67,19.67,19.64,19.64,252296.0,18.8376,18.8376,18.8088,18.8088,252296.0
2016-12-13 13:40:00,19.64,19.65,19.61,19.61,199316.0,18.8088,18.8184,18.7801,18.7801,199316.0
2016-12-13 13:50:00,19.61,19.62,19.61,19.62,90096.0,18.7801,18.7897,18.7801,18.7897,90096.0
2016-12-13 14:00:00,19.62,19.63,19.6,19.6,194100.0,18.7897,18.7993,18.7705,18.7705,194100.0
2016-12-13 14:10:00,19.6,19.6,19.57,19.58,251552.0,18.7705,18.7705,18.7418,18.7514,251552.0
2016-12-13 14:20:00,19.58,19.59,19.56,19.56,246380.0,18.7514,18.761,18.7322,18.7322,246380.0
2016-12-13 14:30:00,19.56,19.59,19.55,19.58,226288.0,18.7322,18.761,18.7226,18.7514,226288.0
2016-12-13 14:40:00,19.58,19.6,19.57,19.59,128972.0,18.7514,18.7705,18.7418,18.761,128972.0
2016-12-13 14:50:00,19.59,19.61,19.57,19.58,199896.0,18.761,18.7801,18.7418,18.7514,199896.0
2016-12-13 15:00:00,19.58,19.59,19.57,19.59,106040.0,18.7514,18.761,18.7418,18.761,106040.0
2016-12-13 15:10:00,19.59,19.59,19.56,19.59,254612.0,18.761,18.761,18.7322,18.761,254612.0
2016-12-13 15:20:00,19.59,19.6,19.58,19.6,264544.0,18.761,18.7705,18.7514,18.7705,264544.0
2016-12-13 15:30:00,19.6,19.62,19.59,19.6,380688.0,18.7705,18.7897,18.761,18.7705,380688.0
2016-12-13 15:40:00,19.6,19.62,19.59,19.59,461980.0,18.7705,18.7897,18.761,18.761,461980.0
2016-12-13 15:50:00,19.59,19.59,19.55,19.57,698752.0,18.761,18.761,18.7226,18.7418,698752.0
2016-12-14 09:30:00,19.51,19.58,19.5,19.57,494364.0,18.6843,18.7514,18.6748,18.7418,494364.0
2016-12-14 09:40:00,19.57,19.57,19.54,19.56,316156.0,18.7418,18.7418,18.7131,18.7322,316156.0
2016-12-14 09:50:00,19.57,19.57,19.53,19.53,206988.0,18.7418,18.7418,18.7035,18.7035,206988.0
2016-12-14 10:00:00,19.54,19.54,19.49,19.49,314048.0,18.7131,18.7131,18.6652,18.6652,314048.0
2016-12-14 10:10:00,19.49,19.52,19.48,19.48,480496.0,18.6652,18.6939,18.6556,18.6556,480496.0
2016-12-14 10:20:00,19.48,19.54,19.48,19.52,551952.0,18.6556,18.7131,18.6556,18.6939,551952.0
2016-12-14 10:30:00,19.52,19.55,19.5,19.51,531900.0,18.6939,18.7226,18.6748,18.6843,531900.0
2016-12-14 10:40:00,19.52,19.53,19.49,19.5,437972.0,18.6939,18.7035,18.6652,18.6748,437972.0
2016-12-14 10:50:00,19.5,19.51,19.49,19.51,214864.0,18.6748,18.6843,18.6652,18.6843,214864.0
2016-12-14 11:00:00,19.51,19.51,19.48,19.49,534196.0,18.6843,18.6843,18.6556,18.6652,534196.0
2016-12-14 11:10:00,19.49,19.5,19.48,19.5,101140.0,18.6652,18.6748,18.6556,18.6748,101140.0
2016-12-14 11:20:00,19.5,19.52,19.5,19.51,123880.0,18.6748,18.6939,18.6748,18.6843,123880.0
2016-12-14 11:30:00,19.5,19.51,19.46,19.47,827320.0,18.6748,18.6843,18.6365,18.646,827320.0
2016-12-14 11:40:00,19.47,19.48,19.45,19.48,1022148.0,18.646,18.6556,18.6269,18.6556,1022148.0
2016-12-14 11:50:00,19.47,19.48,19.47,19.48,113716.0,18.646,18.6556,18.646,18.6556,113716.0
2016-12-14 12:00:00,19.48,19.51,19.48,19.5,131032.0,18.6556,18.6843,18.6556,18.6748,131032.0
2016-12-14 12:10:00,19.5,19.52,19.5,19.51,176760.0,18.6748,18.6939,18.6748,18.6843,176760.0
2016-12-14 12:20:00,19.51,19.54,19.51,19.53,79100.0,18.6843,18.7131,18.6843,18.7035,79100.0
2016-12-14 12:30:00,19.53,19.54,19.53,19.54,899184.0,18.7035,18.7131,18.7035,18.7131,899184.0
2016-12-14 12:40:00,19.54,19.54,19.53,19.54,86532.0,18.7131,18.7131,18.7035,18.7131,86532.0
2016-12-14 12:50:00,19.54,19.55,19.54,19.55,105020.0,18.7131,18.7226,18.7131,18.7226,105020.0
2016-12-14 13:00:00,19.55,19.57,19.55,19.55,154244.0,18.7226,18.7418,18.7226,18.7226,154244.0
2016-12-14 13:10:00,19.55,19.56,19.54,19.56,186428.0,18.7226,18.7322,18.7131,18.7322,186428.0
2016-12-14 13:20:00,19.55,19.57,19.55,19.56,122716.0,18.7226,18.7418,18.7226,18.7322,122716.0
2016-12-14 13:30:00,19.57,19.58,19.56,19.56,214960.0,18.7418,18.7514,18.7322,18.7322,214960.0
2016-12-14 13:40:00,19.56,19.58,19.55,19.56,119024.0,18.7322,18.7514,18.7226,18.7322,119024.0
2016-12-14 13:50:00,19.56,19.59,19.55,19.57,198012.0,18.7322,18.761,18.7226,18.7418,198012.0
2016-12-14 14:00:00,19.56,19.65,19.48,19.58,652156.0,18.7322,18.8184,18.6556,18.7514,652156.0
2016-12-14 14:10:00,19.58,19.59,19.42,19.5,1604160.0,18.7514,18.761,18.5981,18.6748,1604160.0
2016-12-14 14:20:00,19.5,19.51,19.31,19.33,2545160.0,18.6748,18.6843,18.4928,18.512,2545160.0
2016-12-14 14:30:00,19.32,19.44,19.32,19.44,2152756.0,18.5024,18.6173,18.5024,18.6173,2152756.0
2016-12-14 14:40:00,19.45,19.48,19.43,19.45,2596120.0,18.6269,18.6556,18.6077,18.6269,2596120.0
2016-12-14 14:50:00,19.45,19.45,19.32,19.33,2114508.0,18.6269,18.6269,18.5024,18.512,2114508.0
2016-12-14 15:00:00,19.33,19.39,19.24,19.25,2208308.0,18.512,18.5694,18.4258,18.4353,2208308.0
2016-12-14 15:10:00,19.25,19.28,19.16,19.22,1887476.0,18.4353,18.4641,18.3491,18.4066,1887476.0
2016-12-14 15:20:00,19.22,19.29,19.21,19.28,782084.0,18.4066,18.4736,18.397,18.4641,782084.0
2016-12-14 15:30:00,19.28,19.44,19.28,19.42,2175456.0,18.4641,18.6173,18.4641,18.5981,2175456.0
2016-12-14 15:40:00,19.43,19.43,19.31,19.31,1874864.0,18.6077,18.6077,18.4928,18.4928,1874864.0
2016-12-14 15:50:00,19.31,19.31,19.2,19.25,1258576.0,18.4928,18.4928,18.3875,18.4353,1258576.0
2016-12-15 09:30:00,19.29,19.35,19.28,19.29,808504.0,18.4736,18.5311,18.4641,18.4736,808504.0
2016-12-15 09:40:00,19.29,19.36,19.27,19.36,572736.0,18.4736,18.5407,18.4545,18.5407,572736.0
2016-12-15 09:50:00,19.36,19.47,19.36,19.46,604140.0,18.5407,18.646,18.5407,18.6365,604140.0
2016-12-15 10:00:00,19.46,19.52,19.44,19.49,642692.0,18.6365,18.6939,18.6173,18.6652,642692.0
2016-12-15 10:10:00,19.49,19.49,19.44,19.45,490568.0,18.6652,18.6652,18.6173,18.6269,490568.0
2016-12-15 10:20:00,19.45,19.47,19.43,19.45,256076.0,18.6269,18.646,18.6077,18.6269,256076.0
2016-12-15 10:30:00,19.45,19.5,19.44,19.5,321324.0,18.6269,18.6748,18.6173,18.6748,321324.0
2016-12-15 10:40:00,19.5,19.51,19.45,19.46,242840.0,18.6748,18.6843,18.6269,18.6365,242840.0
2016-12-15 10:50:00,19.46,19.49,19.45,19.47,140800.0,18.6365,18.6652,18.6269,18.646,140800.0
2016-12-15 11:00:00,19.48,19.56,19.47,19.54,302156.0,18.6556,18.7322,18.646,18.7131,302156.0
2016-12-15 11:10:00,19.55,19.57,19.55,19.56,305188.0,18.7226,18.7418,18.7226,18.7322,305188.0
2016-12-15 11:20:00,19.56,19.57,19.51,19.51,365840.0,18.7322,18.7418,18.6843,18.6843,365840.0
2016-12-15 11:30:00,19.52,19.53,19.5,19.52,447120.0,18.6939,18.7035,18.6748,18.6939,447120.0
2016-12-15 11:40:00,19.53,19.54,19.48,19.5,180920.0,18.7035,18.7131,18.6556,18.6748,180920.0
2016-12-15 11:50:00,19.5,19.51,19.47,19.49,90588.0,18.6748,18.6843,18.646,18.6652,90588.0
2016-12-15 12:00:00,19.5,19.51,19.45,19.47,202288.0,18.6748,18.6843,18.6269,18.646,202288.0
2016-12-15 12:10:00,19.49,19.51,19.48,19.51,225800.0,18.6652,18.6843,18.6556,18.6843,225800.0
2016-12-15 12:20:00,19.51,19.51,19.48,19.5,210496.0,18.6843,18.6843,18.6556,18.6748,210496.0
2016-12-15 12:30:00,19.49,19.5,19.48,19.48,212732.0,18.6652,18.6748,18.6556,18.6556,212732.0
2016-12-15 12:40:00,19.47,19.49,19.46,19.48,247012.0,18.646,18.6652,18.6365,18.6556,247012.0
2016-12-15 12:50:00,19.48,19.48,19.44,19.47,138112.0,18.6556,18.6556,18.6173,18.646,138112.0
2016-12-15 13:00:00,19.47,19.52,19.46,19.5,226980.0,18.646,18.6939,18.6365,18.6748,226980.0
2016-12-15 13:10:00,19.5,19.51,19.49,19.5,96960.0,18.6748,18.6843,18.6652,18.6748,96960.0
2016-12-15 13:20:00,19.5,19.5,19.48,19.48,60152.0,18.6748,18.6748,18.6556,18.6556,60152.0
2016-12-15 13:30:00,19.49,19.5,19.45,19.45,203600.0,18.6652,18.6748,18.6269,18.6269,203600.0
2016-12-15 13:40:00,19.45,19.46,19.39,19.39,370104.0,18.6269,18.6365,18.5694,18.5694,370104.0
2016-12-15 13:50:00,19.4,19.41,19.33,19.35,380992.0,18.579,18.5886,18.512,18.5311,380992.0
2016-12-15 14:00:00,19.35,19.39,19.33,19.39,183532.0,18.5311,18.5694,18.512,18.5694,183532.0
2016-12-15 14:10:00,19.39,19.4,19.38,19.4,73596.0,18.5694,18.579,18.5598,18.579,73596.0
2016-12-15 14:20:00,19.4,19.42,19.37,19.42,218220.0,18.579,18.5981,18.5503,18.5981,218220.0
2016-12-15 14:30:00,19.41,19.44,19.41,19.43,279456.0,18.5886,18.6173,18.5886,18.6077,279456.0
2016-12-15 14:40:00,19.43,19.43,19.41,19.41,210788.0,18.6077,18.6077,18.5886,18.5886,210788.0
2016-12-15 14:50:00,19.41,19.44,19.4,19.4,185200.0,18.5886,18.6173,18.579,18.579,185200.0
2016-12-15 15:00:00,19.41,19.43,19.39,19.41,115992.0,18.5886,18.6077,18.5694,18.5886,115992.0
2016-12-15 15:10:00,19.4,19.41,19.39,19.41,144692.0,18.579,18.5886,18.5694,18.5886,144692.0
2016-12-15 15:20:00,19.41,19.42,19.39,19.39,163252.0,18.5886,18.5981,18.5694,18.5694,163252.0
2016-12-15 15:30:00,19.39,19.43,19.38,19.4,407136.0,18.5694,18.6077,18.5598,18.579,407136.0
2016-12-15 15:40:00,19.4,19.44,19.39,19.4,487996.0,18.579,18.6173,18.5694,18.579,487996.0
2016-12-15 15:50:00,19.39,19.42,19.38,19.4,634488.0,18.5694,18.5981,18.5598,18.579,634488.0
2016-12-16 09:30:00,19.5,19.5,19.45,19.47,740432.0,18.6748,18.6748,18.6269,18.646,740432.0
2016-12-16 09:40:00,19.47,19.49,19.43,19.43,402116.0,18.646,18.6652,18.6077,18.6077,402116.0
2016-12-16 09:50:00,19.43,19.46,19.42,19.46,194828.0,18.6077,18.6365,18.5981,18.6365,194828.0
2016-12-16 10:00:00,19.46,19.46,19.41,19.43,150940.0,18.6365,18.6365,18.5886,18.6077,150940.0
2016-12-16 10:10:00,19.43,19.45,19.43,19.44,135452.0,18.6077,18.6269,18.6077,18.6173,135452.0
2016-12-16 10:20:00,19.44,19.44,19.43,19.43,113488.0,18.6173,18.6173,18.6077,18.6077,113488.0
2016-12-16 10:30:00,19.44,19.45,19.4,19.45,336624.0,18.6173,18.6269,18.579,18.6269,336624.0
2016-12-16 10:40:00,19.44,19.49,19.44,19.46,368312.0,18.6173,18.6652,18.6173,18.6365,368312.0
2016-12-16 10:50:00,19.46,19.47,19.45,19.45,132564.0,18.6365,18.646,18.6269,18.6269,132564.0
2016-12-16 11:00:00,19.45,19.45,19.38,19.39,435464.0,18.6269,18.6269,18.5598,18.5694,435464.0
2016-12-16 11:10:00,19.39,19.41,19.39,19.39,167984.0,18.5694,18.5886,18.5694,18.5694,167984.0
2016-12-16 11:20:00,19.39,19.39,19.32,19.33,286296.0,18.5694,18.5694,18.5024,18.512,286296.0
2016-12-16 11:30:00,19.33,19.38,19.32,19.38,213996.0,18.512,18.5598,18.5024,18.5598,213996.0
2016-12-16 11:40:00,19.38,19.4,19.37,19.4,137104.0,18.5598,18.579,18.5503,18.579,137104.0
2016-12-16 11:50:00,19.4,19.43,19.4,19.41,170512.0,18.579,18.6077,18.579,18.5886,170512.0
2016-12-16 12:00:00,19.42,19.43,19.39,19.41,98180.0,18.5981,18.6077,18.5694,18.5886,98180.0
2016-12-16 12:10:00,19.41,19.41,19.36,19.36,98680.0,18.5886,18.5886,18.5407,18.5407,98680.0
2016-12-16 12:20:00,19.36,19.39,19.36,19.37,139860.0,18.5407,18.5694,18.5407,18.5503,139860.0
2016-12-16 12:30:00,19.37,19.39,19.36,19.38,113952.0,18.5503,18.5694,18.5407,18.5598,113952.0
2016-12-16 12:40:00,19.38,19.39,19.34,19.37,104528.0,18.5598,18.5694,18.5215,18.5503,104528.0
2016-12-16 12:50:00,19.37,19.37,19.32,19.34,169184.0,18.5503,18.5503,18.5024,18.5215,169184.0
2016-12-16 13:00:00,19.34,19.34,19.3,19.32,155204.0,18.5215,18.5215,18.4832,18.5024,155204.0
2016-12-16 13:10:00,19.32,19.32,19.27,19.29,199988.0,18.5024,18.5024,18.4545,18.4736,199988.0
2016-12-16 13:20:00,19.29,19.32,19.29,19.29,134900.0,18.4736,18.5024,18.4736,18.4736,134900.0
2016-12-16 13:30:00,19.29,19.32,19.29,19.32,73136.0,18.4736,18.5024,18.4736,18.5024,73136.0
2016-12-16 13:40:00,19.32,19.33,19.3,19.3,72020.0,18.5024,18.512,18.4832,18.4832,72020.0
2016-12-16 13:50:00,19.3,19.33,19.3,19.32,28400.0,18.4832,18.512,18.4832,18.5024,28400.0
2016-12-16 14:00:00,19.31,19.35,19.29,19.35,101200.0,18.4928,18.5311,18.4736,18.5311,101200.0
2016-12-16 14:10:00,19.34,19.35,19.31,19.31,111540.0,18.5215,18.5311,18.4928,18.4928,111540.0
2016-12-16 14:20:00,19.31,19.32,19.29,19.31,74332.0,18.4928,18.5024,18.4736,18.4928,74332.0
2016-12-16 14:30:00,19.31,19.33,19.3,19.31,112976.0,18.4928,18.512,18.4832,18.4928,112976.0
2016-12-16 14:40:00,19.31,19.35,19.31,19.34,250324.0,18.4928,18.5311,18.4928,18.5215,250324.0
2016-12-16 14:50:00,19.34,19.36,19.32,19.34,213180.0,18.5215,18.5407,18.5024,18.5215,213180.0
2016-12-16 15:00:00,19.34,19.35,19.29,19.3,225040.0,18.5215,18.5311,18.4736,18.4832,225040.0
2016-12-16 15:10:00,19.3,19.3,19.28,19.29,254272.0,18.4832,18.4832,18.4641,18.4736,254272.0
2016-12-16 15:20:00,19.29,19.3,19.27,19.3,353328.0,18.4736,18.4832,18.4545,18.4832,353328.0
2016-12-16 15:30:00,19.3,19.32,19.3,19.3,288560.0,18.4832,18.5024,18.4832,18.4832,288560.0
2016-12-16 15:40:00,19.3,19.32,19.27,19.32,440964.0,18.4832,18.5024,18.4545,18.5024,440964.0
2016-12-16 15:50:00,19.32,19.34,19.29,19.34,591396.0,18.5024,18.5215,18.4736,18.5215,591396.0
2016-12-19 09:30:00,19.37,19.38,19.33,19.36,542656.0,18.5503,18.5598,18.512,18.5407,542656.0
2016-12-19 09:40:00,19.36,19.45,19.36,19.45,590524.0,18.5407,18.6269,18.5407,18.6269,590524.0
2016-12-19 09:50:00,19.44,19.45,19.41,19.41,471752.0,18.6173,18.6269,18.5886,18.5886,471752.0
2016-12-19 10:00:00,19.41,19.44,19.4,19.41,394872.0,18.5886,18.6173,18.579,18.5886,394872.0
2016-12-19 10:10:00,19.41,19.42,19.4,19.41,103276.0,18.5886,18.5981,18.579,18.5886,103276.0
2016-12-19 10:20:00,19.42,19.42,19.41,19.41,177636.0,18.5981,18.5981,18.5886,18.5886,177636.0
2016-12-19 10:30:00,19.41,19.46,19.41,19.45,266380.0,18.5886,18.6365,18.5886,18.6269,266380.0
2016-12-19 10:40:00,19.45,19.48,19.45,19.46,329676.0,18.6269,18.6556,18.6269,18.6365,329676.0
2016-12-19 10:50:00,19.46,19.47,19.45,19.47,160800.0,18.6365,18.646,18.6269,18.646,160800.0
2016-12-19 11:00:00,19.46,19.5,19.46,19.48,228196.0,18.6365,18.6748,18.6365,18.6556,228196.0
2016-12-19 11:10:00,19.48,19.48,19.46,19.46,107504.0,18.6556,18.6556,18.6365,18.6365,107504.0
2016-12-19 11:20:00,19.46,19.46,19.41,19.42,440544.0,18.6365,18.6365,18.5886,18.5981,440544.0
2016-12-19 11:30:00,19.42,19.43,19.4,19.41,192652.0,18.5981,18.6077,18.579,18.5886,192652.0
2016-12-19 11:40:00,19.41,19.41,19.38,19.38,270020.0,18.5886,18.5886,18.5598,18.5598,270020.0
2016-12-19 11:50:00,19.38,19.4,19.38,19.38,207800.0,18.5598,18.579,18.5598,18.5598,207800.0
2016-12-19 12:00:00,19.37,19.41,19.37,19.41,233864.0,18.5503,18.5886,18.5503,18.5886,233864.0
2016-12-19 12:10:00,19.41,19.42,19.4,19.41,130004.0,18.5886,18.5981,18.579,18.5886,130004.0
2016-12-19 12:20:00,19.41,19.43,19.41,19.42,132176.0,18.5886,18.6077,18.5886,18.5981,132176.0
2016-12-19 12:30:00,19.42,19.43,19.42,19.43,198096.0,18.5981,18.6077,18.5981,18.6077,198096.0
2016-12-19 12:40:00,19.43,19.44,19.42,19.42,62512.0,18.6077,18.6173,18.5981,18.5981,62512.0
2016-12-19 12:50:00,19.42,19.43,19.41,19.43,12992.0,18.5981,18.6077,18.5886,18.6077,12992.0
2016-12-19 13:00:00,19.43,19.43,19.42,19.43,20324.0,18.6077,18.6077,18.5981,18.6077,20324.0
2016-12-19 13:10:00,19.43,19.43,19.41,19.41,40708.0,18.6077,18.6077,18.5886,18.5886,40708.0
2016-12-19 13:20:00,19.41,19.43,19.4,19.43,80180.0,18.5886,18.6077,18.579,18.6077,80180.0
2016-12-19 13:30:00,19.43,19.45,19.4,19.41,116972.0,18.6077,18.6269,18.579,18.5886,116972.0
2016-12-19 13:40:00,19.41,19.43,19.4,19.43,87400.0,18.5886,18.6077,18.579,18.6077,87400.0
2016-12-19 13:50:00,19.43,19.46,19.43,19.46,100832.0,18.6077,18.6365,18.6077,18.6365,100832.0
2016-12-19 14:00:00,19.46,19.46,19.45,19.45,80860.0,18.6365,18.6365,18.6269,18.6269,80860.0
2016-12-19 14:10:00,19.46,19.48,19.44,19.45,106104.0,18.6365,18.6556,18.6173,18.6269,106104.0
2016-12-19 14:20:00,19.45,19.46,19.44,19.45,483888.0,18.6269,18.6365,18.6173,18.6269,483888.0
2016-12-19 14:30:00,19.45,19.45,19.42,19.43,172152.0,18.6269,18.6269,18.5981,18.6077,172152.0
2016-12-19 14:40:00,19.43,19.43,19.41,19.42,99720.0,18.6077,18.6077,18.5886,18.5981,99720.0
2016-12-19 14:50:00,19.42,19.42,19.39,19.4,67916.0,18.5981,18.5981,18.5694,18.579,67916.0
2016-12-19 15:00:00,19.39,19.41,19.39,19.4,112544.0,18.5694,18.5886,18.5694,18.579,112544.0
2016-12-19 15:10:00,19.4,19.4,19.36,19.36,167848.0,18.579,18.579,18.5407,18.5407,167848.0
2016-12-19 15:20:00,19.36,19.38,19.34,19.38,225136.0,18.5407,18.5598,18.5215,18.5598,225136.0
2016-12-19 15:30:00,19.38,19.39,19.37,19.39,439628.0,18.5598,18.5694,18.5503,18.5694,439628.0
2016-12-19 15:40:00,19.39,19.4,19.37,19.37,160408.0,18.5694,18.579,18.5503,18.5503,160408.0
2016-12-19 15:50:00,19.37,19.42,19.37,19.41,645940.0,18.5503,18.5981,18.5503,18.5886,645940.0
2016-12-20 09:30:00,19.52,19.57,19.5,19.56,722828.0,18.6939,18.7418,18.6748,18.7322,722828.0
2016-12-20 09:40:00,19.56,19.59,19.55,19.58,1007288.0,18.7322,18.761,18.7226,18.7514,1007288.0
2016-12-20 09:50:00,19.58,19.59,19.56,19.57,260612.0,18.7514,18.761,18.7322,18.7418,260612.0
2016-12-20 10:00:00,19.56,19.57,19.53,19.55,198072.0,18.7322,18.7418,18.7035,18.7226,198072.0
2016-12-20 10:10:00,19.55,19.56,19.54,19.54,159248.0,18.7226,18.7322,18.7131,18.7131,159248.0
2016-12-20 10:20:00,19.54,19.54,19.51,19.53,694024.0,18.7131,18.7131,18.6843,18.7035,694024.0
2016-12-20 10:30:00,19.53,19.54,19.52,19.54,109344.0,18.7035,18.7131,18.6939,18.7131,109344.0
2016-12-20 10:40:00,19.54,19.56,19.54,19.56,169304.0,18.7131,18.7322,18.7131,18.7322,169304.0
2016-12-20 10:50:00,19.56,19.57,19.56,19.57,129708.0,18.7322,18.7418,18.7322,18.7418,129708.0
2016-12-20 11:00:00,19.57,19.57,19.55,19.56,84756.0,18.7418,18.7418,18.7226,18.7322,84756.0
2016-12-20 11:10:00,19.56,19.57,19.56,19.57,18800.0,18.7322,18.7418,18.7322,18.7418,18800.0
2016-12-20 11:20:00,19.57,19.57,19.55,19.56,107992.0,18.7418,18.7418,18.7226,18.7322,107992.0
2016-12-20 11:30:00,19.56,19.56,19.51,19.52,644972.0,18.7322,18.7322,18.6843,18.6939,644972.0
2016-12-20 11:40:00,19.52,19.53,19.51,19.53,193956.0,18.6939,18.7035,18.6843,18.7035,193956.0
2016-12-20 11:50:00,19.53,19.53,19.49,19.51,204780.0,18.7035,18.7035,18.6652,18.6843,204780.0
2016-12-20 12:00:00,19.52,19.52,19.5,19.52,63804.0,18.6939,18.6939,18.6748,18.6939,63804.0
2016-12-20 12:10:00,19.52,19.54,19.52,19.52,116700.0,18.6939,18.7131,18.6939,18.6939,116700.0
2016-12-20 12:20:00,19.53,19.53,19.52,19.52,34588.0,18.7035,18.7035,18.6939,18.6939,34588.0
2016-12-20 12:30:00,19.52,19.53,19.52,19.52,18400.0,18.6939,18.7035,18.6939,18.6939,18400.0
2016-12-20 12:40:00,19.52,19.54,19.51,19.54,77920.0,18.6939,18.7131,18.6843,18.7131,77920.0
2016-12-20 12:50:00,19.54,19.54,19.53,19.54,336880.0,18.7131,18.7131,18.7035,18.7131,336880.0
2016-12-20 13:00:00,19.53,19.55,19.53,19.54,14424.0,18.7035,18.7226,18.7035,18.7131,14424.0
2016-12-20 13:10:00,19.54,19.55,19.54,19.55,40620.0,18.7131,18.7226,18.7131,18.7226,40620.0
2016-12-20 13:20:00,19.54,19.56,19.54,19.55,61200.0,18.7131,18.7322,18.7131,18.7226,61200.0
2016-12-20 13:30:00,19.55,19.56,19.53,19.54,547836.0,18.7226,18.7322,18.7035,18.7131,547836.0
2016-12-20 13:40:00,19.54,19.54,19.53,19.54,111600.0,18.7131,18.7131,18.7035,18.7131,111600.0
2016-12-20 13:50:00,19.54,19.55,19.53,19.55,84876.0,18.7131,18.7226,18.7035,18.7226,84876.0
2016-12-20 14:00:00,19.55,19.55,19.53,19.53,207972.0,18.7226,18.7226,18.7035,18.7035,207972.0
2016-12-20 14:10:00,19.53,19.54,19.51,19.53,63280.0,18.7035,18.7131,18.6843,18.7035,63280.0
2016-12-20 14:20:00,19.53,19.53,19.52,19.52,32520.0,18.7035,18.7035,18.6939,18.6939,32520.0
2016-12-20 14:30:00,19.52,19.52,19.47,19.49,446636.0,18.6939,18.6939,18.646,18.6652,446636.0
2016-12-20 14:40:00,19.5,19.5,19.5,19.5,38800.0,18.6748,18.6748,18.6748,18.6748,38800.0
2016-12-20 14:50:00,19.49,19.51,19.49,19.5,70640.0,18.6652,18.6843,18.6652,18.6748,70640.0
2016-12-20 15:00:00,19.5,19.51,19.5,19.51,51900.0,18.6748,18.6843,18.6748,18.6843,51900.0
2016-12-20 15:10:00,19.5,19.52,19.5,19.51,84408.0,18.6748,18.6939,18.6748,18.6843,84408.0
2016-12-20 15:20:00,19.51,19.53,19.5,19.53,461436.0,18.6843,18.7035,18.6748,18.7035,461436.0
2016-12-20 15:30:00,19.53,19.54,19.52,19.53,255944.0,18.7035,18.7131,18.6939,18.7035,255944.0
2016-12-20 15:40:00,19.53,19.53,19.52,19.52,140120.0,18.7035,18.7035,18.6939,18.6939,140120.0
2016-12-20 15:50:00,19.52,19.56,19.51,19.56,821724.0,18.6939,18.7322,18.6843,18.7322,821724.0
2016-12-21 09:30:00,19.51,19.54,19.5,19.5,759372.0,18.707,18.7357,18.6974,18.6974,759372.0
2016-12-21 09:40:00,19.49,19.5,19.48,19.5,326992.0,18.6878,18.6974,18.6782,18.6974,326992.0
2016-12-21 09:50:00,19.5,19.51,19.49,19.5,244520.0,18.6974,18.707,18.6878,18.6974,244520.0
2016-12-21 10:00:00,19.49,19.5,19.48,19.5,167956.0,18.6878,18.6974,18.6782,18.6974,167956.0
2016-12-21 10:10:00,19.5,19.5,19.48,19.5,186124.0,18.6974,18.6974,18.6782,18.6974,186124.0
2016-12-21 10:20:00,19.49,19.51,19.49,19.49,111196.0,18.6878,18.707,18.6878,18.6878,111196.0
2016-12-21 10:30:00,19.49,19.5,19.47,19.49,396552.0,18.6878,18.6974,18.6686,18.6878,396552.0
2016-12-21 10:40:00,19.49,19.5,19.48,19.49,303908.0,18.6878,18.6974,18.6782,18.6878,303908.0
2016-12-21 10:50:00,19.49,19.49,19.47,19.47,338456.0,18.6878,18.6878,18.6686,18.6686,338456.0
2016-12-21 11:00:00,19.47,19.48,19.46,19.48,175540.0,18.6686,18.6782,18.659,18.6782,175540.0
2016-12-21 11:10:00,19.48,19.48,19.47,19.48,69480.0,18.6782,18.6782,18.6686,18.6782,69480.0
2016-12-21 11:20:00,19.48,19.49,19.47,19.49,298072.0,18.6782,18.6878,18.6686,18.6878,298072.0
2016-12-21 11:30:00,19.49,19.5,19.48,19.49,256588.0,18.6878,18.6974,18.6782,18.6878,256588.0
2016-12-21 11:40:00,19.49,19.5,19.48,19.49,183992.0,18.6878,18.6974,18.6782,18.6878,183992.0
2016-12-21 11:50:00,19.49,19.49,19.48,19.49,126268.0,18.6878,18.6878,18.6782,18.6878,126268.0
2016-12-21 12:00:00,19.49,19.49,19.49,19.49,14576.0,18.6878,18.6878,18.6878,18.6878,14576.0
2016-12-21 12:10:00,19.49,19.5,19.49,19.5,98020.0,18.6878,18.6974,18.6878,18.6974,98020.0
2016-12-21 12:20:00,19.5,19.5,19.49,19.5,75156.0,18.6974,18.6974,18.6878,18.6974,75156.0
2016-12-21 12:30:00,19.5,19.5,19.5,19.5,183104.0,18.6974,18.6974,18.6974,18.6974,183104.0
2016-12-21 12:40:00,19.5,19.51,19.5,19.5,484904.0,18.6974,18.707,18.6974,18.6974,484904.0
2016-12-21 12:50:00,19.5,19.5,19.5,19.5,71812.0,18.6974,18.6974,18.6974,18.6974,71812.0
2016-12-21 13:00:00,19.5,19.5,19.49,19.49,157548.0,18.6974,18.6974,18.6878,18.6878,157548.0
2016-12-21 13:10:00,19.49,19.49,19.48,19.48,56308.0,18.6878,18.6878,18.6782,18.6782,56308.0
2016-12-21 13:20:00,19.49,19.49,19.48,19.48,34040.0,18.6878,18.6878,18.6782,18.6782,34040.0
2016-12-21 13:30:00,19.49,19.49,19.48,19.49,22112.0,18.6878,18.6878,18.6782,18.6878,22112.0
2016-12-21 13:40:00,19.49,19.5,19.49,19.49,26048.0,18.6878,18.6974,18.6878,18.6878,26048.0
2016-12-21 13:50:00,19.5,19.5,19.48,19.48,112960.0,18.6974,18.6974,18.6782,18.6782,112960.0
2016-12-21 14:00:00,19.48,19.49,19.48,19.49,52360.0,18.6782,18.6878,18.6782,18.6878,52360.0
2016-12-21 14:10:00,19.49,19.5,19.49,19.5,261516.0,18.6878,18.6974,18.6878,18.6974,261516.0
2016-12-21 14:20:00,19.49,19.5,19.49,19.49,181944.0,18.6878,18.6974,18.6878,18.6878,181944.0
2016-12-21 14:30:00,19.5,19.5,19.49,19.49,145216.0,18.6974,18.6974,18.6878,18.6878,145216.0
2016-12-21 14:40:00,19.49,19.5,19.48,19.49,90900.0,18.6878,18.6974,18.6782,18.6878,90900.0
2016-12-21 14:50:00,19.49,19.5,19.49,19.5,55680.0,18.6878,18.6974,18.6878,18.6974,55680.0
2016-12-21 15:00:00,19.5,19.5,19.47,19.47,368716.0,18.6974,18.6974,18.6686,18.6686,368716.0
2016-12-21 15:10:00,19.47,19.48,19.47,19.47,415976.0,18.6686,18.6782,18.6686,18.6686,415976.0
2016-12-21 15:20:00,19.47,19.48,19.45,19.47,676548.0,18.6686,18.6782,18.6494,18.6686,676548.0
2016-12-21 15:30:00,19.47,19.47,19.43,19.46,839688.0,18.6686,18.6686,18.6302,18.659,839688.0
2016-12-21 15:40:00,19.46,19.47,19.45,19.47,177800.0,18.659,18.6686,18.6494,18.6686,177800.0
2016-12-21 15:50:00,19.47,19.47,19.43,19.43,614404.0,18.6686,18.6686,18.6302,18.6302,614404.0
2016-12-22 09:30:00,19.4,19.42,19.34,19.35,384624.0,18.6015,18.6207,18.5439,18.5535,384624.0
2016-12-22 09:40:00,19.35,19.36,19.32,19.36,749768.0,18.5535,18.5631,18.5248,18.5631,749768.0
2016-12-22 09:50:00,19.36,19.36,19.35,19.36,658528.0,18.5631,18.5631,18.5535,18.5631,658528.0
2016-12-22 10:00:00,19.36,19.38,19.35,19.35,377240.0,18.5631,18.5823,18.5535,18.5535,377240.0
2016-12-22 10:10:00,19.35,19.39,19.35,19.38,219320.0,18.5535,18.5919,18.5535,18.5823,219320.0
2016-12-22 10:20:00,19.38,19.39,19.37,19.37,279476.0,18.5823,18.5919,18.5727,18.5727,279476.0
2016-12-22 10:30:00,19.37,19.39,19.37,19.38,260752.0,18.5727,18.5919,18.5727,18.5823,260752.0
2016-12-22 10:40:00,19.38,19.38,19.35,19.36,122292.0,18.5823,18.5823,18.5535,18.5631,122292.0
2016-12-22 10:50:00,19.36,19.36,19.34,19.34,84596.0,18.5631,18.5631,18.5439,18.5439,84596.0
2016-12-22 11:00:00,19.34,19.36,19.33,19.34,641704.0,18.5439,18.5631,18.5344,18.5439,641704.0
2016-12-22 11:10:00,19.34,19.35,19.33,19.34,42608.0,18.5439,18.5535,18.5344,18.5439,42608.0
2016-12-22 11:20:00,19.34,19.35,19.31,19.31,61888.0,18.5439,18.5535,18.5152,18.5152,61888.0
2016-12-22 11:30:00,19.31,19.33,19.31,19.31,132460.0,18.5152,18.5344,18.5152,18.5152,132460.0
2016-12-22 11:40:00,19.31,19.32,19.29,19.29,150292.0,18.5152,18.5248,18.496,18.496,150292.0
2016-12-22 11:50:00,19.29,19.3,19.28,19.3,128164.0,18.496,18.5056,18.4864,18.5056,128164.0
2016-12-22 12:00:00,19.29,19.3,19.29,19.3,600904.0,18.496,18.5056,18.496,18.5056,600904.0
2016-12-22 12:10:00,19.29,19.31,19.29,19.3,79316.0,18.496,18.5152,18.496,18.5056,79316.0
2016-12-22 12:20:00,19.29,19.31,19.29,19.31,381712.0,18.496,18.5152,18.496,18.5152,381712.0
2016-12-22 12:30:00,19.31,19.33,19.31,19.32,173428.0,18.5152,18.5344,18.5152,18.5248,173428.0
2016-12-22 12:40:00,19.32,19.34,19.32,19.33,545640.0,18.5248,18.5439,18.5248,18.5344,545640.0
2016-12-22 12:50:00,19.33,19.34,19.32,19.33,52872.0,18.5344,18.5439,18.5248,18.5344,52872.0
2016-12-22 13:00:00,19.32,19.34,19.32,19.34,398416.0,18.5248,18.5439,18.5248,18.5439,398416.0
2016-12-22 13:10:00,19.34,19.34,19.33,19.34,26316.0,18.5439,18.5439,18.5344,18.5439,26316.0
2016-12-22 13:20:00,19.34,19.34,19.33,19.33,19512.0,18.5439,18.5439,18.5344,18.5344,19512.0
2016-12-22 13:30:00,19.33,19.33,19.31,19.33,320996.0,18.5344,18.5344,18.5152,18.5344,320996.0
2016-12-22 13:40:00,19.34,19.39,19.34,19.38,211684.0,18.5439,18.5919,18.5439,18.5823,211684.0
2016-12-22 13:50:00,19.38,19.38,19.36,19.37,354768.0,18.5823,18.5823,18.5631,18.5727,354768.0
2016-12-22 14:00:00,19.37,19.38,19.36,19.38,160480.0,18.5727,18.5823,18.5631,18.5823,160480.0
2016-12-22 14:10:00,19.38,19.38,19.37,19.37,224228.0,18.5823,18.5823,18.5727,18.5727,224228.0
2016-12-22 14:20:00,19.37,19.37,19.36,19.36,89220.0,18.5727,18.5727,18.5631,18.5631,89220.0
2016-12-22 14:30:00,19.36,19.37,19.35,19.36,249836.0,18.5631,18.5727,18.5535,18.5631,249836.0
2016-12-22 14:40:00,19.36,19.36,19.35,19.35,148652.0,18.5631,18.5631,18.5535,18.5535,148652.0
2016-12-22 14:50:00,19.35,19.36,19.35,19.36,163984.0,18.5535,18.5631,18.5535,18.5631,163984.0
2016-12-22 15:00:00,19.36,19.36,19.32,19.33,347156.0,18.5631,18.5631,18.5248,18.5344,347156.0
2016-12-22 15:10:00,19.32,19.33,19.3,19.31,331456.0,18.5248,18.5344,18.5056,18.5152,331456.0
2016-12-22 15:20:00,19.31,19.33,19.3,19.32,193584.0,18.5152,18.5344,18.5056,18.5248,193584.0
2016-12-22 15:30:00,19.32,19.33,19.3,19.33,437228.0,18.5248,18.5344,18.5056,18.5344,437228.0
2016-12-22 15:40:00,19.34,19.35,19.33,19.34,360904.0,18.5439,18.5535,18.5344,18.5439,360904.0
2016-12-22 15:50:00,19.34,19.37,19.33,19.36,872156.0,18.5439,18.5727,18.5344,18.5631,872156.0
2016-12-23 09:30:00,19.36,19.38,19.35,19.36,210604.0,18.5631,18.5823,18.5535,18.5631,210604.0
2016-12-23 09:40:00,19.37,19.38,19.36,19.37,185268.0,18.5727,18.5823,18.5631,18.5727,185268.0
2016-12-23 09:50:00,19.37,19.39,19.37,19.38,95036.0,18.5727,18.5919,18.5727,18.5823,95036.0
2016-12-23 10:00:00,19.38,19.4,19.38,19.38,165760.0,18.5823,18.6015,18.5823,18.5823,165760.0
2016-12-23 10:10:00,19.38,19.38,19.37,19.38,191900.0,18.5823,18.5823,18.5727,18.5823,191900.0
2016-12-23 10:20:00,19.38,19.38,19.36,19.36,266856.0,18.5823,18.5823,18.5631,18.5631,266856.0
2016-12-23 10:30:00,19.36,19.38,19.36,19.36,113884.0,18.5631,18.5823,18.5631,18.5631,113884.0
2016-12-23 10:40:00,19.37,19.37,19.36,19.36,56560.0,18.5727,18.5727,18.5631,18.5631,56560.0
2016-12-23 10:50:00,19.37,19.37,19.35,19.36,193280.0,18.5727,18.5727,18.5535,18.5631,193280.0
2016-12-23 11:00:00,19.36,19.36,19.36,19.36,258208.0,18.5631,18.5631,18.5631,18.5631,258208.0
2016-12-23 11:10:00,19.36,19.37,19.33,19.33,88692.0,18.5631,18.5727,18.5344,18.5344,88692.0
2016-12-23 11:20:00,19.33,19.36,19.33,19.36,122052.0,18.5344,18.5631,18.5344,18.5631,122052.0
2016-12-23 11:30:00,19.36,19.36,19.35,19.36,53104.0,18.5631,18.5631,18.5535,18.5631,53104.0
2016-12-23 11:40:00,19.35,19.36,19.35,19.36,31764.0,18.5535,18.5631,18.5535,18.5631,31764.0
2016-12-23 11:50:00,19.36,19.36,19.36,19.36,4180.0,18.5631,18.5631,18.5631,18.5631,4180.0
2016-12-23 12:00:00,19.36,19.37,19.36,19.36,103644.0,18.5631,18.5727,18.5631,18.5631,103644.0
2016-12-23 12:10:00,19.36,19.37,19.35,19.36,50412.0,18.5631,18.5727,18.5535,18.5631,50412.0
2016-12-23 12:20:00,19.36,19.36,19.36,19.36,19680.0,18.5631,18.5631,18.5631,18.5631,19680.0
2016-12-23 12:30:00,19.36,19.37,19.36,19.36,19220.0,18.5631,18.5727,18.5631,18.5631,19220.0
2016-12-23 12:40:00,19.36,19.36,19.36,19.36,44528.0,18.5631,18.5631,18.5631,18.5631,44528.0
2016-12-23 12:50:00,19.36,19.36,19.35,19.35,43000.0,18.5631,18.5631,18.5535,18.5535,43000.0
2016-12-23 13:00:00,19.35,19.36,19.35,19.35,45156.0,18.5535,18.5631,18.5535,18.5535,45156.0
2016-12-23 13:10:00,19.35,19.36,19.35,19.35,18440.0,18.5535,18.5631,18.5535,18.5535,18440.0
2016-12-23 13:20:00,19.35,19.36,19.35,19.36,39640.0,18.5535,18.5631,18.5535,18.5631,39640.0
2016-12-23 13:30:00,19.36,19.37,19.36,19.36,42168.0,18.5631,18.5727,18.5631,18.5631,42168.0
2016-12-23 13:40:00,19.36,19.37,19.36,19.36,45532.0,18.5631,18.5727,18.5631,18.5631,45532.0
2016-12-23 13:50:00,19.36,19.37,19.36,19.36,78596.0,18.5631,18.5727,18.5631,18.5631,78596.0
2016-12-23 14:00:00,19.36,19.37,19.36,19.37,32044.0,18.5631,18.5727,18.5631,18.5727,32044.0
2016-12-23 14:10:00,19.37,19.38,19.37,19.37,29872.0,18.5727,18.5823,18.5727,18.5727,29872.0
2016-12-23 14:20:00,19.38,19.38,19.36,19.37,179588.0,18.5823,18.5823,18.5631,18.5727,179588.0
2016-12-23 14:30:00,19.36,19.37,19.36,19.37,85232.0,18.5631,18.5727,18.5631,18.5727,85232.0
2016-12-23 14:40:00,19.37,19.38,19.37,19.37,48820.0,18.5727,18.5823,18.5727,18.5727,48820.0
2016-12-23 14:50:00,19.37,19.37,19.36,19.37,44600.0,18.5727,18.5727,18.5631,18.5727,44600.0
2016-12-23 15:00:00,19.38,19.38,19.37,19.38,228180.0,18.5823,18.5823,18.5727,18.5823,228180.0
2016-12-23 15:10:00,19.38,19.38,19.37,19.38,38432.0,18.5823,18.5823,18.5727,18.5823,38432.0
2016-12-23 15:20:00,19.37,19.38,19.36,19.37,136640.0,18.5727,18.5823,18.5631,18.5727,136640.0
2016-12-23 15:30:00,19.37,19.38,19.37,19.37,48444.0,18.5727,18.5823,18.5727,18.5727,48444.0
2016-12-23 15:40:00,19.37,19.4,19.37,19.38,200804.0,18.5727,18.6015,18.5727,18.5823,200804.0
2016-12-23 15:50:00,19.38,19.41,19.38,19.4,310696.0,18.5823,18.6111,18.5823,18.6015,310696.0
2016-12-27 09:30:00,19.46,19.52,19.46,19.52,1122336.0,18.659,18.7165,18.659,18.7165,1122336.0
2016-12-27 09:40:00,19.52,19.58,19.51,19.57,534600.0,18.7165,18.7741,18.707,18.7645,534600.0
2016-12-27 09:50:00,19.57,19.58,19.56,19.56,386800.0,18.7645,18.7741,18.7549,18.7549,386800.0
2016-12-27 10:00:00,19.56,19.58,19.56,19.58,438040.0,18.7549,18.7741,18.7549,18.7741,438040.0
2016-12-27 10:10:00,19.58,19.58,19.56,19.56,144416.0,18.7741,18.7741,18.7549,18.7549,144416.0
2016-12-27 10:20:00,19.56,19.57,19.56,19.56,137400.0,18.7549,18.7645,18.7549,18.7549,137400.0
2016-12-27 10:30:00,19.56,19.57,19.56,19.56,292552.0,18.7549,18.7645,18.7549,18.7549,292552.0
2016-12-27 10:40:00,19.56,19.57,19.56,19.56,88944.0,18.7549,18.7645,18.7549,18.7549,88944.0
2016-12-27 10:50:00,19.56,19.56,19.55,19.56,153952.0,18.7549,18.7549,18.7453,18.7549,153952.0
2016-12-27 11:00:00,19.56,19.57,19.54,19.55,198640.0,18.7549,18.7645,18.7357,18.7453,198640.0
2016-12-27 11:10:00,19.55,19.55,19.53,19.53,82824.0,18.7453,18.7453,18.7261,18.7261,82824.0
2016-12-27 11:20:00,19.53,19.54,19.53,19.54,179968.0,18.7261,18.7357,18.7261,18.7357,179968.0
2016-12-27 11:30:00,19.54,19.55,19.54,19.54,140552.0,18.7357,18.7453,18.7357,18.7357,140552.0
2016-12-27 11:40:00,19.54,19.54,19.52,19.53,78072.0,18.7357,18.7357,18.7165,18.7261,78072.0
2016-12-27 11:50:00,19.53,19.53,19.51,19.52,221600.0,18.7261,18.7261,18.707,18.7165,221600.0
2016-12-27 12:00:00,19.52,19.52,19.51,19.52,97520.0,18.7165,18.7165,18.707,18.7165,97520.0
2016-12-27 12:10:00,19.51,19.52,19.5,19.51,2458912.0,18.707,18.7165,18.6974,18.707,2458912.0
2016-12-27 12:20:00,19.51,19.51,19.5,19.51,116248.0,18.707,18.707,18.6974,18.707,116248.0
2016-12-27 12:30:00,19.5,19.51,19.5,19.51,1970616.0,18.6974,18.707,18.6974,18.707,1970616.0
2016-12-27 12:40:00,19.51,19.52,19.5,19.52,505160.0,18.707,18.7165,18.6974,18.7165,505160.0
2016-12-27 12:50:00,19.52,19.52,19.52,19.52,26896.0,18.7165,18.7165,18.7165,18.7165,26896.0
2016-12-27 13:00:00,19.52,19.52,19.51,19.52,1051728.0,18.7165,18.7165,18.707,18.7165,1051728.0
2016-12-27 13:10:00,19.52,19.53,19.52,19.52,313784.0,18.7165,18.7261,18.7165,18.7165,313784.0
2016-12-27 13:20:00,19.52,19.53,19.52,19.53,351384.0,18.7165,18.7261,18.7165,18.7261,351384.0
2016-12-27 13:30:00,19.53,19.54,19.53,19.54,33552.0,18.7261,18.7357,18.7261,18.7357,33552.0
2016-12-27 13:40:00,19.54,19.54,19.53,19.53,189440.0,18.7357,18.7357,18.7261,18.7261,189440.0
2016-12-27 13:50:00,19.53,19.54,19.52,19.53,773960.0,18.7261,18.7357,18.7165,18.7261,773960.0
2016-12-27 14:00:00,19.53,19.53,19.51,19.52,982120.0,18.7261,18.7261,18.707,18.7165,982120.0
2016-12-27 14:10:00,19.53,19.54,19.52,19.54,43096.0,18.7261,18.7357,18.7165,18.7357,43096.0
2016-12-27 14:20:00,19.54,19.54,19.54,19.54,78720.0,18.7357,18.7357,18.7357,18.7357,78720.0
2016-12-27 14:30:00,19.54,19.54,19.53,19.54,619216.0,18.7357,18.7357,18.7261,18.7357,619216.0
2016-12-27 14:40:00,19.54,19.55,19.53,19.54,362912.0,18.7357,18.7453,18.7261,18.7357,362912.0
2016-12-27 14:50:00,19.54,19.54,19.52,19.52,558496.0,18.7357,18.7357,18.7165,18.7165,558496.0
2016-12-27 15:00:00,19.52,19.54,19.52,19.53,715448.0,18.7165,18.7357,18.7165,18.7261,715448.0
2016-12-27 15:10:00,19.53,19.53,19.51,19.52,1121040.0,18.7261,18.7261,18.707,18.7165,1121040.0
2016-12-27 15:20:00,19.52,19.53,19.51,19.52,1627512.0,18.7165,18.7261,18.707,18.7165,1627512.0
2016-12-27 15:30:00,19.52,19.52,19.5,19.51,833856.0,18.7165,18.7165,18.6974,18.707,833856.0
2016-12-27 15:40:00,19.51,19.52,19.49,19.49,2710032.0,18.707,18.7165,18.6878,18.6878,2710032.0
2016-12-27 15:50:00,19.5,19.5,19.48,19.5,734512.0,18.6974,18.6974,18.6782,18.6974,734512.0
2016-12-28 09:30:00,19.55,19.55,19.51,19.52,335480.0,18.7453,18.7453,18.707,18.7165,335480.0
2016-12-28 09:40:00,19.51,19.51,19.44,19.45,421660.0,18.707,18.707,18.6398,18.6494,421660.0
2016-12-28 09:50:00,19.44,19.45,19.37,19.38,978872.0,18.6398,18.6494,18.5727,18.5823,978872.0
2016-12-28 10:00:00,19.38,19.39,19.35,19.37,624244.0,18.5823,18.5919,18.5535,18.5727,624244.0
2016-12-28 10:10:00,19.37,19.38,19.34,19.36,390416.0,18.5727,18.5823,18.5439,18.5631,390416.0
2016-12-28 10:20:00,19.36,19.38,19.35,19.37,262148.0,18.5631,18.5823,18.5535,18.5727,262148.0
2016-12-28 10:30:00,19.37,19.39,19.36,19.37,205160.0,18.5727,18.5919,18.5631,18.5727,205160.0
2016-12-28 10:40:00,19.38,19.38,19.36,19.36,168080.0,18.5823,18.5823,18.5631,18.5631,168080.0
2016-12-28 10:50:00,19.36,19.36,19.35,19.36,167928.0,18.5631,18.5631,18.5535,18.5631,167928.0
2016-12-28 11:00:00,19.36,19.38,19.36,19.36,119400.0,18.5631,18.5823,18.5631,18.5631,119400.0
2016-12-28 11:10:00,19.37,19.38,19.37,19.37,53660.0,18.5727,18.5823,18.5727,18.5727,53660.0
2016-12-28 11:20:00,19.37,19.41,19.37,19.41,78000.0,18.5727,18.6111,18.5727,18.6111,78000.0
2016-12-28 11:30:00,19.41,19.41,19.4,19.4,52940.0,18.6111,18.6111,18.6015,18.6015,52940.0
2016-12-28 11:40:00,19.4,19.4,19.39,19.39,41184.0,18.6015,18.6015,18.5919,18.5919,41184.0
2016-12-28 11:50:00,19.39,19.39,19.36,19.36,206532.0,18.5919,18.5919,18.5631,18.5631,206532.0
2016-12-28 12:00:00,19.35,19.35,19.3,19.31,630864.0,18.5535,18.5535,18.5056,18.5152,630864.0
2016-12-28 12:10:00,19.3,19.31,19.26,19.27,717040.0,18.5056,18.5152,18.4672,18.4768,717040.0
2016-12-28 12:20:00,19.27,19.28,19.25,19.28,428424.0,18.4768,18.4864,18.4577,18.4864,428424.0
2016-12-28 12:30:00,19.28,19.28,19.25,19.25,669796.0,18.4864,18.4864,18.4577,18.4577,669796.0
2016-12-28 12:40:00,19.25,19.26,19.21,19.23,600584.0,18.4577,18.4672,18.4193,18.4385,600584.0
2016-12-28 12:50:00,19.23,19.25,19.23,19.25,332400.0,18.4385,18.4577,18.4385,18.4577,332400.0
2016-12-28 13:00:00,19.25,19.26,19.23,19.25,304360.0,18.4577,18.4672,18.4385,18.4577,304360.0
2016-12-28 13:10:00,19.25,19.26,19.24,19.24,49004.0,18.4577,18.4672,18.4481,18.4481,49004.0
2016-12-28 13:20:00,19.24,19.27,19.24,19.25,187452.0,18.4481,18.4768,18.4481,18.4577,187452.0
2016-12-28 13:30:00,19.25,19.26,19.25,19.25,75816.0,18.4577,18.4672,18.4577,18.4577,75816.0
2016-12-28 13:40:00,19.25,19.25,19.23,19.23,94876.0,18.4577,18.4577,18.4385,18.4385,94876.0
2016-12-28 13:50:00,19.23,19.24,19.21,19.22,221460.0,18.4385,18.4481,18.4193,18.4289,221460.0
2016-12-28 14:00:00,19.22,19.24,19.22,19.24,105524.0,18.4289,18.4481,18.4289,18.4481,105524.0
2016-12-28 14:10:00,19.24,19.24,19.18,19.2,808988.0,18.4481,18.4481,18.3905,18.4097,808988.0
2016-12-28 14:20:00,19.2,19.21,19.18,19.21,432628.0,18.4097,18.4193,18.3905,18.4193,432628.0
2016-12-28 14:30:00,19.21,19.22,19.21,19.21,121032.0,18.4193,18.4289,18.4193,18.4193,121032.0
2016-12-28 14:40:00,19.21,19.21,19.2,19.2,66676.0,18.4193,18.4193,18.4097,18.4097,66676.0
2016-12-28 14:50:00,19.19,19.22,19.18,19.22,132940.0,18.4001,18.4289,18.3905,18.4289,132940.0
2016-12-28 15:00:00,19.21,19.24,19.21,19.22,497580.0,18.4193,18.4481,18.4193,18.4289,497580.0
2016-12-28 15:10:00,19.21,19.23,19.2,19.2,128704.0,18.4193,18.4385,18.4097,18.4097,128704.0
2016-12-28 15:20:00,19.2,19.22,19.2,19.21,114636.0,18.4097,18.4289,18.4097,18.4193,114636.0
2016-12-28 15:30:00,19.21,19.21,19.18,19.19,280928.0,18.4193,18.4193,18.3905,18.4001,280928.0
2016-12-28 15:40:00,19.19,19.2,19.16,19.18,390296.0,18.4001,18.4097,18.3714,18.3905,390296.0
2016-12-28 15:50:00,19.18,19.2,19.16,19.19,719024.0,18.3905,18.4097,18.3714,18.4001,719024.0
2016-12-29 09:30:00,19.2,19.26,19.2,19.25,385508.0,18.4097,18.4672,18.4097,18.4577,385508.0
2016-12-29 09:40:00,19.26,19.26,19.18,19.18,247556.0,18.4672,18.4672,18.3905,18.3905,247556.0
2016-12-29 09:50:00,19.18,19.21,19.18,19.21,227372.0,18.3905,18.4193,18.3905,18.4193,227372.0
2016-12-29 10:00:00,19.21,19.24,19.19,19.21,227256.0,18.4193,18.4481,18.4001,18.4193,227256.0
2016-12-29 10:10:00,19.2,19.23,19.19,19.22,261464.0,18.4097,18.4385,18.4001,18.4289,261464.0
2016-12-29 10:20:00,19.22,19.24,19.21,19.22,102908.0,18.4289,18.4481,18.4193,18.4289,102908.0
2016-12-29 10:30:00,19.23,19.23,19.2,19.2,278216.0,18.4385,18.4385,18.4097,18.4097,278216.0
2016-12-29 10:40:00,19.2,19.2,19.16,19.16,128280.0,18.4097,18.4097,18.3714,18.3714,128280.0
2016-12-29 10:50:00,19.16,19.18,19.15,19.16,160960.0,18.3714,18.3905,18.3618,18.3714,160960.0
2016-12-29 11:00:00,19.16,19.17,19.15,19.16,323416.0,18.3714,18.3809,18.3618,18.3714,323416.0
2016-12-29 11:10:00,19.16,19.17,19.14,19.16,101064.0,18.3714,18.3809,18.3522,18.3714,101064.0
2016-12-29 11:20:00,19.16,19.17,19.15,19.17,163188.0,18.3714,18.3809,18.3618,18.3809,163188.0
2016-12-29 11:30:00,19.17,19.18,19.16,19.17,62424.0,18.3809,18.3905,18.3714,18.3809,62424.0
2016-12-29 11:40:00,19.16,19.16,19.15,19.15,37636.0,18.3714,18.3714,18.3618,18.3618,37636.0
2016-12-29 11:50:00,19.15,19.15,19.12,19.13,226832.0,18.3618,18.3618,18.333,18.3426,226832.0
2016-12-29 12:00:00,19.13,19.14,19.1,19.11,126148.0,18.3426,18.3522,18.3138,18.3234,126148.0
2016-12-29 12:10:00,19.11,19.13,19.09,19.12,441736.0,18.3234,18.3426,18.3042,18.333,441736.0
2016-12-29 12:20:00,19.11,19.15,19.11,19.14,125960.0,18.3234,18.3618,18.3234,18.3522,125960.0
2016-12-29 12:30:00,19.15,19.15,19.13,19.13,45608.0,18.3618,18.3618,18.3426,18.3426,45608.0
2016-12-29 12:40:00,19.14,19.16,19.14,19.16,66684.0,18.3522,18.3714,18.3522,18.3714,66684.0
2016-12-29 12:50:00,19.16,19.17,19.14,19.14,96700.0,18.3714,18.3809,18.3522,18.3522,96700.0
2016-12-29 13:00:00,19.14,19.14,19.13,19.13,41740.0,18.3522,18.3522,18.3426,18.3426,41740.0
2016-12-29 13:10:00,19.13,19.14,19.13,19.14,84652.0,18.3426,18.3522,18.3426,18.3522,84652.0
2016-12-29 13:20:00,19.14,19.14,19.13,19.14,99488.0,18.3522,18.3522,18.3426,18.3522,99488.0
2016-12-29 13:30:00,19.14,19.14,19.11,19.11,86940.0,18.3522,18.3522,18.3234,18.3234,86940.0
2016-12-29 13:40:00,19.11,19.11,19.11,19.11,42424.0,18.3234,18.3234,18.3234,18.3234,42424.0
2016-12-29 13:50:00,19.11,19.14,19.11,19.14,119712.0,18.3234,18.3522,18.3234,18.3522,119712.0
2016-12-29 14:00:00,19.14,19.18,19.14,19.18,232824.0,18.3522,18.3905,18.3522,18.3905,232824.0
2016-12-29 14:10:00,19.18,19.18,19.17,19.18,151280.0,18.3905,18.3905,18.3809,18.3905,151280.0
2016-12-29 14:20:00,19.17,19.19,19.16,19.17,99780.0,18.3809,18.4001,18.3714,18.3809,99780.0
2016-12-29 14:30:00,19.17,19.17,19.14,19.16,103696.0,18.3809,18.3809,18.3522,18.3714,103696.0
2016-12-29 14:40:00,19.15,19.18,19.14,19.16,129460.0,18.3618,18.3905,18.3522,18.3714,129460.0
2016-12-29 14:50:00,19.16,19.17,19.16,19.16,59404.0,18.3714,18.3809,18.3714,18.3714,59404.0
2016-12-29 15:00:00,19.16,19.17,19.15,19.15,77700.0,18.3714,18.3809,18.3618,18.3618,77700.0
2016-12-29 15:10:00,19.15,19.17,19.15,19.16,63204.0,18.3618,18.3809,18.3618,18.3714,63204.0
2016-12-29 15:20:00,19.16,19.17,19.16,19.16,63044.0,18.3714,18.3809,18.3714,18.3714,63044.0
2016-12-29 15:30:00,19.16,19.17,19.14,19.15,146888.0,18.3714,18.3809,18.3522,18.3618,146888.0
2016-12-29 15:40:00,19.15,19.16,19.15,19.15,89352.0,18.3618,18.3714,18.3618,18.3618,89352.0
2016-12-29 15:50:00,19.15,19.17,19.15,19.17,432500.0,18.3618,18.3809,18.3618,18.3809,432500.0
2016-12-30 09:30:00,19.24,19.25,19.13,19.14,323860.0,18.4481,18.4577,18.3426,18.3522,323860.0
2016-12-30 09:40:00,19.13,19.16,19.12,19.14,356676.0,18.3426,18.3714,18.333,18.3522,356676.0
2016-12-30 09:50:00,19.15,19.15,19.07,19.08,448228.0,18.3618,18.3618,18.2851,18.2946,448228.0
2016-12-30 10:00:00,19.07,19.09,19.05,19.08,223028.0,18.2851,18.3042,18.2659,18.2946,223028.0
2016-12-30 10:10:00,19.08,19.09,19.07,19.07,181224.0,18.2946,18.3042,18.2851,18.2851,181224.0
2016-12-30 10:20:00,19.07,19.08,19.04,19.04,186256.0,18.2851,18.2946,18.2563,18.2563,186256.0
2016-12-30 10:30:00,19.05,19.09,19.04,19.07,145692.0,18.2659,18.3042,18.2563,18.2851,145692.0
2016-12-30 10:40:00,19.07,19.08,19.05,19.07,84772.0,18.2851,18.2946,18.2659,18.2851,84772.0
2016-12-30 10:50:00,19.07,19.09,19.07,19.09,161588.0,18.2851,18.3042,18.2851,18.3042,161588.0
2016-12-30 11:00:00,19.09,19.09,19.07,19.07,99676.0,18.3042,18.3042,18.2851,18.2851,99676.0
2016-12-30 11:10:00,19.07,19.09,19.07,19.08,67016.0,18.2851,18.3042,18.2851,18.2946,67016.0
2016-12-30 11:20:00,19.08,19.12,19.08,19.11,85016.0,18.2946,18.333,18.2946,18.3234,85016.0
2016-12-30 11:30:00,19.1,19.12,19.1,19.1,231616.0,18.3138,18.333,18.3138,18.3138,231616.0
2016-12-30 11:40:00,19.1,19.14,19.1,19.13,144212.0,18.3138,18.3522,18.3138,18.3426,144212.0
2016-12-30 11:50:00,19.12,19.14,19.11,19.11,98236.0,18.333,18.3522,18.3234,18.3234,98236.0
2016-12-30 12:00:00,19.11,19.11,19.07,19.08,246572.0,18.3234,18.3234,18.2851,18.2946,246572.0
2016-12-30 12:10:00,19.09,19.11,19.08,19.09,91572.0,18.3042,18.3234,18.2946,18.3042,91572.0
2016-12-30 12:20:00,19.09,19.1,19.08,19.08,225468.0,18.3042,18.3138,18.2946,18.2946,225468.0
2016-12-30 12:30:00,19.07,19.09,19.06,19.06,151680.0,18.2851,18.3042,18.2755,18.2755,151680.0
2016-12-30 12:40:00,19.06,19.06,19.04,19.05,112600.0,18.2755,18.2755,18.2563,18.2659,112600.0
2016-12-30 12:50:00,19.04,19.04,19.01,19.03,246036.0,18.2563,18.2563,18.2275,18.2467,246036.0
2016-12-30 13:00:00,19.03,19.04,19.02,19.02,142416.0,18.2467,18.2563,18.2371,18.2371,142416.0
2016-12-30 13:10:00,19.02,19.06,19.02,19.06,56660.0,18.2371,18.2755,18.2371,18.2755,56660.0
2016-12-30 13:20:00,19.05,19.07,19.05,19.05,66792.0,18.2659,18.2851,18.2659,18.2659,66792.0
2016-12-30 13:30:00,19.06,19.07,19.05,19.05,82136.0,18.2755,18.2851,18.2659,18.2659,82136.0
2016-12-30 13:40:00,19.05,19.06,19.02,19.03,139712.0,18.2659,18.2755,18.2371,18.2467,139712.0
2016-12-30 13:50:00,19.02,19.04,19.01,19.01,99352.0,18.2371,18.2563,18.2275,18.2275,99352.0
2016-12-30 14:00:00,19.01,19.02,19.0,19.0,169260.0,18.2275,18.2371,18.2179,18.2179,169260.0
2016-12-30 14:10:00,19.0,19.0,18.98,19.0,316452.0,18.2179,18.2179,18.1988,18.2179,316452.0
2016-12-30 14:20:00,18.99,19.0,18.97,18.97,258256.0,18.2084,18.2179,18.1892,18.1892,258256.0
2016-12-30 14:30:00,18.97,19.0,18.96,19.0,153368.0,18.1892,18.2179,18.1796,18.2179,153368.0
2016-12-30 14:40:00,18.99,18.99,18.93,18.93,343172.0,18.2084,18.2084,18.1508,18.1508,343172.0
2016-12-30 14:50:00,18.93,18.93,18.9,18.93,398484.0,18.1508,18.1508,18.1221,18.1508,398484.0
2016-12-30 15:00:00,18.93,18.95,18.91,18.94,280324.0,18.1508,18.17,18.1316,18.1604,280324.0
2016-12-30 15:10:00,18.94,18.99,18.93,18.97,435908.0,18.1604,18.2084,18.1508,18.1892,435908.0
2016-12-30 15:20:00,18.97,19.0,18.97,19.0,291836.0,18.1892,18.2179,18.1892,18.2179,291836.0
2016-12-30 15:30:00,19.0,19.01,18.97,18.97,316776.0,18.2179,18.2275,18.1892,18.1892,316776.0
2016-12-30 15:40:00,18.97,18.97,18.93,18.93,633272.0,18.1892,18.1892,18.1508,18.1508,633272.0
2016-12-30 15:50:00,18.93,19.04,18.91,19.03,1348708.0,18.1508,18.2563,18.1316,18.2467,1348708.0
2017-01-03 09:30:00,19.28,19.33,19.25,19.25,888628.0,18.4864,18.5344,18.4577,18.4577,888628.0
2017-01-03 09:40:00,19.25,19.28,19.24,19.25,681496.0,18.4577,18.4864,18.4481,18.4577,681496.0
2017-01-03 09:50:00,19.25,19.28,19.23,19.28,517552.0,18.4577,18.4864,18.4385,18.4864,517552.0
2017-01-03 10:00:00,19.28,19.42,19.26,19.4,856360.0,18.4864,18.6207,18.4672,18.6015,856360.0
2017-01-03 10:10:00,19.4,19.41,19.36,19.37,641160.0,18.6015,18.6111,18.5631,18.5727,641160.0
2017-01-03 10:20:00,19.37,19.38,19.36,19.37,460572.0,18.5727,18.5823,18.5631,18.5727,460572.0
2017-01-03 10:30:00,19.36,19.39,19.31,19.31,276488.0,18.5631,18.5919,18.5152,18.5152,276488.0
2017-01-03 10:40:00,19.31,19.32,19.27,19.27,236524.0,18.5152,18.5248,18.4768,18.4768,236524.0
2017-01-03 10:50:00,19.27,19.28,19.21,19.22,510828.0,18.4768,18.4864,18.4193,18.4289,510828.0
2017-01-03 11:00:00,19.22,19.23,19.17,19.22,704776.0,18.4289,18.4385,18.3809,18.4289,704776.0
2017-01-03 11:10:00,19.22,19.22,19.18,19.18,332920.0,18.4289,18.4289,18.3905,18.3905,332920.0
2017-01-03 11:20:00,19.2,19.24,19.18,19.18,207392.0,18.4097,18.4481,18.3905,18.3905,207392.0
2017-01-03 11:30:00,19.18,19.22,19.14,19.14,292444.0,18.3905,18.4289,18.3522,18.3522,292444.0
2017-01-03 11:40:00,19.14,19.15,19.09,19.14,428100.0,18.3522,18.3618,18.3042,18.3522,428100.0
2017-01-03 11:50:00,19.14,19.16,19.13,19.16,169152.0,18.3522,18.3714,18.3426,18.3714,169152.0
2017-01-03 12:00:00,19.17,19.18,19.13,19.16,253684.0,18.3809,18.3905,18.3426,18.3714,253684.0
2017-01-03 12:10:00,19.16,19.17,19.15,19.15,170944.0,18.3714,18.3809,18.3618,18.3618,170944.0
2017-01-03 12:20:00,19.16,19.17,19.14,19.15,171080.0,18.3714,18.3809,18.3522,18.3618,171080.0
2017-01-03 12:30:00,19.15,19.17,19.13,19.13,84984.0,18.3618,18.3809,18.3426,18.3426,84984.0
2017-01-03 12:40:00,19.13,19.14,19.1,19.14,231668.0,18.3426,18.3522,18.3138,18.3522,231668.0
2017-01-03 12:50:00,19.14,19.15,19.12,19.15,139264.0,18.3522,18.3618,18.333,18.3618,139264.0
2017-01-03 13:00:00,19.15,19.16,19.11,19.12,106400.0,18.3618,18.3714,18.3234,18.333,106400.0
2017-01-03 13:10:00,19.12,19.15,19.12,19.14,34800.0,18.333,18.3618,18.333,18.3522,34800.0
2017-01-03 13:20:00,19.14,19.17,19.14,19.16,180848.0,18.3522,18.3809,18.3522,18.3714,180848.0
2017-01-03 13:30:00,19.16,19.17,19.13,19.14,36540.0,18.3714,18.3809,18.3426,18.3522,36540.0
2017-01-03 13:40:00,19.14,19.14,19.1,19.11,97736.0,18.3522,18.3522,18.3138,18.3234,97736.0
2017-01-03 13:50:00,19.11,19.13,19.11,19.11,88092.0,18.3234,18.3426,18.3234,18.3234,88092.0
2017-01-03 14:00:00,19.11,19.14,19.11,19.13,169640.0,18.3234,18.3522,18.3234,18.3426,169640.0
2017-01-03 14:10:00,19.14,19.16,19.14,19.14,116380.0,18.3522,18.3714,18.3522,18.3522,116380.0
2017-01-03 14:20:00,19.14,19.14,19.13,19.13,45376.0,18.3522,18.3522,18.3426,18.3426,45376.0
2017-01-03 14:30:00,19.12,19.13,19.11,19.13,173216.0,18.333,18.3426,18.3234,18.3426,173216.0
2017-01-03 14:40:00,19.12,19.16,19.12,19.15,125752.0,18.333,18.3714,18.333,18.3618,125752.0
2017-01-03 14:50:00,19.15,19.17,19.15,19.16,156168.0,18.3618,18.3809,18.3618,18.3714,156168.0
2017-01-03 15:00:00,19.17,19.2,19.17,19.2,256084.0,18.3809,18.4097,18.3809,18.4097,256084.0
2017-01-03 15:10:00,19.2,19.21,19.18,19.18,162664.0,18.4097,18.4193,18.3905,18.3905,162664.0
2017-01-03 15:20:00,19.18,19.18,19.15,19.17,225600.0,18.3905,18.3905,18.3618,18.3809,225600.0
2017-01-03 15:30:00,19.17,19.22,19.15,19.22,277788.0,18.3809,18.4289,18.3618,18.4289,277788.0
2017-01-03 15:40:00,19.22,19.27,19.22,19.26,340160.0,18.4289,18.4768,18.4289,18.4672,340160.0
2017-01-03 15:50:00,19.26,19.31,19.25,19.31,904820.0,18.4672,18.5152,18.4577,18.5152,904820.0
2017-01-04 09:30:00,19.38,19.5,19.38,19.44,876208.0,18.5823,18.6974,18.5823,18.6398,876208.0
2017-01-04 09:40:00,19.44,19.47,19.43,19.45,356236.0,18.6398,18.6686,18.6302,18.6494,356236.0
2017-01-04 09:50:00,19.45,19.47,19.44,19.45,323312.0,18.6494,18.6686,18.6398,18.6494,323312.0
2017-01-04 10:00:00,19.45,19.49,19.45,19.46,309088.0,18.6494,18.6878,18.6494,18.659,309088.0
2017-01-04 10:10:00,19.46,19.46,19.43,19.44,446320.0,18.659,18.659,18.6302,18.6398,446320.0
2017-01-04 10:20:00,19.45,19.45,19.41,19.41,167140.0,18.6494,18.6494,18.6111,18.6111,167140.0
2017-01-04 10:30:00,19.41,19.44,19.41,19.43,216128.0,18.6111,18.6398,18.6111,18.6302,216128.0
2017-01-04 10:40:00,19.44,19.47,19.43,19.46,240556.0,18.6398,18.6686,18.6302,18.659,240556.0
2017-01-04 10:50:00,19.46,19.47,19.45,19.46,134412.0,18.659,18.6686,18.6494,18.659,134412.0
2017-01-04 11:00:00,19.46,19.49,19.46,19.47,479344.0,18.659,18.6878,18.659,18.6686,479344.0
2017-01-04 11:10:00,19.47,19.48,19.46,19.46,83800.0,18.6686,18.6782,18.659,18.659,83800.0
2017-01-04 11:20:00,19.46,19.49,19.46,19.49,113360.0,18.659,18.6878,18.659,18.6878,113360.0
2017-01-04 11:30:00,19.49,19.51,19.48,19.5,237332.0,18.6878,18.707,18.6782,18.6974,237332.0
2017-01-04 11:40:00,19.5,19.52,19.5,19.5,111912.0,18.6974,18.7165,18.6974,18.6974,111912.0
2017-01-04 11:50:00,19.5,19.52,19.5,19.52,105212.0,18.6974,18.7165,18.6974,18.7165,105212.0
2017-01-04 12:00:00,19.52,19.53,19.52,19.52,168560.0,18.7165,18.7261,18.7165,18.7165,168560.0
2017-01-04 12:10:00,19.52,19.53,19.51,19.51,99812.0,18.7165,18.7261,18.707,18.707,99812.0
2017-01-04 12:20:00,19.51,19.52,19.5,19.5,92528.0,18.707,18.7165,18.6974,18.6974,92528.0
2017-01-04 12:30:00,19.5,19.5,19.5,19.5,150880.0,18.6974,18.6974,18.6974,18.6974,150880.0
2017-01-04 12:40:00,19.51,19.52,19.5,19.52,99000.0,18.707,18.7165,18.6974,18.7165,99000.0
2017-01-04 12:50:00,19.52,19.52,19.51,19.51,94108.0,18.7165,18.7165,18.707,18.707,94108.0
2017-01-04 13:00:00,19.51,19.51,19.5,19.5,75380.0,18.707,18.707,18.6974,18.6974,75380.0
2017-01-04 13:10:00,19.5,19.51,19.5,19.5,33620.0,18.6974,18.707,18.6974,18.6974,33620.0
2017-01-04 13:20:00,19.5,19.51,19.5,19.5,26836.0,18.6974,18.707,18.6974,18.6974,26836.0
2017-01-04 13:30:00,19.51,19.51,19.5,19.51,46200.0,18.707,18.707,18.6974,18.707,46200.0
2017-01-04 13:40:00,19.51,19.52,19.5,19.51,22940.0,18.707,18.7165,18.6974,18.707,22940.0
2017-01-04 13:50:00,19.51,19.52,19.5,19.5,48052.0,18.707,18.7165,18.6974,18.6974,48052.0
2017-01-04 14:00:00,19.51,19.51,19.5,19.5,55124.0,18.707,18.707,18.6974,18.6974,55124.0
2017-01-04 14:10:00,19.5,19.55,19.5,19.55,184500.0,18.6974,18.7453,18.6974,18.7453,184500.0
2017-01-04 14:20:00,19.55,19.57,19.52,19.54,403716.0,18.7453,18.7645,18.7165,18.7357,403716.0
2017-01-04 14:30:00,19.54,19.56,19.54,19.55,115552.0,18.7357,18.7549,18.7357,18.7453,115552.0
2017-01-04 14:40:00,19.56,19.56,19.51,19.53,169844.0,18.7549,18.7549,18.707,18.7261,169844.0
2017-01-04 14:50:00,19.52,19.53,19.51,19.53,156992.0,18.7165,18.7261,18.707,18.7261,156992.0
2017-01-04 15:00:00,19.53,19.55,19.53,19.55,163852.0,18.7261,18.7453,18.7261,18.7453,163852.0
2017-01-04 15:10:00,19.55,19.55,19.54,19.54,160212.0,18.7453,18.7453,18.7357,18.7357,160212.0
2017-01-04 15:20:00,19.54,19.55,19.53,19.55,99948.0,18.7357,18.7453,18.7261,18.7453,99948.0
2017-01-04 15:30:00,19.54,19.57,19.54,19.56,321656.0,18.7357,18.7645,18.7357,18.7549,321656.0
2017-01-04 15:40:00,19.56,19.57,19.52,19.53,1102040.0,18.7549,18.7645,18.7165,18.7261,1102040.0
2017-01-04 15:50:00,19.53,19.55,19.51,19.54,904980.0,18.7261,18.7453,18.707,18.7357,904980.0
2017-01-05 09:30:00,19.49,19.52,19.47,19.5,619504.0,18.6878,18.7165,18.6686,18.6974,619504.0
2017-01-05 09:40:00,19.5,19.53,19.5,19.53,186592.0,18.6974,18.7261,18.6974,18.7261,186592.0
2017-01-05 09:50:00,19.52,19.54,19.5,19.52,184096.0,18.7165,18.7357,18.6974,18.7165,184096.0
2017-01-05 10:00:00,19.52,19.54,19.5,19.53,187936.0,18.7165,18.7357,18.6974,18.7261,187936.0
2017-01-05 10:10:00,19.53,19.55,19.52,19.53,238212.0,18.7261,18.7453,18.7165,18.7261,238212.0
2017-01-05 10:20:00,19.53,19.54,19.51,19.54,220712.0,18.7261,18.7357,18.707,18.7357,220712.0
2017-01-05 10:30:00,19.54,19.54,19.49,19.51,177124.0,18.7357,18.7357,18.6878,18.707,177124.0
2017-01-05 10:40:00,19.51,19.51,19.48,19.49,145896.0,18.707,18.707,18.6782,18.6878,145896.0
2017-01-05 10:50:00,19.5,19.52,19.48,19.52,144132.0,18.6974,18.7165,18.6782,18.7165,144132.0
2017-01-05 11:00:00,19.5,19.51,19.4,19.42,680660.0,18.6974,18.707,18.6015,18.6207,680660.0
2017-01-05 11:10:00,19.42,19.44,19.4,19.43,242256.0,18.6207,18.6398,18.6015,18.6302,242256.0
2017-01-05 11:20:00,19.43,19.45,19.41,19.43,158556.0,18.6302,18.6494,18.6111,18.6302,158556.0
2017-01-05 11:30:00,19.43,19.44,19.4,19.41,564176.0,18.6302,18.6398,18.6015,18.6111,564176.0
2017-01-05 11:40:00,19.41,19.41,19.36,19.38,323376.0,18.6111,18.6111,18.5631,18.5823,323376.0
2017-01-05 11:50:00,19.37,19.4,19.36,19.39,180800.0,18.5727,18.6015,18.5631,18.5919,180800.0
2017-01-05 12:00:00,19.39,19.41,19.38,19.38,201936.0,18.5919,18.6111,18.5823,18.5823,201936.0
2017-01-05 12:10:00,19.38,19.43,19.38,19.43,219412.0,18.5823,18.6302,18.5823,18.6302,219412.0
2017-01-05 12:20:00,19.43,19.44,19.42,19.43,114160.0,18.6302,18.6398,18.6207,18.6302,114160.0
2017-01-05 12:30:00,19.43,19.43,19.42,19.43,124276.0,18.6302,18.6302,18.6207,18.6302,124276.0
2017-01-05 12:40:00,19.43,19.43,19.41,19.42,222360.0,18.6302,18.6302,18.6111,18.6207,222360.0
2017-01-05 12:50:00,19.42,19.45,19.42,19.44,109704.0,18.6207,18.6494,18.6207,18.6398,109704.0
2017-01-05 13:00:00,19.43,19.46,19.43,19.46,291480.0,18.6302,18.659,18.6302,18.659,291480.0
2017-01-05 13:10:00,19.46,19.47,19.45,19.46,107772.0,18.659,18.6686,18.6494,18.659,107772.0
2017-01-05 13:20:00,19.46,19.47,19.44,19.45,121416.0,18.659,18.6686,18.6398,18.6494,121416.0
2017-01-05 13:30:00,19.45,19.46,19.43,19.45,79784.0,18.6494,18.659,18.6302,18.6494,79784.0
2017-01-05 13:40:00,19.45,19.45,19.44,19.45,51420.0,18.6494,18.6494,18.6398,18.6494,51420.0
2017-01-05 13:50:00,19.45,19.46,19.45,19.45,30288.0,18.6494,18.659,18.6494,18.6494,30288.0
2017-01-05 14:00:00,19.46,19.48,19.46,19.46,86108.0,18.659,18.6782,18.659,18.659,86108.0
2017-01-05 14:10:00,19.47,19.5,19.47,19.48,243708.0,18.6686,18.6974,18.6686,18.6782,243708.0
2017-01-05 14:20:00,19.49,19.49,19.48,19.48,51048.0,18.6878,18.6878,18.6782,18.6782,51048.0
2017-01-05 14:30:00,19.48,19.48,19.46,19.47,33888.0,18.6782,18.6782,18.659,18.6686,33888.0
2017-01-05 14:40:00,19.47,19.47,19.45,19.46,89124.0,18.6686,18.6686,18.6494,18.659,89124.0
2017-01-05 14:50:00,19.46,19.47,19.45,19.45,475676.0,18.659,18.6686,18.6494,18.6494,475676.0
2017-01-05 15:00:00,19.45,19.48,19.44,19.46,556980.0,18.6494,18.6782,18.6398,18.659,556980.0
2017-01-05 15:10:00,19.46,19.48,19.46,19.47,144668.0,18.659,18.6782,18.659,18.6686,144668.0
2017-01-05 15:20:00,19.47,19.5,19.47,19.5,158104.0,18.6686,18.6974,18.6686,18.6974,158104.0
2017-01-05 15:30:00,19.5,19.5,19.49,19.49,145256.0,18.6974,18.6974,18.6878,18.6878,145256.0
2017-01-05 15:40:00,19.49,19.5,19.48,19.5,270532.0,18.6878,18.6974,18.6782,18.6974,270532.0
2017-01-05 15:50:00,19.5,19.53,19.49,19.5,870272.0,18.6974,18.7261,18.6878,18.6974,870272.0
2017-01-06 09:30:00,19.54,19.56,19.43,19.46,515972.0,18.7357,18.7549,18.6302,18.659,515972.0
2017-01-06 09:40:00,19.45,19.49,19.43,19.45,811080.0,18.6494,18.6878,18.6302,18.6494,811080.0
2017-01-06 09:50:00,19.45,19.52,19.45,19.52,355496.0,18.6494,18.7165,18.6494,18.7165,355496.0
2017-01-06 10:00:00,19.5,19.56,19.5,19.55,353900.0,18.6974,18.7549,18.6974,18.7453,353900.0
2017-01-06 10:10:00,19.54,19.55,19.51,19.52,698808.0,18.7357,18.7453,18.707,18.7165,698808.0
2017-01-06 10:20:00,19.52,19.54,19.51,19.53,144904.0,18.7165,18.7357,18.707,18.7261,144904.0
2017-01-06 10:30:00,19.53,19.53,19.47,19.49,503588.0,18.7261,18.7261,18.6686,18.6878,503588.0
2017-01-06 10:40:00,19.49,19.52,19.49,19.52,138292.0,18.6878,18.7165,18.6878,18.7165,138292.0
2017-01-06 10:50:00,19.52,19.57,19.51,19.54,359468.0,18.7165,18.7645,18.707,18.7357,359468.0
2017-01-06 11:00:00,19.55,19.56,19.54,19.54,162948.0,18.7453,18.7549,18.7357,18.7357,162948.0
2017-01-06 11:10:00,19.54,19.59,19.54,19.57,304144.0,18.7357,18.7837,18.7357,18.7645,304144.0
2017-01-06 11:20:00,19.58,19.61,19.57,19.61,478000.0,18.7741,18.8028,18.7645,18.8028,478000.0
2017-01-06 11:30:00,19.61,19.63,19.6,19.62,737808.0,18.8028,18.822,18.7932,18.8124,737808.0
2017-01-06 11:40:00,19.63,19.67,19.63,19.66,381280.0,18.822,18.8604,18.822,18.8508,381280.0
2017-01-06 11:50:00,19.67,19.69,19.65,19.67,349876.0,18.8604,18.8795,18.8412,18.8604,349876.0
2017-01-06 12:00:00,19.67,19.67,19.65,19.66,141332.0,18.8604,18.8604,18.8412,18.8508,141332.0
2017-01-06 12:10:00,19.65,19.68,19.65,19.68,89628.0,18.8412,18.87,18.8412,18.87,89628.0
2017-01-06 12:20:00,19.68,19.7,19.68,19.69,151224.0,18.87,18.8891,18.87,18.8795,151224.0
2017-01-06 12:30:00,19.7,19.74,19.69,19.72,528704.0,18.8891,18.9275,18.8795,18.9083,528704.0
2017-01-06 12:40:00,19.72,19.74,19.71,19.71,138660.0,18.9083,18.9275,18.8987,18.8987,138660.0
2017-01-06 12:50:00,19.71,19.73,19.7,19.73,85524.0,18.8987,18.9179,18.8891,18.9179,85524.0
2017-01-06 13:00:00,19.72,19.73,19.71,19.71,96000.0,18.9083,18.9179,18.8987,18.8987,96000.0
2017-01-06 13:10:00,19.71,19.72,19.71,19.72,48672.0,18.8987,18.9083,18.8987,18.9083,48672.0
2017-01-06 13:20:00,19.72,19.73,19.68,19.68,194536.0,18.9083,18.9179,18.87,18.87,194536.0
2017-01-06 13:30:00,19.68,19.71,19.68,19.71,362916.0,18.87,18.8987,18.87,18.8987,362916.0
2017-01-06 13:40:00,19.71,19.73,19.71,19.72,125008.0,18.8987,18.9179,18.8987,18.9083,125008.0
2017-01-06 13:50:00,19.72,19.72,19.7,19.7,86196.0,18.9083,18.9083,18.8891,18.8891,86196.0
2017-01-06 14:00:00,19.71,19.74,19.71,19.73,193292.0,18.8987,18.9275,18.8987,18.9179,193292.0
2017-01-06 14:10:00,19.73,19.74,19.72,19.74,89404.0,18.9179,18.9275,18.9083,18.9275,89404.0
2017-01-06 14:20:00,19.74,19.74,19.69,19.7,108056.0,18.9275,18.9275,18.8795,18.8891,108056.0
2017-01-06 14:30:00,19.71,19.71,19.69,19.7,97796.0,18.8987,18.8987,18.8795,18.8891,97796.0
2017-01-06 14:40:00,19.69,19.71,19.68,19.68,81816.0,18.8795,18.8987,18.87,18.87,81816.0
2017-01-06 14:50:00,19.68,19.7,19.68,19.68,84052.0,18.87,18.8891,18.87,18.87,84052.0
2017-01-06 15:00:00,19.68,19.71,19.68,19.7,169648.0,18.87,18.8987,18.87,18.8891,169648.0
2017-01-06 15:10:00,19.7,19.71,19.69,19.69,21520.0,18.8891,18.8987,18.8795,18.8795,21520.0
2017-01-06 15:20:00,19.69,19.7,19.68,19.68,89932.0,18.8795,18.8891,18.87,18.87,89932.0
2017-01-06 15:30:00,19.68,19.69,19.67,19.69,173408.0,18.87,18.8795,18.8604,18.8795,173408.0
2017-01-06 15:40:00,19.69,19.72,19.69,19.7,214420.0,18.8795,18.9083,18.8795,18.8891,214420.0
2017-01-06 15:50:00,19.7,19.7,19.65,19.66,920176.0,18.8891,18.8891,18.8412,18.8508,920176.0
2017-01-09 09:30:00,19.6,19.6,19.54,19.58,387104.0,18.7932,18.7932,18.7357,18.7741,387104.0
2017-01-09 09:40:00,19.58,19.58,19.51,19.55,709524.0,18.7741,18.7741,18.707,18.7453,709524.0
2017-01-09 09:50:00,19.55,19.57,19.54,19.56,294348.0,18.7453,18.7645,18.7357,18.7549,294348.0
2017-01-09 10:00:00,19.56,19.57,19.53,19.54,725976.0,18.7549,18.7645,18.7261,18.7357,725976.0
2017-01-09 10:10:00,19.54,19.56,19.53,19.55,222732.0,18.7357,18.7549,18.7261,18.7453,222732.0
2017-01-09 10:20:00,19.56,19.57,19.55,19.57,167796.0,18.7549,18.7645,18.7453,18.7645,167796.0
2017-01-09 10:30:00,19.57,19.57,19.56,19.56,167164.0,18.7645,18.7645,18.7549,18.7549,167164.0
2017-01-09 10:40:00,19.57,19.58,19.56,19.58,252368.0,18.7645,18.7741,18.7549,18.7741,252368.0
2017-01-09 10:50:00,19.59,19.61,19.58,19.61,175260.0,18.7837,18.8028,18.7741,18.8028,175260.0
2017-01-09 11:00:00,19.61,19.61,19.59,19.61,55064.0,18.8028,18.8028,18.7837,18.8028,55064.0
2017-01-09 11:10:00,19.61,19.61,19.59,19.61,92768.0,18.8028,18.8028,18.7837,18.8028,92768.0
2017-01-09 11:20:00,19.62,19.63,19.6,19.61,169960.0,18.8124,18.822,18.7932,18.8028,169960.0
2017-01-09 11:30:00,19.61,19.61,19.59,19.59,263044.0,18.8028,18.8028,18.7837,18.7837,263044.0
2017-01-09 11:40:00,19.6,19.6,19.57,19.59,442508.0,18.7932,18.7932,18.7645,18.7837,442508.0
2017-01-09 11:50:00,19.59,19.59,19.58,19.59,105008.0,18.7837,18.7837,18.7741,18.7837,105008.0
2017-01-09 12:00:00,19.59,19.6,19.58,19.6,49820.0,18.7837,18.7932,18.7741,18.7932,49820.0
2017-01-09 12:10:00,19.6,19.6,19.56,19.57,298884.0,18.7932,18.7932,18.7549,18.7645,298884.0
2017-01-09 12:20:00,19.57,19.59,19.57,19.59,212864.0,18.7645,18.7837,18.7645,18.7837,212864.0
2017-01-09 12:30:00,19.59,19.6,19.58,19.58,44796.0,18.7837,18.7932,18.7741,18.7741,44796.0
2017-01-09 12:40:00,19.59,19.6,19.59,19.59,47776.0,18.7837,18.7932,18.7837,18.7837,47776.0
2017-01-09 12:50:00,19.6,19.61,19.6,19.6,57140.0,18.7932,18.8028,18.7932,18.7932,57140.0
2017-01-09 13:00:00,19.61,19.61,19.59,19.59,23200.0,18.8028,18.8028,18.7837,18.7837,23200.0
2017-01-09 13:10:00,19.59,19.59,19.58,19.59,435924.0,18.7837,18.7837,18.7741,18.7837,435924.0
2017-01-09 13:20:00,19.59,19.59,19.56,19.57,420448.0,18.7837,18.7837,18.7549,18.7645,420448.0
2017-01-09 13:30:00,19.57,19.57,19.55,19.57,488160.0,18.7645,18.7645,18.7453,18.7645,488160.0
2017-01-09 13:40:00,19.57,19.58,19.56,19.58,106276.0,18.7645,18.7741,18.7549,18.7741,106276.0
2017-01-09 13:50:00,19.58,19.58,19.57,19.58,100604.0,18.7741,18.7741,18.7645,18.7741,100604.0
2017-01-09 14:00:00,19.58,19.58,19.57,19.57,47176.0,18.7741,18.7741,18.7645,18.7645,47176.0
2017-01-09 14:10:00,19.56,19.56,19.54,19.55,363080.0,18.7549,18.7549,18.7357,18.7453,363080.0
2017-01-09 14:20:00,19.55,19.55,19.54,19.55,93440.0,18.7453,18.7453,18.7357,18.7453,93440.0
2017-01-09 14:30:00,19.55,19.55,19.52,19.53,622640.0,18.7453,18.7453,18.7165,18.7261,622640.0
2017-01-09 14:40:00,19.53,19.53,19.52,19.53,528868.0,18.7261,18.7261,18.7165,18.7261,528868.0
2017-01-09 14:50:00,19.53,19.54,19.53,19.54,44956.0,18.7261,18.7357,18.7261,18.7357,44956.0
2017-01-09 15:00:00,19.54,19.55,19.54,19.54,180336.0,18.7357,18.7453,18.7357,18.7357,180336.0
2017-01-09 15:10:00,19.54,19.55,19.53,19.55,49352.0,18.7357,18.7453,18.7261,18.7453,49352.0
2017-01-09 15:20:00,19.55,19.58,19.54,19.57,165548.0,18.7453,18.7741,18.7357,18.7645,165548.0
2017-01-09 15:30:00,19.57,19.58,19.56,19.57,154968.0,18.7645,18.7741,18.7549,18.7645,154968.0
2017-01-09 15:40:00,19.57,19.57,19.55,19.55,253884.0,18.7645,18.7645,18.7453,18.7453,253884.0
2017-01-09 15:50:00,19.55,19.56,19.52,19.53,497936.0,18.7453,18.7549,18.7165,18.7261,497936.0
2017-01-10 09:30:00,19.52,19.52,19.48,19.49,327936.0,18.7165,18.7165,18.6782,18.6878,327936.0
2017-01-10 09:40:00,19.5,19.5,19.47,19.5,277908.0,18.6974,18.6974,18.6686,18.6974,277908.0
2017-01-10 09:50:00,19.5,19.52,19.44,19.49,803624.0,18.6974,18.7165,18.6398,18.6878,803624.0
2017-01-10 10:00:00,19.49,19.51,19.49,19.5,122384.0,18.6878,18.707,18.6878,18.6974,122384.0
2017-01-10 10:10:00,19.5,19.5,19.49,19.49,244524.0,18.6974,18.6974,18.6878,18.6878,244524.0
2017-01-10 10:20:00,19.49,19.52,19.49,19.52,212008.0,18.6878,18.7165,18.6878,18.7165,212008.0
2017-01-10 10:30:00,19.52,19.55,19.52,19.54,233424.0,18.7165,18.7453,18.7165,18.7357,233424.0
2017-01-10 10:40:00,19.54,19.56,19.53,19.55,187808.0,18.7357,18.7549,18.7261,18.7453,187808.0
2017-01-10 10:50:00,19.54,19.58,19.54,19.56,258696.0,18.7357,18.7741,18.7357,18.7549,258696.0
2017-01-10 11:00:00,19.56,19.63,19.56,19.61,336672.0,18.7549,18.822,18.7549,18.8028,336672.0
2017-01-10 11:10:00,19.61,19.62,19.6,19.61,222372.0,18.8028,18.8124,18.7932,18.8028,222372.0
2017-01-10 11:20:00,19.61,19.63,19.61,19.61,131412.0,18.8028,18.822,18.8028,18.8028,131412.0
2017-01-10 11:30:00,19.61,19.63,19.61,19.63,48400.0,18.8028,18.822,18.8028,18.822,48400.0
2017-01-10 11:40:00,19.63,19.66,19.63,19.65,123908.0,18.822,18.8508,18.822,18.8412,123908.0
2017-01-10 11:50:00,19.65,19.66,19.64,19.64,105084.0,18.8412,18.8508,18.8316,18.8316,105084.0
2017-01-10 12:00:00,19.64,19.65,19.64,19.65,45824.0,18.8316,18.8412,18.8316,18.8412,45824.0
2017-01-10 12:10:00,19.65,19.69,19.65,19.68,117448.0,18.8412,18.8795,18.8412,18.87,117448.0
2017-01-10 12:20:00,19.68,19.68,19.67,19.67,42556.0,18.87,18.87,18.8604,18.8604,42556.0
2017-01-10 12:30:00,19.68,19.68,19.68,19.68,13424.0,18.87,18.87,18.87,18.87,13424.0
2017-01-10 12:40:00,19.68,19.68,19.64,19.64,315188.0,18.87,18.87,18.8316,18.8316,315188.0
2017-01-10 12:50:00,19.64,19.65,19.64,19.64,36064.0,18.8316,18.8412,18.8316,18.8316,36064.0
2017-01-10 13:00:00,19.64,19.65,19.64,19.65,107648.0,18.8316,18.8412,18.8316,18.8412,107648.0
2017-01-10 13:10:00,19.64,19.66,19.64,19.65,83900.0,18.8316,18.8508,18.8316,18.8412,83900.0
2017-01-10 13:20:00,19.65,19.65,19.64,19.64,21600.0,18.8412,18.8412,18.8316,18.8316,21600.0
2017-01-10 13:30:00,19.64,19.64,19.63,19.64,103600.0,18.8316,18.8316,18.822,18.8316,103600.0
2017-01-10 13:40:00,19.64,19.64,19.6,19.6,1069020.0,18.8316,18.8316,18.7932,18.7932,1069020.0
2017-01-10 13:50:00,19.6,19.6,19.54,19.55,270940.0,18.7932,18.7932,18.7357,18.7453,270940.0
2017-01-10 14:00:00,19.55,19.55,19.5,19.53,383096.0,18.7453,18.7453,18.6974,18.7261,383096.0
2017-01-10 14:10:00,19.53,19.54,19.53,19.54,154832.0,18.7261,18.7357,18.7261,18.7357,154832.0
2017-01-10 14:20:00,19.54,19.56,19.52,19.53,160280.0,18.7357,18.7549,18.7165,18.7261,160280.0
2017-01-10 14:30:00,19.52,19.56,19.52,19.55,134376.0,18.7165,18.7549,18.7165,18.7453,134376.0
2017-01-10 14:40:00,19.55,19.56,19.55,19.55,100604.0,18.7453,18.7549,18.7453,18.7453,100604.0
2017-01-10 14:50:00,19.55,19.55,19.53,19.54,128200.0,18.7453,18.7453,18.7261,18.7357,128200.0
2017-01-10 15:00:00,19.54,19.56,19.54,19.56,178432.0,18.7357,18.7549,18.7357,18.7549,178432.0
2017-01-10 15:10:00,19.56,19.58,19.56,19.58,99268.0,18.7549,18.7741,18.7549,18.7741,99268.0
2017-01-10 15:20:00,19.57,19.58,19.56,19.56,71900.0,18.7645,18.7741,18.7549,18.7549,71900.0
2017-01-10 15:30:00,19.56,19.6,19.56,19.59,325380.0,18.7549,18.7932,18.7549,18.7837,325380.0
2017-01-10 15:40:00,19.59,19.59,19.54,19.54,100320.0,18.7837,18.7837,18.7357,18.7357,100320.0
2017-01-10 15:50:00,19.54,19.55,19.5,19.51,478936.0,18.7357,18.7453,18.6974,18.707,478936.0
2017-01-11 09:30:00,19.5,19.52,19.49,19.5,307692.0,18.6974,18.7165,18.6878,18.6974,307692.0
2017-01-11 09:40:00,19.5,19.55,19.5,19.55,354008.0,18.6974,18.7453,18.6974,18.7453,354008.0
2017-01-11 09:50:00,19.55,19.58,19.53,19.57,305284.0,18.7453,18.7741,18.7261,18.7645,305284.0
2017-01-11 10:00:00,19.58,19.58,19.55,19.56,234108.0,18.7741,18.7741,18.7453,18.7549,234108.0
2017-01-11 10:10:00,19.56,19.57,19.52,19.54,152944.0,18.7549,18.7645,18.7165,18.7357,152944.0
2017-01-11 10:20:00,19.55,19.58,19.54,19.57,109608.0,18.7453,18.7741,18.7357,18.7645,109608.0
2017-01-11 10:30:00,19.57,19.6,19.55,19.6,276432.0,18.7645,18.7932,18.7453,18.7932,276432.0
2017-01-11 10:40:00,19.6,19.61,19.58,19.58,135336.0,18.7932,18.8028,18.7741,18.7741,135336.0
2017-01-11 10:50:00,19.58,19.6,19.53,19.55,444516.0,18.7741,18.7932,18.7261,18.7453,444516.0
2017-01-11 11:00:00,19.56,19.58,19.55,19.58,122488.0,18.7549,18.7741,18.7453,18.7741,122488.0
2017-01-11 11:10:00,19.58,19.6,19.57,19.6,152136.0,18.7741,18.7932,18.7645,18.7932,152136.0
2017-01-11 11:20:00,19.6,19.61,19.47,19.47,1241588.0,18.7932,18.8028,18.6686,18.6686,1241588.0
2017-01-11 11:30:00,19.47,19.48,19.37,19.42,1093064.0,18.6686,18.6782,18.5727,18.6207,1093064.0
2017-01-11 11:40:00,19.41,19.49,19.41,19.47,418956.0,18.6111,18.6878,18.6111,18.6686,418956.0
2017-01-11 11:50:00,19.47,19.56,19.46,19.56,436176.0,18.6686,18.7549,18.659,18.7549,436176.0
2017-01-11 12:00:00,19.56,19.58,19.53,19.55,974976.0,18.7549,18.7741,18.7261,18.7453,974976.0
2017-01-11 12:10:00,19.55,19.58,19.5,19.51,539696.0,18.7453,18.7741,18.6974,18.707,539696.0
2017-01-11 12:20:00,19.51,19.53,19.46,19.53,333968.0,18.707,18.7261,18.659,18.7261,333968.0
2017-01-11 12:30:00,19.52,19.54,19.48,19.5,180808.0,18.7165,18.7357,18.6782,18.6974,180808.0
2017-01-11 12:40:00,19.49,19.49,19.41,19.43,314204.0,18.6878,18.6878,18.6111,18.6302,314204.0
2017-01-11 12:50:00,19.43,19.49,19.43,19.48,110600.0,18.6302,18.6878,18.6302,18.6782,110600.0
2017-01-11 13:00:00,19.48,19.5,19.47,19.47,183176.0,18.6782,18.6974,18.6686,18.6686,183176.0
2017-01-11 13:10:00,19.47,19.47,19.4,19.42,352696.0,18.6686,18.6686,18.6015,18.6207,352696.0
2017-01-11 13:20:00,19.42,19.46,19.38,19.39,281600.0,18.6207,18.659,18.5823,18.5919,281600.0
2017-01-11 13:30:00,19.39,19.48,19.38,19.47,551364.0,18.5919,18.6782,18.5823,18.6686,551364.0
2017-01-11 13:40:00,19.48,19.49,19.45,19.46,186956.0,18.6782,18.6878,18.6494,18.659,186956.0
2017-01-11 13:50:00,19.46,19.51,19.45,19.49,257916.0,18.659,18.707,18.6494,18.6878,257916.0
2017-01-11 14:00:00,19.5,19.5,19.48,19.48,90580.0,18.6974,18.6974,18.6782,18.6782,90580.0
2017-01-11 14:10:00,19.48,19.54,19.48,19.52,157808.0,18.6782,18.7357,18.6782,18.7165,157808.0
2017-01-11 14:20:00,19.52,19.53,19.5,19.51,218848.0,18.7165,18.7261,18.6974,18.707,218848.0
2017-01-11 14:30:00,19.51,19.56,19.51,19.56,208940.0,18.707,18.7549,18.707,18.7549,208940.0
2017-01-11 14:40:00,19.56,19.56,19.53,19.54,191140.0,18.7549,18.7549,18.7261,18.7357,191140.0
2017-01-11 14:50:00,19.54,19.55,19.53,19.54,73088.0,18.7357,18.7453,18.7261,18.7357,73088.0
2017-01-11 15:00:00,19.54,19.57,19.54,19.55,136952.0,18.7357,18.7645,18.7357,18.7453,136952.0
2017-01-11 15:10:00,19.55,19.58,19.55,19.58,122384.0,18.7453,18.7741,18.7453,18.7741,122384.0
2017-01-11 15:20:00,19.58,19.58,19.55,19.56,179204.0,18.7741,18.7741,18.7453,18.7549,179204.0
2017-01-11 15:30:00,19.56,19.6,19.56,19.59,225120.0,18.7549,18.7932,18.7549,18.7837,225120.0
2017-01-11 15:40:00,19.58,19.61,19.58,19.61,265164.0,18.7741,18.8028,18.7741,18.8028,265164.0
2017-01-11 15:50:00,19.61,19.61,19.59,19.61,472488.0,18.8028,18.8028,18.7837,18.8028,472488.0
2017-01-12 09:30:00,19.52,19.53,19.46,19.46,574204.0,18.7165,18.7261,18.659,18.659,574204.0
2017-01-12 09:40:00,19.46,19.49,19.44,19.46,727552.0,18.659,18.6878,18.6398,18.659,727552.0
2017-01-12 09:50:00,19.46,19.46,19.42,19.44,1025552.0,18.659,18.659,18.6207,18.6398,1025552.0
2017-01-12 10:00:00,19.44,19.45,19.3,19.32,1238620.0,18.6398,18.6494,18.5056,18.5248,1238620.0
2017-01-12 10:10:00,19.32,19.34,19.3,19.3,527132.0,18.5248,18.5439,18.5056,18.5056,527132.0
2017-01-12 10:20:00,19.3,19.35,19.29,19.35,829528.0,18.5056,18.5535,18.496,18.5535,829528.0
2017-01-12 10:30:00,19.35,19.35,19.31,19.32,325740.0,18.5535,18.5535,18.5152,18.5248,325740.0
2017-01-12 10:40:00,19.32,19.37,19.32,19.34,222152.0,18.5248,18.5727,18.5248,18.5439,222152.0
2017-01-12 10:50:00,19.35,19.36,19.3,19.31,541320.0,18.5535,18.5631,18.5056,18.5152,541320.0
2017-01-12 11:00:00,19.3,19.3,19.25,19.28,1705892.0,18.5056,18.5056,18.4577,18.4864,1705892.0
2017-01-12 11:10:00,19.28,19.34,19.27,19.28,782304.0,18.4864,18.5439,18.4768,18.4864,782304.0
2017-01-12 11:20:00,19.29,19.35,19.28,19.34,237576.0,18.496,18.5535,18.4864,18.5439,237576.0
2017-01-12 11:30:00,19.34,19.35,19.33,19.35,291232.0,18.5439,18.5535,18.5344,18.5535,291232.0
2017-01-12 11:40:00,19.34,19.35,19.32,19.33,167160.0,18.5439,18.5535,18.5248,18.5344,167160.0
2017-01-12 11:50:00,19.33,19.34,19.31,19.32,142464.0,18.5344,18.5439,18.5152,18.5248,142464.0
2017-01-12 12:00:00,19.32,19.36,19.32,19.34,194480.0,18.5248,18.5631,18.5248,18.5439,194480.0
2017-01-12 12:10:00,19.34,19.41,19.34,19.41,458804.0,18.5439,18.6111,18.5439,18.6111,458804.0
2017-01-12 12:20:00,19.41,19.43,19.39,19.41,221132.0,18.6111,18.6302,18.5919,18.6111,221132.0
2017-01-12 12:30:00,19.41,19.45,19.41,19.43,994600.0,18.6111,18.6494,18.6111,18.6302,994600.0
2017-01-12 12:40:00,19.43,19.43,19.4,19.42,949820.0,18.6302,18.6302,18.6015,18.6207,949820.0
2017-01-12 12:50:00,19.42,19.44,19.42,19.43,580732.0,18.6207,18.6398,18.6207,18.6302,580732.0
2017-01-12 13:00:00,19.43,19.45,19.42,19.44,304384.0,18.6302,18.6494,18.6207,18.6398,304384.0
2017-01-12 13:10:00,19.43,19.47,19.43,19.45,748432.0,18.6302,18.6686,18.6302,18.6494,748432.0
2017-01-12 13:20:00,19.45,19.45,19.42,19.45,228676.0,18.6494,18.6494,18.6207,18.6494,228676.0
2017-01-12 13:30:00,19.45,19.48,19.44,19.47,324716.0,18.6494,18.6782,18.6398,18.6686,324716.0
2017-01-12 13:40:00,19.47,19.5,19.47,19.5,392344.0,18.6686,18.6974,18.6686,18.6974,392344.0
2017-01-12 13:50:00,19.5,19.5,19.48,19.48,150264.0,18.6974,18.6974,18.6782,18.6782,150264.0
2017-01-12 14:00:00,19.48,19.49,19.47,19.48,340524.0,18.6782,18.6878,18.6686,18.6782,340524.0
2017-01-12 14:10:00,19.48,19.51,19.47,19.49,168500.0,18.6782,18.707,18.6686,18.6878,168500.0
2017-01-12 14:20:00,19.49,19.5,19.47,19.5,111260.0,18.6878,18.6974,18.6686,18.6974,111260.0
2017-01-12 14:30:00,19.5,19.55,19.5,19.53,498160.0,18.6974,18.7453,18.6974,18.7261,498160.0
2017-01-12 14:40:00,19.53,19.53,19.5,19.51,402980.0,18.7261,18.7261,18.6974,18.707,402980.0
2017-01-12 14:50:00,19.5,19.53,19.5,19.53,70736.0,18.6974,18.7261,18.6974,18.7261,70736.0
2017-01-12 15:00:00,19.54,19.54,19.5,19.5,189276.0,18.7357,18.7357,18.6974,18.6974,189276.0
2017-01-12 15:10:00,19.5,19.5,19.48,19.49,188064.0,18.6974,18.6974,18.6782,18.6878,188064.0
2017-01-12 15:20:00,19.49,19.51,19.49,19.5,176392.0,18.6878,18.707,18.6878,18.6974,176392.0
2017-01-12 15:30:00,19.5,19.55,19.5,19.54,287852.0,18.6974,18.7453,18.6974,18.7357,287852.0
2017-01-12 15:40:00,19.55,19.55,19.52,19.54,276120.0,18.7453,18.7453,18.7165,18.7357,276120.0
2017-01-12 15:50:00,19.54,19.56,19.53,19.54,829728.0,18.7357,18.7549,18.7261,18.7357,829728.0
2017-01-13 09:30:00,19.56,19.65,19.56,19.62,686292.0,18.7549,18.8412,18.7549,18.8124,686292.0
2017-01-13 09:40:00,19.63,19.68,19.63,19.66,334960.0,18.822,18.87,18.822,18.8508,334960.0
2017-01-13 09:50:00,19.66,19.67,19.63,19.64,304452.0,18.8508,18.8604,18.822,18.8316,304452.0
2017-01-13 10:00:00,19.64,19.66,19.63,19.64,241144.0,18.8316,18.8508,18.822,18.8316,241144.0
2017-01-13 10:10:00,19.64,19.66,19.62,19.63,280276.0,18.8316,18.8508,18.8124,18.822,280276.0
2017-01-13 10:20:00,19.63,19.64,19.61,19.63,971760.0,18.822,18.8316,18.8028,18.822,971760.0
2017-01-13 10:30:00,19.63,19.66,19.63,19.64,296508.0,18.822,18.8508,18.822,18.8316,296508.0
2017-01-13 10:40:00,19.65,19.66,19.63,19.65,139528.0,18.8412,18.8508,18.822,18.8412,139528.0
2017-01-13 10:50:00,19.64,19.66,19.64,19.64,211160.0,18.8316,18.8508,18.8316,18.8316,211160.0
2017-01-13 11:00:00,19.65,19.66,19.62,19.62,554312.0,18.8412,18.8508,18.8124,18.8124,554312.0
2017-01-13 11:10:00,19.63,19.64,19.61,19.64,214176.0,18.822,18.8316,18.8028,18.8316,214176.0
2017-01-13 11:20:00,19.64,19.65,19.64,19.65,217144.0,18.8316,18.8412,18.8316,18.8412,217144.0
2017-01-13 11:30:00,19.65,19.66,19.65,19.66,136700.0,18.8412,18.8508,18.8412,18.8508,136700.0
2017-01-13 11:40:00,19.66,19.66,19.63,19.64,169016.0,18.8508,18.8508,18.822,18.8316,169016.0
2017-01-13 11:50:00,19.64,19.66,19.63,19.65,170792.0,18.8316,18.8508,18.822,18.8412,170792.0
2017-01-13 12:00:00,19.66,19.66,19.63,19.64,52060.0,18.8508,18.8508,18.822,18.8316,52060.0
2017-01-13 12:10:00,19.64,19.64,19.58,19.6,316204.0,18.8316,18.8316,18.7741,18.7932,316204.0
2017-01-13 12:20:00,19.59,19.6,19.59,19.59,94444.0,18.7837,18.7932,18.7837,18.7837,94444.0
2017-01-13 12:30:00,19.59,19.61,19.59,19.61,150024.0,18.7837,18.8028,18.7837,18.8028,150024.0
2017-01-13 12:40:00,19.61,19.62,19.6,19.6,66800.0,18.8028,18.8124,18.7932,18.7932,66800.0
2017-01-13 12:50:00,19.6,19.63,19.6,19.62,133680.0,18.7932,18.822,18.7932,18.8124,133680.0
2017-01-13 13:00:00,19.62,19.63,19.62,19.62,29868.0,18.8124,18.822,18.8124,18.8124,29868.0
2017-01-13 13:10:00,19.62,19.63,19.61,19.62,79880.0,18.8124,18.822,18.8028,18.8124,79880.0
2017-01-13 13:20:00,19.63,19.63,19.62,19.62,53944.0,18.822,18.822,18.8124,18.8124,53944.0
2017-01-13 13:30:00,19.62,19.63,19.62,19.63,29708.0,18.8124,18.822,18.8124,18.822,29708.0
2017-01-13 13:40:00,19.62,19.62,19.61,19.61,77044.0,18.8124,18.8124,18.8028,18.8028,77044.0
2017-01-13 13:50:00,19.61,19.61,19.6,19.6,46980.0,18.8028,18.8028,18.7932,18.7932,46980.0
2017-01-13 14:00:00,19.6,19.61,19.59,19.59,128316.0,18.7932,18.8028,18.7837,18.7837,128316.0
2017-01-13 14:10:00,19.59,19.6,19.57,19.59,225588.0,18.7837,18.7932,18.7645,18.7837,225588.0
2017-01-13 14:20:00,19.59,19.59,19.55,19.55,139416.0,18.7837,18.7837,18.7453,18.7453,139416.0
2017-01-13 14:30:00,19.56,19.59,19.55,19.58,150712.0,18.7549,18.7837,18.7453,18.7741,150712.0
2017-01-13 14:40:00,19.58,19.59,19.57,19.59,143032.0,18.7741,18.7837,18.7645,18.7837,143032.0
2017-01-13 14:50:00,19.59,19.61,19.57,19.61,101588.0,18.7837,18.8028,18.7645,18.8028,101588.0
2017-01-13 15:00:00,19.6,19.61,19.59,19.6,57464.0,18.7932,18.8028,18.7837,18.7932,57464.0
2017-01-13 15:10:00,19.59,19.6,19.59,19.6,45456.0,18.7837,18.7932,18.7837,18.7932,45456.0
2017-01-13 15:20:00,19.6,19.6,19.59,19.6,34976.0,18.7932,18.7932,18.7837,18.7932,34976.0
2017-01-13 15:30:00,19.6,19.62,19.58,19.62,202600.0,18.7932,18.8124,18.7741,18.8124,202600.0
2017-01-13 15:40:00,19.61,19.64,19.61,19.62,460744.0,18.8028,18.8316,18.8028,18.8124,460744.0
2017-01-13 15:50:00,19.62,19.63,19.59,19.61,537208.0,18.8124,18.822,18.7837,18.8028,537208.0
2017-01-17 09:30:00,19.49,19.52,19.45,19.47,977292.0,18.6878,18.7165,18.6494,18.6686,977292.0
2017-01-17 09:40:00,19.47,19.49,19.45,19.47,1130228.0,18.6686,18.6878,18.6494,18.6686,1130228.0
2017-01-17 09:50:00,19.47,19.5,19.45,19.46,1517424.0,18.6686,18.6974,18.6494,18.659,1517424.0
2017-01-17 10:00:00,19.46,19.53,19.45,19.53,732772.0,18.659,18.7261,18.6494,18.7261,732772.0
2017-01-17 10:10:00,19.53,19.57,19.52,19.54,389492.0,18.7261,18.7645,18.7165,18.7357,389492.0
2017-01-17 10:20:00,19.54,19.56,19.52,19.53,151360.0,18.7357,18.7549,18.7165,18.7261,151360.0
2017-01-17 10:30:00,19.54,19.55,19.52,19.54,117544.0,18.7357,18.7453,18.7165,18.7357,117544.0
2017-01-17 10:40:00,19.55,19.56,19.54,19.55,261164.0,18.7453,18.7549,18.7357,18.7453,261164.0
2017-01-17 10:50:00,19.54,19.56,19.54,19.56,59872.0,18.7357,18.7549,18.7357,18.7549,59872.0
2017-01-17 11:00:00,19.55,19.56,19.52,19.53,120048.0,18.7453,18.7549,18.7165,18.7261,120048.0
2017-01-17 11:10:00,19.52,19.54,19.49,19.49,214772.0,18.7165,18.7357,18.6878,18.6878,214772.0
2017-01-17 11:20:00,19.49,19.51,19.48,19.5,134028.0,18.6878,18.707,18.6782,18.6974,134028.0
2017-01-17 11:30:00,19.51,19.52,19.5,19.51,131848.0,18.707,18.7165,18.6974,18.707,131848.0
2017-01-17 11:40:00,19.52,19.53,19.51,19.53,133504.0,18.7165,18.7261,18.707,18.7261,133504.0
2017-01-17 11:50:00,19.53,19.55,19.53,19.54,145704.0,18.7261,18.7453,18.7261,18.7357,145704.0
2017-01-17 12:00:00,19.54,19.55,19.52,19.52,308264.0,18.7357,18.7453,18.7165,18.7165,308264.0
2017-01-17 12:10:00,19.53,19.53,19.5,19.51,82656.0,18.7261,18.7261,18.6974,18.707,82656.0
2017-01-17 12:20:00,19.51,19.53,19.5,19.53,105600.0,18.707,18.7261,18.6974,18.7261,105600.0
2017-01-17 12:30:00,19.53,19.54,19.51,19.51,112516.0,18.7261,18.7357,18.707,18.707,112516.0
2017-01-17 12:40:00,19.52,19.53,19.52,19.53,70364.0,18.7165,18.7261,18.7165,18.7261,70364.0
2017-01-17 12:50:00,19.53,19.54,19.51,19.52,100088.0,18.7261,18.7357,18.707,18.7165,100088.0
2017-01-17 13:00:00,19.52,19.53,19.52,19.53,88328.0,18.7165,18.7261,18.7165,18.7261,88328.0
2017-01-17 13:10:00,19.53,19.55,19.53,19.54,49768.0,18.7261,18.7453,18.7261,18.7357,49768.0
2017-01-17 13:20:00,19.55,19.55,19.54,19.54,101360.0,18.7453,18.7453,18.7357,18.7357,101360.0
2017-01-17 13:30:00,19.55,19.55,19.54,19.55,37528.0,18.7453,18.7453,18.7357,18.7453,37528.0
2017-01-17 13:40:00,19.55,19.55,19.53,19.54,20400.0,18.7453,18.7453,18.7261,18.7357,20400.0
2017-01-17 13:50:00,19.54,19.54,19.53,19.53,61876.0,18.7357,18.7357,18.7261,18.7261,61876.0
2017-01-17 14:00:00,19.54,19.55,19.53,19.54,43080.0,18.7357,18.7453,18.7261,18.7357,43080.0
2017-01-17 14:10:00,19.53,19.53,19.51,19.51,29728.0,18.7261,18.7261,18.707,18.707,29728.0
2017-01-17 14:20:00,19.5,19.5,19.46,19.47,426792.0,18.6974,18.6974,18.659,18.6686,426792.0
2017-01-17 14:30:00,19.46,19.47,19.42,19.43,221056.0,18.659,18.6686,18.6207,18.6302,221056.0
2017-01-17 14:40:00,19.43,19.46,19.42,19.45,138780.0,18.6302,18.659,18.6207,18.6494,138780.0
2017-01-17 14:50:00,19.44,19.45,19.41,19.43,445108.0,18.6398,18.6494,18.6111,18.6302,445108.0
2017-01-17 15:00:00,19.43,19.44,19.4,19.4,201680.0,18.6302,18.6398,18.6015,18.6015,201680.0
2017-01-17 15:10:00,19.41,19.43,19.4,19.43,151828.0,18.6111,18.6302,18.6015,18.6302,151828.0
2017-01-17 15:20:00,19.43,19.45,19.42,19.43,192972.0,18.6302,18.6494,18.6207,18.6302,192972.0
2017-01-17 15:30:00,19.43,19.47,19.42,19.46,391704.0,18.6302,18.6686,18.6207,18.659,391704.0
2017-01-17 15:40:00,19.46,19.47,19.45,19.46,256052.0,18.659,18.6686,18.6494,18.659,256052.0
2017-01-17 15:50:00,19.46,19.49,19.46,19.48,816988.0,18.659,18.6878,18.659,18.6782,816988.0
2017-01-18 09:30:00,19.53,19.53,19.41,19.47,1070880.0,18.7261,18.7261,18.6111,18.6686,1070880.0
2017-01-18 09:40:00,19.48,19.5,19.47,19.48,533328.0,18.6782,18.6974,18.6686,18.6782,533328.0
2017-01-18 09:50:00,19.48,19.5,19.46,19.5,219292.0,18.6782,18.6974,18.659,18.6974,219292.0
2017-01-18 10:00:00,19.5,19.52,19.5,19.5,293632.0,18.6974,18.7165,18.6974,18.6974,293632.0
2017-01-18 10:10:00,19.5,19.53,19.49,19.52,261184.0,18.6974,18.7261,18.6878,18.7165,261184.0
2017-01-18 10:20:00,19.51,19.54,19.5,19.51,459384.0,18.707,18.7357,18.6974,18.707,459384.0
2017-01-18 10:30:00,19.52,19.54,19.51,19.52,235556.0,18.7165,18.7357,18.707,18.7165,235556.0
2017-01-18 10:40:00,19.52,19.52,19.48,19.49,292752.0,18.7165,18.7165,18.6782,18.6878,292752.0
2017-01-18 10:50:00,19.49,19.52,19.47,19.51,207976.0,18.6878,18.7165,18.6686,18.707,207976.0
2017-01-18 11:00:00,19.51,19.53,19.51,19.52,81004.0,18.707,18.7261,18.707,18.7165,81004.0
2017-01-18 11:10:00,19.52,19.53,19.5,19.5,449812.0,18.7165,18.7261,18.6974,18.6974,449812.0
2017-01-18 11:20:00,19.5,19.53,19.5,19.52,319580.0,18.6974,18.7261,18.6974,18.7165,319580.0
2017-01-18 11:30:00,19.52,19.54,19.51,19.51,379220.0,18.7165,18.7357,18.707,18.707,379220.0
2017-01-18 11:40:00,19.51,19.53,19.51,19.52,475600.0,18.707,18.7261,18.707,18.7165,475600.0
2017-01-18 11:50:00,19.52,19.53,19.46,19.48,296852.0,18.7165,18.7261,18.659,18.6782,296852.0
2017-01-18 12:00:00,19.47,19.5,19.47,19.5,213468.0,18.6686,18.6974,18.6686,18.6974,213468.0
2017-01-18 12:10:00,19.5,19.52,19.49,19.49,544632.0,18.6974,18.7165,18.6878,18.6878,544632.0
2017-01-18 12:20:00,19.49,19.5,19.48,19.49,622576.0,18.6878,18.6974,18.6782,18.6878,622576.0
2017-01-18 12:30:00,19.49,19.5,19.48,19.49,528820.0,18.6878,18.6974,18.6782,18.6878,528820.0
2017-01-18 12:40:00,19.49,19.5,19.49,19.49,254644.0,18.6878,18.6974,18.6878,18.6878,254644.0
2017-01-18 12:50:00,19.49,19.49,19.47,19.48,405584.0,18.6878,18.6878,18.6686,18.6782,405584.0
2017-01-18 13:00:00,19.47,19.51,19.47,19.5,42340.0,18.6686,18.707,18.6686,18.6974,42340.0
2017-01-18 13:10:00,19.5,19.5,19.48,19.48,206432.0,18.6974,18.6974,18.6782,18.6782,206432.0
2017-01-18 13:20:00,19.48,19.48,19.47,19.48,407476.0,18.6782,18.6782,18.6686,18.6782,407476.0
2017-01-18 13:30:00,19.48,19.5,19.48,19.5,76188.0,18.6782,18.6974,18.6782,18.6974,76188.0
2017-01-18 13:40:00,19.5,19.5,19.48,19.49,271944.0,18.6974,18.6974,18.6782,18.6878,271944.0
2017-01-18 13:50:00,19.49,19.5,19.48,19.48,395712.0,18.6878,18.6974,18.6782,18.6782,395712.0
2017-01-18 14:00:00,19.49,19.51,19.49,19.5,241696.0,18.6878,18.707,18.6878,18.6974,241696.0
2017-01-18 14:10:00,19.5,19.52,19.49,19.52,410004.0,18.6974,18.7165,18.6878,18.7165,410004.0
2017-01-18 14:20:00,19.52,19.53,19.51,19.51,135924.0,18.7165,18.7261,18.707,18.707,135924.0
2017-01-18 14:30:00,19.52,19.52,19.5,19.5,347288.0,18.7165,18.7165,18.6974,18.6974,347288.0
2017-01-18 14:40:00,19.51,19.51,19.49,19.49,46800.0,18.707,18.707,18.6878,18.6878,46800.0
2017-01-18 14:50:00,19.49,19.52,19.49,19.52,45512.0,18.6878,18.7165,18.6878,18.7165,45512.0
2017-01-18 15:00:00,19.51,19.51,19.5,19.5,63504.0,18.707,18.707,18.6974,18.6974,63504.0
2017-01-18 15:10:00,19.5,19.53,19.5,19.53,490072.0,18.6974,18.7261,18.6974,18.7261,490072.0
2017-01-18 15:20:00,19.53,19.53,19.51,19.52,280664.0,18.7261,18.7261,18.707,18.7165,280664.0
2017-01-18 15:30:00,19.52,19.55,19.51,19.55,830648.0,18.7165,18.7453,18.707,18.7453,830648.0
2017-01-18 15:40:00,19.54,19.56,19.54,19.55,326716.0,18.7357,18.7549,18.7357,18.7453,326716.0
2017-01-18 15:50:00,19.55,19.57,19.55,19.56,683676.0,18.7453,18.7645,18.7453,18.7549,683676.0
2017-01-19 09:30:00,19.58,19.61,19.58,19.58,242092.0,18.7741,18.8028,18.7741,18.7741,242092.0
2017-01-19 09:40:00,19.58,19.58,19.55,19.57,129840.0,18.7741,18.7741,18.7453,18.7645,129840.0
2017-01-19 09:50:00,19.56,19.57,19.55,19.57,99956.0,18.7549,18.7645,18.7453,18.7645,99956.0
2017-01-19 10:00:00,19.57,19.57,19.51,19.51,171268.0,18.7645,18.7645,18.707,18.707,171268.0
2017-01-19 10:10:00,19.51,19.53,19.49,19.51,122776.0,18.707,18.7261,18.6878,18.707,122776.0
2017-01-19 10:20:00,19.5,19.53,19.5,19.53,100644.0,18.6974,18.7261,18.6974,18.7261,100644.0
2017-01-19 10:30:00,19.53,19.53,19.51,19.52,47136.0,18.7261,18.7261,18.707,18.7165,47136.0
2017-01-19 10:40:00,19.52,19.53,19.5,19.52,73748.0,18.7165,18.7261,18.6974,18.7165,73748.0
2017-01-19 10:50:00,19.52,19.52,19.49,19.5,66112.0,18.7165,18.7165,18.6878,18.6974,66112.0
2017-01-19 11:00:00,19.5,19.5,19.44,19.47,259092.0,18.6974,18.6974,18.6398,18.6686,259092.0
2017-01-19 11:10:00,19.47,19.5,19.46,19.5,172936.0,18.6686,18.6974,18.659,18.6974,172936.0
2017-01-19 11:20:00,19.5,19.52,19.5,19.5,60520.0,18.6974,18.7165,18.6974,18.6974,60520.0
2017-01-19 11:30:00,19.5,19.51,19.49,19.5,79276.0,18.6974,18.707,18.6878,18.6974,79276.0
2017-01-19 11:40:00,19.5,19.53,19.5,19.52,68936.0,18.6974,18.7261,18.6974,18.7165,68936.0
2017-01-19 11:50:00,19.51,19.51,19.49,19.5,63072.0,18.707,18.707,18.6878,18.6974,63072.0
2017-01-19 12:00:00,19.5,19.5,19.49,19.5,38800.0,18.6974,18.6974,18.6878,18.6974,38800.0
2017-01-19 12:10:00,19.5,19.51,19.49,19.5,44772.0,18.6974,18.707,18.6878,18.6974,44772.0
2017-01-19 12:20:00,19.5,19.5,19.48,19.49,79628.0,18.6974,18.6974,18.6782,18.6878,79628.0
2017-01-19 12:30:00,19.5,19.5,19.48,19.48,33544.0,18.6974,18.6974,18.6782,18.6782,33544.0
2017-01-19 12:40:00,19.48,19.49,19.47,19.47,91992.0,18.6782,18.6878,18.6686,18.6686,91992.0
2017-01-19 12:50:00,19.48,19.5,19.47,19.49,43404.0,18.6782,18.6974,18.6686,18.6878,43404.0
2017-01-19 13:00:00,19.49,19.5,19.48,19.48,38000.0,18.6878,18.6974,18.6782,18.6782,38000.0
2017-01-19 13:10:00,19.49,19.5,19.47,19.47,87912.0,18.6878,18.6974,18.6686,18.6686,87912.0
2017-01-19 13:20:00,19.48,19.49,19.46,19.46,136164.0,18.6782,18.6878,18.659,18.659,136164.0
2017-01-19 13:30:00,19.46,19.48,19.46,19.48,76336.0,18.659,18.6782,18.659,18.6782,76336.0
2017-01-19 13:40:00,19.48,19.48,19.47,19.47,59340.0,18.6782,18.6782,18.6686,18.6686,59340.0
2017-01-19 13:50:00,19.47,19.47,19.45,19.45,148368.0,18.6686,18.6686,18.6494,18.6494,148368.0
2017-01-19 14:00:00,19.45,19.46,19.37,19.38,768020.0,18.6494,18.659,18.5727,18.5823,768020.0
2017-01-19 14:10:00,19.38,19.39,19.34,19.35,508968.0,18.5823,18.5919,18.5439,18.5535,508968.0
2017-01-19 14:20:00,19.35,19.4,19.33,19.4,237280.0,18.5535,18.6015,18.5344,18.6015,237280.0
2017-01-19 14:30:00,19.4,19.4,19.38,19.39,136960.0,18.6015,18.6015,18.5823,18.5919,136960.0
2017-01-19 14:40:00,19.39,19.41,19.38,19.4,121460.0,18.5919,18.6111,18.5823,18.6015,121460.0
2017-01-19 14:50:00,19.39,19.42,19.39,19.39,98152.0,18.5919,18.6207,18.5919,18.5919,98152.0
2017-01-19 15:00:00,19.39,19.4,19.37,19.38,215104.0,18.5919,18.6015,18.5727,18.5823,215104.0
2017-01-19 15:10:00,19.38,19.44,19.38,19.43,205616.0,18.5823,18.6398,18.5823,18.6302,205616.0
2017-01-19 15:20:00,19.43,19.44,19.42,19.43,258024.0,18.6302,18.6398,18.6207,18.6302,258024.0
2017-01-19 15:30:00,19.43,19.43,19.4,19.42,175484.0,18.6302,18.6302,18.6015,18.6207,175484.0
2017-01-19 15:40:00,19.41,19.42,19.39,19.41,216988.0,18.6111,18.6207,18.5919,18.6111,216988.0
2017-01-19 15:50:00,19.41,19.45,19.41,19.42,470140.0,18.6111,18.6494,18.6111,18.6207,470140.0
2017-01-20 09:30:00,19.55,19.66,19.54,19.64,1010524.0,18.7453,18.8508,18.7357,18.8316,1010524.0
2017-01-20 09:40:00,19.64,19.65,19.59,19.61,1390712.0,18.8316,18.8412,18.7837,18.8028,1390712.0
2017-01-20 09:50:00,19.61,19.63,19.61,19.62,201524.0,18.8028,18.822,18.8028,18.8124,201524.0
2017-01-20 10:00:00,19.62,19.63,19.61,19.61,510556.0,18.8124,18.822,18.8028,18.8028,510556.0
2017-01-20 10:10:00,19.62,19.63,19.6,19.61,86912.0,18.8124,18.822,18.7932,18.8028,86912.0
2017-01-20 10:20:00,19.62,19.62,19.57,19.59,615076.0,18.8124,18.8124,18.7645,18.7837,615076.0
2017-01-20 10:30:00,19.59,19.6,19.58,19.59,89240.0,18.7837,18.7932,18.7741,18.7837,89240.0
2017-01-20 10:40:00,19.59,19.6,19.58,19.58,51580.0,18.7837,18.7932,18.7741,18.7741,51580.0
2017-01-20 10:50:00,19.58,19.6,19.57,19.6,77972.0,18.7741,18.7932,18.7645,18.7932,77972.0
2017-01-20 11:00:00,19.61,19.61,19.6,19.6,153536.0,18.8028,18.8028,18.7932,18.7932,153536.0
2017-01-20 11:10:00,19.61,19.61,19.6,19.61,100356.0,18.8028,18.8028,18.7932,18.8028,100356.0
2017-01-20 11:20:00,19.61,19.62,19.57,19.57,156376.0,18.8028,18.8124,18.7645,18.7645,156376.0
2017-01-20 11:30:00,19.57,19.59,19.57,19.59,63836.0,18.7645,18.7837,18.7645,18.7837,63836.0
2017-01-20 11:40:00,19.6,19.61,19.59,19.59,78140.0,18.7932,18.8028,18.7837,18.7837,78140.0
2017-01-20 11:50:00,19.59,19.6,19.59,19.6,99564.0,18.7837,18.7932,18.7837,18.7932,99564.0
2017-01-20 12:00:00,19.6,19.6,19.49,19.55,1514672.0,18.7932,18.7932,18.6878,18.7453,1514672.0
2017-01-20 12:10:00,19.55,19.57,19.48,19.56,1213420.0,18.7453,18.7645,18.6782,18.7549,1213420.0
2017-01-20 12:20:00,19.55,19.57,19.49,19.51,785844.0,18.7453,18.7645,18.6878,18.707,785844.0
2017-01-20 12:30:00,19.51,19.51,19.44,19.48,2382120.0,18.707,18.707,18.6398,18.6782,2382120.0
2017-01-20 12:40:00,19.48,19.52,19.47,19.49,969860.0,18.6782,18.7165,18.6686,18.6878,969860.0
2017-01-20 12:50:00,19.49,19.51,19.44,19.49,659836.0,18.6878,18.707,18.6398,18.6878,659836.0
2017-01-20 13:00:00,19.49,19.52,19.47,19.52,145132.0,18.6878,18.7165,18.6686,18.7165,145132.0
2017-01-20 13:10:00,19.52,19.54,19.51,19.52,129892.0,18.7165,18.7357,18.707,18.7165,129892.0
2017-01-20 13:20:00,19.54,19.54,19.53,19.54,53828.0,18.7357,18.7357,18.7261,18.7357,53828.0
2017-01-20 13:30:00,19.54,19.54,19.52,19.52,54920.0,18.7357,18.7357,18.7165,18.7165,54920.0
2017-01-20 13:40:00,19.52,19.53,19.5,19.5,783888.0,18.7165,18.7261,18.6974,18.6974,783888.0
2017-01-20 13:50:00,19.5,19.51,19.48,19.5,1169928.0,18.6974,18.707,18.6782,18.6974,1169928.0
2017-01-20 14:00:00,19.5,19.52,19.49,19.51,438524.0,18.6974,18.7165,18.6878,18.707,438524.0
2017-01-20 14:10:00,19.51,19.52,19.49,19.49,739776.0,18.707,18.7165,18.6878,18.6878,739776.0
2017-01-20 14:20:00,19.49,19.49,19.45,19.47,899816.0,18.6878,18.6878,18.6494,18.6686,899816.0
2017-01-20 14:30:00,19.47,19.5,19.46,19.47,937188.0,18.6686,18.6974,18.659,18.6686,937188.0
2017-01-20 14:40:00,19.46,19.5,19.46,19.48,71352.0,18.659,18.6974,18.659,18.6782,71352.0
2017-01-20 14:50:00,19.48,19.5,19.48,19.49,41960.0,18.6782,18.6974,18.6782,18.6878,41960.0
2017-01-20 15:00:00,19.5,19.53,19.49,19.53,120932.0,18.6974,18.7261,18.6878,18.7261,120932.0
2017-01-20 15:10:00,19.53,19.55,19.5,19.52,752172.0,18.7261,18.7453,18.6974,18.7165,752172.0
2017-01-20 15:20:00,19.51,19.51,19.47,19.47,1198272.0,18.707,18.707,18.6686,18.6686,1198272.0
2017-01-20 15:30:00,19.47,19.51,19.46,19.51,440908.0,18.6686,18.707,18.659,18.707,440908.0
2017-01-20 15:40:00,19.51,19.52,19.5,19.52,186208.0,18.707,18.7165,18.6974,18.7165,186208.0
2017-01-20 15:50:00,19.52,19.55,19.51,19.55,1297860.0,18.7165,18.7453,18.707,18.7453,1297860.0
2017-01-23 09:30:00,19.48,19.55,19.47,19.55,610792.0,18.6782,18.7453,18.6686,18.7453,610792.0
2017-01-23 09:40:00,19.55,19.56,19.52,19.54,174500.0,18.7453,18.7549,18.7165,18.7357,174500.0
2017-01-23 09:50:00,19.54,19.54,19.49,19.49,354240.0,18.7357,18.7357,18.6878,18.6878,354240.0
2017-01-23 10:00:00,19.49,19.51,19.48,19.48,231136.0,18.6878,18.707,18.6782,18.6782,231136.0
2017-01-23 10:10:00,19.48,19.48,19.43,19.43,993936.0,18.6782,18.6782,18.6302,18.6302,993936.0
2017-01-23 10:20:00,19.43,19.45,19.41,19.41,892128.0,18.6302,18.6494,18.6111,18.6111,892128.0
2017-01-23 10:30:00,19.41,19.42,19.36,19.39,559500.0,18.6111,18.6207,18.5631,18.5919,559500.0
2017-01-23 10:40:00,19.39,19.4,19.38,19.39,193540.0,18.5919,18.6015,18.5823,18.5919,193540.0
2017-01-23 10:50:00,19.39,19.4,19.38,19.39,76044.0,18.5919,18.6015,18.5823,18.5919,76044.0
2017-01-23 11:00:00,19.39,19.42,19.39,19.41,166660.0,18.5919,18.6207,18.5919,18.6111,166660.0
2017-01-23 11:10:00,19.41,19.41,19.36,19.38,163588.0,18.6111,18.6111,18.5631,18.5823,163588.0
2017-01-23 11:20:00,19.38,19.39,19.35,19.38,251876.0,18.5823,18.5919,18.5535,18.5823,251876.0
2017-01-23 11:30:00,19.38,19.4,19.36,19.36,178248.0,18.5823,18.6015,18.5631,18.5631,178248.0
2017-01-23 11:40:00,19.36,19.37,19.31,19.32,283836.0,18.5631,18.5727,18.5152,18.5248,283836.0
2017-01-23 11:50:00,19.32,19.35,19.31,19.35,225400.0,18.5248,18.5535,18.5152,18.5535,225400.0
2017-01-23 12:00:00,19.35,19.35,19.32,19.33,102072.0,18.5535,18.5535,18.5248,18.5344,102072.0
2017-01-23 12:10:00,19.32,19.35,19.31,19.35,160504.0,18.5248,18.5535,18.5152,18.5535,160504.0
2017-01-23 12:20:00,19.35,19.37,19.34,19.36,96840.0,18.5535,18.5727,18.5439,18.5631,96840.0
2017-01-23 12:30:00,19.37,19.39,19.37,19.38,127700.0,18.5727,18.5919,18.5727,18.5823,127700.0
2017-01-23 12:40:00,19.38,19.4,19.36,19.36,196732.0,18.5823,18.6015,18.5631,18.5631,196732.0
2017-01-23 12:50:00,19.37,19.38,19.36,19.38,36128.0,18.5727,18.5823,18.5631,18.5823,36128.0
2017-01-23 13:00:00,19.38,19.4,19.38,19.39,133056.0,18.5823,18.6015,18.5823,18.5919,133056.0
2017-01-23 13:10:00,19.4,19.4,19.38,19.39,89208.0,18.6015,18.6015,18.5823,18.5919,89208.0
2017-01-23 13:20:00,19.39,19.41,19.38,19.38,109680.0,18.5919,18.6111,18.5823,18.5823,109680.0
2017-01-23 13:30:00,19.38,19.46,19.38,19.46,338200.0,18.5823,18.659,18.5823,18.659,338200.0
2017-01-23 13:40:00,19.46,19.47,19.43,19.43,383156.0,18.659,18.6686,18.6302,18.6302,383156.0
2017-01-23 13:50:00,19.43,19.43,19.4,19.41,278496.0,18.6302,18.6302,18.6015,18.6111,278496.0
2017-01-23 14:00:00,19.41,19.42,19.39,19.39,141108.0,18.6111,18.6207,18.5919,18.5919,141108.0
2017-01-23 14:10:00,19.39,19.4,19.37,19.38,300284.0,18.5919,18.6015,18.5727,18.5823,300284.0
2017-01-23 14:20:00,19.38,19.39,19.38,19.39,370412.0,18.5823,18.5919,18.5823,18.5919,370412.0
2017-01-23 14:30:00,19.39,19.42,19.39,19.41,154316.0,18.5919,18.6207,18.5919,18.6111,154316.0
2017-01-23 14:40:00,19.41,19.43,19.39,19.41,335392.0,18.6111,18.6302,18.5919,18.6111,335392.0
2017-01-23 14:50:00,19.41,19.43,19.41,19.43,40380.0,18.6111,18.6302,18.6111,18.6302,40380.0
2017-01-23 15:00:00,19.43,19.44,19.41,19.42,320404.0,18.6302,18.6398,18.6111,18.6207,320404.0
2017-01-23 15:10:00,19.42,19.42,19.4,19.42,630628.0,18.6207,18.6207,18.6015,18.6207,630628.0
2017-01-23 15:20:00,19.42,19.46,19.42,19.44,255916.0,18.6207,18.659,18.6207,18.6398,255916.0
2017-01-23 15:30:00,19.44,19.47,19.43,19.46,346716.0,18.6398,18.6686,18.6302,18.659,346716.0
2017-01-23 15:40:00,19.46,19.48,19.46,19.48,146828.0,18.659,18.6782,18.659,18.6782,146828.0
2017-01-23 15:50:00,19.48,19.48,19.45,19.46,786348.0,18.6782,18.6782,18.6494,18.659,786348.0
2017-01-24 09:30:00,19.49,19.53,19.47,19.49,596824.0,18.6878,18.7261,18.6686,18.6878,596824.0
2017-01-24 09:40:00,19.5,19.52,19.49,19.51,629452.0,18.6974,18.7165,18.6878,18.707,629452.0
2017-01-24 09:50:00,19.51,19.51,19.5,19.5,559376.0,18.707,18.707,18.6974,18.6974,559376.0
2017-01-24 10:00:00,19.5,19.5,19.47,19.48,209216.0,18.6974,18.6974,18.6686,18.6782,209216.0
2017-01-24 10:10:00,19.48,19.52,19.48,19.5,931396.0,18.6782,18.7165,18.6782,18.6974,931396.0
2017-01-24 10:20:00,19.5,19.54,19.5,19.51,265176.0,18.6974,18.7357,18.6974,18.707,265176.0
2017-01-24 10:30:00,19.51,19.52,19.5,19.52,59804.0,18.707,18.7165,18.6974,18.7165,59804.0
2017-01-24 10:40:00,19.51,19.52,19.5,19.5,170088.0,18.707,18.7165,18.6974,18.6974,170088.0
2017-01-24 10:50:00,19.5,19.53,19.5,19.52,106060.0,18.6974,18.7261,18.6974,18.7165,106060.0
2017-01-24 11:00:00,19.53,19.56,19.52,19.56,749932.0,18.7261,18.7549,18.7165,18.7549,749932.0
2017-01-24 11:10:00,19.56,19.57,19.54,19.55,351092.0,18.7549,18.7645,18.7357,18.7453,351092.0
2017-01-24 11:20:00,19.55,19.56,19.54,19.55,198052.0,18.7453,18.7549,18.7357,18.7453,198052.0
2017-01-24 11:30:00,19.55,19.57,19.54,19.57,244840.0,18.7453,18.7645,18.7357,18.7645,244840.0
2017-01-24 11:40:00,19.57,19.59,19.57,19.58,173256.0,18.7645,18.7837,18.7645,18.7741,173256.0
2017-01-24 11:50:00,19.58,19.58,19.57,19.58,116944.0,18.7741,18.7741,18.7645,18.7741,116944.0
2017-01-24 12:00:00,19.58,19.59,19.58,19.59,48792.0,18.7741,18.7837,18.7741,18.7837,48792.0
2017-01-24 12:10:00,19.59,19.62,19.59,19.61,329356.0,18.7837,18.8124,18.7837,18.8028,329356.0
2017-01-24 12:20:00,19.61,19.63,19.61,19.62,99416.0,18.8028,18.822,18.8028,18.8124,99416.0
2017-01-24 12:30:00,19.63,19.63,19.61,19.62,112528.0,18.822,18.822,18.8028,18.8124,112528.0
2017-01-24 12:40:00,19.62,19.64,19.62,19.64,196916.0,18.8124,18.8316,18.8124,18.8316,196916.0
2017-01-24 12:50:00,19.63,19.65,19.63,19.63,106024.0,18.822,18.8412,18.822,18.822,106024.0
2017-01-24 13:00:00,19.64,19.68,19.63,19.67,313056.0,18.8316,18.87,18.822,18.8604,313056.0
2017-01-24 13:10:00,19.68,19.68,19.66,19.67,248292.0,18.87,18.87,18.8508,18.8604,248292.0
2017-01-24 13:20:00,19.67,19.68,19.66,19.68,74224.0,18.8604,18.87,18.8508,18.87,74224.0
2017-01-24 13:30:00,19.68,19.72,19.68,19.71,195312.0,18.87,18.9083,18.87,18.8987,195312.0
2017-01-24 13:40:00,19.71,19.74,19.71,19.73,160536.0,18.8987,18.9275,18.8987,18.9179,160536.0
2017-01-24 13:50:00,19.73,19.74,19.71,19.72,210128.0,18.9179,18.9275,18.8987,18.9083,210128.0
2017-01-24 14:00:00,19.72,19.74,19.71,19.73,119652.0,18.9083,18.9275,18.8987,18.9179,119652.0
2017-01-24 14:10:00,19.73,19.74,19.71,19.73,148756.0,18.9179,18.9275,18.8987,18.9179,148756.0
2017-01-24 14:20:00,19.73,19.73,19.71,19.71,304188.0,18.9179,18.9179,18.8987,18.8987,304188.0
2017-01-24 14:30:00,19.71,19.73,19.71,19.72,96680.0,18.8987,18.9179,18.8987,18.9083,96680.0
2017-01-24 14:40:00,19.72,19.74,19.72,19.73,154612.0,18.9083,18.9275,18.9083,18.9179,154612.0
2017-01-24 14:50:00,19.74,19.75,19.73,19.74,102180.0,18.9275,18.9371,18.9179,18.9275,102180.0
2017-01-24 15:00:00,19.74,19.78,19.74,19.77,207024.0,18.9275,18.9658,18.9275,18.9562,207024.0
2017-01-24 15:10:00,19.77,19.78,19.74,19.75,194008.0,18.9562,18.9658,18.9275,18.9371,194008.0
2017-01-24 15:20:00,19.75,19.75,19.72,19.74,146600.0,18.9371,18.9371,18.9083,18.9275,146600.0
2017-01-24 15:30:00,19.74,19.74,19.73,19.73,213432.0,18.9275,18.9275,18.9179,18.9179,213432.0
2017-01-24 15:40:00,19.73,19.73,19.72,19.72,138172.0,18.9179,18.9179,18.9083,18.9083,138172.0
2017-01-24 15:50:00,19.73,19.73,19.68,19.7,628712.0,18.9179,18.9179,18.87,18.8891,628712.0
2017-01-25 09:30:00,19.89,19.9,19.86,19.89,1028860.0,19.0713,19.0809,19.0425,19.0713,1028860.0
2017-01-25 09:40:00,19.9,19.9,19.87,19.89,253776.0,19.0809,19.0809,19.0521,19.0713,253776.0
2017-01-25 09:50:00,19.89,19.93,19.88,19.92,255172.0,19.0713,19.1097,19.0617,19.1001,255172.0
2017-01-25 10:00:00,19.93,19.95,19.91,19.94,265804.0,19.1097,19.1288,19.0905,19.1193,265804.0
2017-01-25 10:10:00,19.94,19.96,19.92,19.93,342640.0,19.1193,19.1384,19.1001,19.1097,342640.0
2017-01-25 10:20:00,19.93,19.93,19.92,19.92,131976.0,19.1097,19.1097,19.1001,19.1001,131976.0
2017-01-25 10:30:00,19.91,19.93,19.91,19.93,205844.0,19.0905,19.1097,19.0905,19.1097,205844.0
2017-01-25 10:40:00,19.93,19.96,19.93,19.94,254552.0,19.1097,19.1384,19.1097,19.1193,254552.0
2017-01-25 10:50:00,19.95,19.97,19.95,19.96,199812.0,19.1288,19.148,19.1288,19.1384,199812.0
2017-01-25 11:00:00,19.96,20.0,19.96,19.99,250360.0,19.1384,19.1768,19.1384,19.1672,250360.0
2017-01-25 11:10:00,19.99,19.99,19.97,19.98,71260.0,19.1672,19.1672,19.148,19.1576,71260.0
2017-01-25 11:20:00,19.98,19.98,19.96,19.97,76796.0,19.1576,19.1576,19.1384,19.148,76796.0
2017-01-25 11:30:00,19.97,19.97,19.92,19.92,230172.0,19.148,19.148,19.1001,19.1001,230172.0
2017-01-25 11:40:00,19.92,19.95,19.92,19.94,120856.0,19.1001,19.1288,19.1001,19.1193,120856.0
2017-01-25 11:50:00,19.94,19.94,19.91,19.94,244164.0,19.1193,19.1193,19.0905,19.1193,244164.0
2017-01-25 12:00:00,19.94,19.95,19.93,19.95,250036.0,19.1193,19.1288,19.1097,19.1288,250036.0
2017-01-25 12:10:00,19.94,19.95,19.93,19.94,116500.0,19.1193,19.1288,19.1097,19.1193,116500.0
2017-01-25 12:20:00,19.94,19.96,19.94,19.95,58704.0,19.1193,19.1384,19.1193,19.1288,58704.0
2017-01-25 12:30:00,19.95,19.97,19.95,19.95,97300.0,19.1288,19.148,19.1288,19.1288,97300.0
2017-01-25 12:40:00,19.95,19.95,19.93,19.95,148104.0,19.1288,19.1288,19.1097,19.1288,148104.0
2017-01-25 12:50:00,19.94,19.97,19.94,19.96,144576.0,19.1193,19.148,19.1193,19.1384,144576.0
2017-01-25 13:00:00,19.97,19.98,19.97,19.98,85096.0,19.148,19.1576,19.148,19.1576,85096.0
2017-01-25 13:10:00,19.98,19.99,19.98,19.98,50100.0,19.1576,19.1672,19.1576,19.1576,50100.0
2017-01-25 13:20:00,19.99,19.99,19.97,19.98,106180.0,19.1672,19.1672,19.148,19.1576,106180.0
2017-01-25 13:30:00,19.99,19.99,19.96,19.99,114176.0,19.1672,19.1672,19.1384,19.1672,114176.0
2017-01-25 13:40:00,19.99,20.0,19.98,19.99,307192.0,19.1672,19.1768,19.1576,19.1672,307192.0
2017-01-25 13:50:00,19.99,20.0,19.98,20.0,87012.0,19.1672,19.1768,19.1576,19.1768,87012.0
2017-01-25 14:00:00,20.0,20.02,20.0,20.0,139088.0,19.1768,19.196,19.1768,19.1768,139088.0
2017-01-25 14:10:00,20.0,20.02,20.0,20.02,61024.0,19.1768,19.196,19.1768,19.196,61024.0
2017-01-25 14:20:00,20.02,20.03,20.01,20.02,111512.0,19.196,19.2055,19.1864,19.196,111512.0
2017-01-25 14:30:00,20.02,20.02,20.0,20.0,106872.0,19.196,19.196,19.1768,19.1768,106872.0
2017-01-25 14:40:00,20.0,20.0,19.98,20.0,98480.0,19.1768,19.1768,19.1576,19.1768,98480.0
2017-01-25 14:50:00,19.99,19.99,19.98,19.98,79644.0,19.1672,19.1672,19.1576,19.1576,79644.0
2017-01-25 15:00:00,19.99,19.99,19.98,19.99,103976.0,19.1672,19.1672,19.1576,19.1672,103976.0
2017-01-25 15:10:00,19.99,20.0,19.96,19.96,186004.0,19.1672,19.1768,19.1384,19.1384,186004.0
2017-01-25 15:20:00,19.96,20.0,19.96,20.0,360956.0,19.1384,19.1768,19.1384,19.1768,360956.0
2017-01-25 15:30:00,20.0,20.02,19.99,20.01,114228.0,19.1768,19.196,19.1672,19.1864,114228.0
2017-01-25 15:40:00,20.01,20.04,20.01,20.03,372892.0,19.1864,19.2151,19.1864,19.2055,372892.0
2017-01-25 15:50:00,20.03,20.04,20.01,20.02,382204.0,19.2055,19.2151,19.1864,19.196,382204.0
2017-01-26 09:30:00,20.01,20.06,20.0,20.02,993320.0,19.1864,19.2343,19.1768,19.196,993320.0
2017-01-26 09:40:00,20.02,20.02,19.98,20.01,661088.0,19.196,19.196,19.1576,19.1864,661088.0
2017-01-26 09:50:00,20.01,20.04,20.0,20.04,592524.0,19.1864,19.2151,19.1768,19.2151,592524.0
2017-01-26 10:00:00,20.04,20.05,20.01,20.04,769816.0,19.2151,19.2247,19.1864,19.2151,769816.0
2017-01-26 10:10:00,20.04,20.06,20.04,20.05,323972.0,19.2151,19.2343,19.2151,19.2247,323972.0
2017-01-26 10:20:00,20.05,20.05,20.0,20.0,249332.0,19.2247,19.2247,19.1768,19.1768,249332.0
2017-01-26 10:30:00,20.0,20.06,20.0,20.06,200208.0,19.1768,19.2343,19.1768,19.2343,200208.0
2017-01-26 10:40:00,20.05,20.05,20.01,20.01,183332.0,19.2247,19.2247,19.1864,19.1864,183332.0
2017-01-26 10:50:00,20.01,20.01,19.99,20.0,167976.0,19.1864,19.1864,19.1672,19.1768,167976.0
2017-01-26 11:00:00,20.0,20.02,20.0,20.01,194504.0,19.1768,19.196,19.1768,19.1864,194504.0
2017-01-26 11:10:00,20.01,20.03,19.99,20.0,234044.0,19.1864,19.2055,19.1672,19.1768,234044.0
2017-01-26 11:20:00,20.0,20.01,19.98,20.0,161784.0,19.1768,19.1864,19.1576,19.1768,161784.0
2017-01-26 11:30:00,20.0,20.03,19.99,20.01,187692.0,19.1768,19.2055,19.1672,19.1864,187692.0
2017-01-26 11:40:00,20.01,20.03,20.0,20.02,106972.0,19.1864,19.2055,19.1768,19.196,106972.0
2017-01-26 11:50:00,20.01,20.02,20.0,20.0,49780.0,19.1864,19.196,19.1768,19.1768,49780.0
2017-01-26 12:00:00,20.0,20.01,19.98,20.0,129964.0,19.1768,19.1864,19.1576,19.1768,129964.0
2017-01-26 12:10:00,20.0,20.01,20.0,20.0,74492.0,19.1768,19.1864,19.1768,19.1768,74492.0
2017-01-26 12:20:00,20.0,20.0,19.99,19.99,62228.0,19.1768,19.1768,19.1672,19.1672,62228.0
2017-01-26 12:30:00,19.99,19.99,19.97,19.98,111288.0,19.1672,19.1672,19.148,19.1576,111288.0
2017-01-26 12:40:00,19.98,19.99,19.97,19.99,225592.0,19.1576,19.1672,19.148,19.1672,225592.0
2017-01-26 12:50:00,19.99,20.0,19.98,19.99,88452.0,19.1672,19.1768,19.1576,19.1672,88452.0
2017-01-26 13:00:00,19.99,20.0,19.98,20.0,22800.0,19.1672,19.1768,19.1576,19.1768,22800.0
2017-01-26 13:10:00,19.99,19.99,19.96,19.96,42320.0,19.1672,19.1672,19.1384,19.1384,42320.0
2017-01-26 13:20:00,19.96,19.97,19.95,19.97,167608.0,19.1384,19.148,19.1288,19.148,167608.0
2017-01-26 13:30:00,19.97,19.98,19.96,19.98,97288.0,19.148,19.1576,19.1384,19.1576,97288.0
2017-01-26 13:40:00,19.98,19.99,19.98,19.99,50000.0,19.1576,19.1672,19.1576,19.1672,50000.0
2017-01-26 13:50:00,19.99,19.99,19.98,19.99,75064.0,19.1672,19.1672,19.1576,19.1672,75064.0
2017-01-26 14:00:00,20.0,20.0,19.98,19.99,86120.0,19.1768,19.1768,19.1576,19.1672,86120.0
2017-01-26 14:10:00,19.99,20.0,19.99,20.0,32800.0,19.1672,19.1768,19.1672,19.1768,32800.0
2017-01-26 14:20:00,19.99,20.03,19.99,20.02,146476.0,19.1672,19.2055,19.1672,19.196,146476.0
2017-01-26 14:30:00,20.02,20.03,20.01,20.02,184948.0,19.196,19.2055,19.1864,19.196,184948.0
2017-01-26 14:40:00,20.02,20.02,20.01,20.02,68588.0,19.196,19.196,19.1864,19.196,68588.0
2017-01-26 14:50:00,20.02,20.02,20.0,20.0,47600.0,19.196,19.196,19.1768,19.1768,47600.0
2017-01-26 15:00:00,20.0,20.0,19.98,19.98,145060.0,19.1768,19.1768,19.1576,19.1576,145060.0
2017-01-26 15:10:00,19.98,19.99,19.98,19.98,227928.0,19.1576,19.1672,19.1576,19.1576,227928.0
2017-01-26 15:20:00,19.98,20.0,19.98,20.0,90096.0,19.1576,19.1768,19.1576,19.1768,90096.0
2017-01-26 15:30:00,20.0,20.01,19.99,19.99,56836.0,19.1768,19.1864,19.1672,19.1672,56836.0
2017-01-26 15:40:00,19.99,20.0,19.96,19.99,430196.0,19.1672,19.1768,19.1384,19.1672,430196.0
2017-01-26 15:50:00,19.99,20.0,19.97,19.99,777024.0,19.1672,19.1768,19.148,19.1672,777024.0
2017-01-27 09:30:00,20.01,20.04,19.96,19.97,617736.0,19.1864,19.2151,19.1384,19.148,617736.0
2017-01-27 09:40:00,19.97,19.98,19.95,19.95,762640.0,19.148,19.1576,19.1288,19.1288,762640.0
2017-01-27 09:50:00,19.95,19.97,19.92,19.95,1034848.0,19.1288,19.148,19.1001,19.1288,1034848.0
2017-01-27 10:00:00,19.95,19.96,19.93,19.93,343216.0,19.1288,19.1384,19.1097,19.1097,343216.0
2017-01-27 10:10:00,19.93,19.96,19.92,19.94,671012.0,19.1097,19.1384,19.1001,19.1193,671012.0
2017-01-27 10:20:00,19.94,19.95,19.93,19.93,67140.0,19.1193,19.1288,19.1097,19.1097,67140.0
2017-01-27 10:30:00,19.93,19.96,19.93,19.94,137132.0,19.1097,19.1384,19.1097,19.1193,137132.0
2017-01-27 10:40:00,19.94,19.96,19.93,19.93,132092.0,19.1193,19.1384,19.1097,19.1097,132092.0
2017-01-27 10:50:00,19.93,19.95,19.9,19.91,1124872.0,19.1097,19.1288,19.0809,19.0905,1124872.0
2017-01-27 11:00:00,19.91,19.93,19.91,19.92,144880.0,19.0905,19.1097,19.0905,19.1001,144880.0
2017-01-27 11:10:00,19.93,19.94,19.93,19.94,86600.0,19.1097,19.1193,19.1097,19.1193,86600.0
2017-01-27 11:20:00,19.94,19.96,19.93,19.94,129972.0,19.1193,19.1384,19.1097,19.1193,129972.0
2017-01-27 11:30:00,19.93,19.94,19.93,19.94,741584.0,19.1097,19.1193,19.1097,19.1193,741584.0
2017-01-27 11:40:00,19.94,19.95,19.93,19.93,143604.0,19.1193,19.1288,19.1097,19.1097,143604.0
2017-01-27 11:50:00,19.94,19.95,19.92,19.95,486964.0,19.1193,19.1288,19.1001,19.1288,486964.0
2017-01-27 12:00:00,19.95,19.97,19.95,19.95,67080.0,19.1288,19.148,19.1288,19.1288,67080.0
2017-01-27 12:10:00,19.95,19.97,19.95,19.95,78824.0,19.1288,19.148,19.1288,19.1288,78824.0
2017-01-27 12:20:00,19.95,19.96,19.94,19.95,134796.0,19.1288,19.1384,19.1193,19.1288,134796.0
2017-01-27 12:30:00,19.95,19.95,19.94,19.94,148236.0,19.1288,19.1288,19.1193,19.1193,148236.0
2017-01-27 12:40:00,19.94,19.94,19.92,19.93,576764.0,19.1193,19.1193,19.1001,19.1097,576764.0
2017-01-27 12:50:00,19.93,19.95,19.93,19.94,88376.0,19.1097,19.1288,19.1097,19.1193,88376.0
2017-01-27 13:00:00,19.94,19.94,19.92,19.93,342644.0,19.1193,19.1193,19.1001,19.1097,342644.0
2017-01-27 13:10:00,19.93,19.93,19.92,19.93,486224.0,19.1097,19.1097,19.1001,19.1097,486224.0
2017-01-27 13:20:00,19.93,19.94,19.93,19.94,54056.0,19.1097,19.1193,19.1097,19.1193,54056.0
2017-01-27 13:30:00,19.94,19.95,19.93,19.94,446396.0,19.1193,19.1288,19.1097,19.1193,446396.0
2017-01-27 13:40:00,19.93,19.94,19.93,19.93,27364.0,19.1097,19.1193,19.1097,19.1097,27364.0
2017-01-27 13:50:00,19.94,19.94,19.93,19.93,149220.0,19.1193,19.1193,19.1097,19.1097,149220.0
2017-01-27 14:00:00,19.93,19.93,19.92,19.93,542964.0,19.1097,19.1097,19.1001,19.1097,542964.0
2017-01-27 14:10:00,19.93,19.93,19.92,19.92,41236.0,19.1097,19.1097,19.1001,19.1001,41236.0
2017-01-27 14:20:00,19.92,19.93,19.92,19.93,27884.0,19.1001,19.1097,19.1001,19.1097,27884.0
2017-01-27 14:30:00,19.93,19.94,19.93,19.93,143600.0,19.1097,19.1193,19.1097,19.1097,143600.0
2017-01-27 14:40:00,19.93,19.94,19.93,19.93,42084.0,19.1097,19.1193,19.1097,19.1097,42084.0
2017-01-27 14:50:00,19.93,19.93,19.93,19.93,24160.0,19.1097,19.1097,19.1097,19.1097,24160.0
2017-01-27 15:00:00,19.93,19.93,19.93,19.93,30008.0,19.1097,19.1097,19.1097,19.1097,30008.0
2017-01-27 15:10:00,19.93,19.93,19.92,19.93,117248.0,19.1097,19.1097,19.1001,19.1097,117248.0
2017-01-27 15:20:00,19.93,19.93,19.9,19.9,1063388.0,19.1097,19.1097,19.0809,19.0809,1063388.0
2017-01-27 15:30:00,19.9,19.92,19.9,19.91,107532.0,19.0809,19.1001,19.0809,19.0905,107532.0
2017-01-27 15:40:00,19.92,19.93,19.91,19.93,141804.0,19.1001,19.1097,19.0905,19.1097,141804.0
2017-01-27 15:50:00,19.93,19.95,19.92,19.94,847396.0,19.1097,19.1288,19.1001,19.1193,847396.0
2017-01-30 09:30:00,19.8,19.8,19.73,19.73,1258716.0,18.985,18.985,18.9179,18.9179,1258716.0
2017-01-30 09:40:00,19.72,19.73,19.61,19.62,1957644.0,18.9083,18.9179,18.8028,18.8124,1957644.0
2017-01-30 09:50:00,19.62,19.66,19.6,19.65,643628.0,18.8124,18.8508,18.7932,18.8412,643628.0
2017-01-30 10:00:00,19.64,19.66,19.61,19.62,993740.0,18.8316,18.8508,18.8028,18.8124,993740.0
2017-01-30 10:10:00,19.62,19.63,19.54,19.54,1999964.0,18.8124,18.822,18.7357,18.7357,1999964.0
2017-01-30 10:20:00,19.55,19.59,19.55,19.59,250960.0,18.7453,18.7837,18.7453,18.7837,250960.0
2017-01-30 10:30:00,19.59,19.59,19.55,19.56,467036.0,18.7837,18.7837,18.7453,18.7549,467036.0
2017-01-30 10:40:00,19.56,19.57,19.51,19.53,809348.0,18.7549,18.7645,18.707,18.7261,809348.0
2017-01-30 10:50:00,19.53,19.54,19.49,19.53,2066744.0,18.7261,18.7357,18.6878,18.7261,2066744.0
2017-01-30 11:00:00,19.52,19.55,19.51,19.55,330580.0,18.7165,18.7453,18.707,18.7453,330580.0
2017-01-30 11:10:00,19.56,19.59,19.56,19.58,241920.0,18.7549,18.7837,18.7549,18.7741,241920.0
2017-01-30 11:20:00,19.58,19.6,19.55,19.55,223376.0,18.7741,18.7932,18.7453,18.7453,223376.0
2017-01-30 11:30:00,19.56,19.59,19.55,19.59,169456.0,18.7549,18.7837,18.7453,18.7837,169456.0
2017-01-30 11:40:00,19.59,19.62,19.59,19.61,278744.0,18.7837,18.8124,18.7837,18.8028,278744.0
2017-01-30 11:50:00,19.61,19.62,19.6,19.61,290736.0,18.8028,18.8124,18.7932,18.8028,290736.0
2017-01-30 12:00:00,19.61,19.62,19.6,19.61,554912.0,18.8028,18.8124,18.7932,18.8028,554912.0
2017-01-30 12:10:00,19.61,19.61,19.58,19.61,1060080.0,18.8028,18.8028,18.7741,18.8028,1060080.0
2017-01-30 12:20:00,19.61,19.61,19.59,19.6,563388.0,18.8028,18.8028,18.7837,18.7932,563388.0
2017-01-30 12:30:00,19.6,19.6,19.57,19.58,778720.0,18.7932,18.7932,18.7645,18.7741,778720.0
2017-01-30 12:40:00,19.58,19.58,19.56,19.56,345600.0,18.7741,18.7741,18.7549,18.7549,345600.0
2017-01-30 12:50:00,19.56,19.59,19.56,19.58,70220.0,18.7549,18.7837,18.7549,18.7741,70220.0
2017-01-30 13:00:00,19.58,19.61,19.58,19.61,160040.0,18.7741,18.8028,18.7741,18.8028,160040.0
2017-01-30 13:10:00,19.6,19.61,19.57,19.57,559340.0,18.7932,18.8028,18.7645,18.7645,559340.0
2017-01-30 13:20:00,19.57,19.58,19.56,19.58,526480.0,18.7645,18.7741,18.7549,18.7741,526480.0
2017-01-30 13:30:00,19.58,19.58,19.55,19.56,988756.0,18.7741,18.7741,18.7453,18.7549,988756.0
2017-01-30 13:40:00,19.56,19.58,19.56,19.57,77052.0,18.7549,18.7741,18.7549,18.7645,77052.0
2017-01-30 13:50:00,19.57,19.57,19.54,19.56,469272.0,18.7645,18.7645,18.7357,18.7549,469272.0
2017-01-30 14:00:00,19.57,19.6,19.57,19.6,92232.0,18.7645,18.7932,18.7645,18.7932,92232.0
2017-01-30 14:10:00,19.6,19.6,19.59,19.6,115256.0,18.7932,18.7932,18.7837,18.7932,115256.0
2017-01-30 14:20:00,19.61,19.64,19.6,19.64,361296.0,18.8028,18.8316,18.7932,18.8316,361296.0
2017-01-30 14:30:00,19.64,19.66,19.64,19.64,752620.0,18.8316,18.8508,18.8316,18.8316,752620.0
2017-01-30 14:40:00,19.64,19.64,19.61,19.62,1034968.0,18.8316,18.8316,18.8028,18.8124,1034968.0
2017-01-30 14:50:00,19.62,19.64,19.61,19.64,106808.0,18.8124,18.8316,18.8028,18.8316,106808.0
2017-01-30 15:00:00,19.64,19.64,19.6,19.61,679708.0,18.8316,18.8316,18.7932,18.8028,679708.0
2017-01-30 15:10:00,19.61,19.61,19.59,19.61,292072.0,18.8028,18.8028,18.7837,18.8028,292072.0
2017-01-30 15:20:00,19.61,19.61,19.6,19.61,494488.0,18.8028,18.8028,18.7932,18.8028,494488.0
2017-01-30 15:30:00,19.61,19.64,19.61,19.62,259152.0,18.8028,18.8316,18.8028,18.8124,259152.0
2017-01-30 15:40:00,19.61,19.68,19.61,19.68,1247684.0,18.8028,18.87,18.8028,18.87,1247684.0
2017-01-30 15:50:00,19.68,19.72,19.68,19.7,688684.0,18.87,18.9083,18.87,18.8891,688684.0
2017-01-31 09:30:00,19.58,19.64,19.58,19.61,880484.0,18.7741,18.8316,18.7741,18.8028,880484.0
2017-01-31 09:40:00,19.62,19.62,19.58,19.61,212880.0,18.8124,18.8124,18.7741,18.8028,212880.0
2017-01-31 09:50:00,19.61,19.61,19.55,19.57,195228.0,18.8028,18.8028,18.7453,18.7645,195228.0
2017-01-31 10:00:00,19.57,19.58,19.5,19.54,487140.0,18.7645,18.7741,18.6974,18.7357,487140.0
2017-01-31 10:10:00,19.54,19.57,19.52,19.57,140732.0,18.7357,18.7645,18.7165,18.7645,140732.0
2017-01-31 10:20:00,19.57,19.59,19.55,19.55,149984.0,18.7645,18.7837,18.7453,18.7453,149984.0
2017-01-31 10:30:00,19.55,19.6,19.55,19.57,100812.0,18.7453,18.7932,18.7453,18.7645,100812.0
2017-01-31 10:40:00,19.57,19.57,19.51,19.51,167312.0,18.7645,18.7645,18.707,18.707,167312.0
2017-01-31 10:50:00,19.51,19.54,19.5,19.52,726960.0,18.707,18.7357,18.6974,18.7165,726960.0
2017-01-31 11:00:00,19.52,19.56,19.52,19.54,201428.0,18.7165,18.7549,18.7165,18.7357,201428.0
2017-01-31 11:10:00,19.54,19.57,19.54,19.55,130860.0,18.7357,18.7645,18.7357,18.7453,130860.0
2017-01-31 11:20:00,19.55,19.55,19.52,19.53,229340.0,18.7453,18.7453,18.7165,18.7261,229340.0
2017-01-31 11:30:00,19.52,19.53,19.47,19.5,889556.0,18.7165,18.7261,18.6686,18.6974,889556.0
2017-01-31 11:40:00,19.5,19.51,19.49,19.5,295424.0,18.6974,18.707,18.6878,18.6974,295424.0
2017-01-31 11:50:00,19.5,19.52,19.5,19.51,491164.0,18.6974,18.7165,18.6974,18.707,491164.0
2017-01-31 12:00:00,19.5,19.53,19.5,19.53,89848.0,18.6974,18.7261,18.6974,18.7261,89848.0
2017-01-31 12:10:00,19.52,19.56,19.52,19.55,247208.0,18.7165,18.7549,18.7165,18.7453,247208.0
2017-01-31 12:20:00,19.56,19.57,19.55,19.56,220500.0,18.7549,18.7645,18.7453,18.7549,220500.0
2017-01-31 12:30:00,19.56,19.57,19.55,19.55,59148.0,18.7549,18.7645,18.7453,18.7453,59148.0
2017-01-31 12:40:00,19.56,19.58,19.56,19.56,177288.0,18.7549,18.7741,18.7549,18.7549,177288.0
2017-01-31 12:50:00,19.56,19.57,19.55,19.56,296104.0,18.7549,18.7645,18.7453,18.7549,296104.0
2017-01-31 13:00:00,19.56,19.56,19.54,19.55,525696.0,18.7549,18.7549,18.7357,18.7453,525696.0
2017-01-31 13:10:00,19.55,19.55,19.52,19.53,437284.0,18.7453,18.7453,18.7165,18.7261,437284.0
2017-01-31 13:20:00,19.53,19.56,19.53,19.56,145072.0,18.7261,18.7549,18.7261,18.7549,145072.0
2017-01-31 13:30:00,19.56,19.57,19.54,19.56,323144.0,18.7549,18.7645,18.7357,18.7549,323144.0
2017-01-31 13:40:00,19.55,19.55,19.52,19.52,176552.0,18.7453,18.7453,18.7165,18.7165,176552.0
2017-01-31 13:50:00,19.52,19.53,19.5,19.5,720244.0,18.7165,18.7261,18.6974,18.6974,720244.0
2017-01-31 14:00:00,19.5,19.52,19.49,19.5,968724.0,18.6974,18.7165,18.6878,18.6974,968724.0
2017-01-31 14:10:00,19.5,19.52,19.5,19.52,363488.0,18.6974,18.7165,18.6974,18.7165,363488.0
2017-01-31 14:20:00,19.52,19.54,19.52,19.54,129848.0,18.7165,18.7357,18.7165,18.7357,129848.0
2017-01-31 14:30:00,19.54,19.55,19.52,19.55,670816.0,18.7357,18.7453,18.7165,18.7453,670816.0
2017-01-31 14:40:00,19.56,19.58,19.55,19.58,380612.0,18.7549,18.7741,18.7453,18.7741,380612.0
2017-01-31 14:50:00,19.58,19.6,19.58,19.6,611636.0,18.7741,18.7932,18.7741,18.7932,611636.0
2017-01-31 15:00:00,19.6,19.62,19.6,19.6,1235244.0,18.7932,18.8124,18.7932,18.7932,1235244.0
2017-01-31 15:10:00,19.6,19.64,19.6,19.61,820236.0,18.7932,18.8316,18.7932,18.8028,820236.0
2017-01-31 15:20:00,19.61,19.64,19.61,19.62,274640.0,18.8028,18.8316,18.8028,18.8124,274640.0
2017-01-31 15:30:00,19.62,19.66,19.62,19.65,356456.0,18.8124,18.8508,18.8124,18.8412,356456.0
2017-01-31 15:40:00,19.65,19.68,19.65,19.66,321480.0,18.8412,18.87,18.8412,18.8508,321480.0
2017-01-31 15:50:00,19.66,19.69,19.64,19.69,772296.0,18.8508,18.8795,18.8316,18.8795,772296.0
2017-02-01 09:30:00,19.8,19.86,19.8,19.84,702192.0,18.985,19.0425,18.985,19.0234,702192.0
2017-02-01 09:40:00,19.84,19.85,19.82,19.82,308448.0,19.0234,19.033,19.0042,19.0042,308448.0
2017-02-01 09:50:00,19.82,19.83,19.79,19.79,224400.0,19.0042,19.0138,18.9754,18.9754,224400.0
2017-02-01 10:00:00,19.8,19.82,19.74,19.76,247576.0,18.985,19.0042,18.9275,18.9467,247576.0
2017-02-01 10:10:00,19.76,19.77,19.72,19.74,665072.0,18.9467,18.9562,18.9083,18.9275,665072.0
2017-02-01 10:20:00,19.74,19.75,19.73,19.73,204728.0,18.9275,18.9371,18.9179,18.9179,204728.0
2017-02-01 10:30:00,19.73,19.74,19.64,19.66,614252.0,18.9179,18.9275,18.8316,18.8508,614252.0
2017-02-01 10:40:00,19.66,19.68,19.65,19.66,406984.0,18.8508,18.87,18.8412,18.8508,406984.0
2017-02-01 10:50:00,19.68,19.68,19.61,19.64,873736.0,18.87,18.87,18.8028,18.8316,873736.0
2017-02-01 11:00:00,19.63,19.68,19.63,19.67,562032.0,18.822,18.87,18.822,18.8604,562032.0
2017-02-01 11:10:00,19.67,19.68,19.65,19.67,260152.0,18.8604,18.87,18.8412,18.8604,260152.0
2017-02-01 11:20:00,19.67,19.67,19.61,19.63,1341040.0,18.8604,18.8604,18.8028,18.822,1341040.0
2017-02-01 11:30:00,19.63,19.65,19.62,19.64,682420.0,18.822,18.8412,18.8124,18.8316,682420.0
2017-02-01 11:40:00,19.64,19.65,19.59,19.6,977460.0,18.8316,18.8412,18.7837,18.7932,977460.0
2017-02-01 11:50:00,19.6,19.62,19.58,19.62,645120.0,18.7932,18.8124,18.7741,18.8124,645120.0
2017-02-01 12:00:00,19.63,19.65,19.62,19.64,907096.0,18.822,18.8412,18.8124,18.8316,907096.0
2017-02-01 12:10:00,19.64,19.65,19.61,19.62,144420.0,18.8316,18.8412,18.8028,18.8124,144420.0
2017-02-01 12:20:00,19.61,19.64,19.61,19.64,369804.0,18.8028,18.8316,18.8028,18.8316,369804.0
2017-02-01 12:30:00,19.64,19.67,19.64,19.66,361056.0,18.8316,18.8604,18.8316,18.8508,361056.0
2017-02-01 12:40:00,19.66,19.68,19.66,19.66,121032.0,18.8508,18.87,18.8508,18.8508,121032.0
2017-02-01 12:50:00,19.66,19.67,19.66,19.66,353996.0,18.8508,18.8604,18.8508,18.8508,353996.0
2017-02-01 13:00:00,19.66,19.69,19.65,19.69,140736.0,18.8508,18.8795,18.8412,18.8795,140736.0
2017-02-01 13:10:00,19.68,19.69,19.67,19.67,153028.0,18.87,18.8795,18.8604,18.8604,153028.0
2017-02-01 13:20:00,19.67,19.67,19.64,19.66,91748.0,18.8604,18.8604,18.8316,18.8508,91748.0
2017-02-01 13:30:00,19.66,19.66,19.64,19.65,37412.0,18.8508,18.8508,18.8316,18.8412,37412.0
2017-02-01 13:40:00,19.65,19.67,19.65,19.66,124380.0,18.8412,18.8604,18.8412,18.8508,124380.0
2017-02-01 13:50:00,19.66,19.67,19.61,19.65,665860.0,18.8508,18.8604,18.8028,18.8412,665860.0
2017-02-01 14:00:00,19.63,19.69,19.59,19.66,886960.0,18.822,18.8795,18.7837,18.8508,886960.0
2017-02-01 14:10:00,19.66,19.74,19.66,19.73,882376.0,18.8508,18.9275,18.8508,18.9179,882376.0
2017-02-01 14:20:00,19.74,19.74,19.7,19.72,772392.0,18.9275,18.9275,18.8891,18.9083,772392.0
2017-02-01 14:30:00,19.73,19.73,19.65,19.66,396196.0,18.9179,18.9179,18.8412,18.8508,396196.0
2017-02-01 14:40:00,19.66,19.66,19.63,19.65,304056.0,18.8508,18.8508,18.822,18.8412,304056.0
2017-02-01 14:50:00,19.64,19.65,19.61,19.65,213776.0,18.8316,18.8412,18.8028,18.8412,213776.0
2017-02-01 15:00:00,19.66,19.69,19.65,19.66,371828.0,18.8508,18.8795,18.8412,18.8508,371828.0
2017-02-01 15:10:00,19.66,19.69,19.66,19.68,263772.0,18.8508,18.8795,18.8508,18.87,263772.0
2017-02-01 15:20:00,19.67,19.71,19.67,19.7,149412.0,18.8604,18.8987,18.8604,18.8891,149412.0
2017-02-01 15:30:00,19.71,19.72,19.7,19.72,239652.0,18.8987,18.9083,18.8891,18.9083,239652.0
2017-02-01 15:40:00,19.72,19.73,19.69,19.71,302912.0,18.9083,18.9179,18.8795,18.8987,302912.0
2017-02-01 15:50:00,19.71,19.71,19.68,19.7,499132.0,18.8987,18.8987,18.87,18.8891,499132.0
2017-02-02 09:30:00,19.62,19.63,19.56,19.6,811344.0,18.8124,18.822,18.7549,18.7932,811344.0
2017-02-02 09:40:00,19.59,19.66,19.58,19.66,378392.0,18.7837,18.8508,18.7741,18.8508,378392.0
2017-02-02 09:50:00,19.65,19.66,19.62,19.66,258992.0,18.8412,18.8508,18.8124,18.8508,258992.0
2017-02-02 10:00:00,19.66,19.66,19.63,19.65,310056.0,18.8508,18.8508,18.822,18.8412,310056.0
2017-02-02 10:10:00,19.65,19.69,19.65,19.67,746320.0,18.8412,18.8795,18.8412,18.8604,746320.0
2017-02-02 10:20:00,19.68,19.68,19.65,19.65,213972.0,18.87,18.87,18.8412,18.8412,213972.0
2017-02-02 10:30:00,19.67,19.67,19.64,19.66,158644.0,18.8604,18.8604,18.8316,18.8508,158644.0
2017-02-02 10:40:00,19.66,19.7,19.66,19.69,185912.0,18.8508,18.8891,18.8508,18.8795,185912.0
2017-02-02 10:50:00,19.7,19.76,19.68,19.76,815528.0,18.8891,18.9467,18.87,18.9467,815528.0
2017-02-02 11:00:00,19.76,19.78,19.74,19.75,369396.0,18.9467,18.9658,18.9275,18.9371,369396.0
2017-02-02 11:10:00,19.75,19.76,19.74,19.74,99124.0,18.9371,18.9467,18.9275,18.9275,99124.0
2017-02-02 11:20:00,19.74,19.75,19.72,19.72,100792.0,18.9275,18.9371,18.9083,18.9083,100792.0
2017-02-02 11:30:00,19.72,19.73,19.71,19.72,106864.0,18.9083,18.9179,18.8987,18.9083,106864.0
2017-02-02 11:40:00,19.71,19.72,19.67,19.67,164192.0,18.8987,18.9083,18.8604,18.8604,164192.0
2017-02-02 11:50:00,19.66,19.66,19.62,19.63,180524.0,18.8508,18.8508,18.8124,18.822,180524.0
2017-02-02 12:00:00,19.62,19.65,19.61,19.65,183400.0,18.8124,18.8412,18.8028,18.8412,183400.0
2017-02-02 12:10:00,19.64,19.66,19.64,19.65,112228.0,18.8316,18.8508,18.8316,18.8412,112228.0
2017-02-02 12:20:00,19.66,19.66,19.65,19.66,76708.0,18.8508,18.8508,18.8412,18.8508,76708.0
2017-02-02 12:30:00,19.66,19.69,19.66,19.69,116112.0,18.8508,18.8795,18.8508,18.8795,116112.0
2017-02-02 12:40:00,19.69,19.72,19.69,19.71,189908.0,18.8795,18.9083,18.8795,18.8987,189908.0
2017-02-02 12:50:00,19.72,19.72,19.7,19.71,25696.0,18.9083,18.9083,18.8891,18.8987,25696.0
2017-02-02 13:00:00,19.71,19.71,19.69,19.7,62080.0,18.8987,18.8987,18.8795,18.8891,62080.0
2017-02-02 13:10:00,19.7,19.71,19.68,19.69,101620.0,18.8891,18.8987,18.87,18.8795,101620.0
2017-02-02 13:20:00,19.68,19.68,19.66,19.66,64688.0,18.87,18.87,18.8508,18.8508,64688.0
2017-02-02 13:30:00,19.65,19.67,19.65,19.66,30000.0,18.8412,18.8604,18.8412,18.8508,30000.0
2017-02-02 13:40:00,19.66,19.73,19.66,19.71,235664.0,18.8508,18.9179,18.8508,18.8987,235664.0
2017-02-02 13:50:00,19.72,19.74,19.72,19.73,512672.0,18.9083,18.9275,18.9083,18.9179,512672.0
2017-02-02 14:00:00,19.72,19.72,19.7,19.71,292924.0,18.9083,18.9083,18.8891,18.8987,292924.0
2017-02-02 14:10:00,19.71,19.71,19.69,19.69,105532.0,18.8987,18.8987,18.8795,18.8795,105532.0
2017-02-02 14:20:00,19.68,19.68,19.64,19.64,147632.0,18.87,18.87,18.8316,18.8316,147632.0
2017-02-02 14:30:00,19.64,19.66,19.62,19.65,267476.0,18.8316,18.8508,18.8124,18.8412,267476.0
2017-02-02 14:40:00,19.65,19.66,19.61,19.62,214616.0,18.8412,18.8508,18.8028,18.8124,214616.0
2017-02-02 14:50:00,19.63,19.65,19.62,19.65,131360.0,18.822,18.8412,18.8124,18.8412,131360.0
2017-02-02 15:00:00,19.65,19.67,19.64,19.66,727612.0,18.8412,18.8604,18.8316,18.8508,727612.0
2017-02-02 15:10:00,19.66,19.68,19.65,19.68,465572.0,18.8508,18.87,18.8412,18.87,465572.0
2017-02-02 15:20:00,19.68,19.72,19.68,19.72,295592.0,18.87,18.9083,18.87,18.9083,295592.0
2017-02-02 15:30:00,19.72,19.72,19.69,19.69,100460.0,18.9083,18.9083,18.8795,18.8795,100460.0
2017-02-02 15:40:00,19.7,19.73,19.7,19.72,202564.0,18.8891,18.9179,18.8891,18.9083,202564.0
2017-02-02 15:50:00,19.72,19.73,19.71,19.72,333448.0,18.9083,18.9179,18.8987,18.9083,333448.0
2017-02-03 09:30:00,19.89,19.91,19.86,19.89,943300.0,19.0713,19.0905,19.0425,19.0713,943300.0
2017-02-03 09:40:00,19.89,19.9,19.84,19.87,537108.0,19.0713,19.0809,19.0234,19.0521,537108.0
2017-02-03 09:50:00,19.87,19.89,19.86,19.88,189388.0,19.0521,19.0713,19.0425,19.0617,189388.0
2017-02-03 10:00:00,19.88,19.93,19.88,19.92,994796.0,19.0617,19.1097,19.0617,19.1001,994796.0
2017-02-03 10:10:00,19.92,19.94,19.91,19.93,396544.0,19.1001,19.1193,19.0905,19.1097,396544.0
2017-02-03 10:20:00,19.93,19.99,19.93,19.95,691484.0,19.1097,19.1672,19.1097,19.1288,691484.0
2017-02-03 10:30:00,19.95,19.96,19.93,19.94,287132.0,19.1288,19.1384,19.1097,19.1193,287132.0
2017-02-03 10:40:00,19.94,20.0,19.94,20.0,687704.0,19.1193,19.1768,19.1193,19.1768,687704.0
2017-02-03 10:50:00,20.0,20.0,19.97,19.97,178176.0,19.1768,19.1768,19.148,19.148,178176.0
2017-02-03 11:00:00,19.98,20.01,19.98,20.01,433016.0,19.1576,19.1864,19.1576,19.1864,433016.0
2017-02-03 11:10:00,20.0,20.02,20.0,20.0,226332.0,19.1768,19.196,19.1768,19.1768,226332.0
2017-02-03 11:20:00,20.0,20.0,19.95,19.98,316968.0,19.1768,19.1768,19.1288,19.1576,316968.0
2017-02-03 11:30:00,19.98,19.99,19.96,19.97,145492.0,19.1576,19.1672,19.1384,19.148,145492.0
2017-02-03 11:40:00,19.97,19.97,19.94,19.97,121272.0,19.148,19.148,19.1193,19.148,121272.0
2017-02-03 11:50:00,19.97,19.98,19.95,19.97,75056.0,19.148,19.1576,19.1288,19.148,75056.0
2017-02-03 12:00:00,19.97,20.0,19.97,19.99,170860.0,19.148,19.1768,19.148,19.1672,170860.0
2017-02-03 12:10:00,19.99,19.99,19.98,19.99,90776.0,19.1672,19.1672,19.1576,19.1672,90776.0
2017-02-03 12:20:00,19.99,20.0,19.98,19.98,72720.0,19.1672,19.1768,19.1576,19.1576,72720.0
2017-02-03 12:30:00,19.99,20.0,19.98,19.99,47204.0,19.1672,19.1768,19.1576,19.1672,47204.0
2017-02-03 12:40:00,19.99,19.99,19.98,19.99,52772.0,19.1672,19.1672,19.1576,19.1672,52772.0
2017-02-03 12:50:00,19.99,20.0,19.99,19.99,35660.0,19.1672,19.1768,19.1672,19.1672,35660.0
2017-02-03 13:00:00,19.99,19.99,19.98,19.98,30248.0,19.1672,19.1672,19.1576,19.1576,30248.0
2017-02-03 13:10:00,19.97,20.0,19.97,20.0,298004.0,19.148,19.1768,19.148,19.1768,298004.0
2017-02-03 13:20:00,20.0,20.0,19.98,19.98,30880.0,19.1768,19.1768,19.1576,19.1576,30880.0
2017-02-03 13:30:00,19.99,19.99,19.97,19.98,59740.0,19.1672,19.1672,19.148,19.1576,59740.0
2017-02-03 13:40:00,19.98,19.98,19.97,19.97,44660.0,19.1576,19.1576,19.148,19.148,44660.0
2017-02-03 13:50:00,19.97,19.99,19.96,19.96,171008.0,19.148,19.1672,19.1384,19.1384,171008.0
2017-02-03 14:00:00,19.97,19.98,19.97,19.98,53648.0,19.148,19.1576,19.148,19.1576,53648.0
2017-02-03 14:10:00,19.98,19.99,19.98,19.98,89360.0,19.1576,19.1672,19.1576,19.1576,89360.0
2017-02-03 14:20:00,19.98,19.99,19.97,19.98,50380.0,19.1576,19.1672,19.148,19.1576,50380.0
2017-02-03 14:30:00,19.98,19.99,19.98,19.99,8800.0,19.1576,19.1672,19.1576,19.1672,8800.0
2017-02-03 14:40:00,19.99,20.01,19.99,20.0,326120.0,19.1672,19.1864,19.1672,19.1768,326120.0
2017-02-03 14:50:00,20.0,20.0,19.99,19.99,59392.0,19.1768,19.1768,19.1672,19.1672,59392.0
2017-02-03 15:00:00,19.99,20.01,19.99,20.0,133064.0,19.1672,19.1864,19.1672,19.1768,133064.0
2017-02-03 15:10:00,20.01,20.02,20.0,20.01,76844.0,19.1864,19.196,19.1768,19.1864,76844.0
2017-02-03 15:20:00,20.01,20.01,19.99,19.99,58500.0,19.1864,19.1864,19.1672,19.1672,58500.0
2017-02-03 15:30:00,20.0,20.0,19.99,20.0,126052.0,19.1768,19.1768,19.1672,19.1768,126052.0
2017-02-03 15:40:00,20.0,20.03,19.99,20.01,168736.0,19.1768,19.2055,19.1672,19.1864,168736.0
2017-02-03 15:50:00,20.01,20.01,19.98,20.0,869844.0,19.1864,19.1864,19.1576,19.1768,869844.0
2017-02-06 09:30:00,19.91,19.95,19.9,19.95,1070668.0,19.0905,19.1288,19.0809,19.1288,1070668.0
2017-02-06 09:40:00,19.94,19.94,19.91,19.93,433768.0,19.1193,19.1193,19.0905,19.1097,433768.0
2017-02-06 09:50:00,19.93,19.97,19.92,19.96,431136.0,19.1097,19.148,19.1001,19.1384,431136.0
2017-02-06 10:00:00,19.95,19.96,19.93,19.95,153356.0,19.1288,19.1384,19.1097,19.1288,153356.0
2017-02-06 10:10:00,19.95,19.98,19.94,19.97,188472.0,19.1288,19.1576,19.1193,19.148,188472.0
2017-02-06 10:20:00,19.97,19.99,19.97,19.97,170840.0,19.148,19.1672,19.148,19.148,170840.0
2017-02-06 10:30:00,19.97,19.97,19.93,19.93,672952.0,19.148,19.148,19.1097,19.1097,672952.0
2017-02-06 10:40:00,19.93,19.95,19.91,19.92,603412.0,19.1097,19.1288,19.0905,19.1001,603412.0
2017-02-06 10:50:00,19.92,19.94,19.91,19.92,622032.0,19.1001,19.1193,19.0905,19.1001,622032.0
2017-02-06 11:00:00,19.92,19.95,19.91,19.94,567756.0,19.1001,19.1288,19.0905,19.1193,567756.0
2017-02-06 11:10:00,19.95,19.96,19.94,19.94,100092.0,19.1288,19.1384,19.1193,19.1193,100092.0
2017-02-06 11:20:00,19.95,19.97,19.94,19.96,227048.0,19.1288,19.148,19.1193,19.1384,227048.0
2017-02-06 11:30:00,19.96,19.97,19.95,19.96,114960.0,19.1384,19.148,19.1288,19.1384,114960.0
2017-02-06 11:40:00,19.96,19.96,19.93,19.94,93340.0,19.1384,19.1384,19.1097,19.1193,93340.0
2017-02-06 11:50:00,19.94,19.94,19.92,19.93,502060.0,19.1193,19.1193,19.1001,19.1097,502060.0
2017-02-06 12:00:00,19.93,19.93,19.92,19.92,752972.0,19.1097,19.1097,19.1001,19.1001,752972.0
2017-02-06 12:10:00,19.92,19.93,19.92,19.93,215348.0,19.1001,19.1097,19.1001,19.1097,215348.0
2017-02-06 12:20:00,19.93,19.93,19.91,19.93,556488.0,19.1097,19.1097,19.0905,19.1097,556488.0
2017-02-06 12:30:00,19.93,19.93,19.9,19.92,1146540.0,19.1097,19.1097,19.0809,19.1001,1146540.0
2017-02-06 12:40:00,19.91,19.92,19.9,19.91,698520.0,19.0905,19.1001,19.0809,19.0905,698520.0
2017-02-06 12:50:00,19.9,19.92,19.88,19.88,385320.0,19.0809,19.1001,19.0617,19.0617,385320.0
2017-02-06 13:00:00,19.88,19.9,19.86,19.89,622912.0,19.0617,19.0809,19.0425,19.0713,622912.0
2017-02-06 13:10:00,19.89,19.89,19.85,19.86,587392.0,19.0713,19.0713,19.033,19.0425,587392.0
2017-02-06 13:20:00,19.86,19.89,19.86,19.88,626640.0,19.0425,19.0713,19.0425,19.0617,626640.0
2017-02-06 13:30:00,19.88,19.88,19.85,19.85,360228.0,19.0617,19.0617,19.033,19.033,360228.0
2017-02-06 13:40:00,19.86,19.87,19.85,19.87,456328.0,19.0425,19.0521,19.033,19.0521,456328.0
2017-02-06 13:50:00,19.87,19.9,19.87,19.89,220108.0,19.0521,19.0809,19.0521,19.0713,220108.0
2017-02-06 14:00:00,19.89,19.89,19.87,19.88,62000.0,19.0713,19.0713,19.0521,19.0617,62000.0
2017-02-06 14:10:00,19.88,19.9,19.88,19.89,92720.0,19.0617,19.0809,19.0617,19.0713,92720.0
2017-02-06 14:20:00,19.89,19.9,19.87,19.88,949480.0,19.0713,19.0809,19.0521,19.0617,949480.0
2017-02-06 14:30:00,19.88,19.89,19.87,19.88,104480.0,19.0617,19.0713,19.0521,19.0617,104480.0
2017-02-06 14:40:00,19.88,19.9,19.88,19.89,204184.0,19.0617,19.0809,19.0617,19.0713,204184.0
2017-02-06 14:50:00,19.88,19.9,19.88,19.89,83940.0,19.0617,19.0809,19.0617,19.0713,83940.0
2017-02-06 15:00:00,19.89,19.91,19.89,19.9,66564.0,19.0713,19.0905,19.0713,19.0809,66564.0
2017-02-06 15:10:00,19.9,19.91,19.89,19.9,62344.0,19.0809,19.0905,19.0713,19.0809,62344.0
2017-02-06 15:20:00,19.91,19.91,19.89,19.9,47544.0,19.0905,19.0905,19.0713,19.0809,47544.0
2017-02-06 15:30:00,19.9,19.91,19.89,19.91,90124.0,19.0809,19.0905,19.0713,19.0905,90124.0
2017-02-06 15:40:00,19.91,19.91,19.89,19.89,377044.0,19.0905,19.0905,19.0713,19.0713,377044.0
2017-02-06 15:50:00,19.89,19.92,19.89,19.92,500408.0,19.0713,19.1001,19.0713,19.1001,500408.0
2017-02-07 09:30:00,19.99,20.01,19.96,20.01,567636.0,19.1672,19.1864,19.1384,19.1864,567636.0
2017-02-07 09:40:00,20.01,20.04,19.99,20.02,1253416.0,19.1864,19.2151,19.1672,19.196,1253416.0
2017-02-07 09:50:00,20.03,20.03,20.0,20.01,230416.0,19.2055,19.2055,19.1768,19.1864,230416.0
2017-02-07 10:00:00,20.01,20.02,19.99,20.02,256096.0,19.1864,19.196,19.1672,19.196,256096.0
2017-02-07 10:10:00,20.02,20.03,20.01,20.02,288708.0,19.196,19.2055,19.1864,19.196,288708.0
2017-02-07 10:20:00,20.02,20.02,20.0,20.01,174496.0,19.196,19.196,19.1768,19.1864,174496.0
2017-02-07 10:30:00,20.01,20.01,19.99,20.0,123052.0,19.1864,19.1864,19.1672,19.1768,123052.0
2017-02-07 10:40:00,20.0,20.02,20.0,20.02,139588.0,19.1768,19.196,19.1768,19.196,139588.0
2017-02-07 10:50:00,20.02,20.02,20.0,20.01,97156.0,19.196,19.196,19.1768,19.1864,97156.0
2017-02-07 11:00:00,20.01,20.03,20.0,20.03,299576.0,19.1864,19.2055,19.1768,19.2055,299576.0
2017-02-07 11:10:00,20.03,20.03,19.98,19.99,251660.0,19.2055,19.2055,19.1576,19.1672,251660.0
2017-02-07 11:20:00,19.99,19.99,19.94,19.95,927684.0,19.1672,19.1672,19.1193,19.1288,927684.0
2017-02-07 11:30:00,19.95,19.97,19.95,19.97,215740.0,19.1288,19.148,19.1288,19.148,215740.0
2017-02-07 11:40:00,19.97,19.98,19.95,19.98,172392.0,19.148,19.1576,19.1288,19.1576,172392.0
2017-02-07 11:50:00,19.98,19.98,19.97,19.97,87256.0,19.1576,19.1576,19.148,19.148,87256.0
2017-02-07 12:00:00,19.97,19.99,19.97,19.98,104624.0,19.148,19.1672,19.148,19.1576,104624.0
2017-02-07 12:10:00,19.98,19.99,19.95,19.96,110588.0,19.1576,19.1672,19.1288,19.1384,110588.0
2017-02-07 12:20:00,19.95,19.96,19.92,19.92,300012.0,19.1288,19.1384,19.1001,19.1001,300012.0
2017-02-07 12:30:00,19.92,19.94,19.91,19.94,86208.0,19.1001,19.1193,19.0905,19.1193,86208.0
2017-02-07 12:40:00,19.94,19.94,19.89,19.89,213152.0,19.1193,19.1193,19.0713,19.0713,213152.0
2017-02-07 12:50:00,19.88,19.91,19.88,19.9,222144.0,19.0617,19.0905,19.0617,19.0809,222144.0
2017-02-07 13:00:00,19.89,19.9,19.88,19.89,169884.0,19.0713,19.0809,19.0617,19.0713,169884.0
2017-02-07 13:10:00,19.9,19.93,19.89,19.92,192820.0,19.0809,19.1097,19.0713,19.1001,192820.0
2017-02-07 13:20:00,19.92,19.92,19.91,19.92,100812.0,19.1001,19.1001,19.0905,19.1001,100812.0
2017-02-07 13:30:00,19.92,19.93,19.92,19.93,39524.0,19.1001,19.1097,19.1001,19.1097,39524.0
2017-02-07 13:40:00,19.93,19.93,19.92,19.93,45156.0,19.1097,19.1097,19.1001,19.1097,45156.0
2017-02-07 13:50:00,19.93,19.95,19.92,19.93,133372.0,19.1097,19.1288,19.1001,19.1097,133372.0
2017-02-07 14:00:00,19.93,19.94,19.93,19.93,32280.0,19.1097,19.1193,19.1097,19.1097,32280.0
2017-02-07 14:10:00,19.92,19.93,19.92,19.92,43600.0,19.1001,19.1097,19.1001,19.1001,43600.0
2017-02-07 14:20:00,19.91,19.92,19.9,19.92,111200.0,19.0905,19.1001,19.0809,19.1001,111200.0
2017-02-07 14:30:00,19.92,19.94,19.92,19.92,39824.0,19.1001,19.1193,19.1001,19.1001,39824.0
2017-02-07 14:40:00,19.92,19.93,19.91,19.93,191860.0,19.1001,19.1097,19.0905,19.1097,191860.0
2017-02-07 14:50:00,19.93,19.93,19.92,19.93,15960.0,19.1097,19.1097,19.1001,19.1097,15960.0
2017-02-07 15:00:00,19.93,19.96,19.93,19.95,183860.0,19.1097,19.1384,19.1097,19.1288,183860.0
2017-02-07 15:10:00,19.95,19.95,19.93,19.94,271024.0,19.1288,19.1288,19.1097,19.1193,271024.0
2017-02-07 15:20:00,19.94,19.95,19.92,19.93,148140.0,19.1193,19.1288,19.1001,19.1097,148140.0
2017-02-07 15:30:00,19.93,19.93,19.9,19.91,165996.0,19.1097,19.1097,19.0809,19.0905,165996.0
2017-02-07 15:40:00,19.91,19.92,19.9,19.9,130504.0,19.0905,19.1001,19.0809,19.0809,130504.0
2017-02-07 15:50:00,19.91,19.93,19.89,19.93,830520.0,19.0905,19.1097,19.0713,19.1097,830520.0
2017-02-08 09:30:00,19.86,19.87,19.82,19.85,972100.0,19.0425,19.0521,19.0042,19.033,972100.0
2017-02-08 09:40:00,19.85,19.86,19.81,19.81,374748.0,19.033,19.0425,18.9946,18.9946,374748.0
2017-02-08 09:50:00,19.81,19.85,19.81,19.85,313700.0,18.9946,19.033,18.9946,19.033,313700.0
2017-02-08 10:00:00,19.85,19.87,19.84,19.84,314720.0,19.033,19.0521,19.0234,19.0234,314720.0
2017-02-08 10:10:00,19.84,19.9,19.84,19.87,484904.0,19.0234,19.0809,19.0234,19.0521,484904.0
2017-02-08 10:20:00,19.88,19.88,19.86,19.87,176200.0,19.0617,19.0617,19.0425,19.0521,176200.0
2017-02-08 10:30:00,19.87,19.89,19.84,19.86,324372.0,19.0521,19.0713,19.0234,19.0425,324372.0
2017-02-08 10:40:00,19.87,19.94,19.86,19.92,477724.0,19.0521,19.1193,19.0425,19.1001,477724.0
2017-02-08 10:50:00,19.93,19.93,19.88,19.92,357744.0,19.1097,19.1097,19.0617,19.1001,357744.0
2017-02-08 11:00:00,19.93,19.97,19.92,19.93,360336.0,19.1097,19.148,19.1001,19.1097,360336.0
2017-02-08 11:10:00,19.94,19.97,19.94,19.95,189564.0,19.1193,19.148,19.1193,19.1288,189564.0
2017-02-08 11:20:00,19.95,19.97,19.94,19.94,172800.0,19.1288,19.148,19.1193,19.1193,172800.0
2017-02-08 11:30:00,19.94,19.95,19.92,19.92,238512.0,19.1193,19.1288,19.1001,19.1001,238512.0
2017-02-08 11:40:00,19.92,19.93,19.9,19.9,176524.0,19.1001,19.1097,19.0809,19.0809,176524.0
2017-02-08 11:50:00,19.9,19.91,19.9,19.9,137184.0,19.0809,19.0905,19.0809,19.0809,137184.0
2017-02-08 12:00:00,19.9,19.94,19.9,19.93,332224.0,19.0809,19.1193,19.0809,19.1097,332224.0
2017-02-08 12:10:00,19.94,19.94,19.92,19.93,110688.0,19.1193,19.1193,19.1001,19.1097,110688.0
2017-02-08 12:20:00,19.94,19.94,19.91,19.92,87112.0,19.1193,19.1193,19.0905,19.1001,87112.0
2017-02-08 12:30:00,19.92,19.92,19.9,19.9,91340.0,19.1001,19.1001,19.0809,19.0809,91340.0
2017-02-08 12:40:00,19.9,19.91,19.9,19.91,83320.0,19.0809,19.0905,19.0809,19.0905,83320.0
2017-02-08 12:50:00,19.91,19.92,19.91,19.91,81216.0,19.0905,19.1001,19.0905,19.0905,81216.0
2017-02-08 13:00:00,19.92,19.95,19.92,19.94,83496.0,19.1001,19.1288,19.1001,19.1193,83496.0
2017-02-08 13:10:00,19.94,19.94,19.93,19.94,109200.0,19.1193,19.1193,19.1097,19.1193,109200.0
2017-02-08 13:20:00,19.94,19.95,19.93,19.94,26260.0,19.1193,19.1288,19.1097,19.1193,26260.0
2017-02-08 13:30:00,19.95,19.96,19.95,19.96,121204.0,19.1288,19.1384,19.1288,19.1384,121204.0
2017-02-08 13:40:00,19.96,19.97,19.94,19.96,90776.0,19.1384,19.148,19.1193,19.1384,90776.0
2017-02-08 13:50:00,19.97,19.97,19.96,19.96,185588.0,19.148,19.148,19.1384,19.1384,185588.0
2017-02-08 14:00:00,19.96,19.97,19.94,19.95,172800.0,19.1384,19.148,19.1193,19.1288,172800.0
2017-02-08 14:10:00,19.95,19.97,19.95,19.97,99008.0,19.1288,19.148,19.1288,19.148,99008.0
2017-02-08 14:20:00,19.97,19.97,19.95,19.95,75068.0,19.148,19.148,19.1288,19.1288,75068.0
2017-02-08 14:30:00,19.95,19.97,19.95,19.96,84260.0,19.1288,19.148,19.1288,19.1384,84260.0
2017-02-08 14:40:00,19.96,19.97,19.96,19.96,47692.0,19.1384,19.148,19.1384,19.1384,47692.0
2017-02-08 14:50:00,19.96,19.98,19.96,19.96,60148.0,19.1384,19.1576,19.1384,19.1384,60148.0
2017-02-08 15:00:00,19.96,19.97,19.93,19.96,176568.0,19.1384,19.148,19.1097,19.1384,176568.0
2017-02-08 15:10:00,19.97,19.97,19.95,19.97,150760.0,19.148,19.148,19.1288,19.148,150760.0
2017-02-08 15:20:00,19.97,19.98,19.95,19.98,206680.0,19.148,19.1576,19.1288,19.1576,206680.0
2017-02-08 15:30:00,19.98,19.99,19.97,19.98,155360.0,19.1576,19.1672,19.148,19.1576,155360.0
2017-02-08 15:40:00,19.98,19.99,19.97,19.98,217024.0,19.1576,19.1672,19.148,19.1576,217024.0
2017-02-08 15:50:00,19.98,19.98,19.96,19.97,349500.0,19.1576,19.1576,19.1384,19.148,349500.0
2017-02-09 09:30:00,20.02,20.05,20.02,20.04,1127088.0,19.196,19.2247,19.196,19.2151,1127088.0
2017-02-09 09:40:00,20.04,20.06,20.03,20.05,258180.0,19.2151,19.2343,19.2055,19.2247,258180.0
2017-02-09 09:50:00,20.05,20.07,20.03,20.06,473048.0,19.2247,19.2439,19.2055,19.2343,473048.0
2017-02-09 10:00:00,20.06,20.07,20.05,20.07,543024.0,19.2343,19.2439,19.2247,19.2439,543024.0
2017-02-09 10:10:00,20.07,20.1,20.06,20.09,557292.0,19.2439,19.2727,19.2343,19.2631,557292.0
2017-02-09 10:20:00,20.09,20.13,20.09,20.13,408540.0,19.2631,19.3014,19.2631,19.3014,408540.0
2017-02-09 10:30:00,20.13,20.15,20.11,20.12,300696.0,19.3014,19.3206,19.2823,19.2918,300696.0
2017-02-09 10:40:00,20.12,20.18,20.12,20.18,304716.0,19.2918,19.3494,19.2918,19.3494,304716.0
2017-02-09 10:50:00,20.17,20.19,20.15,20.18,235860.0,19.3398,19.359,19.3206,19.3494,235860.0
2017-02-09 11:00:00,20.18,20.19,20.17,20.17,141144.0,19.3494,19.359,19.3398,19.3398,141144.0
2017-02-09 11:10:00,20.17,20.2,20.17,20.2,158168.0,19.3398,19.3685,19.3398,19.3685,158168.0
2017-02-09 11:20:00,20.2,20.24,20.2,20.22,138392.0,19.3685,19.4069,19.3685,19.3877,138392.0
2017-02-09 11:30:00,20.23,20.23,20.21,20.22,128136.0,19.3973,19.3973,19.3781,19.3877,128136.0
2017-02-09 11:40:00,20.21,20.23,20.2,20.2,125720.0,19.3781,19.3973,19.3685,19.3685,125720.0
2017-02-09 11:50:00,20.21,20.22,20.2,20.21,133812.0,19.3781,19.3877,19.3685,19.3781,133812.0
2017-02-09 12:00:00,20.21,20.21,20.2,20.21,94484.0,19.3781,19.3781,19.3685,19.3781,94484.0
2017-02-09 12:10:00,20.21,20.23,20.21,20.21,138756.0,19.3781,19.3973,19.3781,19.3781,138756.0
2017-02-09 12:20:00,20.21,20.22,20.19,20.19,94092.0,19.3781,19.3877,19.359,19.359,94092.0
2017-02-09 12:30:00,20.2,20.2,20.19,20.2,84160.0,19.3685,19.3685,19.359,19.3685,84160.0
2017-02-09 12:40:00,20.2,20.2,20.18,20.18,95780.0,19.3685,19.3685,19.3494,19.3494,95780.0
2017-02-09 12:50:00,20.18,20.2,20.17,20.19,120328.0,19.3494,19.3685,19.3398,19.359,120328.0
2017-02-09 13:00:00,20.19,20.2,20.19,20.2,71764.0,19.359,19.3685,19.359,19.3685,71764.0
2017-02-09 13:10:00,20.2,20.22,20.2,20.21,94624.0,19.3685,19.3877,19.3685,19.3781,94624.0
2017-02-09 13:20:00,20.21,20.22,20.2,20.22,43460.0,19.3781,19.3877,19.3685,19.3877,43460.0
2017-02-09 13:30:00,20.22,20.22,20.2,20.2,112320.0,19.3877,19.3877,19.3685,19.3685,112320.0
2017-02-09 13:40:00,20.2,20.21,20.2,20.21,22500.0,19.3685,19.3781,19.3685,19.3781,22500.0
2017-02-09 13:50:00,20.21,20.23,20.21,20.22,66360.0,19.3781,19.3973,19.3781,19.3877,66360.0
2017-02-09 14:00:00,20.23,20.23,20.22,20.23,217860.0,19.3973,19.3973,19.3877,19.3973,217860.0
2017-02-09 14:10:00,20.23,20.24,20.22,20.23,249628.0,19.3973,19.4069,19.3877,19.3973,249628.0
2017-02-09 14:20:00,20.23,20.24,20.23,20.23,65224.0,19.3973,19.4069,19.3973,19.3973,65224.0
2017-02-09 14:30:00,20.23,20.26,20.22,20.26,401108.0,19.3973,19.4261,19.3877,19.4261,401108.0
2017-02-09 14:40:00,20.26,20.26,20.24,20.25,65196.0,19.4261,19.4261,19.4069,19.4165,65196.0
2017-02-09 14:50:00,20.25,20.25,20.24,20.25,106540.0,19.4165,19.4165,19.4069,19.4165,106540.0
2017-02-09 15:00:00,20.25,20.26,20.25,20.25,221864.0,19.4165,19.4261,19.4165,19.4165,221864.0
2017-02-09 15:10:00,20.25,20.26,20.23,20.24,81444.0,19.4165,19.4261,19.3973,19.4069,81444.0
2017-02-09 15:20:00,20.24,20.24,20.23,20.23,79564.0,19.4069,19.4069,19.3973,19.3973,79564.0
2017-02-09 15:30:00,20.23,20.23,20.21,20.22,216972.0,19.3973,19.3973,19.3781,19.3877,216972.0
2017-02-09 15:40:00,20.22,20.23,20.2,20.21,260340.0,19.3877,19.3973,19.3685,19.3781,260340.0
2017-02-09 15:50:00,20.21,20.23,20.19,20.2,456944.0,19.3781,19.3973,19.359,19.3685,456944.0
2017-02-10 09:30:00,20.28,20.3,20.25,20.29,509328.0,19.4453,19.4644,19.4165,19.4548,509328.0
2017-02-10 09:40:00,20.29,20.31,20.29,20.3,189376.0,19.4548,19.474,19.4548,19.4644,189376.0
2017-02-10 09:50:00,20.3,20.31,20.27,20.29,197488.0,19.4644,19.474,19.4357,19.4548,197488.0
2017-02-10 10:00:00,20.29,20.3,20.26,20.27,231596.0,19.4548,19.4644,19.4261,19.4357,231596.0
2017-02-10 10:10:00,20.27,20.3,20.27,20.27,149376.0,19.4357,19.4644,19.4357,19.4357,149376.0
2017-02-10 10:20:00,20.27,20.29,20.26,20.29,149600.0,19.4357,19.4548,19.4261,19.4548,149600.0
2017-02-10 10:30:00,20.29,20.33,20.28,20.32,279708.0,19.4548,19.4932,19.4453,19.4836,279708.0
2017-02-10 10:40:00,20.33,20.34,20.31,20.32,168788.0,19.4932,19.5028,19.474,19.4836,168788.0
2017-02-10 10:50:00,20.32,20.33,20.31,20.31,73756.0,19.4836,19.4932,19.474,19.474,73756.0
2017-02-10 11:00:00,20.31,20.32,20.29,20.29,202040.0,19.474,19.4836,19.4548,19.4548,202040.0
2017-02-10 11:10:00,20.29,20.31,20.29,20.31,76688.0,19.4548,19.474,19.4548,19.474,76688.0
2017-02-10 11:20:00,20.32,20.32,20.29,20.29,63000.0,19.4836,19.4836,19.4548,19.4548,63000.0
2017-02-10 11:30:00,20.3,20.31,20.29,20.29,143080.0,19.4644,19.474,19.4548,19.4548,143080.0
2017-02-10 11:40:00,20.29,20.32,20.29,20.31,66488.0,19.4548,19.4836,19.4548,19.474,66488.0
2017-02-10 11:50:00,20.31,20.32,20.31,20.32,68004.0,19.474,19.4836,19.474,19.4836,68004.0
2017-02-10 12:00:00,20.31,20.33,20.31,20.33,55756.0,19.474,19.4932,19.474,19.4932,55756.0
2017-02-10 12:10:00,20.33,20.33,20.32,20.33,103156.0,19.4932,19.4932,19.4836,19.4932,103156.0
2017-02-10 12:20:00,20.33,20.34,20.33,20.34,100208.0,19.4932,19.5028,19.4932,19.5028,100208.0
2017-02-10 12:30:00,20.34,20.36,20.34,20.36,149240.0,19.5028,19.522,19.5028,19.522,149240.0
2017-02-10 12:40:00,20.36,20.36,20.35,20.36,45364.0,19.522,19.522,19.5124,19.522,45364.0
2017-02-10 12:50:00,20.36,20.36,20.35,20.36,169996.0,19.522,19.522,19.5124,19.522,169996.0
2017-02-10 13:00:00,20.35,20.37,20.35,20.37,78464.0,19.5124,19.5316,19.5124,19.5316,78464.0
2017-02-10 13:10:00,20.37,20.39,20.36,20.37,614112.0,19.5316,19.5507,19.522,19.5316,614112.0
2017-02-10 13:20:00,20.37,20.38,20.36,20.37,176128.0,19.5316,19.5411,19.522,19.5316,176128.0
2017-02-10 13:30:00,20.36,20.38,20.36,20.38,359048.0,19.522,19.5411,19.522,19.5411,359048.0
2017-02-10 13:40:00,20.38,20.41,20.38,20.4,148476.0,19.5411,19.5699,19.5411,19.5603,148476.0
2017-02-10 13:50:00,20.41,20.41,20.38,20.38,117604.0,19.5699,19.5699,19.5411,19.5411,117604.0
2017-02-10 14:00:00,20.38,20.38,20.36,20.38,94760.0,19.5411,19.5411,19.522,19.5411,94760.0
2017-02-10 14:10:00,20.38,20.39,20.38,20.39,39660.0,19.5411,19.5507,19.5411,19.5507,39660.0
2017-02-10 14:20:00,20.39,20.39,20.37,20.38,75404.0,19.5507,19.5507,19.5316,19.5411,75404.0
2017-02-10 14:30:00,20.38,20.38,20.36,20.37,66864.0,19.5411,19.5411,19.522,19.5316,66864.0
2017-02-10 14:40:00,20.37,20.37,20.36,20.36,25212.0,19.5316,19.5316,19.522,19.522,25212.0
2017-02-10 14:50:00,20.36,20.36,20.34,20.35,125732.0,19.522,19.522,19.5028,19.5124,125732.0
2017-02-10 15:00:00,20.35,20.36,20.35,20.36,461992.0,19.5124,19.522,19.5124,19.522,461992.0
2017-02-10 15:10:00,20.36,20.37,20.35,20.36,196200.0,19.522,19.5316,19.5124,19.522,196200.0
2017-02-10 15:20:00,20.36,20.36,20.35,20.36,63236.0,19.522,19.522,19.5124,19.522,63236.0
2017-02-10 15:30:00,20.36,20.38,20.36,20.38,233556.0,19.522,19.5411,19.522,19.5411,233556.0
2017-02-10 15:40:00,20.38,20.38,20.36,20.36,120336.0,19.5411,19.5411,19.522,19.522,120336.0
2017-02-10 15:50:00,20.36,20.37,20.35,20.35,561812.0,19.522,19.5316,19.5124,19.5124,561812.0
2017-02-13 09:30:00,20.46,20.5,20.46,20.5,653736.0,19.6178,19.6562,19.6178,19.6562,653736.0
2017-02-13 09:40:00,20.5,20.53,20.49,20.51,345640.0,19.6562,19.685,19.6466,19.6658,345640.0
2017-02-13 09:50:00,20.5,20.51,20.48,20.5,506260.0,19.6562,19.6658,19.637,19.6562,506260.0
2017-02-13 10:00:00,20.5,20.54,20.5,20.53,254880.0,19.6562,19.6946,19.6562,19.685,254880.0
2017-02-13 10:10:00,20.53,20.54,20.52,20.52,210240.0,19.685,19.6946,19.6754,19.6754,210240.0
2017-02-13 10:20:00,20.52,20.53,20.51,20.53,128592.0,19.6754,19.685,19.6658,19.685,128592.0
2017-02-13 10:30:00,20.53,20.54,20.5,20.52,562860.0,19.685,19.6946,19.6562,19.6754,562860.0
2017-02-13 10:40:00,20.52,20.54,20.52,20.53,491816.0,19.6754,19.6946,19.6754,19.685,491816.0
2017-02-13 10:50:00,20.53,20.53,20.51,20.53,396632.0,19.685,19.685,19.6658,19.685,396632.0
2017-02-13 11:00:00,20.54,20.54,20.51,20.52,224752.0,19.6946,19.6946,19.6658,19.6754,224752.0
2017-02-13 11:10:00,20.52,20.53,20.5,20.53,110100.0,19.6754,19.685,19.6562,19.685,110100.0
2017-02-13 11:20:00,20.52,20.56,20.52,20.55,157400.0,19.6754,19.7137,19.6754,19.7041,157400.0
2017-02-13 11:30:00,20.55,20.55,20.53,20.54,133220.0,19.7041,19.7041,19.685,19.6946,133220.0
2017-02-13 11:40:00,20.54,20.55,20.53,20.54,111844.0,19.6946,19.7041,19.685,19.6946,111844.0
2017-02-13 11:50:00,20.54,20.54,20.52,20.52,95784.0,19.6946,19.6946,19.6754,19.6754,95784.0
2017-02-13 12:00:00,20.52,20.54,20.52,20.54,82824.0,19.6754,19.6946,19.6754,19.6946,82824.0
2017-02-13 12:10:00,20.54,20.55,20.53,20.54,38280.0,19.6946,19.7041,19.685,19.6946,38280.0
2017-02-13 12:20:00,20.54,20.55,20.53,20.54,34020.0,19.6946,19.7041,19.685,19.6946,34020.0
2017-02-13 12:30:00,20.55,20.56,20.54,20.56,70516.0,19.7041,19.7137,19.6946,19.7137,70516.0
2017-02-13 12:40:00,20.56,20.57,20.55,20.56,110412.0,19.7137,19.7233,19.7041,19.7137,110412.0
2017-02-13 12:50:00,20.56,20.58,20.56,20.58,117108.0,19.7137,19.7329,19.7137,19.7329,117108.0
2017-02-13 13:00:00,20.58,20.58,20.56,20.57,75216.0,19.7329,19.7329,19.7137,19.7233,75216.0
2017-02-13 13:10:00,20.57,20.6,20.57,20.6,106560.0,19.7233,19.7521,19.7233,19.7521,106560.0
2017-02-13 13:20:00,20.6,20.62,20.6,20.62,185884.0,19.7521,19.7713,19.7521,19.7713,185884.0
2017-02-13 13:30:00,20.62,20.64,20.61,20.63,171548.0,19.7713,19.7904,19.7617,19.7809,171548.0
2017-02-13 13:40:00,20.63,20.63,20.61,20.61,69812.0,19.7809,19.7809,19.7617,19.7617,69812.0
2017-02-13 13:50:00,20.61,20.61,20.6,20.61,149380.0,19.7617,19.7617,19.7521,19.7617,149380.0
2017-02-13 14:00:00,20.61,20.61,20.6,20.61,78984.0,19.7617,19.7617,19.7521,19.7617,78984.0
2017-02-13 14:10:00,20.61,20.62,20.6,20.61,60568.0,19.7617,19.7713,19.7521,19.7617,60568.0
2017-02-13 14:20:00,20.61,20.61,20.6,20.6,116080.0,19.7617,19.7617,19.7521,19.7521,116080.0
2017-02-13 14:30:00,20.6,20.6,20.59,20.59,73164.0,19.7521,19.7521,19.7425,19.7425,73164.0
2017-02-13 14:40:00,20.59,20.61,20.58,20.59,101724.0,19.7425,19.7617,19.7329,19.7425,101724.0
2017-02-13 14:50:00,20.59,20.6,20.58,20.58,70480.0,19.7425,19.7521,19.7329,19.7329,70480.0
2017-02-13 15:00:00,20.58,20.59,20.58,20.59,107520.0,19.7329,19.7425,19.7329,19.7425,107520.0
2017-02-13 15:10:00,20.59,20.6,20.59,20.59,90712.0,19.7425,19.7521,19.7425,19.7425,90712.0
2017-02-13 15:20:00,20.59,20.59,20.57,20.58,142992.0,19.7425,19.7425,19.7233,19.7329,142992.0
2017-02-13 15:30:00,20.58,20.59,20.57,20.59,92948.0,19.7329,19.7425,19.7233,19.7425,92948.0
2017-02-13 15:40:00,20.59,20.6,20.58,20.59,89112.0,19.7425,19.7521,19.7329,19.7425,89112.0
2017-02-13 15:50:00,20.59,20.59,20.56,20.57,533564.0,19.7425,19.7425,19.7137,19.7233,533564.0
2017-02-14 09:30:00,20.54,20.59,20.53,20.58,392840.0,19.6946,19.7425,19.685,19.7329,392840.0
2017-02-14 09:40:00,20.57,20.58,20.52,20.53,252332.0,19.7233,19.7329,19.6754,19.685,252332.0
2017-02-14 09:50:00,20.53,20.55,20.52,20.53,316912.0,19.685,19.7041,19.6754,19.685,316912.0
2017-02-14 10:00:00,20.52,20.54,20.49,20.5,783128.0,19.6754,19.6946,19.6466,19.6562,783128.0
2017-02-14 10:10:00,20.5,20.57,20.5,20.54,609740.0,19.6562,19.7233,19.6562,19.6946,609740.0
2017-02-14 10:20:00,20.54,20.55,20.51,20.53,215196.0,19.6946,19.7041,19.6658,19.685,215196.0
2017-02-14 10:30:00,20.54,20.54,20.48,20.5,272580.0,19.6946,19.6946,19.637,19.6562,272580.0
2017-02-14 10:40:00,20.5,20.53,20.48,20.53,274176.0,19.6562,19.685,19.637,19.685,274176.0
2017-02-14 10:50:00,20.53,20.54,20.52,20.53,363416.0,19.685,19.6946,19.6754,19.685,363416.0
2017-02-14 11:00:00,20.53,20.54,20.48,20.5,722128.0,19.685,19.6946,19.637,19.6562,722128.0
2017-02-14 11:10:00,20.5,20.56,20.5,20.56,480312.0,19.6562,19.7137,19.6562,19.7137,480312.0
2017-02-14 11:20:00,20.56,20.56,20.54,20.56,404916.0,19.7137,19.7137,19.6946,19.7137,404916.0
2017-02-14 11:30:00,20.56,20.58,20.55,20.56,122592.0,19.7137,19.7329,19.7041,19.7137,122592.0
2017-02-14 11:40:00,20.56,20.56,20.55,20.55,70276.0,19.7137,19.7137,19.7041,19.7041,70276.0
2017-02-14 11:50:00,20.55,20.59,20.54,20.58,400752.0,19.7041,19.7425,19.6946,19.7329,400752.0
2017-02-14 12:00:00,20.58,20.6,20.57,20.58,328732.0,19.7329,19.7521,19.7233,19.7329,328732.0
2017-02-14 12:10:00,20.58,20.59,20.58,20.58,90460.0,19.7329,19.7425,19.7329,19.7329,90460.0
2017-02-14 12:20:00,20.59,20.6,20.58,20.59,63364.0,19.7425,19.7521,19.7329,19.7425,63364.0
2017-02-14 12:30:00,20.59,20.62,20.59,20.61,140204.0,19.7425,19.7713,19.7425,19.7617,140204.0
2017-02-14 12:40:00,20.61,20.62,20.6,20.61,779256.0,19.7617,19.7713,19.7521,19.7617,779256.0
2017-02-14 12:50:00,20.61,20.66,20.61,20.65,792464.0,19.7617,19.8096,19.7617,19.8,792464.0
2017-02-14 13:00:00,20.65,20.69,20.65,20.68,131084.0,19.8,19.8384,19.8,19.8288,131084.0
2017-02-14 13:10:00,20.68,20.7,20.68,20.68,112444.0,19.8288,19.848,19.8288,19.8288,112444.0
2017-02-14 13:20:00,20.68,20.69,20.67,20.69,103508.0,19.8288,19.8384,19.8192,19.8384,103508.0
2017-02-14 13:30:00,20.69,20.69,20.67,20.69,87404.0,19.8384,19.8384,19.8192,19.8384,87404.0
2017-02-14 13:40:00,20.68,20.7,20.68,20.69,88676.0,19.8288,19.848,19.8288,19.8384,88676.0
2017-02-14 13:50:00,20.69,20.72,20.68,20.71,62936.0,19.8384,19.8671,19.8288,19.8576,62936.0
2017-02-14 14:00:00,20.7,20.74,20.7,20.73,107872.0,19.848,19.8863,19.848,19.8767,107872.0
2017-02-14 14:10:00,20.73,20.74,20.73,20.73,104324.0,19.8767,19.8863,19.8767,19.8767,104324.0
2017-02-14 14:20:00,20.73,20.73,20.71,20.71,109076.0,19.8767,19.8767,19.8576,19.8576,109076.0
2017-02-14 14:30:00,20.71,20.72,20.7,20.71,128500.0,19.8576,19.8671,19.848,19.8576,128500.0
2017-02-14 14:40:00,20.71,20.72,20.68,20.69,124248.0,19.8576,19.8671,19.8288,19.8384,124248.0
2017-02-14 14:50:00,20.7,20.7,20.68,20.68,81832.0,19.848,19.848,19.8288,19.8288,81832.0
2017-02-14 15:00:00,20.68,20.7,20.68,20.69,81452.0,19.8288,19.848,19.8288,19.8384,81452.0
2017-02-14 15:10:00,20.68,20.71,20.68,20.7,53124.0,19.8288,19.8576,19.8288,19.848,53124.0
2017-02-14 15:20:00,20.7,20.71,20.69,20.71,70456.0,19.848,19.8576,19.8384,19.8576,70456.0
2017-02-14 15:30:00,20.7,20.72,20.69,20.72,79716.0,19.848,19.8671,19.8384,19.8671,79716.0
2017-02-14 15:40:00,20.72,20.73,20.72,20.73,141264.0,19.8671,19.8767,19.8671,19.8767,141264.0
2017-02-14 15:50:00,20.74,20.75,20.72,20.75,741120.0,19.8863,19.8959,19.8671,19.8959,741120.0
2017-02-15 09:30:00,20.7,20.73,20.69,20.71,491956.0,19.848,19.8767,19.8384,19.8576,491956.0
2017-02-15 09:40:00,20.71,20.75,20.71,20.74,307728.0,19.8576,19.8959,19.8576,19.8863,307728.0
2017-02-15 09:50:00,20.74,20.76,20.74,20.75,218168.0,19.8863,19.9055,19.8863,19.8959,218168.0
2017-02-15 10:00:00,20.75,20.75,20.72,20.73,326880.0,19.8959,19.8959,19.8671,19.8767,326880.0
2017-02-15 10:10:00,20.73,20.75,20.72,20.75,311144.0,19.8767,19.8959,19.8671,19.8959,311144.0
2017-02-15 10:20:00,20.74,20.77,20.74,20.76,280348.0,19.8863,19.9151,19.8863,19.9055,280348.0
2017-02-15 10:30:00,20.76,20.79,20.75,20.78,332956.0,19.9055,19.9343,19.8959,19.9247,332956.0
2017-02-15 10:40:00,20.78,20.82,20.77,20.82,260256.0,19.9247,19.963,19.9151,19.963,260256.0
2017-02-15 10:50:00,20.81,20.82,20.8,20.82,221924.0,19.9534,19.963,19.9439,19.963,221924.0
2017-02-15 11:00:00,20.82,20.85,20.81,20.84,87932.0,19.963,19.9918,19.9534,19.9822,87932.0
2017-02-15 11:10:00,20.84,20.88,20.84,20.86,313428.0,19.9822,20.0206,19.9822,20.0014,313428.0
2017-02-15 11:20:00,20.86,20.87,20.85,20.87,215980.0,20.0014,20.011,19.9918,20.011,215980.0
2017-02-15 11:30:00,20.87,20.88,20.82,20.83,185056.0,20.011,20.0206,19.963,19.9726,185056.0
2017-02-15 11:40:00,20.83,20.83,20.78,20.81,218920.0,19.9726,19.9726,19.9247,19.9534,218920.0
2017-02-15 11:50:00,20.8,20.82,20.8,20.82,149604.0,19.9439,19.963,19.9439,19.963,149604.0
2017-02-15 12:00:00,20.82,20.84,20.81,20.81,141188.0,19.963,19.9822,19.9534,19.9534,141188.0
2017-02-15 12:10:00,20.81,20.82,20.8,20.81,109124.0,19.9534,19.963,19.9439,19.9534,109124.0
2017-02-15 12:20:00,20.81,20.84,20.81,20.84,66128.0,19.9534,19.9822,19.9534,19.9822,66128.0
2017-02-15 12:30:00,20.83,20.85,20.83,20.85,113312.0,19.9726,19.9918,19.9726,19.9918,113312.0
2017-02-15 12:40:00,20.85,20.85,20.84,20.84,68080.0,19.9918,19.9918,19.9822,19.9822,68080.0
2017-02-15 12:50:00,20.84,20.86,20.84,20.85,59288.0,19.9822,20.0014,19.9822,19.9918,59288.0
2017-02-15 13:00:00,20.85,20.88,20.85,20.87,120880.0,19.9918,20.0206,19.9918,20.011,120880.0
2017-02-15 13:10:00,20.87,20.87,20.83,20.85,144096.0,20.011,20.011,19.9726,19.9918,144096.0
2017-02-15 13:20:00,20.85,20.86,20.85,20.86,146668.0,19.9918,20.0014,19.9918,20.0014,146668.0
2017-02-15 13:30:00,20.86,20.87,20.85,20.85,136324.0,20.0014,20.011,19.9918,19.9918,136324.0
2017-02-15 13:40:00,20.86,20.89,20.86,20.88,138420.0,20.0014,20.0301,20.0014,20.0206,138420.0
2017-02-15 13:50:00,20.88,20.93,20.88,20.9,211296.0,20.0206,20.0685,20.0206,20.0397,211296.0
2017-02-15 14:00:00,20.9,20.93,20.9,20.9,157496.0,20.0397,20.0685,20.0397,20.0397,157496.0
2017-02-15 14:10:00,20.9,20.91,20.89,20.9,212644.0,20.0397,20.0493,20.0301,20.0397,212644.0
2017-02-15 14:20:00,20.89,20.92,20.89,20.92,137092.0,20.0301,20.0589,20.0301,20.0589,137092.0
2017-02-15 14:30:00,20.92,20.93,20.92,20.92,105612.0,20.0589,20.0685,20.0589,20.0589,105612.0
2017-02-15 14:40:00,20.92,20.93,20.91,20.93,75876.0,20.0589,20.0685,20.0493,20.0685,75876.0
2017-02-15 14:50:00,20.93,20.94,20.93,20.94,67456.0,20.0685,20.0781,20.0685,20.0781,67456.0
2017-02-15 15:00:00,20.94,20.95,20.93,20.95,122472.0,20.0781,20.0877,20.0685,20.0877,122472.0
2017-02-15 15:10:00,20.95,21.0,20.95,20.99,314816.0,20.0877,20.1356,20.0877,20.126,314816.0
2017-02-15 15:20:00,20.99,21.0,20.97,20.97,140368.0,20.126,20.1356,20.1069,20.1069,140368.0
2017-02-15 15:30:00,20.98,20.98,20.96,20.97,129036.0,20.1164,20.1164,20.0973,20.1069,129036.0
2017-02-15 15:40:00,20.97,20.98,20.96,20.96,219552.0,20.1069,20.1164,20.0973,20.0973,219552.0
2017-02-15 15:50:00,20.96,20.96,20.94,20.95,452760.0,20.0973,20.0973,20.0781,20.0877,452760.0
2017-02-16 09:30:00,20.97,21.0,20.95,20.98,528360.0,20.1069,20.1356,20.0877,20.1164,528360.0
2017-02-16 09:40:00,20.99,21.0,20.93,20.94,476812.0,20.126,20.1356,20.0685,20.0781,476812.0
2017-02-16 09:50:00,20.93,20.93,20.89,20.92,298024.0,20.0685,20.0685,20.0301,20.0589,298024.0
2017-02-16 10:00:00,20.91,20.92,20.89,20.92,1171208.0,20.0493,20.0589,20.0301,20.0589,1171208.0
2017-02-16 10:10:00,20.92,20.93,20.88,20.88,740864.0,20.0589,20.0685,20.0206,20.0206,740864.0
2017-02-16 10:20:00,20.88,20.93,20.88,20.91,549256.0,20.0206,20.0685,20.0206,20.0493,549256.0
2017-02-16 10:30:00,20.91,20.96,20.9,20.95,324776.0,20.0493,20.0973,20.0397,20.0877,324776.0
2017-02-16 10:40:00,20.95,20.97,20.86,20.86,612032.0,20.0877,20.1069,20.0014,20.0014,612032.0
2017-02-16 10:50:00,20.87,20.88,20.79,20.85,890960.0,20.011,20.0206,19.9343,19.9918,890960.0
2017-02-16 11:00:00,20.85,20.85,20.78,20.81,336416.0,19.9918,19.9918,19.9247,19.9534,336416.0
2017-02-16 11:10:00,20.8,20.84,20.77,20.83,363928.0,19.9439,19.9822,19.9151,19.9726,363928.0
2017-02-16 11:20:00,20.83,20.86,20.83,20.86,196356.0,19.9726,20.0014,19.9726,20.0014,196356.0
2017-02-16 11:30:00,20.86,20.87,20.84,20.84,175100.0,20.0014,20.011,19.9822,19.9822,175100.0
2017-02-16 11:40:00,20.85,20.87,20.84,20.86,127024.0,19.9918,20.011,19.9822,20.0014,127024.0
2017-02-16 11:50:00,20.86,20.89,20.86,20.89,196824.0,20.0014,20.0301,20.0014,20.0301,196824.0
2017-02-16 12:00:00,20.89,20.9,20.84,20.84,129120.0,20.0301,20.0397,19.9822,19.9822,129120.0
2017-02-16 12:10:00,20.84,20.87,20.84,20.86,29080.0,19.9822,20.011,19.9822,20.0014,29080.0
2017-02-16 12:20:00,20.87,20.89,20.86,20.88,94080.0,20.011,20.0301,20.0014,20.0206,94080.0
2017-02-16 12:30:00,20.88,20.91,20.86,20.9,150028.0,20.0206,20.0493,20.0014,20.0397,150028.0
2017-02-16 12:40:00,20.89,20.91,20.88,20.89,65520.0,20.0301,20.0493,20.0206,20.0301,65520.0
2017-02-16 12:50:00,20.89,20.92,20.88,20.88,115792.0,20.0301,20.0589,20.0206,20.0206,115792.0
2017-02-16 13:00:00,20.88,20.88,20.84,20.86,192760.0,20.0206,20.0206,19.9822,20.0014,192760.0
2017-02-16 13:10:00,20.87,20.87,20.85,20.87,86172.0,20.011,20.011,19.9918,20.011,86172.0
2017-02-16 13:20:00,20.87,20.87,20.83,20.86,177592.0,20.011,20.011,19.9726,20.0014,177592.0
2017-02-16 13:30:00,20.86,20.86,20.83,20.86,176772.0,20.0014,20.0014,19.9726,20.0014,176772.0
2017-02-16 13:40:00,20.86,20.86,20.83,20.84,106776.0,20.0014,20.0014,19.9726,19.9822,106776.0
2017-02-16 13:50:00,20.85,20.86,20.84,20.86,190792.0,19.9918,20.0014,19.9822,20.0014,190792.0
2017-02-16 14:00:00,20.86,20.9,20.86,20.86,774280.0,20.0014,20.0397,20.0014,20.0014,774280.0
2017-02-16 14:10:00,20.86,20.87,20.83,20.83,307360.0,20.0014,20.011,19.9726,19.9726,307360.0
2017-02-16 14:20:00,20.83,20.84,20.81,20.84,234228.0,19.9726,19.9822,19.9534,19.9822,234228.0
2017-02-16 14:30:00,20.84,20.84,20.82,20.82,89200.0,19.9822,19.9822,19.963,19.963,89200.0
2017-02-16 14:40:00,20.82,20.86,20.82,20.84,315616.0,19.963,20.0014,19.963,19.9822,315616.0
2017-02-16 14:50:00,20.84,20.86,20.83,20.86,332088.0,19.9822,20.0014,19.9726,20.0014,332088.0
2017-02-16 15:00:00,20.86,20.88,20.86,20.86,102864.0,20.0014,20.0206,20.0014,20.0014,102864.0
2017-02-16 15:10:00,20.86,20.88,20.86,20.87,88032.0,20.0014,20.0206,20.0014,20.011,88032.0
2017-02-16 15:20:00,20.87,20.89,20.87,20.88,103336.0,20.011,20.0301,20.011,20.0206,103336.0
2017-02-16 15:30:00,20.89,20.92,20.88,20.91,208076.0,20.0301,20.0589,20.0206,20.0493,208076.0
2017-02-16 15:40:00,20.91,20.91,20.89,20.89,376184.0,20.0493,20.0493,20.0301,20.0301,376184.0
2017-02-16 15:50:00,20.89,20.93,20.89,20.93,396444.0,20.0301,20.0685,20.0301,20.0685,396444.0
2017-02-17 09:30:00,20.79,20.85,20.78,20.82,1181176.0,19.9343,19.9918,19.9247,19.963,1181176.0
2017-02-17 09:40:00,20.82,20.87,20.8,20.87,471788.0,19.963,20.011,19.9439,20.011,471788.0
2017-02-17 09:50:00,20.87,20.88,20.83,20.85,360740.0,20.011,20.0206,19.9726,19.9918,360740.0
2017-02-17 10:00:00,20.84,20.88,20.83,20.85,327012.0,19.9822,20.0206,19.9726,19.9918,327012.0
2017-02-17 10:10:00,20.84,20.88,20.84,20.87,388968.0,19.9822,20.0206,19.9822,20.011,388968.0
2017-02-17 10:20:00,20.86,20.88,20.85,20.86,247420.0,20.0014,20.0206,19.9918,20.0014,247420.0
2017-02-17 10:30:00,20.87,20.87,20.83,20.84,384728.0,20.011,20.011,19.9726,19.9822,384728.0
2017-02-17 10:40:00,20.84,20.86,20.84,20.85,393176.0,19.9822,20.0014,19.9822,19.9918,393176.0
2017-02-17 10:50:00,20.84,20.85,20.83,20.83,837112.0,19.9822,19.9918,19.9726,19.9726,837112.0
2017-02-17 11:00:00,20.83,20.84,20.82,20.83,600828.0,19.9726,19.9822,19.963,19.9726,600828.0
2017-02-17 11:10:00,20.83,20.86,20.81,20.81,419808.0,19.9726,20.0014,19.9534,19.9534,419808.0
2017-02-17 11:20:00,20.81,20.82,20.79,20.81,726448.0,19.9534,19.963,19.9343,19.9534,726448.0
2017-02-17 11:30:00,20.81,20.83,20.81,20.82,211644.0,19.9534,19.9726,19.9534,19.963,211644.0
2017-02-17 11:40:00,20.82,20.84,20.82,20.83,66400.0,19.963,19.9822,19.963,19.9726,66400.0
2017-02-17 11:50:00,20.83,20.85,20.83,20.84,116740.0,19.9726,19.9918,19.9726,19.9822,116740.0
2017-02-17 12:00:00,20.84,20.85,20.83,20.85,44960.0,19.9822,19.9918,19.9726,19.9918,44960.0
2017-02-17 12:10:00,20.84,20.86,20.84,20.85,40128.0,19.9822,20.0014,19.9822,19.9918,40128.0
2017-02-17 12:20:00,20.86,20.88,20.85,20.86,83100.0,20.0014,20.0206,19.9918,20.0014,83100.0
2017-02-17 12:30:00,20.86,20.86,20.85,20.86,186184.0,20.0014,20.0014,19.9918,20.0014,186184.0
2017-02-17 12:40:00,20.86,20.86,20.85,20.85,48000.0,20.0014,20.0014,19.9918,19.9918,48000.0
2017-02-17 12:50:00,20.85,20.86,20.84,20.86,65400.0,19.9918,20.0014,19.9822,20.0014,65400.0
2017-02-17 13:00:00,20.86,20.87,20.84,20.84,174528.0,20.0014,20.011,19.9822,19.9822,174528.0
2017-02-17 13:10:00,20.85,20.85,20.84,20.85,715024.0,19.9918,19.9918,19.9822,19.9918,715024.0
2017-02-17 13:20:00,20.85,20.86,20.85,20.86,53000.0,19.9918,20.0014,19.9918,20.0014,53000.0
2017-02-17 13:30:00,20.86,20.87,20.86,20.87,45116.0,20.0014,20.011,20.0014,20.011,45116.0
2017-02-17 13:40:00,20.86,20.88,20.86,20.86,26524.0,20.0014,20.0206,20.0014,20.0014,26524.0
2017-02-17 13:50:00,20.86,20.87,20.86,20.86,65524.0,20.0014,20.011,20.0014,20.0014,65524.0
2017-02-17 14:00:00,20.86,20.87,20.86,20.86,105108.0,20.0014,20.011,20.0014,20.0014,105108.0
2017-02-17 14:10:00,20.87,20.89,20.86,20.88,100964.0,20.011,20.0301,20.0014,20.0206,100964.0
2017-02-17 14:20:00,20.88,20.9,20.88,20.9,151300.0,20.0206,20.0397,20.0206,20.0397,151300.0
2017-02-17 14:30:00,20.89,20.91,20.89,20.9,238336.0,20.0301,20.0493,20.0301,20.0397,238336.0
2017-02-17 14:40:00,20.91,20.92,20.9,20.92,72812.0,20.0493,20.0589,20.0397,20.0589,72812.0
2017-02-17 14:50:00,20.92,20.92,20.9,20.9,167472.0,20.0589,20.0589,20.0397,20.0397,167472.0
2017-02-17 15:00:00,20.9,20.92,20.9,20.91,82668.0,20.0397,20.0589,20.0397,20.0493,82668.0
2017-02-17 15:10:00,20.91,20.93,20.91,20.93,87244.0,20.0493,20.0685,20.0493,20.0685,87244.0
2017-02-17 15:20:00,20.93,20.93,20.91,20.93,112224.0,20.0685,20.0685,20.0493,20.0685,112224.0
2017-02-17 15:30:00,20.93,20.94,20.92,20.93,249816.0,20.0685,20.0781,20.0589,20.0685,249816.0
2017-02-17 15:40:00,20.93,20.95,20.92,20.93,523156.0,20.0685,20.0877,20.0589,20.0685,523156.0
2017-02-17 15:50:00,20.93,20.98,20.93,20.98,591580.0,20.0685,20.1164,20.0685,20.1164,591580.0
2017-02-21 09:30:00,21.06,21.13,21.06,21.13,798300.0,20.1932,20.2603,20.1932,20.2603,798300.0
2017-02-21 09:40:00,21.13,21.16,21.12,21.15,632264.0,20.2603,20.289,20.2507,20.2794,632264.0
2017-02-21 09:50:00,21.15,21.18,21.15,21.16,286640.0,20.2794,20.3082,20.2794,20.289,286640.0
2017-02-21 10:00:00,21.17,21.21,21.16,21.21,359044.0,20.2986,20.337,20.289,20.337,359044.0
2017-02-21 10:10:00,21.21,21.24,21.21,21.24,294296.0,20.337,20.3657,20.337,20.3657,294296.0
2017-02-21 10:20:00,21.23,21.25,21.22,21.23,122936.0,20.3562,20.3753,20.3466,20.3562,122936.0
2017-02-21 10:30:00,21.23,21.23,21.21,21.22,139280.0,20.3562,20.3562,20.337,20.3466,139280.0
2017-02-21 10:40:00,21.22,21.26,21.22,21.25,236336.0,20.3466,20.3849,20.3466,20.3753,236336.0
2017-02-21 10:50:00,21.25,21.25,21.22,21.22,296752.0,20.3753,20.3753,20.3466,20.3466,296752.0
2017-02-21 11:00:00,21.22,21.23,21.2,21.2,243632.0,20.3466,20.3562,20.3274,20.3274,243632.0
2017-02-21 11:10:00,21.2,21.23,21.2,21.23,80972.0,20.3274,20.3562,20.3274,20.3562,80972.0
2017-02-21 11:20:00,21.22,21.23,21.14,21.15,334180.0,20.3466,20.3562,20.2699,20.2794,334180.0
2017-02-21 11:30:00,21.15,21.16,21.11,21.13,257512.0,20.2794,20.289,20.2411,20.2603,257512.0
2017-02-21 11:40:00,21.13,21.16,21.13,21.14,214960.0,20.2603,20.289,20.2603,20.2699,214960.0
2017-02-21 11:50:00,21.14,21.18,21.13,21.17,187000.0,20.2699,20.3082,20.2603,20.2986,187000.0
2017-02-21 12:00:00,21.17,21.2,21.17,21.18,172932.0,20.2986,20.3274,20.2986,20.3082,172932.0
2017-02-21 12:10:00,21.18,21.18,21.17,21.17,69812.0,20.3082,20.3082,20.2986,20.2986,69812.0
2017-02-21 12:20:00,21.17,21.2,21.16,21.2,33316.0,20.2986,20.3274,20.289,20.3274,33316.0
2017-02-21 12:30:00,21.19,21.2,21.18,21.19,89768.0,20.3178,20.3274,20.3082,20.3178,89768.0
2017-02-21 12:40:00,21.18,21.19,21.16,21.18,70384.0,20.3082,20.3178,20.289,20.3082,70384.0
2017-02-21 12:50:00,21.18,21.18,21.17,21.17,35796.0,20.3082,20.3082,20.2986,20.2986,35796.0
2017-02-21 13:00:00,21.17,21.17,21.16,21.16,182736.0,20.2986,20.2986,20.289,20.289,182736.0
2017-02-21 13:10:00,21.15,21.18,21.15,21.18,59624.0,20.2794,20.3082,20.2794,20.3082,59624.0
2017-02-21 13:20:00,21.18,21.19,21.17,21.18,46344.0,20.3082,20.3178,20.2986,20.3082,46344.0
2017-02-21 13:30:00,21.18,21.18,21.14,21.15,54136.0,20.3082,20.3082,20.2699,20.2794,54136.0
2017-02-21 13:40:00,21.14,21.16,21.14,21.16,50224.0,20.2699,20.289,20.2699,20.289,50224.0
2017-02-21 13:50:00,21.16,21.16,21.14,21.16,71236.0,20.289,20.289,20.2699,20.289,71236.0
2017-02-21 14:00:00,21.16,21.18,21.15,21.17,57632.0,20.289,20.3082,20.2794,20.2986,57632.0
2017-02-21 14:10:00,21.18,21.19,21.18,21.19,32132.0,20.3082,20.3178,20.3082,20.3178,32132.0
2017-02-21 14:20:00,21.19,21.21,21.19,21.2,100524.0,20.3178,20.337,20.3178,20.3274,100524.0
2017-02-21 14:30:00,21.2,21.21,21.19,21.21,26568.0,20.3274,20.337,20.3178,20.337,26568.0
2017-02-21 14:40:00,21.2,21.23,21.2,21.23,144400.0,20.3274,20.3562,20.3274,20.3562,144400.0
2017-02-21 14:50:00,21.22,21.23,21.22,21.22,221744.0,20.3466,20.3562,20.3466,20.3466,221744.0
2017-02-21 15:00:00,21.22,21.22,21.21,21.22,25780.0,20.3466,20.3466,20.337,20.3466,25780.0
2017-02-21 15:10:00,21.22,21.23,21.21,21.23,114024.0,20.3466,20.3562,20.337,20.3562,114024.0
2017-02-21 15:20:00,21.23,21.25,21.22,21.25,141256.0,20.3562,20.3753,20.3466,20.3753,141256.0
2017-02-21 15:30:00,21.25,21.26,21.24,21.25,181588.0,20.3753,20.3849,20.3657,20.3753,181588.0
2017-02-21 15:40:00,21.25,21.27,21.25,21.26,189540.0,20.3753,20.3945,20.3753,20.3849,189540.0
2017-02-21 15:50:00,21.26,21.27,21.22,21.23,619208.0,20.3849,20.3945,20.3466,20.3562,619208.0
2017-02-22 09:30:00,21.15,21.18,21.11,21.13,499936.0,20.2794,20.3082,20.2411,20.2603,499936.0
2017-02-22 09:40:00,21.13,21.17,21.12,21.16,149900.0,20.2603,20.2986,20.2507,20.289,149900.0
2017-02-22 09:50:00,21.16,21.17,21.14,21.15,237888.0,20.289,20.2986,20.2699,20.2794,237888.0
2017-02-22 10:00:00,21.15,21.18,21.15,21.16,233932.0,20.2794,20.3082,20.2794,20.289,233932.0
2017-02-22 10:10:00,21.16,21.21,21.16,21.2,175180.0,20.289,20.337,20.289,20.3274,175180.0
2017-02-22 10:20:00,21.2,21.21,21.18,21.2,124920.0,20.3274,20.337,20.3082,20.3274,124920.0
2017-02-22 10:30:00,21.2,21.24,21.2,21.24,373604.0,20.3274,20.3657,20.3274,20.3657,373604.0
2017-02-22 10:40:00,21.24,21.24,21.2,21.21,164060.0,20.3657,20.3657,20.3274,20.337,164060.0
2017-02-22 10:50:00,21.21,21.21,21.2,21.2,46824.0,20.337,20.337,20.3274,20.3274,46824.0
2017-02-22 11:00:00,21.2,21.2,21.17,21.17,224468.0,20.3274,20.3274,20.2986,20.2986,224468.0
2017-02-22 11:10:00,21.17,21.18,21.16,21.18,86712.0,20.2986,20.3082,20.289,20.3082,86712.0
2017-02-22 11:20:00,21.19,21.2,21.17,21.19,188484.0,20.3178,20.3274,20.2986,20.3178,188484.0
2017-02-22 11:30:00,21.19,21.2,21.17,21.17,68132.0,20.3178,20.3274,20.2986,20.2986,68132.0
2017-02-22 11:40:00,21.18,21.18,21.17,21.18,59104.0,20.3082,20.3082,20.2986,20.3082,59104.0
2017-02-22 11:50:00,21.18,21.19,21.17,21.17,69128.0,20.3082,20.3178,20.2986,20.2986,69128.0
2017-02-22 12:00:00,21.17,21.18,21.16,21.18,88372.0,20.2986,20.3082,20.289,20.3082,88372.0
2017-02-22 12:10:00,21.18,21.2,21.18,21.2,99476.0,20.3082,20.3274,20.3082,20.3274,99476.0
2017-02-22 12:20:00,21.2,21.2,21.19,21.19,49632.0,20.3274,20.3274,20.3178,20.3178,49632.0
2017-02-22 12:30:00,21.19,21.2,21.18,21.2,56000.0,20.3178,20.3274,20.3082,20.3274,56000.0
2017-02-22 12:40:00,21.2,21.21,21.2,21.21,118072.0,20.3274,20.337,20.3274,20.337,118072.0
2017-02-22 12:50:00,21.21,21.21,21.2,21.21,81100.0,20.337,20.337,20.3274,20.337,81100.0
2017-02-22 13:00:00,21.21,21.22,21.21,21.22,94780.0,20.337,20.3466,20.337,20.3466,94780.0
2017-02-22 13:10:00,21.22,21.23,21.21,21.21,68400.0,20.3466,20.3562,20.337,20.337,68400.0
2017-02-22 13:20:00,21.22,21.23,21.22,21.23,86488.0,20.3466,20.3562,20.3466,20.3562,86488.0
2017-02-22 13:30:00,21.23,21.23,21.22,21.23,61668.0,20.3562,20.3562,20.3466,20.3562,61668.0
2017-02-22 13:40:00,21.23,21.23,21.22,21.22,70320.0,20.3562,20.3562,20.3466,20.3466,70320.0
2017-02-22 13:50:00,21.22,21.23,21.22,21.23,55200.0,20.3466,20.3562,20.3466,20.3562,55200.0
2017-02-22 14:00:00,21.23,21.23,21.18,21.18,373828.0,20.3562,20.3562,20.3082,20.3082,373828.0
2017-02-22 14:10:00,21.18,21.21,21.15,21.2,379056.0,20.3082,20.337,20.2794,20.3274,379056.0
2017-02-22 14:20:00,21.2,21.22,21.2,21.22,177264.0,20.3274,20.3466,20.3274,20.3466,177264.0
2017-02-22 14:30:00,21.21,21.21,21.18,21.18,72820.0,20.337,20.337,20.3082,20.3082,72820.0
2017-02-22 14:40:00,21.18,21.19,21.17,21.17,57796.0,20.3082,20.3178,20.2986,20.2986,57796.0
2017-02-22 14:50:00,21.17,21.2,21.17,21.18,81448.0,20.2986,20.3274,20.2986,20.3082,81448.0
2017-02-22 15:00:00,21.18,21.18,21.17,21.18,148056.0,20.3082,20.3082,20.2986,20.3082,148056.0
2017-02-22 15:10:00,21.18,21.2,21.18,21.19,117104.0,20.3082,20.3274,20.3082,20.3178,117104.0
2017-02-22 15:20:00,21.19,21.22,21.18,21.22,186664.0,20.3178,20.3466,20.3082,20.3466,186664.0
2017-02-22 15:30:00,21.21,21.22,21.21,21.21,130036.0,20.337,20.3466,20.337,20.337,130036.0
2017-02-22 15:40:00,21.21,21.21,21.19,21.2,145132.0,20.337,20.337,20.3178,20.3274,145132.0
2017-02-22 15:50:00,21.21,21.22,21.18,21.2,336168.0,20.337,20.3466,20.3082,20.3274,336168.0
2017-02-23 09:30:00,21.31,21.31,21.27,21.28,507552.0,20.4329,20.4329,20.3945,20.4041,507552.0
2017-02-23 09:40:00,21.28,21.28,21.24,21.26,146676.0,20.4041,20.4041,20.3657,20.3849,146676.0
2017-02-23 09:50:00,21.26,21.27,21.24,21.27,182940.0,20.3849,20.3945,20.3657,20.3945,182940.0
2017-02-23 10:00:00,21.27,21.27,21.22,21.22,273192.0,20.3945,20.3945,20.3466,20.3466,273192.0
2017-02-23 10:10:00,21.22,21.22,21.17,21.2,368096.0,20.3466,20.3466,20.2986,20.3274,368096.0
2017-02-23 10:20:00,21.19,21.2,21.16,21.18,307556.0,20.3178,20.3274,20.289,20.3082,307556.0
2017-02-23 10:30:00,21.18,21.2,21.17,21.18,237196.0,20.3082,20.3274,20.2986,20.3082,237196.0
2017-02-23 10:40:00,21.18,21.18,21.16,21.18,255768.0,20.3082,20.3082,20.289,20.3082,255768.0
2017-02-23 10:50:00,21.18,21.18,21.11,21.13,303200.0,20.3082,20.3082,20.2411,20.2603,303200.0
2017-02-23 11:00:00,21.13,21.16,21.08,21.09,398212.0,20.2603,20.289,20.2123,20.2219,398212.0
2017-02-23 11:10:00,21.09,21.11,21.07,21.11,759460.0,20.2219,20.2411,20.2027,20.2411,759460.0
2017-02-23 11:20:00,21.11,21.12,21.08,21.11,376780.0,20.2411,20.2507,20.2123,20.2411,376780.0
2017-02-23 11:30:00,21.11,21.17,21.11,21.15,249248.0,20.2411,20.2986,20.2411,20.2794,249248.0
2017-02-23 11:40:00,21.15,21.18,21.15,21.18,349092.0,20.2794,20.3082,20.2794,20.3082,349092.0
2017-02-23 11:50:00,21.18,21.18,21.15,21.16,337732.0,20.3082,20.3082,20.2794,20.289,337732.0
2017-02-23 12:00:00,21.15,21.17,21.15,21.17,149788.0,20.2794,20.2986,20.2794,20.2986,149788.0
2017-02-23 12:10:00,21.16,21.23,21.16,21.22,457216.0,20.289,20.3562,20.289,20.3466,457216.0
2017-02-23 12:20:00,21.22,21.23,21.21,21.21,211884.0,20.3466,20.3562,20.337,20.337,211884.0
2017-02-23 12:30:00,21.21,21.25,21.21,21.24,237292.0,20.337,20.3753,20.337,20.3657,237292.0
2017-02-23 12:40:00,21.24,21.24,21.22,21.23,154700.0,20.3657,20.3657,20.3466,20.3562,154700.0
2017-02-23 12:50:00,21.23,21.23,21.21,21.22,52904.0,20.3562,20.3562,20.337,20.3466,52904.0
2017-02-23 13:00:00,21.21,21.22,21.2,21.22,112112.0,20.337,20.3466,20.3274,20.3466,112112.0
2017-02-23 13:10:00,21.22,21.22,21.19,21.2,91840.0,20.3466,20.3466,20.3178,20.3274,91840.0
2017-02-23 13:20:00,21.2,21.2,21.19,21.19,172300.0,20.3274,20.3274,20.3178,20.3178,172300.0
2017-02-23 13:30:00,21.19,21.2,21.18,21.2,64056.0,20.3178,20.3274,20.3082,20.3274,64056.0
2017-02-23 13:40:00,21.2,21.22,21.2,21.21,64164.0,20.3274,20.3466,20.3274,20.337,64164.0
2017-02-23 13:50:00,21.21,21.23,21.2,21.23,60400.0,20.337,20.3562,20.3274,20.3562,60400.0
2017-02-23 14:00:00,21.23,21.23,21.22,21.23,23596.0,20.3562,20.3562,20.3466,20.3562,23596.0
2017-02-23 14:10:00,21.22,21.23,21.21,21.22,93140.0,20.3466,20.3562,20.337,20.3466,93140.0
2017-02-23 14:20:00,21.22,21.24,21.22,21.23,89748.0,20.3466,20.3657,20.3466,20.3562,89748.0
2017-02-23 14:30:00,21.23,21.24,21.23,21.24,39600.0,20.3562,20.3657,20.3562,20.3657,39600.0
2017-02-23 14:40:00,21.23,21.25,21.23,21.24,100512.0,20.3562,20.3753,20.3562,20.3657,100512.0
2017-02-23 14:50:00,21.25,21.27,21.24,21.25,144628.0,20.3753,20.3945,20.3657,20.3753,144628.0
2017-02-23 15:00:00,21.25,21.26,21.24,21.24,149196.0,20.3753,20.3849,20.3657,20.3657,149196.0
2017-02-23 15:10:00,21.24,21.25,21.24,21.24,109200.0,20.3657,20.3753,20.3657,20.3657,109200.0
2017-02-23 15:20:00,21.25,21.27,21.22,21.23,152264.0,20.3753,20.3945,20.3466,20.3562,152264.0
2017-02-23 15:30:00,21.23,21.23,21.21,21.22,133576.0,20.3562,20.3562,20.337,20.3466,133576.0
2017-02-23 15:40:00,21.22,21.23,21.2,21.21,216652.0,20.3466,20.3562,20.3274,20.337,216652.0
2017-02-23 15:50:00,21.21,21.23,21.19,21.23,597468.0,20.337,20.3562,20.3178,20.3562,597468.0
2017-02-24 09:30:00,21.04,21.09,21.04,21.09,457476.0,20.174,20.2219,20.174,20.2219,457476.0
2017-02-24 09:40:00,21.08,21.12,21.08,21.08,347300.0,20.2123,20.2507,20.2123,20.2123,347300.0
2017-02-24 09:50:00,21.08,21.14,21.08,21.14,280996.0,20.2123,20.2699,20.2123,20.2699,280996.0
2017-02-24 10:00:00,21.14,21.17,21.1,21.13,523888.0,20.2699,20.2986,20.2315,20.2603,523888.0
2017-02-24 10:10:00,21.12,21.12,21.07,21.1,1403364.0,20.2507,20.2507,20.2027,20.2315,1403364.0
2017-02-24 10:20:00,21.1,21.14,21.08,21.09,663864.0,20.2315,20.2699,20.2123,20.2219,663864.0
2017-02-24 10:30:00,21.09,21.13,21.09,21.13,195876.0,20.2219,20.2603,20.2219,20.2603,195876.0
2017-02-24 10:40:00,21.12,21.15,21.11,21.12,249200.0,20.2507,20.2794,20.2411,20.2507,249200.0
2017-02-24 10:50:00,21.12,21.15,21.11,21.15,300896.0,20.2507,20.2794,20.2411,20.2794,300896.0
2017-02-24 11:00:00,21.14,21.17,21.14,21.15,137136.0,20.2699,20.2986,20.2699,20.2794,137136.0
2017-02-24 11:10:00,21.16,21.19,21.14,21.16,193004.0,20.289,20.3178,20.2699,20.289,193004.0
2017-02-24 11:20:00,21.15,21.16,21.14,21.16,145772.0,20.2794,20.289,20.2699,20.289,145772.0
2017-02-24 11:30:00,21.16,21.16,21.11,21.13,114812.0,20.289,20.289,20.2411,20.2603,114812.0
2017-02-24 11:40:00,21.12,21.13,21.11,21.13,71664.0,20.2507,20.2603,20.2411,20.2603,71664.0
2017-02-24 11:50:00,21.13,21.13,21.11,21.11,67516.0,20.2603,20.2603,20.2411,20.2411,67516.0
2017-02-24 12:00:00,21.11,21.17,21.11,21.16,210572.0,20.2411,20.2986,20.2411,20.289,210572.0
2017-02-24 12:10:00,21.16,21.17,21.15,21.15,135588.0,20.289,20.2986,20.2794,20.2794,135588.0
2017-02-24 12:20:00,21.15,21.18,21.15,21.17,168452.0,20.2794,20.3082,20.2794,20.2986,168452.0
2017-02-24 12:30:00,21.17,21.18,21.15,21.16,163472.0,20.2986,20.3082,20.2794,20.289,163472.0
2017-02-24 12:40:00,21.15,21.18,21.15,21.18,211760.0,20.2794,20.3082,20.2794,20.3082,211760.0
2017-02-24 12:50:00,21.18,21.18,21.16,21.17,86232.0,20.3082,20.3082,20.289,20.2986,86232.0
2017-02-24 13:00:00,21.17,21.17,21.14,21.14,512304.0,20.2986,20.2986,20.2699,20.2699,512304.0
2017-02-24 13:10:00,21.14,21.15,21.13,21.14,390628.0,20.2699,20.2794,20.2603,20.2699,390628.0
2017-02-24 13:20:00,21.14,21.14,21.12,21.13,724532.0,20.2699,20.2699,20.2507,20.2603,724532.0
2017-02-24 13:30:00,21.13,21.14,21.11,21.11,259760.0,20.2603,20.2699,20.2411,20.2411,259760.0
2017-02-24 13:40:00,21.11,21.15,21.11,21.14,380560.0,20.2411,20.2794,20.2411,20.2699,380560.0
2017-02-24 13:50:00,21.14,21.16,21.14,21.16,87500.0,20.2699,20.289,20.2699,20.289,87500.0
2017-02-24 14:00:00,21.16,21.16,21.14,21.14,33016.0,20.289,20.289,20.2699,20.2699,33016.0
2017-02-24 14:10:00,21.14,21.16,21.14,21.16,112544.0,20.2699,20.289,20.2699,20.289,112544.0
2017-02-24 14:20:00,21.16,21.16,21.14,21.16,110952.0,20.289,20.289,20.2699,20.289,110952.0
2017-02-24 14:30:00,21.16,21.17,21.15,21.15,86132.0,20.289,20.2986,20.2794,20.2794,86132.0
2017-02-24 14:40:00,21.15,21.16,21.14,21.14,268108.0,20.2794,20.289,20.2699,20.2699,268108.0
2017-02-24 14:50:00,21.14,21.16,21.14,21.14,151576.0,20.2699,20.289,20.2699,20.2699,151576.0
2017-02-24 15:00:00,21.14,21.15,21.13,21.14,665568.0,20.2699,20.2794,20.2603,20.2699,665568.0
2017-02-24 15:10:00,21.15,21.15,21.14,21.14,59152.0,20.2794,20.2794,20.2699,20.2699,59152.0
2017-02-24 15:20:00,21.15,21.19,21.15,21.19,245776.0,20.2794,20.3178,20.2794,20.3178,245776.0
2017-02-24 15:30:00,21.19,21.22,21.19,21.21,415852.0,20.3178,20.3466,20.3178,20.337,415852.0
2017-02-24 15:40:00,21.21,21.25,21.21,21.25,217288.0,20.337,20.3753,20.337,20.3753,217288.0
2017-02-24 15:50:00,21.25,21.28,21.24,21.28,641724.0,20.3753,20.4041,20.3657,20.4041,641724.0
2017-02-27 09:30:00,21.26,21.27,21.22,21.22,458752.0,20.3849,20.3945,20.3466,20.3466,458752.0
2017-02-27 09:40:00,21.22,21.25,21.21,21.24,451116.0,20.3466,20.3753,20.337,20.3657,451116.0
2017-02-27 09:50:00,21.24,21.29,21.24,21.29,706680.0,20.3657,20.4137,20.3657,20.4137,706680.0
2017-02-27 10:00:00,21.29,21.3,21.25,21.3,420556.0,20.4137,20.4233,20.3753,20.4233,420556.0
2017-02-27 10:10:00,21.3,21.3,21.23,21.25,627592.0,20.4233,20.4233,20.3562,20.3753,627592.0
2017-02-27 10:20:00,21.24,21.32,21.24,21.32,393872.0,20.3657,20.4424,20.3657,20.4424,393872.0
2017-02-27 10:30:00,21.32,21.33,21.3,21.31,376544.0,20.4424,20.452,20.4233,20.4329,376544.0
2017-02-27 10:40:00,21.32,21.34,21.3,21.32,274596.0,20.4424,20.4616,20.4233,20.4424,274596.0
2017-02-27 10:50:00,21.33,21.34,21.29,21.29,580940.0,20.452,20.4616,20.4137,20.4137,580940.0
2017-02-27 11:00:00,21.29,21.33,21.29,21.31,218792.0,20.4137,20.452,20.4137,20.4329,218792.0
2017-02-27 11:10:00,21.31,21.32,21.29,21.32,168972.0,20.4329,20.4424,20.4137,20.4424,168972.0
2017-02-27 11:20:00,21.32,21.32,21.28,21.3,106656.0,20.4424,20.4424,20.4041,20.4233,106656.0
2017-02-27 11:30:00,21.3,21.3,21.28,21.28,86568.0,20.4233,20.4233,20.4041,20.4041,86568.0
2017-02-27 11:40:00,21.28,21.3,21.27,21.27,218296.0,20.4041,20.4233,20.3945,20.3945,218296.0
2017-02-27 11:50:00,21.27,21.28,21.27,21.27,302144.0,20.3945,20.4041,20.3945,20.3945,302144.0
2017-02-27 12:00:00,21.26,21.29,21.25,21.28,371088.0,20.3849,20.4137,20.3753,20.4041,371088.0
2017-02-27 12:10:00,21.28,21.29,21.28,21.28,96640.0,20.4041,20.4137,20.4041,20.4041,96640.0
2017-02-27 12:20:00,21.28,21.3,21.28,21.3,27896.0,20.4041,20.4233,20.4041,20.4233,27896.0
2017-02-27 12:30:00,21.3,21.3,21.29,21.29,29284.0,20.4233,20.4233,20.4137,20.4137,29284.0
2017-02-27 12:40:00,21.29,21.29,21.28,21.28,25072.0,20.4137,20.4137,20.4041,20.4041,25072.0
2017-02-27 12:50:00,21.28,21.29,21.27,21.27,415120.0,20.4041,20.4137,20.3945,20.3945,415120.0
2017-02-27 13:00:00,21.27,21.29,21.27,21.29,603376.0,20.3945,20.4137,20.3945,20.4137,603376.0
2017-02-27 13:10:00,21.29,21.31,21.29,21.3,490200.0,20.4137,20.4329,20.4137,20.4233,490200.0
2017-02-27 13:20:00,21.3,21.33,21.3,21.31,632932.0,20.4233,20.452,20.4233,20.4329,632932.0
2017-02-27 13:30:00,21.31,21.33,21.31,21.32,236004.0,20.4329,20.452,20.4329,20.4424,236004.0
2017-02-27 13:40:00,21.32,21.33,21.32,21.32,108124.0,20.4424,20.452,20.4424,20.4424,108124.0
2017-02-27 13:50:00,21.33,21.33,21.32,21.32,43052.0,20.452,20.452,20.4424,20.4424,43052.0
2017-02-27 14:00:00,21.32,21.33,21.31,21.31,83488.0,20.4424,20.452,20.4329,20.4329,83488.0
2017-02-27 14:10:00,21.32,21.32,21.31,21.32,46064.0,20.4424,20.4424,20.4329,20.4424,46064.0
2017-02-27 14:20:00,21.32,21.35,21.32,21.34,180752.0,20.4424,20.4712,20.4424,20.4616,180752.0
2017-02-27 14:30:00,21.34,21.36,21.33,21.35,66412.0,20.4616,20.4808,20.452,20.4712,66412.0
2017-02-27 14:40:00,21.35,21.36,21.34,21.36,62220.0,20.4712,20.4808,20.4616,20.4808,62220.0
2017-02-27 14:50:00,21.36,21.36,21.34,21.35,88444.0,20.4808,20.4808,20.4616,20.4712,88444.0
2017-02-27 15:00:00,21.35,21.37,21.34,21.36,103320.0,20.4712,20.4904,20.4616,20.4808,103320.0
2017-02-27 15:10:00,21.36,21.37,21.35,21.35,162660.0,20.4808,20.4904,20.4712,20.4712,162660.0
2017-02-27 15:20:00,21.35,21.37,21.35,21.36,273312.0,20.4712,20.4904,20.4712,20.4808,273312.0
2017-02-27 15:30:00,21.37,21.38,21.35,21.35,142316.0,20.4904,20.5,20.4712,20.4712,142316.0
2017-02-27 15:40:00,21.36,21.36,21.33,21.33,147952.0,20.4808,20.4808,20.452,20.452,147952.0
2017-02-27 15:50:00,21.33,21.35,21.33,21.35,315212.0,20.452,20.4712,20.452,20.4712,315212.0
2017-02-28 09:30:00,21.27,21.29,21.25,21.27,439072.0,20.3945,20.4137,20.3753,20.3945,439072.0
2017-02-28 09:40:00,21.27,21.29,21.26,21.27,469276.0,20.3945,20.4137,20.3849,20.3945,469276.0
2017-02-28 09:50:00,21.27,21.27,21.25,21.26,658644.0,20.3945,20.3945,20.3753,20.3849,658644.0
2017-02-28 10:00:00,21.27,21.29,21.26,21.29,226060.0,20.3945,20.4137,20.3849,20.4137,226060.0
2017-02-28 10:10:00,21.29,21.31,21.29,21.29,115100.0,20.4137,20.4329,20.4137,20.4137,115100.0
2017-02-28 10:20:00,21.29,21.29,21.27,21.27,344208.0,20.4137,20.4137,20.3945,20.3945,344208.0
2017-02-28 10:30:00,21.27,21.3,21.27,21.29,176848.0,20.3945,20.4233,20.3945,20.4137,176848.0
2017-02-28 10:40:00,21.29,21.29,21.27,21.29,352928.0,20.4137,20.4137,20.3945,20.4137,352928.0
2017-02-28 10:50:00,21.29,21.31,21.29,21.3,434128.0,20.4137,20.4329,20.4137,20.4233,434128.0
2017-02-28 11:00:00,21.3,21.31,21.29,21.3,578516.0,20.4233,20.4329,20.4137,20.4233,578516.0
2017-02-28 11:10:00,21.3,21.3,21.29,21.3,92948.0,20.4233,20.4233,20.4137,20.4233,92948.0
2017-02-28 11:20:00,21.3,21.31,21.3,21.31,427608.0,20.4233,20.4329,20.4233,20.4329,427608.0
2017-02-28 11:30:00,21.31,21.31,21.28,21.29,664540.0,20.4329,20.4329,20.4041,20.4137,664540.0
2017-02-28 11:40:00,21.29,21.29,21.27,21.28,561028.0,20.4137,20.4137,20.3945,20.4041,561028.0
2017-02-28 11:50:00,21.29,21.29,21.28,21.28,16660.0,20.4137,20.4137,20.4041,20.4041,16660.0
2017-02-28 12:00:00,21.28,21.28,21.24,21.24,1094968.0,20.4041,20.4041,20.3657,20.3657,1094968.0
2017-02-28 12:10:00,21.24,21.25,21.22,21.23,671060.0,20.3657,20.3753,20.3466,20.3562,671060.0
2017-02-28 12:20:00,21.23,21.23,21.15,21.18,584984.0,20.3562,20.3562,20.2794,20.3082,584984.0
2017-02-28 12:30:00,21.18,21.19,21.17,21.18,397920.0,20.3082,20.3178,20.2986,20.3082,397920.0
2017-02-28 12:40:00,21.18,21.21,21.17,21.2,162912.0,20.3082,20.337,20.2986,20.3274,162912.0
2017-02-28 12:50:00,21.2,21.22,21.2,21.21,93544.0,20.3274,20.3466,20.3274,20.337,93544.0
2017-02-28 13:00:00,21.21,21.24,21.21,21.24,102432.0,20.337,20.3657,20.337,20.3657,102432.0
2017-02-28 13:10:00,21.24,21.25,21.23,21.24,93932.0,20.3657,20.3753,20.3562,20.3657,93932.0
2017-02-28 13:20:00,21.23,21.23,21.22,21.22,75880.0,20.3562,20.3562,20.3466,20.3466,75880.0
2017-02-28 13:30:00,21.22,21.25,21.22,21.25,94836.0,20.3466,20.3753,20.3466,20.3753,94836.0
2017-02-28 13:40:00,21.25,21.25,21.24,21.25,97548.0,20.3753,20.3753,20.3657,20.3753,97548.0
2017-02-28 13:50:00,21.25,21.25,21.24,21.25,69376.0,20.3753,20.3753,20.3657,20.3753,69376.0
2017-02-28 14:00:00,21.25,21.26,21.21,21.21,171216.0,20.3753,20.3849,20.337,20.337,171216.0
2017-02-28 14:10:00,21.21,21.22,21.18,21.19,487208.0,20.337,20.3466,20.3082,20.3178,487208.0
2017-02-28 14:20:00,21.19,21.22,21.19,21.22,281032.0,20.3178,20.3466,20.3178,20.3466,281032.0
2017-02-28 14:30:00,21.22,21.22,21.21,21.21,150876.0,20.3466,20.3466,20.337,20.337,150876.0
2017-02-28 14:40:00,21.21,21.24,21.21,21.24,122772.0,20.337,20.3657,20.337,20.3657,122772.0
2017-02-28 14:50:00,21.25,21.25,21.23,21.23,102932.0,20.3753,20.3753,20.3562,20.3562,102932.0
2017-02-28 15:00:00,21.23,21.23,21.21,21.22,668344.0,20.3562,20.3562,20.337,20.3466,668344.0
2017-02-28 15:10:00,21.23,21.25,21.23,21.25,195760.0,20.3562,20.3753,20.3562,20.3753,195760.0
2017-02-28 15:20:00,21.24,21.25,21.21,21.22,530056.0,20.3657,20.3753,20.337,20.3466,530056.0
2017-02-28 15:30:00,21.22,21.23,21.17,21.18,1014504.0,20.3466,20.3562,20.2986,20.3082,1014504.0
2017-02-28 15:40:00,21.18,21.23,21.17,21.23,223212.0,20.3082,20.3562,20.2986,20.3562,223212.0
2017-02-28 15:50:00,21.23,21.26,21.23,21.23,703508.0,20.3562,20.3849,20.3562,20.3562,703508.0
2017-03-01 09:30:00,21.57,21.62,21.57,21.61,830412.0,20.6822,20.7301,20.6822,20.7205,830412.0
2017-03-01 09:40:00,21.6,21.61,21.58,21.6,685796.0,20.7109,20.7205,20.6917,20.7109,685796.0
2017-03-01 09:50:00,21.6,21.65,21.6,21.64,306376.0,20.7109,20.7589,20.7109,20.7493,306376.0
2017-03-01 10:00:00,21.65,21.69,21.64,21.67,463944.0,20.7589,20.7972,20.7493,20.778,463944.0
2017-03-01 10:10:00,21.67,21.7,21.66,21.68,236040.0,20.778,20.8068,20.7685,20.7876,236040.0
2017-03-01 10:20:00,21.69,21.71,21.68,21.69,244464.0,20.7972,20.8164,20.7876,20.7972,244464.0
2017-03-01 10:30:00,21.7,21.7,21.67,21.67,159664.0,20.8068,20.8068,20.778,20.778,159664.0
2017-03-01 10:40:00,21.67,21.68,21.65,21.68,166648.0,20.778,20.7876,20.7589,20.7876,166648.0
2017-03-01 10:50:00,21.68,21.7,21.66,21.7,165292.0,20.7876,20.8068,20.7685,20.8068,165292.0
2017-03-01 11:00:00,21.69,21.74,21.68,21.74,247464.0,20.7972,20.8452,20.7876,20.8452,247464.0
2017-03-01 11:10:00,21.74,21.75,21.72,21.75,310488.0,20.8452,20.8548,20.826,20.8548,310488.0
2017-03-01 11:20:00,21.75,21.76,21.73,21.76,206400.0,20.8548,20.8643,20.8356,20.8643,206400.0
2017-03-01 11:30:00,21.76,21.77,21.75,21.75,122252.0,20.8643,20.8739,20.8548,20.8548,122252.0
2017-03-01 11:40:00,21.75,21.77,21.75,21.77,117176.0,20.8548,20.8739,20.8548,20.8739,117176.0
2017-03-01 11:50:00,21.77,21.79,21.77,21.78,147780.0,20.8739,20.8931,20.8739,20.8835,147780.0
2017-03-01 12:00:00,21.78,21.85,21.78,21.84,296636.0,20.8835,20.9506,20.8835,20.941,296636.0
2017-03-01 12:10:00,21.84,21.88,21.84,21.85,242268.0,20.941,20.9794,20.941,20.9506,242268.0
2017-03-01 12:20:00,21.85,21.86,21.83,21.86,344804.0,20.9506,20.9602,20.9315,20.9602,344804.0
2017-03-01 12:30:00,21.86,21.86,21.83,21.83,210748.0,20.9602,20.9602,20.9315,20.9315,210748.0
2017-03-01 12:40:00,21.83,21.84,21.82,21.83,130996.0,20.9315,20.941,20.9219,20.9315,130996.0
2017-03-01 12:50:00,21.83,21.83,21.82,21.82,110332.0,20.9315,20.9315,20.9219,20.9219,110332.0
2017-03-01 13:00:00,21.83,21.85,21.82,21.84,97452.0,20.9315,20.9506,20.9219,20.941,97452.0
2017-03-01 13:10:00,21.83,21.84,21.81,21.82,185756.0,20.9315,20.941,20.9123,20.9219,185756.0
2017-03-01 13:20:00,21.82,21.83,21.82,21.82,55268.0,20.9219,20.9315,20.9219,20.9219,55268.0
2017-03-01 13:30:00,21.83,21.83,21.81,21.82,71216.0,20.9315,20.9315,20.9123,20.9219,71216.0
2017-03-01 13:40:00,21.82,21.84,21.82,21.84,138944.0,20.9219,20.941,20.9219,20.941,138944.0
2017-03-01 13:50:00,21.84,21.84,21.83,21.84,58976.0,20.941,20.941,20.9315,20.941,58976.0
2017-03-01 14:00:00,21.84,21.84,21.82,21.82,80820.0,20.941,20.941,20.9219,20.9219,80820.0
2017-03-01 14:10:00,21.82,21.9,21.82,21.89,316384.0,20.9219,20.9986,20.9219,20.989,316384.0
2017-03-01 14:20:00,21.89,21.91,21.88,21.9,348516.0,20.989,21.0082,20.9794,20.9986,348516.0
2017-03-01 14:30:00,21.9,21.9,21.88,21.88,228976.0,20.9986,20.9986,20.9794,20.9794,228976.0
2017-03-01 14:40:00,21.88,21.89,21.87,21.89,105148.0,20.9794,20.989,20.9698,20.989,105148.0
2017-03-01 14:50:00,21.89,21.91,21.89,21.91,170120.0,20.989,21.0082,20.989,21.0082,170120.0
2017-03-01 15:00:00,21.9,21.91,21.86,21.86,138740.0,20.9986,21.0082,20.9602,20.9602,138740.0
2017-03-01 15:10:00,21.86,21.88,21.85,21.88,122448.0,20.9602,20.9794,20.9506,20.9794,122448.0
2017-03-01 15:20:00,21.88,21.88,21.86,21.86,78644.0,20.9794,20.9794,20.9602,20.9602,78644.0
2017-03-01 15:30:00,21.86,21.87,21.85,21.86,148228.0,20.9602,20.9698,20.9506,20.9602,148228.0
2017-03-01 15:40:00,21.86,21.89,21.86,21.88,283908.0,20.9602,20.989,20.9602,20.9794,283908.0
2017-03-01 15:50:00,21.88,21.89,21.8,21.81,931880.0,20.9794,20.989,20.9027,20.9123,931880.0
2017-03-02 09:30:00,21.78,21.78,21.69,21.74,385620.0,20.8835,20.8835,20.7972,20.8452,385620.0
2017-03-02 09:40:00,21.73,21.75,21.73,21.73,148752.0,20.8356,20.8548,20.8356,20.8356,148752.0
2017-03-02 09:50:00,21.73,21.74,21.7,21.74,138916.0,20.8356,20.8452,20.8068,20.8452,138916.0
2017-03-02 10:00:00,21.75,21.75,21.7,21.71,154556.0,20.8548,20.8548,20.8068,20.8164,154556.0
2017-03-02 10:10:00,21.7,21.7,21.68,21.7,322224.0,20.8068,20.8068,20.7876,20.8068,322224.0
2017-03-02 10:20:00,21.71,21.72,21.7,21.72,111580.0,20.8164,20.826,20.8068,20.826,111580.0
2017-03-02 10:30:00,21.71,21.72,21.69,21.7,99920.0,20.8164,20.826,20.7972,20.8068,99920.0
2017-03-02 10:40:00,21.69,21.72,21.69,21.71,113040.0,20.7972,20.826,20.7972,20.8164,113040.0
2017-03-02 10:50:00,21.71,21.71,21.68,21.68,152080.0,20.8164,20.8164,20.7876,20.7876,152080.0
2017-03-02 11:00:00,21.68,21.68,21.64,21.65,270348.0,20.7876,20.7876,20.7493,20.7589,270348.0
2017-03-02 11:10:00,21.65,21.65,21.63,21.64,237320.0,20.7589,20.7589,20.7397,20.7493,237320.0
2017-03-02 11:20:00,21.64,21.67,21.64,21.65,96456.0,20.7493,20.778,20.7493,20.7589,96456.0
2017-03-02 11:30:00,21.65,21.66,21.6,21.6,337652.0,20.7589,20.7685,20.7109,20.7109,337652.0
2017-03-02 11:40:00,21.61,21.65,21.6,21.64,126120.0,20.7205,20.7589,20.7109,20.7493,126120.0
2017-03-02 11:50:00,21.64,21.67,21.64,21.67,163472.0,20.7493,20.778,20.7493,20.778,163472.0
2017-03-02 12:00:00,21.67,21.67,21.65,21.66,149528.0,20.778,20.778,20.7589,20.7685,149528.0
2017-03-02 12:10:00,21.65,21.66,21.64,21.64,163416.0,20.7589,20.7685,20.7493,20.7493,163416.0
2017-03-02 12:20:00,21.64,21.64,21.61,21.62,279560.0,20.7493,20.7493,20.7205,20.7301,279560.0
2017-03-02 12:30:00,21.62,21.65,21.62,21.65,58460.0,20.7301,20.7589,20.7301,20.7589,58460.0
2017-03-02 12:40:00,21.65,21.65,21.62,21.63,157368.0,20.7589,20.7589,20.7301,20.7397,157368.0
2017-03-02 12:50:00,21.63,21.66,21.63,21.65,251060.0,20.7397,20.7685,20.7397,20.7589,251060.0
2017-03-02 13:00:00,21.65,21.66,21.64,21.65,45124.0,20.7589,20.7685,20.7493,20.7589,45124.0
2017-03-02 13:10:00,21.64,21.64,21.63,21.63,235924.0,20.7493,20.7493,20.7397,20.7397,235924.0
2017-03-02 13:20:00,21.62,21.67,21.62,21.67,262972.0,20.7301,20.778,20.7301,20.778,262972.0
2017-03-02 13:30:00,21.66,21.67,21.64,21.65,227648.0,20.7685,20.778,20.7493,20.7589,227648.0
2017-03-02 13:40:00,21.65,21.65,21.64,21.64,174972.0,20.7589,20.7589,20.7493,20.7493,174972.0
2017-03-02 13:50:00,21.64,21.65,21.62,21.64,387252.0,20.7493,20.7589,20.7301,20.7493,387252.0
2017-03-02 14:00:00,21.65,21.66,21.64,21.64,226324.0,20.7589,20.7685,20.7493,20.7493,226324.0
2017-03-02 14:10:00,21.63,21.64,21.62,21.62,314940.0,20.7397,20.7493,20.7301,20.7301,314940.0
2017-03-02 14:20:00,21.62,21.67,21.61,21.67,748332.0,20.7301,20.778,20.7205,20.778,748332.0
2017-03-02 14:30:00,21.66,21.69,21.66,21.68,399420.0,20.7685,20.7972,20.7685,20.7876,399420.0
2017-03-02 14:40:00,21.69,21.69,21.66,21.69,112780.0,20.7972,20.7972,20.7685,20.7972,112780.0
2017-03-02 14:50:00,21.69,21.69,21.66,21.67,36444.0,20.7972,20.7972,20.7685,20.778,36444.0
2017-03-02 15:00:00,21.67,21.67,21.64,21.64,275676.0,20.778,20.778,20.7493,20.7493,275676.0
2017-03-02 15:10:00,21.64,21.64,21.57,21.59,382632.0,20.7493,20.7493,20.6822,20.7013,382632.0
2017-03-02 15:20:00,21.59,21.61,21.59,21.61,145708.0,20.7013,20.7205,20.7013,20.7205,145708.0
2017-03-02 15:30:00,21.61,21.61,21.58,21.6,209420.0,20.7205,20.7205,20.6917,20.7109,209420.0
2017-03-02 15:40:00,21.6,21.6,21.53,21.55,348136.0,20.7109,20.7109,20.6438,20.663,348136.0
2017-03-02 15:50:00,21.55,21.58,21.53,21.55,727944.0,20.663,20.6917,20.6438,20.663,727944.0
2017-03-03 09:30:00,21.53,21.58,21.52,21.57,378364.0,20.6438,20.6917,20.6342,20.6822,378364.0
2017-03-03 09:40:00,21.57,21.58,21.53,21.55,282516.0,20.6822,20.6917,20.6438,20.663,282516.0
2017-03-03 09:50:00,21.55,21.56,21.5,21.5,497428.0,20.663,20.6726,20.615,20.615,497428.0
2017-03-03 10:00:00,21.5,21.53,21.5,21.51,171120.0,20.615,20.6438,20.615,20.6246,171120.0
2017-03-03 10:10:00,21.52,21.55,21.51,21.51,237028.0,20.6342,20.663,20.6246,20.6246,237028.0
2017-03-03 10:20:00,21.51,21.51,21.46,21.47,344064.0,20.6246,20.6246,20.5767,20.5863,344064.0
2017-03-03 10:30:00,21.47,21.47,21.45,21.47,126796.0,20.5863,20.5863,20.5671,20.5863,126796.0
2017-03-03 10:40:00,21.47,21.49,21.46,21.49,98756.0,20.5863,20.6055,20.5767,20.6055,98756.0
2017-03-03 10:50:00,21.49,21.51,21.48,21.48,66708.0,20.6055,20.6246,20.5959,20.5959,66708.0
2017-03-03 11:00:00,21.47,21.5,21.46,21.48,108616.0,20.5863,20.615,20.5767,20.5959,108616.0
2017-03-03 11:10:00,21.49,21.5,21.49,21.49,62424.0,20.6055,20.615,20.6055,20.6055,62424.0
2017-03-03 11:20:00,21.5,21.5,21.47,21.48,51664.0,20.615,20.615,20.5863,20.5959,51664.0
2017-03-03 11:30:00,21.47,21.49,21.47,21.48,65980.0,20.5863,20.6055,20.5863,20.5959,65980.0
2017-03-03 11:40:00,21.49,21.49,21.48,21.49,46000.0,20.6055,20.6055,20.5959,20.6055,46000.0
2017-03-03 11:50:00,21.49,21.51,21.49,21.5,181896.0,20.6055,20.6246,20.6055,20.615,181896.0
2017-03-03 12:00:00,21.5,21.52,21.49,21.51,68716.0,20.615,20.6342,20.6055,20.6246,68716.0
2017-03-03 12:10:00,21.51,21.52,21.49,21.5,61664.0,20.6246,20.6342,20.6055,20.615,61664.0
2017-03-03 12:20:00,21.5,21.52,21.5,21.52,61160.0,20.615,20.6342,20.615,20.6342,61160.0
2017-03-03 12:30:00,21.51,21.54,21.51,21.53,117472.0,20.6246,20.6534,20.6246,20.6438,117472.0
2017-03-03 12:40:00,21.52,21.55,21.52,21.53,36872.0,20.6342,20.663,20.6342,20.6438,36872.0
2017-03-03 12:50:00,21.53,21.53,21.52,21.53,146800.0,20.6438,20.6438,20.6342,20.6438,146800.0
2017-03-03 13:00:00,21.53,21.56,21.48,21.54,415132.0,20.6438,20.6726,20.5959,20.6534,415132.0
2017-03-03 13:10:00,21.54,21.55,21.49,21.5,233064.0,20.6534,20.663,20.6055,20.615,233064.0
2017-03-03 13:20:00,21.49,21.51,21.48,21.5,121640.0,20.6055,20.6246,20.5959,20.615,121640.0
2017-03-03 13:30:00,21.51,21.52,21.49,21.5,107044.0,20.6246,20.6342,20.6055,20.615,107044.0
2017-03-03 13:40:00,21.5,21.55,21.5,21.55,158608.0,20.615,20.663,20.615,20.663,158608.0
2017-03-03 13:50:00,21.55,21.55,21.54,21.55,66800.0,20.663,20.663,20.6534,20.663,66800.0
2017-03-03 14:00:00,21.54,21.56,21.54,21.55,97352.0,20.6534,20.6726,20.6534,20.663,97352.0
2017-03-03 14:10:00,21.56,21.57,21.52,21.52,133792.0,20.6726,20.6822,20.6342,20.6342,133792.0
2017-03-03 14:20:00,21.52,21.54,21.52,21.52,70000.0,20.6342,20.6534,20.6342,20.6342,70000.0
2017-03-03 14:30:00,21.52,21.55,21.52,21.55,110988.0,20.6342,20.663,20.6342,20.663,110988.0
2017-03-03 14:40:00,21.55,21.56,21.54,21.55,135140.0,20.663,20.6726,20.6534,20.663,135140.0
2017-03-03 14:50:00,21.55,21.57,21.55,21.56,89392.0,20.663,20.6822,20.663,20.6726,89392.0
2017-03-03 15:00:00,21.56,21.56,21.54,21.54,68700.0,20.6726,20.6726,20.6534,20.6534,68700.0
2017-03-03 15:10:00,21.54,21.55,21.54,21.55,36100.0,20.6534,20.663,20.6534,20.663,36100.0
2017-03-03 15:20:00,21.55,21.58,21.55,21.58,149036.0,20.663,20.6917,20.663,20.6917,149036.0
2017-03-03 15:30:00,21.58,21.6,21.57,21.6,192912.0,20.6917,20.7109,20.6822,20.7109,192912.0
2017-03-03 15:40:00,21.6,21.6,21.55,21.55,311180.0,20.7109,20.7109,20.663,20.663,311180.0
2017-03-03 15:50:00,21.55,21.59,21.54,21.58,443264.0,20.663,20.7013,20.6534,20.6917,443264.0
2017-03-06 09:30:00,21.4,21.42,21.36,21.38,686736.0,20.5192,20.5383,20.4808,20.5,686736.0
2017-03-06 09:40:00,21.37,21.39,21.34,21.39,638492.0,20.4904,20.5096,20.4616,20.5096,638492.0
2017-03-06 09:50:00,21.38,21.42,21.38,21.42,623016.0,20.5,20.5383,20.5,20.5383,623016.0
2017-03-06 10:00:00,21.41,21.42,21.38,21.42,788832.0,20.5287,20.5383,20.5,20.5383,788832.0
2017-03-06 10:10:00,21.42,21.43,21.38,21.39,538968.0,20.5383,20.5479,20.5,20.5096,538968.0
2017-03-06 10:20:00,21.38,21.38,21.36,21.36,939172.0,20.5,20.5,20.4808,20.4808,939172.0
2017-03-06 10:30:00,21.37,21.37,21.32,21.35,1096224.0,20.4904,20.4904,20.4424,20.4712,1096224.0
2017-03-06 10:40:00,21.34,21.35,21.33,21.35,206812.0,20.4616,20.4712,20.452,20.4712,206812.0
2017-03-06 10:50:00,21.35,21.36,21.32,21.33,227952.0,20.4712,20.4808,20.4424,20.452,227952.0
2017-03-06 11:00:00,21.33,21.35,21.31,21.34,172352.0,20.452,20.4712,20.4329,20.4616,172352.0
2017-03-06 11:10:00,21.34,21.37,21.34,21.37,134096.0,20.4616,20.4904,20.4616,20.4904,134096.0
2017-03-06 11:20:00,21.37,21.37,21.36,21.36,73696.0,20.4904,20.4904,20.4808,20.4808,73696.0
2017-03-06 11:30:00,21.36,21.36,21.33,21.34,137456.0,20.4808,20.4808,20.452,20.4616,137456.0
2017-03-06 11:40:00,21.34,21.35,21.34,21.35,69716.0,20.4616,20.4712,20.4616,20.4712,69716.0
2017-03-06 11:50:00,21.36,21.36,21.34,21.34,56772.0,20.4808,20.4808,20.4616,20.4616,56772.0
2017-03-06 12:00:00,21.34,21.37,21.33,21.35,134500.0,20.4616,20.4904,20.452,20.4712,134500.0
2017-03-06 12:10:00,21.35,21.36,21.35,21.36,166920.0,20.4712,20.4808,20.4712,20.4808,166920.0
2017-03-06 12:20:00,21.35,21.39,21.35,21.38,112012.0,20.4712,20.5096,20.4712,20.5,112012.0
2017-03-06 12:30:00,21.38,21.39,21.37,21.38,85672.0,20.5,20.5096,20.4904,20.5,85672.0
2017-03-06 12:40:00,21.38,21.41,21.38,21.39,177632.0,20.5,20.5287,20.5,20.5096,177632.0
2017-03-06 12:50:00,21.39,21.41,21.39,21.41,145220.0,20.5096,20.5287,20.5096,20.5287,145220.0
2017-03-06 13:00:00,21.41,21.43,21.41,21.42,149856.0,20.5287,20.5479,20.5287,20.5383,149856.0
2017-03-06 13:10:00,21.43,21.46,21.42,21.46,429004.0,20.5479,20.5767,20.5383,20.5767,429004.0
2017-03-06 13:20:00,21.46,21.48,21.45,21.46,186836.0,20.5767,20.5959,20.5671,20.5767,186836.0
2017-03-06 13:30:00,21.46,21.48,21.46,21.48,131012.0,20.5767,20.5959,20.5767,20.5959,131012.0
2017-03-06 13:40:00,21.47,21.47,21.44,21.45,161620.0,20.5863,20.5863,20.5575,20.5671,161620.0
2017-03-06 13:50:00,21.45,21.45,21.44,21.45,105000.0,20.5671,20.5671,20.5575,20.5671,105000.0
2017-03-06 14:00:00,21.45,21.46,21.44,21.45,323376.0,20.5671,20.5767,20.5575,20.5671,323376.0
2017-03-06 14:10:00,21.45,21.46,21.45,21.45,197880.0,20.5671,20.5767,20.5671,20.5671,197880.0
2017-03-06 14:20:00,21.45,21.45,21.45,21.45,85140.0,20.5671,20.5671,20.5671,20.5671,85140.0
2017-03-06 14:30:00,21.44,21.46,21.44,21.45,490824.0,20.5575,20.5767,20.5575,20.5671,490824.0
2017-03-06 14:40:00,21.45,21.46,21.44,21.45,236696.0,20.5671,20.5767,20.5575,20.5671,236696.0
2017-03-06 14:50:00,21.45,21.46,21.44,21.45,107468.0,20.5671,20.5767,20.5575,20.5671,107468.0
2017-03-06 15:00:00,21.45,21.47,21.45,21.47,145272.0,20.5671,20.5863,20.5671,20.5863,145272.0
2017-03-06 15:10:00,21.47,21.49,21.47,21.48,109512.0,20.5863,20.6055,20.5863,20.5959,109512.0
2017-03-06 15:20:00,21.48,21.49,21.47,21.47,69120.0,20.5959,20.6055,20.5863,20.5863,69120.0
2017-03-06 15:30:00,21.47,21.5,21.46,21.5,198064.0,20.5863,20.615,20.5767,20.615,198064.0
2017-03-06 15:40:00,21.5,21.51,21.5,21.5,88540.0,20.615,20.6246,20.615,20.615,88540.0
2017-03-06 15:50:00,21.51,21.51,21.44,21.45,310816.0,20.6246,20.6246,20.5575,20.5671,310816.0
2017-03-07 09:30:00,21.37,21.39,21.33,21.34,893036.0,20.4904,20.5096,20.452,20.4616,893036.0
2017-03-07 09:40:00,21.34,21.34,21.31,21.33,1131876.0,20.4616,20.4616,20.4329,20.452,1131876.0
2017-03-07 09:50:00,21.32,21.35,21.3,21.34,724232.0,20.4424,20.4712,20.4233,20.4616,724232.0
2017-03-07 10:00:00,21.34,21.36,21.33,21.36,351036.0,20.4616,20.4808,20.452,20.4808,351036.0
2017-03-07 10:10:00,21.35,21.37,21.34,21.37,287148.0,20.4712,20.4904,20.4616,20.4904,287148.0
2017-03-07 10:20:00,21.37,21.42,21.36,21.41,305228.0,20.4904,20.5383,20.4808,20.5287,305228.0
2017-03-07 10:30:00,21.42,21.44,21.42,21.42,316532.0,20.5383,20.5575,20.5383,20.5383,316532.0
2017-03-07 10:40:00,21.42,21.45,21.4,21.4,171492.0,20.5383,20.5671,20.5192,20.5192,171492.0
2017-03-07 10:50:00,21.4,21.41,21.39,21.4,525228.0,20.5192,20.5287,20.5096,20.5192,525228.0
2017-03-07 11:00:00,21.4,21.41,21.37,21.38,496212.0,20.5192,20.5287,20.4904,20.5,496212.0
2017-03-07 11:10:00,21.38,21.39,21.37,21.39,368672.0,20.5,20.5096,20.4904,20.5096,368672.0
2017-03-07 11:20:00,21.39,21.39,21.33,21.33,306868.0,20.5096,20.5096,20.452,20.452,306868.0
2017-03-07 11:30:00,21.33,21.34,21.31,21.33,215588.0,20.452,20.4616,20.4329,20.452,215588.0
2017-03-07 11:40:00,21.33,21.35,21.33,21.35,65000.0,20.452,20.4712,20.452,20.4712,65000.0
2017-03-07 11:50:00,21.35,21.36,21.35,21.36,50340.0,20.4712,20.4808,20.4712,20.4808,50340.0
2017-03-07 12:00:00,21.36,21.36,21.32,21.34,166380.0,20.4808,20.4808,20.4424,20.4616,166380.0
2017-03-07 12:10:00,21.34,21.34,21.32,21.33,52792.0,20.4616,20.4616,20.4424,20.452,52792.0
2017-03-07 12:20:00,21.33,21.35,21.33,21.35,62000.0,20.452,20.4712,20.452,20.4712,62000.0
2017-03-07 12:30:00,21.34,21.36,21.33,21.35,252724.0,20.4616,20.4808,20.452,20.4712,252724.0
2017-03-07 12:40:00,21.35,21.36,21.35,21.36,58156.0,20.4712,20.4808,20.4712,20.4808,58156.0
2017-03-07 12:50:00,21.36,21.37,21.36,21.37,82128.0,20.4808,20.4904,20.4808,20.4904,82128.0
2017-03-07 13:00:00,21.37,21.4,21.35,21.39,246868.0,20.4904,20.5192,20.4712,20.5096,246868.0
2017-03-07 13:10:00,21.39,21.39,21.38,21.39,105908.0,20.5096,20.5096,20.5,20.5096,105908.0
2017-03-07 13:20:00,21.39,21.39,21.38,21.38,250384.0,20.5096,20.5096,20.5,20.5,250384.0
2017-03-07 13:30:00,21.38,21.38,21.34,21.34,255576.0,20.5,20.5,20.4616,20.4616,255576.0
2017-03-07 13:40:00,21.34,21.36,21.34,21.35,214068.0,20.4616,20.4808,20.4616,20.4712,214068.0
2017-03-07 13:50:00,21.35,21.35,21.34,21.34,315108.0,20.4712,20.4712,20.4616,20.4616,315108.0
2017-03-07 14:00:00,21.34,21.35,21.34,21.35,48304.0,20.4616,20.4712,20.4616,20.4712,48304.0
2017-03-07 14:10:00,21.34,21.36,21.34,21.36,65600.0,20.4616,20.4808,20.4616,20.4808,65600.0
2017-03-07 14:20:00,21.36,21.37,21.35,21.36,27100.0,20.4808,20.4904,20.4712,20.4808,27100.0
2017-03-07 14:30:00,21.36,21.36,21.34,21.36,282812.0,20.4808,20.4808,20.4616,20.4808,282812.0
2017-03-07 14:40:00,21.36,21.38,21.35,21.36,428472.0,20.4808,20.5,20.4712,20.4808,428472.0
2017-03-07 14:50:00,21.36,21.39,21.36,21.38,257368.0,20.4808,20.5096,20.4808,20.5,257368.0
2017-03-07 15:00:00,21.37,21.38,21.35,21.36,193200.0,20.4904,20.5,20.4712,20.4808,193200.0
2017-03-07 15:10:00,21.36,21.39,21.36,21.38,48360.0,20.4808,20.5096,20.4808,20.5,48360.0
2017-03-07 15:20:00,21.38,21.39,21.34,21.35,81328.0,20.5,20.5096,20.4616,20.4712,81328.0
2017-03-07 15:30:00,21.35,21.36,21.31,21.31,1085136.0,20.4712,20.4808,20.4329,20.4329,1085136.0
2017-03-07 15:40:00,21.31,21.32,21.27,21.29,1209916.0,20.4329,20.4424,20.3945,20.4137,1209916.0
2017-03-07 15:50:00,21.3,21.33,21.28,21.32,697260.0,20.4233,20.452,20.4041,20.4424,697260.0
2017-03-08 09:30:00,21.37,21.38,21.33,21.36,554016.0,20.4904,20.5,20.452,20.4808,554016.0
2017-03-08 09:40:00,21.36,21.42,21.36,21.41,296808.0,20.4808,20.5383,20.4808,20.5287,296808.0
2017-03-08 09:50:00,21.4,21.4,21.36,21.38,262956.0,20.5192,20.5192,20.4808,20.5,262956.0
2017-03-08 10:00:00,21.38,21.4,21.33,21.34,276012.0,20.5,20.5192,20.452,20.4616,276012.0
2017-03-08 10:10:00,21.34,21.35,21.32,21.34,350220.0,20.4616,20.4712,20.4424,20.4616,350220.0
2017-03-08 10:20:00,21.34,21.39,21.34,21.39,270408.0,20.4616,20.5096,20.4616,20.5096,270408.0
2017-03-08 10:30:00,21.39,21.4,21.37,21.38,230488.0,20.5096,20.5192,20.4904,20.5,230488.0
2017-03-08 10:40:00,21.38,21.39,21.35,21.36,188844.0,20.5,20.5096,20.4712,20.4808,188844.0
2017-03-08 10:50:00,21.36,21.39,21.36,21.39,175220.0,20.4808,20.5096,20.4808,20.5096,175220.0
2017-03-08 11:00:00,21.38,21.41,21.35,21.36,363072.0,20.5,20.5287,20.4712,20.4808,363072.0
2017-03-08 11:10:00,21.36,21.38,21.35,21.36,163112.0,20.4808,20.5,20.4712,20.4808,163112.0
2017-03-08 11:20:00,21.36,21.39,21.36,21.37,168680.0,20.4808,20.5096,20.4808,20.4904,168680.0
2017-03-08 11:30:00,21.37,21.37,21.33,21.34,203156.0,20.4904,20.4904,20.452,20.4616,203156.0
2017-03-08 11:40:00,21.34,21.34,21.29,21.32,264848.0,20.4616,20.4616,20.4137,20.4424,264848.0
2017-03-08 11:50:00,21.31,21.32,21.3,21.32,131612.0,20.4329,20.4424,20.4233,20.4424,131612.0
2017-03-08 12:00:00,21.32,21.34,21.3,21.32,99732.0,20.4424,20.4616,20.4233,20.4424,99732.0
2017-03-08 12:10:00,21.32,21.33,21.31,21.33,43800.0,20.4424,20.452,20.4329,20.452,43800.0
2017-03-08 12:20:00,21.32,21.34,21.32,21.34,46728.0,20.4424,20.4616,20.4424,20.4616,46728.0
2017-03-08 12:30:00,21.34,21.35,21.33,21.33,41252.0,20.4616,20.4712,20.452,20.452,41252.0
2017-03-08 12:40:00,21.33,21.36,21.33,21.35,43988.0,20.452,20.4808,20.452,20.4712,43988.0
2017-03-08 12:50:00,21.34,21.35,21.34,21.35,49300.0,20.4616,20.4712,20.4616,20.4712,49300.0
2017-03-08 13:00:00,21.34,21.35,21.34,21.35,67196.0,20.4616,20.4712,20.4616,20.4712,67196.0
2017-03-08 13:10:00,21.35,21.4,21.35,21.38,323064.0,20.4712,20.5192,20.4712,20.5,323064.0
2017-03-08 13:20:00,21.38,21.38,21.37,21.37,57820.0,20.5,20.5,20.4904,20.4904,57820.0
2017-03-08 13:30:00,21.37,21.39,21.37,21.38,68528.0,20.4904,20.5096,20.4904,20.5,68528.0
2017-03-08 13:40:00,21.38,21.39,21.37,21.37,52664.0,20.5,20.5096,20.4904,20.4904,52664.0
2017-03-08 13:50:00,21.36,21.37,21.35,21.36,108332.0,20.4808,20.4904,20.4712,20.4808,108332.0
2017-03-08 14:00:00,21.36,21.36,21.32,21.33,48000.0,20.4808,20.4808,20.4424,20.452,48000.0
2017-03-08 14:10:00,21.33,21.33,21.3,21.3,291676.0,20.452,20.452,20.4233,20.4233,291676.0
2017-03-08 14:20:00,21.3,21.3,21.25,21.27,581548.0,20.4233,20.4233,20.3753,20.3945,581548.0
2017-03-08 14:30:00,21.27,21.29,21.25,21.28,110936.0,20.3945,20.4137,20.3753,20.4041,110936.0
2017-03-08 14:40:00,21.29,21.3,21.28,21.3,174180.0,20.4137,20.4233,20.4041,20.4233,174180.0
2017-03-08 14:50:00,21.3,21.32,21.3,21.31,176956.0,20.4233,20.4424,20.4233,20.4329,176956.0
2017-03-08 15:00:00,21.32,21.33,21.31,21.32,63496.0,20.4424,20.452,20.4329,20.4424,63496.0
2017-03-08 15:10:00,21.32,21.33,21.3,21.31,70896.0,20.4424,20.452,20.4233,20.4329,70896.0
2017-03-08 15:20:00,21.31,21.32,21.29,21.29,204980.0,20.4329,20.4424,20.4137,20.4137,204980.0
2017-03-08 15:30:00,21.29,21.29,21.21,21.24,523948.0,20.4137,20.4137,20.337,20.3657,523948.0
2017-03-08 15:40:00,21.24,21.25,21.2,21.24,323620.0,20.3657,20.3753,20.3274,20.3657,323620.0
2017-03-08 15:50:00,21.24,21.24,21.21,21.23,709008.0,20.3657,20.3657,20.337,20.3562,709008.0
2017-03-09 09:30:00,21.25,21.26,21.21,21.25,267968.0,20.3753,20.3849,20.337,20.3753,267968.0
2017-03-09 09:40:00,21.25,21.31,21.25,21.3,241092.0,20.3753,20.4329,20.3753,20.4233,241092.0
2017-03-09 09:50:00,21.29,21.31,21.27,21.28,199868.0,20.4137,20.4329,20.3945,20.4041,199868.0
2017-03-09 10:00:00,21.28,21.34,21.28,21.33,354484.0,20.4041,20.4616,20.4041,20.452,354484.0
2017-03-09 10:10:00,21.34,21.35,21.31,21.32,257296.0,20.4616,20.4712,20.4329,20.4424,257296.0
2017-03-09 10:20:00,21.32,21.32,21.29,21.3,237040.0,20.4424,20.4424,20.4137,20.4233,237040.0
2017-03-09 10:30:00,21.3,21.31,21.26,21.27,349772.0,20.4233,20.4329,20.3849,20.3945,349772.0
2017-03-09 10:40:00,21.27,21.28,21.25,21.28,165304.0,20.3945,20.4041,20.3753,20.4041,165304.0
2017-03-09 10:50:00,21.28,21.3,21.27,21.29,109528.0,20.4041,20.4233,20.3945,20.4137,109528.0
2017-03-09 11:00:00,21.29,21.31,21.27,21.31,193332.0,20.4137,20.4329,20.3945,20.4329,193332.0
2017-03-09 11:10:00,21.3,21.31,21.28,21.29,53200.0,20.4233,20.4329,20.4041,20.4137,53200.0
2017-03-09 11:20:00,21.29,21.3,21.26,21.29,138068.0,20.4137,20.4233,20.3849,20.4137,138068.0
2017-03-09 11:30:00,21.3,21.31,21.29,21.3,88396.0,20.4233,20.4329,20.4137,20.4233,88396.0
2017-03-09 11:40:00,21.3,21.31,21.3,21.31,64664.0,20.4233,20.4329,20.4233,20.4329,64664.0
2017-03-09 11:50:00,21.31,21.32,21.27,21.28,128068.0,20.4329,20.4424,20.3945,20.4041,128068.0
2017-03-09 12:00:00,21.29,21.31,21.28,21.29,76920.0,20.4137,20.4329,20.4041,20.4137,76920.0
2017-03-09 12:10:00,21.29,21.29,21.28,21.28,38460.0,20.4137,20.4137,20.4041,20.4041,38460.0
2017-03-09 12:20:00,21.28,21.28,21.26,21.26,59308.0,20.4041,20.4041,20.3849,20.3849,59308.0
2017-03-09 12:30:00,21.26,21.27,21.25,21.26,42696.0,20.3849,20.3945,20.3753,20.3849,42696.0
2017-03-09 12:40:00,21.27,21.28,21.25,21.27,98436.0,20.3945,20.4041,20.3753,20.3945,98436.0
2017-03-09 12:50:00,21.28,21.28,21.27,21.28,45120.0,20.4041,20.4041,20.3945,20.4041,45120.0
2017-03-09 13:00:00,21.28,21.3,21.28,21.29,36028.0,20.4041,20.4233,20.4041,20.4137,36028.0
2017-03-09 13:10:00,21.3,21.3,21.28,21.28,40868.0,20.4233,20.4233,20.4041,20.4041,40868.0
2017-03-09 13:20:00,21.29,21.29,21.25,21.25,61440.0,20.4137,20.4137,20.3753,20.3753,61440.0
2017-03-09 13:30:00,21.25,21.25,21.21,21.23,246244.0,20.3753,20.3753,20.337,20.3562,246244.0
2017-03-09 13:40:00,21.23,21.24,21.21,21.22,135584.0,20.3562,20.3657,20.337,20.3466,135584.0
2017-03-09 13:50:00,21.22,21.23,21.2,21.21,73600.0,20.3466,20.3562,20.3274,20.337,73600.0
2017-03-09 14:00:00,21.21,21.21,21.14,21.16,292900.0,20.337,20.337,20.2699,20.289,292900.0
2017-03-09 14:10:00,21.15,21.16,21.08,21.11,549480.0,20.2794,20.289,20.2123,20.2411,549480.0
2017-03-09 14:20:00,21.11,21.16,21.11,21.15,315708.0,20.2411,20.289,20.2411,20.2794,315708.0
2017-03-09 14:30:00,21.14,21.15,21.13,21.14,197384.0,20.2699,20.2794,20.2603,20.2699,197384.0
2017-03-09 14:40:00,21.14,21.16,21.11,21.16,369320.0,20.2699,20.289,20.2411,20.289,369320.0
2017-03-09 14:50:00,21.15,21.18,21.15,21.18,232756.0,20.2794,20.3082,20.2794,20.3082,232756.0
2017-03-09 15:00:00,21.18,21.22,21.18,21.22,272072.0,20.3082,20.3466,20.3082,20.3466,272072.0
2017-03-09 15:10:00,21.22,21.25,21.22,21.25,143380.0,20.3466,20.3753,20.3466,20.3753,143380.0
2017-03-09 15:20:00,21.25,21.25,21.22,21.25,250512.0,20.3753,20.3753,20.3466,20.3753,250512.0
2017-03-09 15:30:00,21.25,21.29,21.25,21.27,173404.0,20.3753,20.4137,20.3753,20.3945,173404.0
2017-03-09 15:40:00,21.27,21.3,21.26,21.28,310008.0,20.3945,20.4233,20.3849,20.4041,310008.0
2017-03-09 15:50:00,21.28,21.28,21.26,21.28,712524.0,20.4041,20.4041,20.3849,20.4041,712524.0
2017-03-10 09:30:00,21.48,21.49,21.42,21.43,590004.0,20.5959,20.6055,20.5383,20.5479,590004.0
2017-03-10 09:40:00,21.43,21.43,21.38,21.42,529016.0,20.5479,20.5479,20.5,20.5383,529016.0
2017-03-10 09:50:00,21.41,21.48,21.41,21.47,396064.0,20.5287,20.5959,20.5287,20.5863,396064.0
2017-03-10 10:00:00,21.48,21.49,21.45,21.46,232812.0,20.5959,20.6055,20.5671,20.5767,232812.0
2017-03-10 10:10:00,21.47,21.47,21.43,21.46,390152.0,20.5863,20.5863,20.5479,20.5767,390152.0
2017-03-10 10:20:00,21.46,21.47,21.42,21.42,159988.0,20.5767,20.5863,20.5383,20.5383,159988.0
2017-03-10 10:30:00,21.42,21.43,21.37,21.38,342300.0,20.5383,20.5479,20.4904,20.5,342300.0
2017-03-10 10:40:00,21.38,21.38,21.34,21.36,388892.0,20.5,20.5,20.4616,20.4808,388892.0
2017-03-10 10:50:00,21.36,21.38,21.35,21.35,71632.0,20.4808,20.5,20.4712,20.4712,71632.0
2017-03-10 11:00:00,21.34,21.36,21.3,21.34,431140.0,20.4616,20.4808,20.4233,20.4616,431140.0
2017-03-10 11:10:00,21.35,21.35,21.31,21.34,257252.0,20.4712,20.4712,20.4329,20.4616,257252.0
2017-03-10 11:20:00,21.34,21.39,21.34,21.38,298576.0,20.4616,20.5096,20.4616,20.5,298576.0
2017-03-10 11:30:00,21.38,21.39,21.36,21.36,153744.0,20.5,20.5096,20.4808,20.4808,153744.0
2017-03-10 11:40:00,21.36,21.37,21.34,21.36,256444.0,20.4808,20.4904,20.4616,20.4808,256444.0
2017-03-10 11:50:00,21.35,21.38,21.35,21.36,131556.0,20.4712,20.5,20.4712,20.4808,131556.0
2017-03-10 12:00:00,21.36,21.36,21.34,21.36,217828.0,20.4808,20.4808,20.4616,20.4808,217828.0
2017-03-10 12:10:00,21.36,21.38,21.36,21.36,52976.0,20.4808,20.5,20.4808,20.4808,52976.0
2017-03-10 12:20:00,21.37,21.38,21.36,21.37,78776.0,20.4904,20.5,20.4808,20.4904,78776.0
2017-03-10 12:30:00,21.37,21.37,21.34,21.35,100668.0,20.4904,20.4904,20.4616,20.4712,100668.0
2017-03-10 12:40:00,21.34,21.34,21.32,21.34,56492.0,20.4616,20.4616,20.4424,20.4616,56492.0
2017-03-10 12:50:00,21.34,21.34,21.27,21.31,258840.0,20.4616,20.4616,20.3945,20.4329,258840.0
2017-03-10 13:00:00,21.3,21.3,21.23,21.26,176340.0,20.4233,20.4233,20.3562,20.3849,176340.0
2017-03-10 13:10:00,21.26,21.28,21.25,21.28,203664.0,20.3849,20.4041,20.3753,20.4041,203664.0
2017-03-10 13:20:00,21.28,21.29,21.28,21.28,45512.0,20.4041,20.4137,20.4041,20.4041,45512.0
2017-03-10 13:30:00,21.29,21.29,21.25,21.27,76452.0,20.4137,20.4137,20.3753,20.3945,76452.0
2017-03-10 13:40:00,21.28,21.32,21.27,21.31,92260.0,20.4041,20.4424,20.3945,20.4329,92260.0
2017-03-10 13:50:00,21.31,21.33,21.3,21.33,55740.0,20.4329,20.452,20.4233,20.452,55740.0
2017-03-10 14:00:00,21.33,21.33,21.31,21.31,73176.0,20.452,20.452,20.4329,20.4329,73176.0
2017-03-10 14:10:00,21.32,21.36,21.31,21.35,80552.0,20.4424,20.4808,20.4329,20.4712,80552.0
2017-03-10 14:20:00,21.35,21.36,21.35,21.36,149756.0,20.4712,20.4808,20.4712,20.4808,149756.0
2017-03-10 14:30:00,21.36,21.37,21.34,21.36,109632.0,20.4808,20.4904,20.4616,20.4808,109632.0
2017-03-10 14:40:00,21.36,21.36,21.35,21.36,38000.0,20.4808,20.4808,20.4712,20.4808,38000.0
2017-03-10 14:50:00,21.36,21.36,21.34,21.36,74000.0,20.4808,20.4808,20.4616,20.4808,74000.0
2017-03-10 15:00:00,21.35,21.38,21.35,21.36,166352.0,20.4712,20.5,20.4712,20.4808,166352.0
2017-03-10 15:10:00,21.36,21.38,21.36,21.36,60904.0,20.4808,20.5,20.4808,20.4808,60904.0
2017-03-10 15:20:00,21.38,21.41,21.37,21.41,128452.0,20.5,20.5287,20.4904,20.5287,128452.0
2017-03-10 15:30:00,21.41,21.41,21.39,21.39,206032.0,20.5287,20.5287,20.5096,20.5096,206032.0
2017-03-10 15:40:00,21.39,21.41,21.38,21.41,231564.0,20.5096,20.5287,20.5,20.5287,231564.0
2017-03-10 15:50:00,21.4,21.42,21.38,21.42,569460.0,20.5192,20.5383,20.5,20.5383,569460.0
2017-03-13 09:30:00,21.41,21.45,21.41,21.42,381440.0,20.5287,20.5671,20.5287,20.5383,381440.0
2017-03-13 09:40:00,21.42,21.43,21.39,21.41,197748.0,20.5383,20.5479,20.5096,20.5287,197748.0
2017-03-13 09:50:00,21.41,21.41,21.38,21.38,316704.0,20.5287,20.5287,20.5,20.5,316704.0
2017-03-13 10:00:00,21.38,21.4,21.37,21.37,229896.0,20.5,20.5192,20.4904,20.4904,229896.0
2017-03-13 10:10:00,21.37,21.42,21.37,21.4,238572.0,20.4904,20.5383,20.4904,20.5192,238572.0
2017-03-13 10:20:00,21.4,21.41,21.37,21.4,212032.0,20.5192,20.5287,20.4904,20.5192,212032.0
2017-03-13 10:30:00,21.4,21.41,21.39,21.4,107424.0,20.5192,20.5287,20.5096,20.5192,107424.0
2017-03-13 10:40:00,21.39,21.4,21.37,21.38,140544.0,20.5096,20.5192,20.4904,20.5,140544.0
2017-03-13 10:50:00,21.38,21.39,21.37,21.39,43344.0,20.5,20.5096,20.4904,20.5096,43344.0
2017-03-13 11:00:00,21.39,21.39,21.37,21.39,41280.0,20.5096,20.5096,20.4904,20.5096,41280.0
2017-03-13 11:10:00,21.39,21.39,21.36,21.36,105628.0,20.5096,20.5096,20.4808,20.4808,105628.0
2017-03-13 11:20:00,21.36,21.36,21.35,21.36,125160.0,20.4808,20.4808,20.4712,20.4808,125160.0
2017-03-13 11:30:00,21.36,21.38,21.35,21.38,98124.0,20.4808,20.5,20.4712,20.5,98124.0
2017-03-13 11:40:00,21.37,21.39,21.37,21.38,77440.0,20.4904,20.5096,20.4904,20.5,77440.0
2017-03-13 11:50:00,21.38,21.41,21.38,21.41,113172.0,20.5,20.5287,20.5,20.5287,113172.0
2017-03-13 12:00:00,21.41,21.42,21.4,21.4,120320.0,20.5287,20.5383,20.5192,20.5192,120320.0
2017-03-13 12:10:00,21.4,21.4,21.37,21.38,141776.0,20.5192,20.5192,20.4904,20.5,141776.0
2017-03-13 12:20:00,21.38,21.38,21.36,21.38,79000.0,20.5,20.5,20.4808,20.5,79000.0
2017-03-13 12:30:00,21.38,21.38,21.37,21.38,41600.0,20.5,20.5,20.4904,20.5,41600.0
2017-03-13 12:40:00,21.38,21.4,21.38,21.4,71772.0,20.5,20.5192,20.5,20.5192,71772.0
2017-03-13 12:50:00,21.4,21.4,21.39,21.39,55048.0,20.5192,20.5192,20.5096,20.5096,55048.0
2017-03-13 13:00:00,21.4,21.4,21.39,21.4,29200.0,20.5192,20.5192,20.5096,20.5192,29200.0
2017-03-13 13:10:00,21.4,21.4,21.38,21.38,97672.0,20.5192,20.5192,20.5,20.5,97672.0
2017-03-13 13:20:00,21.38,21.39,21.38,21.38,22280.0,20.5,20.5096,20.5,20.5,22280.0
2017-03-13 13:30:00,21.38,21.38,21.36,21.37,107440.0,20.5,20.5,20.4808,20.4904,107440.0
2017-03-13 13:40:00,21.38,21.39,21.37,21.38,79040.0,20.5,20.5096,20.4904,20.5,79040.0
2017-03-13 13:50:00,21.38,21.39,21.38,21.39,12184.0,20.5,20.5096,20.5,20.5096,12184.0
2017-03-13 14:00:00,21.38,21.39,21.37,21.38,33280.0,20.5,20.5096,20.4904,20.5,33280.0
2017-03-13 14:10:00,21.38,21.39,21.38,21.38,8000.0,20.5,20.5096,20.5,20.5,8000.0
2017-03-13 14:20:00,21.39,21.41,21.38,21.4,233920.0,20.5096,20.5287,20.5,20.5192,233920.0
2017-03-13 14:30:00,21.4,21.42,21.4,21.41,79904.0,20.5192,20.5383,20.5192,20.5287,79904.0
2017-03-13 14:40:00,21.41,21.41,21.4,21.4,51736.0,20.5287,20.5287,20.5192,20.5192,51736.0
2017-03-13 14:50:00,21.4,21.42,21.4,21.42,22060.0,20.5192,20.5383,20.5192,20.5383,22060.0
2017-03-13 15:00:00,21.42,21.43,21.41,21.42,71364.0,20.5383,20.5479,20.5287,20.5383,71364.0
2017-03-13 15:10:00,21.43,21.43,21.41,21.41,100928.0,20.5479,20.5479,20.5287,20.5287,100928.0
2017-03-13 15:20:00,21.42,21.42,21.41,21.41,45520.0,20.5383,20.5383,20.5287,20.5287,45520.0
2017-03-13 15:30:00,21.41,21.42,21.41,21.41,58308.0,20.5287,20.5383,20.5287,20.5287,58308.0
2017-03-13 15:40:00,21.41,21.45,21.41,21.44,383452.0,20.5287,20.5671,20.5287,20.5575,383452.0
2017-03-13 15:50:00,21.44,21.45,21.42,21.44,492404.0,20.5575,20.5671,20.5383,20.5575,492404.0
2017-03-14 09:30:00,21.33,21.34,21.28,21.33,350476.0,20.452,20.4616,20.4041,20.452,350476.0
2017-03-14 09:40:00,21.33,21.34,21.3,21.3,95304.0,20.452,20.4616,20.4233,20.4233,95304.0
2017-03-14 09:50:00,21.31,21.31,21.25,21.27,467800.0,20.4329,20.4329,20.3753,20.3945,467800.0
2017-03-14 10:00:00,21.27,21.27,21.23,21.24,677500.0,20.3945,20.3945,20.3562,20.3657,677500.0
2017-03-14 10:10:00,21.25,21.26,21.18,21.19,909832.0,20.3753,20.3849,20.3082,20.3178,909832.0
2017-03-14 10:20:00,21.18,21.21,21.18,21.19,589088.0,20.3082,20.337,20.3082,20.3178,589088.0
2017-03-14 10:30:00,21.18,21.21,21.17,21.2,250724.0,20.3082,20.337,20.2986,20.3274,250724.0
2017-03-14 10:40:00,21.19,21.19,21.15,21.17,755440.0,20.3178,20.3178,20.2794,20.2986,755440.0
2017-03-14 10:50:00,21.18,21.23,21.18,21.23,238452.0,20.3082,20.3562,20.3082,20.3562,238452.0
2017-03-14 11:00:00,21.23,21.24,21.21,21.21,102748.0,20.3562,20.3657,20.337,20.337,102748.0
2017-03-14 11:10:00,21.21,21.28,21.19,21.26,482608.0,20.337,20.4041,20.3178,20.3849,482608.0
2017-03-14 11:20:00,21.26,21.29,21.24,21.28,387136.0,20.3849,20.4137,20.3657,20.4041,387136.0
2017-03-14 11:30:00,21.28,21.28,21.26,21.27,98904.0,20.4041,20.4041,20.3849,20.3945,98904.0
2017-03-14 11:40:00,21.27,21.29,21.25,21.28,228084.0,20.3945,20.4137,20.3753,20.4041,228084.0
2017-03-14 11:50:00,21.28,21.3,21.28,21.29,378292.0,20.4041,20.4233,20.4041,20.4137,378292.0
2017-03-14 12:00:00,21.29,21.3,21.22,21.22,195576.0,20.4137,20.4233,20.3466,20.3466,195576.0
2017-03-14 12:10:00,21.22,21.22,21.19,21.2,142400.0,20.3466,20.3466,20.3178,20.3274,142400.0
2017-03-14 12:20:00,21.21,21.23,21.2,21.23,104416.0,20.337,20.3562,20.3274,20.3562,104416.0
2017-03-14 12:30:00,21.23,21.24,21.21,21.21,157896.0,20.3562,20.3657,20.337,20.337,157896.0
2017-03-14 12:40:00,21.21,21.23,21.21,21.22,92264.0,20.337,20.3562,20.337,20.3466,92264.0
2017-03-14 12:50:00,21.22,21.22,21.2,21.21,284848.0,20.3466,20.3466,20.3274,20.337,284848.0
2017-03-14 13:00:00,21.22,21.23,21.22,21.22,48408.0,20.3466,20.3562,20.3466,20.3466,48408.0
2017-03-14 13:10:00,21.21,21.27,21.21,21.25,513052.0,20.337,20.3945,20.337,20.3753,513052.0
2017-03-14 13:20:00,21.25,21.28,21.24,21.27,112776.0,20.3753,20.4041,20.3657,20.3945,112776.0
2017-03-14 13:30:00,21.27,21.28,21.26,21.27,96476.0,20.3945,20.4041,20.3849,20.3945,96476.0
2017-03-14 13:40:00,21.27,21.27,21.24,21.25,436304.0,20.3945,20.3945,20.3657,20.3753,436304.0
2017-03-14 13:50:00,21.26,21.26,21.24,21.25,480728.0,20.3849,20.3849,20.3657,20.3753,480728.0
2017-03-14 14:00:00,21.25,21.26,21.25,21.26,28960.0,20.3753,20.3849,20.3753,20.3849,28960.0
2017-03-14 14:10:00,21.26,21.26,21.23,21.24,370048.0,20.3849,20.3849,20.3562,20.3657,370048.0
2017-03-14 14:20:00,21.25,21.26,21.24,21.26,369932.0,20.3753,20.3849,20.3657,20.3849,369932.0
2017-03-14 14:30:00,21.26,21.29,21.26,21.28,72428.0,20.3849,20.4137,20.3849,20.4041,72428.0
2017-03-14 14:40:00,21.28,21.28,21.25,21.26,320416.0,20.4041,20.4041,20.3753,20.3849,320416.0
2017-03-14 14:50:00,21.25,21.26,21.24,21.25,271760.0,20.3753,20.3849,20.3657,20.3753,271760.0
2017-03-14 15:00:00,21.25,21.28,21.25,21.28,94724.0,20.3753,20.4041,20.3753,20.4041,94724.0
2017-03-14 15:10:00,21.28,21.29,21.27,21.29,79100.0,20.4041,20.4137,20.3945,20.4137,79100.0
2017-03-14 15:20:00,21.28,21.3,21.28,21.3,255720.0,20.4041,20.4233,20.4041,20.4233,255720.0
2017-03-14 15:30:00,21.3,21.3,21.28,21.29,68712.0,20.4233,20.4233,20.4041,20.4137,68712.0
2017-03-14 15:40:00,21.28,21.3,21.27,21.29,226320.0,20.4041,20.4233,20.3945,20.4137,226320.0
2017-03-14 15:50:00,21.29,21.3,21.28,21.28,258212.0,20.4137,20.4233,20.4041,20.4041,258212.0
2017-03-15 09:30:00,21.4,21.41,21.35,21.36,207304.0,20.5192,20.5287,20.4712,20.4808,207304.0
2017-03-15 09:40:00,21.35,21.4,21.35,21.39,263056.0,20.4712,20.5192,20.4712,20.5096,263056.0
2017-03-15 09:50:00,21.39,21.41,21.39,21.4,281756.0,20.5096,20.5287,20.5096,20.5192,281756.0
2017-03-15 10:00:00,21.4,21.41,21.38,21.4,175968.0,20.5192,20.5287,20.5,20.5192,175968.0
2017-03-15 10:10:00,21.4,21.41,21.38,21.39,230576.0,20.5192,20.5287,20.5,20.5096,230576.0
2017-03-15 10:20:00,21.39,21.42,21.39,21.42,251528.0,20.5096,20.5383,20.5096,20.5383,251528.0
2017-03-15 10:30:00,21.43,21.43,21.41,21.42,148668.0,20.5479,20.5479,20.5287,20.5383,148668.0
2017-03-15 10:40:00,21.41,21.42,21.39,21.39,98108.0,20.5287,20.5383,20.5096,20.5096,98108.0
2017-03-15 10:50:00,21.39,21.41,21.38,21.41,205552.0,20.5096,20.5287,20.5,20.5287,205552.0
2017-03-15 11:00:00,21.4,21.42,21.4,21.42,101292.0,20.5192,20.5383,20.5192,20.5383,101292.0
2017-03-15 11:10:00,21.42,21.43,21.41,21.42,115092.0,20.5383,20.5479,20.5287,20.5383,115092.0
2017-03-15 11:20:00,21.42,21.43,21.41,21.43,59712.0,20.5383,20.5479,20.5287,20.5479,59712.0
2017-03-15 11:30:00,21.42,21.44,21.42,21.44,123912.0,20.5383,20.5575,20.5383,20.5575,123912.0
2017-03-15 11:40:00,21.44,21.44,21.42,21.42,106828.0,20.5575,20.5575,20.5383,20.5383,106828.0
2017-03-15 11:50:00,21.42,21.43,21.42,21.43,21012.0,20.5383,20.5479,20.5383,20.5479,21012.0
2017-03-15 12:00:00,21.43,21.45,21.43,21.45,69540.0,20.5479,20.5671,20.5479,20.5671,69540.0
2017-03-15 12:10:00,21.45,21.45,21.43,21.44,107612.0,20.5671,20.5671,20.5479,20.5575,107612.0
2017-03-15 12:20:00,21.44,21.46,21.44,21.45,256076.0,20.5575,20.5767,20.5575,20.5671,256076.0
2017-03-15 12:30:00,21.45,21.49,21.45,21.48,190564.0,20.5671,20.6055,20.5671,20.5959,190564.0
2017-03-15 12:40:00,21.48,21.5,21.47,21.5,238672.0,20.5959,20.615,20.5863,20.615,238672.0
2017-03-15 12:50:00,21.5,21.5,21.48,21.49,88056.0,20.615,20.615,20.5959,20.6055,88056.0
2017-03-15 13:00:00,21.49,21.5,21.48,21.49,84160.0,20.6055,20.615,20.5959,20.6055,84160.0
2017-03-15 13:10:00,21.48,21.48,21.45,21.46,56476.0,20.5959,20.5959,20.5671,20.5767,56476.0
2017-03-15 13:20:00,21.46,21.46,21.44,21.45,102928.0,20.5767,20.5767,20.5575,20.5671,102928.0
2017-03-15 13:30:00,21.44,21.46,21.44,21.45,75040.0,20.5575,20.5767,20.5575,20.5671,75040.0
2017-03-15 13:40:00,21.46,21.46,21.45,21.45,55876.0,20.5767,20.5767,20.5671,20.5671,55876.0
2017-03-15 13:50:00,21.45,21.45,21.43,21.44,187020.0,20.5671,20.5671,20.5479,20.5575,187020.0
2017-03-15 14:00:00,21.46,21.61,21.44,21.56,1103240.0,20.5767,20.7205,20.5575,20.6726,1103240.0
2017-03-15 14:10:00,21.57,21.6,21.54,21.56,431288.0,20.6822,20.7109,20.6534,20.6726,431288.0
2017-03-15 14:20:00,21.56,21.6,21.56,21.57,222780.0,20.6726,20.7109,20.6726,20.6822,222780.0
2017-03-15 14:30:00,21.56,21.58,21.52,21.56,533396.0,20.6726,20.6917,20.6342,20.6726,533396.0
2017-03-15 14:40:00,21.57,21.66,21.55,21.64,387736.0,20.6822,20.7685,20.663,20.7493,387736.0
2017-03-15 14:50:00,21.64,21.66,21.6,21.63,454220.0,20.7493,20.7685,20.7109,20.7397,454220.0
2017-03-15 15:00:00,21.62,21.64,21.6,21.63,376972.0,20.7301,20.7493,20.7109,20.7397,376972.0
2017-03-15 15:10:00,21.63,21.68,21.62,21.67,280932.0,20.7397,20.7876,20.7301,20.778,280932.0
2017-03-15 15:20:00,21.67,21.67,21.65,21.67,199580.0,20.778,20.778,20.7589,20.778,199580.0
2017-03-15 15:30:00,21.68,21.74,21.67,21.72,643108.0,20.7876,20.8452,20.778,20.826,643108.0
2017-03-15 15:40:00,21.71,21.71,21.64,21.65,634584.0,20.8164,20.8164,20.7493,20.7589,634584.0
2017-03-15 15:50:00,21.65,21.69,21.63,21.64,707892.0,20.7589,20.7972,20.7397,20.7493,707892.0
2017-03-16 09:30:00,21.68,21.69,21.64,21.66,566436.0,20.7876,20.7972,20.7493,20.7685,566436.0
2017-03-16 09:40:00,21.65,21.69,21.65,21.67,271908.0,20.7589,20.7972,20.7589,20.778,271908.0
2017-03-16 09:50:00,21.67,21.69,21.65,21.66,304560.0,20.778,20.7972,20.7589,20.7685,304560.0
2017-03-16 10:00:00,21.66,21.69,21.66,21.68,142032.0,20.7685,20.7972,20.7685,20.7876,142032.0
2017-03-16 10:10:00,21.67,21.67,21.6,21.61,305156.0,20.778,20.778,20.7109,20.7205,305156.0
2017-03-16 10:20:00,21.61,21.61,21.58,21.61,224644.0,20.7205,20.7205,20.6917,20.7205,224644.0
2017-03-16 10:30:00,21.61,21.62,21.59,21.59,129080.0,20.7205,20.7301,20.7013,20.7013,129080.0
2017-03-16 10:40:00,21.59,21.63,21.59,21.62,374176.0,20.7013,20.7397,20.7013,20.7301,374176.0
2017-03-16 10:50:00,21.62,21.63,21.57,21.6,591492.0,20.7301,20.7397,20.6822,20.7109,591492.0
2017-03-16 11:00:00,21.6,21.6,21.52,21.56,986800.0,20.7109,20.7109,20.6342,20.6726,986800.0
2017-03-16 11:10:00,21.57,21.57,21.54,21.55,143212.0,20.6822,20.6822,20.6534,20.663,143212.0
2017-03-16 11:20:00,21.54,21.55,21.51,21.53,353960.0,20.6534,20.663,20.6246,20.6438,353960.0
2017-03-16 11:30:00,21.53,21.55,21.5,21.52,260532.0,20.6438,20.663,20.615,20.6342,260532.0
2017-03-16 11:40:00,21.52,21.54,21.52,21.53,121728.0,20.6342,20.6534,20.6342,20.6438,121728.0
2017-03-16 11:50:00,21.53,21.56,21.53,21.56,161600.0,20.6438,20.6726,20.6438,20.6726,161600.0
2017-03-16 12:00:00,21.56,21.57,21.53,21.54,272980.0,20.6726,20.6822,20.6438,20.6534,272980.0
2017-03-16 12:10:00,21.55,21.58,21.54,21.57,100236.0,20.663,20.6917,20.6534,20.6822,100236.0
2017-03-16 12:20:00,21.57,21.6,21.56,21.59,224564.0,20.6822,20.7109,20.6726,20.7013,224564.0
2017-03-16 12:30:00,21.59,21.6,21.58,21.58,47428.0,20.7013,20.7109,20.6917,20.6917,47428.0
2017-03-16 12:40:00,21.58,21.61,21.58,21.6,191956.0,20.6917,20.7205,20.6917,20.7109,191956.0
2017-03-16 12:50:00,21.6,21.6,21.59,21.6,31600.0,20.7109,20.7109,20.7013,20.7109,31600.0
2017-03-16 13:00:00,21.6,21.6,21.58,21.58,253000.0,20.7109,20.7109,20.6917,20.6917,253000.0
2017-03-16 13:10:00,21.58,21.58,21.55,21.56,386988.0,20.6917,20.6917,20.663,20.6726,386988.0
2017-03-16 13:20:00,21.56,21.56,21.55,21.55,40800.0,20.6726,20.6726,20.663,20.663,40800.0
2017-03-16 13:30:00,21.55,21.58,21.55,21.56,136824.0,20.663,20.6917,20.663,20.6726,136824.0
2017-03-16 13:40:00,21.56,21.6,21.55,21.59,327448.0,20.6726,20.7109,20.663,20.7013,327448.0
2017-03-16 13:50:00,21.59,21.6,21.58,21.58,471768.0,20.7013,20.7109,20.6917,20.6917,471768.0
2017-03-16 14:00:00,21.58,21.59,21.58,21.59,53788.0,20.6917,20.7013,20.6917,20.7013,53788.0
2017-03-16 14:10:00,21.59,21.6,21.58,21.59,96940.0,20.7013,20.7109,20.6917,20.7013,96940.0
2017-03-16 14:20:00,21.59,21.59,21.57,21.59,53028.0,20.7013,20.7013,20.6822,20.7013,53028.0
2017-03-16 14:30:00,21.59,21.6,21.59,21.59,59160.0,20.7013,20.7109,20.7013,20.7013,59160.0
2017-03-16 14:40:00,21.58,21.59,21.52,21.54,621700.0,20.6917,20.7013,20.6342,20.6534,621700.0
2017-03-16 14:50:00,21.54,21.54,21.51,21.52,967512.0,20.6534,20.6534,20.6246,20.6342,967512.0
2017-03-16 15:00:00,21.52,21.53,21.49,21.53,622380.0,20.6342,20.6438,20.6055,20.6438,622380.0
2017-03-16 15:10:00,21.53,21.55,21.53,21.55,213100.0,20.6438,20.663,20.6438,20.663,213100.0
2017-03-16 15:20:00,21.55,21.57,21.54,21.54,365636.0,20.663,20.6822,20.6534,20.6534,365636.0
2017-03-16 15:30:00,21.54,21.56,21.53,21.56,434364.0,20.6534,20.6726,20.6438,20.6726,434364.0
2017-03-16 15:40:00,21.55,21.57,21.55,21.55,129624.0,20.663,20.6822,20.663,20.663,129624.0
2017-03-16 15:50:00,21.55,21.58,21.53,21.57,737528.0,20.663,20.6917,20.6438,20.6822,737528.0
2017-03-17 09:30:00,21.62,21.63,21.57,21.58,292732.0,20.7301,20.7397,20.6822,20.6917,292732.0
2017-03-17 09:40:00,21.58,21.61,21.57,21.61,144248.0,20.6917,20.7205,20.6822,20.7205,144248.0
2017-03-17 09:50:00,21.61,21.62,21.59,21.59,94552.0,20.7205,20.7301,20.7013,20.7013,94552.0
2017-03-17 10:00:00,21.59,21.59,21.56,21.58,199292.0,20.7013,20.7013,20.6726,20.6917,199292.0
2017-03-17 10:10:00,21.59,21.6,21.55,21.56,194012.0,20.7013,20.7109,20.663,20.6726,194012.0
2017-03-17 10:20:00,21.56,21.58,21.55,21.58,182068.0,20.6726,20.6917,20.663,20.6917,182068.0
2017-03-17 10:30:00,21.57,21.58,21.55,21.55,85972.0,20.6822,20.6917,20.663,20.663,85972.0
2017-03-17 10:40:00,21.56,21.56,21.54,21.55,39032.0,20.6726,20.6726,20.6534,20.663,39032.0
2017-03-17 10:50:00,21.55,21.56,21.53,21.55,119888.0,20.663,20.6726,20.6438,20.663,119888.0
2017-03-17 11:00:00,21.54,21.55,21.51,21.53,98036.0,20.6534,20.663,20.6246,20.6438,98036.0
2017-03-17 11:10:00,21.53,21.54,21.53,21.54,47140.0,20.6438,20.6534,20.6438,20.6534,47140.0
2017-03-17 11:20:00,21.54,21.55,21.53,21.54,27756.0,20.6534,20.663,20.6438,20.6534,27756.0
2017-03-17 11:30:00,21.53,21.54,21.5,21.52,179360.0,20.6438,20.6534,20.615,20.6342,179360.0
2017-03-17 11:40:00,21.52,21.54,21.52,21.54,69324.0,20.6342,20.6534,20.6342,20.6534,69324.0
2017-03-17 11:50:00,21.53,21.56,21.53,21.56,33008.0,20.6438,20.6726,20.6438,20.6726,33008.0
2017-03-17 12:00:00,21.56,21.57,21.56,21.57,20400.0,20.6726,20.6822,20.6726,20.6822,20400.0
2017-03-17 12:10:00,21.57,21.57,21.56,21.57,61400.0,20.6822,20.6822,20.6726,20.6822,61400.0
2017-03-17 12:20:00,21.58,21.59,21.57,21.57,91368.0,20.6917,20.7013,20.6822,20.6822,91368.0
2017-03-17 12:30:00,21.57,21.58,21.57,21.57,50236.0,20.6822,20.6917,20.6822,20.6822,50236.0
2017-03-17 12:40:00,21.57,21.58,21.57,21.57,16360.0,20.6822,20.6917,20.6822,20.6822,16360.0
2017-03-17 12:50:00,21.57,21.57,21.56,21.57,25600.0,20.6822,20.6822,20.6726,20.6822,25600.0
2017-03-17 13:00:00,21.57,21.58,21.57,21.57,14440.0,20.6822,20.6917,20.6822,20.6822,14440.0
2017-03-17 13:10:00,21.58,21.6,21.57,21.6,206032.0,20.6917,20.7109,20.6822,20.7109,206032.0
2017-03-17 13:20:00,21.6,21.61,21.59,21.6,28648.0,20.7109,20.7205,20.7013,20.7109,28648.0
2017-03-17 13:30:00,21.6,21.61,21.6,21.6,87728.0,20.7109,20.7205,20.7109,20.7109,87728.0
2017-03-17 13:40:00,21.6,21.61,21.59,21.59,25976.0,20.7109,20.7205,20.7013,20.7013,25976.0
2017-03-17 13:50:00,21.6,21.6,21.6,21.6,19020.0,20.7109,20.7109,20.7109,20.7109,19020.0
2017-03-17 14:00:00,21.6,21.62,21.6,21.62,124068.0,20.7109,20.7301,20.7109,20.7301,124068.0
2017-03-17 14:10:00,21.63,21.65,21.63,21.65,90944.0,20.7397,20.7589,20.7397,20.7589,90944.0
2017-03-17 14:20:00,21.64,21.64,21.62,21.62,63444.0,20.7493,20.7493,20.7301,20.7301,63444.0
2017-03-17 14:30:00,21.62,21.63,21.61,21.61,43708.0,20.7301,20.7397,20.7205,20.7205,43708.0
2017-03-17 14:40:00,21.61,21.63,21.61,21.61,99992.0,20.7205,20.7397,20.7205,20.7205,99992.0
2017-03-17 14:50:00,21.61,21.61,21.6,21.6,40156.0,20.7205,20.7205,20.7109,20.7109,40156.0
2017-03-17 15:00:00,21.6,21.61,21.6,21.6,33128.0,20.7109,20.7205,20.7109,20.7109,33128.0
2017-03-17 15:10:00,21.6,21.6,21.58,21.59,104580.0,20.7109,20.7109,20.6917,20.7013,104580.0
2017-03-17 15:20:00,21.58,21.59,21.56,21.57,149040.0,20.6917,20.7013,20.6726,20.6822,149040.0
2017-03-17 15:30:00,21.57,21.57,21.52,21.54,206172.0,20.6822,20.6822,20.6342,20.6534,206172.0
2017-03-17 15:40:00,21.55,21.55,21.53,21.54,132464.0,20.663,20.663,20.6438,20.6534,132464.0
2017-03-17 15:50:00,21.54,21.57,21.49,21.49,453548.0,20.6534,20.6822,20.6055,20.6055,453548.0
2017-03-20 09:30:00,21.48,21.49,21.42,21.43,456020.0,20.5959,20.6055,20.5383,20.5479,456020.0
2017-03-20 09:40:00,21.43,21.46,21.43,21.46,287772.0,20.5479,20.5767,20.5479,20.5767,287772.0
2017-03-20 09:50:00,21.46,21.47,21.43,21.45,311996.0,20.5767,20.5863,20.5479,20.5671,311996.0
2017-03-20 10:00:00,21.45,21.48,21.45,21.47,178304.0,20.5671,20.5959,20.5671,20.5863,178304.0
2017-03-20 10:10:00,21.48,21.53,21.48,21.53,336868.0,20.5959,20.6438,20.5959,20.6438,336868.0
2017-03-20 10:20:00,21.52,21.54,21.52,21.53,178400.0,20.6342,20.6534,20.6342,20.6438,178400.0
2017-03-20 10:30:00,21.53,21.53,21.49,21.51,150176.0,20.6438,20.6438,20.6055,20.6246,150176.0
2017-03-20 10:40:00,21.51,21.53,21.5,21.52,166496.0,20.6246,20.6438,20.615,20.6342,166496.0
2017-03-20 10:50:00,21.52,21.54,21.51,21.52,220724.0,20.6342,20.6534,20.6246,20.6342,220724.0
2017-03-20 11:00:00,21.52,21.53,21.51,21.52,141884.0,20.6342,20.6438,20.6246,20.6342,141884.0
2017-03-20 11:10:00,21.52,21.52,21.49,21.5,149968.0,20.6342,20.6342,20.6055,20.615,149968.0
2017-03-20 11:20:00,21.51,21.51,21.48,21.48,39080.0,20.6246,20.6246,20.5959,20.5959,39080.0
2017-03-20 11:30:00,21.48,21.49,21.48,21.49,61164.0,20.5959,20.6055,20.5959,20.6055,61164.0
2017-03-20 11:40:00,21.48,21.5,21.48,21.5,97680.0,20.5959,20.615,20.5959,20.615,97680.0
2017-03-20 11:50:00,21.5,21.51,21.49,21.5,134836.0,20.615,20.6246,20.6055,20.615,134836.0
2017-03-20 12:00:00,21.5,21.5,21.49,21.49,48200.0,20.615,20.615,20.6055,20.6055,48200.0
2017-03-20 12:10:00,21.5,21.51,21.46,21.47,124452.0,20.615,20.6246,20.5767,20.5863,124452.0
2017-03-20 12:20:00,21.47,21.49,21.47,21.49,119800.0,20.5863,20.6055,20.5863,20.6055,119800.0
2017-03-20 12:30:00,21.47,21.48,21.47,21.48,60516.0,20.5863,20.5959,20.5863,20.5959,60516.0
2017-03-20 12:40:00,21.48,21.51,21.48,21.49,103884.0,20.5959,20.6246,20.5959,20.6055,103884.0
2017-03-20 12:50:00,21.49,21.5,21.49,21.49,44996.0,20.6055,20.615,20.6055,20.6055,44996.0
2017-03-20 13:00:00,21.49,21.49,21.46,21.47,34400.0,20.6055,20.6055,20.5767,20.5863,34400.0
2017-03-20 13:10:00,21.47,21.48,21.47,21.47,36664.0,20.5863,20.5959,20.5863,20.5863,36664.0
2017-03-20 13:20:00,21.47,21.48,21.47,21.47,20532.0,20.5863,20.5959,20.5863,20.5863,20532.0
2017-03-20 13:30:00,21.47,21.48,21.45,21.45,84116.0,20.5863,20.5959,20.5671,20.5671,84116.0
2017-03-20 13:40:00,21.45,21.45,21.38,21.41,225216.0,20.5671,20.5671,20.5,20.5287,225216.0
2017-03-20 13:50:00,21.4,21.42,21.4,21.42,29092.0,20.5192,20.5383,20.5192,20.5383,29092.0
2017-03-20 14:00:00,21.42,21.43,21.41,21.43,64400.0,20.5383,20.5479,20.5287,20.5479,64400.0
2017-03-20 14:10:00,21.43,21.43,21.43,21.43,81652.0,20.5479,20.5479,20.5479,20.5479,81652.0
2017-03-20 14:20:00,21.43,21.44,21.43,21.44,70316.0,20.5479,20.5575,20.5479,20.5575,70316.0
2017-03-20 14:30:00,21.44,21.44,21.38,21.39,150660.0,20.5575,20.5575,20.5,20.5096,150660.0
2017-03-20 14:40:00,21.39,21.4,21.36,21.36,86048.0,20.5096,20.5192,20.4808,20.4808,86048.0
2017-03-20 14:50:00,21.36,21.39,21.36,21.39,105092.0,20.4808,20.5096,20.4808,20.5096,105092.0
2017-03-20 15:00:00,21.39,21.4,21.38,21.39,35972.0,20.5096,20.5192,20.5,20.5096,35972.0
2017-03-20 15:10:00,21.39,21.45,21.39,21.44,118676.0,20.5096,20.5671,20.5096,20.5575,118676.0
2017-03-20 15:20:00,21.45,21.46,21.44,21.46,30708.0,20.5671,20.5767,20.5575,20.5767,30708.0
2017-03-20 15:30:00,21.46,21.48,21.46,21.46,154644.0,20.5767,20.5959,20.5767,20.5767,154644.0
2017-03-20 15:40:00,21.47,21.47,21.45,21.45,268152.0,20.5863,20.5863,20.5671,20.5671,268152.0
2017-03-20 15:50:00,21.46,21.46,21.42,21.43,442124.0,20.5767,20.5767,20.5383,20.5479,442124.0
2017-03-21 09:30:00,21.56,21.59,21.54,21.56,513020.0,20.6726,20.7013,20.6534,20.6726,513020.0
2017-03-21 09:40:00,21.57,21.57,21.52,21.53,189780.0,20.6822,20.6822,20.6342,20.6438,189780.0
2017-03-21 09:50:00,21.52,21.53,21.5,21.5,139224.0,20.6342,20.6438,20.615,20.615,139224.0
2017-03-21 10:00:00,21.5,21.5,21.44,21.45,284592.0,20.615,20.615,20.5575,20.5671,284592.0
2017-03-21 10:10:00,21.45,21.46,21.37,21.4,286240.0,20.5671,20.5767,20.4904,20.5192,286240.0
2017-03-21 10:20:00,21.4,21.41,21.3,21.31,466480.0,20.5192,20.5287,20.4233,20.4329,466480.0
2017-03-21 10:30:00,21.31,21.33,21.28,21.31,376780.0,20.4329,20.452,20.4041,20.4329,376780.0
2017-03-21 10:40:00,21.31,21.33,21.29,21.31,248200.0,20.4329,20.452,20.4137,20.4329,248200.0
2017-03-21 10:50:00,21.3,21.31,21.14,21.19,649568.0,20.4233,20.4329,20.2699,20.3178,649568.0
2017-03-21 11:00:00,21.19,21.2,21.12,21.15,615776.0,20.3178,20.3274,20.2507,20.2794,615776.0
2017-03-21 11:10:00,21.16,21.18,21.03,21.05,1069148.0,20.289,20.3082,20.1644,20.1836,1069148.0
2017-03-21 11:20:00,21.04,21.11,21.03,21.09,658248.0,20.174,20.2411,20.1644,20.2219,658248.0
2017-03-21 11:30:00,21.1,21.1,20.98,21.04,904036.0,20.2315,20.2315,20.1164,20.174,904036.0
2017-03-21 11:40:00,21.04,21.09,21.01,21.08,1132704.0,20.174,20.2219,20.1452,20.2123,1132704.0
2017-03-21 11:50:00,21.08,21.14,21.06,21.14,428832.0,20.2123,20.2699,20.1932,20.2699,428832.0
2017-03-21 12:00:00,21.14,21.19,21.1,21.16,478792.0,20.2699,20.3178,20.2315,20.289,478792.0
2017-03-21 12:10:00,21.16,21.16,21.09,21.1,401608.0,20.289,20.289,20.2219,20.2315,401608.0
2017-03-21 12:20:00,21.11,21.13,21.08,21.11,719988.0,20.2411,20.2603,20.2123,20.2411,719988.0
2017-03-21 12:30:00,21.11,21.13,21.07,21.09,207352.0,20.2411,20.2603,20.2027,20.2219,207352.0
2017-03-21 12:40:00,21.09,21.1,21.02,21.03,675576.0,20.2219,20.2315,20.1548,20.1644,675576.0
2017-03-21 12:50:00,21.03,21.08,21.0,21.06,646332.0,20.1644,20.2123,20.1356,20.1932,646332.0
2017-03-21 13:00:00,21.06,21.08,21.02,21.02,229908.0,20.1932,20.2123,20.1548,20.1548,229908.0
2017-03-21 13:10:00,21.02,21.05,20.99,21.01,846120.0,20.1548,20.1836,20.126,20.1452,846120.0
2017-03-21 13:20:00,21.02,21.04,20.96,21.03,913768.0,20.1548,20.174,20.0973,20.1644,913768.0
2017-03-21 13:30:00,21.04,21.05,21.0,21.01,259124.0,20.174,20.1836,20.1356,20.1452,259124.0
2017-03-21 13:40:00,21.02,21.02,20.95,20.98,897076.0,20.1548,20.1548,20.0877,20.1164,897076.0
2017-03-21 13:50:00,20.98,20.98,20.91,20.92,1409764.0,20.1164,20.1164,20.0493,20.0589,1409764.0
2017-03-21 14:00:00,20.92,20.99,20.9,20.99,464976.0,20.0589,20.126,20.0397,20.126,464976.0
2017-03-21 14:10:00,20.98,21.04,20.96,21.03,150256.0,20.1164,20.174,20.0973,20.1644,150256.0
2017-03-21 14:20:00,21.03,21.03,20.98,21.0,189272.0,20.1644,20.1644,20.1164,20.1356,189272.0
2017-03-21 14:30:00,21.0,21.06,21.0,21.04,352948.0,20.1356,20.1932,20.1356,20.174,352948.0
2017-03-21 14:40:00,21.04,21.04,20.94,20.98,442016.0,20.174,20.174,20.0781,20.1164,442016.0
2017-03-21 14:50:00,20.98,21.04,20.95,21.01,244644.0,20.1164,20.174,20.0877,20.1452,244644.0
2017-03-21 15:00:00,21.01,21.05,20.99,21.02,804792.0,20.1452,20.1836,20.126,20.1548,804792.0
2017-03-21 15:10:00,21.02,21.05,21.0,21.02,275892.0,20.1548,20.1836,20.1356,20.1548,275892.0
2017-03-21 15:20:00,21.02,21.03,20.99,21.02,175064.0,20.1548,20.1644,20.126,20.1548,175064.0
2017-03-21 15:30:00,21.01,21.02,20.93,20.94,364588.0,20.1452,20.1548,20.0685,20.0781,364588.0
2017-03-21 15:40:00,20.94,20.95,20.88,20.89,617968.0,20.0781,20.0877,20.0206,20.0301,617968.0
2017-03-21 15:50:00,20.89,20.91,20.86,20.9,1034544.0,20.0301,20.0493,20.0014,20.0397,1034544.0
2017-03-22 09:30:00,20.87,20.89,20.8,20.85,1032188.0,20.0322,20.0514,19.965,20.013,1032188.0
2017-03-22 09:40:00,20.85,20.9,20.85,20.87,352628.0,20.013,20.061,20.013,20.0322,352628.0
2017-03-22 09:50:00,20.87,20.88,20.77,20.78,414780.0,20.0322,20.0418,19.9362,19.9458,414780.0
2017-03-22 10:00:00,20.78,20.83,20.77,20.79,363036.0,19.9458,19.9938,19.9362,19.9554,363036.0
2017-03-22 10:10:00,20.81,20.81,20.75,20.77,312952.0,19.9746,19.9746,19.917,19.9362,312952.0
2017-03-22 10:20:00,20.77,20.82,20.77,20.79,199040.0,19.9362,19.9842,19.9362,19.9554,199040.0
2017-03-22 10:30:00,20.79,20.89,20.74,20.86,681888.0,19.9554,20.0514,19.9074,20.0226,681888.0
2017-03-22 10:40:00,20.86,20.9,20.83,20.84,265740.0,20.0226,20.061,19.9938,20.0034,265740.0
2017-03-22 10:50:00,20.84,20.9,20.84,20.9,325616.0,20.0034,20.061,20.0034,20.061,325616.0
2017-03-22 11:00:00,20.89,20.9,20.85,20.87,128820.0,20.0514,20.061,20.013,20.0322,128820.0
2017-03-22 11:10:00,20.87,20.98,20.85,20.97,311584.0,20.0322,20.1378,20.013,20.1282,311584.0
2017-03-22 11:20:00,20.96,21.0,20.96,20.98,495712.0,20.1186,20.157,20.1186,20.1378,495712.0
2017-03-22 11:30:00,20.98,20.99,20.94,20.96,192628.0,20.1378,20.1474,20.0994,20.1186,192628.0
2017-03-22 11:40:00,20.96,20.99,20.94,20.96,220204.0,20.1186,20.1474,20.0994,20.1186,220204.0
2017-03-22 11:50:00,20.96,20.97,20.94,20.95,152400.0,20.1186,20.1282,20.0994,20.109,152400.0
2017-03-22 12:00:00,20.95,20.97,20.94,20.95,193480.0,20.109,20.1282,20.0994,20.109,193480.0
2017-03-22 12:10:00,20.95,20.95,20.89,20.9,171344.0,20.109,20.109,20.0514,20.061,171344.0
2017-03-22 12:20:00,20.9,20.91,20.88,20.89,160880.0,20.061,20.0706,20.0418,20.0514,160880.0
2017-03-22 12:30:00,20.89,20.92,20.88,20.89,228184.0,20.0514,20.0802,20.0418,20.0514,228184.0
2017-03-22 12:40:00,20.89,20.9,20.87,20.88,109612.0,20.0514,20.061,20.0322,20.0418,109612.0
2017-03-22 12:50:00,20.88,20.89,20.85,20.89,221804.0,20.0418,20.0514,20.013,20.0514,221804.0
2017-03-22 13:00:00,20.88,20.88,20.81,20.85,455948.0,20.0418,20.0418,19.9746,20.013,455948.0
2017-03-22 13:10:00,20.85,20.91,20.84,20.9,207996.0,20.013,20.0706,20.0034,20.061,207996.0
2017-03-22 13:20:00,20.9,20.92,20.88,20.9,133968.0,20.061,20.0802,20.0418,20.061,133968.0
2017-03-22 13:30:00,20.9,20.94,20.9,20.94,198324.0,20.061,20.0994,20.061,20.0994,198324.0
2017-03-22 13:40:00,20.94,20.94,20.88,20.9,184796.0,20.0994,20.0994,20.0418,20.061,184796.0
2017-03-22 13:50:00,20.9,20.9,20.85,20.85,235400.0,20.061,20.061,20.013,20.013,235400.0
2017-03-22 14:00:00,20.85,20.9,20.85,20.87,121824.0,20.013,20.061,20.013,20.0322,121824.0
2017-03-22 14:10:00,20.88,20.92,20.88,20.88,163856.0,20.0418,20.0802,20.0418,20.0418,163856.0
2017-03-22 14:20:00,20.88,20.91,20.86,20.87,128212.0,20.0418,20.0706,20.0226,20.0322,128212.0
2017-03-22 14:30:00,20.87,20.92,20.86,20.92,195688.0,20.0322,20.0802,20.0226,20.0802,195688.0
2017-03-22 14:40:00,20.93,20.94,20.91,20.93,99516.0,20.0898,20.0994,20.0706,20.0898,99516.0
2017-03-22 14:50:00,20.94,20.96,20.93,20.95,125552.0,20.0994,20.1186,20.0898,20.109,125552.0
2017-03-22 15:00:00,20.94,20.94,20.93,20.93,58280.0,20.0994,20.0994,20.0898,20.0898,58280.0
2017-03-22 15:10:00,20.93,20.98,20.93,20.97,126868.0,20.0898,20.1378,20.0898,20.1282,126868.0
2017-03-22 15:20:00,20.98,21.02,20.97,20.97,155348.0,20.1378,20.1762,20.1282,20.1282,155348.0
2017-03-22 15:30:00,20.97,20.97,20.93,20.93,136376.0,20.1282,20.1282,20.0898,20.0898,136376.0
2017-03-22 15:40:00,20.94,20.97,20.93,20.96,181684.0,20.0994,20.1282,20.0898,20.1186,181684.0
2017-03-22 15:50:00,20.97,21.0,20.95,20.96,415512.0,20.1282,20.157,20.109,20.1186,415512.0
2017-03-23 09:30:00,20.92,20.99,20.86,20.94,635324.0,20.0802,20.1474,20.0226,20.0994,635324.0
2017-03-23 09:40:00,20.94,20.96,20.91,20.93,201720.0,20.0994,20.1186,20.0706,20.0898,201720.0
2017-03-23 09:50:00,20.94,20.95,20.91,20.93,171668.0,20.0994,20.109,20.0706,20.0898,171668.0
2017-03-23 10:00:00,20.93,20.98,20.93,20.96,253168.0,20.0898,20.1378,20.0898,20.1186,253168.0
2017-03-23 10:10:00,20.95,20.96,20.92,20.93,128792.0,20.109,20.1186,20.0802,20.0898,128792.0
2017-03-23 10:20:00,20.93,20.97,20.93,20.96,81920.0,20.0898,20.1282,20.0898,20.1186,81920.0
2017-03-23 10:30:00,20.96,21.02,20.95,21.01,150444.0,20.1186,20.1762,20.109,20.1666,150444.0
2017-03-23 10:40:00,21.01,21.04,21.01,21.03,124636.0,20.1666,20.1954,20.1666,20.1858,124636.0
2017-03-23 10:50:00,21.04,21.08,21.03,21.05,95356.0,20.1954,20.2338,20.1858,20.205,95356.0
2017-03-23 11:00:00,21.05,21.09,21.04,21.09,220768.0,20.205,20.2434,20.1954,20.2434,220768.0
2017-03-23 11:10:00,21.09,21.14,21.07,21.12,403908.0,20.2434,20.2914,20.2242,20.2722,403908.0
2017-03-23 11:20:00,21.12,21.12,21.1,21.11,184920.0,20.2722,20.2722,20.253,20.2626,184920.0
2017-03-23 11:30:00,21.11,21.13,21.1,21.13,94036.0,20.2626,20.2818,20.253,20.2818,94036.0
2017-03-23 11:40:00,21.13,21.13,21.09,21.1,288232.0,20.2818,20.2818,20.2434,20.253,288232.0
2017-03-23 11:50:00,21.1,21.1,21.09,21.1,132604.0,20.253,20.253,20.2434,20.253,132604.0
2017-03-23 12:00:00,21.1,21.12,21.09,21.1,245128.0,20.253,20.2722,20.2434,20.253,245128.0
2017-03-23 12:10:00,21.1,21.13,21.09,21.11,219740.0,20.253,20.2818,20.2434,20.2626,219740.0
2017-03-23 12:20:00,21.12,21.14,21.11,21.12,72176.0,20.2722,20.2914,20.2626,20.2722,72176.0
2017-03-23 12:30:00,21.12,21.12,21.1,21.11,112856.0,20.2722,20.2722,20.253,20.2626,112856.0
2017-03-23 12:40:00,21.1,21.12,21.1,21.1,42844.0,20.253,20.2722,20.253,20.253,42844.0
2017-03-23 12:50:00,21.1,21.14,21.1,21.14,50320.0,20.253,20.2914,20.253,20.2914,50320.0
2017-03-23 13:00:00,21.14,21.14,21.0,21.0,493232.0,20.2914,20.2914,20.157,20.157,493232.0
2017-03-23 13:10:00,21.0,21.04,20.98,21.01,328596.0,20.157,20.1954,20.1378,20.1666,328596.0
2017-03-23 13:20:00,21.01,21.03,20.96,20.96,181356.0,20.1666,20.1858,20.1186,20.1186,181356.0
2017-03-23 13:30:00,20.96,21.02,20.96,20.99,324464.0,20.1186,20.1762,20.1186,20.1474,324464.0
2017-03-23 13:40:00,20.99,21.05,20.98,21.04,171284.0,20.1474,20.205,20.1378,20.1954,171284.0
2017-03-23 13:50:00,21.04,21.06,21.03,21.03,164372.0,20.1954,20.2146,20.1858,20.1858,164372.0
2017-03-23 14:00:00,21.03,21.05,21.02,21.05,179836.0,20.1858,20.205,20.1762,20.205,179836.0
2017-03-23 14:10:00,21.05,21.05,21.04,21.04,240600.0,20.205,20.205,20.1954,20.1954,240600.0
2017-03-23 14:20:00,21.05,21.05,21.03,21.03,57200.0,20.205,20.205,20.1858,20.1858,57200.0
2017-03-23 14:30:00,21.03,21.05,21.0,21.03,184160.0,20.1858,20.205,20.157,20.1858,184160.0
2017-03-23 14:40:00,21.03,21.06,21.03,21.05,112308.0,20.1858,20.2146,20.1858,20.205,112308.0
2017-03-23 14:50:00,21.04,21.08,21.02,21.02,95200.0,20.1954,20.2338,20.1762,20.1762,95200.0
2017-03-23 15:00:00,21.02,21.02,20.98,21.0,186472.0,20.1762,20.1762,20.1378,20.157,186472.0
2017-03-23 15:10:00,20.99,21.0,20.91,20.93,346348.0,20.1474,20.157,20.0706,20.0898,346348.0
2017-03-23 15:20:00,20.93,20.97,20.89,20.89,283104.0,20.0898,20.1282,20.0514,20.0514,283104.0
2017-03-23 15:30:00,20.9,20.91,20.83,20.9,387764.0,20.061,20.0706,19.9938,20.061,387764.0
2017-03-23 15:40:00,20.89,20.92,20.86,20.92,381336.0,20.0514,20.0802,20.0226,20.0802,381336.0
2017-03-23 15:50:00,20.91,20.94,20.86,20.91,640112.0,20.0706,20.0994,20.0226,20.0706,640112.0
2017-03-24 09:30:00,20.98,21.02,20.97,20.99,294872.0,20.1378,20.1762,20.1282,20.1474,294872.0
2017-03-24 09:40:00,20.99,21.05,20.99,21.05,281560.0,20.1474,20.205,20.1474,20.205,281560.0
2017-03-24 09:50:00,21.05,21.05,21.0,21.01,200800.0,20.205,20.205,20.157,20.1666,200800.0
2017-03-24 10:00:00,21.02,21.03,21.0,21.01,147356.0,20.1762,20.1858,20.157,20.1666,147356.0
2017-03-24 10:10:00,21.01,21.04,21.0,21.03,160336.0,20.1666,20.1954,20.157,20.1858,160336.0
2017-03-24 10:20:00,21.03,21.03,20.99,21.02,159680.0,20.1858,20.1858,20.1474,20.1762,159680.0
2017-03-24 10:30:00,21.02,21.06,21.02,21.03,261300.0,20.1762,20.2146,20.1762,20.1858,261300.0
2017-03-24 10:40:00,21.03,21.05,21.03,21.04,152428.0,20.1858,20.205,20.1858,20.1954,152428.0
2017-03-24 10:50:00,21.04,21.08,21.04,21.07,139692.0,20.1954,20.2338,20.1954,20.2242,139692.0
2017-03-24 11:00:00,21.07,21.09,21.06,21.07,180668.0,20.2242,20.2434,20.2146,20.2242,180668.0
2017-03-24 11:10:00,21.06,21.07,21.05,21.05,145724.0,20.2146,20.2242,20.205,20.205,145724.0
2017-03-24 11:20:00,21.06,21.06,21.02,21.03,101320.0,20.2146,20.2146,20.1762,20.1858,101320.0
2017-03-24 11:30:00,21.02,21.04,21.02,21.04,59548.0,20.1762,20.1954,20.1762,20.1954,59548.0
2017-03-24 11:40:00,21.04,21.05,21.03,21.04,39216.0,20.1954,20.205,20.1858,20.1954,39216.0
2017-03-24 11:50:00,21.04,21.06,21.04,21.06,48544.0,20.1954,20.2146,20.1954,20.2146,48544.0
2017-03-24 12:00:00,21.05,21.07,21.05,21.06,86848.0,20.205,20.2242,20.205,20.2146,86848.0
2017-03-24 12:10:00,21.06,21.06,20.96,20.96,479268.0,20.2146,20.2146,20.1186,20.1186,479268.0
2017-03-24 12:20:00,20.96,21.04,20.93,21.02,312184.0,20.1186,20.1954,20.0898,20.1762,312184.0
2017-03-24 12:30:00,21.02,21.04,20.98,21.02,158620.0,20.1762,20.1954,20.1378,20.1762,158620.0
2017-03-24 12:40:00,21.02,21.04,21.0,21.03,210952.0,20.1762,20.1954,20.157,20.1858,210952.0
2017-03-24 12:50:00,21.03,21.04,20.98,21.0,332096.0,20.1858,20.1954,20.1378,20.157,332096.0
2017-03-24 13:00:00,21.0,21.01,20.95,20.96,278540.0,20.157,20.1666,20.109,20.1186,278540.0
2017-03-24 13:10:00,20.96,20.97,20.93,20.96,138368.0,20.1186,20.1282,20.0898,20.1186,138368.0
2017-03-24 13:20:00,20.96,21.0,20.96,20.99,185640.0,20.1186,20.157,20.1186,20.1474,185640.0
2017-03-24 13:30:00,20.99,20.99,20.96,20.96,130216.0,20.1474,20.1474,20.1186,20.1186,130216.0
2017-03-24 13:40:00,20.96,20.98,20.95,20.97,114288.0,20.1186,20.1378,20.109,20.1282,114288.0
2017-03-24 13:50:00,20.96,20.96,20.89,20.9,426860.0,20.1186,20.1186,20.0514,20.061,426860.0
2017-03-24 14:00:00,20.9,20.93,20.9,20.92,158312.0,20.061,20.0898,20.061,20.0802,158312.0
2017-03-24 14:10:00,20.92,20.95,20.91,20.95,71024.0,20.0802,20.109,20.0706,20.109,71024.0
2017-03-24 14:20:00,20.94,20.95,20.91,20.92,508848.0,20.0994,20.109,20.0706,20.0802,508848.0
2017-03-24 14:30:00,20.92,20.94,20.89,20.9,361508.0,20.0802,20.0994,20.0514,20.061,361508.0
2017-03-24 14:40:00,20.9,20.91,20.85,20.87,428604.0,20.061,20.0706,20.013,20.0322,428604.0
2017-03-24 14:50:00,20.86,20.87,20.82,20.83,307036.0,20.0226,20.0322,19.9842,19.9938,307036.0
2017-03-24 15:00:00,20.83,20.83,20.76,20.79,283904.0,19.9938,19.9938,19.9266,19.9554,283904.0
2017-03-24 15:10:00,20.79,20.8,20.72,20.75,358084.0,19.9554,19.965,19.8882,19.917,358084.0
2017-03-24 15:20:00,20.75,20.82,20.75,20.81,293224.0,19.917,19.9842,19.917,19.9746,293224.0
2017-03-24 15:30:00,20.8,20.95,20.75,20.94,1158040.0,19.965,20.109,19.917,20.0994,1158040.0
2017-03-24 15:40:00,20.94,20.99,20.83,20.88,1017444.0,20.0994,20.1474,19.9938,20.0418,1017444.0
2017-03-24 15:50:00,20.87,20.94,20.85,20.88,826484.0,20.0322,20.0994,20.013,20.0418,826484.0
2017-03-27 09:30:00,20.53,20.58,20.48,20.51,1194204.0,19.7058,19.7538,19.6579,19.6866,1194204.0
2017-03-27 09:40:00,20.51,20.58,20.48,20.57,541592.0,19.6866,19.7538,19.6579,19.7442,541592.0
2017-03-27 09:50:00,20.58,20.66,20.58,20.63,540600.0,19.7538,19.8306,19.7538,19.8018,540600.0
2017-03-27 10:00:00,20.63,20.64,20.57,20.59,370872.0,19.8018,19.8114,19.7442,19.7634,370872.0
2017-03-27 10:10:00,20.6,20.63,20.59,20.6,370068.0,19.773,19.8018,19.7634,19.773,370068.0
2017-03-27 10:20:00,20.6,20.65,20.59,20.62,297936.0,19.773,19.821,19.7634,19.7922,297936.0
2017-03-27 10:30:00,20.62,20.67,20.62,20.63,266704.0,19.7922,19.8402,19.7922,19.8018,266704.0
2017-03-27 10:40:00,20.63,20.69,20.62,20.66,417728.0,19.8018,19.8594,19.7922,19.8306,417728.0
2017-03-27 10:50:00,20.66,20.7,20.66,20.7,387968.0,19.8306,19.869,19.8306,19.869,387968.0
2017-03-27 11:00:00,20.7,20.7,20.66,20.66,119948.0,19.869,19.869,19.8306,19.8306,119948.0
2017-03-27 11:10:00,20.66,20.68,20.65,20.68,141964.0,19.8306,19.8498,19.821,19.8498,141964.0
2017-03-27 11:20:00,20.68,20.74,20.67,20.74,139040.0,19.8498,19.9074,19.8402,19.9074,139040.0
2017-03-27 11:30:00,20.74,20.78,20.74,20.77,446896.0,19.9074,19.9458,19.9074,19.9362,446896.0
2017-03-27 11:40:00,20.77,20.79,20.75,20.75,163440.0,19.9362,19.9554,19.917,19.917,163440.0
2017-03-27 11:50:00,20.75,20.76,20.72,20.76,261132.0,19.917,19.9266,19.8882,19.9266,261132.0
2017-03-27 12:00:00,20.76,20.81,20.74,20.79,223544.0,19.9266,19.9746,19.9074,19.9554,223544.0
2017-03-27 12:10:00,20.79,20.8,20.77,20.79,83704.0,19.9554,19.965,19.9362,19.9554,83704.0
2017-03-27 12:20:00,20.79,20.8,20.76,20.77,77988.0,19.9554,19.965,19.9266,19.9362,77988.0
2017-03-27 12:30:00,20.77,20.79,20.75,20.77,91740.0,19.9362,19.9554,19.917,19.9362,91740.0
2017-03-27 12:40:00,20.77,20.79,20.76,20.79,29224.0,19.9362,19.9554,19.9266,19.9554,29224.0
2017-03-27 12:50:00,20.78,20.84,20.78,20.82,125148.0,19.9458,20.0034,19.9458,19.9842,125148.0
2017-03-27 13:00:00,20.82,20.87,20.82,20.86,174100.0,19.9842,20.0322,19.9842,20.0226,174100.0
2017-03-27 13:10:00,20.86,20.86,20.82,20.83,100304.0,20.0226,20.0226,19.9842,19.9938,100304.0
2017-03-27 13:20:00,20.82,20.85,20.8,20.82,125372.0,19.9842,20.013,19.965,19.9842,125372.0
2017-03-27 13:30:00,20.82,20.82,20.78,20.78,59404.0,19.9842,19.9842,19.9458,19.9458,59404.0
2017-03-27 13:40:00,20.78,20.8,20.77,20.77,182204.0,19.9458,19.965,19.9362,19.9362,182204.0
2017-03-27 13:50:00,20.78,20.8,20.76,20.78,105564.0,19.9458,19.965,19.9266,19.9458,105564.0
2017-03-27 14:00:00,20.79,20.82,20.78,20.81,135236.0,19.9554,19.9842,19.9458,19.9746,135236.0
2017-03-27 14:10:00,20.81,20.81,20.74,20.74,248184.0,19.9746,19.9746,19.9074,19.9074,248184.0
2017-03-27 14:20:00,20.75,20.76,20.73,20.76,167368.0,19.917,19.9266,19.8978,19.9266,167368.0
2017-03-27 14:30:00,20.76,20.78,20.75,20.75,113200.0,19.9266,19.9458,19.917,19.917,113200.0
2017-03-27 14:40:00,20.75,20.81,20.75,20.79,140324.0,19.917,19.9746,19.917,19.9554,140324.0
2017-03-27 14:50:00,20.8,20.83,20.78,20.82,141924.0,19.965,19.9938,19.9458,19.9842,141924.0
2017-03-27 15:00:00,20.82,20.85,20.82,20.83,536992.0,19.9842,20.013,19.9842,19.9938,536992.0
2017-03-27 15:10:00,20.83,20.86,20.83,20.86,112988.0,19.9938,20.0226,19.9938,20.0226,112988.0
2017-03-27 15:20:00,20.86,20.86,20.82,20.83,50068.0,20.0226,20.0226,19.9842,19.9938,50068.0
2017-03-27 15:30:00,20.83,20.87,20.81,20.86,124232.0,19.9938,20.0322,19.9746,20.0226,124232.0
2017-03-27 15:40:00,20.86,20.89,20.85,20.85,227132.0,20.0226,20.0514,20.013,20.013,227132.0
2017-03-27 15:50:00,20.85,20.86,20.82,20.83,467792.0,20.013,20.0226,19.9842,19.9938,467792.0
2017-03-28 09:30:00,20.79,20.86,20.77,20.84,456740.0,19.9554,20.0226,19.9362,20.0034,456740.0
2017-03-28 09:40:00,20.85,20.86,20.78,20.8,236708.0,20.013,20.0226,19.9458,19.965,236708.0
2017-03-28 09:50:00,20.8,20.81,20.75,20.78,260492.0,19.965,19.9746,19.917,19.9458,260492.0
2017-03-28 10:00:00,20.78,20.91,20.78,20.89,641876.0,19.9458,20.0706,19.9458,20.0514,641876.0
2017-03-28 10:10:00,20.89,20.9,20.85,20.86,249836.0,20.0514,20.061,20.013,20.0226,249836.0
2017-03-28 10:20:00,20.86,20.86,20.8,20.83,321576.0,20.0226,20.0226,19.965,19.9938,321576.0
2017-03-28 10:30:00,20.83,20.86,20.82,20.83,121668.0,19.9938,20.0226,19.9842,19.9938,121668.0
2017-03-28 10:40:00,20.84,20.89,20.84,20.88,128536.0,20.0034,20.0514,20.0034,20.0418,128536.0
2017-03-28 10:50:00,20.88,20.91,20.86,20.9,155584.0,20.0418,20.0706,20.0226,20.061,155584.0
2017-03-28 11:00:00,20.9,20.99,20.9,20.98,364660.0,20.061,20.1474,20.061,20.1378,364660.0
2017-03-28 11:10:00,20.98,21.01,20.98,20.99,167100.0,20.1378,20.1666,20.1378,20.1474,167100.0
2017-03-28 11:20:00,20.99,21.0,20.97,20.99,74904.0,20.1474,20.157,20.1282,20.1474,74904.0
2017-03-28 11:30:00,20.99,21.0,20.97,20.98,78668.0,20.1474,20.157,20.1282,20.1378,78668.0
2017-03-28 11:40:00,20.98,21.04,20.98,21.04,165472.0,20.1378,20.1954,20.1378,20.1954,165472.0
2017-03-28 11:50:00,21.04,21.06,21.04,21.04,183192.0,20.1954,20.2146,20.1954,20.1954,183192.0
2017-03-28 12:00:00,21.04,21.07,21.04,21.05,75376.0,20.1954,20.2242,20.1954,20.205,75376.0
2017-03-28 12:10:00,21.05,21.07,21.03,21.04,88096.0,20.205,20.2242,20.1858,20.1954,88096.0
2017-03-28 12:20:00,21.03,21.04,21.03,21.04,105796.0,20.1858,20.1954,20.1858,20.1954,105796.0
2017-03-28 12:30:00,21.04,21.04,21.03,21.04,40844.0,20.1954,20.1954,20.1858,20.1954,40844.0
2017-03-28 12:40:00,21.04,21.04,21.02,21.02,79992.0,20.1954,20.1954,20.1762,20.1762,79992.0
2017-03-28 12:50:00,21.02,21.05,21.02,21.05,69932.0,20.1762,20.205,20.1762,20.205,69932.0
2017-03-28 13:00:00,21.05,21.07,21.05,21.06,168216.0,20.205,20.2242,20.205,20.2146,168216.0
2017-03-28 13:10:00,21.07,21.09,21.07,21.09,110404.0,20.2242,20.2434,20.2242,20.2434,110404.0
2017-03-28 13:20:00,21.09,21.1,21.08,21.09,56980.0,20.2434,20.253,20.2338,20.2434,56980.0
2017-03-28 13:30:00,21.09,21.09,21.07,21.08,58400.0,20.2434,20.2434,20.2242,20.2338,58400.0
2017-03-28 13:40:00,21.08,21.12,21.08,21.12,127756.0,20.2338,20.2722,20.2338,20.2722,127756.0
2017-03-28 13:50:00,21.12,21.17,21.12,21.17,219240.0,20.2722,20.3202,20.2722,20.3202,219240.0
2017-03-28 14:00:00,21.17,21.17,21.14,21.16,136636.0,20.3202,20.3202,20.2914,20.3106,136636.0
2017-03-28 14:10:00,21.16,21.2,21.16,21.18,176396.0,20.3106,20.3489,20.3106,20.3297,176396.0
2017-03-28 14:20:00,21.18,21.21,21.18,21.2,218100.0,20.3297,20.3585,20.3297,20.3489,218100.0
2017-03-28 14:30:00,21.2,21.2,21.16,21.2,84936.0,20.3489,20.3489,20.3106,20.3489,84936.0
2017-03-28 14:40:00,21.2,21.22,21.18,21.18,323476.0,20.3489,20.3681,20.3297,20.3297,323476.0
2017-03-28 14:50:00,21.19,21.2,21.16,21.16,96704.0,20.3393,20.3489,20.3106,20.3106,96704.0
2017-03-28 15:00:00,21.17,21.19,21.16,21.17,173276.0,20.3202,20.3393,20.3106,20.3202,173276.0
2017-03-28 15:10:00,21.16,21.19,21.15,21.15,225084.0,20.3106,20.3393,20.301,20.301,225084.0
2017-03-28 15:20:00,21.15,21.18,21.14,21.18,172956.0,20.301,20.3297,20.2914,20.3297,172956.0
2017-03-28 15:30:00,21.18,21.18,21.16,21.18,84372.0,20.3297,20.3297,20.3106,20.3297,84372.0
2017-03-28 15:40:00,21.18,21.19,21.15,21.15,372212.0,20.3297,20.3393,20.301,20.301,372212.0
2017-03-28 15:50:00,21.15,21.18,21.12,21.13,871620.0,20.301,20.3297,20.2722,20.2818,871620.0
2017-03-29 09:30:00,21.07,21.09,21.04,21.06,398520.0,20.2242,20.2434,20.1954,20.2146,398520.0
2017-03-29 09:40:00,21.06,21.1,21.03,21.05,198432.0,20.2146,20.253,20.1858,20.205,198432.0
2017-03-29 09:50:00,21.05,21.13,21.03,21.13,353376.0,20.205,20.2818,20.1858,20.2818,353376.0
2017-03-29 10:00:00,21.13,21.14,21.09,21.09,245900.0,20.2818,20.2914,20.2434,20.2434,245900.0
2017-03-29 10:10:00,21.1,21.13,21.09,21.12,183240.0,20.253,20.2818,20.2434,20.2722,183240.0
2017-03-29 10:20:00,21.12,21.13,21.11,21.11,91708.0,20.2722,20.2818,20.2626,20.2626,91708.0
2017-03-29 10:30:00,21.12,21.19,21.12,21.17,236012.0,20.2722,20.3393,20.2722,20.3202,236012.0
2017-03-29 10:40:00,21.18,21.2,21.16,21.18,262996.0,20.3297,20.3489,20.3106,20.3297,262996.0
2017-03-29 10:50:00,21.19,21.21,21.17,21.18,212232.0,20.3393,20.3585,20.3202,20.3297,212232.0
2017-03-29 11:00:00,21.18,21.19,21.14,21.16,188932.0,20.3297,20.3393,20.2914,20.3106,188932.0
2017-03-29 11:10:00,21.16,21.18,21.15,21.16,121200.0,20.3106,20.3297,20.301,20.3106,121200.0
2017-03-29 11:20:00,21.17,21.17,21.15,21.16,32728.0,20.3202,20.3202,20.301,20.3106,32728.0
2017-03-29 11:30:00,21.15,21.16,21.1,21.1,95428.0,20.301,20.3106,20.253,20.253,95428.0
2017-03-29 11:40:00,21.1,21.12,21.09,21.12,75360.0,20.253,20.2722,20.2434,20.2722,75360.0
2017-03-29 11:50:00,21.11,21.13,21.1,21.13,91600.0,20.2626,20.2818,20.253,20.2818,91600.0
2017-03-29 12:00:00,21.13,21.14,21.13,21.13,36000.0,20.2818,20.2914,20.2818,20.2818,36000.0
2017-03-29 12:10:00,21.14,21.17,21.13,21.16,42892.0,20.2914,20.3202,20.2818,20.3106,42892.0
2017-03-29 12:20:00,21.16,21.17,21.15,21.16,33092.0,20.3106,20.3202,20.301,20.3106,33092.0
2017-03-29 12:30:00,21.15,21.15,21.14,21.14,13960.0,20.301,20.301,20.2914,20.2914,13960.0
2017-03-29 12:40:00,21.14,21.15,21.13,21.14,43996.0,20.2914,20.301,20.2818,20.2914,43996.0
2017-03-29 12:50:00,21.14,21.14,21.11,21.12,45996.0,20.2914,20.2914,20.2626,20.2722,45996.0
2017-03-29 13:00:00,21.13,21.15,21.12,21.14,26348.0,20.2818,20.301,20.2722,20.2914,26348.0
2017-03-29 13:10:00,21.13,21.16,21.13,21.15,34412.0,20.2818,20.3106,20.2818,20.301,34412.0
2017-03-29 13:20:00,21.15,21.17,21.15,21.16,29400.0,20.301,20.3202,20.301,20.3106,29400.0
2017-03-29 13:30:00,21.16,21.18,21.16,21.17,89260.0,20.3106,20.3297,20.3106,20.3202,89260.0
2017-03-29 13:40:00,21.17,21.18,21.16,21.18,54504.0,20.3202,20.3297,20.3106,20.3297,54504.0
2017-03-29 13:50:00,21.18,21.18,21.17,21.18,129852.0,20.3297,20.3297,20.3202,20.3297,129852.0
2017-03-29 14:00:00,21.18,21.18,21.16,21.16,64540.0,20.3297,20.3297,20.3106,20.3106,64540.0
2017-03-29 14:10:00,21.16,21.18,21.16,21.17,19200.0,20.3106,20.3297,20.3106,20.3202,19200.0
2017-03-29 14:20:00,21.17,21.2,21.17,21.2,105564.0,20.3202,20.3489,20.3202,20.3489,105564.0
2017-03-29 14:30:00,21.2,21.2,21.18,21.19,21200.0,20.3489,20.3489,20.3297,20.3393,21200.0
2017-03-29 14:40:00,21.19,21.2,21.18,21.19,52812.0,20.3393,20.3489,20.3297,20.3393,52812.0
2017-03-29 14:50:00,21.19,21.21,21.18,21.2,28400.0,20.3393,20.3585,20.3297,20.3489,28400.0
2017-03-29 15:00:00,21.2,21.22,21.2,21.22,33520.0,20.3489,20.3681,20.3489,20.3681,33520.0
2017-03-29 15:10:00,21.22,21.22,21.18,21.2,102000.0,20.3681,20.3681,20.3297,20.3489,102000.0
2017-03-29 15:20:00,21.19,21.21,21.19,21.21,103584.0,20.3393,20.3585,20.3393,20.3585,103584.0
2017-03-29 15:30:00,21.21,21.21,21.2,21.21,106500.0,20.3585,20.3585,20.3489,20.3585,106500.0
2017-03-29 15:40:00,21.21,21.21,21.17,21.18,129792.0,20.3585,20.3585,20.3202,20.3297,129792.0
2017-03-29 15:50:00,21.17,21.2,21.16,21.18,411740.0,20.3202,20.3489,20.3106,20.3297,411740.0
2017-03-30 09:30:00,21.17,21.18,21.13,21.16,366908.0,20.3202,20.3297,20.2818,20.3106,366908.0
2017-03-30 09:40:00,21.16,21.19,21.15,21.19,159244.0,20.3106,20.3393,20.301,20.3393,159244.0
2017-03-30 09:50:00,21.19,21.22,21.18,21.21,170220.0,20.3393,20.3681,20.3297,20.3585,170220.0
2017-03-30 10:00:00,21.21,21.26,21.2,21.24,442868.0,20.3585,20.4065,20.3489,20.3873,442868.0
2017-03-30 10:10:00,21.24,21.28,21.24,21.28,140232.0,20.3873,20.4257,20.3873,20.4257,140232.0
2017-03-30 10:20:00,21.28,21.28,21.24,21.26,200400.0,20.4257,20.4257,20.3873,20.4065,200400.0
2017-03-30 10:30:00,21.26,21.32,21.25,21.3,178304.0,20.4065,20.4641,20.3969,20.4449,178304.0
2017-03-30 10:40:00,21.31,21.33,21.3,21.32,164888.0,20.4545,20.4737,20.4449,20.4641,164888.0
2017-03-30 10:50:00,21.31,21.34,21.3,21.34,291240.0,20.4545,20.4833,20.4449,20.4833,291240.0
2017-03-30 11:00:00,21.34,21.35,21.33,21.33,267596.0,20.4833,20.4929,20.4737,20.4737,267596.0
2017-03-30 11:10:00,21.33,21.34,21.31,21.34,180160.0,20.4737,20.4833,20.4545,20.4833,180160.0
2017-03-30 11:20:00,21.34,21.34,21.32,21.33,110332.0,20.4833,20.4833,20.4641,20.4737,110332.0
2017-03-30 11:30:00,21.33,21.35,21.31,21.31,97184.0,20.4737,20.4929,20.4545,20.4545,97184.0
2017-03-30 11:40:00,21.3,21.31,21.28,21.29,111508.0,20.4449,20.4545,20.4257,20.4353,111508.0
2017-03-30 11:50:00,21.29,21.3,21.26,21.27,188060.0,20.4353,20.4449,20.4065,20.4161,188060.0
2017-03-30 12:00:00,21.27,21.28,21.26,21.28,142944.0,20.4161,20.4257,20.4065,20.4257,142944.0
2017-03-30 12:10:00,21.28,21.28,21.26,21.28,33508.0,20.4257,20.4257,20.4065,20.4257,33508.0
2017-03-30 12:20:00,21.28,21.29,21.26,21.29,66400.0,20.4257,20.4353,20.4065,20.4353,66400.0
2017-03-30 12:30:00,21.28,21.29,21.22,21.23,147256.0,20.4257,20.4353,20.3681,20.3777,147256.0
2017-03-30 12:40:00,21.23,21.25,21.22,21.24,95856.0,20.3777,20.3969,20.3681,20.3873,95856.0
2017-03-30 12:50:00,21.23,21.25,21.22,21.24,91516.0,20.3777,20.3969,20.3681,20.3873,91516.0
2017-03-30 13:00:00,21.24,21.25,21.24,21.25,32616.0,20.3873,20.3969,20.3873,20.3969,32616.0
2017-03-30 13:10:00,21.25,21.29,21.25,21.28,52220.0,20.3969,20.4353,20.3969,20.4257,52220.0
2017-03-30 13:20:00,21.28,21.3,21.27,21.29,32028.0,20.4257,20.4449,20.4161,20.4353,32028.0
2017-03-30 13:30:00,21.29,21.31,21.28,21.31,51572.0,20.4353,20.4545,20.4257,20.4545,51572.0
2017-03-30 13:40:00,21.31,21.32,21.3,21.32,131380.0,20.4545,20.4641,20.4449,20.4641,131380.0
2017-03-30 13:50:00,21.31,21.31,21.29,21.3,28800.0,20.4545,20.4545,20.4353,20.4449,28800.0
2017-03-30 14:00:00,21.3,21.31,21.29,21.3,31576.0,20.4449,20.4545,20.4353,20.4449,31576.0
2017-03-30 14:10:00,21.3,21.33,21.3,21.32,104452.0,20.4449,20.4737,20.4449,20.4641,104452.0
2017-03-30 14:20:00,21.32,21.33,21.32,21.33,77928.0,20.4641,20.4737,20.4641,20.4737,77928.0
2017-03-30 14:30:00,21.33,21.34,21.32,21.33,577808.0,20.4737,20.4833,20.4641,20.4737,577808.0
2017-03-30 14:40:00,21.32,21.32,21.3,21.31,107200.0,20.4641,20.4641,20.4449,20.4545,107200.0
2017-03-30 14:50:00,21.31,21.31,21.27,21.29,155832.0,20.4545,20.4545,20.4161,20.4353,155832.0
2017-03-30 15:00:00,21.3,21.31,21.29,21.3,295632.0,20.4449,20.4545,20.4353,20.4449,295632.0
2017-03-30 15:10:00,21.3,21.31,21.3,21.3,19864.0,20.4449,20.4545,20.4449,20.4449,19864.0
2017-03-30 15:20:00,21.3,21.32,21.3,21.32,107080.0,20.4449,20.4641,20.4449,20.4641,107080.0
2017-03-30 15:30:00,21.31,21.33,21.31,21.32,214304.0,20.4545,20.4737,20.4545,20.4641,214304.0
2017-03-30 15:40:00,21.32,21.33,21.29,21.29,136600.0,20.4641,20.4737,20.4353,20.4353,136600.0
2017-03-30 15:50:00,21.3,21.31,21.28,21.3,375344.0,20.4449,20.4545,20.4257,20.4449,375344.0
2017-03-31 09:30:00,21.23,21.25,21.2,21.24,499500.0,20.3777,20.3969,20.3489,20.3873,499500.0
2017-03-31 09:40:00,21.24,21.26,21.23,21.25,206668.0,20.3873,20.4065,20.3777,20.3969,206668.0
2017-03-31 09:50:00,21.25,21.28,21.24,21.26,144328.0,20.3969,20.4257,20.3873,20.4065,144328.0
2017-03-31 10:00:00,21.27,21.31,21.26,21.31,293844.0,20.4161,20.4545,20.4065,20.4545,293844.0
2017-03-31 10:10:00,21.3,21.3,21.27,21.28,237744.0,20.4449,20.4449,20.4161,20.4257,237744.0
2017-03-31 10:20:00,21.27,21.27,21.24,21.25,158792.0,20.4161,20.4161,20.3873,20.3969,158792.0
2017-03-31 10:30:00,21.25,21.31,21.25,21.3,226228.0,20.3969,20.4545,20.3969,20.4449,226228.0
2017-03-31 10:40:00,21.3,21.32,21.29,21.3,57776.0,20.4449,20.4641,20.4353,20.4449,57776.0
2017-03-31 10:50:00,21.3,21.3,21.28,21.28,57820.0,20.4449,20.4449,20.4257,20.4257,57820.0
2017-03-31 11:00:00,21.28,21.29,21.27,21.29,143216.0,20.4257,20.4353,20.4161,20.4353,143216.0
2017-03-31 11:10:00,21.3,21.31,21.29,21.29,66664.0,20.4449,20.4545,20.4353,20.4353,66664.0
2017-03-31 11:20:00,21.29,21.31,21.29,21.3,165800.0,20.4353,20.4545,20.4353,20.4449,165800.0
2017-03-31 11:30:00,21.3,21.32,21.28,21.31,58372.0,20.4449,20.4641,20.4257,20.4545,58372.0
2017-03-31 11:40:00,21.31,21.32,21.31,21.32,71600.0,20.4545,20.4641,20.4545,20.4641,71600.0
2017-03-31 11:50:00,21.32,21.32,21.28,21.29,89468.0,20.4641,20.4641,20.4257,20.4353,89468.0
2017-03-31 12:00:00,21.28,21.3,21.28,21.3,25396.0,20.4257,20.4449,20.4257,20.4449,25396.0
2017-03-31 12:10:00,21.3,21.31,21.3,21.31,64920.0,20.4449,20.4545,20.4449,20.4545,64920.0
2017-03-31 12:20:00,21.31,21.32,21.31,21.31,40488.0,20.4545,20.4641,20.4545,20.4545,40488.0
2017-03-31 12:30:00,21.32,21.33,21.3,21.31,34200.0,20.4641,20.4737,20.4449,20.4545,34200.0
2017-03-31 12:40:00,21.31,21.31,21.3,21.3,35600.0,20.4545,20.4545,20.4449,20.4449,35600.0
2017-03-31 12:50:00,21.3,21.3,21.29,21.3,27292.0,20.4449,20.4449,20.4353,20.4449,27292.0
2017-03-31 13:00:00,21.3,21.31,21.29,21.3,29736.0,20.4449,20.4545,20.4353,20.4449,29736.0
2017-03-31 13:10:00,21.31,21.32,21.31,21.32,41648.0,20.4545,20.4641,20.4545,20.4641,41648.0
2017-03-31 13:20:00,21.32,21.34,21.32,21.34,100156.0,20.4641,20.4833,20.4641,20.4833,100156.0
2017-03-31 13:30:00,21.34,21.35,21.33,21.33,111200.0,20.4833,20.4929,20.4737,20.4737,111200.0
2017-03-31 13:40:00,21.33,21.33,21.3,21.32,119800.0,20.4737,20.4737,20.4449,20.4641,119800.0
2017-03-31 13:50:00,21.31,21.32,21.29,21.29,87340.0,20.4545,20.4641,20.4353,20.4353,87340.0
2017-03-31 14:00:00,21.29,21.29,21.26,21.28,199656.0,20.4353,20.4353,20.4065,20.4257,199656.0
2017-03-31 14:10:00,21.27,21.28,21.22,21.25,173020.0,20.4161,20.4257,20.3681,20.3969,173020.0
2017-03-31 14:20:00,21.24,21.27,21.24,21.25,115268.0,20.3873,20.4161,20.3873,20.3969,115268.0
2017-03-31 14:30:00,21.25,21.27,21.24,21.26,107200.0,20.3969,20.4161,20.3873,20.4065,107200.0
2017-03-31 14:40:00,21.27,21.27,21.25,21.26,47560.0,20.4161,20.4161,20.3969,20.4065,47560.0
2017-03-31 14:50:00,21.26,21.26,21.24,21.24,92492.0,20.4065,20.4065,20.3873,20.3873,92492.0
2017-03-31 15:00:00,21.24,21.28,21.24,21.28,93212.0,20.3873,20.4257,20.3873,20.4257,93212.0
2017-03-31 15:10:00,21.28,21.29,21.27,21.28,108628.0,20.4257,20.4353,20.4161,20.4257,108628.0
2017-03-31 15:20:00,21.28,21.3,21.28,21.28,37560.0,20.4257,20.4449,20.4257,20.4257,37560.0
2017-03-31 15:30:00,21.29,21.34,21.29,21.31,192180.0,20.4353,20.4833,20.4353,20.4545,192180.0
2017-03-31 15:40:00,21.31,21.33,21.25,21.26,222024.0,20.4545,20.4737,20.3969,20.4065,222024.0
2017-03-31 15:50:00,21.25,21.27,21.2,21.2,774732.0,20.3969,20.4161,20.3489,20.3489,774732.0
2017-04-03 09:30:00,21.22,21.25,21.2,21.23,653028.0,20.3681,20.3969,20.3489,20.3777,653028.0
2017-04-03 09:40:00,21.23,21.26,21.22,21.23,841804.0,20.3777,20.4065,20.3681,20.3777,841804.0
2017-04-03 09:50:00,21.22,21.23,21.21,21.21,201448.0,20.3681,20.3777,20.3585,20.3585,201448.0
2017-04-03 10:00:00,21.22,21.24,21.14,21.15,428860.0,20.3681,20.3873,20.2914,20.301,428860.0
2017-04-03 10:10:00,21.15,21.16,21.1,21.15,357520.0,20.301,20.3106,20.253,20.301,357520.0
2017-04-03 10:20:00,21.16,21.19,21.14,21.18,163720.0,20.3106,20.3393,20.2914,20.3297,163720.0
2017-04-03 10:30:00,21.18,21.19,21.16,21.17,53232.0,20.3297,20.3393,20.3106,20.3202,53232.0
2017-04-03 10:40:00,21.17,21.17,21.13,21.13,89684.0,20.3202,20.3202,20.2818,20.2818,89684.0
2017-04-03 10:50:00,21.13,21.13,21.01,21.01,344452.0,20.2818,20.2818,20.1666,20.1666,344452.0
2017-04-03 11:00:00,21.01,21.04,20.94,20.96,526608.0,20.1666,20.1954,20.0994,20.1186,526608.0
2017-04-03 11:10:00,20.97,21.01,20.96,20.97,232532.0,20.1282,20.1666,20.1186,20.1282,232532.0
2017-04-03 11:20:00,20.97,21.02,20.96,21.0,206992.0,20.1282,20.1762,20.1186,20.157,206992.0
2017-04-03 11:30:00,21.01,21.01,20.97,20.99,190928.0,20.1666,20.1666,20.1282,20.1474,190928.0
2017-04-03 11:40:00,20.99,21.0,20.94,20.95,160988.0,20.1474,20.157,20.0994,20.109,160988.0
2017-04-03 11:50:00,20.95,20.97,20.92,20.96,306556.0,20.109,20.1282,20.0802,20.1186,306556.0
2017-04-03 12:00:00,20.95,20.95,20.88,20.92,293872.0,20.109,20.109,20.0418,20.0802,293872.0
2017-04-03 12:10:00,20.93,20.97,20.93,20.96,122900.0,20.0898,20.1282,20.0898,20.1186,122900.0
2017-04-03 12:20:00,20.96,21.02,20.95,21.02,185300.0,20.1186,20.1762,20.109,20.1762,185300.0
2017-04-03 12:30:00,21.02,21.02,21.0,21.02,51760.0,20.1762,20.1762,20.157,20.1762,51760.0
2017-04-03 12:40:00,21.02,21.03,21.0,21.02,133556.0,20.1762,20.1858,20.157,20.1762,133556.0
2017-04-03 12:50:00,21.02,21.04,21.0,21.04,360264.0,20.1762,20.1954,20.157,20.1954,360264.0
2017-04-03 13:00:00,21.04,21.06,21.03,21.03,174356.0,20.1954,20.2146,20.1858,20.1858,174356.0
2017-04-03 13:10:00,21.03,21.07,21.03,21.05,281364.0,20.1858,20.2242,20.1858,20.205,281364.0
2017-04-03 13:20:00,21.05,21.05,21.01,21.02,134172.0,20.205,20.205,20.1666,20.1762,134172.0
2017-04-03 13:30:00,21.03,21.04,20.99,21.0,96024.0,20.1858,20.1954,20.1474,20.157,96024.0
2017-04-03 13:40:00,21.0,21.02,20.97,21.01,128860.0,20.157,20.1762,20.1282,20.1666,128860.0
2017-04-03 13:50:00,21.01,21.03,21.0,21.02,43016.0,20.1666,20.1858,20.157,20.1762,43016.0
2017-04-03 14:00:00,21.03,21.04,21.01,21.01,179024.0,20.1858,20.1954,20.1666,20.1666,179024.0
2017-04-03 14:10:00,21.03,21.03,20.99,20.99,86732.0,20.1858,20.1858,20.1474,20.1474,86732.0
2017-04-03 14:20:00,20.99,21.05,20.99,21.04,20528.0,20.1474,20.205,20.1474,20.1954,20528.0
2017-04-03 14:30:00,21.04,21.06,21.04,21.05,142328.0,20.1954,20.2146,20.1954,20.205,142328.0
2017-04-03 14:40:00,21.05,21.12,21.05,21.11,191080.0,20.205,20.2722,20.205,20.2626,191080.0
2017-04-03 14:50:00,21.11,21.12,21.09,21.1,207420.0,20.2626,20.2722,20.2434,20.253,207420.0
2017-04-03 15:00:00,21.1,21.12,21.09,21.1,121892.0,20.253,20.2722,20.2434,20.253,121892.0
2017-04-03 15:10:00,21.11,21.16,21.11,21.13,309932.0,20.2626,20.3106,20.2626,20.2818,309932.0
2017-04-03 15:20:00,21.13,21.16,21.13,21.15,131912.0,20.2818,20.3106,20.2818,20.301,131912.0
2017-04-03 15:30:00,21.14,21.14,21.11,21.13,240544.0,20.2914,20.2914,20.2626,20.2818,240544.0
2017-04-03 15:40:00,21.13,21.16,21.13,21.15,130000.0,20.2818,20.3106,20.2818,20.301,130000.0
2017-04-03 15:50:00,21.14,21.15,21.11,21.14,943980.0,20.2914,20.301,20.2626,20.2914,943980.0
2017-04-04 09:30:00,21.07,21.09,21.05,21.05,582896.0,20.2242,20.2434,20.205,20.205,582896.0
2017-04-04 09:40:00,21.06,21.13,21.06,21.1,420336.0,20.2146,20.2818,20.2146,20.253,420336.0
2017-04-04 09:50:00,21.09,21.11,21.07,21.08,208048.0,20.2434,20.2626,20.2242,20.2338,208048.0
2017-04-04 10:00:00,21.08,21.1,21.0,21.01,457692.0,20.2338,20.253,20.157,20.1666,457692.0
2017-04-04 10:10:00,21.03,21.04,20.99,21.01,262156.0,20.1858,20.1954,20.1474,20.1666,262156.0
2017-04-04 10:20:00,21.02,21.05,21.02,21.03,67800.0,20.1762,20.205,20.1762,20.1858,67800.0
2017-04-04 10:30:00,21.04,21.09,21.04,21.07,200416.0,20.1954,20.2434,20.1954,20.2242,200416.0
2017-04-04 10:40:00,21.07,21.09,21.03,21.03,160924.0,20.2242,20.2434,20.1858,20.1858,160924.0
2017-04-04 10:50:00,21.04,21.06,21.03,21.05,127668.0,20.1954,20.2146,20.1858,20.205,127668.0
2017-04-04 11:00:00,21.05,21.11,21.04,21.11,98456.0,20.205,20.2626,20.1954,20.2626,98456.0
2017-04-04 11:10:00,21.11,21.11,21.08,21.11,128920.0,20.2626,20.2626,20.2338,20.2626,128920.0
2017-04-04 11:20:00,21.11,21.16,21.11,21.12,363932.0,20.2626,20.3106,20.2626,20.2722,363932.0
2017-04-04 11:30:00,21.12,21.15,21.1,21.13,235652.0,20.2722,20.301,20.253,20.2818,235652.0
2017-04-04 11:40:00,21.14,21.16,21.13,21.16,179104.0,20.2914,20.3106,20.2818,20.3106,179104.0
2017-04-04 11:50:00,21.16,21.16,21.13,21.13,140908.0,20.3106,20.3106,20.2818,20.2818,140908.0
2017-04-04 12:00:00,21.13,21.13,21.11,21.12,327404.0,20.2818,20.2818,20.2626,20.2722,327404.0
2017-04-04 12:10:00,21.12,21.15,21.11,21.14,116180.0,20.2722,20.301,20.2626,20.2914,116180.0
2017-04-04 12:20:00,21.14,21.14,21.11,21.12,91048.0,20.2914,20.2914,20.2626,20.2722,91048.0
2017-04-04 12:30:00,21.12,21.13,21.1,21.13,58080.0,20.2722,20.2818,20.253,20.2818,58080.0
2017-04-04 12:40:00,21.12,21.13,21.09,21.1,126252.0,20.2722,20.2818,20.2434,20.253,126252.0
2017-04-04 12:50:00,21.1,21.1,21.08,21.08,148772.0,20.253,20.253,20.2338,20.2338,148772.0
2017-04-04 13:00:00,21.08,21.08,21.06,21.08,83524.0,20.2338,20.2338,20.2146,20.2338,83524.0
2017-04-04 13:10:00,21.08,21.12,21.08,21.12,157300.0,20.2338,20.2722,20.2338,20.2722,157300.0
2017-04-04 13:20:00,21.12,21.12,21.1,21.11,86876.0,20.2722,20.2722,20.253,20.2626,86876.0
2017-04-04 13:30:00,21.1,21.12,21.1,21.11,75312.0,20.253,20.2722,20.253,20.2626,75312.0
2017-04-04 13:40:00,21.12,21.13,21.11,21.11,120012.0,20.2722,20.2818,20.2626,20.2626,120012.0
2017-04-04 13:50:00,21.1,21.13,21.1,21.12,59712.0,20.253,20.2818,20.253,20.2722,59712.0
2017-04-04 14:00:00,21.13,21.15,21.12,21.14,79024.0,20.2818,20.301,20.2722,20.2914,79024.0
2017-04-04 14:10:00,21.14,21.16,21.13,21.15,221604.0,20.2914,20.3106,20.2818,20.301,221604.0
2017-04-04 14:20:00,21.15,21.17,21.14,21.16,107236.0,20.301,20.3202,20.2914,20.3106,107236.0
2017-04-04 14:30:00,21.16,21.17,21.14,21.16,140860.0,20.3106,20.3202,20.2914,20.3106,140860.0
2017-04-04 14:40:00,21.16,21.17,21.13,21.14,156236.0,20.3106,20.3202,20.2818,20.2914,156236.0
2017-04-04 14:50:00,21.14,21.15,21.11,21.11,117236.0,20.2914,20.301,20.2626,20.2626,117236.0
2017-04-04 15:00:00,21.11,21.14,21.11,21.12,177160.0,20.2626,20.2914,20.2626,20.2722,177160.0
2017-04-04 15:10:00,21.12,21.14,21.11,21.11,224280.0,20.2722,20.2914,20.2626,20.2626,224280.0
2017-04-04 15:20:00,21.11,21.11,21.09,21.1,174488.0,20.2626,20.2626,20.2434,20.253,174488.0
2017-04-04 15:30:00,21.1,21.15,21.1,21.14,253624.0,20.253,20.301,20.253,20.2914,253624.0
2017-04-04 15:40:00,21.14,21.16,21.13,21.16,209372.0,20.2914,20.3106,20.2818,20.3106,209372.0
2017-04-04 15:50:00,21.16,21.17,21.14,21.16,691296.0,20.3106,20.3202,20.2914,20.3106,691296.0
2017-04-05 09:30:00,21.29,21.31,21.28,21.29,498220.0,20.4353,20.4545,20.4257,20.4353,498220.0
2017-04-05 09:40:00,21.3,21.4,21.3,21.39,1575764.0,20.4449,20.5409,20.4449,20.5313,1575764.0
2017-04-05 09:50:00,21.39,21.41,21.39,21.41,306552.0,20.5313,20.5505,20.5313,20.5505,306552.0
2017-04-05 10:00:00,21.4,21.47,21.38,21.44,754572.0,20.5409,20.6081,20.5217,20.5793,754572.0
2017-04-05 10:10:00,21.44,21.47,21.43,21.45,179000.0,20.5793,20.6081,20.5697,20.5889,179000.0
2017-04-05 10:20:00,21.46,21.5,21.46,21.47,285712.0,20.5985,20.6369,20.5985,20.6081,285712.0
2017-04-05 10:30:00,21.46,21.46,21.42,21.43,343848.0,20.5985,20.5985,20.5601,20.5697,343848.0
2017-04-05 10:40:00,21.43,21.47,21.43,21.44,359980.0,20.5697,20.6081,20.5697,20.5793,359980.0
2017-04-05 10:50:00,21.44,21.46,21.43,21.45,201140.0,20.5793,20.5985,20.5697,20.5889,201140.0
2017-04-05 11:00:00,21.45,21.46,21.39,21.39,368240.0,20.5889,20.5985,20.5313,20.5313,368240.0
2017-04-05 11:10:00,21.39,21.41,21.38,21.39,192016.0,20.5313,20.5505,20.5217,20.5313,192016.0
2017-04-05 11:20:00,21.39,21.4,21.34,21.35,254896.0,20.5313,20.5409,20.4833,20.4929,254896.0
2017-04-05 11:30:00,21.35,21.39,21.32,21.38,333896.0,20.4929,20.5313,20.4641,20.5217,333896.0
2017-04-05 11:40:00,21.39,21.43,21.39,21.41,192396.0,20.5313,20.5697,20.5313,20.5505,192396.0
2017-04-05 11:50:00,21.41,21.42,21.39,21.39,141568.0,20.5505,20.5601,20.5313,20.5313,141568.0
2017-04-05 12:00:00,21.39,21.41,21.38,21.4,297192.0,20.5313,20.5505,20.5217,20.5409,297192.0
2017-04-05 12:10:00,21.39,21.41,21.39,21.41,101012.0,20.5313,20.5505,20.5313,20.5505,101012.0
2017-04-05 12:20:00,21.42,21.44,21.42,21.43,223200.0,20.5601,20.5793,20.5601,20.5697,223200.0
2017-04-05 12:30:00,21.43,21.45,21.43,21.43,79600.0,20.5697,20.5889,20.5697,20.5697,79600.0
2017-04-05 12:40:00,21.43,21.45,21.43,21.45,78784.0,20.5697,20.5889,20.5697,20.5889,78784.0
2017-04-05 12:50:00,21.45,21.46,21.44,21.45,50644.0,20.5889,20.5985,20.5793,20.5889,50644.0
2017-04-05 13:00:00,21.44,21.49,21.44,21.47,269564.0,20.5793,20.6273,20.5793,20.6081,269564.0
2017-04-05 13:10:00,21.47,21.48,21.46,21.46,25716.0,20.6081,20.6177,20.5985,20.5985,25716.0
2017-04-05 13:20:00,21.45,21.47,21.45,21.47,165320.0,20.5889,20.6081,20.5889,20.6081,165320.0
2017-04-05 13:30:00,21.47,21.49,21.47,21.48,76624.0,20.6081,20.6273,20.6081,20.6177,76624.0
2017-04-05 13:40:00,21.48,21.48,21.46,21.47,51760.0,20.6177,20.6177,20.5985,20.6081,51760.0
2017-04-05 13:50:00,21.47,21.48,21.47,21.47,56448.0,20.6081,20.6177,20.6081,20.6081,56448.0
2017-04-05 14:00:00,21.47,21.47,21.4,21.45,669868.0,20.6081,20.6081,20.5409,20.5889,669868.0
2017-04-05 14:10:00,21.43,21.46,21.41,21.43,221728.0,20.5697,20.5985,20.5505,20.5697,221728.0
2017-04-05 14:20:00,21.43,21.44,21.39,21.42,263048.0,20.5697,20.5793,20.5313,20.5601,263048.0
2017-04-05 14:30:00,21.42,21.43,21.34,21.35,422296.0,20.5601,20.5697,20.4833,20.4929,422296.0
2017-04-05 14:40:00,21.34,21.36,21.31,21.32,452324.0,20.4833,20.5025,20.4545,20.4641,452324.0
2017-04-05 14:50:00,21.32,21.32,21.25,21.27,1061444.0,20.4641,20.4641,20.3969,20.4161,1061444.0
2017-04-05 15:00:00,21.26,21.31,21.25,21.28,675824.0,20.4065,20.4545,20.3969,20.4257,675824.0
2017-04-05 15:10:00,21.28,21.28,21.19,21.21,606976.0,20.4257,20.4257,20.3393,20.3585,606976.0
2017-04-05 15:20:00,21.21,21.21,21.06,21.12,976496.0,20.3585,20.3585,20.2146,20.2722,976496.0
2017-04-05 15:30:00,21.11,21.11,20.99,21.08,1039040.0,20.2626,20.2626,20.1474,20.2338,1039040.0
2017-04-05 15:40:00,21.09,21.11,21.02,21.02,863264.0,20.2434,20.2626,20.1762,20.1762,863264.0
2017-04-05 15:50:00,21.02,21.11,21.01,21.03,1044932.0,20.1762,20.2626,20.1666,20.1858,1044932.0
2017-04-06 09:30:00,21.07,21.09,21.0,21.08,859492.0,20.2242,20.2434,20.157,20.2338,859492.0
2017-04-06 09:40:00,21.08,21.11,20.97,20.99,763272.0,20.2338,20.2626,20.1282,20.1474,763272.0
2017-04-06 09:50:00,20.99,21.13,20.99,21.12,448240.0,20.1474,20.2818,20.1474,20.2722,448240.0
2017-04-06 10:00:00,21.13,21.14,21.08,21.11,512860.0,20.2818,20.2914,20.2338,20.2626,512860.0
2017-04-06 10:10:00,21.1,21.13,21.06,21.07,587000.0,20.253,20.2818,20.2146,20.2242,587000.0
2017-04-06 10:20:00,21.07,21.15,21.07,21.13,344600.0,20.2242,20.301,20.2242,20.2818,344600.0
2017-04-06 10:30:00,21.13,21.16,21.13,21.14,195516.0,20.2818,20.3106,20.2818,20.2914,195516.0
2017-04-06 10:40:00,21.13,21.13,21.06,21.11,448496.0,20.2818,20.2818,20.2146,20.2626,448496.0
2017-04-06 10:50:00,21.11,21.14,21.1,21.11,168752.0,20.2626,20.2914,20.253,20.2626,168752.0
2017-04-06 11:00:00,21.12,21.15,21.12,21.13,127356.0,20.2722,20.301,20.2722,20.2818,127356.0
2017-04-06 11:10:00,21.14,21.16,21.14,21.15,167244.0,20.2914,20.3106,20.2914,20.301,167244.0
2017-04-06 11:20:00,21.15,21.19,21.15,21.19,126356.0,20.301,20.3393,20.301,20.3393,126356.0
2017-04-06 11:30:00,21.19,21.19,21.16,21.17,87680.0,20.3393,20.3393,20.3106,20.3202,87680.0
2017-04-06 11:40:00,21.17,21.17,21.16,21.17,142264.0,20.3202,20.3202,20.3106,20.3202,142264.0
2017-04-06 11:50:00,21.17,21.18,21.16,21.18,215624.0,20.3202,20.3297,20.3106,20.3297,215624.0
2017-04-06 12:00:00,21.18,21.19,21.16,21.16,87204.0,20.3297,20.3393,20.3106,20.3106,87204.0
2017-04-06 12:10:00,21.16,21.17,21.15,21.16,139868.0,20.3106,20.3202,20.301,20.3106,139868.0
2017-04-06 12:20:00,21.18,21.19,21.17,21.17,81464.0,20.3297,20.3393,20.3202,20.3202,81464.0
2017-04-06 12:30:00,21.18,21.18,21.12,21.13,250932.0,20.3297,20.3297,20.2722,20.2818,250932.0
2017-04-06 12:40:00,21.13,21.14,21.1,21.13,215328.0,20.2818,20.2914,20.253,20.2818,215328.0
2017-04-06 12:50:00,21.12,21.14,21.11,21.14,79096.0,20.2722,20.2914,20.2626,20.2914,79096.0
2017-04-06 13:00:00,21.13,21.16,21.13,21.16,117920.0,20.2818,20.3106,20.2818,20.3106,117920.0
2017-04-06 13:10:00,21.17,21.21,21.16,21.21,86204.0,20.3202,20.3585,20.3106,20.3585,86204.0
2017-04-06 13:20:00,21.21,21.24,21.2,21.22,115572.0,20.3585,20.3873,20.3489,20.3681,115572.0
2017-04-06 13:30:00,21.22,21.25,21.21,21.22,299264.0,20.3681,20.3969,20.3585,20.3681,299264.0
2017-04-06 13:40:00,21.22,21.22,21.21,21.22,99404.0,20.3681,20.3681,20.3585,20.3681,99404.0
2017-04-06 13:50:00,21.21,21.23,21.18,21.18,101968.0,20.3585,20.3777,20.3297,20.3297,101968.0
2017-04-06 14:00:00,21.19,21.2,21.17,21.18,66060.0,20.3393,20.3489,20.3202,20.3297,66060.0
2017-04-06 14:10:00,21.18,21.18,21.16,21.18,262668.0,20.3297,20.3297,20.3106,20.3297,262668.0
2017-04-06 14:20:00,21.17,21.18,21.14,21.15,206096.0,20.3202,20.3297,20.2914,20.301,206096.0
2017-04-06 14:30:00,21.14,21.17,21.14,21.16,42092.0,20.2914,20.3202,20.2914,20.3106,42092.0
2017-04-06 14:40:00,21.16,21.17,21.08,21.1,308960.0,20.3106,20.3202,20.2338,20.253,308960.0
2017-04-06 14:50:00,21.1,21.11,21.05,21.06,788144.0,20.253,20.2626,20.205,20.2146,788144.0
2017-04-06 15:00:00,21.08,21.11,21.06,21.1,303576.0,20.2338,20.2626,20.2146,20.253,303576.0
2017-04-06 15:10:00,21.1,21.14,21.09,21.13,192012.0,20.253,20.2914,20.2434,20.2818,192012.0
2017-04-06 15:20:00,21.13,21.13,21.1,21.12,184124.0,20.2818,20.2818,20.253,20.2722,184124.0
2017-04-06 15:30:00,21.11,21.13,21.07,21.13,310008.0,20.2626,20.2818,20.2242,20.2818,310008.0
2017-04-06 15:40:00,21.13,21.14,21.1,21.12,424988.0,20.2818,20.2914,20.253,20.2722,424988.0
2017-04-06 15:50:00,21.12,21.14,21.1,21.14,722268.0,20.2722,20.2914,20.253,20.2914,722268.0
2017-04-07 09:30:00,21.09,21.2,21.06,21.16,986220.0,20.2434,20.3489,20.2146,20.3106,986220.0
2017-04-07 09:40:00,21.17,21.17,21.11,21.13,261132.0,20.3202,20.3202,20.2626,20.2818,261132.0
2017-04-07 09:50:00,21.12,21.14,21.01,21.02,537276.0,20.2722,20.2914,20.1666,20.1762,537276.0
2017-04-07 10:00:00,21.01,21.09,21.0,21.09,291028.0,20.1666,20.2434,20.157,20.2434,291028.0
2017-04-07 10:10:00,21.09,21.13,21.09,21.11,136236.0,20.2434,20.2818,20.2434,20.2626,136236.0
2017-04-07 10:20:00,21.13,21.15,21.1,21.13,96920.0,20.2818,20.301,20.253,20.2818,96920.0
2017-04-07 10:30:00,21.13,21.16,21.11,21.16,150040.0,20.2818,20.3106,20.2626,20.3106,150040.0
2017-04-07 10:40:00,21.16,21.17,21.11,21.12,165184.0,20.3106,20.3202,20.2626,20.2722,165184.0
2017-04-07 10:50:00,21.12,21.12,21.09,21.1,117988.0,20.2722,20.2722,20.2434,20.253,117988.0
2017-04-07 11:00:00,21.1,21.12,21.07,21.07,254072.0,20.253,20.2722,20.2242,20.2242,254072.0
2017-04-07 11:10:00,21.06,21.1,21.05,21.09,170924.0,20.2146,20.253,20.205,20.2434,170924.0
2017-04-07 11:20:00,21.1,21.13,21.09,21.11,122816.0,20.253,20.2818,20.2434,20.2626,122816.0
2017-04-07 11:30:00,21.11,21.12,21.08,21.1,115184.0,20.2626,20.2722,20.2338,20.253,115184.0
2017-04-07 11:40:00,21.1,21.11,21.08,21.11,66608.0,20.253,20.2626,20.2338,20.2626,66608.0
2017-04-07 11:50:00,21.11,21.13,21.11,21.11,57356.0,20.2626,20.2818,20.2626,20.2626,57356.0
2017-04-07 12:00:00,21.11,21.14,21.11,21.14,161936.0,20.2626,20.2914,20.2626,20.2914,161936.0
2017-04-07 12:10:00,21.14,21.16,21.14,21.14,190584.0,20.2914,20.3106,20.2914,20.2914,190584.0
2017-04-07 12:20:00,21.14,21.16,21.14,21.15,42716.0,20.2914,20.3106,20.2914,20.301,42716.0
2017-04-07 12:30:00,21.14,21.16,21.12,21.13,87220.0,20.2914,20.3106,20.2722,20.2818,87220.0
2017-04-07 12:40:00,21.13,21.14,21.12,21.14,33600.0,20.2818,20.2914,20.2722,20.2914,33600.0
2017-04-07 12:50:00,21.14,21.17,21.14,21.17,87204.0,20.2914,20.3202,20.2914,20.3202,87204.0
2017-04-07 13:00:00,21.16,21.16,21.13,21.15,286624.0,20.3106,20.3106,20.2818,20.301,286624.0
2017-04-07 13:10:00,21.15,21.18,21.15,21.15,84132.0,20.301,20.3297,20.301,20.301,84132.0
2017-04-07 13:20:00,21.15,21.21,21.15,21.21,166488.0,20.301,20.3585,20.301,20.3585,166488.0
2017-04-07 13:30:00,21.2,21.24,21.18,21.18,280604.0,20.3489,20.3873,20.3297,20.3297,280604.0
2017-04-07 13:40:00,21.18,21.2,21.18,21.18,48400.0,20.3297,20.3489,20.3297,20.3297,48400.0
2017-04-07 13:50:00,21.18,21.21,21.18,21.19,55208.0,20.3297,20.3585,20.3297,20.3393,55208.0
2017-04-07 14:00:00,21.19,21.23,21.19,21.22,142492.0,20.3393,20.3777,20.3393,20.3681,142492.0
2017-04-07 14:10:00,21.22,21.23,21.2,21.21,72776.0,20.3681,20.3777,20.3489,20.3585,72776.0
2017-04-07 14:20:00,21.21,21.22,21.19,21.2,107608.0,20.3585,20.3681,20.3393,20.3489,107608.0
2017-04-07 14:30:00,21.19,21.2,21.18,21.18,58800.0,20.3393,20.3489,20.3297,20.3297,58800.0
2017-04-07 14:40:00,21.18,21.2,21.16,21.19,208728.0,20.3297,20.3489,20.3106,20.3393,208728.0
2017-04-07 14:50:00,21.18,21.18,21.14,21.14,206904.0,20.3297,20.3297,20.2914,20.2914,206904.0
2017-04-07 15:00:00,21.15,21.16,21.14,21.14,182640.0,20.301,20.3106,20.2914,20.2914,182640.0
2017-04-07 15:10:00,21.15,21.17,21.15,21.17,91072.0,20.301,20.3202,20.301,20.3202,91072.0
2017-04-07 15:20:00,21.17,21.18,21.14,21.14,290392.0,20.3202,20.3297,20.2914,20.2914,290392.0
2017-04-07 15:30:00,21.14,21.14,21.1,21.13,400512.0,20.2914,20.2914,20.253,20.2818,400512.0
2017-04-07 15:40:00,21.13,21.13,21.1,21.11,91492.0,20.2818,20.2818,20.253,20.2626,91492.0
2017-04-07 15:50:00,21.11,21.13,21.09,21.1,390136.0,20.2626,20.2818,20.2434,20.253,390136.0
2017-04-10 09:30:00,21.13,21.19,21.11,21.19,614336.0,20.2818,20.3393,20.2626,20.3393,614336.0
2017-04-10 09:40:00,21.2,21.24,21.19,21.23,194488.0,20.3489,20.3873,20.3393,20.3777,194488.0
2017-04-10 09:50:00,21.23,21.24,21.21,21.24,66756.0,20.3777,20.3873,20.3585,20.3873,66756.0
2017-04-10 10:00:00,21.24,21.26,21.22,21.26,274536.0,20.3873,20.4065,20.3681,20.4065,274536.0
2017-04-10 10:10:00,21.25,21.25,21.23,21.24,99272.0,20.3969,20.3969,20.3777,20.3873,99272.0
2017-04-10 10:20:00,21.24,21.25,21.23,21.24,63280.0,20.3873,20.3969,20.3777,20.3873,63280.0
2017-04-10 10:30:00,21.24,21.29,21.24,21.26,203132.0,20.3873,20.4353,20.3873,20.4065,203132.0
2017-04-10 10:40:00,21.25,21.27,21.25,21.25,121736.0,20.3969,20.4161,20.3969,20.3969,121736.0
2017-04-10 10:50:00,21.25,21.25,21.21,21.21,60128.0,20.3969,20.3969,20.3585,20.3585,60128.0
2017-04-10 11:00:00,21.21,21.22,21.2,21.21,187772.0,20.3585,20.3681,20.3489,20.3585,187772.0
2017-04-10 11:10:00,21.21,21.24,21.21,21.22,139188.0,20.3585,20.3873,20.3585,20.3681,139188.0
2017-04-10 11:20:00,21.23,21.23,21.21,21.21,92460.0,20.3777,20.3777,20.3585,20.3585,92460.0
2017-04-10 11:30:00,21.22,21.22,21.1,21.11,494940.0,20.3681,20.3681,20.253,20.2626,494940.0
2017-04-10 11:40:00,21.11,21.11,21.07,21.11,438672.0,20.2626,20.2626,20.2242,20.2626,438672.0
2017-04-10 11:50:00,21.12,21.13,21.1,21.11,64236.0,20.2722,20.2818,20.253,20.2626,64236.0
2017-04-10 12:00:00,21.11,21.12,21.1,21.1,108332.0,20.2626,20.2722,20.253,20.253,108332.0
2017-04-10 12:10:00,21.1,21.1,21.02,21.04,815968.0,20.253,20.253,20.1762,20.1954,815968.0
2017-04-10 12:20:00,21.05,21.07,21.03,21.07,137240.0,20.205,20.2242,20.1858,20.2242,137240.0
2017-04-10 12:30:00,21.06,21.1,21.05,21.1,84240.0,20.2146,20.253,20.205,20.253,84240.0
2017-04-10 12:40:00,21.11,21.15,21.11,21.15,188192.0,20.2626,20.301,20.2626,20.301,188192.0
2017-04-10 12:50:00,21.16,21.19,21.16,21.18,553976.0,20.3106,20.3393,20.3106,20.3297,553976.0
2017-04-10 13:00:00,21.18,21.21,21.17,21.18,193332.0,20.3297,20.3585,20.3202,20.3297,193332.0
2017-04-10 13:10:00,21.18,21.2,21.18,21.18,62668.0,20.3297,20.3489,20.3297,20.3297,62668.0
2017-04-10 13:20:00,21.18,21.2,21.18,21.18,25100.0,20.3297,20.3489,20.3297,20.3297,25100.0
2017-04-10 13:30:00,21.19,21.24,21.18,21.22,113156.0,20.3393,20.3873,20.3297,20.3681,113156.0
2017-04-10 13:40:00,21.21,21.22,21.2,21.2,311580.0,20.3585,20.3681,20.3489,20.3489,311580.0
2017-04-10 13:50:00,21.2,21.2,21.18,21.2,68500.0,20.3489,20.3489,20.3297,20.3489,68500.0
2017-04-10 14:00:00,21.2,21.2,21.14,21.16,153152.0,20.3489,20.3489,20.2914,20.3106,153152.0
2017-04-10 14:10:00,21.17,21.2,21.16,21.18,67268.0,20.3202,20.3489,20.3106,20.3297,67268.0
2017-04-10 14:20:00,21.18,21.2,21.15,21.15,201816.0,20.3297,20.3489,20.301,20.301,201816.0
2017-04-10 14:30:00,21.15,21.17,21.15,21.15,44480.0,20.301,20.3202,20.301,20.301,44480.0
2017-04-10 14:40:00,21.15,21.21,21.14,21.21,140056.0,20.301,20.3585,20.2914,20.3585,140056.0
2017-04-10 14:50:00,21.21,21.22,21.2,21.21,242804.0,20.3585,20.3681,20.3489,20.3585,242804.0
2017-04-10 15:00:00,21.21,21.24,21.2,21.2,677396.0,20.3585,20.3873,20.3489,20.3489,677396.0
2017-04-10 15:10:00,21.2,21.22,21.18,21.19,175676.0,20.3489,20.3681,20.3297,20.3393,175676.0
2017-04-10 15:20:00,21.19,21.19,21.13,21.16,239892.0,20.3393,20.3393,20.2818,20.3106,239892.0
2017-04-10 15:30:00,21.15,21.17,21.13,21.16,155388.0,20.301,20.3202,20.2818,20.3106,155388.0
2017-04-10 15:40:00,21.16,21.16,21.11,21.11,222708.0,20.3106,20.3106,20.2626,20.2626,222708.0
2017-04-10 15:50:00,21.11,21.13,21.09,21.11,266828.0,20.2626,20.2818,20.2434,20.2626,266828.0
2017-04-11 09:30:00,21.04,21.09,21.0,21.03,1067364.0,20.1954,20.2434,20.157,20.1858,1067364.0
2017-04-11 09:40:00,21.03,21.03,20.92,20.93,613692.0,20.1858,20.1858,20.0802,20.0898,613692.0
2017-04-11 09:50:00,20.93,20.97,20.9,20.97,761228.0,20.0898,20.1282,20.061,20.1282,761228.0
2017-04-11 10:00:00,20.97,21.01,20.96,20.98,499664.0,20.1282,20.1666,20.1186,20.1378,499664.0
2017-04-11 10:10:00,20.97,21.0,20.92,20.95,147100.0,20.1282,20.157,20.0802,20.109,147100.0
2017-04-11 10:20:00,20.93,20.93,20.89,20.93,351976.0,20.0898,20.0898,20.0514,20.0898,351976.0
2017-04-11 10:30:00,20.9,20.9,20.82,20.87,544100.0,20.061,20.061,19.9842,20.0322,544100.0
2017-04-11 10:40:00,20.88,20.88,20.79,20.84,359460.0,20.0418,20.0418,19.9554,20.0034,359460.0
2017-04-11 10:50:00,20.83,20.85,20.77,20.82,408000.0,19.9938,20.013,19.9362,19.9842,408000.0
2017-04-11 11:00:00,20.82,20.88,20.8,20.84,265628.0,19.9842,20.0418,19.965,20.0034,265628.0
2017-04-11 11:10:00,20.84,20.86,20.8,20.84,227564.0,20.0034,20.0226,19.965,20.0034,227564.0
2017-04-11 11:20:00,20.83,20.84,20.79,20.82,176584.0,19.9938,20.0034,19.9554,19.9842,176584.0
2017-04-11 11:30:00,20.82,20.89,20.81,20.87,313500.0,19.9842,20.0514,19.9746,20.0322,313500.0
2017-04-11 11:40:00,20.88,20.88,20.82,20.86,373768.0,20.0418,20.0418,19.9842,20.0226,373768.0
2017-04-11 11:50:00,20.85,20.89,20.85,20.87,167176.0,20.013,20.0514,20.013,20.0322,167176.0
2017-04-11 12:00:00,20.87,20.88,20.84,20.86,217240.0,20.0322,20.0418,20.0034,20.0226,217240.0
2017-04-11 12:10:00,20.87,20.94,20.87,20.94,161888.0,20.0322,20.0994,20.0322,20.0994,161888.0
2017-04-11 12:20:00,20.95,20.98,20.94,20.98,388104.0,20.109,20.1378,20.0994,20.1378,388104.0
2017-04-11 12:30:00,20.98,21.0,20.97,20.98,324344.0,20.1378,20.157,20.1282,20.1378,324344.0
2017-04-11 12:40:00,20.98,20.98,20.95,20.95,113240.0,20.1378,20.1378,20.109,20.109,113240.0
2017-04-11 12:50:00,20.96,21.0,20.95,20.98,67740.0,20.1186,20.157,20.109,20.1378,67740.0
2017-04-11 13:00:00,20.99,21.05,20.99,21.02,672764.0,20.1474,20.205,20.1474,20.1762,672764.0
2017-04-11 13:10:00,21.02,21.03,21.0,21.01,78212.0,20.1762,20.1858,20.157,20.1666,78212.0
2017-04-11 13:20:00,21.01,21.02,20.99,21.01,104480.0,20.1666,20.1762,20.1474,20.1666,104480.0
2017-04-11 13:30:00,21.01,21.04,21.0,21.03,48728.0,20.1666,20.1954,20.157,20.1858,48728.0
2017-04-11 13:40:00,21.03,21.04,20.96,20.97,126804.0,20.1858,20.1954,20.1186,20.1282,126804.0
2017-04-11 13:50:00,20.96,20.99,20.96,20.99,54028.0,20.1186,20.1474,20.1186,20.1474,54028.0
2017-04-11 14:00:00,20.99,21.02,20.99,21.01,90816.0,20.1474,20.1762,20.1474,20.1666,90816.0
2017-04-11 14:10:00,21.01,21.02,20.94,20.97,184664.0,20.1666,20.1762,20.0994,20.1282,184664.0
2017-04-11 14:20:00,20.97,21.0,20.96,21.0,58332.0,20.1282,20.157,20.1186,20.157,58332.0
2017-04-11 14:30:00,21.0,21.02,20.98,21.01,202176.0,20.157,20.1762,20.1378,20.1666,202176.0
2017-04-11 14:40:00,21.01,21.02,20.98,21.02,100996.0,20.1666,20.1762,20.1378,20.1762,100996.0
2017-04-11 14:50:00,21.02,21.06,21.01,21.02,403608.0,20.1762,20.2146,20.1666,20.1762,403608.0
2017-04-11 15:00:00,21.02,21.03,20.97,20.99,449384.0,20.1762,20.1858,20.1282,20.1474,449384.0
2017-04-11 15:10:00,20.99,21.0,20.93,20.95,382960.0,20.1474,20.157,20.0898,20.109,382960.0
2017-04-11 15:20:00,20.96,20.98,20.95,20.97,64240.0,20.1186,20.1378,20.109,20.1282,64240.0
2017-04-11 15:30:00,20.97,21.02,20.97,21.0,180708.0,20.1282,20.1762,20.1282,20.157,180708.0
2017-04-11 15:40:00,21.01,21.01,20.98,21.0,124556.0,20.1666,20.1666,20.1378,20.157,124556.0
2017-04-11 15:50:00,21.0,21.07,21.0,21.06,606628.0,20.157,20.2242,20.157,20.2146,606628.0
2017-04-12 09:30:00,21.01,21.02,20.95,21.0,742376.0,20.1666,20.1762,20.109,20.157,742376.0
2017-04-12 09:40:00,20.99,21.04,20.99,21.0,221792.0,20.1474,20.1954,20.1474,20.157,221792.0
2017-04-12 09:50:00,21.0,21.03,20.98,21.0,798632.0,20.157,20.1858,20.1378,20.157,798632.0
2017-04-12 10:00:00,21.01,21.02,20.98,21.0,538628.0,20.1666,20.1762,20.1378,20.157,538628.0
2017-04-12 10:10:00,20.99,21.05,20.96,21.04,442228.0,20.1474,20.205,20.1186,20.1954,442228.0
2017-04-12 10:20:00,21.04,21.05,20.97,20.99,353448.0,20.1954,20.205,20.1282,20.1474,353448.0
2017-04-12 10:30:00,20.99,21.02,20.96,20.98,387120.0,20.1474,20.1762,20.1186,20.1378,387120.0
2017-04-12 10:40:00,20.98,20.98,20.92,20.93,442996.0,20.1378,20.1378,20.0802,20.0898,442996.0
2017-04-12 10:50:00,20.93,20.94,20.92,20.93,136632.0,20.0898,20.0994,20.0802,20.0898,136632.0
2017-04-12 11:00:00,20.93,20.96,20.91,20.95,368908.0,20.0898,20.1186,20.0706,20.109,368908.0
2017-04-12 11:10:00,20.95,20.95,20.93,20.95,68152.0,20.109,20.109,20.0898,20.109,68152.0
2017-04-12 11:20:00,20.94,20.96,20.92,20.93,84016.0,20.0994,20.1186,20.0802,20.0898,84016.0
2017-04-12 11:30:00,20.93,20.93,20.86,20.88,214636.0,20.0898,20.0898,20.0226,20.0418,214636.0
2017-04-12 11:40:00,20.88,20.89,20.86,20.88,148392.0,20.0418,20.0514,20.0226,20.0418,148392.0
2017-04-12 11:50:00,20.88,20.88,20.84,20.88,448204.0,20.0418,20.0418,20.0034,20.0418,448204.0
2017-04-12 12:00:00,20.89,20.9,20.87,20.89,77172.0,20.0514,20.061,20.0322,20.0514,77172.0
2017-04-12 12:10:00,20.9,20.92,20.9,20.9,129476.0,20.061,20.0802,20.061,20.061,129476.0
2017-04-12 12:20:00,20.9,20.92,20.88,20.89,85040.0,20.061,20.0802,20.0418,20.0514,85040.0
2017-04-12 12:30:00,20.88,20.9,20.87,20.89,74660.0,20.0418,20.061,20.0322,20.0514,74660.0
2017-04-12 12:40:00,20.88,20.91,20.88,20.9,45600.0,20.0418,20.0706,20.0418,20.061,45600.0
2017-04-12 12:50:00,20.9,20.9,20.85,20.87,234508.0,20.061,20.061,20.013,20.0322,234508.0
2017-04-12 13:00:00,20.87,20.93,20.87,20.92,414624.0,20.0322,20.0898,20.0322,20.0802,414624.0
2017-04-12 13:10:00,20.92,20.93,20.91,20.91,68384.0,20.0802,20.0898,20.0706,20.0706,68384.0
2017-04-12 13:20:00,20.91,20.91,20.89,20.9,62084.0,20.0706,20.0706,20.0514,20.061,62084.0
2017-04-12 13:30:00,20.9,20.94,20.88,20.94,154740.0,20.061,20.0994,20.0418,20.0994,154740.0
2017-04-12 13:40:00,20.94,20.97,20.94,20.96,151464.0,20.0994,20.1282,20.0994,20.1186,151464.0
2017-04-12 13:50:00,20.96,21.0,20.93,20.99,596828.0,20.1186,20.157,20.0898,20.1474,596828.0
2017-04-12 14:00:00,20.99,21.0,20.96,20.96,230012.0,20.1474,20.157,20.1186,20.1186,230012.0
2017-04-12 14:10:00,20.96,20.97,20.95,20.96,187628.0,20.1186,20.1282,20.109,20.1186,187628.0
2017-04-12 14:20:00,20.95,20.96,20.94,20.96,119548.0,20.109,20.1186,20.0994,20.1186,119548.0
2017-04-12 14:30:00,20.95,20.97,20.91,20.91,198312.0,20.109,20.1282,20.0706,20.0706,198312.0
2017-04-12 14:40:00,20.91,20.91,20.88,20.88,332724.0,20.0706,20.0706,20.0418,20.0418,332724.0
2017-04-12 14:50:00,20.88,20.92,20.87,20.91,171696.0,20.0418,20.0802,20.0322,20.0706,171696.0
2017-04-12 15:00:00,20.91,20.93,20.9,20.9,359932.0,20.0706,20.0898,20.061,20.061,359932.0
2017-04-12 15:10:00,20.91,20.94,20.86,20.86,372304.0,20.0706,20.0994,20.0226,20.0226,372304.0
2017-04-12 15:20:00,20.86,20.94,20.86,20.91,359888.0,20.0226,20.0994,20.0226,20.0706,359888.0
2017-04-12 15:30:00,20.92,20.94,20.91,20.91,138024.0,20.0802,20.0994,20.0706,20.0706,138024.0
2017-04-12 15:40:00,20.91,20.92,20.86,20.86,292224.0,20.0706,20.0802,20.0226,20.0226,292224.0
2017-04-12 15:50:00,20.86,20.92,20.86,20.9,839188.0,20.0226,20.0802,20.0226,20.061,839188.0
2017-04-13 09:30:00,20.81,20.86,20.78,20.86,699628.0,19.9746,20.0226,19.9458,20.0226,699628.0
2017-04-13 09:40:00,20.85,20.87,20.84,20.86,327336.0,20.013,20.0322,20.0034,20.0226,327336.0
2017-04-13 09:50:00,20.86,20.93,20.85,20.9,426608.0,20.0226,20.0898,20.013,20.061,426608.0
2017-04-13 10:00:00,20.9,20.97,20.9,20.93,395112.0,20.061,20.1282,20.061,20.0898,395112.0
2017-04-13 10:10:00,20.93,20.94,20.92,20.93,148248.0,20.0898,20.0994,20.0802,20.0898,148248.0
2017-04-13 10:20:00,20.93,20.94,20.89,20.9,428060.0,20.0898,20.0994,20.0514,20.061,428060.0
2017-04-13 10:30:00,20.9,20.93,20.89,20.92,161020.0,20.061,20.0898,20.0514,20.0802,161020.0
2017-04-13 10:40:00,20.91,20.93,20.91,20.91,93488.0,20.0706,20.0898,20.0706,20.0706,93488.0
2017-04-13 10:50:00,20.91,20.95,20.91,20.93,181524.0,20.0706,20.109,20.0706,20.0898,181524.0
2017-04-13 11:00:00,20.93,20.97,20.93,20.94,187244.0,20.0898,20.1282,20.0898,20.0994,187244.0
2017-04-13 11:10:00,20.95,20.95,20.91,20.92,47212.0,20.109,20.109,20.0706,20.0802,47212.0
2017-04-13 11:20:00,20.91,20.95,20.91,20.93,64712.0,20.0706,20.109,20.0706,20.0898,64712.0
2017-04-13 11:30:00,20.93,20.95,20.93,20.93,189004.0,20.0898,20.109,20.0898,20.0898,189004.0
2017-04-13 11:40:00,20.93,20.94,20.92,20.93,47000.0,20.0898,20.0994,20.0802,20.0898,47000.0
2017-04-13 11:50:00,20.93,20.95,20.93,20.93,99800.0,20.0898,20.109,20.0898,20.0898,99800.0
2017-04-13 12:00:00,20.93,20.93,20.86,20.86,145192.0,20.0898,20.0898,20.0226,20.0226,145192.0
2017-04-13 12:10:00,20.86,20.87,20.84,20.85,530008.0,20.0226,20.0322,20.0034,20.013,530008.0
2017-04-13 12:20:00,20.85,20.85,20.82,20.84,138676.0,20.013,20.013,19.9842,20.0034,138676.0
2017-04-13 12:30:00,20.85,20.86,20.83,20.84,81696.0,20.013,20.0226,19.9938,20.0034,81696.0
2017-04-13 12:40:00,20.85,20.85,20.78,20.78,284688.0,20.013,20.013,19.9458,19.9458,284688.0
2017-04-13 12:50:00,20.79,20.82,20.79,20.8,170812.0,19.9554,19.9842,19.9554,19.965,170812.0
2017-04-13 13:00:00,20.81,20.81,20.73,20.75,459736.0,19.9746,19.9746,19.8978,19.917,459736.0
2017-04-13 13:10:00,20.75,20.76,20.73,20.76,129492.0,19.917,19.9266,19.8978,19.9266,129492.0
2017-04-13 13:20:00,20.76,20.78,20.74,20.78,59964.0,19.9266,19.9458,19.9074,19.9458,59964.0
2017-04-13 13:30:00,20.78,20.8,20.78,20.78,118096.0,19.9458,19.965,19.9458,19.9458,118096.0
2017-04-13 13:40:00,20.78,20.79,20.71,20.71,159356.0,19.9458,19.9554,19.8786,19.8786,159356.0
2017-04-13 13:50:00,20.71,20.74,20.71,20.72,108600.0,19.8786,19.9074,19.8786,19.8882,108600.0
2017-04-13 14:00:00,20.72,20.78,20.72,20.78,176788.0,19.8882,19.9458,19.8882,19.9458,176788.0
2017-04-13 14:10:00,20.79,20.79,20.76,20.77,436620.0,19.9554,19.9554,19.9266,19.9362,436620.0
2017-04-13 14:20:00,20.78,20.81,20.77,20.79,164160.0,19.9458,19.9746,19.9362,19.9554,164160.0
2017-04-13 14:30:00,20.79,20.81,20.77,20.78,165192.0,19.9554,19.9746,19.9362,19.9458,165192.0
2017-04-13 14:40:00,20.78,20.8,20.78,20.78,45552.0,19.9458,19.965,19.9458,19.9458,45552.0
2017-04-13 14:50:00,20.78,20.79,20.76,20.79,111508.0,19.9458,19.9554,19.9266,19.9554,111508.0
2017-04-13 15:00:00,20.79,20.8,20.75,20.75,74380.0,19.9554,19.965,19.917,19.917,74380.0
2017-04-13 15:10:00,20.75,20.75,20.7,20.73,184652.0,19.917,19.917,19.869,19.8978,184652.0
2017-04-13 15:20:00,20.73,20.74,20.72,20.72,60184.0,19.8978,19.9074,19.8882,19.8882,60184.0
2017-04-13 15:30:00,20.71,20.73,20.65,20.66,292020.0,19.8786,19.8978,19.821,19.8306,292020.0
2017-04-13 15:40:00,20.65,20.73,20.63,20.73,544768.0,19.821,19.8978,19.8018,19.8978,544768.0
2017-04-13 15:50:00,20.72,20.72,20.62,20.62,710968.0,19.8882,19.8882,19.7922,19.7922,710968.0
2017-04-17 09:30:00,20.72,20.76,20.71,20.72,920368.0,19.8882,19.9266,19.8786,19.8882,920368.0
2017-04-17 09:40:00,20.72,20.73,20.68,20.72,344552.0,19.8882,19.8978,19.8498,19.8882,344552.0
2017-04-17 09:50:00,20.72,20.75,20.71,20.74,242152.0,19.8882,19.917,19.8786,19.9074,242152.0
2017-04-17 10:00:00,20.74,20.79,20.74,20.78,486864.0,19.9074,19.9554,19.9074,19.9458,486864.0
2017-04-17 10:10:00,20.78,20.84,20.77,20.82,239120.0,19.9458,20.0034,19.9362,19.9842,239120.0
2017-04-17 10:20:00,20.82,20.83,20.79,20.79,155712.0,19.9842,19.9938,19.9554,19.9554,155712.0
2017-04-17 10:30:00,20.8,20.81,20.77,20.78,227144.0,19.965,19.9746,19.9362,19.9458,227144.0
2017-04-17 10:40:00,20.78,20.78,20.76,20.78,159756.0,19.9458,19.9458,19.9266,19.9458,159756.0
2017-04-17 10:50:00,20.78,20.81,20.78,20.81,105436.0,19.9458,19.9746,19.9458,19.9746,105436.0
2017-04-17 11:00:00,20.81,20.82,20.8,20.81,70228.0,19.9746,19.9842,19.965,19.9746,70228.0
2017-04-17 11:10:00,20.81,20.84,20.81,20.84,93668.0,19.9746,20.0034,19.9746,20.0034,93668.0
2017-04-17 11:20:00,20.84,20.85,20.82,20.85,142968.0,20.0034,20.013,19.9842,20.013,142968.0
2017-04-17 11:30:00,20.85,20.86,20.83,20.85,95772.0,20.013,20.0226,19.9938,20.013,95772.0
2017-04-17 11:40:00,20.85,20.86,20.82,20.82,47876.0,20.013,20.0226,19.9842,19.9842,47876.0
2017-04-17 11:50:00,20.82,20.83,20.8,20.8,71060.0,19.9842,19.9938,19.965,19.965,71060.0
2017-04-17 12:00:00,20.8,20.82,20.8,20.82,36408.0,19.965,19.9842,19.965,19.9842,36408.0
2017-04-17 12:10:00,20.82,20.84,20.82,20.83,35376.0,19.9842,20.0034,19.9842,19.9938,35376.0
2017-04-17 12:20:00,20.84,20.86,20.84,20.84,90872.0,20.0034,20.0226,20.0034,20.0034,90872.0
2017-04-17 12:30:00,20.84,20.85,20.82,20.82,70864.0,20.0034,20.013,19.9842,19.9842,70864.0
2017-04-17 12:40:00,20.83,20.84,20.82,20.83,134060.0,19.9938,20.0034,19.9842,19.9938,134060.0
2017-04-17 12:50:00,20.83,20.84,20.82,20.83,138140.0,19.9938,20.0034,19.9842,19.9938,138140.0
2017-04-17 13:00:00,20.83,20.85,20.82,20.84,89008.0,19.9938,20.013,19.9842,20.0034,89008.0
2017-04-17 13:10:00,20.85,20.86,20.83,20.85,136432.0,20.013,20.0226,19.9938,20.013,136432.0
2017-04-17 13:20:00,20.84,20.87,20.84,20.86,394116.0,20.0034,20.0322,20.0034,20.0226,394116.0
2017-04-17 13:30:00,20.86,20.86,20.83,20.85,135720.0,20.0226,20.0226,19.9938,20.013,135720.0
2017-04-17 13:40:00,20.85,20.86,20.83,20.85,138616.0,20.013,20.0226,19.9938,20.013,138616.0
2017-04-17 13:50:00,20.85,20.86,20.84,20.85,283084.0,20.013,20.0226,20.0034,20.013,283084.0
2017-04-17 14:00:00,20.85,20.87,20.84,20.84,288036.0,20.013,20.0322,20.0034,20.0034,288036.0
2017-04-17 14:10:00,20.85,20.88,20.84,20.84,130656.0,20.013,20.0418,20.0034,20.0034,130656.0
2017-04-17 14:20:00,20.85,20.86,20.85,20.85,83292.0,20.013,20.0226,20.013,20.013,83292.0
2017-04-17 14:30:00,20.85,20.87,20.85,20.87,371040.0,20.013,20.0322,20.013,20.0322,371040.0
2017-04-17 14:40:00,20.87,20.89,20.87,20.87,123180.0,20.0322,20.0514,20.0322,20.0322,123180.0
2017-04-17 14:50:00,20.87,20.87,20.77,20.86,302128.0,20.0322,20.0322,19.9362,20.0226,302128.0
2017-04-17 15:00:00,20.85,20.86,20.84,20.86,146732.0,20.013,20.0226,20.0034,20.0226,146732.0
2017-04-17 15:10:00,20.86,20.92,20.85,20.92,572872.0,20.0226,20.0802,20.013,20.0802,572872.0
2017-04-17 15:20:00,20.92,20.96,20.91,20.94,296756.0,20.0802,20.1186,20.0706,20.0994,296756.0
2017-04-17 15:30:00,20.94,20.95,20.92,20.94,341052.0,20.0994,20.109,20.0802,20.0994,341052.0
2017-04-17 15:40:00,20.94,20.98,20.93,20.97,949452.0,20.0994,20.1378,20.0898,20.1282,949452.0
2017-04-17 15:50:00,20.97,20.98,20.95,20.97,784764.0,20.1282,20.1378,20.109,20.1282,784764.0
2017-04-18 09:30:00,20.82,20.9,20.79,20.89,747132.0,19.9842,20.061,19.9554,20.0514,747132.0
2017-04-18 09:40:00,20.89,20.93,20.88,20.91,263576.0,20.0514,20.0898,20.0418,20.0706,263576.0
2017-04-18 09:50:00,20.91,20.95,20.89,20.95,673876.0,20.0706,20.109,20.0514,20.109,673876.0
2017-04-18 10:00:00,20.95,20.96,20.89,20.89,426452.0,20.109,20.1186,20.0514,20.0514,426452.0
2017-04-18 10:10:00,20.9,20.9,20.84,20.85,224972.0,20.061,20.061,20.0034,20.013,224972.0
2017-04-18 10:20:00,20.84,20.86,20.82,20.84,575820.0,20.0034,20.0226,19.9842,20.0034,575820.0
2017-04-18 10:30:00,20.84,20.87,20.83,20.87,99376.0,20.0034,20.0322,19.9938,20.0322,99376.0
2017-04-18 10:40:00,20.87,20.88,20.86,20.86,72296.0,20.0322,20.0418,20.0226,20.0226,72296.0
2017-04-18 10:50:00,20.86,20.86,20.83,20.86,270764.0,20.0226,20.0226,19.9938,20.0226,270764.0
2017-04-18 11:00:00,20.86,20.87,20.83,20.87,89260.0,20.0226,20.0322,19.9938,20.0322,89260.0
2017-04-18 11:10:00,20.86,20.89,20.86,20.87,231592.0,20.0226,20.0514,20.0226,20.0322,231592.0
2017-04-18 11:20:00,20.87,20.9,20.86,20.88,94376.0,20.0322,20.061,20.0226,20.0418,94376.0
2017-04-18 11:30:00,20.88,20.88,20.78,20.81,184408.0,20.0418,20.0418,19.9458,19.9746,184408.0
2017-04-18 11:40:00,20.8,20.8,20.77,20.79,165156.0,19.965,19.965,19.9362,19.9554,165156.0
2017-04-18 11:50:00,20.8,20.8,20.75,20.75,329324.0,19.965,19.965,19.917,19.917,329324.0
2017-04-18 12:00:00,20.74,20.77,20.71,20.75,397028.0,19.9074,19.9362,19.8786,19.917,397028.0
2017-04-18 12:10:00,20.75,20.76,20.74,20.75,108448.0,19.917,19.9266,19.9074,19.917,108448.0
2017-04-18 12:20:00,20.75,20.78,20.75,20.78,93124.0,19.917,19.9458,19.917,19.9458,93124.0
2017-04-18 12:30:00,20.77,20.78,20.75,20.75,144352.0,19.9362,19.9458,19.917,19.917,144352.0
2017-04-18 12:40:00,20.75,20.79,20.75,20.76,90204.0,19.917,19.9554,19.917,19.9266,90204.0
2017-04-18 12:50:00,20.75,20.79,20.75,20.77,64604.0,19.917,19.9554,19.917,19.9362,64604.0
2017-04-18 13:00:00,20.77,20.77,20.74,20.77,268100.0,19.9362,19.9362,19.9074,19.9362,268100.0
2017-04-18 13:10:00,20.77,20.8,20.76,20.79,106156.0,19.9362,19.965,19.9266,19.9554,106156.0
2017-04-18 13:20:00,20.79,20.81,20.78,20.81,98452.0,19.9554,19.9746,19.9458,19.9746,98452.0
2017-04-18 13:30:00,20.81,20.84,20.8,20.83,143572.0,19.9746,20.0034,19.965,19.9938,143572.0
2017-04-18 13:40:00,20.82,20.85,20.82,20.84,93024.0,19.9842,20.013,19.9842,20.0034,93024.0
2017-04-18 13:50:00,20.84,20.84,20.83,20.84,35584.0,20.0034,20.0034,19.9938,20.0034,35584.0
2017-04-18 14:00:00,20.84,20.88,20.84,20.86,138124.0,20.0034,20.0418,20.0034,20.0226,138124.0
2017-04-18 14:10:00,20.86,20.88,20.85,20.87,38848.0,20.0226,20.0418,20.013,20.0322,38848.0
2017-04-18 14:20:00,20.88,20.88,20.85,20.87,83172.0,20.0418,20.0418,20.013,20.0322,83172.0
2017-04-18 14:30:00,20.87,20.9,20.86,20.86,128180.0,20.0322,20.061,20.0226,20.0226,128180.0
2017-04-18 14:40:00,20.87,20.88,20.83,20.85,89360.0,20.0322,20.0418,19.9938,20.013,89360.0
2017-04-18 14:50:00,20.84,20.86,20.83,20.85,42072.0,20.0034,20.0226,19.9938,20.013,42072.0
2017-04-18 15:00:00,20.85,20.86,20.82,20.84,95548.0,20.013,20.0226,19.9842,20.0034,95548.0
2017-04-18 15:10:00,20.85,20.85,20.82,20.85,101980.0,20.013,20.013,19.9842,20.013,101980.0
2017-04-18 15:20:00,20.86,20.87,20.85,20.86,152276.0,20.0226,20.0322,20.013,20.0226,152276.0
2017-04-18 15:30:00,20.86,20.89,20.85,20.87,155052.0,20.0226,20.0514,20.013,20.0322,155052.0
2017-04-18 15:40:00,20.88,20.9,20.86,20.89,190464.0,20.0418,20.061,20.0226,20.0514,190464.0
2017-04-18 15:50:00,20.89,20.89,20.84,20.85,731532.0,20.0514,20.0514,20.0034,20.013,731532.0
2017-04-19 09:30:00,20.96,21.02,20.96,21.0,1062124.0,20.1186,20.1762,20.1186,20.157,1062124.0
2017-04-19 09:40:00,20.99,21.0,20.95,20.98,177964.0,20.1474,20.157,20.109,20.1378,177964.0
2017-04-19 09:50:00,20.98,21.04,20.98,21.03,275184.0,20.1378,20.1954,20.1378,20.1858,275184.0
2017-04-19 10:00:00,21.03,21.03,21.0,21.01,163800.0,20.1858,20.1858,20.157,20.1666,163800.0
2017-04-19 10:10:00,21.01,21.02,20.99,20.99,42240.0,20.1666,20.1762,20.1474,20.1474,42240.0
2017-04-19 10:20:00,20.99,21.0,20.98,20.99,89972.0,20.1474,20.157,20.1378,20.1474,89972.0
2017-04-19 10:30:00,21.0,21.0,20.96,20.98,150960.0,20.157,20.157,20.1186,20.1378,150960.0
2017-04-19 10:40:00,20.98,20.98,20.93,20.93,113288.0,20.1378,20.1378,20.0898,20.0898,113288.0
2017-04-19 10:50:00,20.93,20.97,20.93,20.96,211732.0,20.0898,20.1282,20.0898,20.1186,211732.0
2017-04-19 11:00:00,20.96,20.97,20.96,20.96,249432.0,20.1186,20.1282,20.1186,20.1186,249432.0
2017-04-19 11:10:00,20.96,20.98,20.95,20.98,46316.0,20.1186,20.1378,20.109,20.1378,46316.0
2017-04-19 11:20:00,20.98,21.0,20.97,20.99,256508.0,20.1378,20.157,20.1282,20.1474,256508.0
2017-04-19 11:30:00,20.99,21.0,20.98,20.99,111444.0,20.1474,20.157,20.1378,20.1474,111444.0
2017-04-19 11:40:00,20.99,21.0,20.97,20.97,101320.0,20.1474,20.157,20.1282,20.1282,101320.0
2017-04-19 11:50:00,20.98,20.98,20.94,20.94,72712.0,20.1378,20.1378,20.0994,20.0994,72712.0
2017-04-19 12:00:00,20.94,20.95,20.9,20.9,172648.0,20.0994,20.109,20.061,20.061,172648.0
2017-04-19 12:10:00,20.9,20.92,20.88,20.9,428620.0,20.061,20.0802,20.0418,20.061,428620.0
2017-04-19 12:20:00,20.9,20.93,20.9,20.91,129796.0,20.061,20.0898,20.061,20.0706,129796.0
2017-04-19 12:30:00,20.91,20.93,20.91,20.92,117136.0,20.0706,20.0898,20.0706,20.0802,117136.0
2017-04-19 12:40:00,20.92,20.93,20.91,20.92,92172.0,20.0802,20.0898,20.0706,20.0802,92172.0
2017-04-19 12:50:00,20.91,20.93,20.91,20.92,58280.0,20.0706,20.0898,20.0706,20.0802,58280.0
2017-04-19 13:00:00,20.92,20.92,20.87,20.88,387188.0,20.0802,20.0802,20.0322,20.0418,387188.0
2017-04-19 13:10:00,20.88,20.88,20.85,20.87,106740.0,20.0418,20.0418,20.013,20.0322,106740.0
2017-04-19 13:20:00,20.88,20.91,20.88,20.89,174016.0,20.0418,20.0706,20.0418,20.0514,174016.0
2017-04-19 13:30:00,20.89,20.89,20.87,20.88,86184.0,20.0514,20.0514,20.0322,20.0418,86184.0
2017-04-19 13:40:00,20.88,20.9,20.86,20.89,134296.0,20.0418,20.061,20.0226,20.0514,134296.0
2017-04-19 13:50:00,20.89,20.9,20.88,20.89,120440.0,20.0514,20.061,20.0418,20.0514,120440.0
2017-04-19 14:00:00,20.89,20.9,20.85,20.86,77620.0,20.0514,20.061,20.013,20.0226,77620.0
2017-04-19 14:10:00,20.87,20.87,20.82,20.84,104276.0,20.0322,20.0322,19.9842,20.0034,104276.0
2017-04-19 14:20:00,20.84,20.86,20.82,20.86,117212.0,20.0034,20.0226,19.9842,20.0226,117212.0
2017-04-19 14:30:00,20.85,20.86,20.85,20.86,68828.0,20.013,20.0226,20.013,20.0226,68828.0
2017-04-19 14:40:00,20.86,20.86,20.81,20.81,217948.0,20.0226,20.0226,19.9746,19.9746,217948.0
2017-04-19 14:50:00,20.81,20.81,20.76,20.79,195832.0,19.9746,19.9746,19.9266,19.9554,195832.0
2017-04-19 15:00:00,20.79,20.81,20.77,20.8,258100.0,19.9554,19.9746,19.9362,19.965,258100.0
2017-04-19 15:10:00,20.81,20.82,20.79,20.82,154820.0,19.9746,19.9842,19.9554,19.9842,154820.0
2017-04-19 15:20:00,20.82,20.82,20.75,20.76,79920.0,19.9842,19.9842,19.917,19.9266,79920.0
2017-04-19 15:30:00,20.76,20.77,20.74,20.77,354220.0,19.9266,19.9362,19.9074,19.9362,354220.0
2017-04-19 15:40:00,20.76,20.76,20.73,20.74,380068.0,19.9266,19.9266,19.8978,19.9074,380068.0
2017-04-19 15:50:00,20.74,20.79,20.73,20.78,541176.0,19.9074,19.9554,19.8978,19.9458,541176.0
2017-04-20 09:30:00,20.89,20.93,20.88,20.9,568564.0,20.0514,20.0898,20.0418,20.061,568564.0
2017-04-20 09:40:00,20.9,20.9,20.85,20.85,348152.0,20.061,20.061,20.013,20.013,348152.0
2017-04-20 09:50:00,20.85,20.88,20.83,20.85,253248.0,20.013,20.0418,19.9938,20.013,253248.0
2017-04-20 10:00:00,20.86,20.92,20.86,20.92,261420.0,20.0226,20.0802,20.0226,20.0802,261420.0
2017-04-20 10:10:00,20.92,20.95,20.91,20.91,261096.0,20.0802,20.109,20.0706,20.0706,261096.0
2017-04-20 10:20:00,20.91,20.93,20.9,20.91,109816.0,20.0706,20.0898,20.061,20.0706,109816.0
2017-04-20 10:30:00,20.91,20.92,20.88,20.89,63764.0,20.0706,20.0802,20.0418,20.0514,63764.0
2017-04-20 10:40:00,20.89,20.92,20.89,20.91,108160.0,20.0514,20.0802,20.0514,20.0706,108160.0
2017-04-20 10:50:00,20.92,20.94,20.91,20.93,137540.0,20.0802,20.0994,20.0706,20.0898,137540.0
2017-04-20 11:00:00,20.93,20.93,20.9,20.92,102576.0,20.0898,20.0898,20.061,20.0802,102576.0
2017-04-20 11:10:00,20.93,20.93,20.91,20.93,92332.0,20.0898,20.0898,20.0706,20.0898,92332.0
2017-04-20 11:20:00,20.93,20.96,20.92,20.96,163552.0,20.0898,20.1186,20.0802,20.1186,163552.0
2017-04-20 11:30:00,20.96,21.0,20.95,20.99,222692.0,20.1186,20.157,20.109,20.1474,222692.0
2017-04-20 11:40:00,20.99,21.03,20.97,21.02,357184.0,20.1474,20.1858,20.1282,20.1762,357184.0
2017-04-20 11:50:00,21.02,21.03,21.01,21.03,92784.0,20.1762,20.1858,20.1666,20.1858,92784.0
2017-04-20 12:00:00,21.03,21.08,21.02,21.07,234716.0,20.1858,20.2338,20.1762,20.2242,234716.0
2017-04-20 12:10:00,21.08,21.09,21.07,21.08,183712.0,20.2338,20.2434,20.2242,20.2338,183712.0
2017-04-20 12:20:00,21.08,21.1,21.07,21.08,236592.0,20.2338,20.253,20.2242,20.2338,236592.0
2017-04-20 12:30:00,21.08,21.1,21.07,21.09,58484.0,20.2338,20.253,20.2242,20.2434,58484.0
2017-04-20 12:40:00,21.1,21.12,21.09,21.11,93144.0,20.253,20.2722,20.2434,20.2626,93144.0
2017-04-20 12:50:00,21.11,21.12,21.1,21.1,143348.0,20.2626,20.2722,20.253,20.253,143348.0
2017-04-20 13:00:00,21.11,21.12,21.1,21.1,49712.0,20.2626,20.2722,20.253,20.253,49712.0
2017-04-20 13:10:00,21.1,21.11,21.07,21.08,69360.0,20.253,20.2626,20.2242,20.2338,69360.0
2017-04-20 13:20:00,21.08,21.11,21.08,21.11,164872.0,20.2338,20.2626,20.2338,20.2626,164872.0
2017-04-20 13:30:00,21.11,21.15,21.11,21.14,223660.0,20.2626,20.301,20.2626,20.2914,223660.0
2017-04-20 13:40:00,21.14,21.16,21.14,21.15,151924.0,20.2914,20.3106,20.2914,20.301,151924.0
2017-04-20 13:50:00,21.16,21.2,21.16,21.18,195068.0,20.3106,20.3489,20.3106,20.3297,195068.0
2017-04-20 14:00:00,21.18,21.18,21.14,21.14,203172.0,20.3297,20.3297,20.2914,20.2914,203172.0
2017-04-20 14:10:00,21.15,21.15,21.14,21.14,220556.0,20.301,20.301,20.2914,20.2914,220556.0
2017-04-20 14:20:00,21.15,21.17,21.14,21.16,124024.0,20.301,20.3202,20.2914,20.3106,124024.0
2017-04-20 14:30:00,21.15,21.18,21.14,21.16,63200.0,20.301,20.3297,20.2914,20.3106,63200.0
2017-04-20 14:40:00,21.16,21.17,21.14,21.15,143520.0,20.3106,20.3202,20.2914,20.301,143520.0
2017-04-20 14:50:00,21.15,21.16,21.13,21.13,230824.0,20.301,20.3106,20.2818,20.2818,230824.0
2017-04-20 15:00:00,21.14,21.14,21.11,21.14,488104.0,20.2914,20.2914,20.2626,20.2914,488104.0
2017-04-20 15:10:00,21.14,21.16,21.13,21.13,180116.0,20.2914,20.3106,20.2818,20.2818,180116.0
2017-04-20 15:20:00,21.13,21.13,21.1,21.13,152300.0,20.2818,20.2818,20.253,20.2818,152300.0
2017-04-20 15:30:00,21.13,21.16,21.13,21.15,164708.0,20.2818,20.3106,20.2818,20.301,164708.0
2017-04-20 15:40:00,21.15,21.17,21.14,21.15,136816.0,20.301,20.3202,20.2914,20.301,136816.0
2017-04-20 15:50:00,21.15,21.17,21.09,21.1,1173540.0,20.301,20.3202,20.2434,20.253,1173540.0
2017-04-21 09:30:00,21.09,21.1,21.05,21.08,619276.0,20.2434,20.253,20.205,20.2338,619276.0
2017-04-21 09:40:00,21.08,21.1,21.06,21.07,231576.0,20.2338,20.253,20.2146,20.2242,231576.0
2017-04-21 09:50:00,21.07,21.07,21.03,21.05,198524.0,20.2242,20.2242,20.1858,20.205,198524.0
2017-04-21 10:00:00,21.06,21.07,21.03,21.05,148320.0,20.2146,20.2242,20.1858,20.205,148320.0
2017-04-21 10:10:00,21.05,21.07,21.05,21.07,90400.0,20.205,20.2242,20.205,20.2242,90400.0
2017-04-21 10:20:00,21.07,21.08,21.06,21.06,120928.0,20.2242,20.2338,20.2146,20.2146,120928.0
2017-04-21 10:30:00,21.07,21.07,21.03,21.04,205448.0,20.2242,20.2242,20.1858,20.1954,205448.0
2017-04-21 10:40:00,21.04,21.06,21.02,21.02,167468.0,20.1954,20.2146,20.1762,20.1762,167468.0
2017-04-21 10:50:00,21.03,21.03,21.0,21.02,231052.0,20.1858,20.1858,20.157,20.1762,231052.0
2017-04-21 11:00:00,21.02,21.02,20.99,20.99,92172.0,20.1762,20.1762,20.1474,20.1474,92172.0
2017-04-21 11:10:00,20.99,21.01,20.97,21.01,237632.0,20.1474,20.1666,20.1282,20.1666,237632.0
2017-04-21 11:20:00,21.01,21.04,21.01,21.04,210496.0,20.1666,20.1954,20.1666,20.1954,210496.0
2017-04-21 11:30:00,21.03,21.04,21.02,21.03,176332.0,20.1858,20.1954,20.1762,20.1858,176332.0
2017-04-21 11:40:00,21.03,21.05,21.02,21.05,114364.0,20.1858,20.205,20.1762,20.205,114364.0
2017-04-21 11:50:00,21.05,21.06,21.04,21.05,59948.0,20.205,20.2146,20.1954,20.205,59948.0
2017-04-21 12:00:00,21.05,21.05,21.01,21.02,165928.0,20.205,20.205,20.1666,20.1762,165928.0
2017-04-21 12:10:00,21.02,21.03,20.98,21.0,281496.0,20.1762,20.1858,20.1378,20.157,281496.0
2017-04-21 12:20:00,21.0,21.01,20.99,20.99,78016.0,20.157,20.1666,20.1474,20.1474,78016.0
2017-04-21 12:30:00,20.99,21.01,20.99,21.0,63776.0,20.1474,20.1666,20.1474,20.157,63776.0
2017-04-21 12:40:00,21.01,21.01,20.99,21.0,92964.0,20.1666,20.1666,20.1474,20.157,92964.0
2017-04-21 12:50:00,21.01,21.02,21.0,21.0,98344.0,20.1666,20.1762,20.157,20.157,98344.0
2017-04-21 13:00:00,20.99,21.0,20.97,20.97,95380.0,20.1474,20.157,20.1282,20.1282,95380.0
2017-04-21 13:10:00,20.98,20.98,20.89,20.9,549972.0,20.1378,20.1378,20.0514,20.061,549972.0
2017-04-21 13:20:00,20.9,20.94,20.9,20.93,86664.0,20.061,20.0994,20.061,20.0898,86664.0
2017-04-21 13:30:00,20.93,20.95,20.92,20.92,54432.0,20.0898,20.109,20.0802,20.0802,54432.0
2017-04-21 13:40:00,20.92,20.94,20.92,20.93,61332.0,20.0802,20.0994,20.0802,20.0898,61332.0
2017-04-21 13:50:00,20.93,21.02,20.93,21.02,366844.0,20.0898,20.1762,20.0898,20.1762,366844.0
2017-04-21 14:00:00,21.01,21.02,20.99,20.99,221608.0,20.1666,20.1762,20.1474,20.1474,221608.0
2017-04-21 14:10:00,21.0,21.01,20.98,20.99,158316.0,20.157,20.1666,20.1378,20.1474,158316.0
2017-04-21 14:20:00,20.99,21.04,20.99,21.03,115672.0,20.1474,20.1954,20.1474,20.1858,115672.0
2017-04-21 14:30:00,21.03,21.04,21.03,21.04,86548.0,20.1858,20.1954,20.1858,20.1954,86548.0
2017-04-21 14:40:00,21.04,21.04,21.0,21.0,254784.0,20.1954,20.1954,20.157,20.157,254784.0
2017-04-21 14:50:00,21.0,21.02,20.99,21.01,147844.0,20.157,20.1762,20.1474,20.1666,147844.0
2017-04-21 15:00:00,21.01,21.02,20.95,20.97,201548.0,20.1666,20.1762,20.109,20.1282,201548.0
2017-04-21 15:10:00,20.98,20.98,20.95,20.97,154840.0,20.1378,20.1378,20.109,20.1282,154840.0
2017-04-21 15:20:00,20.97,21.0,20.96,20.99,116496.0,20.1282,20.157,20.1186,20.1474,116496.0
2017-04-21 15:30:00,20.99,21.0,20.97,21.0,145488.0,20.1474,20.157,20.1282,20.157,145488.0
2017-04-21 15:40:00,21.0,21.03,21.0,21.02,399936.0,20.157,20.1858,20.157,20.1762,399936.0
2017-04-21 15:50:00,21.02,21.02,20.97,20.97,1115524.0,20.1762,20.1762,20.1282,20.1282,1115524.0
2017-04-24 09:30:00,21.43,21.45,21.36,21.39,965748.0,20.5697,20.5889,20.5025,20.5313,965748.0
2017-04-24 09:40:00,21.4,21.41,21.37,21.39,409216.0,20.5409,20.5505,20.5121,20.5313,409216.0
2017-04-24 09:50:00,21.39,21.41,21.38,21.4,370708.0,20.5313,20.5505,20.5217,20.5409,370708.0
2017-04-24 10:00:00,21.4,21.43,21.4,21.41,415244.0,20.5409,20.5697,20.5409,20.5505,415244.0
2017-04-24 10:10:00,21.41,21.43,21.39,21.42,264812.0,20.5505,20.5697,20.5313,20.5601,264812.0
2017-04-24 10:20:00,21.42,21.43,21.39,21.42,159056.0,20.5601,20.5697,20.5313,20.5601,159056.0
2017-04-24 10:30:00,21.41,21.42,21.38,21.38,142756.0,20.5505,20.5601,20.5217,20.5217,142756.0
2017-04-24 10:40:00,21.38,21.4,21.37,21.39,197536.0,20.5217,20.5409,20.5121,20.5313,197536.0
2017-04-24 10:50:00,21.39,21.41,21.39,21.4,136260.0,20.5313,20.5505,20.5313,20.5409,136260.0
2017-04-24 11:00:00,21.4,21.41,21.39,21.4,170208.0,20.5409,20.5505,20.5313,20.5409,170208.0
2017-04-24 11:10:00,21.4,21.41,21.34,21.35,670136.0,20.5409,20.5505,20.4833,20.4929,670136.0
2017-04-24 11:20:00,21.35,21.36,21.33,21.35,134148.0,20.4929,20.5025,20.4737,20.4929,134148.0
2017-04-24 11:30:00,21.35,21.37,21.33,21.37,414356.0,20.4929,20.5121,20.4737,20.5121,414356.0
2017-04-24 11:40:00,21.37,21.37,21.34,21.35,88520.0,20.5121,20.5121,20.4833,20.4929,88520.0
2017-04-24 11:50:00,21.35,21.36,21.34,21.34,305340.0,20.4929,20.5025,20.4833,20.4833,305340.0
2017-04-24 12:00:00,21.34,21.37,21.34,21.36,237032.0,20.4833,20.5121,20.4833,20.5025,237032.0
2017-04-24 12:10:00,21.36,21.39,21.36,21.38,123188.0,20.5025,20.5313,20.5025,20.5217,123188.0
2017-04-24 12:20:00,21.38,21.38,21.37,21.38,55092.0,20.5217,20.5217,20.5121,20.5217,55092.0
2017-04-24 12:30:00,21.38,21.39,21.36,21.38,57392.0,20.5217,20.5313,20.5025,20.5217,57392.0
2017-04-24 12:40:00,21.38,21.39,21.37,21.38,57036.0,20.5217,20.5313,20.5121,20.5217,57036.0
2017-04-24 12:50:00,21.38,21.38,21.36,21.38,134012.0,20.5217,20.5217,20.5025,20.5217,134012.0
2017-04-24 13:00:00,21.38,21.4,21.38,21.39,147840.0,20.5217,20.5409,20.5217,20.5313,147840.0
2017-04-24 13:10:00,21.39,21.42,21.39,21.42,253168.0,20.5313,20.5601,20.5313,20.5601,253168.0
2017-04-24 13:20:00,21.41,21.42,21.4,21.41,129480.0,20.5505,20.5601,20.5409,20.5505,129480.0
2017-04-24 13:30:00,21.42,21.42,21.4,21.41,33640.0,20.5601,20.5601,20.5409,20.5505,33640.0
2017-04-24 13:40:00,21.41,21.41,21.39,21.4,124324.0,20.5505,20.5505,20.5313,20.5409,124324.0
2017-04-24 13:50:00,21.4,21.42,21.39,21.41,469540.0,20.5409,20.5601,20.5313,20.5505,469540.0
2017-04-24 14:00:00,21.41,21.42,21.4,21.41,503368.0,20.5505,20.5601,20.5409,20.5505,503368.0
2017-04-24 14:10:00,21.42,21.45,21.4,21.44,721536.0,20.5601,20.5889,20.5409,20.5793,721536.0
2017-04-24 14:20:00,21.45,21.46,21.43,21.43,201748.0,20.5889,20.5985,20.5697,20.5697,201748.0
2017-04-24 14:30:00,21.44,21.46,21.43,21.43,164564.0,20.5793,20.5985,20.5697,20.5697,164564.0
2017-04-24 14:40:00,21.43,21.45,21.43,21.43,49432.0,20.5697,20.5889,20.5697,20.5697,49432.0
2017-04-24 14:50:00,21.43,21.44,21.41,21.43,155280.0,20.5697,20.5793,20.5505,20.5697,155280.0
2017-04-24 15:00:00,21.43,21.47,21.43,21.47,255540.0,20.5697,20.6081,20.5697,20.6081,255540.0
2017-04-24 15:10:00,21.47,21.47,21.45,21.45,139648.0,20.6081,20.6081,20.5889,20.5889,139648.0
2017-04-24 15:20:00,21.45,21.46,21.44,21.45,134080.0,20.5889,20.5985,20.5793,20.5889,134080.0
2017-04-24 15:30:00,21.45,21.46,21.43,21.45,164476.0,20.5889,20.5985,20.5697,20.5889,164476.0
2017-04-24 15:40:00,21.44,21.46,21.43,21.43,113776.0,20.5793,20.5985,20.5697,20.5697,113776.0
2017-04-24 15:50:00,21.43,21.43,21.41,21.42,993072.0,20.5697,20.5697,20.5505,20.5601,993072.0
2017-04-25 09:30:00,21.56,21.62,21.54,21.61,1518420.0,20.6945,20.7521,20.6753,20.7425,1518420.0
2017-04-25 09:40:00,21.62,21.66,21.61,21.64,548092.0,20.7521,20.7905,20.7425,20.7713,548092.0
2017-04-25 09:50:00,21.64,21.65,21.62,21.65,170232.0,20.7713,20.7809,20.7521,20.7809,170232.0
2017-04-25 10:00:00,21.65,21.71,21.64,21.71,311696.0,20.7809,20.8385,20.7713,20.8385,311696.0
2017-04-25 10:10:00,21.71,21.71,21.68,21.68,361224.0,20.8385,20.8385,20.8097,20.8097,361224.0
2017-04-25 10:20:00,21.68,21.69,21.67,21.67,101068.0,20.8097,20.8193,20.8001,20.8001,101068.0
2017-04-25 10:30:00,21.67,21.68,21.66,21.67,114536.0,20.8001,20.8097,20.7905,20.8001,114536.0
2017-04-25 10:40:00,21.67,21.67,21.64,21.66,610076.0,20.8001,20.8001,20.7713,20.7905,610076.0
2017-04-25 10:50:00,21.65,21.66,21.65,21.65,164276.0,20.7809,20.7905,20.7809,20.7809,164276.0
2017-04-25 11:00:00,21.65,21.67,21.64,21.66,111524.0,20.7809,20.8001,20.7713,20.7905,111524.0
2017-04-25 11:10:00,21.66,21.69,21.66,21.68,125004.0,20.7905,20.8193,20.7905,20.8097,125004.0
2017-04-25 11:20:00,21.68,21.69,21.66,21.66,428560.0,20.8097,20.8193,20.7905,20.7905,428560.0
2017-04-25 11:30:00,21.66,21.67,21.64,21.66,387628.0,20.7905,20.8001,20.7713,20.7905,387628.0
2017-04-25 11:40:00,21.66,21.67,21.65,21.66,143748.0,20.7905,20.8001,20.7809,20.7905,143748.0
2017-04-25 11:50:00,21.66,21.68,21.66,21.68,107472.0,20.7905,20.8097,20.7905,20.8097,107472.0
2017-04-25 12:00:00,21.68,21.7,21.68,21.68,126624.0,20.8097,20.8289,20.8097,20.8097,126624.0
2017-04-25 12:10:00,21.68,21.69,21.67,21.69,183368.0,20.8097,20.8193,20.8001,20.8193,183368.0
2017-04-25 12:20:00,21.69,21.7,21.68,21.68,100844.0,20.8193,20.8289,20.8097,20.8097,100844.0
2017-04-25 12:30:00,21.68,21.68,21.63,21.65,149388.0,20.8097,20.8097,20.7617,20.7809,149388.0
2017-04-25 12:40:00,21.65,21.66,21.64,21.66,361312.0,20.7809,20.7905,20.7713,20.7905,361312.0
2017-04-25 12:50:00,21.66,21.66,21.65,21.65,142516.0,20.7905,20.7905,20.7809,20.7809,142516.0
2017-04-25 13:00:00,21.65,21.68,21.65,21.68,202432.0,20.7809,20.8097,20.7809,20.8097,202432.0
2017-04-25 13:10:00,21.68,21.7,21.68,21.7,158308.0,20.8097,20.8289,20.8097,20.8289,158308.0
2017-04-25 13:20:00,21.7,21.71,21.68,21.68,490236.0,20.8289,20.8385,20.8097,20.8097,490236.0
2017-04-25 13:30:00,21.68,21.69,21.68,21.68,85828.0,20.8097,20.8193,20.8097,20.8097,85828.0
2017-04-25 13:40:00,21.68,21.7,21.68,21.7,128064.0,20.8097,20.8289,20.8097,20.8289,128064.0
2017-04-25 13:50:00,21.69,21.7,21.69,21.7,41160.0,20.8193,20.8289,20.8193,20.8289,41160.0
2017-04-25 14:00:00,21.69,21.72,21.69,21.71,125760.0,20.8193,20.8481,20.8193,20.8385,125760.0
2017-04-25 14:10:00,21.71,21.73,21.71,21.72,112952.0,20.8385,20.8577,20.8385,20.8481,112952.0
2017-04-25 14:20:00,21.72,21.72,21.7,21.7,81200.0,20.8481,20.8481,20.8289,20.8289,81200.0
2017-04-25 14:30:00,21.7,21.72,21.69,21.72,66076.0,20.8289,20.8481,20.8193,20.8481,66076.0
2017-04-25 14:40:00,21.72,21.72,21.7,21.71,38072.0,20.8481,20.8481,20.8289,20.8385,38072.0
2017-04-25 14:50:00,21.71,21.71,21.68,21.69,227136.0,20.8385,20.8385,20.8097,20.8193,227136.0
2017-04-25 15:00:00,21.69,21.75,21.68,21.74,282636.0,20.8193,20.8769,20.8097,20.8673,282636.0
2017-04-25 15:10:00,21.74,21.75,21.73,21.75,91144.0,20.8673,20.8769,20.8577,20.8769,91144.0
2017-04-25 15:20:00,21.74,21.75,21.73,21.73,85380.0,20.8673,20.8769,20.8577,20.8577,85380.0
2017-04-25 15:30:00,21.73,21.73,21.7,21.71,122336.0,20.8577,20.8577,20.8289,20.8385,122336.0
2017-04-25 15:40:00,21.71,21.72,21.69,21.71,134112.0,20.8385,20.8481,20.8193,20.8385,134112.0
2017-04-25 15:50:00,21.71,21.71,21.67,21.67,381940.0,20.8385,20.8385,20.8001,20.8001,381940.0
2017-04-26 09:30:00,21.67,21.73,21.67,21.7,342056.0,20.8001,20.8577,20.8001,20.8289,342056.0
2017-04-26 09:40:00,21.7,21.7,21.67,21.7,227840.0,20.8289,20.8289,20.8001,20.8289,227840.0
2017-04-26 09:50:00,21.7,21.72,21.7,21.71,264428.0,20.8289,20.8481,20.8289,20.8385,264428.0
2017-04-26 10:00:00,21.72,21.74,21.7,21.73,261732.0,20.8481,20.8673,20.8289,20.8577,261732.0
2017-04-26 10:10:00,21.73,21.74,21.72,21.72,95024.0,20.8577,20.8673,20.8481,20.8481,95024.0
2017-04-26 10:20:00,21.72,21.73,21.72,21.73,37112.0,20.8481,20.8577,20.8481,20.8577,37112.0
2017-04-26 10:30:00,21.74,21.75,21.73,21.74,201488.0,20.8673,20.8769,20.8577,20.8673,201488.0
2017-04-26 10:40:00,21.74,21.75,21.73,21.74,102872.0,20.8673,20.8769,20.8577,20.8673,102872.0
2017-04-26 10:50:00,21.75,21.78,21.75,21.77,89868.0,20.8769,20.9057,20.8769,20.8961,89868.0
2017-04-26 11:00:00,21.77,21.77,21.74,21.75,225324.0,20.8961,20.8961,20.8673,20.8769,225324.0
2017-04-26 11:10:00,21.75,21.77,21.75,21.76,116400.0,20.8769,20.8961,20.8769,20.8865,116400.0
2017-04-26 11:20:00,21.77,21.85,21.76,21.85,375580.0,20.8961,20.9729,20.8865,20.9729,375580.0
2017-04-26 11:30:00,21.84,21.84,21.82,21.82,129184.0,20.9633,20.9633,20.9441,20.9441,129184.0
2017-04-26 11:40:00,21.82,21.82,21.71,21.71,455208.0,20.9441,20.9441,20.8385,20.8385,455208.0
2017-04-26 11:50:00,21.7,21.74,21.7,21.74,125020.0,20.8289,20.8673,20.8289,20.8673,125020.0
2017-04-26 12:00:00,21.74,21.76,21.72,21.75,198936.0,20.8673,20.8865,20.8481,20.8769,198936.0
2017-04-26 12:10:00,21.76,21.8,21.76,21.8,201148.0,20.8865,20.9249,20.8865,20.9249,201148.0
2017-04-26 12:20:00,21.79,21.79,21.76,21.76,110800.0,20.9153,20.9153,20.8865,20.8865,110800.0
2017-04-26 12:30:00,21.76,21.78,21.75,21.77,127600.0,20.8865,20.9057,20.8769,20.8961,127600.0
2017-04-26 12:40:00,21.77,21.8,21.75,21.75,132660.0,20.8961,20.9249,20.8769,20.8769,132660.0
2017-04-26 12:50:00,21.76,21.82,21.76,21.82,135236.0,20.8865,20.9441,20.8865,20.9441,135236.0
2017-04-26 13:00:00,21.82,21.83,21.8,21.83,162436.0,20.9441,20.9537,20.9249,20.9537,162436.0
2017-04-26 13:10:00,21.83,21.83,21.81,21.82,51440.0,20.9537,20.9537,20.9345,20.9441,51440.0
2017-04-26 13:20:00,21.82,21.83,21.8,21.8,150700.0,20.9441,20.9537,20.9249,20.9249,150700.0
2017-04-26 13:30:00,21.8,21.81,21.77,21.81,108280.0,20.9249,20.9345,20.8961,20.9345,108280.0
2017-04-26 13:40:00,21.79,21.85,21.73,21.76,749196.0,20.9153,20.9729,20.8577,20.8865,749196.0
2017-04-26 13:50:00,21.76,21.81,21.75,21.76,292948.0,20.8865,20.9345,20.8769,20.8865,292948.0
2017-04-26 14:00:00,21.76,21.76,21.72,21.75,376888.0,20.8865,20.8865,20.8481,20.8769,376888.0
2017-04-26 14:10:00,21.75,21.79,21.75,21.76,264420.0,20.8769,20.9153,20.8769,20.8865,264420.0
2017-04-26 14:20:00,21.75,21.78,21.75,21.76,217608.0,20.8769,20.9057,20.8769,20.8865,217608.0
2017-04-26 14:30:00,21.77,21.8,21.76,21.76,177036.0,20.8961,20.9249,20.8865,20.8865,177036.0
2017-04-26 14:40:00,21.78,21.8,21.76,21.79,206120.0,20.9057,20.9249,20.8865,20.9153,206120.0
2017-04-26 14:50:00,21.79,21.8,21.77,21.77,86308.0,20.9153,20.9249,20.8961,20.8961,86308.0
2017-04-26 15:00:00,21.76,21.8,21.76,21.8,177240.0,20.8865,20.9249,20.8865,20.9249,177240.0
2017-04-26 15:10:00,21.8,21.81,21.78,21.79,111784.0,20.9249,20.9345,20.9057,20.9153,111784.0
2017-04-26 15:20:00,21.79,21.79,21.75,21.77,163020.0,20.9153,20.9153,20.8769,20.8961,163020.0
2017-04-26 15:30:00,21.77,21.77,21.7,21.7,336520.0,20.8961,20.8961,20.8289,20.8289,336520.0
2017-04-26 15:40:00,21.7,21.71,21.67,21.68,338208.0,20.8289,20.8385,20.8001,20.8097,338208.0
2017-04-26 15:50:00,21.68,21.69,21.64,21.66,784856.0,20.8097,20.8193,20.7713,20.7905,784856.0
2017-04-27 09:30:00,21.72,21.72,21.66,21.66,285480.0,20.8481,20.8481,20.7905,20.7905,285480.0
2017-04-27 09:40:00,21.67,21.71,21.65,21.7,364624.0,20.8001,20.8385,20.7809,20.8289,364624.0
2017-04-27 09:50:00,21.7,21.7,21.68,21.68,79020.0,20.8289,20.8289,20.8097,20.8097,79020.0
2017-04-27 10:00:00,21.69,21.72,21.67,21.69,728884.0,20.8193,20.8481,20.8001,20.8193,728884.0
2017-04-27 10:10:00,21.68,21.73,21.68,21.7,125860.0,20.8097,20.8577,20.8097,20.8289,125860.0
2017-04-27 10:20:00,21.7,21.7,21.66,21.66,122356.0,20.8289,20.8289,20.7905,20.7905,122356.0
2017-04-27 10:30:00,21.67,21.69,21.66,21.68,126780.0,20.8001,20.8193,20.7905,20.8097,126780.0
2017-04-27 10:40:00,21.68,21.68,21.61,21.61,534828.0,20.8097,20.8097,20.7425,20.7425,534828.0
2017-04-27 10:50:00,21.61,21.63,21.58,21.61,194040.0,20.7425,20.7617,20.7137,20.7425,194040.0
2017-04-27 11:00:00,21.61,21.64,21.61,21.61,117916.0,20.7425,20.7713,20.7425,20.7425,117916.0
2017-04-27 11:10:00,21.62,21.64,21.61,21.64,266560.0,20.7521,20.7713,20.7425,20.7713,266560.0
2017-04-27 11:20:00,21.63,21.64,21.6,21.61,63364.0,20.7617,20.7713,20.7329,20.7425,63364.0
2017-04-27 11:30:00,21.62,21.63,21.6,21.6,220176.0,20.7521,20.7617,20.7329,20.7329,220176.0
2017-04-27 11:40:00,21.59,21.6,21.58,21.59,133304.0,20.7233,20.7329,20.7137,20.7233,133304.0
2017-04-27 11:50:00,21.58,21.6,21.57,21.6,169140.0,20.7137,20.7329,20.7041,20.7329,169140.0
2017-04-27 12:00:00,21.6,21.62,21.6,21.62,134472.0,20.7329,20.7521,20.7329,20.7521,134472.0
2017-04-27 12:10:00,21.62,21.63,21.61,21.61,34400.0,20.7521,20.7617,20.7425,20.7425,34400.0
2017-04-27 12:20:00,21.61,21.61,21.6,21.61,46244.0,20.7425,20.7425,20.7329,20.7425,46244.0
2017-04-27 12:30:00,21.61,21.63,21.61,21.63,80388.0,20.7425,20.7617,20.7425,20.7617,80388.0
2017-04-27 12:40:00,21.63,21.67,21.63,21.66,124788.0,20.7617,20.8001,20.7617,20.7905,124788.0
2017-04-27 12:50:00,21.66,21.74,21.66,21.74,534752.0,20.7905,20.8673,20.7905,20.8673,534752.0
2017-04-27 13:00:00,21.74,21.75,21.72,21.72,214404.0,20.8673,20.8769,20.8481,20.8481,214404.0
2017-04-27 13:10:00,21.72,21.74,21.71,21.72,27460.0,20.8481,20.8673,20.8385,20.8481,27460.0
2017-04-27 13:20:00,21.72,21.72,21.71,21.72,33208.0,20.8481,20.8481,20.8385,20.8481,33208.0
2017-04-27 13:30:00,21.72,21.73,21.7,21.71,76780.0,20.8481,20.8577,20.8289,20.8385,76780.0
2017-04-27 13:40:00,21.72,21.72,21.69,21.7,36860.0,20.8481,20.8481,20.8193,20.8289,36860.0
2017-04-27 13:50:00,21.69,21.71,21.69,21.7,44016.0,20.8193,20.8385,20.8193,20.8289,44016.0
2017-04-27 14:00:00,21.7,21.71,21.68,21.69,61748.0,20.8289,20.8385,20.8097,20.8193,61748.0
2017-04-27 14:10:00,21.69,21.71,21.69,21.7,65800.0,20.8193,20.8385,20.8193,20.8289,65800.0
2017-04-27 14:20:00,21.7,21.7,21.67,21.68,70000.0,20.8289,20.8289,20.8001,20.8097,70000.0
2017-04-27 14:30:00,21.69,21.72,21.69,21.72,114576.0,20.8193,20.8481,20.8193,20.8481,114576.0
2017-04-27 14:40:00,21.71,21.72,21.7,21.72,75596.0,20.8385,20.8481,20.8289,20.8481,75596.0
2017-04-27 14:50:00,21.72,21.72,21.7,21.71,31736.0,20.8481,20.8481,20.8289,20.8385,31736.0
2017-04-27 15:00:00,21.71,21.71,21.65,21.66,114460.0,20.8385,20.8385,20.7809,20.7905,114460.0
2017-04-27 15:10:00,21.67,21.69,21.67,21.68,120900.0,20.8001,20.8193,20.8001,20.8097,120900.0
2017-04-27 15:20:00,21.67,21.68,21.67,21.68,53940.0,20.8001,20.8097,20.8001,20.8097,53940.0
2017-04-27 15:30:00,21.68,21.7,21.67,21.67,142076.0,20.8097,20.8289,20.8001,20.8001,142076.0
2017-04-27 15:40:00,21.68,21.68,21.67,21.67,40348.0,20.8097,20.8097,20.8001,20.8001,40348.0
2017-04-27 15:50:00,21.67,21.7,21.65,21.68,334844.0,20.8001,20.8289,20.7809,20.8097,334844.0
2017-04-28 09:30:00,21.74,21.75,21.67,21.67,365020.0,20.8673,20.8769,20.8001,20.8001,365020.0
2017-04-28 09:40:00,21.67,21.69,21.66,21.68,208332.0,20.8001,20.8193,20.7905,20.8097,208332.0
2017-04-28 09:50:00,21.67,21.69,21.67,21.67,80516.0,20.8001,20.8193,20.8001,20.8001,80516.0
2017-04-28 10:00:00,21.66,21.68,21.64,21.65,80916.0,20.7905,20.8097,20.7713,20.7809,80916.0
2017-04-28 10:10:00,21.65,21.67,21.64,21.65,40916.0,20.7809,20.8001,20.7713,20.7809,40916.0
2017-04-28 10:20:00,21.64,21.65,21.6,21.64,197540.0,20.7713,20.7809,20.7329,20.7713,197540.0
2017-04-28 10:30:00,21.63,21.65,21.61,21.65,97940.0,20.7617,20.7809,20.7425,20.7809,97940.0
2017-04-28 10:40:00,21.64,21.66,21.62,21.63,61612.0,20.7713,20.7905,20.7521,20.7617,61612.0
2017-04-28 10:50:00,21.63,21.66,21.62,21.64,59484.0,20.7617,20.7905,20.7521,20.7713,59484.0
2017-04-28 11:00:00,21.65,21.65,21.64,21.64,34692.0,20.7809,20.7809,20.7713,20.7713,34692.0
2017-04-28 11:10:00,21.64,21.64,21.6,21.61,186896.0,20.7713,20.7713,20.7329,20.7425,186896.0
2017-04-28 11:20:00,21.61,21.64,21.61,21.62,109372.0,20.7425,20.7713,20.7425,20.7521,109372.0
2017-04-28 11:30:00,21.62,21.62,21.58,21.6,191212.0,20.7521,20.7521,20.7137,20.7329,191212.0
2017-04-28 11:40:00,21.59,21.61,21.58,21.59,71524.0,20.7233,20.7425,20.7137,20.7233,71524.0
2017-04-28 11:50:00,21.6,21.61,21.6,21.6,84376.0,20.7329,20.7425,20.7329,20.7329,84376.0
2017-04-28 12:00:00,21.6,21.63,21.6,21.63,142188.0,20.7329,20.7617,20.7329,20.7617,142188.0
2017-04-28 12:10:00,21.63,21.64,21.61,21.62,80252.0,20.7617,20.7713,20.7425,20.7521,80252.0
2017-04-28 12:20:00,21.63,21.63,21.61,21.63,14680.0,20.7617,20.7617,20.7425,20.7617,14680.0
2017-04-28 12:30:00,21.62,21.63,21.61,21.61,30992.0,20.7521,20.7617,20.7425,20.7425,30992.0
2017-04-28 12:40:00,21.61,21.63,21.61,21.63,35664.0,20.7425,20.7617,20.7425,20.7617,35664.0
2017-04-28 12:50:00,21.63,21.63,21.61,21.61,20400.0,20.7617,20.7617,20.7425,20.7425,20400.0
2017-04-28 13:00:00,21.61,21.63,21.61,21.61,40000.0,20.7425,20.7617,20.7425,20.7425,40000.0
2017-04-28 13:10:00,21.61,21.61,21.58,21.58,89128.0,20.7425,20.7425,20.7137,20.7137,89128.0
2017-04-28 13:20:00,21.59,21.61,21.59,21.61,30660.0,20.7233,20.7425,20.7233,20.7425,30660.0
2017-04-28 13:30:00,21.61,21.62,21.61,21.61,77600.0,20.7425,20.7521,20.7425,20.7425,77600.0
2017-04-28 13:40:00,21.61,21.61,21.59,21.59,39400.0,20.7425,20.7425,20.7233,20.7233,39400.0
2017-04-28 13:50:00,21.59,21.6,21.59,21.59,101580.0,20.7233,20.7329,20.7233,20.7233,101580.0
2017-04-28 14:00:00,21.59,21.61,21.58,21.59,56184.0,20.7233,20.7425,20.7137,20.7233,56184.0
2017-04-28 14:10:00,21.59,21.59,21.56,21.57,55912.0,20.7233,20.7233,20.6945,20.7041,55912.0
2017-04-28 14:20:00,21.58,21.59,21.58,21.58,24400.0,20.7137,20.7233,20.7137,20.7137,24400.0
2017-04-28 14:30:00,21.59,21.6,21.59,21.59,59476.0,20.7233,20.7329,20.7233,20.7233,59476.0
2017-04-28 14:40:00,21.6,21.6,21.59,21.6,35568.0,20.7329,20.7329,20.7233,20.7329,35568.0
2017-04-28 14:50:00,21.59,21.6,21.58,21.58,69312.0,20.7233,20.7329,20.7137,20.7137,69312.0
2017-04-28 15:00:00,21.58,21.61,21.57,21.61,179540.0,20.7137,20.7425,20.7041,20.7425,179540.0
2017-04-28 15:10:00,21.61,21.62,21.6,21.61,117632.0,20.7425,20.7521,20.7329,20.7425,117632.0
2017-04-28 15:20:00,21.61,21.61,21.59,21.59,48152.0,20.7425,20.7425,20.7233,20.7233,48152.0
2017-04-28 15:30:00,21.59,21.61,21.59,21.6,128008.0,20.7233,20.7425,20.7233,20.7329,128008.0
2017-04-28 15:40:00,21.59,21.6,21.58,21.59,78728.0,20.7233,20.7329,20.7137,20.7233,78728.0
2017-04-28 15:50:00,21.6,21.62,21.59,21.59,619476.0,20.7329,20.7521,20.7233,20.7233,619476.0
2017-05-01 09:30:00,21.7,21.7,21.66,21.67,612584.0,20.8289,20.8289,20.7905,20.8001,612584.0
2017-05-01 09:40:00,21.68,21.68,21.65,21.65,355500.0,20.8097,20.8097,20.7809,20.7809,355500.0
2017-05-01 09:50:00,21.66,21.68,21.65,21.67,65428.0,20.7905,20.8097,20.7809,20.8001,65428.0
2017-05-01 10:00:00,21.66,21.66,21.63,21.63,257284.0,20.7905,20.7905,20.7617,20.7617,257284.0
2017-05-01 10:10:00,21.63,21.64,21.61,21.64,177156.0,20.7617,20.7713,20.7425,20.7713,177156.0
2017-05-01 10:20:00,21.64,21.65,21.61,21.64,115620.0,20.7713,20.7809,20.7425,20.7713,115620.0
2017-05-01 10:30:00,21.64,21.67,21.63,21.67,144716.0,20.7713,20.8001,20.7617,20.8001,144716.0
2017-05-01 10:40:00,21.67,21.71,21.67,21.71,429904.0,20.8001,20.8385,20.8001,20.8385,429904.0
2017-05-01 10:50:00,21.7,21.72,21.68,21.71,196312.0,20.8289,20.8481,20.8097,20.8385,196312.0
2017-05-01 11:00:00,21.71,21.72,21.7,21.7,197196.0,20.8385,20.8481,20.8289,20.8289,197196.0
2017-05-01 11:10:00,21.7,21.71,21.7,21.7,31812.0,20.8289,20.8385,20.8289,20.8289,31812.0
2017-05-01 11:20:00,21.7,21.71,21.69,21.69,41636.0,20.8289,20.8385,20.8193,20.8193,41636.0
2017-05-01 11:30:00,21.69,21.7,21.68,21.7,76236.0,20.8193,20.8289,20.8097,20.8289,76236.0
2017-05-01 11:40:00,21.7,21.72,21.7,21.71,35416.0,20.8289,20.8481,20.8289,20.8385,35416.0
2017-05-01 11:50:00,21.72,21.72,21.7,21.71,88096.0,20.8481,20.8481,20.8289,20.8385,88096.0
2017-05-01 12:00:00,21.71,21.73,21.7,21.72,297788.0,20.8385,20.8577,20.8289,20.8481,297788.0
2017-05-01 12:10:00,21.73,21.73,21.7,21.71,53220.0,20.8577,20.8577,20.8289,20.8385,53220.0
2017-05-01 12:20:00,21.71,21.71,21.7,21.71,16728.0,20.8385,20.8385,20.8289,20.8385,16728.0
2017-05-01 12:30:00,21.71,21.73,21.71,21.72,43060.0,20.8385,20.8577,20.8385,20.8481,43060.0
2017-05-01 12:40:00,21.72,21.73,21.71,21.71,47932.0,20.8481,20.8577,20.8385,20.8385,47932.0
2017-05-01 12:50:00,21.71,21.71,21.62,21.67,700620.0,20.8385,20.8385,20.7521,20.8001,700620.0
2017-05-01 13:00:00,21.67,21.69,21.66,21.68,54168.0,20.8001,20.8193,20.7905,20.8097,54168.0
2017-05-01 13:10:00,21.68,21.7,21.67,21.7,73624.0,20.8097,20.8289,20.8001,20.8289,73624.0
2017-05-01 13:20:00,21.71,21.71,21.7,21.71,130152.0,20.8385,20.8385,20.8289,20.8385,130152.0
2017-05-01 13:30:00,21.7,21.71,21.7,21.7,133228.0,20.8289,20.8385,20.8289,20.8289,133228.0
2017-05-01 13:40:00,21.71,21.73,21.71,21.72,132708.0,20.8385,20.8577,20.8385,20.8481,132708.0
2017-05-01 13:50:00,21.72,21.76,21.72,21.76,200912.0,20.8481,20.8865,20.8481,20.8865,200912.0
2017-05-01 14:00:00,21.77,21.79,21.75,21.76,266464.0,20.8961,20.9153,20.8769,20.8865,266464.0
2017-05-01 14:10:00,21.76,21.78,21.75,21.77,173920.0,20.8865,20.9057,20.8769,20.8961,173920.0
2017-05-01 14:20:00,21.78,21.78,21.76,21.76,85120.0,20.9057,20.9057,20.8865,20.8865,85120.0
2017-05-01 14:30:00,21.75,21.76,21.75,21.75,331808.0,20.8769,20.8865,20.8769,20.8769,331808.0
2017-05-01 14:40:00,21.75,21.75,21.73,21.73,93232.0,20.8769,20.8769,20.8577,20.8577,93232.0
2017-05-01 14:50:00,21.73,21.74,21.73,21.74,53472.0,20.8577,20.8673,20.8577,20.8673,53472.0
2017-05-01 15:00:00,21.74,21.76,21.74,21.75,191348.0,20.8673,20.8865,20.8673,20.8769,191348.0
2017-05-01 15:10:00,21.75,21.77,21.75,21.75,90956.0,20.8769,20.8961,20.8769,20.8769,90956.0
2017-05-01 15:20:00,21.75,21.75,21.73,21.74,77352.0,20.8769,20.8769,20.8577,20.8673,77352.0
2017-05-01 15:30:00,21.74,21.77,21.74,21.75,145068.0,20.8673,20.8961,20.8673,20.8769,145068.0
2017-05-01 15:40:00,21.75,21.76,21.75,21.75,156368.0,20.8769,20.8865,20.8769,20.8769,156368.0
2017-05-01 15:50:00,21.75,21.75,21.68,21.69,435848.0,20.8769,20.8769,20.8097,20.8193,435848.0
2017-05-02 09:30:00,21.73,21.75,21.72,21.73,392220.0,20.8577,20.8769,20.8481,20.8577,392220.0
2017-05-02 09:40:00,21.72,21.72,21.65,21.66,946196.0,20.8481,20.8481,20.7809,20.7905,946196.0
2017-05-02 09:50:00,21.65,21.67,21.64,21.64,187748.0,20.7809,20.8001,20.7713,20.7713,187748.0
2017-05-02 10:00:00,21.64,21.66,21.63,21.66,181120.0,20.7713,20.7905,20.7617,20.7905,181120.0
2017-05-02 10:10:00,21.65,21.66,21.63,21.66,117480.0,20.7809,20.7905,20.7617,20.7905,117480.0
2017-05-02 10:20:00,21.66,21.67,21.66,21.67,117320.0,20.7905,20.8001,20.7905,20.8001,117320.0
2017-05-02 10:30:00,21.67,21.67,21.65,21.65,88752.0,20.8001,20.8001,20.7809,20.7809,88752.0
2017-05-02 10:40:00,21.65,21.68,21.65,21.67,137892.0,20.7809,20.8097,20.7809,20.8001,137892.0
2017-05-02 10:50:00,21.67,21.67,21.65,21.66,20000.0,20.8001,20.8001,20.7809,20.7905,20000.0
2017-05-02 11:00:00,21.66,21.67,21.65,21.66,36376.0,20.7905,20.8001,20.7809,20.7905,36376.0
2017-05-02 11:10:00,21.67,21.67,21.65,21.66,36152.0,20.8001,20.8001,20.7809,20.7905,36152.0
2017-05-02 11:20:00,21.66,21.66,21.64,21.66,190352.0,20.7905,20.7905,20.7713,20.7905,190352.0
2017-05-02 11:30:00,21.66,21.68,21.65,21.68,87216.0,20.7905,20.8097,20.7809,20.8097,87216.0
2017-05-02 11:40:00,21.68,21.68,21.67,21.67,32888.0,20.8097,20.8097,20.8001,20.8001,32888.0
2017-05-02 11:50:00,21.67,21.68,21.66,21.68,72372.0,20.8001,20.8097,20.7905,20.8097,72372.0
2017-05-02 12:00:00,21.68,21.72,21.68,21.7,362644.0,20.8097,20.8481,20.8097,20.8289,362644.0
2017-05-02 12:10:00,21.7,21.71,21.7,21.71,238300.0,20.8289,20.8385,20.8289,20.8385,238300.0
2017-05-02 12:20:00,21.71,21.72,21.71,21.71,96504.0,20.8385,20.8481,20.8385,20.8385,96504.0
2017-05-02 12:30:00,21.72,21.73,21.71,21.73,161536.0,20.8481,20.8577,20.8385,20.8577,161536.0
2017-05-02 12:40:00,21.73,21.74,21.72,21.73,104572.0,20.8577,20.8673,20.8481,20.8577,104572.0
2017-05-02 12:50:00,21.73,21.73,21.71,21.72,529008.0,20.8577,20.8577,20.8385,20.8481,529008.0
2017-05-02 13:00:00,21.72,21.72,21.71,21.71,69196.0,20.8481,20.8481,20.8385,20.8385,69196.0
2017-05-02 13:10:00,21.71,21.73,21.71,21.73,76768.0,20.8385,20.8577,20.8385,20.8577,76768.0
2017-05-02 13:20:00,21.73,21.73,21.71,21.71,60284.0,20.8577,20.8577,20.8385,20.8385,60284.0
2017-05-02 13:30:00,21.71,21.72,21.71,21.71,25108.0,20.8385,20.8481,20.8385,20.8385,25108.0
2017-05-02 13:40:00,21.71,21.72,21.7,21.7,85456.0,20.8385,20.8481,20.8289,20.8289,85456.0
2017-05-02 13:50:00,21.71,21.71,21.68,21.69,98984.0,20.8385,20.8385,20.8097,20.8193,98984.0
2017-05-02 14:00:00,21.69,21.71,21.69,21.7,63344.0,20.8193,20.8385,20.8193,20.8289,63344.0
2017-05-02 14:10:00,21.7,21.71,21.7,21.71,30904.0,20.8289,20.8385,20.8289,20.8385,30904.0
2017-05-02 14:20:00,21.7,21.71,21.69,21.69,57464.0,20.8289,20.8385,20.8193,20.8193,57464.0
2017-05-02 14:30:00,21.69,21.69,21.67,21.67,111712.0,20.8193,20.8193,20.8001,20.8001,111712.0
2017-05-02 14:40:00,21.67,21.68,21.66,21.66,314472.0,20.8001,20.8097,20.7905,20.7905,314472.0
2017-05-02 14:50:00,21.66,21.66,21.64,21.66,181980.0,20.7905,20.7905,20.7713,20.7905,181980.0
2017-05-02 15:00:00,21.65,21.66,21.64,21.66,148228.0,20.7809,20.7905,20.7713,20.7905,148228.0
2017-05-02 15:10:00,21.66,21.67,21.66,21.67,68904.0,20.7905,20.8001,20.7905,20.8001,68904.0
2017-05-02 15:20:00,21.67,21.68,21.67,21.67,89268.0,20.8001,20.8097,20.8001,20.8001,89268.0
2017-05-02 15:30:00,21.67,21.68,21.66,21.67,116356.0,20.8001,20.8097,20.7905,20.8001,116356.0
2017-05-02 15:40:00,21.68,21.68,21.67,21.67,93776.0,20.8097,20.8097,20.8001,20.8001,93776.0
2017-05-02 15:50:00,21.68,21.72,21.68,21.71,1115184.0,20.8097,20.8481,20.8097,20.8385,1115184.0
2017-05-03 09:30:00,21.63,21.64,21.6,21.62,424064.0,20.7617,20.7713,20.7329,20.7521,424064.0
2017-05-03 09:40:00,21.63,21.66,21.62,21.64,188732.0,20.7617,20.7905,20.7521,20.7713,188732.0
2017-05-03 09:50:00,21.64,21.66,21.63,21.64,191224.0,20.7713,20.7905,20.7617,20.7713,191224.0
2017-05-03 10:00:00,21.64,21.66,21.59,21.59,873824.0,20.7713,20.7905,20.7233,20.7233,873824.0
2017-05-03 10:10:00,21.59,21.64,21.58,21.63,445536.0,20.7233,20.7713,20.7137,20.7617,445536.0
2017-05-03 10:20:00,21.63,21.64,21.63,21.64,82684.0,20.7617,20.7713,20.7617,20.7713,82684.0
2017-05-03 10:30:00,21.64,21.64,21.62,21.62,329076.0,20.7713,20.7713,20.7521,20.7521,329076.0
2017-05-03 10:40:00,21.61,21.61,21.57,21.58,222492.0,20.7425,20.7425,20.7041,20.7137,222492.0
2017-05-03 10:50:00,21.57,21.57,21.52,21.55,469048.0,20.7041,20.7041,20.6561,20.6849,469048.0
2017-05-03 11:00:00,21.55,21.58,21.55,21.57,391208.0,20.6849,20.7137,20.6849,20.7041,391208.0
2017-05-03 11:10:00,21.58,21.58,21.57,21.58,35244.0,20.7137,20.7137,20.7041,20.7137,35244.0
2017-05-03 11:20:00,21.58,21.61,21.58,21.6,74028.0,20.7137,20.7425,20.7137,20.7329,74028.0
2017-05-03 11:30:00,21.6,21.61,21.59,21.6,85756.0,20.7329,20.7425,20.7233,20.7329,85756.0
2017-05-03 11:40:00,21.61,21.62,21.6,21.62,52692.0,20.7425,20.7521,20.7329,20.7521,52692.0
2017-05-03 11:50:00,21.61,21.63,21.61,21.62,141336.0,20.7425,20.7617,20.7425,20.7521,141336.0
2017-05-03 12:00:00,21.62,21.64,21.61,21.63,302140.0,20.7521,20.7713,20.7425,20.7617,302140.0
2017-05-03 12:10:00,21.62,21.63,21.61,21.62,41048.0,20.7521,20.7617,20.7425,20.7521,41048.0
2017-05-03 12:20:00,21.62,21.63,21.61,21.63,82764.0,20.7521,20.7617,20.7425,20.7617,82764.0
2017-05-03 12:30:00,21.63,21.63,21.61,21.62,46444.0,20.7617,20.7617,20.7425,20.7521,46444.0
2017-05-03 12:40:00,21.62,21.63,21.6,21.61,69444.0,20.7521,20.7617,20.7329,20.7425,69444.0
2017-05-03 12:50:00,21.6,21.61,21.6,21.61,81216.0,20.7329,20.7425,20.7329,20.7425,81216.0
2017-05-03 13:00:00,21.61,21.63,21.6,21.6,61144.0,20.7425,20.7617,20.7329,20.7329,61144.0
2017-05-03 13:10:00,21.61,21.61,21.6,21.6,78052.0,20.7425,20.7425,20.7329,20.7329,78052.0
2017-05-03 13:20:00,21.6,21.61,21.57,21.59,203060.0,20.7329,20.7425,20.7041,20.7233,203060.0
2017-05-03 13:30:00,21.59,21.59,21.58,21.59,80104.0,20.7233,20.7233,20.7137,20.7233,80104.0
2017-05-03 13:40:00,21.59,21.59,21.58,21.58,72600.0,20.7233,20.7233,20.7137,20.7137,72600.0
2017-05-03 13:50:00,21.58,21.61,21.58,21.61,89400.0,20.7137,20.7425,20.7137,20.7425,89400.0
2017-05-03 14:00:00,21.61,21.67,21.61,21.64,418968.0,20.7425,20.8001,20.7425,20.7713,418968.0
2017-05-03 14:10:00,21.64,21.64,21.58,21.6,285032.0,20.7713,20.7713,20.7137,20.7329,285032.0
2017-05-03 14:20:00,21.6,21.62,21.59,21.61,76968.0,20.7329,20.7521,20.7233,20.7425,76968.0
2017-05-03 14:30:00,21.6,21.61,21.59,21.61,93000.0,20.7329,20.7425,20.7233,20.7425,93000.0
2017-05-03 14:40:00,21.61,21.64,21.61,21.64,76284.0,20.7425,20.7713,20.7425,20.7713,76284.0
2017-05-03 14:50:00,21.65,21.65,21.64,21.65,76020.0,20.7809,20.7809,20.7713,20.7809,76020.0
2017-05-03 15:00:00,21.65,21.68,21.64,21.66,304892.0,20.7809,20.8097,20.7713,20.7905,304892.0
2017-05-03 15:10:00,21.66,21.66,21.63,21.63,93320.0,20.7905,20.7905,20.7617,20.7617,93320.0
2017-05-03 15:20:00,21.64,21.65,21.63,21.64,291392.0,20.7713,20.7809,20.7617,20.7713,291392.0
2017-05-03 15:30:00,21.64,21.67,21.64,21.66,191600.0,20.7713,20.8001,20.7713,20.7905,191600.0
2017-05-03 15:40:00,21.66,21.68,21.65,21.67,149944.0,20.7905,20.8097,20.7809,20.8001,149944.0
2017-05-03 15:50:00,21.68,21.7,21.65,21.66,658616.0,20.8097,20.8289,20.7809,20.7905,658616.0
2017-05-04 09:30:00,21.72,21.74,21.66,21.67,304044.0,20.8481,20.8673,20.7905,20.8001,304044.0
2017-05-04 09:40:00,21.67,21.68,21.65,21.65,199272.0,20.8001,20.8097,20.7809,20.7809,199272.0
2017-05-04 09:50:00,21.65,21.65,21.62,21.64,195728.0,20.7809,20.7809,20.7521,20.7713,195728.0
2017-05-04 10:00:00,21.65,21.68,21.64,21.67,248672.0,20.7809,20.8097,20.7713,20.8001,248672.0
2017-05-04 10:10:00,21.67,21.7,21.65,21.7,213332.0,20.8001,20.8289,20.7809,20.8289,213332.0
2017-05-04 10:20:00,21.69,21.72,21.69,21.71,217156.0,20.8193,20.8481,20.8193,20.8385,217156.0
2017-05-04 10:30:00,21.71,21.72,21.69,21.7,190744.0,20.8385,20.8481,20.8193,20.8289,190744.0
2017-05-04 10:40:00,21.7,21.71,21.68,21.69,162896.0,20.8289,20.8385,20.8097,20.8193,162896.0
2017-05-04 10:50:00,21.69,21.69,21.64,21.67,117836.0,20.8193,20.8193,20.7713,20.8001,117836.0
2017-05-04 11:00:00,21.67,21.68,21.67,21.67,41220.0,20.8001,20.8097,20.8001,20.8001,41220.0
2017-05-04 11:10:00,21.66,21.68,21.65,21.68,161848.0,20.7905,20.8097,20.7809,20.8097,161848.0
2017-05-04 11:20:00,21.68,21.69,21.67,21.67,40876.0,20.8097,20.8193,20.8001,20.8001,40876.0
2017-05-04 11:30:00,21.68,21.71,21.67,21.71,144640.0,20.8097,20.8385,20.8001,20.8385,144640.0
2017-05-04 11:40:00,21.71,21.72,21.7,21.71,176420.0,20.8385,20.8481,20.8289,20.8385,176420.0
2017-05-04 11:50:00,21.71,21.71,21.65,21.66,165072.0,20.8385,20.8385,20.7809,20.7905,165072.0
2017-05-04 12:00:00,21.65,21.66,21.61,21.61,343520.0,20.7809,20.7905,20.7425,20.7425,343520.0
2017-05-04 12:10:00,21.61,21.61,21.53,21.53,219116.0,20.7425,20.7425,20.6657,20.6657,219116.0
2017-05-04 12:20:00,21.53,21.59,21.53,21.58,396576.0,20.6657,20.7233,20.6657,20.7137,396576.0
2017-05-04 12:30:00,21.58,21.6,21.57,21.6,172932.0,20.7137,20.7329,20.7041,20.7329,172932.0
2017-05-04 12:40:00,21.6,21.64,21.6,21.63,72784.0,20.7329,20.7713,20.7329,20.7617,72784.0
2017-05-04 12:50:00,21.63,21.67,21.63,21.66,205880.0,20.7617,20.8001,20.7617,20.7905,205880.0
2017-05-04 13:00:00,21.66,21.68,21.65,21.66,127428.0,20.7905,20.8097,20.7809,20.7905,127428.0
2017-05-04 13:10:00,21.66,21.66,21.64,21.64,67652.0,20.7905,20.7905,20.7713,20.7713,67652.0
2017-05-04 13:20:00,21.64,21.65,21.64,21.64,52772.0,20.7713,20.7809,20.7713,20.7713,52772.0
2017-05-04 13:30:00,21.64,21.65,21.62,21.64,252348.0,20.7713,20.7809,20.7521,20.7713,252348.0
2017-05-04 13:40:00,21.64,21.68,21.63,21.68,322408.0,20.7713,20.8097,20.7617,20.8097,322408.0
2017-05-04 13:50:00,21.68,21.68,21.65,21.66,124528.0,20.8097,20.8097,20.7809,20.7905,124528.0
2017-05-04 14:00:00,21.66,21.68,21.66,21.68,140532.0,20.7905,20.8097,20.7905,20.8097,140532.0
2017-05-04 14:10:00,21.68,21.7,21.65,21.65,264252.0,20.8097,20.8289,20.7809,20.7809,264252.0
2017-05-04 14:20:00,21.64,21.68,21.61,21.68,375648.0,20.7713,20.8097,20.7425,20.8097,375648.0
2017-05-04 14:30:00,21.67,21.68,21.66,21.68,143708.0,20.8001,20.8097,20.7905,20.8097,143708.0
2017-05-04 14:40:00,21.68,21.71,21.68,21.7,99800.0,20.8097,20.8385,20.8097,20.8289,99800.0
2017-05-04 14:50:00,21.7,21.7,21.64,21.66,65156.0,20.8289,20.8289,20.7713,20.7905,65156.0
2017-05-04 15:00:00,21.65,21.68,21.65,21.66,150840.0,20.7809,20.8097,20.7809,20.7905,150840.0
2017-05-04 15:10:00,21.65,21.68,21.64,21.67,74620.0,20.7809,20.8097,20.7713,20.8001,74620.0
2017-05-04 15:20:00,21.68,21.68,21.67,21.67,30156.0,20.8097,20.8097,20.8001,20.8001,30156.0
2017-05-04 15:30:00,21.67,21.69,21.67,21.68,162400.0,20.8001,20.8193,20.8001,20.8097,162400.0
2017-05-04 15:40:00,21.68,21.69,21.68,21.68,53412.0,20.8097,20.8193,20.8097,20.8097,53412.0
2017-05-04 15:50:00,21.68,21.71,21.68,21.7,637096.0,20.8097,20.8385,20.8097,20.8289,637096.0
2017-05-05 09:30:00,21.78,21.8,21.75,21.77,501848.0,20.9057,20.9249,20.8769,20.8961,501848.0
2017-05-05 09:40:00,21.77,21.77,21.72,21.73,590892.0,20.8961,20.8961,20.8481,20.8577,590892.0
2017-05-05 09:50:00,21.74,21.75,21.72,21.72,279220.0,20.8673,20.8769,20.8481,20.8481,279220.0
2017-05-05 10:00:00,21.72,21.75,21.72,21.75,240832.0,20.8481,20.8769,20.8481,20.8769,240832.0
2017-05-05 10:10:00,21.74,21.76,21.73,21.74,145752.0,20.8673,20.8865,20.8577,20.8673,145752.0
2017-05-05 10:20:00,21.74,21.75,21.7,21.73,168812.0,20.8673,20.8769,20.8289,20.8577,168812.0
2017-05-05 10:30:00,21.73,21.74,21.69,21.72,342208.0,20.8577,20.8673,20.8193,20.8481,342208.0
2017-05-05 10:40:00,21.72,21.74,21.71,21.73,111460.0,20.8481,20.8673,20.8385,20.8577,111460.0
2017-05-05 10:50:00,21.73,21.74,21.72,21.73,152408.0,20.8577,20.8673,20.8481,20.8577,152408.0
2017-05-05 11:00:00,21.73,21.75,21.72,21.72,164836.0,20.8577,20.8769,20.8481,20.8481,164836.0
2017-05-05 11:10:00,21.73,21.74,21.72,21.74,148696.0,20.8577,20.8673,20.8481,20.8673,148696.0
2017-05-05 11:20:00,21.74,21.75,21.71,21.72,211204.0,20.8673,20.8769,20.8385,20.8481,211204.0
2017-05-05 11:30:00,21.71,21.74,21.71,21.73,154968.0,20.8385,20.8673,20.8385,20.8577,154968.0
2017-05-05 11:40:00,21.73,21.75,21.73,21.75,101024.0,20.8577,20.8769,20.8577,20.8769,101024.0
2017-05-05 11:50:00,21.75,21.77,21.74,21.76,61292.0,20.8769,20.8961,20.8673,20.8865,61292.0
2017-05-05 12:00:00,21.77,21.77,21.75,21.75,116668.0,20.8961,20.8961,20.8769,20.8769,116668.0
2017-05-05 12:10:00,21.75,21.75,21.74,21.74,82416.0,20.8769,20.8769,20.8673,20.8673,82416.0
2017-05-05 12:20:00,21.75,21.75,21.73,21.73,104056.0,20.8769,20.8769,20.8577,20.8577,104056.0
2017-05-05 12:30:00,21.73,21.73,21.7,21.72,150596.0,20.8577,20.8577,20.8289,20.8481,150596.0
2017-05-05 12:40:00,21.72,21.74,21.72,21.74,83348.0,20.8481,20.8673,20.8481,20.8673,83348.0
2017-05-05 12:50:00,21.73,21.74,21.72,21.74,78904.0,20.8577,20.8673,20.8481,20.8673,78904.0
2017-05-05 13:00:00,21.74,21.75,21.74,21.74,58420.0,20.8673,20.8769,20.8673,20.8673,58420.0
2017-05-05 13:10:00,21.74,21.74,21.72,21.73,79520.0,20.8673,20.8673,20.8481,20.8577,79520.0
2017-05-05 13:20:00,21.73,21.75,21.73,21.75,81652.0,20.8577,20.8769,20.8577,20.8769,81652.0
2017-05-05 13:30:00,21.75,21.75,21.74,21.75,74040.0,20.8769,20.8769,20.8673,20.8769,74040.0
2017-05-05 13:40:00,21.75,21.76,21.75,21.76,177316.0,20.8769,20.8865,20.8769,20.8865,177316.0
2017-05-05 13:50:00,21.76,21.77,21.76,21.77,128452.0,20.8865,20.8961,20.8865,20.8961,128452.0
2017-05-05 14:00:00,21.77,21.79,21.76,21.78,101508.0,20.8961,20.9153,20.8865,20.9057,101508.0
2017-05-05 14:10:00,21.78,21.78,21.76,21.77,24772.0,20.9057,20.9057,20.8865,20.8961,24772.0
2017-05-05 14:20:00,21.77,21.78,21.76,21.77,62900.0,20.8961,20.9057,20.8865,20.8961,62900.0
2017-05-05 14:30:00,21.77,21.78,21.77,21.77,37684.0,20.8961,20.9057,20.8961,20.8961,37684.0
2017-05-05 14:40:00,21.77,21.82,21.77,21.81,469664.0,20.8961,20.9441,20.8961,20.9345,469664.0
2017-05-05 14:50:00,21.81,21.81,21.79,21.79,70928.0,20.9345,20.9345,20.9153,20.9153,70928.0
2017-05-05 15:00:00,21.79,21.82,21.78,21.81,408492.0,20.9153,20.9441,20.9057,20.9345,408492.0
2017-05-05 15:10:00,21.81,21.82,21.8,21.81,130428.0,20.9345,20.9441,20.9249,20.9345,130428.0
2017-05-05 15:20:00,21.81,21.82,21.8,21.81,53140.0,20.9345,20.9441,20.9249,20.9345,53140.0
2017-05-05 15:30:00,21.81,21.83,21.81,21.82,108276.0,20.9345,20.9537,20.9345,20.9441,108276.0
2017-05-05 15:40:00,21.82,21.84,21.82,21.84,164744.0,20.9441,20.9633,20.9441,20.9633,164744.0
2017-05-05 15:50:00,21.84,21.88,21.84,21.88,872912.0,20.9633,21.0016,20.9633,21.0016,872912.0
2017-05-08 09:30:00,21.89,21.91,21.83,21.83,692096.0,21.0112,21.0304,20.9537,20.9537,692096.0
2017-05-08 09:40:00,21.84,21.86,21.82,21.84,122900.0,20.9633,20.9825,20.9441,20.9633,122900.0
2017-05-08 09:50:00,21.84,21.84,21.83,21.83,66984.0,20.9633,20.9633,20.9537,20.9537,66984.0
2017-05-08 10:00:00,21.83,21.86,21.83,21.85,51560.0,20.9537,20.9825,20.9537,20.9729,51560.0
2017-05-08 10:10:00,21.85,21.85,21.82,21.84,62776.0,20.9729,20.9729,20.9441,20.9633,62776.0
2017-05-08 10:20:00,21.83,21.84,21.82,21.83,49220.0,20.9537,20.9633,20.9441,20.9537,49220.0
2017-05-08 10:30:00,21.82,21.84,21.82,21.84,213284.0,20.9441,20.9633,20.9441,20.9633,213284.0
2017-05-08 10:40:00,21.84,21.86,21.84,21.85,120232.0,20.9633,20.9825,20.9633,20.9729,120232.0
2017-05-08 10:50:00,21.84,21.84,21.8,21.82,105436.0,20.9633,20.9633,20.9249,20.9441,105436.0
2017-05-08 11:00:00,21.82,21.83,21.81,21.82,95024.0,20.9441,20.9537,20.9345,20.9441,95024.0
2017-05-08 11:10:00,21.82,21.82,21.8,21.81,130464.0,20.9441,20.9441,20.9249,20.9345,130464.0
2017-05-08 11:20:00,21.81,21.81,21.78,21.79,145536.0,20.9345,20.9345,20.9057,20.9153,145536.0
2017-05-08 11:30:00,21.79,21.83,21.79,21.83,163448.0,20.9153,20.9537,20.9153,20.9537,163448.0
2017-05-08 11:40:00,21.83,21.83,21.82,21.83,47252.0,20.9537,20.9537,20.9441,20.9537,47252.0
2017-05-08 11:50:00,21.83,21.83,21.8,21.83,41856.0,20.9537,20.9537,20.9249,20.9537,41856.0
2017-05-08 12:00:00,21.83,21.84,21.82,21.82,39300.0,20.9537,20.9633,20.9441,20.9441,39300.0
2017-05-08 12:10:00,21.82,21.83,21.81,21.81,25692.0,20.9441,20.9537,20.9345,20.9345,25692.0
2017-05-08 12:20:00,21.82,21.82,21.81,21.81,26760.0,20.9441,20.9441,20.9345,20.9345,26760.0
2017-05-08 12:30:00,21.82,21.85,21.82,21.85,308960.0,20.9441,20.9729,20.9441,20.9729,308960.0
2017-05-08 12:40:00,21.84,21.86,21.84,21.86,45440.0,20.9633,20.9825,20.9633,20.9825,45440.0
2017-05-08 12:50:00,21.86,21.86,21.85,21.85,34080.0,20.9825,20.9825,20.9729,20.9729,34080.0
2017-05-08 13:00:00,21.85,21.86,21.85,21.85,34000.0,20.9729,20.9825,20.9729,20.9729,34000.0
2017-05-08 13:10:00,21.86,21.86,21.85,21.86,83408.0,20.9825,20.9825,20.9729,20.9825,83408.0
2017-05-08 13:20:00,21.86,21.86,21.86,21.86,12108.0,20.9825,20.9825,20.9825,20.9825,12108.0
2017-05-08 13:30:00,21.86,21.86,21.86,21.86,44520.0,20.9825,20.9825,20.9825,20.9825,44520.0
2017-05-08 13:40:00,21.86,21.86,21.85,21.86,44856.0,20.9825,20.9825,20.9729,20.9825,44856.0
2017-05-08 13:50:00,21.86,21.88,21.86,21.88,37432.0,20.9825,21.0016,20.9825,21.0016,37432.0
2017-05-08 14:00:00,21.87,21.87,21.86,21.86,63276.0,20.992,20.992,20.9825,20.9825,63276.0
2017-05-08 14:10:00,21.86,21.86,21.85,21.86,75964.0,20.9825,20.9825,20.9729,20.9825,75964.0
2017-05-08 14:20:00,21.86,21.86,21.85,21.86,64716.0,20.9825,20.9825,20.9729,20.9825,64716.0
2017-05-08 14:30:00,21.86,21.86,21.85,21.85,39160.0,20.9825,20.9825,20.9729,20.9729,39160.0
2017-05-08 14:40:00,21.86,21.86,21.84,21.85,36868.0,20.9825,20.9825,20.9633,20.9729,36868.0
2017-05-08 14:50:00,21.86,21.86,21.85,21.86,29920.0,20.9825,20.9825,20.9729,20.9825,29920.0
2017-05-08 15:00:00,21.86,21.86,21.84,21.85,84888.0,20.9825,20.9825,20.9633,20.9729,84888.0
2017-05-08 15:10:00,21.86,21.86,21.85,21.86,45468.0,20.9825,20.9825,20.9729,20.9825,45468.0
2017-05-08 15:20:00,21.86,21.86,21.85,21.85,72968.0,20.9825,20.9825,20.9729,20.9729,72968.0
2017-05-08 15:30:00,21.85,21.86,21.83,21.83,157684.0,20.9729,20.9825,20.9537,20.9537,157684.0
2017-05-08 15:40:00,21.84,21.84,21.82,21.82,62980.0,20.9633,20.9633,20.9441,20.9441,62980.0
2017-05-08 15:50:00,21.83,21.87,21.83,21.87,289000.0,20.9537,20.992,20.9537,20.992,289000.0
2017-05-09 09:30:00,21.91,21.93,21.9,21.91,335396.0,21.0304,21.0496,21.0208,21.0304,335396.0
2017-05-09 09:40:00,21.91,21.92,21.89,21.91,68308.0,21.0304,21.04,21.0112,21.0304,68308.0
2017-05-09 09:50:00,21.92,21.93,21.91,21.92,148692.0,21.04,21.0496,21.0304,21.04,148692.0
2017-05-09 10:00:00,21.93,21.96,21.93,21.94,114760.0,21.0496,21.0784,21.0496,21.0592,114760.0
2017-05-09 10:10:00,21.93,21.96,21.93,21.95,59728.0,21.0496,21.0784,21.0496,21.0688,59728.0
2017-05-09 10:20:00,21.95,21.95,21.93,21.95,62800.0,21.0688,21.0688,21.0496,21.0688,62800.0
2017-05-09 10:30:00,21.95,21.95,21.93,21.94,43360.0,21.0688,21.0688,21.0496,21.0592,43360.0
2017-05-09 10:40:00,21.94,21.94,21.91,21.91,107896.0,21.0592,21.0592,21.0304,21.0304,107896.0
2017-05-09 10:50:00,21.91,21.92,21.91,21.92,29908.0,21.0304,21.04,21.0304,21.04,29908.0
2017-05-09 11:00:00,21.92,21.93,21.91,21.92,59660.0,21.04,21.0496,21.0304,21.04,59660.0
2017-05-09 11:10:00,21.92,21.92,21.88,21.88,104144.0,21.04,21.04,21.0016,21.0016,104144.0
2017-05-09 11:20:00,21.88,21.9,21.87,21.9,106732.0,21.0016,21.0208,20.992,21.0208,106732.0
2017-05-09 11:30:00,21.9,21.91,21.89,21.89,42812.0,21.0208,21.0304,21.0112,21.0112,42812.0
2017-05-09 11:40:00,21.89,21.9,21.89,21.9,24244.0,21.0112,21.0208,21.0112,21.0208,24244.0
2017-05-09 11:50:00,21.9,21.92,21.9,21.92,38436.0,21.0208,21.04,21.0208,21.04,38436.0
2017-05-09 12:00:00,21.92,21.92,21.91,21.92,77480.0,21.04,21.04,21.0304,21.04,77480.0
2017-05-09 12:10:00,21.92,21.92,21.9,21.91,29736.0,21.04,21.04,21.0208,21.0304,29736.0
2017-05-09 12:20:00,21.91,21.91,21.88,21.89,107280.0,21.0304,21.0304,21.0016,21.0112,107280.0
2017-05-09 12:30:00,21.89,21.89,21.87,21.89,115064.0,21.0112,21.0112,20.992,21.0112,115064.0
2017-05-09 12:40:00,21.89,21.89,21.88,21.88,46200.0,21.0112,21.0112,21.0016,21.0016,46200.0
2017-05-09 12:50:00,21.88,21.88,21.86,21.86,133708.0,21.0016,21.0016,20.9825,20.9825,133708.0
2017-05-09 13:00:00,21.86,21.88,21.86,21.88,35532.0,20.9825,21.0016,20.9825,21.0016,35532.0
2017-05-09 13:10:00,21.88,21.88,21.87,21.87,31600.0,21.0016,21.0016,20.992,20.992,31600.0
2017-05-09 13:20:00,21.86,21.87,21.82,21.82,176300.0,20.9825,20.992,20.9441,20.9441,176300.0
2017-05-09 13:30:00,21.82,21.84,21.82,21.84,87244.0,20.9441,20.9633,20.9441,20.9633,87244.0
2017-05-09 13:40:00,21.84,21.86,21.83,21.85,62100.0,20.9633,20.9825,20.9537,20.9729,62100.0
2017-05-09 13:50:00,21.85,21.87,21.85,21.86,50180.0,20.9729,20.992,20.9729,20.9825,50180.0
2017-05-09 14:00:00,21.87,21.87,21.84,21.85,74480.0,20.992,20.992,20.9633,20.9729,74480.0
2017-05-09 14:10:00,21.85,21.86,21.84,21.85,45180.0,20.9729,20.9825,20.9633,20.9729,45180.0
2017-05-09 14:20:00,21.85,21.86,21.84,21.84,28464.0,20.9729,20.9825,20.9633,20.9633,28464.0
2017-05-09 14:30:00,21.84,21.85,21.84,21.85,39656.0,20.9633,20.9729,20.9633,20.9729,39656.0
2017-05-09 14:40:00,21.84,21.86,21.84,21.86,56532.0,20.9633,20.9825,20.9633,20.9825,56532.0
2017-05-09 14:50:00,21.86,21.86,21.86,21.86,29080.0,20.9825,20.9825,20.9825,20.9825,29080.0
2017-05-09 15:00:00,21.86,21.88,21.85,21.87,52608.0,20.9825,21.0016,20.9729,20.992,52608.0
2017-05-09 15:10:00,21.87,21.87,21.86,21.86,36000.0,20.992,20.992,20.9825,20.9825,36000.0
2017-05-09 15:20:00,21.86,21.87,21.86,21.86,61680.0,20.9825,20.992,20.9825,20.9825,61680.0
2017-05-09 15:30:00,21.86,21.86,21.78,21.79,229648.0,20.9825,20.9825,20.9057,20.9153,229648.0
2017-05-09 15:40:00,21.79,21.8,21.75,21.8,331932.0,20.9153,20.9249,20.8769,20.9249,331932.0
2017-05-09 15:50:00,21.8,21.84,21.8,21.83,544752.0,20.9249,20.9633,20.9249,20.9537,544752.0
2017-05-10 09:30:00,21.81,21.83,21.79,21.8,123152.0,20.9345,20.9537,20.9153,20.9249,123152.0
2017-05-10 09:40:00,21.8,21.82,21.79,21.8,125280.0,20.9249,20.9441,20.9153,20.9249,125280.0
2017-05-10 09:50:00,21.8,21.82,21.78,21.82,273272.0,20.9249,20.9441,20.9057,20.9441,273272.0
2017-05-10 10:00:00,21.8,21.83,21.8,21.83,111672.0,20.9249,20.9537,20.9249,20.9537,111672.0
2017-05-10 10:10:00,21.82,21.84,21.82,21.82,87340.0,20.9441,20.9633,20.9441,20.9441,87340.0
2017-05-10 10:20:00,21.81,21.82,21.77,21.78,146492.0,20.9345,20.9441,20.8961,20.9057,146492.0
2017-05-10 10:30:00,21.78,21.81,21.77,21.8,201100.0,20.9057,20.9345,20.8961,20.9249,201100.0
2017-05-10 10:40:00,21.8,21.83,21.8,21.81,65964.0,20.9249,20.9537,20.9249,20.9345,65964.0
2017-05-10 10:50:00,21.81,21.83,21.81,21.81,51104.0,20.9345,20.9537,20.9345,20.9345,51104.0
2017-05-10 11:00:00,21.81,21.84,21.81,21.84,166588.0,20.9345,20.9633,20.9345,20.9633,166588.0
2017-05-10 11:10:00,21.84,21.86,21.83,21.85,120116.0,20.9633,20.9825,20.9537,20.9729,120116.0
2017-05-10 11:20:00,21.85,21.88,21.85,21.87,119100.0,20.9729,21.0016,20.9729,20.992,119100.0
2017-05-10 11:30:00,21.88,21.88,21.86,21.86,89704.0,21.0016,21.0016,20.9825,20.9825,89704.0
2017-05-10 11:40:00,21.86,21.88,21.85,21.86,133960.0,20.9825,21.0016,20.9729,20.9825,133960.0
2017-05-10 11:50:00,21.87,21.87,21.86,21.86,229004.0,20.992,20.992,20.9825,20.9825,229004.0
2017-05-10 12:00:00,21.86,21.88,21.86,21.86,92132.0,20.9825,21.0016,20.9825,20.9825,92132.0
2017-05-10 12:10:00,21.86,21.86,21.85,21.86,27580.0,20.9825,20.9825,20.9729,20.9825,27580.0
2017-05-10 12:20:00,21.86,21.87,21.86,21.86,37804.0,20.9825,20.992,20.9825,20.9825,37804.0
2017-05-10 12:30:00,21.86,21.87,21.86,21.86,37732.0,20.9825,20.992,20.9825,20.9825,37732.0
2017-05-10 12:40:00,21.86,21.88,21.86,21.87,37412.0,20.9825,21.0016,20.9825,20.992,37412.0
2017-05-10 12:50:00,21.87,21.88,21.87,21.88,59832.0,20.992,21.0016,20.992,21.0016,59832.0
2017-05-10 13:00:00,21.88,21.9,21.88,21.88,166836.0,21.0016,21.0208,21.0016,21.0016,166836.0
2017-05-10 13:10:00,21.88,21.88,21.86,21.87,102652.0,21.0016,21.0016,20.9825,20.992,102652.0
2017-05-10 13:20:00,21.87,21.88,21.86,21.88,32508.0,20.992,21.0016,20.9825,21.0016,32508.0
2017-05-10 13:30:00,21.88,21.88,21.87,21.87,24556.0,21.0016,21.0016,20.992,20.992,24556.0
2017-05-10 13:40:00,21.88,21.88,21.86,21.88,14000.0,21.0016,21.0016,20.9825,21.0016,14000.0
2017-05-10 13:50:00,21.87,21.89,21.87,21.88,17880.0,20.992,21.0112,20.992,21.0016,17880.0
2017-05-10 14:00:00,21.86,21.88,21.86,21.86,36764.0,20.9825,21.0016,20.9825,20.9825,36764.0
2017-05-10 14:10:00,21.87,21.88,21.86,21.87,52848.0,20.992,21.0016,20.9825,20.992,52848.0
2017-05-10 14:20:00,21.88,21.88,21.85,21.85,106244.0,21.0016,21.0016,20.9729,20.9729,106244.0
2017-05-10 14:30:00,21.85,21.87,21.85,21.86,42708.0,20.9729,20.992,20.9729,20.9825,42708.0
2017-05-10 14:40:00,21.87,21.88,21.87,21.88,41064.0,20.992,21.0016,20.992,21.0016,41064.0
2017-05-10 14:50:00,21.88,21.88,21.88,21.88,33064.0,21.0016,21.0016,21.0016,21.0016,33064.0
2017-05-10 15:00:00,21.88,21.9,21.88,21.89,74184.0,21.0016,21.0208,21.0016,21.0112,74184.0
2017-05-10 15:10:00,21.89,21.9,21.89,21.89,39720.0,21.0112,21.0208,21.0112,21.0112,39720.0
2017-05-10 15:20:00,21.89,21.89,21.87,21.87,133676.0,21.0112,21.0112,20.992,20.992,133676.0
2017-05-10 15:30:00,21.87,21.87,21.85,21.86,258592.0,20.992,20.992,20.9729,20.9825,258592.0
2017-05-10 15:40:00,21.86,21.88,21.86,21.88,138936.0,20.9825,21.0016,20.9825,21.0016,138936.0
2017-05-10 15:50:00,21.89,21.9,21.88,21.9,619916.0,21.0112,21.0208,21.0016,21.0208,619916.0
2017-05-11 09:30:00,21.8,21.82,21.78,21.78,280596.0,20.9249,20.9441,20.9057,20.9057,280596.0
2017-05-11 09:40:00,21.78,21.78,21.71,21.72,295852.0,20.9057,20.9057,20.8385,20.8481,295852.0
2017-05-11 09:50:00,21.72,21.72,21.61,21.66,513896.0,20.8481,20.8481,20.7425,20.7905,513896.0
2017-05-11 10:00:00,21.65,21.68,21.61,21.67,288936.0,20.7809,20.8097,20.7425,20.8001,288936.0
2017-05-11 10:10:00,21.67,21.68,21.64,21.64,153920.0,20.8001,20.8097,20.7713,20.7713,153920.0
2017-05-11 10:20:00,21.64,21.64,21.58,21.62,409752.0,20.7713,20.7713,20.7137,20.7521,409752.0
2017-05-11 10:30:00,21.62,21.64,21.58,21.61,167268.0,20.7521,20.7713,20.7137,20.7425,167268.0
2017-05-11 10:40:00,21.63,21.65,21.62,21.64,119916.0,20.7617,20.7809,20.7521,20.7713,119916.0
2017-05-11 10:50:00,21.64,21.66,21.61,21.66,250512.0,20.7713,20.7905,20.7425,20.7905,250512.0
2017-05-11 11:00:00,21.66,21.69,21.66,21.68,176100.0,20.7905,20.8193,20.7905,20.8097,176100.0
2017-05-11 11:10:00,21.69,21.71,21.68,21.69,269952.0,20.8193,20.8385,20.8097,20.8193,269952.0
2017-05-11 11:20:00,21.69,21.69,21.67,21.69,48848.0,20.8193,20.8193,20.8001,20.8193,48848.0
2017-05-11 11:30:00,21.69,21.71,21.68,21.68,82624.0,20.8193,20.8385,20.8097,20.8097,82624.0
2017-05-11 11:40:00,21.68,21.69,21.67,21.68,47136.0,20.8097,20.8193,20.8001,20.8097,47136.0
2017-05-11 11:50:00,21.68,21.68,21.67,21.68,29484.0,20.8097,20.8097,20.8001,20.8097,29484.0
2017-05-11 12:00:00,21.68,21.7,21.68,21.7,64396.0,20.8097,20.8289,20.8097,20.8289,64396.0
2017-05-11 12:10:00,21.69,21.76,21.69,21.75,182200.0,20.8193,20.8865,20.8193,20.8769,182200.0
2017-05-11 12:20:00,21.75,21.75,21.73,21.74,122144.0,20.8769,20.8769,20.8577,20.8673,122144.0
2017-05-11 12:30:00,21.74,21.76,21.74,21.74,85640.0,20.8673,20.8865,20.8673,20.8673,85640.0
2017-05-11 12:40:00,21.74,21.76,21.74,21.75,100480.0,20.8673,20.8865,20.8673,20.8769,100480.0
2017-05-11 12:50:00,21.74,21.74,21.73,21.73,52808.0,20.8673,20.8673,20.8577,20.8577,52808.0
2017-05-11 13:00:00,21.73,21.75,21.73,21.75,60224.0,20.8577,20.8769,20.8577,20.8769,60224.0
2017-05-11 13:10:00,21.74,21.78,21.74,21.77,79008.0,20.8673,20.9057,20.8673,20.8961,79008.0
2017-05-11 13:20:00,21.78,21.78,21.74,21.74,39668.0,20.9057,20.9057,20.8673,20.8673,39668.0
2017-05-11 13:30:00,21.74,21.76,21.74,21.75,40228.0,20.8673,20.8865,20.8673,20.8769,40228.0
2017-05-11 13:40:00,21.75,21.79,21.75,21.79,126516.0,20.8769,20.9153,20.8769,20.9153,126516.0
2017-05-11 13:50:00,21.78,21.79,21.78,21.79,49264.0,20.9057,20.9153,20.9057,20.9153,49264.0
2017-05-11 14:00:00,21.79,21.8,21.76,21.77,200472.0,20.9153,20.9249,20.8865,20.8961,200472.0
2017-05-11 14:10:00,21.78,21.82,21.76,21.82,186168.0,20.9057,20.9441,20.8865,20.9441,186168.0
2017-05-11 14:20:00,21.82,21.84,21.82,21.82,222260.0,20.9441,20.9633,20.9441,20.9441,222260.0
2017-05-11 14:30:00,21.82,21.82,21.79,21.8,115496.0,20.9441,20.9441,20.9153,20.9249,115496.0
2017-05-11 14:40:00,21.8,21.81,21.8,21.81,81304.0,20.9249,20.9345,20.9249,20.9345,81304.0
2017-05-11 14:50:00,21.8,21.8,21.78,21.79,110716.0,20.9249,20.9249,20.9057,20.9153,110716.0
2017-05-11 15:00:00,21.8,21.8,21.79,21.8,29984.0,20.9249,20.9249,20.9153,20.9249,29984.0
2017-05-11 15:10:00,21.8,21.82,21.79,21.8,71200.0,20.9249,20.9441,20.9153,20.9249,71200.0
2017-05-11 15:20:00,21.8,21.8,21.78,21.79,33304.0,20.9249,20.9249,20.9057,20.9153,33304.0
2017-05-11 15:30:00,21.79,21.82,21.78,21.81,141012.0,20.9153,20.9441,20.9057,20.9345,141012.0
2017-05-11 15:40:00,21.82,21.82,21.8,21.82,369864.0,20.9441,20.9441,20.9249,20.9441,369864.0
2017-05-11 15:50:00,21.82,21.83,21.8,21.81,535600.0,20.9441,20.9537,20.9249,20.9345,535600.0
2017-05-12 09:30:00,21.75,21.77,21.72,21.73,321488.0,20.8769,20.8961,20.8481,20.8577,321488.0
2017-05-12 09:40:00,21.73,21.78,21.73,21.76,356508.0,20.8577,20.9057,20.8577,20.8865,356508.0
2017-05-12 09:50:00,21.75,21.76,21.73,21.74,197228.0,20.8769,20.8865,20.8577,20.8673,197228.0
2017-05-12 10:00:00,21.74,21.76,21.73,21.75,142024.0,20.8673,20.8865,20.8577,20.8769,142024.0
2017-05-12 10:10:00,21.75,21.75,21.73,21.73,90792.0,20.8769,20.8769,20.8577,20.8577,90792.0
2017-05-12 10:20:00,21.73,21.75,21.69,21.7,411596.0,20.8577,20.8769,20.8193,20.8289,411596.0
2017-05-12 10:30:00,21.7,21.72,21.69,21.71,114748.0,20.8289,20.8481,20.8193,20.8385,114748.0
2017-05-12 10:40:00,21.71,21.71,21.68,21.71,39112.0,20.8385,20.8385,20.8097,20.8385,39112.0
2017-05-12 10:50:00,21.71,21.71,21.68,21.7,60096.0,20.8385,20.8385,20.8097,20.8289,60096.0
2017-05-12 11:00:00,21.7,21.74,21.69,21.73,249396.0,20.8289,20.8673,20.8193,20.8577,249396.0
2017-05-12 11:10:00,21.73,21.74,21.71,21.72,50176.0,20.8577,20.8673,20.8385,20.8481,50176.0
2017-05-12 11:20:00,21.72,21.74,21.72,21.74,97264.0,20.8481,20.8673,20.8481,20.8673,97264.0
2017-05-12 11:30:00,21.74,21.78,21.74,21.76,176924.0,20.8673,20.9057,20.8673,20.8865,176924.0
2017-05-12 11:40:00,21.76,21.76,21.75,21.75,102876.0,20.8865,20.8865,20.8769,20.8769,102876.0
2017-05-12 11:50:00,21.75,21.76,21.75,21.75,90092.0,20.8769,20.8865,20.8769,20.8769,90092.0
2017-05-12 12:00:00,21.75,21.75,21.72,21.72,109428.0,20.8769,20.8769,20.8481,20.8481,109428.0
2017-05-12 12:10:00,21.73,21.74,21.73,21.74,96688.0,20.8577,20.8673,20.8577,20.8673,96688.0
2017-05-12 12:20:00,21.74,21.74,21.73,21.73,64532.0,20.8673,20.8673,20.8577,20.8577,64532.0
2017-05-12 12:30:00,21.73,21.74,21.72,21.73,134000.0,20.8577,20.8673,20.8481,20.8577,134000.0
2017-05-12 12:40:00,21.73,21.74,21.73,21.74,54660.0,20.8577,20.8673,20.8577,20.8673,54660.0
2017-05-12 12:50:00,21.73,21.73,21.71,21.72,144016.0,20.8577,20.8577,20.8385,20.8481,144016.0
2017-05-12 13:00:00,21.73,21.73,21.71,21.71,51000.0,20.8577,20.8577,20.8385,20.8385,51000.0
2017-05-12 13:10:00,21.71,21.72,21.71,21.71,36800.0,20.8385,20.8481,20.8385,20.8385,36800.0
2017-05-12 13:20:00,21.72,21.72,21.71,21.71,38064.0,20.8481,20.8481,20.8385,20.8385,38064.0
2017-05-12 13:30:00,21.71,21.72,21.71,21.71,23924.0,20.8385,20.8481,20.8385,20.8385,23924.0
2017-05-12 13:40:00,21.71,21.72,21.71,21.72,40040.0,20.8385,20.8481,20.8385,20.8481,40040.0
2017-05-12 13:50:00,21.72,21.74,21.72,21.74,94028.0,20.8481,20.8673,20.8481,20.8673,94028.0
2017-05-12 14:00:00,21.74,21.74,21.73,21.73,79544.0,20.8673,20.8673,20.8577,20.8577,79544.0
2017-05-12 14:10:00,21.73,21.74,21.72,21.72,76656.0,20.8577,20.8673,20.8481,20.8481,76656.0
2017-05-12 14:20:00,21.72,21.72,21.71,21.72,115420.0,20.8481,20.8481,20.8385,20.8481,115420.0
2017-05-12 14:30:00,21.72,21.74,21.72,21.73,90912.0,20.8481,20.8673,20.8481,20.8577,90912.0
2017-05-12 14:40:00,21.74,21.75,21.74,21.74,99616.0,20.8673,20.8769,20.8673,20.8673,99616.0
2017-05-12 14:50:00,21.74,21.75,21.73,21.73,187372.0,20.8673,20.8769,20.8577,20.8577,187372.0
2017-05-12 15:00:00,21.73,21.74,21.73,21.73,22368.0,20.8577,20.8673,20.8577,20.8577,22368.0
2017-05-12 15:10:00,21.73,21.73,21.72,21.73,209556.0,20.8577,20.8577,20.8481,20.8577,209556.0
2017-05-12 15:20:00,21.72,21.73,21.71,21.71,151508.0,20.8481,20.8577,20.8385,20.8385,151508.0
2017-05-12 15:30:00,21.71,21.72,21.69,21.72,326316.0,20.8385,20.8481,20.8193,20.8481,326316.0
2017-05-12 15:40:00,21.72,21.74,21.71,21.72,271956.0,20.8481,20.8673,20.8385,20.8481,271956.0
2017-05-12 15:50:00,21.73,21.75,21.72,21.75,634484.0,20.8577,20.8769,20.8481,20.8769,634484.0
2017-05-15 09:30:00,21.82,21.88,21.82,21.86,421052.0,20.9441,21.0016,20.9441,20.9825,421052.0
2017-05-15 09:40:00,21.86,21.91,21.86,21.9,282244.0,20.9825,21.0304,20.9825,21.0208,282244.0
2017-05-15 09:50:00,21.9,21.93,21.9,21.92,229068.0,21.0208,21.0496,21.0208,21.04,229068.0
2017-05-15 10:00:00,21.92,21.96,21.92,21.96,206764.0,21.04,21.0784,21.04,21.0784,206764.0
2017-05-15 10:10:00,21.95,21.96,21.93,21.93,160164.0,21.0688,21.0784,21.0496,21.0496,160164.0
2017-05-15 10:20:00,21.93,21.94,21.93,21.94,61444.0,21.0496,21.0592,21.0496,21.0592,61444.0
2017-05-15 10:30:00,21.94,21.95,21.94,21.95,66112.0,21.0592,21.0688,21.0592,21.0688,66112.0
2017-05-15 10:40:00,21.95,21.96,21.94,21.95,80560.0,21.0688,21.0784,21.0592,21.0688,80560.0
2017-05-15 10:50:00,21.95,21.99,21.95,21.98,187912.0,21.0688,21.1072,21.0688,21.0976,187912.0
2017-05-15 11:00:00,21.98,22.0,21.97,21.99,82124.0,21.0976,21.1168,21.088,21.1072,82124.0
2017-05-15 11:10:00,21.99,22.0,21.97,21.97,74048.0,21.1072,21.1168,21.088,21.088,74048.0
2017-05-15 11:20:00,21.97,21.98,21.96,21.97,84876.0,21.088,21.0976,21.0784,21.088,84876.0
2017-05-15 11:30:00,21.97,21.98,21.96,21.97,31616.0,21.088,21.0976,21.0784,21.088,31616.0
2017-05-15 11:40:00,21.96,21.97,21.94,21.94,132396.0,21.0784,21.088,21.0592,21.0592,132396.0
2017-05-15 11:50:00,21.94,21.96,21.94,21.96,67204.0,21.0592,21.0784,21.0592,21.0784,67204.0
2017-05-15 12:00:00,21.95,21.96,21.95,21.96,17868.0,21.0688,21.0784,21.0688,21.0784,17868.0
2017-05-15 12:10:00,21.96,21.96,21.95,21.95,74936.0,21.0784,21.0784,21.0688,21.0688,74936.0
2017-05-15 12:20:00,21.95,21.95,21.93,21.94,67432.0,21.0688,21.0688,21.0496,21.0592,67432.0
2017-05-15 12:30:00,21.94,21.94,21.93,21.94,31736.0,21.0592,21.0592,21.0496,21.0592,31736.0
2017-05-15 12:40:00,21.95,21.95,21.94,21.94,102868.0,21.0688,21.0688,21.0592,21.0592,102868.0
2017-05-15 12:50:00,21.95,21.95,21.94,21.94,41276.0,21.0688,21.0688,21.0592,21.0592,41276.0
2017-05-15 13:00:00,21.94,21.94,21.93,21.94,29584.0,21.0592,21.0592,21.0496,21.0592,29584.0
2017-05-15 13:10:00,21.95,21.96,21.95,21.96,79688.0,21.0688,21.0784,21.0688,21.0784,79688.0
2017-05-15 13:20:00,21.96,21.97,21.96,21.96,87000.0,21.0784,21.088,21.0784,21.0784,87000.0
2017-05-15 13:30:00,21.97,21.98,21.97,21.97,139316.0,21.088,21.0976,21.088,21.088,139316.0
2017-05-15 13:40:00,21.97,21.98,21.97,21.97,35208.0,21.088,21.0976,21.088,21.088,35208.0
2017-05-15 13:50:00,21.97,21.98,21.96,21.97,72136.0,21.088,21.0976,21.0784,21.088,72136.0
2017-05-15 14:00:00,21.97,21.97,21.95,21.95,89488.0,21.088,21.088,21.0688,21.0688,89488.0
2017-05-15 14:10:00,21.96,21.96,21.95,21.95,98316.0,21.0784,21.0784,21.0688,21.0688,98316.0
2017-05-15 14:20:00,21.95,21.95,21.91,21.91,132120.0,21.0688,21.0688,21.0304,21.0304,132120.0
2017-05-15 14:30:00,21.91,21.92,21.91,21.92,143604.0,21.0304,21.04,21.0304,21.04,143604.0
2017-05-15 14:40:00,21.92,21.93,21.92,21.93,96760.0,21.04,21.0496,21.04,21.0496,96760.0
2017-05-15 14:50:00,21.93,21.93,21.91,21.92,71960.0,21.0496,21.0496,21.0304,21.04,71960.0
2017-05-15 15:00:00,21.92,21.93,21.91,21.93,77784.0,21.04,21.0496,21.0304,21.0496,77784.0
2017-05-15 15:10:00,21.92,21.93,21.92,21.92,91684.0,21.04,21.0496,21.04,21.04,91684.0
2017-05-15 15:20:00,21.92,21.94,21.92,21.93,92100.0,21.04,21.0592,21.04,21.0496,92100.0
2017-05-15 15:30:00,21.93,21.95,21.92,21.92,89836.0,21.0496,21.0688,21.04,21.04,89836.0
2017-05-15 15:40:00,21.92,21.97,21.92,21.97,176604.0,21.04,21.088,21.04,21.088,176604.0
2017-05-15 15:50:00,21.97,21.98,21.95,21.96,539304.0,21.088,21.0976,21.0688,21.0784,539304.0
2017-05-16 09:30:00,22.03,22.04,21.98,21.98,332184.0,21.1456,21.1552,21.0976,21.0976,332184.0
2017-05-16 09:40:00,21.98,22.0,21.97,21.99,225660.0,21.0976,21.1168,21.088,21.1072,225660.0
2017-05-16 09:50:00,21.99,22.01,21.99,22.0,152008.0,21.1072,21.1264,21.1072,21.1168,152008.0
2017-05-16 10:00:00,22.0,22.0,21.98,21.99,133640.0,21.1168,21.1168,21.0976,21.1072,133640.0
2017-05-16 10:10:00,21.99,21.99,21.97,21.99,83520.0,21.1072,21.1072,21.088,21.1072,83520.0
2017-05-16 10:20:00,21.99,21.99,21.9,21.91,320408.0,21.1072,21.1072,21.0208,21.0304,320408.0
2017-05-16 10:30:00,21.91,21.92,21.89,21.91,203804.0,21.0304,21.04,21.0112,21.0304,203804.0
2017-05-16 10:40:00,21.9,21.9,21.85,21.88,278016.0,21.0208,21.0208,20.9729,21.0016,278016.0
2017-05-16 10:50:00,21.88,21.9,21.87,21.89,65848.0,21.0016,21.0208,20.992,21.0112,65848.0
2017-05-16 11:00:00,21.89,21.93,21.86,21.92,360792.0,21.0112,21.0496,20.9825,21.04,360792.0
2017-05-16 11:10:00,21.92,21.93,21.92,21.92,135600.0,21.04,21.0496,21.04,21.04,135600.0
2017-05-16 11:20:00,21.92,21.94,21.92,21.93,102852.0,21.04,21.0592,21.04,21.0496,102852.0
2017-05-16 11:30:00,21.92,21.93,21.9,21.93,121008.0,21.04,21.0496,21.0208,21.0496,121008.0
2017-05-16 11:40:00,21.93,21.95,21.91,21.95,52592.0,21.0496,21.0688,21.0304,21.0688,52592.0
2017-05-16 11:50:00,21.95,21.97,21.95,21.95,190280.0,21.0688,21.088,21.0688,21.0688,190280.0
2017-05-16 12:00:00,21.95,21.95,21.93,21.94,87804.0,21.0688,21.0688,21.0496,21.0592,87804.0
2017-05-16 12:10:00,21.95,21.96,21.94,21.96,51240.0,21.0688,21.0784,21.0592,21.0784,51240.0
2017-05-16 12:20:00,21.96,21.97,21.96,21.96,21280.0,21.0784,21.088,21.0784,21.0784,21280.0
2017-05-16 12:30:00,21.96,21.97,21.94,21.96,87800.0,21.0784,21.088,21.0592,21.0784,87800.0
2017-05-16 12:40:00,21.96,21.96,21.94,21.95,48748.0,21.0784,21.0784,21.0592,21.0688,48748.0
2017-05-16 12:50:00,21.96,21.96,21.94,21.94,20912.0,21.0784,21.0784,21.0592,21.0592,20912.0
2017-05-16 13:00:00,21.94,21.94,21.92,21.93,128324.0,21.0592,21.0592,21.04,21.0496,128324.0
2017-05-16 13:10:00,21.93,21.94,21.93,21.93,25800.0,21.0496,21.0592,21.0496,21.0496,25800.0
2017-05-16 13:20:00,21.93,21.94,21.92,21.93,48688.0,21.0496,21.0592,21.04,21.0496,48688.0
2017-05-16 13:30:00,21.93,21.93,21.93,21.93,30488.0,21.0496,21.0496,21.0496,21.0496,30488.0
2017-05-16 13:40:00,21.93,21.94,21.93,21.94,29056.0,21.0496,21.0592,21.0496,21.0592,29056.0
2017-05-16 13:50:00,21.94,21.95,21.91,21.91,88496.0,21.0592,21.0688,21.0304,21.0304,88496.0
2017-05-16 14:00:00,21.92,21.92,21.91,21.92,42212.0,21.04,21.04,21.0304,21.04,42212.0
2017-05-16 14:10:00,21.92,21.93,21.91,21.92,29104.0,21.04,21.0496,21.0304,21.04,29104.0
2017-05-16 14:20:00,21.92,21.92,21.89,21.89,83972.0,21.04,21.04,21.0112,21.0112,83972.0
2017-05-16 14:30:00,21.9,21.91,21.9,21.91,23368.0,21.0208,21.0304,21.0208,21.0304,23368.0
2017-05-16 14:40:00,21.91,21.91,21.9,21.91,21880.0,21.0304,21.0304,21.0208,21.0304,21880.0
2017-05-16 14:50:00,21.91,21.92,21.89,21.9,71484.0,21.0304,21.04,21.0112,21.0208,71484.0
2017-05-16 15:00:00,21.9,21.92,21.9,21.91,86420.0,21.0208,21.04,21.0208,21.0304,86420.0
2017-05-16 15:10:00,21.91,21.92,21.91,21.92,18568.0,21.0304,21.04,21.0304,21.04,18568.0
2017-05-16 15:20:00,21.92,21.93,21.92,21.93,96096.0,21.04,21.0496,21.04,21.0496,96096.0
2017-05-16 15:30:00,21.93,21.94,21.93,21.93,88212.0,21.0496,21.0592,21.0496,21.0496,88212.0
2017-05-16 15:40:00,21.94,21.95,21.92,21.93,101168.0,21.0592,21.0688,21.04,21.0496,101168.0
2017-05-16 15:50:00,21.92,21.94,21.92,21.93,377752.0,21.04,21.0592,21.04,21.0496,377752.0
2017-05-17 09:30:00,21.57,21.66,21.55,21.65,907468.0,20.7041,20.7905,20.6849,20.7809,907468.0
2017-05-17 09:40:00,21.65,21.65,21.59,21.61,503352.0,20.7809,20.7809,20.7233,20.7425,503352.0
2017-05-17 09:50:00,21.61,21.61,21.49,21.5,787196.0,20.7425,20.7425,20.6273,20.6369,787196.0
2017-05-17 10:00:00,21.5,21.54,21.46,21.53,492736.0,20.6369,20.6753,20.5985,20.6657,492736.0
2017-05-17 10:10:00,21.53,21.54,21.48,21.51,239576.0,20.6657,20.6753,20.6177,20.6465,239576.0
2017-05-17 10:20:00,21.52,21.52,21.46,21.48,217924.0,20.6561,20.6561,20.5985,20.6177,217924.0
2017-05-17 10:30:00,21.48,21.51,21.43,21.47,420092.0,20.6177,20.6465,20.5697,20.6081,420092.0
2017-05-17 10:40:00,21.47,21.51,21.46,21.47,427776.0,20.6081,20.6465,20.5985,20.6081,427776.0
2017-05-17 10:50:00,21.48,21.48,21.36,21.37,569764.0,20.6177,20.6177,20.5025,20.5121,569764.0
2017-05-17 11:00:00,21.38,21.39,21.35,21.38,402400.0,20.5217,20.5313,20.4929,20.5217,402400.0
2017-05-17 11:10:00,21.38,21.48,21.37,21.46,569364.0,20.5217,20.6177,20.5121,20.5985,569364.0
2017-05-17 11:20:00,21.46,21.47,21.44,21.46,114092.0,20.5985,20.6081,20.5793,20.5985,114092.0
2017-05-17 11:30:00,21.46,21.47,21.42,21.47,228408.0,20.5985,20.6081,20.5601,20.6081,228408.0
2017-05-17 11:40:00,21.47,21.5,21.47,21.48,288624.0,20.6081,20.6369,20.6081,20.6177,288624.0
2017-05-17 11:50:00,21.48,21.5,21.45,21.5,288044.0,20.6177,20.6369,20.5889,20.6369,288044.0
2017-05-17 12:00:00,21.49,21.5,21.46,21.47,121180.0,20.6273,20.6369,20.5985,20.6081,121180.0
2017-05-17 12:10:00,21.47,21.48,21.44,21.44,96544.0,20.6081,20.6177,20.5793,20.5793,96544.0
2017-05-17 12:20:00,21.44,21.46,21.43,21.43,181688.0,20.5793,20.5985,20.5697,20.5697,181688.0
2017-05-17 12:30:00,21.43,21.46,21.41,21.46,119092.0,20.5697,20.5985,20.5505,20.5985,119092.0
2017-05-17 12:40:00,21.46,21.47,21.44,21.47,97932.0,20.5985,20.6081,20.5793,20.6081,97932.0
2017-05-17 12:50:00,21.46,21.48,21.45,21.48,137236.0,20.5985,20.6177,20.5889,20.6177,137236.0
2017-05-17 13:00:00,21.48,21.48,21.43,21.46,140852.0,20.6177,20.6177,20.5697,20.5985,140852.0
2017-05-17 13:10:00,21.46,21.46,21.43,21.43,158400.0,20.5985,20.5985,20.5697,20.5697,158400.0
2017-05-17 13:20:00,21.43,21.44,21.4,21.42,383776.0,20.5697,20.5793,20.5409,20.5601,383776.0
2017-05-17 13:30:00,21.42,21.43,21.39,21.4,235480.0,20.5601,20.5697,20.5313,20.5409,235480.0
2017-05-17 13:40:00,21.41,21.41,21.35,21.4,417348.0,20.5505,20.5505,20.4929,20.5409,417348.0
2017-05-17 13:50:00,21.39,21.4,21.34,21.36,192428.0,20.5313,20.5409,20.4833,20.5025,192428.0
2017-05-17 14:00:00,21.36,21.4,21.35,21.39,182484.0,20.5025,20.5409,20.4929,20.5313,182484.0
2017-05-17 14:10:00,21.38,21.38,21.3,21.32,496924.0,20.5217,20.5217,20.4449,20.4641,496924.0
2017-05-17 14:20:00,21.32,21.34,21.27,21.27,443000.0,20.4641,20.4833,20.4161,20.4161,443000.0
2017-05-17 14:30:00,21.28,21.31,21.24,21.25,292832.0,20.4257,20.4545,20.3873,20.3969,292832.0
2017-05-17 14:40:00,21.25,21.27,21.19,21.21,383064.0,20.3969,20.4161,20.3393,20.3585,383064.0
2017-05-17 14:50:00,21.21,21.29,21.2,21.28,167980.0,20.3585,20.4353,20.3489,20.4257,167980.0
2017-05-17 15:00:00,21.28,21.29,21.25,21.27,218036.0,20.4257,20.4353,20.3969,20.4161,218036.0
2017-05-17 15:10:00,21.27,21.32,21.23,21.32,348788.0,20.4161,20.4641,20.3777,20.4641,348788.0
2017-05-17 15:20:00,21.32,21.35,21.28,21.28,376260.0,20.4641,20.4929,20.4257,20.4257,376260.0
2017-05-17 15:30:00,21.28,21.33,21.28,21.3,249804.0,20.4257,20.4737,20.4257,20.4449,249804.0
2017-05-17 15:40:00,21.3,21.31,21.18,21.2,699072.0,20.4449,20.4545,20.3297,20.3489,699072.0
2017-05-17 15:50:00,21.2,21.21,21.14,21.16,1176532.0,20.3489,20.3585,20.2914,20.3106,1176532.0
2017-05-18 09:30:00,21.13,21.21,21.08,21.19,978248.0,20.2818,20.3585,20.2338,20.3393,978248.0
2017-05-18 09:40:00,21.19,21.21,21.11,21.15,631128.0,20.3393,20.3585,20.2626,20.301,631128.0
2017-05-18 09:50:00,21.15,21.18,21.1,21.12,313412.0,20.301,20.3297,20.253,20.2722,313412.0
2017-05-18 10:00:00,21.13,21.26,21.13,21.25,390108.0,20.2818,20.4065,20.2818,20.3969,390108.0
2017-05-18 10:10:00,21.26,21.29,21.25,21.28,355100.0,20.4065,20.4353,20.3969,20.4257,355100.0
2017-05-18 10:20:00,21.29,21.33,21.25,21.32,370924.0,20.4353,20.4737,20.3969,20.4641,370924.0
2017-05-18 10:30:00,21.32,21.36,21.31,21.31,347672.0,20.4641,20.5025,20.4545,20.4545,347672.0
2017-05-18 10:40:00,21.31,21.33,21.29,21.3,140392.0,20.4545,20.4737,20.4353,20.4449,140392.0
2017-05-18 10:50:00,21.3,21.3,21.25,21.29,134752.0,20.4449,20.4449,20.3969,20.4353,134752.0
2017-05-18 11:00:00,21.31,21.34,21.29,21.31,106848.0,20.4545,20.4833,20.4353,20.4545,106848.0
2017-05-18 11:10:00,21.31,21.31,21.28,21.31,310876.0,20.4545,20.4545,20.4257,20.4545,310876.0
2017-05-18 11:20:00,21.3,21.33,21.29,21.3,67940.0,20.4449,20.4737,20.4353,20.4449,67940.0
2017-05-18 11:30:00,21.31,21.32,21.25,21.25,86128.0,20.4545,20.4641,20.3969,20.3969,86128.0
2017-05-18 11:40:00,21.26,21.26,21.22,21.26,219700.0,20.4065,20.4065,20.3681,20.4065,219700.0
2017-05-18 11:50:00,21.25,21.26,21.22,21.22,38328.0,20.3969,20.4065,20.3681,20.3681,38328.0
2017-05-18 12:00:00,21.22,21.22,21.18,21.18,186476.0,20.3681,20.3681,20.3297,20.3297,186476.0
2017-05-18 12:10:00,21.2,21.22,21.19,21.2,94792.0,20.3489,20.3681,20.3393,20.3489,94792.0
2017-05-18 12:20:00,21.2,21.26,21.19,21.24,140448.0,20.3489,20.4065,20.3393,20.3873,140448.0
2017-05-18 12:30:00,21.24,21.3,21.24,21.27,114008.0,20.3873,20.4449,20.3873,20.4161,114008.0
2017-05-18 12:40:00,21.26,21.26,21.23,21.23,103472.0,20.4065,20.4065,20.3777,20.3777,103472.0
2017-05-18 12:50:00,21.22,21.25,21.21,21.24,38136.0,20.3681,20.3969,20.3585,20.3873,38136.0
2017-05-18 13:00:00,21.25,21.26,21.2,21.2,132400.0,20.3969,20.4065,20.3489,20.3489,132400.0
2017-05-18 13:10:00,21.2,21.25,21.2,21.24,139308.0,20.3489,20.3969,20.3489,20.3873,139308.0
2017-05-18 13:20:00,21.24,21.24,21.21,21.22,77356.0,20.3873,20.3873,20.3585,20.3681,77356.0
2017-05-18 13:30:00,21.22,21.24,21.2,21.24,221940.0,20.3681,20.3873,20.3489,20.3873,221940.0
2017-05-18 13:40:00,21.24,21.25,21.23,21.24,152700.0,20.3873,20.3969,20.3777,20.3873,152700.0
2017-05-18 13:50:00,21.24,21.34,21.23,21.31,283532.0,20.3873,20.4833,20.3777,20.4545,283532.0
2017-05-18 14:00:00,21.31,21.44,21.31,21.43,688356.0,20.4545,20.5793,20.4545,20.5697,688356.0
2017-05-18 14:10:00,21.44,21.44,21.39,21.41,540684.0,20.5793,20.5793,20.5313,20.5505,540684.0
2017-05-18 14:20:00,21.41,21.44,21.4,21.42,183368.0,20.5505,20.5793,20.5409,20.5601,183368.0
2017-05-18 14:30:00,21.43,21.49,21.43,21.46,309900.0,20.5697,20.6273,20.5697,20.5985,309900.0
2017-05-18 14:40:00,21.46,21.47,21.42,21.44,175500.0,20.5985,20.6081,20.5601,20.5793,175500.0
2017-05-18 14:50:00,21.45,21.45,21.38,21.39,251524.0,20.5889,20.5889,20.5217,20.5313,251524.0
2017-05-18 15:00:00,21.39,21.42,21.38,21.41,147108.0,20.5313,20.5601,20.5217,20.5505,147108.0
2017-05-18 15:10:00,21.41,21.42,21.36,21.38,125124.0,20.5505,20.5601,20.5025,20.5217,125124.0
2017-05-18 15:20:00,21.36,21.39,21.35,21.36,223612.0,20.5025,20.5313,20.4929,20.5025,223612.0
2017-05-18 15:30:00,21.37,21.38,21.34,21.37,152736.0,20.5121,20.5217,20.4833,20.5121,152736.0
2017-05-18 15:40:00,21.36,21.41,21.33,21.4,233664.0,20.5025,20.5505,20.4737,20.5409,233664.0
2017-05-18 15:50:00,21.4,21.41,21.29,21.31,552000.0,20.5409,20.5505,20.4353,20.4545,552000.0
2017-05-19 09:30:00,21.42,21.47,21.41,21.47,429128.0,20.5601,20.6081,20.5505,20.6081,429128.0
2017-05-19 09:40:00,21.47,21.51,21.46,21.5,969580.0,20.6081,20.6465,20.5985,20.6369,969580.0
2017-05-19 09:50:00,21.5,21.57,21.5,21.53,470608.0,20.6369,20.7041,20.6369,20.6657,470608.0
2017-05-19 10:00:00,21.54,21.56,21.53,21.56,287728.0,20.6753,20.6945,20.6657,20.6945,287728.0
2017-05-19 10:10:00,21.56,21.6,21.56,21.57,142712.0,20.6945,20.7329,20.6945,20.7041,142712.0
2017-05-19 10:20:00,21.57,21.62,21.56,21.6,276384.0,20.7041,20.7521,20.6945,20.7329,276384.0
2017-05-19 10:30:00,21.61,21.61,21.58,21.58,100012.0,20.7425,20.7425,20.7137,20.7137,100012.0
2017-05-19 10:40:00,21.59,21.61,21.57,21.6,203612.0,20.7233,20.7425,20.7041,20.7329,203612.0
2017-05-19 10:50:00,21.61,21.62,21.6,21.61,108356.0,20.7425,20.7521,20.7329,20.7425,108356.0
2017-05-19 11:00:00,21.62,21.63,21.6,21.62,224668.0,20.7521,20.7617,20.7329,20.7521,224668.0
2017-05-19 11:10:00,21.61,21.64,21.61,21.61,122556.0,20.7425,20.7713,20.7425,20.7425,122556.0
2017-05-19 11:20:00,21.61,21.62,21.6,21.62,69992.0,20.7425,20.7521,20.7329,20.7521,69992.0
2017-05-19 11:30:00,21.62,21.62,21.59,21.61,95564.0,20.7521,20.7521,20.7233,20.7425,95564.0
2017-05-19 11:40:00,21.61,21.62,21.6,21.62,21304.0,20.7425,20.7521,20.7329,20.7521,21304.0
2017-05-19 11:50:00,21.62,21.64,21.61,21.64,93800.0,20.7521,20.7713,20.7425,20.7713,93800.0
2017-05-19 12:00:00,21.64,21.67,21.64,21.66,182380.0,20.7713,20.8001,20.7713,20.7905,182380.0
2017-05-19 12:10:00,21.66,21.67,21.64,21.65,44056.0,20.7905,20.8001,20.7713,20.7809,44056.0
2017-05-19 12:20:00,21.66,21.67,21.65,21.66,65056.0,20.7905,20.8001,20.7809,20.7905,65056.0
2017-05-19 12:30:00,21.66,21.69,21.66,21.68,73032.0,20.7905,20.8193,20.7905,20.8097,73032.0
2017-05-19 12:40:00,21.68,21.68,21.67,21.68,80076.0,20.8097,20.8097,20.8001,20.8097,80076.0
2017-05-19 12:50:00,21.68,21.71,21.68,21.7,66360.0,20.8097,20.8385,20.8097,20.8289,66360.0
2017-05-19 13:00:00,21.69,21.69,21.65,21.66,156776.0,20.8193,20.8193,20.7809,20.7905,156776.0
2017-05-19 13:10:00,21.66,21.68,21.66,21.67,93440.0,20.7905,20.8097,20.7905,20.8001,93440.0
2017-05-19 13:20:00,21.67,21.68,21.67,21.67,21600.0,20.8001,20.8097,20.8001,20.8001,21600.0
2017-05-19 13:30:00,21.67,21.68,21.66,21.66,18400.0,20.8001,20.8097,20.7905,20.7905,18400.0
2017-05-19 13:40:00,21.66,21.67,21.65,21.67,76112.0,20.7905,20.8001,20.7809,20.8001,76112.0
2017-05-19 13:50:00,21.67,21.68,21.66,21.68,70004.0,20.8001,20.8097,20.7905,20.8097,70004.0
2017-05-19 14:00:00,21.68,21.7,21.66,21.66,177432.0,20.8097,20.8289,20.7905,20.7905,177432.0
2017-05-19 14:10:00,21.67,21.68,21.66,21.68,222928.0,20.8001,20.8097,20.7905,20.8097,222928.0
2017-05-19 14:20:00,21.68,21.69,21.67,21.69,44120.0,20.8097,20.8193,20.8001,20.8193,44120.0
2017-05-19 14:30:00,21.69,21.72,21.69,21.72,66148.0,20.8193,20.8481,20.8193,20.8481,66148.0
2017-05-19 14:40:00,21.72,21.73,21.71,21.71,136492.0,20.8481,20.8577,20.8385,20.8385,136492.0
2017-05-19 14:50:00,21.71,21.72,21.69,21.69,262884.0,20.8385,20.8481,20.8193,20.8193,262884.0
2017-05-19 15:00:00,21.69,21.69,21.59,21.59,557812.0,20.8193,20.8193,20.7233,20.7233,557812.0
2017-05-19 15:10:00,21.59,21.62,21.57,21.59,442668.0,20.7233,20.7521,20.7041,20.7233,442668.0
2017-05-19 15:20:00,21.59,21.61,21.57,21.58,264284.0,20.7233,20.7425,20.7041,20.7137,264284.0
2017-05-19 15:30:00,21.58,21.6,21.55,21.6,232520.0,20.7137,20.7329,20.6849,20.7329,232520.0
2017-05-19 15:40:00,21.6,21.6,21.56,21.57,135168.0,20.7329,20.7329,20.6945,20.7041,135168.0
2017-05-19 15:50:00,21.57,21.59,21.57,21.59,1327568.0,20.7041,20.7233,20.7041,20.7233,1327568.0
2017-05-22 09:30:00,21.69,21.76,21.69,21.75,544124.0,20.8193,20.8865,20.8193,20.8769,544124.0
2017-05-22 09:40:00,21.75,21.78,21.75,21.77,216904.0,20.8769,20.9057,20.8769,20.8961,216904.0
2017-05-22 09:50:00,21.77,21.77,21.74,21.76,219224.0,20.8961,20.8961,20.8673,20.8865,219224.0
2017-05-22 10:00:00,21.76,21.78,21.75,21.75,106764.0,20.8865,20.9057,20.8769,20.8769,106764.0
2017-05-22 10:10:00,21.75,21.76,21.73,21.74,91480.0,20.8769,20.8865,20.8577,20.8673,91480.0
2017-05-22 10:20:00,21.75,21.75,21.72,21.75,109588.0,20.8769,20.8769,20.8481,20.8769,109588.0
2017-05-22 10:30:00,21.75,21.76,21.7,21.73,150628.0,20.8769,20.8865,20.8289,20.8577,150628.0
2017-05-22 10:40:00,21.73,21.73,21.68,21.68,182736.0,20.8577,20.8577,20.8097,20.8097,182736.0
2017-05-22 10:50:00,21.68,21.71,21.68,21.71,200268.0,20.8097,20.8385,20.8097,20.8385,200268.0
2017-05-22 11:00:00,21.7,21.72,21.7,21.71,89088.0,20.8289,20.8481,20.8289,20.8385,89088.0
2017-05-22 11:10:00,21.72,21.74,21.7,21.74,75884.0,20.8481,20.8673,20.8289,20.8673,75884.0
2017-05-22 11:20:00,21.73,21.75,21.73,21.75,106152.0,20.8577,20.8769,20.8577,20.8769,106152.0
2017-05-22 11:30:00,21.75,21.75,21.74,21.75,37200.0,20.8769,20.8769,20.8673,20.8769,37200.0
2017-05-22 11:40:00,21.75,21.75,21.74,21.74,40904.0,20.8769,20.8769,20.8673,20.8673,40904.0
2017-05-22 11:50:00,21.74,21.76,21.74,21.76,36820.0,20.8673,20.8865,20.8673,20.8865,36820.0
2017-05-22 12:00:00,21.76,21.78,21.76,21.77,72656.0,20.8865,20.9057,20.8865,20.8961,72656.0
2017-05-22 12:10:00,21.77,21.83,21.77,21.82,294604.0,20.8961,20.9537,20.8961,20.9441,294604.0
2017-05-22 12:20:00,21.81,21.81,21.8,21.81,69212.0,20.9345,20.9345,20.9249,20.9345,69212.0
2017-05-22 12:30:00,21.81,21.81,21.8,21.8,51600.0,20.9345,20.9345,20.9249,20.9249,51600.0
2017-05-22 12:40:00,21.8,21.81,21.8,21.8,58676.0,20.9249,20.9345,20.9249,20.9249,58676.0
2017-05-22 12:50:00,21.81,21.81,21.79,21.79,136088.0,20.9345,20.9345,20.9153,20.9153,136088.0
2017-05-22 13:00:00,21.79,21.8,21.78,21.8,129848.0,20.9153,20.9249,20.9057,20.9249,129848.0
2017-05-22 13:10:00,21.8,21.81,21.8,21.8,17600.0,20.9249,20.9345,20.9249,20.9249,17600.0
2017-05-22 13:20:00,21.8,21.81,21.79,21.8,17544.0,20.9249,20.9345,20.9153,20.9249,17544.0
2017-05-22 13:30:00,21.81,21.81,21.79,21.79,86728.0,20.9345,20.9345,20.9153,20.9153,86728.0
2017-05-22 13:40:00,21.78,21.79,21.78,21.78,63784.0,20.9057,20.9153,20.9057,20.9057,63784.0
2017-05-22 13:50:00,21.79,21.8,21.78,21.78,61020.0,20.9153,20.9249,20.9057,20.9057,61020.0
2017-05-22 14:00:00,21.78,21.78,21.77,21.78,44340.0,20.9057,20.9057,20.8961,20.9057,44340.0
2017-05-22 14:10:00,21.79,21.8,21.78,21.8,35004.0,20.9153,20.9249,20.9057,20.9249,35004.0
2017-05-22 14:20:00,21.79,21.8,21.78,21.8,13304.0,20.9153,20.9249,20.9057,20.9249,13304.0
2017-05-22 14:30:00,21.8,21.81,21.8,21.81,63740.0,20.9249,20.9345,20.9249,20.9345,63740.0
2017-05-22 14:40:00,21.8,21.81,21.79,21.81,40660.0,20.9249,20.9345,20.9153,20.9345,40660.0
2017-05-22 14:50:00,21.81,21.81,21.79,21.8,18400.0,20.9345,20.9345,20.9153,20.9249,18400.0
2017-05-22 15:00:00,21.8,21.81,21.79,21.81,61100.0,20.9249,20.9345,20.9153,20.9345,61100.0
2017-05-22 15:10:00,21.81,21.82,21.8,21.8,75604.0,20.9345,20.9441,20.9249,20.9249,75604.0
2017-05-22 15:20:00,21.8,21.81,21.8,21.81,39712.0,20.9249,20.9345,20.9249,20.9345,39712.0
2017-05-22 15:30:00,21.81,21.83,21.8,21.83,108612.0,20.9345,20.9537,20.9249,20.9537,108612.0
2017-05-22 15:40:00,21.83,21.84,21.82,21.83,144692.0,20.9537,20.9633,20.9441,20.9537,144692.0
2017-05-22 15:50:00,21.84,21.84,21.79,21.81,322192.0,20.9633,20.9633,20.9153,20.9345,322192.0
2017-05-23 09:30:00,21.88,21.9,21.85,21.88,911088.0,21.0016,21.0208,20.9729,21.0016,911088.0
2017-05-23 09:40:00,21.88,21.89,21.82,21.82,221552.0,21.0016,21.0112,20.9441,20.9441,221552.0
2017-05-23 09:50:00,21.83,21.84,21.82,21.84,100592.0,20.9537,20.9633,20.9441,20.9633,100592.0
2017-05-23 10:00:00,21.83,21.86,21.81,21.86,165984.0,20.9537,20.9825,20.9345,20.9825,165984.0
2017-05-23 10:10:00,21.86,21.86,21.82,21.85,124208.0,20.9825,20.9825,20.9441,20.9729,124208.0
2017-05-23 10:20:00,21.85,21.88,21.85,21.87,127792.0,20.9729,21.0016,20.9729,20.992,127792.0
2017-05-23 10:30:00,21.87,21.89,21.85,21.85,148548.0,20.992,21.0112,20.9729,20.9729,148548.0
2017-05-23 10:40:00,21.86,21.86,21.85,21.86,100076.0,20.9825,20.9825,20.9729,20.9825,100076.0
2017-05-23 10:50:00,21.86,21.88,21.86,21.87,78788.0,20.9825,21.0016,20.9825,20.992,78788.0
2017-05-23 11:00:00,21.88,21.89,21.87,21.88,103368.0,21.0016,21.0112,20.992,21.0016,103368.0
2017-05-23 11:10:00,21.88,21.89,21.87,21.88,144952.0,21.0016,21.0112,20.992,21.0016,144952.0
2017-05-23 11:20:00,21.88,21.9,21.88,21.9,148700.0,21.0016,21.0208,21.0016,21.0208,148700.0
2017-05-23 11:30:00,21.9,21.92,21.89,21.9,154856.0,21.0208,21.04,21.0112,21.0208,154856.0
2017-05-23 11:40:00,21.91,21.92,21.9,21.91,34244.0,21.0304,21.04,21.0208,21.0304,34244.0
2017-05-23 11:50:00,21.92,21.92,21.91,21.92,26860.0,21.04,21.04,21.0304,21.04,26860.0
2017-05-23 12:00:00,21.92,21.94,21.92,21.94,117364.0,21.04,21.0592,21.04,21.0592,117364.0
2017-05-23 12:10:00,21.93,21.94,21.93,21.93,88636.0,21.0496,21.0592,21.0496,21.0496,88636.0
2017-05-23 12:20:00,21.93,21.93,21.89,21.89,103804.0,21.0496,21.0496,21.0112,21.0112,103804.0
2017-05-23 12:30:00,21.88,21.9,21.88,21.89,88056.0,21.0016,21.0208,21.0016,21.0112,88056.0
2017-05-23 12:40:00,21.9,21.9,21.87,21.88,59232.0,21.0208,21.0208,20.992,21.0016,59232.0
2017-05-23 12:50:00,21.88,21.88,21.86,21.87,58232.0,21.0016,21.0016,20.9825,20.992,58232.0
2017-05-23 13:00:00,21.88,21.89,21.88,21.89,40600.0,21.0016,21.0112,21.0016,21.0112,40600.0
2017-05-23 13:10:00,21.89,21.91,21.89,21.9,42036.0,21.0112,21.0304,21.0112,21.0208,42036.0
2017-05-23 13:20:00,21.9,21.91,21.9,21.91,89060.0,21.0208,21.0304,21.0208,21.0304,89060.0
2017-05-23 13:30:00,21.91,21.91,21.9,21.91,42324.0,21.0304,21.0304,21.0208,21.0304,42324.0
2017-05-23 13:40:00,21.9,21.91,21.89,21.89,34068.0,21.0208,21.0304,21.0112,21.0112,34068.0
2017-05-23 13:50:00,21.89,21.9,21.88,21.89,22000.0,21.0112,21.0208,21.0016,21.0112,22000.0
2017-05-23 14:00:00,21.9,21.91,21.9,21.9,32820.0,21.0208,21.0304,21.0208,21.0208,32820.0
2017-05-23 14:10:00,21.9,21.9,21.88,21.88,34664.0,21.0208,21.0208,21.0016,21.0016,34664.0
2017-05-23 14:20:00,21.88,21.9,21.88,21.89,22132.0,21.0016,21.0208,21.0016,21.0112,22132.0
2017-05-23 14:30:00,21.89,21.9,21.88,21.9,81404.0,21.0112,21.0208,21.0016,21.0208,81404.0
2017-05-23 14:40:00,21.9,21.93,21.9,21.92,102548.0,21.0208,21.0496,21.0208,21.04,102548.0
2017-05-23 14:50:00,21.92,21.92,21.91,21.91,186700.0,21.04,21.04,21.0304,21.0304,186700.0
2017-05-23 15:00:00,21.91,21.93,21.91,21.92,70060.0,21.0304,21.0496,21.0304,21.04,70060.0
2017-05-23 15:10:00,21.92,21.92,21.91,21.91,54168.0,21.04,21.04,21.0304,21.0304,54168.0
2017-05-23 15:20:00,21.91,21.91,21.89,21.9,49980.0,21.0304,21.0304,21.0112,21.0208,49980.0
2017-05-23 15:30:00,21.9,21.9,21.88,21.9,333912.0,21.0208,21.0208,21.0016,21.0208,333912.0
2017-05-23 15:40:00,21.89,21.9,21.87,21.87,204892.0,21.0112,21.0208,20.992,20.992,204892.0
2017-05-23 15:50:00,21.88,21.9,21.87,21.9,351852.0,21.0016,21.0208,20.992,21.0208,351852.0
2017-05-24 09:30:00,21.95,21.96,21.91,21.92,208836.0,21.0688,21.0784,21.0304,21.04,208836.0
2017-05-24 09:40:00,21.92,21.93,21.91,21.93,311016.0,21.04,21.0496,21.0304,21.0496,311016.0
2017-05-24 09:50:00,21.93,21.95,21.93,21.93,46204.0,21.0496,21.0688,21.0496,21.0496,46204.0
2017-05-24 10:00:00,21.93,21.93,21.9,21.92,337168.0,21.0496,21.0496,21.0208,21.04,337168.0
2017-05-24 10:10:00,21.91,21.93,21.91,21.92,101520.0,21.0304,21.0496,21.0304,21.04,101520.0
2017-05-24 10:20:00,21.92,21.94,21.91,21.93,51464.0,21.04,21.0592,21.0304,21.0496,51464.0
2017-05-24 10:30:00,21.94,21.95,21.93,21.94,97240.0,21.0592,21.0688,21.0496,21.0592,97240.0
2017-05-24 10:40:00,21.93,21.95,21.93,21.94,40260.0,21.0496,21.0688,21.0496,21.0592,40260.0
2017-05-24 10:50:00,21.94,21.94,21.92,21.92,40744.0,21.0592,21.0592,21.04,21.04,40744.0
2017-05-24 11:00:00,21.93,21.93,21.9,21.92,274504.0,21.0496,21.0496,21.0208,21.04,274504.0
2017-05-24 11:10:00,21.91,21.92,21.91,21.92,16600.0,21.0304,21.04,21.0304,21.04,16600.0
2017-05-24 11:20:00,21.92,21.93,21.92,21.93,20956.0,21.04,21.0496,21.04,21.0496,20956.0
2017-05-24 11:30:00,21.93,21.95,21.93,21.93,42436.0,21.0496,21.0688,21.0496,21.0496,42436.0
2017-05-24 11:40:00,21.93,21.94,21.93,21.94,61496.0,21.0496,21.0592,21.0496,21.0592,61496.0
2017-05-24 11:50:00,21.94,21.94,21.91,21.92,181300.0,21.0592,21.0592,21.0304,21.04,181300.0
2017-05-24 12:00:00,21.92,21.93,21.91,21.91,296056.0,21.04,21.0496,21.0304,21.0304,296056.0
2017-05-24 12:10:00,21.91,21.92,21.91,21.92,24556.0,21.0304,21.04,21.0304,21.04,24556.0
2017-05-24 12:20:00,21.92,21.93,21.92,21.93,73928.0,21.04,21.0496,21.04,21.0496,73928.0
2017-05-24 12:30:00,21.93,21.94,21.93,21.93,53364.0,21.0496,21.0592,21.0496,21.0496,53364.0
2017-05-24 12:40:00,21.93,21.93,21.93,21.93,35112.0,21.0496,21.0496,21.0496,21.0496,35112.0
2017-05-24 12:50:00,21.93,21.93,21.93,21.93,20400.0,21.0496,21.0496,21.0496,21.0496,20400.0
2017-05-24 13:00:00,21.93,21.93,21.92,21.92,33388.0,21.0496,21.0496,21.04,21.04,33388.0
2017-05-24 13:10:00,21.93,21.93,21.92,21.92,69480.0,21.0496,21.0496,21.04,21.04,69480.0
2017-05-24 13:20:00,21.92,21.92,21.91,21.91,50484.0,21.04,21.04,21.0304,21.0304,50484.0
2017-05-24 13:30:00,21.91,21.92,21.91,21.92,36200.0,21.0304,21.04,21.0304,21.04,36200.0
2017-05-24 13:40:00,21.92,21.93,21.92,21.92,55280.0,21.04,21.0496,21.04,21.04,55280.0
2017-05-24 13:50:00,21.93,21.93,21.92,21.92,20692.0,21.0496,21.0496,21.04,21.04,20692.0
2017-05-24 14:00:00,21.92,21.94,21.88,21.93,389912.0,21.04,21.0592,21.0016,21.0496,389912.0
2017-05-24 14:10:00,21.93,21.99,21.93,21.98,215096.0,21.0496,21.1072,21.0496,21.0976,215096.0
2017-05-24 14:20:00,21.98,21.98,21.96,21.97,274452.0,21.0976,21.0976,21.0784,21.088,274452.0
2017-05-24 14:30:00,21.97,21.97,21.96,21.96,50240.0,21.088,21.088,21.0784,21.0784,50240.0
2017-05-24 14:40:00,21.96,21.97,21.95,21.96,67752.0,21.0784,21.088,21.0688,21.0784,67752.0
2017-05-24 14:50:00,21.96,21.97,21.94,21.95,53836.0,21.0784,21.088,21.0592,21.0688,53836.0
2017-05-24 15:00:00,21.96,21.96,21.93,21.94,209492.0,21.0784,21.0784,21.0496,21.0592,209492.0
2017-05-24 15:10:00,21.94,21.96,21.93,21.95,83500.0,21.0592,21.0784,21.0496,21.0688,83500.0
2017-05-24 15:20:00,21.95,21.97,21.95,21.97,111376.0,21.0688,21.088,21.0688,21.088,111376.0
2017-05-24 15:30:00,21.97,22.0,21.97,21.98,110444.0,21.088,21.1168,21.088,21.0976,110444.0
2017-05-24 15:40:00,21.99,22.01,21.99,22.0,194372.0,21.1072,21.1264,21.1072,21.1168,194372.0
2017-05-24 15:50:00,22.0,22.03,21.99,22.0,487032.0,21.1168,21.1456,21.1072,21.1168,487032.0
2017-05-25 09:30:00,22.11,22.11,22.08,22.09,181668.0,21.2224,21.2224,21.1936,21.2032,181668.0
2017-05-25 09:40:00,22.08,22.14,22.08,22.14,261652.0,21.1936,21.2512,21.1936,21.2512,261652.0
2017-05-25 09:50:00,22.14,22.17,22.14,22.14,195932.0,21.2512,21.28,21.2512,21.2512,195932.0
2017-05-25 10:00:00,22.15,22.17,22.14,22.15,147196.0,21.2608,21.28,21.2512,21.2608,147196.0
2017-05-25 10:10:00,22.16,22.2,22.16,22.18,189352.0,21.2704,21.3088,21.2704,21.2896,189352.0
2017-05-25 10:20:00,22.19,22.19,22.18,22.19,37588.0,21.2992,21.2992,21.2896,21.2992,37588.0
2017-05-25 10:30:00,22.19,22.22,22.19,22.21,216804.0,21.2992,21.328,21.2992,21.3184,216804.0
2017-05-25 10:40:00,22.21,22.22,22.2,22.22,155828.0,21.3184,21.328,21.3088,21.328,155828.0
2017-05-25 10:50:00,22.22,22.22,22.19,22.2,42716.0,21.328,21.328,21.2992,21.3088,42716.0
2017-05-25 11:00:00,22.2,22.24,22.2,22.24,59856.0,21.3088,21.3472,21.3088,21.3472,59856.0
2017-05-25 11:10:00,22.24,22.25,22.22,22.24,130916.0,21.3472,21.3568,21.328,21.3472,130916.0
2017-05-25 11:20:00,22.24,22.25,22.22,22.23,116000.0,21.3472,21.3568,21.328,21.3376,116000.0
2017-05-25 11:30:00,22.24,22.24,22.17,22.18,185924.0,21.3472,21.3472,21.28,21.2896,185924.0
2017-05-25 11:40:00,22.18,22.18,22.16,22.17,112060.0,21.2896,21.2896,21.2704,21.28,112060.0
2017-05-25 11:50:00,22.18,22.18,22.16,22.16,28844.0,21.2896,21.2896,21.2704,21.2704,28844.0
2017-05-25 12:00:00,22.16,22.17,22.15,22.17,62256.0,21.2704,21.28,21.2608,21.28,62256.0
2017-05-25 12:10:00,22.17,22.17,22.15,22.16,57636.0,21.28,21.28,21.2608,21.2704,57636.0
2017-05-25 12:20:00,22.17,22.2,22.17,22.2,49984.0,21.28,21.3088,21.28,21.3088,49984.0
2017-05-25 12:30:00,22.19,22.23,22.19,22.23,39172.0,21.2992,21.3376,21.2992,21.3376,39172.0
2017-05-25 12:40:00,22.23,22.23,22.21,22.22,23800.0,21.3376,21.3376,21.3184,21.328,23800.0
2017-05-25 12:50:00,22.22,22.24,22.22,22.23,15200.0,21.328,21.3472,21.328,21.3376,15200.0
2017-05-25 13:00:00,22.23,22.23,22.21,22.22,72420.0,21.3376,21.3376,21.3184,21.328,72420.0
2017-05-25 13:10:00,22.21,22.22,22.2,22.2,52616.0,21.3184,21.328,21.3088,21.3088,52616.0
2017-05-25 13:20:00,22.21,22.22,22.2,22.21,17224.0,21.3184,21.328,21.3088,21.3184,17224.0
2017-05-25 13:30:00,22.2,22.2,22.18,22.19,200080.0,21.3088,21.3088,21.2896,21.2992,200080.0
2017-05-25 13:40:00,22.19,22.2,22.18,22.19,57784.0,21.2992,21.3088,21.2896,21.2992,57784.0
2017-05-25 13:50:00,22.19,22.23,22.19,22.23,156096.0,21.2992,21.3376,21.2992,21.3376,156096.0
2017-05-25 14:00:00,22.23,22.23,22.21,22.22,55432.0,21.3376,21.3376,21.3184,21.328,55432.0
2017-05-25 14:10:00,22.22,22.23,22.21,22.22,109868.0,21.328,21.3376,21.3184,21.328,109868.0
2017-05-25 14:20:00,22.22,22.23,22.21,22.22,106684.0,21.328,21.3376,21.3184,21.328,106684.0
2017-05-25 14:30:00,22.22,22.25,22.22,22.25,80248.0,21.328,21.3568,21.328,21.3568,80248.0
2017-05-25 14:40:00,22.25,22.25,22.23,22.23,77604.0,21.3568,21.3568,21.3376,21.3376,77604.0
2017-05-25 14:50:00,22.24,22.25,22.22,22.24,82000.0,21.3472,21.3568,21.328,21.3472,82000.0
2017-05-25 15:00:00,22.23,22.24,22.22,22.23,443572.0,21.3376,21.3472,21.328,21.3376,443572.0
2017-05-25 15:10:00,22.23,22.24,22.23,22.23,28352.0,21.3376,21.3472,21.3376,21.3376,28352.0
2017-05-25 15:20:00,22.23,22.23,22.21,22.21,96328.0,21.3376,21.3376,21.3184,21.3184,96328.0
2017-05-25 15:30:00,22.21,22.22,22.21,22.22,98128.0,21.3184,21.328,21.3184,21.328,98128.0
2017-05-25 15:40:00,22.22,22.27,22.21,22.25,680508.0,21.328,21.376,21.3184,21.3568,680508.0
2017-05-25 15:50:00,22.25,22.25,22.18,22.21,741800.0,21.3568,21.3568,21.2896,21.3184,741800.0
2017-05-26 09:30:00,22.18,22.2,22.16,22.17,297496.0,21.2896,21.3088,21.2704,21.28,297496.0
2017-05-26 09:40:00,22.17,22.21,22.16,22.2,130936.0,21.28,21.3184,21.2704,21.3088,130936.0
2017-05-26 09:50:00,22.2,22.22,22.2,22.21,76740.0,21.3088,21.328,21.3088,21.3184,76740.0
2017-05-26 10:00:00,22.21,22.23,22.2,22.2,42068.0,21.3184,21.3376,21.3088,21.3088,42068.0
2017-05-26 10:10:00,22.2,22.21,22.18,22.21,57444.0,21.3088,21.3184,21.2896,21.3184,57444.0
2017-05-26 10:20:00,22.21,22.21,22.19,22.2,76284.0,21.3184,21.3184,21.2992,21.3088,76284.0
2017-05-26 10:30:00,22.2,22.23,22.2,22.23,33200.0,21.3088,21.3376,21.3088,21.3376,33200.0
2017-05-26 10:40:00,22.23,22.24,22.21,22.21,17732.0,21.3376,21.3472,21.3184,21.3184,17732.0
2017-05-26 10:50:00,22.21,22.21,22.18,22.18,32648.0,21.3184,21.3184,21.2896,21.2896,32648.0
2017-05-26 11:00:00,22.19,22.21,22.19,22.21,41092.0,21.2992,21.3184,21.2992,21.3184,41092.0
2017-05-26 11:10:00,22.21,22.22,22.19,22.19,17736.0,21.3184,21.328,21.2992,21.2992,17736.0
2017-05-26 11:20:00,22.2,22.21,22.2,22.21,28684.0,21.3088,21.3184,21.3088,21.3184,28684.0
2017-05-26 11:30:00,22.21,22.22,22.19,22.2,48868.0,21.3184,21.328,21.2992,21.3088,48868.0
2017-05-26 11:40:00,22.2,22.2,22.18,22.19,67664.0,21.3088,21.3088,21.2896,21.2992,67664.0
2017-05-26 11:50:00,22.19,22.2,22.17,22.17,27504.0,21.2992,21.3088,21.28,21.28,27504.0
2017-05-26 12:00:00,22.18,22.19,22.18,22.18,22000.0,21.2896,21.2992,21.2896,21.2896,22000.0
2017-05-26 12:10:00,22.19,22.21,22.19,22.21,13348.0,21.2992,21.3184,21.2992,21.3184,13348.0
2017-05-26 12:20:00,22.21,22.22,22.21,22.22,8600.0,21.3184,21.328,21.3184,21.328,8600.0
2017-05-26 12:30:00,22.21,22.21,22.2,22.21,28464.0,21.3184,21.3184,21.3088,21.3184,28464.0
2017-05-26 12:40:00,22.21,22.22,22.21,22.22,27144.0,21.3184,21.328,21.3184,21.328,27144.0
2017-05-26 12:50:00,22.22,22.22,22.21,22.21,18400.0,21.328,21.328,21.3184,21.3184,18400.0
2017-05-26 13:00:00,22.22,22.22,22.2,22.21,21240.0,21.328,21.328,21.3088,21.3184,21240.0
2017-05-26 13:10:00,22.22,22.22,22.21,22.21,50568.0,21.328,21.328,21.3184,21.3184,50568.0
2017-05-26 13:20:00,22.21,22.21,22.2,22.21,5008.0,21.3184,21.3184,21.3088,21.3184,5008.0
2017-05-26 13:30:00,22.21,22.21,22.2,22.2,17520.0,21.3184,21.3184,21.3088,21.3088,17520.0
2017-05-26 13:40:00,22.2,22.21,22.19,22.19,54100.0,21.3088,21.3184,21.2992,21.2992,54100.0
2017-05-26 13:50:00,22.2,22.2,22.19,22.2,23364.0,21.3088,21.3088,21.2992,21.3088,23364.0
2017-05-26 14:00:00,22.2,22.21,22.19,22.21,33824.0,21.3088,21.3184,21.2992,21.3184,33824.0
2017-05-26 14:10:00,22.21,22.21,22.21,22.21,13672.0,21.3184,21.3184,21.3184,21.3184,13672.0
2017-05-26 14:20:00,22.21,22.22,22.21,22.22,22400.0,21.3184,21.328,21.3184,21.328,22400.0
2017-05-26 14:30:00,22.21,22.22,22.21,22.22,15608.0,21.3184,21.328,21.3184,21.328,15608.0
2017-05-26 14:40:00,22.21,22.22,22.21,22.22,24480.0,21.3184,21.328,21.3184,21.328,24480.0
2017-05-26 14:50:00,22.21,22.22,22.21,22.21,16912.0,21.3184,21.328,21.3184,21.3184,16912.0
2017-05-26 15:00:00,22.21,22.22,22.2,22.2,83468.0,21.3184,21.328,21.3088,21.3088,83468.0
2017-05-26 15:10:00,22.21,22.21,22.21,22.21,19940.0,21.3184,21.3184,21.3184,21.3184,19940.0
2017-05-26 15:20:00,22.2,22.21,22.2,22.21,64196.0,21.3088,21.3184,21.3088,21.3184,64196.0
2017-05-26 15:30:00,22.2,22.21,22.19,22.19,54824.0,21.3088,21.3184,21.2992,21.2992,54824.0
2017-05-26 15:40:00,22.2,22.21,22.19,22.21,44504.0,21.3088,21.3184,21.2992,21.3184,44504.0
2017-05-26 15:50:00,22.22,22.22,22.19,22.21,364848.0,21.328,21.328,21.2992,21.3184,364848.0
2017-05-30 09:30:00,22.13,22.18,22.11,22.16,218016.0,21.2416,21.2896,21.2224,21.2704,218016.0
2017-05-30 09:40:00,22.17,22.2,22.15,22.18,75708.0,21.28,21.3088,21.2608,21.2896,75708.0
2017-05-30 09:50:00,22.18,22.18,22.16,22.16,43132.0,21.2896,21.2896,21.2704,21.2704,43132.0
2017-05-30 10:00:00,22.16,22.18,22.13,22.14,95324.0,21.2704,21.2896,21.2416,21.2512,95324.0
2017-05-30 10:10:00,22.14,22.14,22.1,22.12,411496.0,21.2512,21.2512,21.2128,21.232,411496.0
2017-05-30 10:20:00,22.13,22.15,22.13,22.13,45028.0,21.2416,21.2608,21.2416,21.2416,45028.0
2017-05-30 10:30:00,22.13,22.17,22.13,22.17,88984.0,21.2416,21.28,21.2416,21.28,88984.0
2017-05-30 10:40:00,22.17,22.18,22.17,22.18,28524.0,21.28,21.2896,21.28,21.2896,28524.0
2017-05-30 10:50:00,22.18,22.18,22.17,22.17,55656.0,21.2896,21.2896,21.28,21.28,55656.0
2017-05-30 11:00:00,22.18,22.19,22.18,22.18,32672.0,21.2896,21.2992,21.2896,21.2896,32672.0
2017-05-30 11:10:00,22.18,22.18,22.17,22.17,31564.0,21.2896,21.2896,21.28,21.28,31564.0
2017-05-30 11:20:00,22.18,22.18,22.15,22.16,260244.0,21.2896,21.2896,21.2608,21.2704,260244.0
2017-05-30 11:30:00,22.17,22.18,22.17,22.17,107260.0,21.28,21.2896,21.28,21.28,107260.0
2017-05-30 11:40:00,22.17,22.18,22.16,22.17,48488.0,21.28,21.2896,21.2704,21.28,48488.0
2017-05-30 11:50:00,22.17,22.18,22.17,22.17,14672.0,21.28,21.2896,21.28,21.28,14672.0
2017-05-30 12:00:00,22.17,22.18,22.17,22.17,24648.0,21.28,21.2896,21.28,21.28,24648.0
2017-05-30 12:10:00,22.18,22.18,22.17,22.17,12436.0,21.2896,21.2896,21.28,21.28,12436.0
2017-05-30 12:20:00,22.17,22.21,22.17,22.2,62080.0,21.28,21.3184,21.28,21.3088,62080.0
2017-05-30 12:30:00,22.2,22.22,22.2,22.2,28440.0,21.3088,21.328,21.3088,21.3088,28440.0
2017-05-30 12:40:00,22.2,22.2,22.2,22.2,7600.0,21.3088,21.3088,21.3088,21.3088,7600.0
2017-05-30 12:50:00,22.2,22.2,22.19,22.2,25116.0,21.3088,21.3088,21.2992,21.3088,25116.0
2017-05-30 13:00:00,22.2,22.21,22.2,22.2,76196.0,21.3088,21.3184,21.3088,21.3088,76196.0
2017-05-30 13:10:00,22.21,22.21,22.2,22.2,46400.0,21.3184,21.3184,21.3088,21.3088,46400.0
2017-05-30 13:20:00,22.19,22.2,22.18,22.18,40960.0,21.2992,21.3088,21.2896,21.2896,40960.0
2017-05-30 13:30:00,22.18,22.19,22.18,22.19,33792.0,21.2896,21.2992,21.2896,21.2992,33792.0
2017-05-30 13:40:00,22.19,22.19,22.18,22.19,16568.0,21.2992,21.2992,21.2896,21.2992,16568.0
2017-05-30 13:50:00,22.2,22.2,22.19,22.19,34308.0,21.3088,21.3088,21.2992,21.2992,34308.0
2017-05-30 14:00:00,22.18,22.2,22.18,22.2,48684.0,21.2896,21.3088,21.2896,21.3088,48684.0
2017-05-30 14:10:00,22.2,22.2,22.18,22.18,33416.0,21.3088,21.3088,21.2896,21.2896,33416.0
2017-05-30 14:20:00,22.18,22.19,22.18,22.18,28440.0,21.2896,21.2992,21.2896,21.2896,28440.0
2017-05-30 14:30:00,22.18,22.18,22.17,22.17,76196.0,21.2896,21.2896,21.28,21.28,76196.0
2017-05-30 14:40:00,22.18,22.18,22.18,22.18,41212.0,21.2896,21.2896,21.2896,21.2896,41212.0
2017-05-30 14:50:00,22.19,22.19,22.18,22.19,78060.0,21.2992,21.2992,21.2896,21.2992,78060.0
2017-05-30 15:00:00,22.19,22.21,22.19,22.2,44796.0,21.2992,21.3184,21.2992,21.3088,44796.0
2017-05-30 15:10:00,22.2,22.2,22.19,22.19,66088.0,21.3088,21.3088,21.2992,21.2992,66088.0
2017-05-30 15:20:00,22.18,22.19,22.18,22.18,36916.0,21.2896,21.2992,21.2896,21.2896,36916.0
2017-05-30 15:30:00,22.18,22.2,22.18,22.19,64336.0,21.2896,21.3088,21.2896,21.2992,64336.0
2017-05-30 15:40:00,22.19,22.2,22.19,22.19,85436.0,21.2992,21.3088,21.2992,21.2992,85436.0
2017-05-30 15:50:00,22.2,22.2,22.17,22.17,269812.0,21.3088,21.3088,21.28,21.28,269812.0
2017-05-31 09:30:00,22.23,22.23,22.19,22.21,269152.0,21.3376,21.3376,21.2992,21.3184,269152.0
2017-05-31 09:40:00,22.2,22.21,22.13,22.14,123312.0,21.3088,21.3184,21.2416,21.2512,123312.0
2017-05-31 09:50:00,22.14,22.15,22.05,22.06,804724.0,21.2512,21.2608,21.1648,21.1744,804724.0
2017-05-31 10:00:00,22.07,22.07,22.0,22.03,410492.0,21.184,21.184,21.1168,21.1456,410492.0
2017-05-31 10:10:00,22.03,22.07,22.01,22.05,263728.0,21.1456,21.184,21.1264,21.1648,263728.0
2017-05-31 10:20:00,22.05,22.07,22.03,22.06,136528.0,21.1648,21.184,21.1456,21.1744,136528.0
2017-05-31 10:30:00,22.06,22.1,22.04,22.08,195684.0,21.1744,21.2128,21.1552,21.1936,195684.0
2017-05-31 10:40:00,22.09,22.11,22.08,22.1,177504.0,21.2032,21.2224,21.1936,21.2128,177504.0
2017-05-31 10:50:00,22.1,22.13,22.1,22.13,182248.0,21.2128,21.2416,21.2128,21.2416,182248.0
2017-05-31 11:00:00,22.13,22.14,22.12,22.13,62388.0,21.2416,21.2512,21.232,21.2416,62388.0
2017-05-31 11:10:00,22.12,22.12,22.06,22.09,341712.0,21.232,21.232,21.1744,21.2032,341712.0
2017-05-31 11:20:00,22.09,22.13,22.07,22.07,307700.0,21.2032,21.2416,21.184,21.184,307700.0
2017-05-31 11:30:00,22.08,22.08,22.03,22.04,179488.0,21.1936,21.1936,21.1456,21.1552,179488.0
2017-05-31 11:40:00,22.04,22.08,22.04,22.08,208404.0,21.1552,21.1936,21.1552,21.1936,208404.0
2017-05-31 11:50:00,22.08,22.09,22.07,22.08,144064.0,21.1936,21.2032,21.184,21.1936,144064.0
2017-05-31 12:00:00,22.08,22.12,22.08,22.11,141052.0,21.1936,21.232,21.1936,21.2224,141052.0
2017-05-31 12:10:00,22.11,22.11,22.09,22.1,29448.0,21.2224,21.2224,21.2032,21.2128,29448.0
2017-05-31 12:20:00,22.1,22.1,22.08,22.08,112768.0,21.2128,21.2128,21.1936,21.1936,112768.0
2017-05-31 12:30:00,22.08,22.09,22.08,22.09,31588.0,21.1936,21.2032,21.1936,21.2032,31588.0
2017-05-31 12:40:00,22.09,22.1,22.07,22.07,35648.0,21.2032,21.2128,21.184,21.184,35648.0
2017-05-31 12:50:00,22.07,22.08,22.06,22.07,50464.0,21.184,21.1936,21.1744,21.184,50464.0
2017-05-31 13:00:00,22.07,22.1,22.07,22.09,73076.0,21.184,21.2128,21.184,21.2032,73076.0
2017-05-31 13:10:00,22.1,22.13,22.08,22.08,161144.0,21.2128,21.2416,21.1936,21.1936,161144.0
2017-05-31 13:20:00,22.09,22.09,22.07,22.08,62080.0,21.2032,21.2032,21.184,21.1936,62080.0
2017-05-31 13:30:00,22.08,22.09,22.08,22.08,109648.0,21.1936,21.2032,21.1936,21.1936,109648.0
2017-05-31 13:40:00,22.08,22.08,22.06,22.06,59064.0,21.1936,21.1936,21.1744,21.1744,59064.0
2017-05-31 13:50:00,22.06,22.08,22.06,22.07,37204.0,21.1744,21.1936,21.1744,21.184,37204.0
2017-05-31 14:00:00,22.08,22.08,22.04,22.06,162796.0,21.1936,21.1936,21.1552,21.1744,162796.0
2017-05-31 14:10:00,22.06,22.08,22.03,22.07,136768.0,21.1744,21.1936,21.1456,21.184,136768.0
2017-05-31 14:20:00,22.07,22.09,22.07,22.09,92756.0,21.184,21.2032,21.184,21.2032,92756.0
2017-05-31 14:30:00,22.09,22.11,22.09,22.11,81000.0,21.2032,21.2224,21.2032,21.2224,81000.0
2017-05-31 14:40:00,22.11,22.11,22.09,22.09,60668.0,21.2224,21.2224,21.2032,21.2032,60668.0
2017-05-31 14:50:00,22.09,22.1,22.08,22.08,49676.0,21.2032,21.2128,21.1936,21.1936,49676.0
2017-05-31 15:00:00,22.09,22.13,22.08,22.08,230340.0,21.2032,21.2416,21.1936,21.1936,230340.0
2017-05-31 15:10:00,22.08,22.11,22.07,22.11,76016.0,21.1936,21.2224,21.184,21.2224,76016.0
2017-05-31 15:20:00,22.11,22.14,22.11,22.13,115192.0,21.2224,21.2512,21.2224,21.2416,115192.0
2017-05-31 15:30:00,22.13,22.15,22.13,22.13,41180.0,21.2416,21.2608,21.2416,21.2416,41180.0
2017-05-31 15:40:00,22.13,22.16,22.13,22.16,155892.0,21.2416,21.2704,21.2416,21.2704,155892.0
2017-05-31 15:50:00,22.16,22.17,22.14,22.15,665872.0,21.2704,21.28,21.2512,21.2608,665872.0
2017-06-01 09:30:00,22.24,22.25,22.19,22.2,280744.0,21.3472,21.3568,21.2992,21.3088,280744.0
2017-06-01 09:40:00,22.21,22.26,22.19,22.26,262780.0,21.3184,21.3664,21.2992,21.3664,262780.0
2017-06-01 09:50:00,22.26,22.27,22.23,22.24,69516.0,21.3664,21.376,21.3376,21.3472,69516.0
2017-06-01 10:00:00,22.24,22.26,22.21,22.22,249976.0,21.3472,21.3664,21.3184,21.328,249976.0
2017-06-01 10:10:00,22.22,22.25,22.22,22.24,119560.0,21.328,21.3568,21.328,21.3472,119560.0
2017-06-01 10:20:00,22.24,22.26,22.22,22.24,134688.0,21.3472,21.3664,21.328,21.3472,134688.0
2017-06-01 10:30:00,22.24,22.24,22.21,22.23,140512.0,21.3472,21.3472,21.3184,21.3376,140512.0
2017-06-01 10:40:00,22.22,22.23,22.21,22.22,119600.0,21.328,21.3376,21.3184,21.328,119600.0
2017-06-01 10:50:00,22.21,22.22,22.2,22.22,513956.0,21.3184,21.328,21.3088,21.328,513956.0
2017-06-01 11:00:00,22.22,22.24,22.21,22.24,271264.0,21.328,21.3472,21.3184,21.3472,271264.0
2017-06-01 11:10:00,22.24,22.26,22.24,22.25,105808.0,21.3472,21.3664,21.3472,21.3568,105808.0
2017-06-01 11:20:00,22.25,22.25,22.24,22.25,88712.0,21.3568,21.3568,21.3472,21.3568,88712.0
2017-06-01 11:30:00,22.25,22.27,22.25,22.25,121788.0,21.3568,21.376,21.3568,21.3568,121788.0
2017-06-01 11:40:00,22.26,22.27,22.25,22.27,22400.0,21.3664,21.376,21.3568,21.376,22400.0
2017-06-01 11:50:00,22.27,22.32,22.27,22.31,192772.0,21.376,21.424,21.376,21.4144,192772.0
2017-06-01 12:00:00,22.32,22.33,22.32,22.33,89232.0,21.424,21.4336,21.424,21.4336,89232.0
2017-06-01 12:10:00,22.33,22.34,22.31,22.33,48268.0,21.4336,21.4432,21.4144,21.4336,48268.0
2017-06-01 12:20:00,22.33,22.34,22.31,22.32,123404.0,21.4336,21.4432,21.4144,21.424,123404.0
2017-06-01 12:30:00,22.32,22.35,22.32,22.33,325256.0,21.424,21.4528,21.424,21.4336,325256.0
2017-06-01 12:40:00,22.34,22.35,22.34,22.35,62912.0,21.4432,21.4528,21.4432,21.4528,62912.0
2017-06-01 12:50:00,22.35,22.38,22.35,22.37,160904.0,21.4528,21.4816,21.4528,21.472,160904.0
2017-06-01 13:00:00,22.38,22.41,22.37,22.41,118228.0,21.4816,21.5104,21.472,21.5104,118228.0
2017-06-01 13:10:00,22.41,22.41,22.4,22.41,38200.0,21.5104,21.5104,21.5008,21.5104,38200.0
2017-06-01 13:20:00,22.41,22.42,22.41,22.42,36496.0,21.5104,21.52,21.5104,21.52,36496.0
2017-06-01 13:30:00,22.42,22.42,22.4,22.4,56984.0,21.52,21.52,21.5008,21.5008,56984.0
2017-06-01 13:40:00,22.4,22.41,22.4,22.41,54164.0,21.5008,21.5104,21.5008,21.5104,54164.0
2017-06-01 13:50:00,22.41,22.41,22.39,22.4,67896.0,21.5104,21.5104,21.4912,21.5008,67896.0
2017-06-01 14:00:00,22.4,22.41,22.4,22.41,83908.0,21.5008,21.5104,21.5008,21.5104,83908.0
2017-06-01 14:10:00,22.42,22.43,22.42,22.43,45120.0,21.52,21.5296,21.52,21.5296,45120.0
2017-06-01 14:20:00,22.43,22.44,22.42,22.42,457976.0,21.5296,21.5392,21.52,21.52,457976.0
2017-06-01 14:30:00,22.42,22.42,22.4,22.4,67296.0,21.52,21.52,21.5008,21.5008,67296.0
2017-06-01 14:40:00,22.4,22.42,22.4,22.41,50000.0,21.5008,21.52,21.5008,21.5104,50000.0
2017-06-01 14:50:00,22.42,22.42,22.4,22.4,60464.0,21.52,21.52,21.5008,21.5008,60464.0
2017-06-01 15:00:00,22.4,22.41,22.38,22.4,101480.0,21.5008,21.5104,21.4816,21.5008,101480.0
2017-06-01 15:10:00,22.39,22.42,22.39,22.42,51840.0,21.4912,21.52,21.4912,21.52,51840.0
2017-06-01 15:20:00,22.41,22.43,22.4,22.41,151760.0,21.5104,21.5296,21.5008,21.5104,151760.0
2017-06-01 15:30:00,22.41,22.43,22.4,22.42,158176.0,21.5104,21.5296,21.5008,21.52,158176.0
2017-06-01 15:40:00,22.42,22.45,22.41,22.43,184836.0,21.52,21.5488,21.5104,21.5296,184836.0
2017-06-01 15:50:00,22.43,22.5,22.43,22.5,488932.0,21.5296,21.5968,21.5296,21.5968,488932.0
2017-06-02 09:30:00,22.51,22.56,22.5,22.5,467540.0,21.6064,21.6544,21.5968,21.5968,467540.0
2017-06-02 09:40:00,22.5,22.51,22.47,22.51,329796.0,21.5968,21.6064,21.568,21.6064,329796.0
2017-06-02 09:50:00,22.5,22.5,22.45,22.47,239372.0,21.5968,21.5968,21.5488,21.568,239372.0
2017-06-02 10:00:00,22.48,22.5,22.47,22.49,138716.0,21.5776,21.5968,21.568,21.5872,138716.0
2017-06-02 10:10:00,22.5,22.5,22.49,22.49,132464.0,21.5968,21.5968,21.5872,21.5872,132464.0
2017-06-02 10:20:00,22.49,22.52,22.49,22.52,118104.0,21.5872,21.616,21.5872,21.616,118104.0
2017-06-02 10:30:00,22.52,22.53,22.51,22.53,199512.0,21.616,21.6256,21.6064,21.6256,199512.0
2017-06-02 10:40:00,22.53,22.54,22.52,22.54,173648.0,21.6256,21.6352,21.616,21.6352,173648.0
2017-06-02 10:50:00,22.54,22.57,22.54,22.56,172360.0,21.6352,21.6639,21.6352,21.6544,172360.0
2017-06-02 11:00:00,22.56,22.57,22.55,22.55,130220.0,21.6544,21.6639,21.6448,21.6448,130220.0
2017-06-02 11:10:00,22.55,22.56,22.54,22.56,32148.0,21.6448,21.6544,21.6352,21.6544,32148.0
2017-06-02 11:20:00,22.56,22.57,22.55,22.56,80916.0,21.6544,21.6639,21.6448,21.6544,80916.0
2017-06-02 11:30:00,22.58,22.59,22.56,22.59,103156.0,21.6735,21.6831,21.6544,21.6831,103156.0
2017-06-02 11:40:00,22.59,22.61,22.59,22.61,96104.0,21.6831,21.7023,21.6831,21.7023,96104.0
2017-06-02 11:50:00,22.6,22.63,22.6,22.62,72776.0,21.6927,21.7215,21.6927,21.7119,72776.0
2017-06-02 12:00:00,22.62,22.62,22.6,22.6,78436.0,21.7119,21.7119,21.6927,21.6927,78436.0
2017-06-02 12:10:00,22.6,22.62,22.59,22.62,46780.0,21.6927,21.7119,21.6831,21.7119,46780.0
2017-06-02 12:20:00,22.62,22.63,22.62,22.63,80140.0,21.7119,21.7215,21.7119,21.7215,80140.0
2017-06-02 12:30:00,22.63,22.64,22.61,22.61,36036.0,21.7215,21.7311,21.7023,21.7023,36036.0
2017-06-02 12:40:00,22.61,22.62,22.61,22.62,33192.0,21.7023,21.7119,21.7023,21.7119,33192.0
2017-06-02 12:50:00,22.62,22.63,22.61,22.62,23860.0,21.7119,21.7215,21.7023,21.7119,23860.0
2017-06-02 13:00:00,22.62,22.63,22.61,22.61,42640.0,21.7119,21.7215,21.7023,21.7023,42640.0
2017-06-02 13:10:00,22.61,22.62,22.6,22.61,35056.0,21.7023,21.7119,21.6927,21.7023,35056.0
2017-06-02 13:20:00,22.61,22.63,22.61,22.63,23024.0,21.7023,21.7215,21.7023,21.7215,23024.0
2017-06-02 13:30:00,22.63,22.67,22.63,22.66,96204.0,21.7215,21.7599,21.7215,21.7503,96204.0
2017-06-02 13:40:00,22.66,22.67,22.65,22.65,119020.0,21.7503,21.7599,21.7407,21.7407,119020.0
2017-06-02 13:50:00,22.65,22.66,22.65,22.66,33904.0,21.7407,21.7503,21.7407,21.7503,33904.0
2017-06-02 14:00:00,22.65,22.66,22.64,22.65,38024.0,21.7407,21.7503,21.7311,21.7407,38024.0
2017-06-02 14:10:00,22.65,22.67,22.65,22.66,57256.0,21.7407,21.7599,21.7407,21.7503,57256.0
2017-06-02 14:20:00,22.66,22.66,22.61,22.61,118700.0,21.7503,21.7503,21.7023,21.7023,118700.0
2017-06-02 14:30:00,22.63,22.63,22.61,22.63,73976.0,21.7215,21.7215,21.7023,21.7215,73976.0
2017-06-02 14:40:00,22.63,22.63,22.61,22.63,56600.0,21.7215,21.7215,21.7023,21.7215,56600.0
2017-06-02 14:50:00,22.62,22.65,22.62,22.64,88156.0,21.7119,21.7407,21.7119,21.7311,88156.0
2017-06-02 15:00:00,22.64,22.65,22.64,22.64,73920.0,21.7311,21.7407,21.7311,21.7311,73920.0
2017-06-02 15:10:00,22.64,22.65,22.64,22.64,197824.0,21.7311,21.7407,21.7311,21.7311,197824.0
2017-06-02 15:20:00,22.65,22.66,22.64,22.65,61032.0,21.7407,21.7503,21.7311,21.7407,61032.0
2017-06-02 15:30:00,22.65,22.68,22.65,22.68,112612.0,21.7407,21.7695,21.7407,21.7695,112612.0
2017-06-02 15:40:00,22.67,22.68,22.61,22.61,328048.0,21.7599,21.7695,21.7023,21.7023,328048.0
2017-06-02 15:50:00,22.63,22.65,22.61,22.64,542944.0,21.7215,21.7407,21.7023,21.7311,542944.0
2017-06-05 09:30:00,22.61,22.62,22.58,22.59,269180.0,21.7023,21.7119,21.6735,21.6831,269180.0
2017-06-05 09:40:00,22.59,22.61,22.57,22.61,222648.0,21.6831,21.7023,21.6639,21.7023,222648.0
2017-06-05 09:50:00,22.62,22.64,22.61,22.63,177056.0,21.7119,21.7311,21.7023,21.7215,177056.0
2017-06-05 10:00:00,22.63,22.67,22.63,22.65,88416.0,21.7215,21.7599,21.7215,21.7407,88416.0
2017-06-05 10:10:00,22.65,22.65,22.64,22.65,77524.0,21.7407,21.7407,21.7311,21.7407,77524.0
2017-06-05 10:20:00,22.65,22.66,22.64,22.64,69004.0,21.7407,21.7503,21.7311,21.7311,69004.0
2017-06-05 10:30:00,22.65,22.65,22.64,22.64,78772.0,21.7407,21.7407,21.7311,21.7311,78772.0
2017-06-05 10:40:00,22.64,22.66,22.64,22.66,122496.0,21.7311,21.7503,21.7311,21.7503,122496.0
2017-06-05 10:50:00,22.66,22.66,22.64,22.64,201932.0,21.7503,21.7503,21.7311,21.7311,201932.0
2017-06-05 11:00:00,22.64,22.64,22.61,22.62,136628.0,21.7311,21.7311,21.7023,21.7119,136628.0
2017-06-05 11:10:00,22.63,22.64,22.62,22.63,90248.0,21.7215,21.7311,21.7119,21.7215,90248.0
2017-06-05 11:20:00,22.63,22.63,22.6,22.6,112188.0,21.7215,21.7215,21.6927,21.6927,112188.0
2017-06-05 11:30:00,22.6,22.61,22.6,22.61,50220.0,21.6927,21.7023,21.6927,21.7023,50220.0
2017-06-05 11:40:00,22.61,22.61,22.59,22.6,60396.0,21.7023,21.7023,21.6831,21.6927,60396.0
2017-06-05 11:50:00,22.6,22.64,22.6,22.64,78912.0,21.6927,21.7311,21.6927,21.7311,78912.0
2017-06-05 12:00:00,22.64,22.66,22.63,22.65,49904.0,21.7311,21.7503,21.7215,21.7407,49904.0
2017-06-05 12:10:00,22.65,22.65,22.64,22.65,17200.0,21.7407,21.7407,21.7311,21.7407,17200.0
2017-06-05 12:20:00,22.65,22.65,22.64,22.64,28600.0,21.7407,21.7407,21.7311,21.7311,28600.0
2017-06-05 12:30:00,22.65,22.65,22.63,22.64,70784.0,21.7407,21.7407,21.7215,21.7311,70784.0
2017-06-05 12:40:00,22.64,22.65,22.63,22.63,27972.0,21.7311,21.7407,21.7215,21.7215,27972.0
2017-06-05 12:50:00,22.63,22.64,22.62,22.63,46324.0,21.7215,21.7311,21.7119,21.7215,46324.0
2017-06-05 13:00:00,22.64,22.66,22.64,22.66,53000.0,21.7311,21.7503,21.7311,21.7503,53000.0
2017-06-05 13:10:00,22.65,22.67,22.65,22.65,166820.0,21.7407,21.7599,21.7407,21.7407,166820.0
2017-06-05 13:20:00,22.65,22.66,22.65,22.66,86196.0,21.7407,21.7503,21.7407,21.7503,86196.0
2017-06-05 13:30:00,22.66,22.66,22.63,22.64,55540.0,21.7503,21.7503,21.7215,21.7311,55540.0
2017-06-05 13:40:00,22.64,22.64,22.63,22.64,27624.0,21.7311,21.7311,21.7215,21.7311,27624.0
2017-06-05 13:50:00,22.64,22.65,22.63,22.64,201836.0,21.7311,21.7407,21.7215,21.7311,201836.0
2017-06-05 14:00:00,22.63,22.64,22.62,22.63,60200.0,21.7215,21.7311,21.7119,21.7215,60200.0
2017-06-05 14:10:00,22.63,22.63,22.63,22.63,40024.0,21.7215,21.7215,21.7215,21.7215,40024.0
2017-06-05 14:20:00,22.63,22.64,22.62,22.64,30400.0,21.7215,21.7311,21.7119,21.7311,30400.0
2017-06-05 14:30:00,22.63,22.64,22.63,22.63,44296.0,21.7215,21.7311,21.7215,21.7215,44296.0
2017-06-05 14:40:00,22.63,22.64,22.63,22.64,21316.0,21.7215,21.7311,21.7215,21.7311,21316.0
2017-06-05 14:50:00,22.64,22.65,22.63,22.63,34560.0,21.7311,21.7407,21.7215,21.7215,34560.0
2017-06-05 15:00:00,22.63,22.64,22.63,22.64,33144.0,21.7215,21.7311,21.7215,21.7311,33144.0
2017-06-05 15:10:00,22.64,22.65,22.63,22.63,56084.0,21.7311,21.7407,21.7215,21.7215,56084.0
2017-06-05 15:20:00,22.63,22.64,22.62,22.64,91372.0,21.7215,21.7311,21.7119,21.7311,91372.0
2017-06-05 15:30:00,22.63,22.65,22.63,22.64,52748.0,21.7215,21.7407,21.7215,21.7311,52748.0
2017-06-05 15:40:00,22.64,22.64,22.61,22.62,69504.0,21.7311,21.7311,21.7023,21.7119,69504.0
2017-06-05 15:50:00,22.62,22.62,22.6,22.61,454356.0,21.7119,21.7119,21.6927,21.7023,454356.0
2017-06-06 09:30:00,22.49,22.5,22.45,22.48,609988.0,21.5872,21.5968,21.5488,21.5776,609988.0
2017-06-06 09:40:00,22.48,22.53,22.47,22.53,325220.0,21.5776,21.6256,21.568,21.6256,325220.0
2017-06-06 09:50:00,22.53,22.56,22.53,22.55,83244.0,21.6256,21.6544,21.6256,21.6448,83244.0
2017-06-06 10:00:00,22.55,22.55,22.52,22.53,91892.0,21.6448,21.6448,21.616,21.6256,91892.0
2017-06-06 10:10:00,22.53,22.58,22.53,22.56,356980.0,21.6256,21.6735,21.6256,21.6544,356980.0
2017-06-06 10:20:00,22.57,22.57,22.55,22.56,80592.0,21.6639,21.6639,21.6448,21.6544,80592.0
2017-06-06 10:30:00,22.56,22.56,22.53,22.53,95888.0,21.6544,21.6544,21.6256,21.6256,95888.0
2017-06-06 10:40:00,22.53,22.55,22.53,22.55,28340.0,21.6256,21.6448,21.6256,21.6448,28340.0
2017-06-06 10:50:00,22.55,22.55,22.53,22.53,86220.0,21.6448,21.6448,21.6256,21.6256,86220.0
2017-06-06 11:00:00,22.53,22.53,22.5,22.51,137720.0,21.6256,21.6256,21.5968,21.6064,137720.0
2017-06-06 11:10:00,22.52,22.53,22.5,22.5,76172.0,21.616,21.6256,21.5968,21.5968,76172.0
2017-06-06 11:20:00,22.52,22.52,22.5,22.51,27252.0,21.616,21.616,21.5968,21.6064,27252.0
2017-06-06 11:30:00,22.51,22.55,22.5,22.55,57644.0,21.6064,21.6448,21.5968,21.6448,57644.0
2017-06-06 11:40:00,22.55,22.58,22.55,22.56,98560.0,21.6448,21.6735,21.6448,21.6544,98560.0
2017-06-06 11:50:00,22.56,22.57,22.55,22.55,88708.0,21.6544,21.6639,21.6448,21.6448,88708.0
2017-06-06 12:00:00,22.55,22.56,22.55,22.55,16500.0,21.6448,21.6544,21.6448,21.6448,16500.0
2017-06-06 12:10:00,22.55,22.56,22.54,22.55,33800.0,21.6448,21.6544,21.6352,21.6448,33800.0
2017-06-06 12:20:00,22.55,22.55,22.54,22.54,26436.0,21.6448,21.6448,21.6352,21.6352,26436.0
2017-06-06 12:30:00,22.54,22.55,22.53,22.54,24176.0,21.6352,21.6448,21.6256,21.6352,24176.0
2017-06-06 12:40:00,22.54,22.56,22.54,22.55,14400.0,21.6352,21.6544,21.6352,21.6448,14400.0
2017-06-06 12:50:00,22.55,22.56,22.55,22.55,31760.0,21.6448,21.6544,21.6448,21.6448,31760.0
2017-06-06 13:00:00,22.55,22.55,22.55,22.55,12784.0,21.6448,21.6448,21.6448,21.6448,12784.0
2017-06-06 13:10:00,22.54,22.54,22.52,22.52,49908.0,21.6352,21.6352,21.616,21.616,49908.0
2017-06-06 13:20:00,22.52,22.53,22.51,22.52,36152.0,21.616,21.6256,21.6064,21.616,36152.0
2017-06-06 13:30:00,22.52,22.52,22.5,22.52,30560.0,21.616,21.616,21.5968,21.616,30560.0
2017-06-06 13:40:00,22.51,22.53,22.51,22.52,49768.0,21.6064,21.6256,21.6064,21.616,49768.0
2017-06-06 13:50:00,22.52,22.52,22.51,22.52,66092.0,21.616,21.616,21.6064,21.616,66092.0
2017-06-06 14:00:00,22.53,22.55,22.53,22.55,49060.0,21.6256,21.6448,21.6256,21.6448,49060.0
2017-06-06 14:10:00,22.55,22.56,22.54,22.56,13804.0,21.6448,21.6544,21.6352,21.6544,13804.0
2017-06-06 14:20:00,22.55,22.56,22.54,22.56,27592.0,21.6448,21.6544,21.6352,21.6544,27592.0
2017-06-06 14:30:00,22.55,22.61,22.55,22.58,155448.0,21.6448,21.7023,21.6448,21.6735,155448.0
2017-06-06 14:40:00,22.58,22.6,22.58,22.59,159796.0,21.6735,21.6927,21.6735,21.6831,159796.0
2017-06-06 14:50:00,22.59,22.6,22.59,22.59,32204.0,21.6831,21.6927,21.6831,21.6831,32204.0
2017-06-06 15:00:00,22.59,22.6,22.58,22.58,93936.0,21.6831,21.6927,21.6735,21.6735,93936.0
2017-06-06 15:10:00,22.58,22.58,22.55,22.55,105280.0,21.6735,21.6735,21.6448,21.6448,105280.0
2017-06-06 15:20:00,22.55,22.56,22.51,22.52,114948.0,21.6448,21.6544,21.6064,21.616,114948.0
2017-06-06 15:30:00,22.53,22.53,22.46,22.5,254556.0,21.6256,21.6256,21.5584,21.5968,254556.0
2017-06-06 15:40:00,22.49,22.5,22.46,22.47,68620.0,21.5872,21.5968,21.5584,21.568,68620.0
2017-06-06 15:50:00,22.47,22.5,22.46,22.48,512748.0,21.568,21.5968,21.5584,21.5776,512748.0
2017-06-07 09:30:00,22.54,22.57,22.52,22.56,305096.0,21.6352,21.6639,21.616,21.6544,305096.0
2017-06-07 09:40:00,22.57,22.57,22.55,22.56,43820.0,21.6639,21.6639,21.6448,21.6544,43820.0
2017-06-07 09:50:00,22.56,22.57,22.52,22.56,116928.0,21.6544,21.6639,21.616,21.6544,116928.0
2017-06-07 10:00:00,22.58,22.59,22.56,22.56,83184.0,21.6735,21.6831,21.6544,21.6544,83184.0
2017-06-07 10:10:00,22.56,22.58,22.56,22.58,53836.0,21.6544,21.6735,21.6544,21.6735,53836.0
2017-06-07 10:20:00,22.58,22.58,22.54,22.54,125336.0,21.6735,21.6735,21.6352,21.6352,125336.0
2017-06-07 10:30:00,22.54,22.54,22.49,22.49,264540.0,21.6352,21.6352,21.5872,21.5872,264540.0
2017-06-07 10:40:00,22.49,22.5,22.46,22.49,434120.0,21.5872,21.5968,21.5584,21.5872,434120.0
2017-06-07 10:50:00,22.49,22.52,22.48,22.51,529804.0,21.5872,21.616,21.5776,21.6064,529804.0
2017-06-07 11:00:00,22.51,22.53,22.5,22.53,104268.0,21.6064,21.6256,21.5968,21.6256,104268.0
2017-06-07 11:10:00,22.53,22.54,22.52,22.53,66736.0,21.6256,21.6352,21.616,21.6256,66736.0
2017-06-07 11:20:00,22.53,22.54,22.48,22.48,550540.0,21.6256,21.6352,21.5776,21.5776,550540.0
2017-06-07 11:30:00,22.48,22.51,22.48,22.49,79276.0,21.5776,21.6064,21.5776,21.5872,79276.0
2017-06-07 11:40:00,22.5,22.5,22.49,22.5,37408.0,21.5968,21.5968,21.5872,21.5968,37408.0
2017-06-07 11:50:00,22.5,22.52,22.5,22.51,32780.0,21.5968,21.616,21.5968,21.6064,32780.0
2017-06-07 12:00:00,22.5,22.5,22.48,22.49,322608.0,21.5968,21.5968,21.5776,21.5872,322608.0
2017-06-07 12:10:00,22.49,22.5,22.49,22.49,49200.0,21.5872,21.5968,21.5872,21.5872,49200.0
2017-06-07 12:20:00,22.49,22.5,22.49,22.49,87400.0,21.5872,21.5968,21.5872,21.5872,87400.0
2017-06-07 12:30:00,22.49,22.5,22.48,22.48,58200.0,21.5872,21.5968,21.5776,21.5776,58200.0
2017-06-07 12:40:00,22.48,22.49,22.43,22.44,142620.0,21.5776,21.5872,21.5296,21.5392,142620.0
2017-06-07 12:50:00,22.44,22.45,22.4,22.45,73884.0,21.5392,21.5488,21.5008,21.5488,73884.0
2017-06-07 13:00:00,22.45,22.47,22.45,22.46,70200.0,21.5488,21.568,21.5488,21.5584,70200.0
2017-06-07 13:10:00,22.45,22.47,22.45,22.46,48568.0,21.5488,21.568,21.5488,21.5584,48568.0
2017-06-07 13:20:00,22.46,22.49,22.44,22.48,83256.0,21.5584,21.5872,21.5392,21.5776,83256.0
2017-06-07 13:30:00,22.48,22.48,22.47,22.48,30724.0,21.5776,21.5776,21.568,21.5776,30724.0
2017-06-07 13:40:00,22.47,22.49,22.47,22.49,57104.0,21.568,21.5872,21.568,21.5872,57104.0
2017-06-07 13:50:00,22.49,22.53,22.48,22.52,121724.0,21.5872,21.6256,21.5776,21.616,121724.0
2017-06-07 14:00:00,22.52,22.56,22.5,22.54,168308.0,21.616,21.6544,21.5968,21.6352,168308.0
2017-06-07 14:10:00,22.55,22.55,22.53,22.54,59404.0,21.6448,21.6448,21.6256,21.6352,59404.0
2017-06-07 14:20:00,22.53,22.54,22.52,22.54,58980.0,21.6256,21.6352,21.616,21.6352,58980.0
2017-06-07 14:30:00,22.54,22.56,22.54,22.54,64800.0,21.6352,21.6544,21.6352,21.6352,64800.0
2017-06-07 14:40:00,22.55,22.57,22.54,22.56,103948.0,21.6448,21.6639,21.6352,21.6544,103948.0
2017-06-07 14:50:00,22.56,22.57,22.55,22.55,56000.0,21.6544,21.6639,21.6448,21.6448,56000.0
2017-06-07 15:00:00,22.55,22.55,22.54,22.54,170188.0,21.6448,21.6448,21.6352,21.6352,170188.0
2017-06-07 15:10:00,22.54,22.54,22.53,22.54,137116.0,21.6352,21.6352,21.6256,21.6352,137116.0
2017-06-07 15:20:00,22.54,22.57,22.54,22.56,148968.0,21.6352,21.6639,21.6352,21.6544,148968.0
2017-06-07 15:30:00,22.56,22.57,22.54,22.54,61108.0,21.6544,21.6639,21.6352,21.6352,61108.0
2017-06-07 15:40:00,22.54,22.59,22.54,22.58,368048.0,21.6352,21.6831,21.6352,21.6735,368048.0
2017-06-07 15:50:00,22.58,22.59,22.52,22.54,687188.0,21.6735,21.6831,21.616,21.6352,687188.0
2017-06-08 09:30:00,22.57,22.59,22.54,22.56,308368.0,21.6639,21.6831,21.6352,21.6544,308368.0
2017-06-08 09:40:00,22.56,22.61,22.55,22.56,100936.0,21.6544,21.7023,21.6448,21.6544,100936.0
2017-06-08 09:50:00,22.54,22.54,22.49,22.53,202896.0,21.6352,21.6352,21.5872,21.6256,202896.0
2017-06-08 10:00:00,22.54,22.57,22.54,22.54,176604.0,21.6352,21.6639,21.6352,21.6352,176604.0
2017-06-08 10:10:00,22.54,22.57,22.53,22.56,152072.0,21.6352,21.6639,21.6256,21.6544,152072.0
2017-06-08 10:20:00,22.55,22.55,22.46,22.48,289900.0,21.6448,21.6448,21.5584,21.5776,289900.0
2017-06-08 10:30:00,22.48,22.53,22.48,22.52,161332.0,21.5776,21.6256,21.5776,21.616,161332.0
2017-06-08 10:40:00,22.52,22.54,22.51,22.54,140168.0,21.616,21.6352,21.6064,21.6352,140168.0
2017-06-08 10:50:00,22.54,22.55,22.51,22.53,85652.0,21.6352,21.6448,21.6064,21.6256,85652.0
2017-06-08 11:00:00,22.53,22.57,22.53,22.56,176120.0,21.6256,21.6639,21.6256,21.6544,176120.0
2017-06-08 11:10:00,22.57,22.58,22.56,22.57,136200.0,21.6639,21.6735,21.6544,21.6639,136200.0
2017-06-08 11:20:00,22.58,22.59,22.55,22.56,81588.0,21.6735,21.6831,21.6448,21.6544,81588.0
2017-06-08 11:30:00,22.56,22.57,22.54,22.56,292464.0,21.6544,21.6639,21.6352,21.6544,292464.0
2017-06-08 11:40:00,22.56,22.58,22.55,22.56,103716.0,21.6544,21.6735,21.6448,21.6544,103716.0
2017-06-08 11:50:00,22.57,22.58,22.56,22.58,175592.0,21.6639,21.6735,21.6544,21.6735,175592.0
2017-06-08 12:00:00,22.58,22.61,22.58,22.6,63916.0,21.6735,21.7023,21.6735,21.6927,63916.0
2017-06-08 12:10:00,22.6,22.66,22.6,22.65,181972.0,21.6927,21.7503,21.6927,21.7407,181972.0
2017-06-08 12:20:00,22.65,22.67,22.62,22.63,97584.0,21.7407,21.7599,21.7119,21.7215,97584.0
2017-06-08 12:30:00,22.62,22.64,22.62,22.62,51256.0,21.7119,21.7311,21.7119,21.7119,51256.0
2017-06-08 12:40:00,22.63,22.63,22.61,22.63,29196.0,21.7215,21.7215,21.7023,21.7215,29196.0
2017-06-08 12:50:00,22.63,22.64,22.62,22.64,105116.0,21.7215,21.7311,21.7119,21.7311,105116.0
2017-06-08 13:00:00,22.64,22.65,22.61,22.62,133628.0,21.7311,21.7407,21.7023,21.7119,133628.0
2017-06-08 13:10:00,22.62,22.63,22.6,22.61,87112.0,21.7119,21.7215,21.6927,21.7023,87112.0
2017-06-08 13:20:00,22.61,22.61,22.55,22.56,119684.0,21.7023,21.7023,21.6448,21.6544,119684.0
2017-06-08 13:30:00,22.56,22.57,22.55,22.57,71160.0,21.6544,21.6639,21.6448,21.6639,71160.0
2017-06-08 13:40:00,22.56,22.6,22.56,22.6,91340.0,21.6544,21.6927,21.6544,21.6927,91340.0
2017-06-08 13:50:00,22.59,22.61,22.59,22.61,90584.0,21.6831,21.7023,21.6831,21.7023,90584.0
2017-06-08 14:00:00,22.61,22.61,22.58,22.59,30640.0,21.7023,21.7023,21.6735,21.6831,30640.0
2017-06-08 14:10:00,22.59,22.59,22.55,22.55,155592.0,21.6831,21.6831,21.6448,21.6448,155592.0
2017-06-08 14:20:00,22.55,22.55,22.5,22.51,161880.0,21.6448,21.6448,21.5968,21.6064,161880.0
2017-06-08 14:30:00,22.51,22.54,22.51,22.52,52152.0,21.6064,21.6352,21.6064,21.616,52152.0
2017-06-08 14:40:00,22.53,22.53,22.47,22.48,109756.0,21.6256,21.6256,21.568,21.5776,109756.0
2017-06-08 14:50:00,22.48,22.5,22.46,22.49,100008.0,21.5776,21.5968,21.5584,21.5872,100008.0
2017-06-08 15:00:00,22.49,22.52,22.49,22.52,332340.0,21.5872,21.616,21.5872,21.616,332340.0
2017-06-08 15:10:00,22.51,22.53,22.5,22.52,147692.0,21.6064,21.6256,21.5968,21.616,147692.0
2017-06-08 15:20:00,22.52,22.55,22.52,22.54,173012.0,21.616,21.6448,21.616,21.6352,173012.0
2017-06-08 15:30:00,22.54,22.56,22.52,22.54,123008.0,21.6352,21.6544,21.616,21.6352,123008.0
2017-06-08 15:40:00,22.54,22.56,22.53,22.56,134196.0,21.6352,21.6544,21.6256,21.6544,134196.0
2017-06-08 15:50:00,22.56,22.58,22.55,22.57,507020.0,21.6544,21.6735,21.6448,21.6639,507020.0
2017-06-09 09:30:00,22.63,22.66,22.61,22.63,306524.0,21.7215,21.7503,21.7023,21.7215,306524.0
2017-06-09 09:40:00,22.64,22.68,22.63,22.67,166176.0,21.7311,21.7695,21.7215,21.7599,166176.0
2017-06-09 09:50:00,22.67,22.72,22.65,22.7,208212.0,21.7599,21.8079,21.7407,21.7887,208212.0
2017-06-09 10:00:00,22.69,22.73,22.69,22.73,203504.0,21.7791,21.8175,21.7791,21.8175,203504.0
2017-06-09 10:10:00,22.74,22.75,22.72,22.75,209948.0,21.8271,21.8367,21.8079,21.8367,209948.0
2017-06-09 10:20:00,22.75,22.78,22.75,22.78,181752.0,21.8367,21.8655,21.8367,21.8655,181752.0
2017-06-09 10:30:00,22.78,22.79,22.77,22.77,169880.0,21.8655,21.8751,21.8559,21.8559,169880.0
2017-06-09 10:40:00,22.77,22.78,22.76,22.78,90336.0,21.8559,21.8655,21.8463,21.8655,90336.0
2017-06-09 10:50:00,22.78,22.78,22.75,22.76,77712.0,21.8655,21.8655,21.8367,21.8463,77712.0
2017-06-09 11:00:00,22.76,22.79,22.75,22.79,152508.0,21.8463,21.8751,21.8367,21.8751,152508.0
2017-06-09 11:10:00,22.79,22.79,22.77,22.78,74292.0,21.8751,21.8751,21.8559,21.8655,74292.0
2017-06-09 11:20:00,22.77,22.78,22.74,22.76,131256.0,21.8559,21.8655,21.8271,21.8463,131256.0
2017-06-09 11:30:00,22.76,22.78,22.74,22.74,112916.0,21.8463,21.8655,21.8271,21.8271,112916.0
2017-06-09 11:40:00,22.74,22.76,22.74,22.75,37920.0,21.8271,21.8463,21.8271,21.8367,37920.0
2017-06-09 11:50:00,22.75,22.77,22.74,22.74,111676.0,21.8367,21.8559,21.8271,21.8271,111676.0
2017-06-09 12:00:00,22.74,22.75,22.73,22.75,127144.0,21.8271,21.8367,21.8175,21.8367,127144.0
2017-06-09 12:10:00,22.74,22.74,22.69,22.7,165864.0,21.8271,21.8271,21.7791,21.7887,165864.0
2017-06-09 12:20:00,22.7,22.71,22.64,22.66,170920.0,21.7887,21.7983,21.7311,21.7503,170920.0
2017-06-09 12:30:00,22.67,22.67,22.59,22.63,153976.0,21.7599,21.7599,21.6831,21.7215,153976.0
2017-06-09 12:40:00,22.63,22.65,22.61,22.64,106480.0,21.7215,21.7407,21.7023,21.7311,106480.0
2017-06-09 12:50:00,22.64,22.68,22.64,22.66,105840.0,21.7311,21.7695,21.7311,21.7503,105840.0
2017-06-09 13:00:00,22.66,22.68,22.63,22.64,129336.0,21.7503,21.7695,21.7215,21.7311,129336.0
2017-06-09 13:10:00,22.63,22.63,22.57,22.6,174188.0,21.7215,21.7215,21.6639,21.6927,174188.0
2017-06-09 13:20:00,22.59,22.62,22.58,22.61,135596.0,21.6831,21.7119,21.6735,21.7023,135596.0
2017-06-09 13:30:00,22.62,22.62,22.54,22.54,141580.0,21.7119,21.7119,21.6352,21.6352,141580.0
2017-06-09 13:40:00,22.56,22.56,22.52,22.52,187160.0,21.6544,21.6544,21.616,21.616,187160.0
2017-06-09 13:50:00,22.52,22.55,22.48,22.48,559328.0,21.616,21.6448,21.5776,21.5776,559328.0
2017-06-09 14:00:00,22.48,22.55,22.47,22.52,124508.0,21.5776,21.6448,21.568,21.616,124508.0
2017-06-09 14:10:00,22.51,22.55,22.49,22.53,60796.0,21.6064,21.6448,21.5872,21.6256,60796.0
2017-06-09 14:20:00,22.54,22.56,22.51,22.51,680604.0,21.6352,21.6544,21.6064,21.6064,680604.0
2017-06-09 14:30:00,22.5,22.52,22.41,22.44,399704.0,21.5968,21.616,21.5104,21.5392,399704.0
2017-06-09 14:40:00,22.44,22.44,22.25,22.25,713432.0,21.5392,21.5392,21.3568,21.3568,713432.0
2017-06-09 14:50:00,22.25,22.35,22.23,22.32,541708.0,21.3568,21.4528,21.3376,21.424,541708.0
2017-06-09 15:00:00,22.32,22.44,22.32,22.42,462140.0,21.424,21.5392,21.424,21.52,462140.0
2017-06-09 15:10:00,22.41,22.48,22.39,22.47,333588.0,21.5104,21.5776,21.4912,21.568,333588.0
2017-06-09 15:20:00,22.47,22.52,22.44,22.51,410672.0,21.568,21.616,21.5392,21.6064,410672.0
2017-06-09 15:30:00,22.51,22.51,22.42,22.44,355140.0,21.6064,21.6064,21.52,21.5392,355140.0
2017-06-09 15:40:00,22.43,22.44,22.38,22.43,509584.0,21.5296,21.5392,21.4816,21.5296,509584.0
2017-06-09 15:50:00,22.44,22.53,22.44,22.51,731316.0,21.5392,21.6256,21.5392,21.6064,731316.0
2017-06-12 09:30:00,22.44,22.5,22.42,22.43,501968.0,21.5392,21.5968,21.52,21.5296,501968.0
2017-06-12 09:40:00,22.43,22.44,22.38,22.39,277084.0,21.5296,21.5392,21.4816,21.4912,277084.0
2017-06-12 09:50:00,22.39,22.39,22.33,22.35,166072.0,21.4912,21.4912,21.4336,21.4528,166072.0
2017-06-12 10:00:00,22.35,22.38,22.3,22.34,250096.0,21.4528,21.4816,21.4048,21.4432,250096.0
2017-06-12 10:10:00,22.34,22.41,22.34,22.41,236324.0,21.4432,21.5104,21.4432,21.5104,236324.0
2017-06-12 10:20:00,22.41,22.42,22.39,22.39,121836.0,21.5104,21.52,21.4912,21.4912,121836.0
2017-06-12 10:30:00,22.39,22.39,22.34,22.37,275028.0,21.4912,21.4912,21.4432,21.472,275028.0
2017-06-12 10:40:00,22.38,22.43,22.37,22.4,245832.0,21.4816,21.5296,21.472,21.5008,245832.0
2017-06-12 10:50:00,22.41,22.45,22.4,22.43,129608.0,21.5104,21.5488,21.5008,21.5296,129608.0
2017-06-12 11:00:00,22.43,22.45,22.42,22.43,71320.0,21.5296,21.5488,21.52,21.5296,71320.0
2017-06-12 11:10:00,22.44,22.47,22.44,22.45,74596.0,21.5392,21.568,21.5392,21.5488,74596.0
2017-06-12 11:20:00,22.45,22.45,22.42,22.43,152540.0,21.5488,21.5488,21.52,21.5296,152540.0
2017-06-12 11:30:00,22.43,22.46,22.41,22.41,160904.0,21.5296,21.5584,21.5104,21.5104,160904.0
2017-06-12 11:40:00,22.4,22.43,22.4,22.4,235544.0,21.5008,21.5296,21.5008,21.5008,235544.0
2017-06-12 11:50:00,22.41,22.41,22.39,22.41,114492.0,21.5104,21.5104,21.4912,21.5104,114492.0
2017-06-12 12:00:00,22.41,22.42,22.36,22.37,161340.0,21.5104,21.52,21.4624,21.472,161340.0
2017-06-12 12:10:00,22.37,22.4,22.36,22.4,165188.0,21.472,21.5008,21.4624,21.5008,165188.0
2017-06-12 12:20:00,22.4,22.41,22.36,22.36,140292.0,21.5008,21.5104,21.4624,21.4624,140292.0
2017-06-12 12:30:00,22.38,22.39,22.38,22.38,38080.0,21.4816,21.4912,21.4816,21.4816,38080.0
2017-06-12 12:40:00,22.39,22.39,22.35,22.36,246300.0,21.4912,21.4912,21.4528,21.4624,246300.0
2017-06-12 12:50:00,22.35,22.36,22.33,22.33,93484.0,21.4528,21.4624,21.4336,21.4336,93484.0
2017-06-12 13:00:00,22.33,22.36,22.32,22.36,100176.0,21.4336,21.4624,21.424,21.4624,100176.0
2017-06-12 13:10:00,22.35,22.38,22.34,22.38,90080.0,21.4528,21.4816,21.4432,21.4816,90080.0
2017-06-12 13:20:00,22.38,22.39,22.38,22.39,93428.0,21.4816,21.4912,21.4816,21.4912,93428.0
2017-06-12 13:30:00,22.4,22.41,22.36,22.37,91384.0,21.5008,21.5104,21.4624,21.472,91384.0
2017-06-12 13:40:00,22.37,22.39,22.36,22.38,32576.0,21.472,21.4912,21.4624,21.4816,32576.0
2017-06-12 13:50:00,22.37,22.38,22.33,22.34,96788.0,21.472,21.4816,21.4336,21.4432,96788.0
2017-06-12 14:00:00,22.33,22.37,22.33,22.36,81372.0,21.4336,21.472,21.4336,21.4624,81372.0
2017-06-12 14:10:00,22.36,22.4,22.36,22.38,88244.0,21.4624,21.5008,21.4624,21.4816,88244.0
2017-06-12 14:20:00,22.38,22.39,22.36,22.36,39200.0,21.4816,21.4912,21.4624,21.4624,39200.0
2017-06-12 14:30:00,22.36,22.42,22.35,22.42,120592.0,21.4624,21.52,21.4528,21.52,120592.0
2017-06-12 14:40:00,22.41,22.43,22.41,22.42,146396.0,21.5104,21.5296,21.5104,21.52,146396.0
2017-06-12 14:50:00,22.42,22.42,22.4,22.42,26772.0,21.52,21.52,21.5008,21.52,26772.0
2017-06-12 15:00:00,22.42,22.43,22.4,22.43,101444.0,21.52,21.5296,21.5008,21.5296,101444.0
2017-06-12 15:10:00,22.43,22.44,22.42,22.43,126936.0,21.5296,21.5392,21.52,21.5296,126936.0
2017-06-12 15:20:00,22.43,22.45,22.39,22.4,222944.0,21.5296,21.5488,21.4912,21.5008,222944.0
2017-06-12 15:30:00,22.4,22.44,22.39,22.43,202680.0,21.5008,21.5392,21.4912,21.5296,202680.0
2017-06-12 15:40:00,22.43,22.43,22.4,22.41,168412.0,21.5296,21.5296,21.5008,21.5104,168412.0
2017-06-12 15:50:00,22.41,22.49,22.41,22.49,508964.0,21.5104,21.5872,21.5104,21.5872,508964.0
2017-06-13 09:30:00,22.6,22.62,22.59,22.61,367120.0,21.6927,21.7119,21.6831,21.7023,367120.0
2017-06-13 09:40:00,22.61,22.66,22.61,22.63,208180.0,21.7023,21.7503,21.7023,21.7215,208180.0
2017-06-13 09:50:00,22.64,22.64,22.6,22.62,226460.0,21.7311,21.7311,21.6927,21.7119,226460.0
2017-06-13 10:00:00,22.61,22.61,22.59,22.6,110036.0,21.7023,21.7023,21.6831,21.6927,110036.0
2017-06-13 10:10:00,22.6,22.62,22.58,22.59,157300.0,21.6927,21.7119,21.6735,21.6831,157300.0
2017-06-13 10:20:00,22.59,22.61,22.59,22.61,86296.0,21.6831,21.7023,21.6831,21.7023,86296.0
2017-06-13 10:30:00,22.62,22.63,22.62,22.63,75836.0,21.7119,21.7215,21.7119,21.7215,75836.0
2017-06-13 10:40:00,22.63,22.63,22.58,22.6,69604.0,21.7215,21.7215,21.6735,21.6927,69604.0
2017-06-13 10:50:00,22.6,22.6,22.55,22.55,92880.0,21.6927,21.6927,21.6448,21.6448,92880.0
2017-06-13 11:00:00,22.55,22.58,22.53,22.58,68688.0,21.6448,21.6735,21.6256,21.6735,68688.0
2017-06-13 11:10:00,22.58,22.6,22.58,22.59,40652.0,21.6735,21.6927,21.6735,21.6831,40652.0
2017-06-13 11:20:00,22.59,22.6,22.59,22.6,47016.0,21.6831,21.6927,21.6831,21.6927,47016.0
2017-06-13 11:30:00,22.6,22.6,22.58,22.6,36400.0,21.6927,21.6927,21.6735,21.6927,36400.0
2017-06-13 11:40:00,22.6,22.65,22.6,22.63,167596.0,21.6927,21.7407,21.6927,21.7215,167596.0
2017-06-13 11:50:00,22.62,22.64,22.62,22.64,33672.0,21.7119,21.7311,21.7119,21.7311,33672.0
2017-06-13 12:00:00,22.64,22.64,22.61,22.63,48544.0,21.7311,21.7311,21.7023,21.7215,48544.0
2017-06-13 12:10:00,22.63,22.64,22.63,22.63,14796.0,21.7215,21.7311,21.7215,21.7215,14796.0
2017-06-13 12:20:00,22.63,22.64,22.61,22.62,259136.0,21.7215,21.7311,21.7023,21.7119,259136.0
2017-06-13 12:30:00,22.62,22.65,22.62,22.65,62468.0,21.7119,21.7407,21.7119,21.7407,62468.0
2017-06-13 12:40:00,22.65,22.67,22.65,22.66,118908.0,21.7407,21.7599,21.7407,21.7503,118908.0
2017-06-13 12:50:00,22.66,22.68,22.66,22.67,77452.0,21.7503,21.7695,21.7503,21.7599,77452.0
2017-06-13 13:00:00,22.67,22.67,22.66,22.67,42916.0,21.7599,21.7599,21.7503,21.7599,42916.0
2017-06-13 13:10:00,22.66,22.69,22.66,22.68,60776.0,21.7503,21.7791,21.7503,21.7695,60776.0
2017-06-13 13:20:00,22.68,22.68,22.67,22.68,32436.0,21.7695,21.7695,21.7599,21.7695,32436.0
2017-06-13 13:30:00,22.68,22.68,22.67,22.68,15260.0,21.7695,21.7695,21.7599,21.7695,15260.0
2017-06-13 13:40:00,22.68,22.68,22.63,22.64,366368.0,21.7695,21.7695,21.7215,21.7311,366368.0
2017-06-13 13:50:00,22.64,22.67,22.64,22.66,30296.0,21.7311,21.7599,21.7311,21.7503,30296.0
2017-06-13 14:00:00,22.67,22.7,22.67,22.69,118892.0,21.7599,21.7887,21.7599,21.7791,118892.0
2017-06-13 14:10:00,22.7,22.7,22.67,22.68,24200.0,21.7887,21.7887,21.7599,21.7695,24200.0
2017-06-13 14:20:00,22.68,22.69,22.67,22.67,20808.0,21.7695,21.7791,21.7599,21.7599,20808.0
2017-06-13 14:30:00,22.67,22.69,22.66,22.68,40328.0,21.7599,21.7791,21.7503,21.7695,40328.0
2017-06-13 14:40:00,22.68,22.68,22.67,22.67,24948.0,21.7695,21.7695,21.7599,21.7599,24948.0
2017-06-13 14:50:00,22.68,22.68,22.65,22.66,61400.0,21.7695,21.7695,21.7407,21.7503,61400.0
2017-06-13 15:00:00,22.66,22.67,22.66,22.67,62540.0,21.7503,21.7599,21.7503,21.7599,62540.0
2017-06-13 15:10:00,22.67,22.68,22.67,22.67,70220.0,21.7599,21.7695,21.7599,21.7599,70220.0
2017-06-13 15:20:00,22.68,22.71,22.68,22.71,171132.0,21.7695,21.7983,21.7695,21.7983,171132.0
2017-06-13 15:30:00,22.71,22.72,22.7,22.7,122244.0,21.7983,21.8079,21.7887,21.7887,122244.0
2017-06-13 15:40:00,22.7,22.7,22.68,22.69,162420.0,21.7887,21.7887,21.7695,21.7791,162420.0
2017-06-13 15:50:00,22.69,22.7,22.65,22.7,522860.0,21.7791,21.7887,21.7407,21.7887,522860.0
2017-06-14 09:30:00,22.76,22.77,22.66,22.68,375768.0,21.8463,21.8559,21.7503,21.7695,375768.0
2017-06-14 09:40:00,22.68,22.72,22.68,22.71,140224.0,21.7695,21.8079,21.7695,21.7983,140224.0
2017-06-14 09:50:00,22.71,22.73,22.69,22.71,192512.0,21.7983,21.8175,21.7791,21.7983,192512.0
2017-06-14 10:00:00,22.71,22.72,22.68,22.69,120200.0,21.7983,21.8079,21.7695,21.7791,120200.0
2017-06-14 10:10:00,22.7,22.7,22.65,22.68,260436.0,21.7887,21.7887,21.7407,21.7695,260436.0
2017-06-14 10:20:00,22.68,22.69,22.66,22.69,198744.0,21.7695,21.7791,21.7503,21.7791,198744.0
2017-06-14 10:30:00,22.67,22.68,22.64,22.67,114064.0,21.7599,21.7695,21.7311,21.7599,114064.0
2017-06-14 10:40:00,22.67,22.67,22.63,22.65,165636.0,21.7599,21.7599,21.7215,21.7407,165636.0
2017-06-14 10:50:00,22.65,22.67,22.59,22.63,246436.0,21.7407,21.7599,21.6831,21.7215,246436.0
2017-06-14 11:00:00,22.63,22.64,22.61,22.63,204528.0,21.7215,21.7311,21.7023,21.7215,204528.0
2017-06-14 11:10:00,22.63,22.67,22.63,22.66,186880.0,21.7215,21.7599,21.7215,21.7503,186880.0
2017-06-14 11:20:00,22.67,22.67,22.64,22.66,71856.0,21.7599,21.7599,21.7311,21.7503,71856.0
2017-06-14 11:30:00,22.65,22.65,22.64,22.64,50912.0,21.7407,21.7407,21.7311,21.7311,50912.0
2017-06-14 11:40:00,22.63,22.66,22.62,22.65,89200.0,21.7215,21.7503,21.7119,21.7407,89200.0
2017-06-14 11:50:00,22.66,22.67,22.65,22.67,75524.0,21.7503,21.7599,21.7407,21.7599,75524.0
2017-06-14 12:00:00,22.67,22.67,22.65,22.65,85384.0,21.7599,21.7599,21.7407,21.7407,85384.0
2017-06-14 12:10:00,22.65,22.65,22.63,22.64,87452.0,21.7407,21.7407,21.7215,21.7311,87452.0
2017-06-14 12:20:00,22.65,22.65,22.64,22.65,29340.0,21.7407,21.7407,21.7311,21.7407,29340.0
2017-06-14 12:30:00,22.65,22.67,22.65,22.67,33892.0,21.7407,21.7599,21.7407,21.7599,33892.0
2017-06-14 12:40:00,22.68,22.69,22.67,22.68,63600.0,21.7695,21.7791,21.7599,21.7695,63600.0
2017-06-14 12:50:00,22.68,22.68,22.66,22.66,80748.0,21.7695,21.7695,21.7503,21.7503,80748.0
2017-06-14 13:00:00,22.66,22.7,22.66,22.68,97160.0,21.7503,21.7887,21.7503,21.7695,97160.0
2017-06-14 13:10:00,22.68,22.68,22.66,22.67,13600.0,21.7695,21.7695,21.7503,21.7599,13600.0
2017-06-14 13:20:00,22.66,22.67,22.66,22.66,32796.0,21.7503,21.7599,21.7503,21.7503,32796.0
2017-06-14 13:30:00,22.66,22.68,22.64,22.66,118636.0,21.7503,21.7695,21.7311,21.7503,118636.0
2017-06-14 13:40:00,22.67,22.68,22.66,22.67,18376.0,21.7599,21.7695,21.7503,21.7599,18376.0
2017-06-14 13:50:00,22.67,22.68,22.66,22.67,78616.0,21.7599,21.7695,21.7503,21.7599,78616.0
2017-06-14 14:00:00,22.66,22.75,22.62,22.71,257376.0,21.7503,21.8367,21.7119,21.7983,257376.0
2017-06-14 14:10:00,22.72,22.72,22.62,22.64,268336.0,21.8079,21.8079,21.7119,21.7311,268336.0
2017-06-14 14:20:00,22.65,22.69,22.63,22.68,97792.0,21.7407,21.7791,21.7215,21.7695,97792.0
2017-06-14 14:30:00,22.68,22.7,22.63,22.66,325324.0,21.7695,21.7887,21.7215,21.7503,325324.0
2017-06-14 14:40:00,22.66,22.66,22.53,22.55,1069116.0,21.7503,21.7503,21.6256,21.6448,1069116.0
2017-06-14 14:50:00,22.55,22.6,22.54,22.55,503204.0,21.6448,21.6927,21.6352,21.6448,503204.0
2017-06-14 15:00:00,22.55,22.58,22.53,22.54,380248.0,21.6448,21.6735,21.6256,21.6352,380248.0
2017-06-14 15:10:00,22.54,22.54,22.47,22.54,601336.0,21.6352,21.6352,21.568,21.6352,601336.0
2017-06-14 15:20:00,22.54,22.58,22.52,22.56,310500.0,21.6352,21.6735,21.616,21.6544,310500.0
2017-06-14 15:30:00,22.57,22.62,22.54,22.62,386152.0,21.6639,21.7119,21.6352,21.7119,386152.0
2017-06-14 15:40:00,22.62,22.65,22.6,22.65,219080.0,21.7119,21.7407,21.6927,21.7407,219080.0
2017-06-14 15:50:00,22.65,22.68,22.62,22.65,804824.0,21.7407,21.7695,21.7119,21.7407,804824.0
2017-06-15 09:30:00,22.36,22.43,22.34,22.42,418236.0,21.4624,21.5296,21.4432,21.52,418236.0
2017-06-15 09:40:00,22.42,22.43,22.33,22.35,267128.0,21.52,21.5296,21.4336,21.4528,267128.0
2017-06-15 09:50:00,22.35,22.42,22.34,22.42,300592.0,21.4528,21.52,21.4432,21.52,300592.0
2017-06-15 10:00:00,22.41,22.45,22.36,22.38,84492.0,21.5104,21.5488,21.4624,21.4816,84492.0
2017-06-15 10:10:00,22.38,22.38,22.34,22.35,78496.0,21.4816,21.4816,21.4432,21.4528,78496.0
2017-06-15 10:20:00,22.34,22.35,22.3,22.34,122496.0,21.4432,21.4528,21.4048,21.4432,122496.0
2017-06-15 10:30:00,22.34,22.39,22.33,22.38,102184.0,21.4432,21.4912,21.4336,21.4816,102184.0
2017-06-15 10:40:00,22.36,22.37,22.35,22.37,48848.0,21.4624,21.472,21.4528,21.472,48848.0
2017-06-15 10:50:00,22.37,22.41,22.34,22.4,135708.0,21.472,21.5104,21.4432,21.5008,135708.0
2017-06-15 11:00:00,22.42,22.45,22.4,22.42,104380.0,21.52,21.5488,21.5008,21.52,104380.0
2017-06-15 11:10:00,22.41,22.45,22.41,22.45,70864.0,21.5104,21.5488,21.5104,21.5488,70864.0
2017-06-15 11:20:00,22.45,22.5,22.45,22.5,194904.0,21.5488,21.5968,21.5488,21.5968,194904.0
2017-06-15 11:30:00,22.5,22.51,22.48,22.48,247028.0,21.5968,21.6064,21.5776,21.5776,247028.0
2017-06-15 11:40:00,22.48,22.49,22.47,22.47,35580.0,21.5776,21.5872,21.568,21.568,35580.0
2017-06-15 11:50:00,22.47,22.48,22.45,22.45,64708.0,21.568,21.5776,21.5488,21.5488,64708.0
2017-06-15 12:00:00,22.45,22.46,22.44,22.45,45240.0,21.5488,21.5584,21.5392,21.5488,45240.0
2017-06-15 12:10:00,22.44,22.47,22.43,22.45,134452.0,21.5392,21.568,21.5296,21.5488,134452.0
2017-06-15 12:20:00,22.45,22.45,22.42,22.43,69280.0,21.5488,21.5488,21.52,21.5296,69280.0
2017-06-15 12:30:00,22.43,22.44,22.43,22.44,24360.0,21.5296,21.5392,21.5296,21.5392,24360.0
2017-06-15 12:40:00,22.44,22.49,22.43,22.47,118180.0,21.5392,21.5872,21.5296,21.568,118180.0
2017-06-15 12:50:00,22.47,22.49,22.47,22.49,38452.0,21.568,21.5872,21.568,21.5872,38452.0
2017-06-15 13:00:00,22.49,22.51,22.48,22.49,118496.0,21.5872,21.6064,21.5776,21.5872,118496.0
2017-06-15 13:10:00,22.49,22.53,22.49,22.5,108924.0,21.5872,21.6256,21.5872,21.5968,108924.0
2017-06-15 13:20:00,22.5,22.5,22.47,22.48,77160.0,21.5968,21.5968,21.568,21.5776,77160.0
2017-06-15 13:30:00,22.48,22.5,22.48,22.5,42000.0,21.5776,21.5968,21.5776,21.5968,42000.0
2017-06-15 13:40:00,22.5,22.5,22.46,22.47,274208.0,21.5968,21.5968,21.5584,21.568,274208.0
2017-06-15 13:50:00,22.47,22.49,22.46,22.48,45400.0,21.568,21.5872,21.5584,21.5776,45400.0
2017-06-15 14:00:00,22.48,22.5,22.46,22.5,64400.0,21.5776,21.5968,21.5584,21.5968,64400.0
2017-06-15 14:10:00,22.5,22.51,22.49,22.5,44000.0,21.5968,21.6064,21.5872,21.5968,44000.0
2017-06-15 14:20:00,22.5,22.55,22.5,22.53,185040.0,21.5968,21.6448,21.5968,21.6256,185040.0
2017-06-15 14:30:00,22.53,22.54,22.51,22.52,248508.0,21.6256,21.6352,21.6064,21.616,248508.0
2017-06-15 14:40:00,22.53,22.55,22.52,22.55,65396.0,21.6256,21.6448,21.616,21.6448,65396.0
2017-06-15 14:50:00,22.55,22.55,22.52,22.52,57000.0,21.6448,21.6448,21.616,21.616,57000.0
2017-06-15 15:00:00,22.53,22.57,22.53,22.57,97868.0,21.6256,21.6639,21.6256,21.6639,97868.0
2017-06-15 15:10:00,22.56,22.57,22.55,22.57,121116.0,21.6544,21.6639,21.6448,21.6639,121116.0
2017-06-15 15:20:00,22.56,22.58,22.56,22.56,55400.0,21.6544,21.6735,21.6544,21.6544,55400.0
2017-06-15 15:30:00,22.57,22.57,22.52,22.52,225252.0,21.6639,21.6639,21.616,21.616,225252.0
2017-06-15 15:40:00,22.52,22.53,22.49,22.52,226552.0,21.616,21.6256,21.5872,21.616,226552.0
2017-06-15 15:50:00,22.52,22.56,22.51,22.56,561908.0,21.616,21.6544,21.6064,21.6544,561908.0
2017-06-16 09:30:00,22.6,22.6,22.48,22.5,165524.0,21.6927,21.6927,21.5776,21.5968,165524.0
2017-06-16 09:40:00,22.5,22.5,22.41,22.47,475700.0,21.5968,21.5968,21.5104,21.568,475700.0
2017-06-16 09:50:00,22.47,22.49,22.45,22.48,498940.0,21.568,21.5872,21.5488,21.5776,498940.0
2017-06-16 10:00:00,22.48,22.48,22.43,22.48,138868.0,21.5776,21.5776,21.5296,21.5776,138868.0
2017-06-16 10:10:00,22.49,22.49,22.45,22.45,76012.0,21.5872,21.5872,21.5488,21.5488,76012.0
2017-06-16 10:20:00,22.44,22.45,22.4,22.43,130516.0,21.5392,21.5488,21.5008,21.5296,130516.0
2017-06-16 10:30:00,22.43,22.44,22.41,22.43,163796.0,21.5296,21.5392,21.5104,21.5296,163796.0
2017-06-16 10:40:00,22.43,22.46,22.43,22.43,161000.0,21.5296,21.5584,21.5296,21.5296,161000.0
2017-06-16 10:50:00,22.43,22.44,22.38,22.41,63876.0,21.5296,21.5392,21.4816,21.5104,63876.0
2017-06-16 11:00:00,22.42,22.42,22.41,22.41,25784.0,21.52,21.52,21.5104,21.5104,25784.0
2017-06-16 11:10:00,22.4,22.45,22.4,22.45,147404.0,21.5008,21.5488,21.5008,21.5488,147404.0
2017-06-16 11:20:00,22.45,22.45,22.43,22.45,46156.0,21.5488,21.5488,21.5296,21.5488,46156.0
2017-06-16 11:30:00,22.45,22.48,22.44,22.48,186104.0,21.5488,21.5776,21.5392,21.5776,186104.0
2017-06-16 11:40:00,22.48,22.49,22.47,22.47,99976.0,21.5776,21.5872,21.568,21.568,99976.0
2017-06-16 11:50:00,22.47,22.5,22.46,22.5,151248.0,21.568,21.5968,21.5584,21.5968,151248.0
2017-06-16 12:00:00,22.5,22.52,22.5,22.51,184392.0,21.5968,21.616,21.5968,21.6064,184392.0
2017-06-16 12:10:00,22.51,22.52,22.5,22.51,128548.0,21.6064,21.616,21.5968,21.6064,128548.0
2017-06-16 12:20:00,22.51,22.52,22.51,22.52,223592.0,21.6064,21.616,21.6064,21.616,223592.0
2017-06-16 12:30:00,22.52,22.53,22.51,22.52,42484.0,21.616,21.6256,21.6064,21.616,42484.0
2017-06-16 12:40:00,22.52,22.52,22.5,22.5,24160.0,21.616,21.616,21.5968,21.5968,24160.0
2017-06-16 12:50:00,22.51,22.52,22.5,22.5,12044.0,21.6064,21.616,21.5968,21.5968,12044.0
2017-06-16 13:00:00,22.5,22.51,22.5,22.51,41228.0,21.5968,21.6064,21.5968,21.6064,41228.0
2017-06-16 13:10:00,22.51,22.51,22.47,22.48,24400.0,21.6064,21.6064,21.568,21.5776,24400.0
2017-06-16 13:20:00,22.49,22.5,22.49,22.49,20960.0,21.5872,21.5968,21.5872,21.5872,20960.0
2017-06-16 13:30:00,22.49,22.5,22.47,22.5,15400.0,21.5872,21.5968,21.568,21.5968,15400.0
2017-06-16 13:40:00,22.49,22.49,22.49,22.49,7396.0,21.5872,21.5872,21.5872,21.5872,7396.0
2017-06-16 13:50:00,22.49,22.51,22.48,22.5,44000.0,21.5872,21.6064,21.5776,21.5968,44000.0
2017-06-16 14:00:00,22.5,22.52,22.5,22.52,34996.0,21.5968,21.616,21.5968,21.616,34996.0
2017-06-16 14:10:00,22.52,22.52,22.5,22.5,48640.0,21.616,21.616,21.5968,21.5968,48640.0
2017-06-16 14:20:00,22.51,22.53,22.5,22.5,55016.0,21.6064,21.6256,21.5968,21.5968,55016.0
2017-06-16 14:30:00,22.51,22.53,22.5,22.5,33752.0,21.6064,21.6256,21.5968,21.5968,33752.0
2017-06-16 14:40:00,22.5,22.51,22.5,22.51,30400.0,21.5968,21.6064,21.5968,21.6064,30400.0
2017-06-16 14:50:00,22.52,22.54,22.52,22.53,121404.0,21.616,21.6352,21.616,21.6256,121404.0
2017-06-16 15:00:00,22.53,22.54,22.52,22.53,16068.0,21.6256,21.6352,21.616,21.6256,16068.0
2017-06-16 15:10:00,22.52,22.53,22.48,22.5,93180.0,21.616,21.6256,21.5776,21.5968,93180.0
2017-06-16 15:20:00,22.51,22.52,22.5,22.5,71824.0,21.6064,21.616,21.5968,21.5968,71824.0
2017-06-16 15:30:00,22.51,22.52,22.49,22.52,89996.0,21.6064,21.616,21.5872,21.616,89996.0
2017-06-16 15:40:00,22.52,22.53,22.51,22.51,103668.0,21.616,21.6256,21.6064,21.6064,103668.0
2017-06-16 15:50:00,22.52,22.57,22.52,22.57,889668.0,21.616,21.6639,21.616,21.6639,889668.0
2017-06-19 09:30:00,22.74,22.78,22.72,22.78,314348.0,21.8271,21.8655,21.8079,21.8655,314348.0
2017-06-19 09:40:00,22.78,22.8,22.77,22.79,298440.0,21.8655,21.8847,21.8559,21.8751,298440.0
2017-06-19 09:50:00,22.79,22.8,22.78,22.8,181980.0,21.8751,21.8847,21.8655,21.8847,181980.0
2017-06-19 10:00:00,22.8,22.88,22.79,22.87,848364.0,21.8847,21.9615,21.8751,21.9519,848364.0
2017-06-19 10:10:00,22.87,22.88,22.85,22.86,111148.0,21.9519,21.9615,21.9327,21.9423,111148.0
2017-06-19 10:20:00,22.87,22.89,22.86,22.88,56520.0,21.9519,21.9711,21.9423,21.9615,56520.0
2017-06-19 10:30:00,22.88,22.92,22.87,22.88,268284.0,21.9615,21.9999,21.9519,21.9615,268284.0
2017-06-19 10:40:00,22.88,22.88,22.86,22.87,110096.0,21.9615,21.9615,21.9423,21.9519,110096.0
2017-06-19 10:50:00,22.88,22.88,22.85,22.85,85368.0,21.9615,21.9615,21.9327,21.9327,85368.0
2017-06-19 11:00:00,22.86,22.86,22.85,22.86,163596.0,21.9423,21.9423,21.9327,21.9423,163596.0
2017-06-19 11:10:00,22.86,22.87,22.85,22.85,66024.0,21.9423,21.9519,21.9327,21.9327,66024.0
2017-06-19 11:20:00,22.86,22.86,22.83,22.84,87464.0,21.9423,21.9423,21.9135,21.9231,87464.0
2017-06-19 11:30:00,22.85,22.86,22.85,22.86,80320.0,21.9327,21.9423,21.9327,21.9423,80320.0
2017-06-19 11:40:00,22.86,22.87,22.85,22.87,106008.0,21.9423,21.9519,21.9327,21.9519,106008.0
2017-06-19 11:50:00,22.87,22.88,22.86,22.87,127600.0,21.9519,21.9615,21.9423,21.9519,127600.0
2017-06-19 12:00:00,22.87,22.89,22.87,22.88,75900.0,21.9519,21.9711,21.9519,21.9615,75900.0
2017-06-19 12:10:00,22.88,22.9,22.87,22.89,64716.0,21.9615,21.9807,21.9519,21.9711,64716.0
2017-06-19 12:20:00,22.9,22.9,22.9,22.9,27432.0,21.9807,21.9807,21.9807,21.9807,27432.0
2017-06-19 12:30:00,22.9,22.9,22.87,22.89,117044.0,21.9807,21.9807,21.9519,21.9711,117044.0
2017-06-19 12:40:00,22.89,22.89,22.88,22.89,43272.0,21.9711,21.9711,21.9615,21.9711,43272.0
2017-06-19 12:50:00,22.89,22.9,22.89,22.89,74960.0,21.9711,21.9807,21.9711,21.9711,74960.0
2017-06-19 13:00:00,22.89,22.91,22.89,22.91,48840.0,21.9711,21.9903,21.9711,21.9903,48840.0
2017-06-19 13:10:00,22.91,22.91,22.91,22.91,18544.0,21.9903,21.9903,21.9903,21.9903,18544.0
2017-06-19 13:20:00,22.91,22.91,22.91,22.91,31600.0,21.9903,21.9903,21.9903,21.9903,31600.0
2017-06-19 13:30:00,22.91,22.94,22.91,22.92,124432.0,21.9903,22.0191,21.9903,21.9999,124432.0
2017-06-19 13:40:00,22.92,22.92,22.9,22.91,58540.0,21.9999,21.9999,21.9807,21.9903,58540.0
2017-06-19 13:50:00,22.91,22.91,22.9,22.9,89528.0,21.9903,21.9903,21.9807,21.9807,89528.0
2017-06-19 14:00:00,22.9,22.9,22.88,22.89,131756.0,21.9807,21.9807,21.9615,21.9711,131756.0
2017-06-19 14:10:00,22.89,22.9,22.88,22.89,44648.0,21.9711,21.9807,21.9615,21.9711,44648.0
2017-06-19 14:20:00,22.89,22.89,22.86,22.87,275168.0,21.9711,21.9711,21.9423,21.9519,275168.0
2017-06-19 14:30:00,22.87,22.88,22.86,22.87,71424.0,21.9519,21.9615,21.9423,21.9519,71424.0
2017-06-19 14:40:00,22.87,22.89,22.86,22.86,96584.0,21.9519,21.9711,21.9423,21.9423,96584.0
2017-06-19 14:50:00,22.86,22.86,22.85,22.86,81280.0,21.9423,21.9423,21.9327,21.9423,81280.0
2017-06-19 15:00:00,22.86,22.88,22.86,22.88,72352.0,21.9423,21.9615,21.9423,21.9615,72352.0
2017-06-19 15:10:00,22.88,22.9,22.87,22.9,165416.0,21.9615,21.9807,21.9519,21.9807,165416.0
2017-06-19 15:20:00,22.89,22.9,22.89,22.89,136844.0,21.9711,21.9807,21.9711,21.9711,136844.0
2017-06-19 15:30:00,22.9,22.91,22.89,22.91,218224.0,21.9807,21.9903,21.9711,21.9903,218224.0
2017-06-19 15:40:00,22.91,22.93,22.9,22.93,316152.0,21.9903,22.0095,21.9807,22.0095,316152.0
2017-06-19 15:50:00,22.93,22.95,22.91,22.93,616192.0,22.0095,22.0287,21.9903,22.0095,616192.0
2017-06-20 09:30:00,22.86,22.86,22.82,22.85,390664.0,21.9423,21.9423,21.9039,21.9327,390664.0
2017-06-20 09:40:00,22.84,22.86,22.8,22.81,261228.0,21.9231,21.9423,21.8847,21.8943,261228.0
2017-06-20 09:50:00,22.81,22.82,22.79,22.79,281252.0,21.8943,21.9039,21.8751,21.8751,281252.0
2017-06-20 10:00:00,22.78,22.81,22.77,22.8,215932.0,21.8655,21.8943,21.8559,21.8847,215932.0
2017-06-20 10:10:00,22.81,22.83,22.8,22.83,175728.0,21.8943,21.9135,21.8847,21.9135,175728.0
2017-06-20 10:20:00,22.82,22.83,22.79,22.79,167508.0,21.9039,21.9135,21.8751,21.8751,167508.0
2017-06-20 10:30:00,22.79,22.81,22.78,22.8,208476.0,21.8751,21.8943,21.8655,21.8847,208476.0
2017-06-20 10:40:00,22.81,22.84,22.8,22.83,118436.0,21.8943,21.9231,21.8847,21.9135,118436.0
2017-06-20 10:50:00,22.84,22.84,22.82,22.82,79360.0,21.9231,21.9231,21.9039,21.9039,79360.0
2017-06-20 11:00:00,22.82,22.82,22.81,22.81,159144.0,21.9039,21.9039,21.8943,21.8943,159144.0
2017-06-20 11:10:00,22.81,22.81,22.78,22.79,183420.0,21.8943,21.8943,21.8655,21.8751,183420.0
2017-06-20 11:20:00,22.8,22.8,22.77,22.77,80532.0,21.8847,21.8847,21.8559,21.8559,80532.0
2017-06-20 11:30:00,22.77,22.79,22.76,22.77,133908.0,21.8559,21.8751,21.8463,21.8559,133908.0
2017-06-20 11:40:00,22.77,22.79,22.76,22.79,191624.0,21.8559,21.8751,21.8463,21.8751,191624.0
2017-06-20 11:50:00,22.79,22.8,22.77,22.77,53332.0,21.8751,21.8847,21.8559,21.8559,53332.0
2017-06-20 12:00:00,22.77,22.79,22.76,22.78,74696.0,21.8559,21.8751,21.8463,21.8655,74696.0
2017-06-20 12:10:00,22.78,22.78,22.75,22.75,335240.0,21.8655,21.8655,21.8367,21.8367,335240.0
2017-06-20 12:20:00,22.76,22.76,22.69,22.71,579508.0,21.8463,21.8463,21.7791,21.7983,579508.0
2017-06-20 12:30:00,22.71,22.73,22.71,22.72,119776.0,21.7983,21.8175,21.7983,21.8079,119776.0
2017-06-20 12:40:00,22.72,22.74,22.71,22.72,248368.0,21.8079,21.8271,21.7983,21.8079,248368.0
2017-06-20 12:50:00,22.72,22.78,22.71,22.77,143848.0,21.8079,21.8655,21.7983,21.8559,143848.0
2017-06-20 13:00:00,22.77,22.79,22.77,22.77,218940.0,21.8559,21.8751,21.8559,21.8559,218940.0
2017-06-20 13:10:00,22.77,22.77,22.76,22.76,132984.0,21.8559,21.8559,21.8463,21.8463,132984.0
2017-06-20 13:20:00,22.77,22.79,22.75,22.75,134804.0,21.8559,21.8751,21.8367,21.8367,134804.0
2017-06-20 13:30:00,22.76,22.77,22.75,22.76,94160.0,21.8463,21.8559,21.8367,21.8463,94160.0
2017-06-20 13:40:00,22.76,22.76,22.75,22.76,88368.0,21.8463,21.8463,21.8367,21.8463,88368.0
2017-06-20 13:50:00,22.75,22.76,22.75,22.76,58640.0,21.8367,21.8463,21.8367,21.8463,58640.0
2017-06-20 14:00:00,22.76,22.78,22.76,22.77,66240.0,21.8463,21.8655,21.8463,21.8559,66240.0
2017-06-20 14:10:00,22.77,22.77,22.74,22.74,54000.0,21.8559,21.8559,21.8271,21.8271,54000.0
2017-06-20 14:20:00,22.75,22.75,22.72,22.72,98044.0,21.8367,21.8367,21.8079,21.8079,98044.0
2017-06-20 14:30:00,22.71,22.73,22.7,22.71,93940.0,21.7983,21.8175,21.7887,21.7983,93940.0
2017-06-20 14:40:00,22.71,22.72,22.7,22.7,46000.0,21.7983,21.8079,21.7887,21.7887,46000.0
2017-06-20 14:50:00,22.7,22.74,22.7,22.73,95040.0,21.7887,21.8271,21.7887,21.8175,95040.0
2017-06-20 15:00:00,22.73,22.75,22.72,22.72,111680.0,21.8175,21.8367,21.8079,21.8079,111680.0
2017-06-20 15:10:00,22.72,22.76,22.72,22.74,116692.0,21.8079,21.8463,21.8079,21.8271,116692.0
2017-06-20 15:20:00,22.74,22.74,22.7,22.73,100888.0,21.8271,21.8271,21.7887,21.8175,100888.0
2017-06-20 15:30:00,22.72,22.72,22.67,22.7,454972.0,21.8079,21.8079,21.7599,21.7887,454972.0
2017-06-20 15:40:00,22.7,22.7,22.63,22.63,667504.0,21.7887,21.7887,21.7215,21.7215,667504.0
2017-06-20 15:50:00,22.63,22.66,22.63,22.63,564432.0,21.7215,21.7503,21.7215,21.7215,564432.0
2017-06-21 09:30:00,22.67,22.68,22.63,22.65,290012.0,21.7797,21.7893,21.7412,21.7604,290012.0
2017-06-21 09:40:00,22.65,22.66,22.62,22.66,203284.0,21.7604,21.77,21.7316,21.77,203284.0
2017-06-21 09:50:00,22.64,22.66,22.61,22.62,204260.0,21.7508,21.77,21.722,21.7316,204260.0
2017-06-21 10:00:00,22.62,22.66,22.62,22.65,305580.0,21.7316,21.77,21.7316,21.7604,305580.0
2017-06-21 10:10:00,22.65,22.65,22.61,22.63,140424.0,21.7604,21.7604,21.722,21.7412,140424.0
2017-06-21 10:20:00,22.62,22.65,22.62,22.63,82572.0,21.7316,21.7604,21.7316,21.7412,82572.0
2017-06-21 10:30:00,22.64,22.68,22.64,22.65,217804.0,21.7508,21.7893,21.7508,21.7604,217804.0
2017-06-21 10:40:00,22.67,22.71,22.67,22.68,97680.0,21.7797,21.8181,21.7797,21.7893,97680.0
2017-06-21 10:50:00,22.69,22.7,22.66,22.66,72008.0,21.7989,21.8085,21.77,21.77,72008.0
2017-06-21 11:00:00,22.65,22.65,22.58,22.59,317296.0,21.7604,21.7604,21.6932,21.7028,317296.0
2017-06-21 11:10:00,22.59,22.59,22.54,22.55,226996.0,21.7028,21.7028,21.6548,21.6644,226996.0
2017-06-21 11:20:00,22.56,22.58,22.56,22.58,102480.0,21.674,21.6932,21.674,21.6932,102480.0
2017-06-21 11:30:00,22.58,22.59,22.57,22.58,45800.0,21.6932,21.7028,21.6836,21.6932,45800.0
2017-06-21 11:40:00,22.58,22.64,22.58,22.62,96776.0,21.6932,21.7508,21.6932,21.7316,96776.0
2017-06-21 11:50:00,22.63,22.64,22.61,22.64,23816.0,21.7412,21.7508,21.722,21.7508,23816.0
2017-06-21 12:00:00,22.64,22.64,22.61,22.63,72548.0,21.7508,21.7508,21.722,21.7412,72548.0
2017-06-21 12:10:00,22.63,22.63,22.59,22.59,37600.0,21.7412,21.7412,21.7028,21.7028,37600.0
2017-06-21 12:20:00,22.6,22.63,22.6,22.62,42344.0,21.7124,21.7412,21.7124,21.7316,42344.0
2017-06-21 12:30:00,22.62,22.64,22.59,22.6,87352.0,21.7316,21.7508,21.7028,21.7124,87352.0
2017-06-21 12:40:00,22.59,22.6,22.57,22.57,86356.0,21.7028,21.7124,21.6836,21.6836,86356.0
2017-06-21 12:50:00,22.58,22.59,22.54,22.54,289196.0,21.6932,21.7028,21.6548,21.6548,289196.0
2017-06-21 13:00:00,22.55,22.56,22.54,22.56,117132.0,21.6644,21.674,21.6548,21.674,117132.0
2017-06-21 13:10:00,22.56,22.57,22.54,22.57,84820.0,21.674,21.6836,21.6548,21.6836,84820.0
2017-06-21 13:20:00,22.58,22.58,22.56,22.56,68920.0,21.6932,21.6932,21.674,21.674,68920.0
2017-06-21 13:30:00,22.57,22.58,22.56,22.56,37640.0,21.6836,21.6932,21.674,21.674,37640.0
2017-06-21 13:40:00,22.56,22.56,22.53,22.54,227232.0,21.674,21.674,21.6451,21.6548,227232.0
2017-06-21 13:50:00,22.54,22.54,22.5,22.52,400700.0,21.6548,21.6548,21.6163,21.6355,400700.0
2017-06-21 14:00:00,22.52,22.53,22.5,22.53,82160.0,21.6355,21.6451,21.6163,21.6451,82160.0
2017-06-21 14:10:00,22.53,22.56,22.53,22.55,91452.0,21.6451,21.674,21.6451,21.6644,91452.0
2017-06-21 14:20:00,22.54,22.55,22.52,22.53,251000.0,21.6548,21.6644,21.6355,21.6451,251000.0
2017-06-21 14:30:00,22.53,22.6,22.53,22.6,186540.0,21.6451,21.7124,21.6451,21.7124,186540.0
2017-06-21 14:40:00,22.59,22.61,22.59,22.6,103848.0,21.7028,21.722,21.7028,21.7124,103848.0
2017-06-21 14:50:00,22.6,22.61,22.6,22.6,76200.0,21.7124,21.722,21.7124,21.7124,76200.0
2017-06-21 15:00:00,22.59,22.6,22.57,22.59,145008.0,21.7028,21.7124,21.6836,21.7028,145008.0
2017-06-21 15:10:00,22.59,22.6,22.58,22.59,130280.0,21.7028,21.7124,21.6932,21.7028,130280.0
2017-06-21 15:20:00,22.6,22.6,22.58,22.6,173428.0,21.7124,21.7124,21.6932,21.7124,173428.0
2017-06-21 15:30:00,22.59,22.59,22.55,22.55,153032.0,21.7028,21.7028,21.6644,21.6644,153032.0
2017-06-21 15:40:00,22.55,22.6,22.55,22.6,219144.0,21.6644,21.7124,21.6644,21.7124,219144.0
2017-06-21 15:50:00,22.6,22.61,22.57,22.59,549460.0,21.7124,21.722,21.6836,21.7028,549460.0
2017-06-22 09:30:00,22.6,22.6,22.54,22.54,184356.0,21.7124,21.7124,21.6548,21.6548,184356.0
2017-06-22 09:40:00,22.54,22.59,22.54,22.58,87884.0,21.6548,21.7028,21.6548,21.6932,87884.0
2017-06-22 09:50:00,22.57,22.6,22.57,22.59,88988.0,21.6836,21.7124,21.6836,21.7028,88988.0
2017-06-22 10:00:00,22.58,22.59,22.55,22.57,65688.0,21.6932,21.7028,21.6644,21.6836,65688.0
2017-06-22 10:10:00,22.56,22.6,22.55,22.59,68064.0,21.674,21.7124,21.6644,21.7028,68064.0
2017-06-22 10:20:00,22.59,22.59,22.56,22.57,57200.0,21.7028,21.7028,21.674,21.6836,57200.0
2017-06-22 10:30:00,22.57,22.57,22.54,22.56,64120.0,21.6836,21.6836,21.6548,21.674,64120.0
2017-06-22 10:40:00,22.56,22.63,22.56,22.63,222020.0,21.674,21.7412,21.674,21.7412,222020.0
2017-06-22 10:50:00,22.63,22.65,22.62,22.63,45036.0,21.7412,21.7604,21.7316,21.7412,45036.0
2017-06-22 11:00:00,22.64,22.68,22.63,22.66,156748.0,21.7508,21.7893,21.7412,21.77,156748.0
2017-06-22 11:10:00,22.66,22.68,22.65,22.66,100412.0,21.77,21.7893,21.7604,21.77,100412.0
2017-06-22 11:20:00,22.65,22.69,22.65,22.68,67116.0,21.7604,21.7989,21.7604,21.7893,67116.0
2017-06-22 11:30:00,22.68,22.68,22.66,22.66,61792.0,21.7893,21.7893,21.77,21.77,61792.0
2017-06-22 11:40:00,22.66,22.66,22.64,22.66,52340.0,21.77,21.77,21.7508,21.77,52340.0
2017-06-22 11:50:00,22.66,22.67,22.65,22.67,36500.0,21.77,21.7797,21.7604,21.7797,36500.0
2017-06-22 12:00:00,22.67,22.68,22.64,22.64,165160.0,21.7797,21.7893,21.7508,21.7508,165160.0
2017-06-22 12:10:00,22.64,22.65,22.63,22.64,11396.0,21.7508,21.7604,21.7412,21.7508,11396.0
2017-06-22 12:20:00,22.64,22.66,22.64,22.66,30260.0,21.7508,21.77,21.7508,21.77,30260.0
2017-06-22 12:30:00,22.65,22.67,22.65,22.67,57840.0,21.7604,21.7797,21.7604,21.7797,57840.0
2017-06-22 12:40:00,22.66,22.68,22.66,22.68,48800.0,21.77,21.7893,21.77,21.7893,48800.0
2017-06-22 12:50:00,22.68,22.7,22.67,22.67,62624.0,21.7893,21.8085,21.7797,21.7797,62624.0
2017-06-22 13:00:00,22.68,22.7,22.68,22.7,13000.0,21.7893,21.8085,21.7893,21.8085,13000.0
2017-06-22 13:10:00,22.7,22.7,22.67,22.68,85492.0,21.8085,21.8085,21.7797,21.7893,85492.0
2017-06-22 13:20:00,22.68,22.68,22.66,22.68,32208.0,21.7893,21.7893,21.77,21.7893,32208.0
2017-06-22 13:30:00,22.68,22.68,22.67,22.67,43620.0,21.7893,21.7893,21.7797,21.7797,43620.0
2017-06-22 13:40:00,22.68,22.68,22.67,22.68,16740.0,21.7893,21.7893,21.7797,21.7893,16740.0
2017-06-22 13:50:00,22.68,22.68,22.68,22.68,66000.0,21.7893,21.7893,21.7893,21.7893,66000.0
2017-06-22 14:00:00,22.67,22.69,22.67,22.68,24736.0,21.7797,21.7989,21.7797,21.7893,24736.0
2017-06-22 14:10:00,22.68,22.68,22.67,22.67,38036.0,21.7893,21.7893,21.7797,21.7797,38036.0
2017-06-22 14:20:00,22.67,22.67,22.65,22.67,87200.0,21.7797,21.7797,21.7604,21.7797,87200.0
2017-06-22 14:30:00,22.66,22.66,22.65,22.66,22012.0,21.77,21.77,21.7604,21.77,22012.0
2017-06-22 14:40:00,22.66,22.67,22.65,22.66,37120.0,21.77,21.7797,21.7604,21.77,37120.0
2017-06-22 14:50:00,22.67,22.67,22.65,22.67,20800.0,21.7797,21.7797,21.7604,21.7797,20800.0
2017-06-22 15:00:00,22.67,22.69,22.66,22.68,183232.0,21.7797,21.7989,21.77,21.7893,183232.0
2017-06-22 15:10:00,22.68,22.68,22.66,22.67,36760.0,21.7893,21.7893,21.77,21.7797,36760.0
2017-06-22 15:20:00,22.67,22.68,22.65,22.66,29068.0,21.7797,21.7893,21.7604,21.77,29068.0
2017-06-22 15:30:00,22.66,22.66,22.61,22.61,101664.0,21.77,21.77,21.722,21.722,101664.0
2017-06-22 15:40:00,22.61,22.62,22.58,22.59,142088.0,21.722,21.7316,21.6932,21.7028,142088.0
2017-06-22 15:50:00,22.59,22.59,22.57,22.57,497456.0,21.7028,21.7028,21.6836,21.6836,497456.0
2017-06-23 09:30:00,22.59,22.59,22.53,22.55,505536.0,21.7028,21.7028,21.6451,21.6644,505536.0
2017-06-23 09:40:00,22.54,22.56,22.5,22.54,308264.0,21.6548,21.674,21.6163,21.6548,308264.0
2017-06-23 09:50:00,22.54,22.56,22.53,22.56,54004.0,21.6548,21.674,21.6451,21.674,54004.0
2017-06-23 10:00:00,22.57,22.58,22.56,22.58,60164.0,21.6836,21.6932,21.674,21.6932,60164.0
2017-06-23 10:10:00,22.58,22.59,22.56,22.57,84300.0,21.6932,21.7028,21.674,21.6836,84300.0
2017-06-23 10:20:00,22.56,22.6,22.56,22.59,88436.0,21.674,21.7124,21.674,21.7028,88436.0
2017-06-23 10:30:00,22.6,22.64,22.6,22.63,57312.0,21.7124,21.7508,21.7124,21.7412,57312.0
2017-06-23 10:40:00,22.64,22.67,22.64,22.65,64556.0,21.7508,21.7797,21.7508,21.7604,64556.0
2017-06-23 10:50:00,22.65,22.67,22.64,22.65,68172.0,21.7604,21.7797,21.7508,21.7604,68172.0
2017-06-23 11:00:00,22.65,22.67,22.65,22.65,10956.0,21.7604,21.7797,21.7604,21.7604,10956.0
2017-06-23 11:10:00,22.66,22.66,22.64,22.64,27592.0,21.77,21.77,21.7508,21.7508,27592.0
2017-06-23 11:20:00,22.64,22.66,22.64,22.66,32220.0,21.7508,21.77,21.7508,21.77,32220.0
2017-06-23 11:30:00,22.65,22.65,22.64,22.64,39160.0,21.7604,21.7604,21.7508,21.7508,39160.0
2017-06-23 11:40:00,22.64,22.64,22.64,22.64,19160.0,21.7508,21.7508,21.7508,21.7508,19160.0
2017-06-23 11:50:00,22.64,22.66,22.64,22.65,43464.0,21.7508,21.77,21.7508,21.7604,43464.0
2017-06-23 12:00:00,22.66,22.66,22.65,22.65,20660.0,21.77,21.77,21.7604,21.7604,20660.0
2017-06-23 12:10:00,22.65,22.66,22.65,22.66,17112.0,21.7604,21.77,21.7604,21.77,17112.0
2017-06-23 12:20:00,22.66,22.67,22.66,22.67,54040.0,21.77,21.7797,21.77,21.7797,54040.0
2017-06-23 12:30:00,22.67,22.69,22.67,22.67,35408.0,21.7797,21.7989,21.7797,21.7797,35408.0
2017-06-23 12:40:00,22.67,22.68,22.67,22.68,21600.0,21.7797,21.7893,21.7797,21.7893,21600.0
2017-06-23 12:50:00,22.68,22.68,22.66,22.66,31732.0,21.7893,21.7893,21.77,21.77,31732.0
2017-06-23 13:00:00,22.66,22.66,22.64,22.65,43888.0,21.77,21.77,21.7508,21.7604,43888.0
2017-06-23 13:10:00,22.65,22.66,22.65,22.66,11048.0,21.7604,21.77,21.7604,21.77,11048.0
2017-06-23 13:20:00,22.66,22.67,22.65,22.66,113648.0,21.77,21.7797,21.7604,21.77,113648.0
2017-06-23 13:30:00,22.67,22.68,22.66,22.67,6472.0,21.7797,21.7893,21.77,21.7797,6472.0
2017-06-23 13:40:00,22.67,22.67,22.67,22.67,11184.0,21.7797,21.7797,21.7797,21.7797,11184.0
2017-06-23 13:50:00,22.68,22.7,22.67,22.67,113412.0,21.7893,21.8085,21.7797,21.7797,113412.0
2017-06-23 14:00:00,22.68,22.68,22.67,22.67,50504.0,21.7893,21.7893,21.7797,21.7797,50504.0
2017-06-23 14:10:00,22.67,22.68,22.66,22.66,68832.0,21.7797,21.7893,21.77,21.77,68832.0
2017-06-23 14:20:00,22.66,22.67,22.64,22.65,213032.0,21.77,21.7797,21.7508,21.7604,213032.0
2017-06-23 14:30:00,22.65,22.66,22.64,22.64,120788.0,21.7604,21.77,21.7508,21.7508,120788.0
2017-06-23 14:40:00,22.64,22.64,22.62,22.63,46600.0,21.7508,21.7508,21.7316,21.7412,46600.0
2017-06-23 14:50:00,22.64,22.64,22.62,22.62,31836.0,21.7508,21.7508,21.7316,21.7316,31836.0
2017-06-23 15:00:00,22.62,22.62,22.57,22.58,79304.0,21.7316,21.7316,21.6836,21.6932,79304.0
2017-06-23 15:10:00,22.59,22.6,22.57,22.6,163280.0,21.7028,21.7124,21.6836,21.7124,163280.0
2017-06-23 15:20:00,22.59,22.6,22.55,22.56,220608.0,21.7028,21.7124,21.6644,21.674,220608.0
2017-06-23 15:30:00,22.55,22.58,22.55,22.56,185840.0,21.6644,21.6932,21.6644,21.674,185840.0
2017-06-23 15:40:00,22.57,22.63,22.57,22.62,282928.0,21.6836,21.7412,21.6836,21.7316,282928.0
2017-06-23 15:50:00,22.62,22.66,22.61,22.63,632424.0,21.7316,21.77,21.722,21.7412,632424.0
2017-06-26 09:30:00,22.76,22.8,22.76,22.79,399364.0,21.8661,21.9045,21.8661,21.8949,399364.0
2017-06-26 09:40:00,22.8,22.84,22.8,22.82,226088.0,21.9045,21.943,21.9045,21.9238,226088.0
2017-06-26 09:50:00,22.82,22.86,22.82,22.85,266284.0,21.9238,21.9622,21.9238,21.9526,266284.0
2017-06-26 10:00:00,22.85,22.85,22.81,22.82,457680.0,21.9526,21.9526,21.9142,21.9238,457680.0
2017-06-26 10:10:00,22.82,22.82,22.79,22.8,90344.0,21.9238,21.9238,21.8949,21.9045,90344.0
2017-06-26 10:20:00,22.8,22.82,22.79,22.81,71860.0,21.9045,21.9238,21.8949,21.9142,71860.0
2017-06-26 10:30:00,22.82,22.82,22.72,22.72,321100.0,21.9238,21.9238,21.8277,21.8277,321100.0
2017-06-26 10:40:00,22.72,22.72,22.66,22.68,262680.0,21.8277,21.8277,21.77,21.7893,262680.0
2017-06-26 10:50:00,22.68,22.69,22.64,22.68,205548.0,21.7893,21.7989,21.7508,21.7893,205548.0
2017-06-26 11:00:00,22.68,22.68,22.61,22.64,331652.0,21.7893,21.7893,21.722,21.7508,331652.0
2017-06-26 11:10:00,22.64,22.67,22.63,22.66,124560.0,21.7508,21.7797,21.7412,21.77,124560.0
2017-06-26 11:20:00,22.66,22.69,22.64,22.67,163840.0,21.77,21.7989,21.7508,21.7797,163840.0
2017-06-26 11:30:00,22.67,22.67,22.63,22.66,152368.0,21.7797,21.7797,21.7412,21.77,152368.0
2017-06-26 11:40:00,22.66,22.71,22.66,22.71,235644.0,21.77,21.8181,21.77,21.8181,235644.0
2017-06-26 11:50:00,22.71,22.72,22.7,22.72,170368.0,21.8181,21.8277,21.8085,21.8277,170368.0
2017-06-26 12:00:00,22.72,22.73,22.7,22.71,109056.0,21.8277,21.8373,21.8085,21.8181,109056.0
2017-06-26 12:10:00,22.71,22.71,22.68,22.69,62468.0,21.8181,21.8181,21.7893,21.7989,62468.0
2017-06-26 12:20:00,22.7,22.71,22.68,22.69,70680.0,21.8085,21.8181,21.7893,21.7989,70680.0
2017-06-26 12:30:00,22.7,22.72,22.69,22.72,195500.0,21.8085,21.8277,21.7989,21.8277,195500.0
2017-06-26 12:40:00,22.73,22.74,22.72,22.72,146640.0,21.8373,21.8469,21.8277,21.8277,146640.0
2017-06-26 12:50:00,22.72,22.75,22.72,22.73,72144.0,21.8277,21.8565,21.8277,21.8373,72144.0
2017-06-26 13:00:00,22.73,22.74,22.72,22.73,113052.0,21.8373,21.8469,21.8277,21.8373,113052.0
2017-06-26 13:10:00,22.73,22.73,22.69,22.69,220968.0,21.8373,21.8373,21.7989,21.7989,220968.0
2017-06-26 13:20:00,22.7,22.72,22.7,22.71,161572.0,21.8085,21.8277,21.8085,21.8181,161572.0
2017-06-26 13:30:00,22.71,22.72,22.71,22.72,30360.0,21.8181,21.8277,21.8181,21.8277,30360.0
2017-06-26 13:40:00,22.72,22.72,22.69,22.69,68744.0,21.8277,21.8277,21.7989,21.7989,68744.0
2017-06-26 13:50:00,22.69,22.72,22.69,22.71,79384.0,21.7989,21.8277,21.7989,21.8181,79384.0
2017-06-26 14:00:00,22.71,22.71,22.69,22.69,67740.0,21.8181,21.8181,21.7989,21.7989,67740.0
2017-06-26 14:10:00,22.7,22.7,22.68,22.69,78052.0,21.8085,21.8085,21.7893,21.7989,78052.0
2017-06-26 14:20:00,22.69,22.7,22.67,22.7,88636.0,21.7989,21.8085,21.7797,21.8085,88636.0
2017-06-26 14:30:00,22.69,22.71,22.68,22.7,76820.0,21.7989,21.8181,21.7893,21.8085,76820.0
2017-06-26 14:40:00,22.7,22.72,22.7,22.71,89800.0,21.8085,21.8277,21.8085,21.8181,89800.0
2017-06-26 14:50:00,22.71,22.72,22.69,22.71,45276.0,21.8181,21.8277,21.7989,21.8181,45276.0
2017-06-26 15:00:00,22.71,22.72,22.68,22.72,200240.0,21.8181,21.8277,21.7893,21.8277,200240.0
2017-06-26 15:10:00,22.72,22.73,22.71,22.71,251332.0,21.8277,21.8373,21.8181,21.8181,251332.0
2017-06-26 15:20:00,22.72,22.72,22.68,22.7,167540.0,21.8277,21.8277,21.7893,21.8085,167540.0
2017-06-26 15:30:00,22.7,22.71,22.68,22.7,308376.0,21.8085,21.8181,21.7893,21.8085,308376.0
2017-06-26 15:40:00,22.69,22.7,22.66,22.68,185044.0,21.7989,21.8085,21.77,21.7893,185044.0
2017-06-26 15:50:00,22.68,22.69,22.63,22.64,662196.0,21.7893,21.7989,21.7412,21.7508,662196.0
2017-06-27 09:30:00,22.6,22.61,22.54,22.54,307744.0,21.7124,21.722,21.6548,21.6548,307744.0
2017-06-27 09:40:00,22.53,22.56,22.52,22.55,248512.0,21.6451,21.674,21.6355,21.6644,248512.0
2017-06-27 09:50:00,22.55,22.57,22.55,22.56,129708.0,21.6644,21.6836,21.6644,21.674,129708.0
2017-06-27 10:00:00,22.57,22.6,22.56,22.57,192548.0,21.6836,21.7124,21.674,21.6836,192548.0
2017-06-27 10:10:00,22.58,22.59,22.57,22.58,140416.0,21.6932,21.7028,21.6836,21.6932,140416.0
2017-06-27 10:20:00,22.59,22.61,22.56,22.56,95688.0,21.7028,21.722,21.674,21.674,95688.0
2017-06-27 10:30:00,22.56,22.62,22.56,22.61,236096.0,21.674,21.7316,21.674,21.722,236096.0
2017-06-27 10:40:00,22.61,22.66,22.61,22.64,156788.0,21.722,21.77,21.722,21.7508,156788.0
2017-06-27 10:50:00,22.65,22.65,22.63,22.64,46188.0,21.7604,21.7604,21.7412,21.7508,46188.0
2017-06-27 11:00:00,22.64,22.67,22.64,22.65,101044.0,21.7508,21.7797,21.7508,21.7604,101044.0
2017-06-27 11:10:00,22.65,22.65,22.64,22.64,38744.0,21.7604,21.7604,21.7508,21.7508,38744.0
2017-06-27 11:20:00,22.64,22.65,22.62,22.62,130404.0,21.7508,21.7604,21.7316,21.7316,130404.0
2017-06-27 11:30:00,22.63,22.64,22.63,22.64,73816.0,21.7412,21.7508,21.7412,21.7508,73816.0
2017-06-27 11:40:00,22.65,22.66,22.65,22.66,117596.0,21.7604,21.77,21.7604,21.77,117596.0
2017-06-27 11:50:00,22.66,22.66,22.63,22.64,48944.0,21.77,21.77,21.7412,21.7508,48944.0
2017-06-27 12:00:00,22.64,22.64,22.63,22.64,75400.0,21.7508,21.7508,21.7412,21.7508,75400.0
2017-06-27 12:10:00,22.64,22.65,22.61,22.61,44676.0,21.7508,21.7604,21.722,21.722,44676.0
2017-06-27 12:20:00,22.61,22.63,22.61,22.62,21600.0,21.722,21.7412,21.722,21.7316,21600.0
2017-06-27 12:30:00,22.62,22.62,22.56,22.57,111928.0,21.7316,21.7316,21.674,21.6836,111928.0
2017-06-27 12:40:00,22.56,22.57,22.56,22.57,70864.0,21.674,21.6836,21.674,21.6836,70864.0
2017-06-27 12:50:00,22.56,22.57,22.54,22.55,107828.0,21.674,21.6836,21.6548,21.6644,107828.0
2017-06-27 13:00:00,22.55,22.56,22.52,22.52,348572.0,21.6644,21.674,21.6355,21.6355,348572.0
2017-06-27 13:10:00,22.52,22.55,22.51,22.55,376976.0,21.6355,21.6644,21.6259,21.6644,376976.0
2017-06-27 13:20:00,22.55,22.56,22.53,22.53,285892.0,21.6644,21.674,21.6451,21.6451,285892.0
2017-06-27 13:30:00,22.54,22.55,22.41,22.42,815384.0,21.6548,21.6644,21.5299,21.5395,815384.0
2017-06-27 13:40:00,22.42,22.45,22.37,22.42,757504.0,21.5395,21.5683,21.4914,21.5395,757504.0
2017-06-27 13:50:00,22.41,22.45,22.41,22.43,150592.0,21.5299,21.5683,21.5299,21.5491,150592.0
2017-06-27 14:00:00,22.44,22.44,22.37,22.39,197680.0,21.5587,21.5587,21.4914,21.5106,197680.0
2017-06-27 14:10:00,22.39,22.43,22.36,22.43,267656.0,21.5106,21.5491,21.4818,21.5491,267656.0
2017-06-27 14:20:00,22.43,22.47,22.4,22.46,176808.0,21.5491,21.5875,21.5203,21.5779,176808.0
2017-06-27 14:30:00,22.46,22.49,22.45,22.45,398820.0,21.5779,21.6067,21.5683,21.5683,398820.0
2017-06-27 14:40:00,22.45,22.47,22.43,22.46,166656.0,21.5683,21.5875,21.5491,21.5779,166656.0
2017-06-27 14:50:00,22.46,22.47,22.43,22.44,98492.0,21.5779,21.5875,21.5491,21.5587,98492.0
2017-06-27 15:00:00,22.44,22.46,22.4,22.41,450580.0,21.5587,21.5779,21.5203,21.5299,450580.0
2017-06-27 15:10:00,22.41,22.45,22.41,22.43,315048.0,21.5299,21.5683,21.5299,21.5491,315048.0
2017-06-27 15:20:00,22.43,22.43,22.38,22.4,701384.0,21.5491,21.5491,21.501,21.5203,701384.0
2017-06-27 15:30:00,22.4,22.41,22.36,22.38,604980.0,21.5203,21.5299,21.4818,21.501,604980.0
2017-06-27 15:40:00,22.38,22.39,22.35,22.36,423716.0,21.501,21.5106,21.4722,21.4818,423716.0
2017-06-27 15:50:00,22.37,22.37,22.29,22.29,1050400.0,21.4914,21.4914,21.4146,21.4146,1050400.0
2017-06-28 09:30:00,22.49,22.54,22.48,22.48,395728.0,21.6067,21.6548,21.5971,21.5971,395728.0
2017-06-28 09:40:00,22.48,22.5,22.47,22.48,157228.0,21.5971,21.6163,21.5875,21.5971,157228.0
2017-06-28 09:50:00,22.48,22.49,22.45,22.47,103520.0,21.5971,21.6067,21.5683,21.5875,103520.0
2017-06-28 10:00:00,22.47,22.57,22.46,22.55,297264.0,21.5875,21.6836,21.5779,21.6644,297264.0
2017-06-28 10:10:00,22.55,22.56,22.53,22.55,235892.0,21.6644,21.674,21.6451,21.6644,235892.0
2017-06-28 10:20:00,22.56,22.56,22.51,22.52,101436.0,21.674,21.674,21.6259,21.6355,101436.0
2017-06-28 10:30:00,22.53,22.59,22.53,22.57,92088.0,21.6451,21.7028,21.6451,21.6836,92088.0
2017-06-28 10:40:00,22.56,22.63,22.56,22.61,164468.0,21.674,21.7412,21.674,21.722,164468.0
2017-06-28 10:50:00,22.62,22.64,22.61,22.61,55296.0,21.7316,21.7508,21.722,21.722,55296.0
2017-06-28 11:00:00,22.61,22.63,22.6,22.61,96776.0,21.722,21.7412,21.7124,21.722,96776.0
2017-06-28 11:10:00,22.61,22.63,22.61,22.62,45932.0,21.722,21.7412,21.722,21.7316,45932.0
2017-06-28 11:20:00,22.61,22.63,22.61,22.61,21864.0,21.722,21.7412,21.722,21.722,21864.0
2017-06-28 11:30:00,22.62,22.64,22.61,22.64,30464.0,21.7316,21.7508,21.722,21.7508,30464.0
2017-06-28 11:40:00,22.64,22.64,22.62,22.64,59400.0,21.7508,21.7508,21.7316,21.7508,59400.0
2017-06-28 11:50:00,22.64,22.68,22.64,22.66,81052.0,21.7508,21.7893,21.7508,21.77,81052.0
2017-06-28 12:00:00,22.64,22.65,22.64,22.65,31400.0,21.7508,21.7604,21.7508,21.7604,31400.0
2017-06-28 12:10:00,22.65,22.67,22.65,22.65,212180.0,21.7604,21.7797,21.7604,21.7604,212180.0
2017-06-28 12:20:00,22.66,22.66,22.64,22.64,66700.0,21.77,21.77,21.7508,21.7508,66700.0
2017-06-28 12:30:00,22.64,22.67,22.64,22.67,73700.0,21.7508,21.7797,21.7508,21.7797,73700.0
2017-06-28 12:40:00,22.67,22.69,22.67,22.68,40040.0,21.7797,21.7989,21.7797,21.7893,40040.0
2017-06-28 12:50:00,22.68,22.69,22.68,22.68,94848.0,21.7893,21.7989,21.7893,21.7893,94848.0
2017-06-28 13:00:00,22.69,22.71,22.68,22.68,194224.0,21.7989,21.8181,21.7893,21.7893,194224.0
2017-06-28 13:10:00,22.67,22.69,22.67,22.69,71000.0,21.7797,21.7989,21.7797,21.7989,71000.0
2017-06-28 13:20:00,22.7,22.71,22.69,22.71,77636.0,21.8085,21.8181,21.7989,21.8181,77636.0
2017-06-28 13:30:00,22.71,22.72,22.69,22.71,201484.0,21.8181,21.8277,21.7989,21.8181,201484.0
2017-06-28 13:40:00,22.71,22.72,22.7,22.71,18200.0,21.8181,21.8277,21.8085,21.8181,18200.0
2017-06-28 13:50:00,22.71,22.72,22.7,22.71,50944.0,21.8181,21.8277,21.8085,21.8181,50944.0
2017-06-28 14:00:00,22.7,22.7,22.68,22.7,107828.0,21.8085,21.8085,21.7893,21.8085,107828.0
2017-06-28 14:10:00,22.7,22.71,22.69,22.7,68000.0,21.8085,21.8181,21.7989,21.8085,68000.0
2017-06-28 14:20:00,22.69,22.7,22.66,22.66,95632.0,21.7989,21.8085,21.77,21.77,95632.0
2017-06-28 14:30:00,22.67,22.68,22.66,22.68,73984.0,21.7797,21.7893,21.77,21.7893,73984.0
2017-06-28 14:40:00,22.68,22.68,22.67,22.68,53516.0,21.7893,21.7893,21.7797,21.7893,53516.0
2017-06-28 14:50:00,22.68,22.68,22.67,22.68,30604.0,21.7893,21.7893,21.7797,21.7893,30604.0
2017-06-28 15:00:00,22.68,22.71,22.68,22.7,173432.0,21.7893,21.8181,21.7893,21.8085,173432.0
2017-06-28 15:10:00,22.7,22.7,22.68,22.7,29600.0,21.8085,21.8085,21.7893,21.8085,29600.0
2017-06-28 15:20:00,22.69,22.71,22.68,22.71,60484.0,21.7989,21.8181,21.7893,21.8181,60484.0
2017-06-28 15:30:00,22.71,22.72,22.68,22.68,95668.0,21.8181,21.8277,21.7893,21.7893,95668.0
2017-06-28 15:40:00,22.68,22.69,22.68,22.68,133396.0,21.7893,21.7989,21.7893,21.7893,133396.0
2017-06-28 15:50:00,22.68,22.71,22.65,22.68,786072.0,21.7893,21.8181,21.7604,21.7893,786072.0
2017-06-29 09:30:00,22.71,22.72,22.63,22.65,355100.0,21.8181,21.8277,21.7412,21.7604,355100.0
2017-06-29 09:40:00,22.65,22.65,22.55,22.59,188756.0,21.7604,21.7604,21.6644,21.7028,188756.0
2017-06-29 09:50:00,22.59,22.61,22.57,22.58,103992.0,21.7028,21.722,21.6836,21.6932,103992.0
2017-06-29 10:00:00,22.58,22.59,22.52,22.55,164268.0,21.6932,21.7028,21.6355,21.6644,164268.0
2017-06-29 10:10:00,22.55,22.55,22.46,22.5,388712.0,21.6644,21.6644,21.5779,21.6163,388712.0
2017-06-29 10:20:00,22.49,22.54,22.46,22.54,168664.0,21.6067,21.6548,21.5779,21.6548,168664.0
2017-06-29 10:30:00,22.51,22.53,22.5,22.52,76376.0,21.6259,21.6451,21.6163,21.6355,76376.0
2017-06-29 10:40:00,22.51,22.59,22.51,22.58,542776.0,21.6259,21.7028,21.6259,21.6932,542776.0
2017-06-29 10:50:00,22.57,22.57,22.52,22.52,232480.0,21.6836,21.6836,21.6355,21.6355,232480.0
2017-06-29 11:00:00,22.53,22.53,22.47,22.47,201764.0,21.6451,21.6451,21.5875,21.5875,201764.0
2017-06-29 11:10:00,22.47,22.47,22.41,22.42,267272.0,21.5875,21.5875,21.5299,21.5395,267272.0
2017-06-29 11:20:00,22.42,22.43,22.36,22.38,207924.0,21.5395,21.5491,21.4818,21.501,207924.0
2017-06-29 11:30:00,22.38,22.38,22.27,22.34,904768.0,21.501,21.501,21.3954,21.4626,904768.0
2017-06-29 11:40:00,22.35,22.38,22.3,22.36,304276.0,21.4722,21.501,21.4242,21.4818,304276.0
2017-06-29 11:50:00,22.35,22.35,22.28,22.28,666476.0,21.4722,21.4722,21.405,21.405,666476.0
2017-06-29 12:00:00,22.28,22.34,22.23,22.33,589068.0,21.405,21.4626,21.3569,21.453,589068.0
2017-06-29 12:10:00,22.34,22.36,22.31,22.32,327716.0,21.4626,21.4818,21.4338,21.4434,327716.0
2017-06-29 12:20:00,22.33,22.33,22.28,22.3,82680.0,21.453,21.453,21.405,21.4242,82680.0
2017-06-29 12:30:00,22.3,22.32,22.27,22.28,391440.0,21.4242,21.4434,21.3954,21.405,391440.0
2017-06-29 12:40:00,22.29,22.3,22.25,22.26,264104.0,21.4146,21.4242,21.3761,21.3858,264104.0
2017-06-29 12:50:00,22.26,22.28,22.22,22.22,235192.0,21.3858,21.405,21.3473,21.3473,235192.0
2017-06-29 13:00:00,22.22,22.27,22.18,22.2,207176.0,21.3473,21.3954,21.3089,21.3281,207176.0
2017-06-29 13:10:00,22.2,22.2,22.14,22.16,422436.0,21.3281,21.3281,21.2705,21.2897,422436.0
2017-06-29 13:20:00,22.16,22.16,22.02,22.05,472216.0,21.2897,21.2897,21.1552,21.184,472216.0
2017-06-29 13:30:00,22.05,22.19,22.05,22.18,478856.0,21.184,21.3185,21.184,21.3089,478856.0
2017-06-29 13:40:00,22.18,22.2,22.15,22.18,269800.0,21.3089,21.3281,21.2801,21.3089,269800.0
2017-06-29 13:50:00,22.18,22.21,22.17,22.19,251372.0,21.3089,21.3377,21.2993,21.3185,251372.0
2017-06-29 14:00:00,22.19,22.24,22.14,22.21,257444.0,21.3185,21.3665,21.2705,21.3377,257444.0
2017-06-29 14:10:00,22.21,22.27,22.2,22.24,279104.0,21.3377,21.3954,21.3281,21.3665,279104.0
2017-06-29 14:20:00,22.25,22.31,22.24,22.31,183120.0,21.3761,21.4338,21.3665,21.4338,183120.0
2017-06-29 14:30:00,22.31,22.31,22.27,22.29,419676.0,21.4338,21.4338,21.3954,21.4146,419676.0
2017-06-29 14:40:00,22.29,22.32,22.26,22.27,504636.0,21.4146,21.4434,21.3858,21.3954,504636.0
2017-06-29 14:50:00,22.27,22.3,22.25,22.3,91480.0,21.3954,21.4242,21.3761,21.4242,91480.0
2017-06-29 15:00:00,22.3,22.35,22.3,22.33,364012.0,21.4242,21.4722,21.4242,21.453,364012.0
2017-06-29 15:10:00,22.33,22.38,22.29,22.38,422564.0,21.453,21.501,21.4146,21.501,422564.0
2017-06-29 15:20:00,22.38,22.38,22.28,22.31,247088.0,21.501,21.501,21.405,21.4338,247088.0
2017-06-29 15:30:00,22.31,22.4,22.31,22.39,521456.0,21.4338,21.5203,21.4338,21.5106,521456.0
2017-06-29 15:40:00,22.39,22.39,22.3,22.3,371668.0,21.5106,21.5106,21.4242,21.4242,371668.0
2017-06-29 15:50:00,22.3,22.34,22.28,22.29,527388.0,21.4242,21.4626,21.405,21.4146,527388.0
2017-06-30 09:30:00,22.45,22.49,22.43,22.47,551424.0,21.5683,21.6067,21.5491,21.5875,551424.0
2017-06-30 09:40:00,22.48,22.5,22.44,22.49,597348.0,21.5971,21.6163,21.5587,21.6067,597348.0
2017-06-30 09:50:00,22.49,22.5,22.41,22.42,249156.0,21.6067,21.6163,21.5299,21.5395,249156.0
2017-06-30 10:00:00,22.42,22.42,22.36,22.38,164016.0,21.5395,21.5395,21.4818,21.501,164016.0
2017-06-30 10:10:00,22.37,22.37,22.33,22.36,398460.0,21.4914,21.4914,21.453,21.4818,398460.0
2017-06-30 10:20:00,22.36,22.4,22.36,22.38,121688.0,21.4818,21.5203,21.4818,21.501,121688.0
2017-06-30 10:30:00,22.39,22.4,22.36,22.36,118508.0,21.5106,21.5203,21.4818,21.4818,118508.0
2017-06-30 10:40:00,22.36,22.38,22.33,22.34,160796.0,21.4818,21.501,21.453,21.4626,160796.0
2017-06-30 10:50:00,22.34,22.38,22.33,22.38,259448.0,21.4626,21.501,21.453,21.501,259448.0
2017-06-30 11:00:00,22.39,22.4,22.38,22.4,48588.0,21.5106,21.5203,21.501,21.5203,48588.0
2017-06-30 11:10:00,22.4,22.4,22.36,22.36,139288.0,21.5203,21.5203,21.4818,21.4818,139288.0
2017-06-30 11:20:00,22.37,22.39,22.34,22.35,84564.0,21.4914,21.5106,21.4626,21.4722,84564.0
2017-06-30 11:30:00,22.34,22.37,22.33,22.37,120728.0,21.4626,21.4914,21.453,21.4914,120728.0
2017-06-30 11:40:00,22.38,22.39,22.36,22.39,83840.0,21.501,21.5106,21.4818,21.5106,83840.0
2017-06-30 11:50:00,22.39,22.42,22.39,22.41,404700.0,21.5106,21.5395,21.5106,21.5299,404700.0
2017-06-30 12:00:00,22.41,22.42,22.4,22.42,88156.0,21.5299,21.5395,21.5203,21.5395,88156.0
2017-06-30 12:10:00,22.42,22.43,22.4,22.41,100724.0,21.5395,21.5491,21.5203,21.5299,100724.0
2017-06-30 12:20:00,22.41,22.41,22.4,22.4,43452.0,21.5299,21.5299,21.5203,21.5203,43452.0
2017-06-30 12:30:00,22.41,22.42,22.4,22.4,115560.0,21.5299,21.5395,21.5203,21.5203,115560.0
2017-06-30 12:40:00,22.4,22.41,22.37,22.37,105116.0,21.5203,21.5299,21.4914,21.4914,105116.0
2017-06-30 12:50:00,22.38,22.39,22.37,22.39,44188.0,21.501,21.5106,21.4914,21.5106,44188.0
2017-06-30 13:00:00,22.39,22.41,22.39,22.41,76792.0,21.5106,21.5299,21.5106,21.5299,76792.0
2017-06-30 13:10:00,22.41,22.42,22.41,22.42,18000.0,21.5299,21.5395,21.5299,21.5395,18000.0
2017-06-30 13:20:00,22.42,22.43,22.41,22.43,62696.0,21.5395,21.5491,21.5299,21.5491,62696.0
2017-06-30 13:30:00,22.43,22.43,22.41,22.43,70668.0,21.5491,21.5491,21.5299,21.5491,70668.0
2017-06-30 13:40:00,22.43,22.43,22.42,22.43,14560.0,21.5491,21.5491,21.5395,21.5491,14560.0
2017-06-30 13:50:00,22.43,22.43,22.41,22.42,54816.0,21.5491,21.5491,21.5299,21.5395,54816.0
2017-06-30 14:00:00,22.41,22.43,22.4,22.43,101548.0,21.5299,21.5491,21.5203,21.5491,101548.0
2017-06-30 14:10:00,22.43,22.45,22.43,22.44,150804.0,21.5491,21.5683,21.5491,21.5587,150804.0
2017-06-30 14:20:00,22.45,22.46,22.44,22.46,118872.0,21.5683,21.5779,21.5587,21.5779,118872.0
2017-06-30 14:30:00,22.46,22.47,22.45,22.46,120280.0,21.5779,21.5875,21.5683,21.5779,120280.0
2017-06-30 14:40:00,22.46,22.48,22.45,22.48,287040.0,21.5779,21.5971,21.5683,21.5971,287040.0
2017-06-30 14:50:00,22.48,22.5,22.48,22.49,159428.0,21.5971,21.6163,21.5971,21.6067,159428.0
2017-06-30 15:00:00,22.49,22.5,22.48,22.49,100784.0,21.6067,21.6163,21.5971,21.6067,100784.0
2017-06-30 15:10:00,22.49,22.49,22.46,22.47,116100.0,21.6067,21.6067,21.5779,21.5875,116100.0
2017-06-30 15:20:00,22.47,22.5,22.47,22.49,209932.0,21.5875,21.6163,21.5875,21.6067,209932.0
2017-06-30 15:30:00,22.48,22.49,22.45,22.46,186692.0,21.5971,21.6067,21.5683,21.5779,186692.0
2017-06-30 15:40:00,22.46,22.53,22.46,22.52,327184.0,21.5779,21.6451,21.5779,21.6355,327184.0
2017-06-30 15:50:00,22.52,22.52,22.35,22.36,769516.0,21.6355,21.6355,21.4722,21.4818,769516.0
2017-07-03 09:30:00,22.56,22.6,22.56,22.58,594744.0,21.674,21.7124,21.674,21.6932,594744.0
2017-07-03 09:40:00,22.59,22.61,22.58,22.61,347092.0,21.7028,21.722,21.6932,21.722,347092.0
2017-07-03 09:50:00,22.61,22.61,22.59,22.6,114508.0,21.722,21.722,21.7028,21.7124,114508.0
2017-07-03 10:00:00,22.6,22.63,22.6,22.63,230124.0,21.7124,21.7412,21.7124,21.7412,230124.0
2017-07-03 10:10:00,22.63,22.65,22.62,22.62,460484.0,21.7412,21.7604,21.7316,21.7316,460484.0
2017-07-03 10:20:00,22.63,22.63,22.57,22.59,119744.0,21.7412,21.7412,21.6836,21.7028,119744.0
2017-07-03 10:30:00,22.59,22.61,22.59,22.61,103588.0,21.7028,21.722,21.7028,21.722,103588.0
2017-07-03 10:40:00,22.6,22.64,22.6,22.64,144204.0,21.7124,21.7508,21.7124,21.7508,144204.0
2017-07-03 10:50:00,22.64,22.64,22.62,22.62,266352.0,21.7508,21.7508,21.7316,21.7316,266352.0
2017-07-03 11:00:00,22.62,22.63,22.58,22.61,352208.0,21.7316,21.7412,21.6932,21.722,352208.0
2017-07-03 11:10:00,22.61,22.62,22.59,22.59,235100.0,21.722,21.7316,21.7028,21.7028,235100.0
2017-07-03 11:20:00,22.59,22.61,22.59,22.61,153956.0,21.7028,21.722,21.7028,21.722,153956.0
2017-07-03 11:30:00,22.61,22.62,22.59,22.6,116920.0,21.722,21.7316,21.7028,21.7124,116920.0
2017-07-03 11:40:00,22.61,22.61,22.6,22.61,116048.0,21.722,21.722,21.7124,21.722,116048.0
2017-07-03 11:50:00,22.61,22.61,22.59,22.61,417444.0,21.722,21.722,21.7028,21.722,417444.0
2017-07-03 12:00:00,22.61,22.61,22.51,22.52,344076.0,21.722,21.722,21.6259,21.6355,344076.0
2017-07-03 12:10:00,22.52,22.52,22.48,22.5,320372.0,21.6355,21.6355,21.5971,21.6163,320372.0
2017-07-03 12:20:00,22.5,22.53,22.49,22.52,137252.0,21.6163,21.6451,21.6067,21.6355,137252.0
2017-07-03 12:30:00,22.52,22.53,22.49,22.5,184732.0,21.6355,21.6451,21.6067,21.6163,184732.0
2017-07-03 12:40:00,22.5,22.52,22.5,22.51,223640.0,21.6163,21.6355,21.6163,21.6259,223640.0
2017-07-03 12:50:00,22.51,22.55,22.45,22.46,603344.0,21.6259,21.6644,21.5683,21.5779,603344.0
2017-07-05 09:30:00,22.51,22.53,22.46,22.46,605556.0,21.6259,21.6451,21.5779,21.5779,605556.0
2017-07-05 09:40:00,22.46,22.47,22.4,22.43,295816.0,21.5779,21.5875,21.5203,21.5491,295816.0
2017-07-05 09:50:00,22.43,22.45,22.41,22.43,293844.0,21.5491,21.5683,21.5299,21.5491,293844.0
2017-07-05 10:00:00,22.43,22.43,22.35,22.37,192136.0,21.5491,21.5491,21.4722,21.4914,192136.0
2017-07-05 10:10:00,22.37,22.4,22.34,22.35,432196.0,21.4914,21.5203,21.4626,21.4722,432196.0
2017-07-05 10:20:00,22.36,22.39,22.34,22.39,119144.0,21.4818,21.5106,21.4626,21.5106,119144.0
2017-07-05 10:30:00,22.39,22.43,22.37,22.43,157560.0,21.5106,21.5491,21.4914,21.5491,157560.0
2017-07-05 10:40:00,22.43,22.48,22.43,22.45,523680.0,21.5491,21.5971,21.5491,21.5683,523680.0
2017-07-05 10:50:00,22.45,22.49,22.45,22.47,161060.0,21.5683,21.6067,21.5683,21.5875,161060.0
2017-07-05 11:00:00,22.48,22.51,22.48,22.5,86600.0,21.5971,21.6259,21.5971,21.6163,86600.0
2017-07-05 11:10:00,22.5,22.51,22.5,22.5,77324.0,21.6163,21.6259,21.6163,21.6163,77324.0
2017-07-05 11:20:00,22.5,22.53,22.48,22.51,118708.0,21.6163,21.6451,21.5971,21.6259,118708.0
2017-07-05 11:30:00,22.51,22.51,22.48,22.49,70660.0,21.6259,21.6259,21.5971,21.6067,70660.0
2017-07-05 11:40:00,22.5,22.5,22.47,22.47,23200.0,21.6163,21.6163,21.5875,21.5875,23200.0
2017-07-05 11:50:00,22.48,22.49,22.47,22.48,13336.0,21.5971,21.6067,21.5875,21.5971,13336.0
2017-07-05 12:00:00,22.47,22.49,22.47,22.47,57012.0,21.5875,21.6067,21.5875,21.5875,57012.0
2017-07-05 12:10:00,22.47,22.5,22.47,22.5,90176.0,21.5875,21.6163,21.5875,21.6163,90176.0
2017-07-05 12:20:00,22.5,22.52,22.49,22.5,39764.0,21.6163,21.6355,21.6067,21.6163,39764.0
2017-07-05 12:30:00,22.5,22.53,22.49,22.51,79920.0,21.6163,21.6451,21.6067,21.6259,79920.0
2017-07-05 12:40:00,22.51,22.53,22.51,22.52,25144.0,21.6259,21.6451,21.6259,21.6355,25144.0
2017-07-05 12:50:00,22.52,22.53,22.51,22.52,38260.0,21.6355,21.6451,21.6259,21.6355,38260.0
2017-07-05 13:00:00,22.52,22.54,22.52,22.53,23000.0,21.6355,21.6548,21.6355,21.6451,23000.0
2017-07-05 13:10:00,22.53,22.54,22.52,22.54,23976.0,21.6451,21.6548,21.6355,21.6548,23976.0
2017-07-05 13:20:00,22.54,22.56,22.53,22.54,65092.0,21.6548,21.674,21.6451,21.6548,65092.0
2017-07-05 13:30:00,22.54,22.55,22.54,22.54,13048.0,21.6548,21.6644,21.6548,21.6548,13048.0
2017-07-05 13:40:00,22.54,22.54,22.52,22.52,67608.0,21.6548,21.6548,21.6355,21.6355,67608.0
2017-07-05 13:50:00,22.52,22.52,22.51,22.51,40352.0,21.6355,21.6355,21.6259,21.6259,40352.0
2017-07-05 14:00:00,22.52,22.55,22.48,22.49,180920.0,21.6355,21.6644,21.5971,21.6067,180920.0
2017-07-05 14:10:00,22.49,22.54,22.49,22.53,55232.0,21.6067,21.6548,21.6067,21.6451,55232.0
2017-07-05 14:20:00,22.52,22.56,22.52,22.56,62872.0,21.6355,21.674,21.6355,21.674,62872.0
2017-07-05 14:30:00,22.55,22.57,22.55,22.57,161736.0,21.6644,21.6836,21.6644,21.6836,161736.0
2017-07-05 14:40:00,22.57,22.58,22.52,22.53,172428.0,21.6836,21.6932,21.6355,21.6451,172428.0
2017-07-05 14:50:00,22.53,22.54,22.5,22.5,50492.0,21.6451,21.6548,21.6163,21.6163,50492.0
2017-07-05 15:00:00,22.5,22.52,22.48,22.5,118720.0,21.6163,21.6355,21.5971,21.6163,118720.0
2017-07-05 15:10:00,22.5,22.52,22.5,22.52,97048.0,21.6163,21.6355,21.6163,21.6355,97048.0
2017-07-05 15:20:00,22.53,22.54,22.51,22.53,94704.0,21.6451,21.6548,21.6259,21.6451,94704.0
2017-07-05 15:30:00,22.53,22.55,22.53,22.54,88876.0,21.6451,21.6644,21.6451,21.6548,88876.0
2017-07-05 15:40:00,22.54,22.56,22.54,22.55,93500.0,21.6548,21.674,21.6548,21.6644,93500.0
2017-07-05 15:50:00,22.55,22.56,22.53,22.53,448156.0,21.6644,21.674,21.6451,21.6451,448156.0
2017-07-06 09:30:00,22.37,22.4,22.3,22.31,847316.0,21.4914,21.5203,21.4242,21.4338,847316.0
2017-07-06 09:40:00,22.31,22.32,22.25,22.27,503080.0,21.4338,21.4434,21.3761,21.3954,503080.0
2017-07-06 09:50:00,22.26,22.32,22.25,22.27,211800.0,21.3858,21.4434,21.3761,21.3954,211800.0
2017-07-06 10:00:00,22.26,22.29,22.18,22.21,734856.0,21.3858,21.4146,21.3089,21.3377,734856.0
2017-07-06 10:10:00,22.21,22.27,22.21,22.25,314384.0,21.3377,21.3954,21.3377,21.3761,314384.0
2017-07-06 10:20:00,22.26,22.27,22.22,22.24,332220.0,21.3858,21.3954,21.3473,21.3665,332220.0
2017-07-06 10:30:00,22.24,22.26,22.22,22.26,270264.0,21.3665,21.3858,21.3473,21.3858,270264.0
2017-07-06 10:40:00,22.25,22.28,22.24,22.25,424228.0,21.3761,21.405,21.3665,21.3761,424228.0
2017-07-06 10:50:00,22.25,22.25,22.24,22.25,68892.0,21.3761,21.3761,21.3665,21.3761,68892.0
2017-07-06 11:00:00,22.25,22.33,22.25,22.32,617804.0,21.3761,21.453,21.3761,21.4434,617804.0
2017-07-06 11:10:00,22.31,22.31,22.25,22.27,413856.0,21.4338,21.4338,21.3761,21.3954,413856.0
2017-07-06 11:20:00,22.27,22.3,22.26,22.3,237896.0,21.3954,21.4242,21.3858,21.4242,237896.0
2017-07-06 11:30:00,22.31,22.34,22.3,22.34,114428.0,21.4338,21.4626,21.4242,21.4626,114428.0
2017-07-06 11:40:00,22.34,22.34,22.32,22.32,35480.0,21.4626,21.4626,21.4434,21.4434,35480.0
2017-07-06 11:50:00,22.32,22.35,22.31,22.34,39364.0,21.4434,21.4722,21.4338,21.4626,39364.0
2017-07-06 12:00:00,22.34,22.35,22.33,22.34,76292.0,21.4626,21.4722,21.453,21.4626,76292.0
2017-07-06 12:10:00,22.33,22.34,22.31,22.31,104180.0,21.453,21.4626,21.4338,21.4338,104180.0
2017-07-06 12:20:00,22.31,22.32,22.28,22.28,150480.0,21.4338,21.4434,21.405,21.405,150480.0
2017-07-06 12:30:00,22.28,22.33,22.28,22.33,170400.0,21.405,21.453,21.405,21.453,170400.0
2017-07-06 12:40:00,22.33,22.34,22.33,22.33,76156.0,21.453,21.4626,21.453,21.453,76156.0
2017-07-06 12:50:00,22.34,22.34,22.31,22.33,181824.0,21.4626,21.4626,21.4338,21.453,181824.0
2017-07-06 13:00:00,22.33,22.34,22.33,22.33,61840.0,21.453,21.4626,21.453,21.453,61840.0
2017-07-06 13:10:00,22.33,22.38,22.33,22.37,223856.0,21.453,21.501,21.453,21.4914,223856.0
2017-07-06 13:20:00,22.37,22.37,22.36,22.36,39808.0,21.4914,21.4914,21.4818,21.4818,39808.0
2017-07-06 13:30:00,22.35,22.35,22.32,22.32,111420.0,21.4722,21.4722,21.4434,21.4434,111420.0
2017-07-06 13:40:00,22.31,22.32,22.27,22.28,349856.0,21.4338,21.4434,21.3954,21.405,349856.0
2017-07-06 13:50:00,22.28,22.29,22.26,22.27,224208.0,21.405,21.4146,21.3858,21.3954,224208.0
2017-07-06 14:00:00,22.27,22.27,22.24,22.25,191516.0,21.3954,21.3954,21.3665,21.3761,191516.0
2017-07-06 14:10:00,22.25,22.25,22.2,22.21,219032.0,21.3761,21.3761,21.3281,21.3377,219032.0
2017-07-06 14:20:00,22.22,22.23,22.22,22.23,61064.0,21.3473,21.3569,21.3473,21.3569,61064.0
2017-07-06 14:30:00,22.23,22.23,22.19,22.21,153908.0,21.3569,21.3569,21.3185,21.3377,153908.0
2017-07-06 14:40:00,22.2,22.22,22.18,22.21,155548.0,21.3281,21.3473,21.3089,21.3377,155548.0
2017-07-06 14:50:00,22.21,22.23,22.19,22.23,86184.0,21.3377,21.3569,21.3185,21.3569,86184.0
2017-07-06 15:00:00,22.22,22.23,22.19,22.21,86992.0,21.3473,21.3569,21.3185,21.3377,86992.0
2017-07-06 15:10:00,22.2,22.2,22.17,22.2,549188.0,21.3281,21.3281,21.2993,21.3281,549188.0
2017-07-06 15:20:00,22.2,22.2,22.14,22.14,235992.0,21.3281,21.3281,21.2705,21.2705,235992.0
2017-07-06 15:30:00,22.14,22.14,22.1,22.13,304092.0,21.2705,21.2705,21.232,21.2609,304092.0
2017-07-06 15:40:00,22.12,22.14,22.09,22.14,232948.0,21.2513,21.2705,21.2224,21.2705,232948.0
2017-07-06 15:50:00,22.13,22.15,22.12,22.13,642680.0,21.2609,21.2801,21.2513,21.2609,642680.0
2017-07-07 09:30:00,22.24,22.27,22.23,22.26,249856.0,21.3665,21.3954,21.3569,21.3858,249856.0
2017-07-07 09:40:00,22.26,22.27,22.21,22.25,122996.0,21.3858,21.3954,21.3377,21.3761,122996.0
2017-07-07 09:50:00,22.25,22.31,22.25,22.29,582388.0,21.3761,21.4338,21.3761,21.4146,582388.0
2017-07-07 10:00:00,22.29,22.3,22.25,22.25,61984.0,21.4146,21.4242,21.3761,21.3761,61984.0
2017-07-07 10:10:00,22.25,22.28,22.23,22.23,66716.0,21.3761,21.405,21.3569,21.3569,66716.0
2017-07-07 10:20:00,22.23,22.27,22.22,22.27,101744.0,21.3569,21.3954,21.3473,21.3954,101744.0
2017-07-07 10:30:00,22.28,22.3,22.27,22.27,68892.0,21.405,21.4242,21.3954,21.3954,68892.0
2017-07-07 10:40:00,22.27,22.31,22.27,22.28,185700.0,21.3954,21.4338,21.3954,21.405,185700.0
2017-07-07 10:50:00,22.28,22.29,22.25,22.26,123068.0,21.405,21.4146,21.3761,21.3858,123068.0
2017-07-07 11:00:00,22.27,22.28,22.25,22.28,56600.0,21.3954,21.405,21.3761,21.405,56600.0
2017-07-07 11:10:00,22.28,22.29,22.26,22.29,263496.0,21.405,21.4146,21.3858,21.4146,263496.0
2017-07-07 11:20:00,22.28,22.35,22.28,22.34,528056.0,21.405,21.4722,21.405,21.4626,528056.0
2017-07-07 11:30:00,22.34,22.38,22.33,22.37,639924.0,21.4626,21.501,21.453,21.4914,639924.0
2017-07-07 11:40:00,22.37,22.39,22.36,22.37,329100.0,21.4914,21.5106,21.4818,21.4914,329100.0
2017-07-07 11:50:00,22.37,22.38,22.36,22.38,247792.0,21.4914,21.501,21.4818,21.501,247792.0
2017-07-07 12:00:00,22.38,22.39,22.37,22.37,76172.0,21.501,21.5106,21.4914,21.4914,76172.0
2017-07-07 12:10:00,22.38,22.43,22.38,22.41,659032.0,21.501,21.5491,21.501,21.5299,659032.0
2017-07-07 12:20:00,22.41,22.42,22.41,22.41,101960.0,21.5299,21.5395,21.5299,21.5299,101960.0
2017-07-07 12:30:00,22.41,22.42,22.41,22.41,21372.0,21.5299,21.5395,21.5299,21.5299,21372.0
2017-07-07 12:40:00,22.41,22.42,22.41,22.41,35528.0,21.5299,21.5395,21.5299,21.5299,35528.0
2017-07-07 12:50:00,22.41,22.42,22.41,22.42,41676.0,21.5299,21.5395,21.5299,21.5395,41676.0
2017-07-07 13:00:00,22.42,22.43,22.41,22.41,32576.0,21.5395,21.5491,21.5299,21.5299,32576.0
2017-07-07 13:10:00,22.41,22.43,22.4,22.42,85460.0,21.5299,21.5491,21.5203,21.5395,85460.0
2017-07-07 13:20:00,22.42,22.43,22.41,22.43,52472.0,21.5395,21.5491,21.5299,21.5491,52472.0
2017-07-07 13:30:00,22.43,22.44,22.43,22.43,28800.0,21.5491,21.5587,21.5491,21.5491,28800.0
2017-07-07 13:40:00,22.43,22.44,22.41,22.41,36136.0,21.5491,21.5587,21.5299,21.5299,36136.0
2017-07-07 13:50:00,22.41,22.43,22.41,22.42,52000.0,21.5299,21.5491,21.5299,21.5395,52000.0
2017-07-07 14:00:00,22.41,22.43,22.41,22.42,23872.0,21.5299,21.5491,21.5299,21.5395,23872.0
2017-07-07 14:10:00,22.42,22.43,22.42,22.42,48864.0,21.5395,21.5491,21.5395,21.5395,48864.0
2017-07-07 14:20:00,22.42,22.42,22.4,22.4,33200.0,21.5395,21.5395,21.5203,21.5203,33200.0
2017-07-07 14:30:00,22.4,22.41,22.39,22.4,26180.0,21.5203,21.5299,21.5106,21.5203,26180.0
2017-07-07 14:40:00,22.4,22.41,22.4,22.41,48788.0,21.5203,21.5299,21.5203,21.5299,48788.0
2017-07-07 14:50:00,22.41,22.42,22.4,22.4,79384.0,21.5299,21.5395,21.5203,21.5203,79384.0
2017-07-07 15:00:00,22.4,22.4,22.38,22.39,188800.0,21.5203,21.5203,21.501,21.5106,188800.0
2017-07-07 15:10:00,22.39,22.41,22.38,22.4,253440.0,21.5106,21.5299,21.501,21.5203,253440.0
2017-07-07 15:20:00,22.4,22.41,22.39,22.41,143824.0,21.5203,21.5299,21.5106,21.5299,143824.0
2017-07-07 15:30:00,22.41,22.42,22.4,22.41,71772.0,21.5299,21.5395,21.5203,21.5299,71772.0
2017-07-07 15:40:00,22.42,22.43,22.41,22.42,103096.0,21.5395,21.5491,21.5299,21.5395,103096.0
2017-07-07 15:50:00,22.43,22.43,22.39,22.4,654436.0,21.5491,21.5491,21.5106,21.5203,654436.0
2017-07-10 09:30:00,22.38,22.41,22.35,22.4,371060.0,21.501,21.5299,21.4722,21.5203,371060.0
2017-07-10 09:40:00,22.41,22.43,22.39,22.4,75180.0,21.5299,21.5491,21.5106,21.5203,75180.0
2017-07-10 09:50:00,22.41,22.41,22.35,22.35,255628.0,21.5299,21.5299,21.4722,21.4722,255628.0
2017-07-10 10:00:00,22.36,22.42,22.36,22.4,149800.0,21.4818,21.5395,21.4818,21.5203,149800.0
2017-07-10 10:10:00,22.41,22.41,22.39,22.41,52372.0,21.5299,21.5299,21.5106,21.5299,52372.0
2017-07-10 10:20:00,22.41,22.43,22.41,22.42,69688.0,21.5299,21.5491,21.5299,21.5395,69688.0
2017-07-10 10:30:00,22.42,22.44,22.39,22.41,61712.0,21.5395,21.5587,21.5106,21.5299,61712.0
2017-07-10 10:40:00,22.42,22.44,22.42,22.43,50892.0,21.5395,21.5587,21.5395,21.5491,50892.0
2017-07-10 10:50:00,22.43,22.47,22.43,22.47,46440.0,21.5491,21.5875,21.5491,21.5875,46440.0
2017-07-10 11:00:00,22.47,22.49,22.46,22.49,74344.0,21.5875,21.6067,21.5779,21.6067,74344.0
2017-07-10 11:10:00,22.49,22.49,22.47,22.47,33096.0,21.6067,21.6067,21.5875,21.5875,33096.0
2017-07-10 11:20:00,22.47,22.48,22.46,22.46,19784.0,21.5875,21.5971,21.5779,21.5779,19784.0
2017-07-10 11:30:00,22.46,22.47,22.46,22.47,18000.0,21.5779,21.5875,21.5779,21.5875,18000.0
2017-07-10 11:40:00,22.47,22.48,22.47,22.48,82196.0,21.5875,21.5971,21.5875,21.5971,82196.0
2017-07-10 11:50:00,22.48,22.49,22.47,22.49,9844.0,21.5971,21.6067,21.5875,21.6067,9844.0
2017-07-10 12:00:00,22.49,22.51,22.48,22.5,101196.0,21.6067,21.6259,21.5971,21.6163,101196.0
2017-07-10 12:10:00,22.49,22.5,22.49,22.49,77120.0,21.6067,21.6163,21.6067,21.6067,77120.0
2017-07-10 12:20:00,22.5,22.5,22.49,22.49,39592.0,21.6163,21.6163,21.6067,21.6067,39592.0
2017-07-10 12:30:00,22.49,22.5,22.49,22.49,18320.0,21.6067,21.6163,21.6067,21.6067,18320.0
2017-07-10 12:40:00,22.5,22.5,22.49,22.49,3200.0,21.6163,21.6163,21.6067,21.6067,3200.0
2017-07-10 12:50:00,22.49,22.5,22.49,22.5,10800.0,21.6067,21.6163,21.6067,21.6163,10800.0
2017-07-10 13:00:00,22.51,22.52,22.5,22.52,15476.0,21.6259,21.6355,21.6163,21.6355,15476.0
2017-07-10 13:10:00,22.52,22.52,22.5,22.5,71052.0,21.6355,21.6355,21.6163,21.6163,71052.0
2017-07-10 13:20:00,22.5,22.51,22.5,22.5,11540.0,21.6163,21.6259,21.6163,21.6163,11540.0
2017-07-10 13:30:00,22.5,22.51,22.49,22.49,37200.0,21.6163,21.6259,21.6067,21.6067,37200.0
2017-07-10 13:40:00,22.49,22.51,22.49,22.5,56680.0,21.6067,21.6259,21.6067,21.6163,56680.0
2017-07-10 13:50:00,22.51,22.52,22.5,22.52,31176.0,21.6259,21.6355,21.6163,21.6355,31176.0
2017-07-10 14:00:00,22.52,22.52,22.5,22.5,23552.0,21.6355,21.6355,21.6163,21.6163,23552.0
2017-07-10 14:10:00,22.51,22.52,22.51,22.51,14352.0,21.6259,21.6355,21.6259,21.6259,14352.0
2017-07-10 14:20:00,22.51,22.52,22.5,22.5,53944.0,21.6259,21.6355,21.6163,21.6163,53944.0
2017-07-10 14:30:00,22.49,22.5,22.49,22.5,77492.0,21.6067,21.6163,21.6067,21.6163,77492.0
2017-07-10 14:40:00,22.49,22.5,22.49,22.5,19200.0,21.6067,21.6163,21.6067,21.6163,19200.0
2017-07-10 14:50:00,22.5,22.5,22.48,22.49,170880.0,21.6163,21.6163,21.5971,21.6067,170880.0
2017-07-10 15:00:00,22.49,22.5,22.49,22.5,18344.0,21.6067,21.6163,21.6067,21.6163,18344.0
2017-07-10 15:10:00,22.5,22.5,22.47,22.48,33668.0,21.6163,21.6163,21.5875,21.5971,33668.0
2017-07-10 15:20:00,22.48,22.49,22.48,22.49,100912.0,21.5971,21.6067,21.5971,21.6067,100912.0
2017-07-10 15:30:00,22.49,22.52,22.49,22.52,171640.0,21.6067,21.6355,21.6067,21.6355,171640.0
2017-07-10 15:40:00,22.51,22.53,22.49,22.49,121064.0,21.6259,21.6451,21.6067,21.6067,121064.0
2017-07-10 15:50:00,22.49,22.49,22.45,22.45,374336.0,21.6067,21.6067,21.5683,21.5683,374336.0
2017-07-11 09:30:00,22.41,22.43,22.36,22.38,286772.0,21.5299,21.5491,21.4818,21.501,286772.0
2017-07-11 09:40:00,22.37,22.4,22.36,22.38,75760.0,21.4914,21.5203,21.4818,21.501,75760.0
2017-07-11 09:50:00,22.38,22.4,22.38,22.39,71016.0,21.501,21.5203,21.501,21.5106,71016.0
2017-07-11 10:00:00,22.4,22.41,22.38,22.39,72312.0,21.5203,21.5299,21.501,21.5106,72312.0
2017-07-11 10:10:00,22.39,22.44,22.39,22.44,187512.0,21.5106,21.5587,21.5106,21.5587,187512.0
2017-07-11 10:20:00,22.43,22.44,22.42,22.44,50000.0,21.5491,21.5587,21.5395,21.5587,50000.0
2017-07-11 10:30:00,22.43,22.46,22.43,22.45,45120.0,21.5491,21.5779,21.5491,21.5683,45120.0
2017-07-11 10:40:00,22.45,22.45,22.43,22.44,62048.0,21.5683,21.5683,21.5491,21.5587,62048.0
2017-07-11 10:50:00,22.44,22.46,22.43,22.45,30768.0,21.5587,21.5779,21.5491,21.5683,30768.0
2017-07-11 11:00:00,22.45,22.46,22.44,22.45,40256.0,21.5683,21.5779,21.5587,21.5683,40256.0
2017-07-11 11:10:00,22.45,22.45,22.37,22.38,239420.0,21.5683,21.5683,21.4914,21.501,239420.0
2017-07-11 11:20:00,22.37,22.37,22.17,22.25,797436.0,21.4914,21.4914,21.2993,21.3761,797436.0
2017-07-11 11:30:00,22.25,22.32,22.24,22.29,493352.0,21.3761,21.4434,21.3665,21.4146,493352.0
2017-07-11 11:40:00,22.29,22.32,22.28,22.32,181528.0,21.4146,21.4434,21.405,21.4434,181528.0
2017-07-11 11:50:00,22.32,22.36,22.32,22.35,321748.0,21.4434,21.4818,21.4434,21.4722,321748.0
2017-07-11 12:00:00,22.35,22.37,22.33,22.34,244972.0,21.4722,21.4914,21.453,21.4626,244972.0
2017-07-11 12:10:00,22.34,22.35,22.3,22.31,282704.0,21.4626,21.4722,21.4242,21.4338,282704.0
2017-07-11 12:20:00,22.31,22.32,22.29,22.32,317148.0,21.4338,21.4434,21.4146,21.4434,317148.0
2017-07-11 12:30:00,22.32,22.32,22.31,22.31,38600.0,21.4434,21.4434,21.4338,21.4338,38600.0
2017-07-11 12:40:00,22.31,22.35,22.31,22.34,122024.0,21.4338,21.4722,21.4338,21.4626,122024.0
2017-07-11 12:50:00,22.35,22.37,22.35,22.35,526244.0,21.4722,21.4914,21.4722,21.4722,526244.0
2017-07-11 13:00:00,22.35,22.36,22.34,22.35,255288.0,21.4722,21.4818,21.4626,21.4722,255288.0
2017-07-11 13:10:00,22.34,22.35,22.33,22.35,86044.0,21.4626,21.4722,21.453,21.4722,86044.0
2017-07-11 13:20:00,22.35,22.36,22.33,22.33,46024.0,21.4722,21.4818,21.453,21.453,46024.0
2017-07-11 13:30:00,22.33,22.34,22.32,22.34,104520.0,21.453,21.4626,21.4434,21.4626,104520.0
2017-07-11 13:40:00,22.34,22.43,22.34,22.42,578536.0,21.4626,21.5491,21.4626,21.5395,578536.0
2017-07-11 13:50:00,22.42,22.43,22.42,22.43,64040.0,21.5395,21.5491,21.5395,21.5491,64040.0
2017-07-11 14:00:00,22.43,22.45,22.42,22.42,451124.0,21.5491,21.5683,21.5395,21.5395,451124.0
2017-07-11 14:10:00,22.42,22.43,22.41,22.41,85884.0,21.5395,21.5491,21.5299,21.5299,85884.0
2017-07-11 14:20:00,22.4,22.43,22.4,22.42,47376.0,21.5203,21.5491,21.5203,21.5395,47376.0
2017-07-11 14:30:00,22.42,22.43,22.41,22.41,275972.0,21.5395,21.5491,21.5299,21.5299,275972.0
2017-07-11 14:40:00,22.41,22.42,22.4,22.4,20948.0,21.5299,21.5395,21.5203,21.5203,20948.0
2017-07-11 14:50:00,22.4,22.42,22.4,22.41,57428.0,21.5203,21.5395,21.5203,21.5299,57428.0
2017-07-11 15:00:00,22.41,22.42,22.39,22.42,157456.0,21.5299,21.5395,21.5106,21.5395,157456.0
2017-07-11 15:10:00,22.42,22.45,22.42,22.44,459852.0,21.5395,21.5683,21.5395,21.5587,459852.0
2017-07-11 15:20:00,22.44,22.45,22.43,22.43,51156.0,21.5587,21.5683,21.5491,21.5491,51156.0
2017-07-11 15:30:00,22.43,22.48,22.43,22.45,552208.0,21.5491,21.5971,21.5491,21.5683,552208.0
2017-07-11 15:40:00,22.45,22.45,22.42,22.43,272800.0,21.5683,21.5683,21.5395,21.5491,272800.0
2017-07-11 15:50:00,22.42,22.43,22.41,22.41,736560.0,21.5395,21.5491,21.5299,21.5299,736560.0
2017-07-12 09:30:00,22.63,22.71,22.63,22.7,262692.0,21.7412,21.8181,21.7412,21.8085,262692.0
2017-07-12 09:40:00,22.7,22.74,22.69,22.72,181948.0,21.8085,21.8469,21.7989,21.8277,181948.0
2017-07-12 09:50:00,22.73,22.75,22.7,22.73,206548.0,21.8373,21.8565,21.8085,21.8373,206548.0
2017-07-12 10:00:00,22.73,22.75,22.71,22.73,250132.0,21.8373,21.8565,21.8181,21.8373,250132.0
2017-07-12 10:10:00,22.73,22.74,22.72,22.74,86444.0,21.8373,21.8469,21.8277,21.8469,86444.0
2017-07-12 10:20:00,22.74,22.77,22.74,22.76,108200.0,21.8469,21.8757,21.8469,21.8661,108200.0
2017-07-12 10:30:00,22.75,22.75,22.71,22.72,129400.0,21.8565,21.8565,21.8181,21.8277,129400.0
2017-07-12 10:40:00,22.72,22.73,22.68,22.72,134372.0,21.8277,21.8373,21.7893,21.8277,134372.0
2017-07-12 10:50:00,22.72,22.72,22.69,22.69,89160.0,21.8277,21.8277,21.7989,21.7989,89160.0
2017-07-12 11:00:00,22.68,22.71,22.67,22.68,62820.0,21.7893,21.8181,21.7797,21.7893,62820.0
2017-07-12 11:10:00,22.68,22.72,22.68,22.72,86848.0,21.7893,21.8277,21.7893,21.8277,86848.0
2017-07-12 11:20:00,22.71,22.73,22.7,22.72,90356.0,21.8181,21.8373,21.8085,21.8277,90356.0
2017-07-12 11:30:00,22.72,22.72,22.7,22.71,63752.0,21.8277,21.8277,21.8085,21.8181,63752.0
2017-07-12 11:40:00,22.71,22.71,22.69,22.71,102960.0,21.8181,21.8181,21.7989,21.8181,102960.0
2017-07-12 11:50:00,22.71,22.72,22.7,22.72,45600.0,21.8181,21.8277,21.8085,21.8277,45600.0
2017-07-12 12:00:00,22.72,22.74,22.71,22.74,117320.0,21.8277,21.8469,21.8181,21.8469,117320.0
2017-07-12 12:10:00,22.74,22.74,22.67,22.69,228860.0,21.8469,21.8469,21.7797,21.7989,228860.0
2017-07-12 12:20:00,22.69,22.71,22.69,22.71,56632.0,21.7989,21.8181,21.7989,21.8181,56632.0
2017-07-12 12:30:00,22.71,22.72,22.7,22.72,41532.0,21.8181,21.8277,21.8085,21.8277,41532.0
2017-07-12 12:40:00,22.72,22.72,22.69,22.7,49376.0,21.8277,21.8277,21.7989,21.8085,49376.0
2017-07-12 12:50:00,22.71,22.72,22.7,22.72,26800.0,21.8181,21.8277,21.8085,21.8277,26800.0
2017-07-12 13:00:00,22.73,22.74,22.73,22.73,85176.0,21.8373,21.8469,21.8373,21.8373,85176.0
2017-07-12 13:10:00,22.73,22.73,22.72,22.72,54588.0,21.8373,21.8373,21.8277,21.8277,54588.0
2017-07-12 13:20:00,22.72,22.72,22.71,22.72,29368.0,21.8277,21.8277,21.8181,21.8277,29368.0
2017-07-12 13:30:00,22.73,22.75,22.72,22.74,101864.0,21.8373,21.8565,21.8277,21.8469,101864.0
2017-07-12 13:40:00,22.74,22.75,22.74,22.74,72840.0,21.8469,21.8565,21.8469,21.8469,72840.0
2017-07-12 13:50:00,22.74,22.77,22.73,22.76,84272.0,21.8469,21.8757,21.8373,21.8661,84272.0
2017-07-12 14:00:00,22.76,22.76,22.74,22.74,26804.0,21.8661,21.8661,21.8469,21.8469,26804.0
2017-07-12 14:10:00,22.75,22.79,22.75,22.77,139760.0,21.8565,21.8949,21.8565,21.8757,139760.0
2017-07-12 14:20:00,22.77,22.78,22.76,22.78,41156.0,21.8757,21.8853,21.8661,21.8853,41156.0
2017-07-12 14:30:00,22.78,22.78,22.76,22.76,51000.0,21.8853,21.8853,21.8661,21.8661,51000.0
2017-07-12 14:40:00,22.77,22.77,22.75,22.76,77608.0,21.8757,21.8757,21.8565,21.8661,77608.0
2017-07-12 14:50:00,22.76,22.77,22.76,22.76,112540.0,21.8661,21.8757,21.8661,21.8661,112540.0
2017-07-12 15:00:00,22.76,22.79,22.76,22.78,97192.0,21.8661,21.8949,21.8661,21.8853,97192.0
2017-07-12 15:10:00,22.78,22.78,22.76,22.77,67800.0,21.8853,21.8853,21.8661,21.8757,67800.0
2017-07-12 15:20:00,22.78,22.79,22.76,22.77,83420.0,21.8853,21.8949,21.8661,21.8757,83420.0
2017-07-12 15:30:00,22.77,22.78,22.75,22.77,120576.0,21.8757,21.8853,21.8565,21.8757,120576.0
2017-07-12 15:40:00,22.76,22.77,22.75,22.76,195348.0,21.8661,21.8757,21.8565,21.8661,195348.0
2017-07-12 15:50:00,22.76,22.77,22.73,22.75,645784.0,21.8661,21.8757,21.8373,21.8565,645784.0
2017-07-13 09:30:00,22.76,22.81,22.73,22.79,383208.0,21.8661,21.9142,21.8373,21.8949,383208.0
2017-07-13 09:40:00,22.79,22.8,22.77,22.79,111248.0,21.8949,21.9045,21.8757,21.8949,111248.0
2017-07-13 09:50:00,22.79,22.81,22.79,22.8,70260.0,21.8949,21.9142,21.8949,21.9045,70260.0
2017-07-13 10:00:00,22.8,22.81,22.79,22.81,108240.0,21.9045,21.9142,21.8949,21.9142,108240.0
2017-07-13 10:10:00,22.81,22.81,22.77,22.78,100848.0,21.9142,21.9142,21.8757,21.8853,100848.0
2017-07-13 10:20:00,22.77,22.78,22.72,22.72,107372.0,21.8757,21.8853,21.8277,21.8277,107372.0
2017-07-13 10:30:00,22.72,22.75,22.71,22.73,145480.0,21.8277,21.8565,21.8181,21.8373,145480.0
2017-07-13 10:40:00,22.73,22.75,22.73,22.73,69600.0,21.8373,21.8565,21.8373,21.8373,69600.0
2017-07-13 10:50:00,22.74,22.76,22.74,22.75,66348.0,21.8469,21.8661,21.8469,21.8565,66348.0
2017-07-13 11:00:00,22.75,22.79,22.75,22.78,112632.0,21.8565,21.8949,21.8565,21.8853,112632.0
2017-07-13 11:10:00,22.77,22.79,22.77,22.79,103088.0,21.8757,21.8949,21.8757,21.8949,103088.0
2017-07-13 11:20:00,22.79,22.81,22.79,22.79,160100.0,21.8949,21.9142,21.8949,21.8949,160100.0
2017-07-13 11:30:00,22.79,22.81,22.79,22.79,37044.0,21.8949,21.9142,21.8949,21.8949,37044.0
2017-07-13 11:40:00,22.8,22.81,22.78,22.81,128336.0,21.9045,21.9142,21.8853,21.9142,128336.0
2017-07-13 11:50:00,22.81,22.83,22.81,22.82,104556.0,21.9142,21.9334,21.9142,21.9238,104556.0
2017-07-13 12:00:00,22.82,22.82,22.81,22.81,37588.0,21.9238,21.9238,21.9142,21.9142,37588.0
2017-07-13 12:10:00,22.81,22.84,22.81,22.83,77600.0,21.9142,21.943,21.9142,21.9334,77600.0
2017-07-13 12:20:00,22.83,22.84,22.83,22.83,49700.0,21.9334,21.943,21.9334,21.9334,49700.0
2017-07-13 12:30:00,22.83,22.83,22.82,22.83,32536.0,21.9334,21.9334,21.9238,21.9334,32536.0
2017-07-13 12:40:00,22.83,22.83,22.81,22.83,82600.0,21.9334,21.9334,21.9142,21.9334,82600.0
2017-07-13 12:50:00,22.83,22.84,22.82,22.83,147500.0,21.9334,21.943,21.9238,21.9334,147500.0
2017-07-13 13:00:00,22.83,22.84,22.83,22.83,42068.0,21.9334,21.943,21.9334,21.9334,42068.0
2017-07-13 13:10:00,22.83,22.83,22.82,22.83,19116.0,21.9334,21.9334,21.9238,21.9334,19116.0
2017-07-13 13:20:00,22.83,22.83,22.81,22.82,64360.0,21.9334,21.9334,21.9142,21.9238,64360.0
2017-07-13 13:30:00,22.82,22.83,22.82,22.83,27400.0,21.9238,21.9334,21.9238,21.9334,27400.0
2017-07-13 13:40:00,22.83,22.83,22.8,22.81,98588.0,21.9334,21.9334,21.9045,21.9142,98588.0
2017-07-13 13:50:00,22.81,22.82,22.8,22.81,75328.0,21.9142,21.9238,21.9045,21.9142,75328.0
2017-07-13 14:00:00,22.81,22.82,22.78,22.79,128244.0,21.9142,21.9238,21.8853,21.8949,128244.0
2017-07-13 14:10:00,22.8,22.81,22.79,22.8,71360.0,21.9045,21.9142,21.8949,21.9045,71360.0
2017-07-13 14:20:00,22.81,22.82,22.8,22.81,118512.0,21.9142,21.9238,21.9045,21.9142,118512.0
2017-07-13 14:30:00,22.8,22.82,22.8,22.81,78348.0,21.9045,21.9238,21.9045,21.9142,78348.0
2017-07-13 14:40:00,22.81,22.83,22.81,22.83,145836.0,21.9142,21.9334,21.9142,21.9334,145836.0
2017-07-13 14:50:00,22.83,22.83,22.82,22.83,52244.0,21.9334,21.9334,21.9238,21.9334,52244.0
2017-07-13 15:00:00,22.83,22.83,22.81,22.81,67040.0,21.9334,21.9334,21.9142,21.9142,67040.0
2017-07-13 15:10:00,22.82,22.83,22.81,22.81,168112.0,21.9238,21.9334,21.9142,21.9142,168112.0
2017-07-13 15:20:00,22.81,22.83,22.81,22.83,29060.0,21.9142,21.9334,21.9142,21.9334,29060.0
2017-07-13 15:30:00,22.83,22.84,22.82,22.83,109732.0,21.9334,21.943,21.9238,21.9334,109732.0
2017-07-13 15:40:00,22.83,22.85,22.83,22.84,289992.0,21.9334,21.9526,21.9334,21.943,289992.0
2017-07-13 15:50:00,22.84,22.85,22.82,22.83,503976.0,21.943,21.9526,21.9238,21.9334,503976.0
2017-07-14 09:30:00,22.83,22.88,22.81,22.88,405108.0,21.9334,21.9814,21.9142,21.9814,405108.0
2017-07-14 09:40:00,22.88,22.91,22.88,22.9,350212.0,21.9814,22.0102,21.9814,22.0006,350212.0
2017-07-14 09:50:00,22.9,22.91,22.88,22.88,134756.0,22.0006,22.0102,21.9814,21.9814,134756.0
2017-07-14 10:00:00,22.88,22.89,22.86,22.86,106620.0,21.9814,21.991,21.9622,21.9622,106620.0
2017-07-14 10:10:00,22.86,22.9,22.86,22.89,50660.0,21.9622,22.0006,21.9622,21.991,50660.0
2017-07-14 10:20:00,22.89,22.9,22.88,22.88,41040.0,21.991,22.0006,21.9814,21.9814,41040.0
2017-07-14 10:30:00,22.89,22.9,22.88,22.9,65308.0,21.991,22.0006,21.9814,22.0006,65308.0
2017-07-14 10:40:00,22.9,22.9,22.89,22.9,42740.0,22.0006,22.0006,21.991,22.0006,42740.0
2017-07-14 10:50:00,22.9,22.91,22.9,22.9,94508.0,22.0006,22.0102,22.0006,22.0006,94508.0
2017-07-14 11:00:00,22.9,22.9,22.87,22.89,93992.0,22.0006,22.0006,21.9718,21.991,93992.0
2017-07-14 11:10:00,22.89,22.91,22.88,22.88,53316.0,21.991,22.0102,21.9814,21.9814,53316.0
2017-07-14 11:20:00,22.89,22.9,22.88,22.89,24600.0,21.991,22.0006,21.9814,21.991,24600.0
2017-07-14 11:30:00,22.89,22.9,22.89,22.9,52632.0,21.991,22.0006,21.991,22.0006,52632.0
2017-07-14 11:40:00,22.9,22.91,22.9,22.91,25816.0,22.0006,22.0102,22.0006,22.0102,25816.0
2017-07-14 11:50:00,22.9,22.91,22.9,22.91,38000.0,22.0006,22.0102,22.0006,22.0102,38000.0
2017-07-14 12:00:00,22.91,22.91,22.9,22.91,12200.0,22.0102,22.0102,22.0006,22.0102,12200.0
2017-07-14 12:10:00,22.91,22.91,22.9,22.91,25064.0,22.0102,22.0102,22.0006,22.0102,25064.0
2017-07-14 12:20:00,22.91,22.93,22.91,22.93,72560.0,22.0102,22.0294,22.0102,22.0294,72560.0
2017-07-14 12:30:00,22.93,22.96,22.93,22.95,128596.0,22.0294,22.0583,22.0294,22.0487,128596.0
2017-07-14 12:40:00,22.96,22.96,22.95,22.96,79980.0,22.0583,22.0583,22.0487,22.0583,79980.0
2017-07-14 12:50:00,22.96,22.99,22.96,22.97,92284.0,22.0583,22.0871,22.0583,22.0679,92284.0
2017-07-14 13:00:00,22.97,22.99,22.97,22.99,39712.0,22.0679,22.0871,22.0679,22.0871,39712.0
2017-07-14 13:10:00,22.98,23.0,22.98,23.0,72688.0,22.0775,22.0967,22.0775,22.0967,72688.0
2017-07-14 13:20:00,23.0,23.01,23.0,23.01,76468.0,22.0967,22.1063,22.0967,22.1063,76468.0
2017-07-14 13:30:00,23.01,23.02,22.99,23.0,58292.0,22.1063,22.1159,22.0871,22.0967,58292.0
2017-07-14 13:40:00,23.0,23.01,23.0,23.0,40428.0,22.0967,22.1063,22.0967,22.0967,40428.0
2017-07-14 13:50:00,23.0,23.03,23.0,23.02,69516.0,22.0967,22.1255,22.0967,22.1159,69516.0
2017-07-14 14:00:00,23.03,23.04,23.02,23.03,114244.0,22.1255,22.1351,22.1159,22.1255,114244.0
2017-07-14 14:10:00,23.03,23.06,23.03,23.05,57728.0,22.1255,22.1543,22.1255,22.1447,57728.0
2017-07-14 14:20:00,23.05,23.06,23.05,23.05,95944.0,22.1447,22.1543,22.1447,22.1447,95944.0
2017-07-14 14:30:00,23.05,23.05,23.03,23.04,37572.0,22.1447,22.1447,22.1255,22.1351,37572.0
2017-07-14 14:40:00,23.04,23.04,23.03,23.04,41444.0,22.1351,22.1351,22.1255,22.1351,41444.0
2017-07-14 14:50:00,23.04,23.04,23.03,23.03,47892.0,22.1351,22.1351,22.1255,22.1255,47892.0
2017-07-14 15:00:00,23.03,23.05,23.03,23.05,61732.0,22.1255,22.1447,22.1255,22.1447,61732.0
2017-07-14 15:10:00,23.05,23.07,23.05,23.07,119620.0,22.1447,22.1639,22.1447,22.1639,119620.0
2017-07-14 15:20:00,23.07,23.09,23.07,23.09,145608.0,22.1639,22.1832,22.1639,22.1832,145608.0
2017-07-14 15:30:00,23.09,23.11,23.09,23.11,186292.0,22.1832,22.2024,22.1832,22.2024,186292.0
2017-07-14 15:40:00,23.11,23.11,23.08,23.08,140788.0,22.2024,22.2024,22.1735,22.1735,140788.0
2017-07-14 15:50:00,23.08,23.08,23.01,23.04,651496.0,22.1735,22.1735,22.1063,22.1351,651496.0
2017-07-17 09:30:00,23.03,23.03,23.0,23.02,255780.0,22.1255,22.1255,22.0967,22.1159,255780.0
2017-07-17 09:40:00,23.03,23.06,23.0,23.05,81932.0,22.1255,22.1543,22.0967,22.1447,81932.0
2017-07-17 09:50:00,23.04,23.06,23.03,23.06,95228.0,22.1351,22.1543,22.1255,22.1543,95228.0
2017-07-17 10:00:00,23.05,23.08,23.04,23.07,116004.0,22.1447,22.1735,22.1351,22.1639,116004.0
2017-07-17 10:10:00,23.07,23.07,23.06,23.06,116536.0,22.1639,22.1639,22.1543,22.1543,116536.0
2017-07-17 10:20:00,23.06,23.08,23.05,23.06,77400.0,22.1543,22.1735,22.1447,22.1543,77400.0
2017-07-17 10:30:00,23.06,23.06,23.03,23.04,66132.0,22.1543,22.1543,22.1255,22.1351,66132.0
2017-07-17 10:40:00,23.05,23.08,23.05,23.08,150424.0,22.1447,22.1735,22.1447,22.1735,150424.0
2017-07-17 10:50:00,23.07,23.09,23.06,23.08,108464.0,22.1639,22.1832,22.1543,22.1735,108464.0
2017-07-17 11:00:00,23.08,23.09,23.07,23.08,84900.0,22.1735,22.1832,22.1639,22.1735,84900.0
2017-07-17 11:10:00,23.08,23.09,23.07,23.07,48060.0,22.1735,22.1832,22.1639,22.1639,48060.0
2017-07-17 11:20:00,23.07,23.09,23.07,23.08,72576.0,22.1639,22.1832,22.1639,22.1735,72576.0
2017-07-17 11:30:00,23.08,23.08,23.03,23.04,136056.0,22.1735,22.1735,22.1255,22.1351,136056.0
2017-07-17 11:40:00,23.04,23.05,23.04,23.05,90800.0,22.1351,22.1447,22.1351,22.1447,90800.0
2017-07-17 11:50:00,23.05,23.05,23.04,23.04,81356.0,22.1447,22.1447,22.1351,22.1351,81356.0
2017-07-17 12:00:00,23.05,23.07,23.05,23.07,69800.0,22.1447,22.1639,22.1447,22.1639,69800.0
2017-07-17 12:10:00,23.07,23.08,23.07,23.07,36400.0,22.1639,22.1735,22.1639,22.1639,36400.0
2017-07-17 12:20:00,23.07,23.08,23.05,23.07,74012.0,22.1639,22.1735,22.1447,22.1639,74012.0
2017-07-17 12:30:00,23.07,23.08,23.07,23.08,21988.0,22.1639,22.1735,22.1639,22.1735,21988.0
2017-07-17 12:40:00,23.08,23.08,23.06,23.07,57584.0,22.1735,22.1735,22.1543,22.1639,57584.0
2017-07-17 12:50:00,23.08,23.09,23.08,23.08,41276.0,22.1735,22.1832,22.1735,22.1735,41276.0
2017-07-17 13:00:00,23.09,23.09,23.07,23.08,36440.0,22.1832,22.1832,22.1639,22.1735,36440.0
2017-07-17 13:10:00,23.08,23.1,23.08,23.09,39200.0,22.1735,22.1928,22.1735,22.1832,39200.0
2017-07-17 13:20:00,23.09,23.09,23.07,23.07,17876.0,22.1832,22.1832,22.1639,22.1639,17876.0
2017-07-17 13:30:00,23.07,23.08,23.07,23.08,18800.0,22.1639,22.1735,22.1639,22.1735,18800.0
2017-07-17 13:40:00,23.08,23.08,23.08,23.08,9600.0,22.1735,22.1735,22.1735,22.1735,9600.0
2017-07-17 13:50:00,23.07,23.07,23.06,23.07,28800.0,22.1639,22.1639,22.1543,22.1639,28800.0
2017-07-17 14:00:00,23.06,23.07,23.06,23.06,30716.0,22.1543,22.1639,22.1543,22.1543,30716.0
2017-07-17 14:10:00,23.05,23.05,23.03,23.04,134864.0,22.1447,22.1447,22.1255,22.1351,134864.0
2017-07-17 14:20:00,23.04,23.06,23.04,23.06,75932.0,22.1351,22.1543,22.1351,22.1543,75932.0
2017-07-17 14:30:00,23.05,23.06,23.04,23.06,120052.0,22.1447,22.1543,22.1351,22.1543,120052.0
2017-07-17 14:40:00,23.06,23.06,23.04,23.04,24904.0,22.1543,22.1543,22.1351,22.1351,24904.0
2017-07-17 14:50:00,23.04,23.04,23.03,23.04,32012.0,22.1351,22.1351,22.1255,22.1351,32012.0
2017-07-17 15:00:00,23.04,23.05,23.03,23.03,112140.0,22.1351,22.1447,22.1255,22.1255,112140.0
2017-07-17 15:10:00,23.04,23.04,23.02,23.02,70176.0,22.1351,22.1351,22.1159,22.1159,70176.0
2017-07-17 15:20:00,23.02,23.03,23.01,23.02,69152.0,22.1159,22.1255,22.1063,22.1159,69152.0
2017-07-17 15:30:00,23.02,23.05,23.01,23.04,126996.0,22.1159,22.1447,22.1063,22.1351,126996.0
2017-07-17 15:40:00,23.04,23.04,23.03,23.03,92604.0,22.1351,22.1351,22.1255,22.1255,92604.0
2017-07-17 15:50:00,23.03,23.04,23.02,23.03,380656.0,22.1255,22.1351,22.1159,22.1255,380656.0
2017-07-18 09:30:00,22.95,22.95,22.91,22.93,370676.0,22.0487,22.0487,22.0102,22.0294,370676.0
2017-07-18 09:40:00,22.93,22.97,22.93,22.97,240860.0,22.0294,22.0679,22.0294,22.0679,240860.0
2017-07-18 09:50:00,22.96,22.97,22.95,22.96,80808.0,22.0583,22.0679,22.0487,22.0583,80808.0
2017-07-18 10:00:00,22.96,22.96,22.93,22.94,120016.0,22.0583,22.0583,22.0294,22.039,120016.0
2017-07-18 10:10:00,22.95,22.99,22.95,22.97,98992.0,22.0487,22.0871,22.0487,22.0679,98992.0
2017-07-18 10:20:00,22.97,22.99,22.97,22.97,57744.0,22.0679,22.0871,22.0679,22.0679,57744.0
2017-07-18 10:30:00,22.97,22.98,22.93,22.93,73836.0,22.0679,22.0775,22.0294,22.0294,73836.0
2017-07-18 10:40:00,22.93,22.93,22.86,22.9,320944.0,22.0294,22.0294,21.9622,22.0006,320944.0
2017-07-18 10:50:00,22.9,22.97,22.9,22.97,114880.0,22.0006,22.0679,22.0006,22.0679,114880.0
2017-07-18 11:00:00,22.97,22.97,22.95,22.96,65180.0,22.0679,22.0679,22.0487,22.0583,65180.0
2017-07-18 11:10:00,22.96,22.97,22.95,22.95,47496.0,22.0583,22.0679,22.0487,22.0487,47496.0
2017-07-18 11:20:00,22.95,22.99,22.95,22.99,118052.0,22.0487,22.0871,22.0487,22.0871,118052.0
2017-07-18 11:30:00,22.98,23.02,22.98,22.98,78852.0,22.0775,22.1159,22.0775,22.0775,78852.0
2017-07-18 11:40:00,22.99,23.0,22.98,23.0,44876.0,22.0871,22.0967,22.0775,22.0967,44876.0
2017-07-18 11:50:00,23.0,23.01,22.99,23.0,72656.0,22.0967,22.1063,22.0871,22.0967,72656.0
2017-07-18 12:00:00,23.0,23.01,23.0,23.0,66400.0,22.0967,22.1063,22.0967,22.0967,66400.0
2017-07-18 12:10:00,23.0,23.02,22.98,22.99,100620.0,22.0967,22.1159,22.0775,22.0871,100620.0
2017-07-18 12:20:00,22.99,23.01,22.99,23.0,54584.0,22.0871,22.1063,22.0871,22.0967,54584.0
2017-07-18 12:30:00,23.0,23.01,22.99,23.0,18288.0,22.0967,22.1063,22.0871,22.0967,18288.0
2017-07-18 12:40:00,23.0,23.0,22.98,22.99,89700.0,22.0967,22.0967,22.0775,22.0871,89700.0
2017-07-18 12:50:00,22.98,22.99,22.97,22.98,33572.0,22.0775,22.0871,22.0679,22.0775,33572.0
2017-07-18 13:00:00,22.98,22.98,22.95,22.97,128436.0,22.0775,22.0775,22.0487,22.0679,128436.0
2017-07-18 13:10:00,22.97,22.99,22.96,22.99,32028.0,22.0679,22.0871,22.0583,22.0871,32028.0
2017-07-18 13:20:00,22.99,23.0,22.98,22.99,118656.0,22.0871,22.0967,22.0775,22.0871,118656.0
2017-07-18 13:30:00,22.99,23.01,22.99,23.0,66480.0,22.0871,22.1063,22.0871,22.0967,66480.0
2017-07-18 13:40:00,23.0,23.02,23.0,23.01,107964.0,22.0967,22.1159,22.0967,22.1063,107964.0
2017-07-18 13:50:00,23.01,23.02,23.0,23.01,78072.0,22.1063,22.1159,22.0967,22.1063,78072.0
2017-07-18 14:00:00,23.01,23.01,23.0,23.01,28784.0,22.1063,22.1063,22.0967,22.1063,28784.0
2017-07-18 14:10:00,23.02,23.03,23.01,23.02,38396.0,22.1159,22.1255,22.1063,22.1159,38396.0
2017-07-18 14:20:00,23.02,23.02,23.0,23.0,41764.0,22.1159,22.1159,22.0967,22.0967,41764.0
2017-07-18 14:30:00,23.01,23.03,23.01,23.02,42276.0,22.1063,22.1255,22.1063,22.1159,42276.0
2017-07-18 14:40:00,23.02,23.03,23.01,23.02,70728.0,22.1159,22.1255,22.1063,22.1159,70728.0
2017-07-18 14:50:00,23.02,23.02,23.01,23.02,47652.0,22.1159,22.1159,22.1063,22.1159,47652.0
2017-07-18 15:00:00,23.02,23.03,23.01,23.03,50000.0,22.1159,22.1255,22.1063,22.1255,50000.0
2017-07-18 15:10:00,23.03,23.04,23.02,23.04,149932.0,22.1255,22.1351,22.1159,22.1351,149932.0
2017-07-18 15:20:00,23.04,23.05,23.03,23.05,110260.0,22.1351,22.1447,22.1255,22.1447,110260.0
2017-07-18 15:30:00,23.05,23.06,23.03,23.05,157740.0,22.1447,22.1543,22.1255,22.1447,157740.0
2017-07-18 15:40:00,23.05,23.05,23.03,23.04,141668.0,22.1447,22.1447,22.1255,22.1351,141668.0
2017-07-18 15:50:00,23.04,23.06,23.04,23.06,363724.0,22.1351,22.1543,22.1351,22.1543,363724.0
2017-07-19 09:30:00,23.13,23.18,23.12,23.16,272560.0,22.2216,22.2696,22.212,22.2504,272560.0
2017-07-19 09:40:00,23.16,23.18,23.16,23.17,173548.0,22.2504,22.2696,22.2504,22.26,173548.0
2017-07-19 09:50:00,23.17,23.19,23.17,23.19,90724.0,22.26,22.2792,22.26,22.2792,90724.0
2017-07-19 10:00:00,23.19,23.21,23.18,23.19,156968.0,22.2792,22.2984,22.2696,22.2792,156968.0
2017-07-19 10:10:00,23.19,23.19,23.16,23.17,73860.0,22.2792,22.2792,22.2504,22.26,73860.0
2017-07-19 10:20:00,23.18,23.18,23.17,23.18,61212.0,22.2696,22.2696,22.26,22.2696,61212.0
2017-07-19 10:30:00,23.17,23.2,23.14,23.15,94152.0,22.26,22.2888,22.2312,22.2408,94152.0
2017-07-19 10:40:00,23.15,23.18,23.14,23.17,74748.0,22.2408,22.2696,22.2312,22.26,74748.0
2017-07-19 10:50:00,23.17,23.18,23.17,23.18,45796.0,22.26,22.2696,22.26,22.2696,45796.0
2017-07-19 11:00:00,23.18,23.2,23.18,23.19,39216.0,22.2696,22.2888,22.2696,22.2792,39216.0
2017-07-19 11:10:00,23.19,23.21,23.19,23.2,68764.0,22.2792,22.2984,22.2792,22.2888,68764.0
2017-07-19 11:20:00,23.2,23.2,23.18,23.18,96624.0,22.2888,22.2888,22.2696,22.2696,96624.0
2017-07-19 11:30:00,23.18,23.21,23.18,23.2,179636.0,22.2696,22.2984,22.2696,22.2888,179636.0
2017-07-19 11:40:00,23.21,23.23,23.2,23.21,87972.0,22.2984,22.3177,22.2888,22.2984,87972.0
2017-07-19 11:50:00,23.21,23.22,23.2,23.21,54800.0,22.2984,22.308,22.2888,22.2984,54800.0
2017-07-19 12:00:00,23.22,23.23,23.22,23.23,56188.0,22.308,22.3177,22.308,22.3177,56188.0
2017-07-19 12:10:00,23.23,23.24,23.22,23.23,115468.0,22.3177,22.3273,22.308,22.3177,115468.0
2017-07-19 12:20:00,23.23,23.24,23.22,23.22,49384.0,22.3177,22.3273,22.308,22.308,49384.0
2017-07-19 12:30:00,23.22,23.23,23.22,23.22,74280.0,22.308,22.3177,22.308,22.308,74280.0
2017-07-19 12:40:00,23.23,23.23,23.22,23.22,64108.0,22.3177,22.3177,22.308,22.308,64108.0
2017-07-19 12:50:00,23.22,23.23,23.22,23.23,62220.0,22.308,22.3177,22.308,22.3177,62220.0
2017-07-19 13:00:00,23.23,23.24,23.22,23.24,61276.0,22.3177,22.3273,22.308,22.3273,61276.0
2017-07-19 13:10:00,23.24,23.25,23.24,23.24,61516.0,22.3273,22.3369,22.3273,22.3273,61516.0
2017-07-19 13:20:00,23.24,23.25,23.24,23.24,34928.0,22.3273,22.3369,22.3273,22.3273,34928.0
2017-07-19 13:30:00,23.24,23.25,23.24,23.24,41924.0,22.3273,22.3369,22.3273,22.3273,41924.0
2017-07-19 13:40:00,23.24,23.26,23.24,23.25,71444.0,22.3273,22.3465,22.3273,22.3369,71444.0
2017-07-19 13:50:00,23.26,23.26,23.25,23.26,16932.0,22.3465,22.3465,22.3369,22.3465,16932.0
2017-07-19 14:00:00,23.25,23.26,23.25,23.26,27852.0,22.3369,22.3465,22.3369,22.3465,27852.0
2017-07-19 14:10:00,23.26,23.27,23.26,23.27,38208.0,22.3465,22.3561,22.3465,22.3561,38208.0
2017-07-19 14:20:00,23.26,23.27,23.26,23.27,53372.0,22.3465,22.3561,22.3465,22.3561,53372.0
2017-07-19 14:30:00,23.27,23.27,23.26,23.27,76444.0,22.3561,22.3561,22.3465,22.3561,76444.0
2017-07-19 14:40:00,23.27,23.27,23.26,23.27,57648.0,22.3561,22.3561,22.3465,22.3561,57648.0
2017-07-19 14:50:00,23.27,23.27,23.26,23.27,79128.0,22.3561,22.3561,22.3465,22.3561,79128.0
2017-07-19 15:00:00,23.27,23.27,23.27,23.27,26320.0,22.3561,22.3561,22.3561,22.3561,26320.0
2017-07-19 15:10:00,23.27,23.28,23.26,23.27,100864.0,22.3561,22.3657,22.3465,22.3561,100864.0
2017-07-19 15:20:00,23.27,23.3,23.27,23.3,101112.0,22.3561,22.3849,22.3561,22.3849,101112.0
2017-07-19 15:30:00,23.29,23.3,23.28,23.28,186252.0,22.3753,22.3849,22.3657,22.3657,186252.0
2017-07-19 15:40:00,23.28,23.29,23.28,23.29,110308.0,22.3657,22.3753,22.3657,22.3753,110308.0
2017-07-19 15:50:00,23.29,23.3,23.27,23.3,357444.0,22.3753,22.3849,22.3561,22.3849,357444.0
2017-07-20 09:30:00,23.36,23.38,23.33,23.34,169852.0,22.4426,22.4618,22.4137,22.4233,169852.0
2017-07-20 09:40:00,23.34,23.35,23.32,23.33,132460.0,22.4233,22.4329,22.4041,22.4137,132460.0
2017-07-20 09:50:00,23.33,23.36,23.33,23.36,220812.0,22.4137,22.4426,22.4137,22.4426,220812.0
2017-07-20 10:00:00,23.35,23.36,23.35,23.35,249168.0,22.4329,22.4426,22.4329,22.4329,249168.0
2017-07-20 10:10:00,23.35,23.35,23.29,23.31,149916.0,22.4329,22.4329,22.3753,22.3945,149916.0
2017-07-20 10:20:00,23.3,23.32,23.3,23.31,43552.0,22.3849,22.4041,22.3849,22.3945,43552.0
2017-07-20 10:30:00,23.31,23.33,23.22,23.22,356432.0,22.3945,22.4137,22.308,22.308,356432.0
2017-07-20 10:40:00,23.22,23.28,23.21,23.28,191364.0,22.308,22.3657,22.2984,22.3657,191364.0
2017-07-20 10:50:00,23.28,23.33,23.28,23.32,124356.0,22.3657,22.4137,22.3657,22.4041,124356.0
2017-07-20 11:00:00,23.31,23.35,23.3,23.3,146556.0,22.3945,22.4329,22.3849,22.3849,146556.0
2017-07-20 11:10:00,23.3,23.31,23.28,23.28,104420.0,22.3849,22.3945,22.3657,22.3657,104420.0
2017-07-20 11:20:00,23.3,23.32,23.27,23.28,56192.0,22.3849,22.4041,22.3561,22.3657,56192.0
2017-07-20 11:30:00,23.27,23.28,23.25,23.25,142112.0,22.3561,22.3657,22.3369,22.3369,142112.0
2017-07-20 11:40:00,23.25,23.3,23.24,23.29,338852.0,22.3369,22.3849,22.3273,22.3753,338852.0
2017-07-20 11:50:00,23.29,23.3,23.29,23.3,76776.0,22.3753,22.3849,22.3753,22.3849,76776.0
2017-07-20 12:00:00,23.29,23.31,23.29,23.31,70932.0,22.3753,22.3945,22.3753,22.3945,70932.0
2017-07-20 12:10:00,23.31,23.34,23.31,23.33,153596.0,22.3945,22.4233,22.3945,22.4137,153596.0
2017-07-20 12:20:00,23.33,23.35,23.33,23.34,81204.0,22.4137,22.4329,22.4137,22.4233,81204.0
2017-07-20 12:30:00,23.34,23.35,23.34,23.35,31212.0,22.4233,22.4329,22.4233,22.4329,31212.0
2017-07-20 12:40:00,23.35,23.36,23.35,23.35,136112.0,22.4329,22.4426,22.4329,22.4329,136112.0
2017-07-20 12:50:00,23.35,23.35,23.34,23.35,55436.0,22.4329,22.4329,22.4233,22.4329,55436.0
2017-07-20 13:00:00,23.35,23.36,23.32,23.34,140444.0,22.4329,22.4426,22.4041,22.4233,140444.0
2017-07-20 13:10:00,23.34,23.36,23.34,23.35,81956.0,22.4233,22.4426,22.4233,22.4329,81956.0
2017-07-20 13:20:00,23.35,23.36,23.35,23.35,36200.0,22.4329,22.4426,22.4329,22.4329,36200.0
2017-07-20 13:30:00,23.35,23.36,23.35,23.36,142116.0,22.4329,22.4426,22.4329,22.4426,142116.0
2017-07-20 13:40:00,23.36,23.37,23.36,23.36,217236.0,22.4426,22.4522,22.4426,22.4426,217236.0
2017-07-20 13:50:00,23.36,23.36,23.35,23.36,102364.0,22.4426,22.4426,22.4329,22.4426,102364.0
2017-07-20 14:00:00,23.36,23.36,23.35,23.35,90824.0,22.4426,22.4426,22.4329,22.4329,90824.0
2017-07-20 14:10:00,23.35,23.35,23.34,23.34,111760.0,22.4329,22.4329,22.4233,22.4233,111760.0
2017-07-20 14:20:00,23.35,23.35,23.33,23.34,97308.0,22.4329,22.4329,22.4137,22.4233,97308.0
2017-07-20 14:30:00,23.34,23.34,23.3,23.3,161484.0,22.4233,22.4233,22.3849,22.3849,161484.0
2017-07-20 14:40:00,23.31,23.33,23.3,23.33,105232.0,22.3945,22.4137,22.3849,22.4137,105232.0
2017-07-20 14:50:00,23.33,23.35,23.33,23.35,70948.0,22.4137,22.4329,22.4137,22.4329,70948.0
2017-07-20 15:00:00,23.35,23.36,23.34,23.35,157640.0,22.4329,22.4426,22.4233,22.4329,157640.0
2017-07-20 15:10:00,23.35,23.36,23.34,23.34,104728.0,22.4329,22.4426,22.4233,22.4233,104728.0
2017-07-20 15:20:00,23.34,23.36,23.34,23.36,66808.0,22.4233,22.4426,22.4233,22.4426,66808.0
2017-07-20 15:30:00,23.36,23.37,23.34,23.34,136348.0,22.4426,22.4522,22.4233,22.4233,136348.0
2017-07-20 15:40:00,23.34,23.34,23.32,23.34,85176.0,22.4233,22.4233,22.4041,22.4233,85176.0
2017-07-20 15:50:00,23.34,23.34,23.3,23.31,670148.0,22.4233,22.4233,22.3849,22.3945,670148.0
2017-07-21 09:30:00,23.19,23.22,23.18,23.19,413036.0,22.2792,22.308,22.2696,22.2792,413036.0
2017-07-21 09:40:00,23.2,23.23,23.19,23.2,212160.0,22.2888,22.3177,22.2792,22.2888,212160.0
2017-07-21 09:50:00,23.2,23.2,23.16,23.18,174248.0,22.2888,22.2888,22.2504,22.2696,174248.0
2017-07-21 10:00:00,23.17,23.18,23.15,23.17,95948.0,22.26,22.2696,22.2408,22.26,95948.0
2017-07-21 10:10:00,23.17,23.2,23.17,23.19,208344.0,22.26,22.2888,22.26,22.2792,208344.0
2017-07-21 10:20:00,23.18,23.21,23.18,23.2,226860.0,22.2696,22.2984,22.2696,22.2888,226860.0
2017-07-21 10:30:00,23.2,23.21,23.19,23.2,93836.0,22.2888,22.2984,22.2792,22.2888,93836.0
2017-07-21 10:40:00,23.2,23.21,23.18,23.2,240772.0,22.2888,22.2984,22.2696,22.2888,240772.0
2017-07-21 10:50:00,23.2,23.2,23.16,23.16,146836.0,22.2888,22.2888,22.2504,22.2504,146836.0
2017-07-21 11:00:00,23.16,23.18,23.16,23.18,86040.0,22.2504,22.2696,22.2504,22.2696,86040.0
2017-07-21 11:10:00,23.18,23.21,23.18,23.21,227616.0,22.2696,22.2984,22.2696,22.2984,227616.0
2017-07-21 11:20:00,23.21,23.21,23.19,23.2,78132.0,22.2984,22.2984,22.2792,22.2888,78132.0
2017-07-21 11:30:00,23.2,23.23,23.2,23.22,81960.0,22.2888,22.3177,22.2888,22.308,81960.0
2017-07-21 11:40:00,23.22,23.23,23.21,23.21,46000.0,22.308,22.3177,22.2984,22.2984,46000.0
2017-07-21 11:50:00,23.21,23.24,23.21,23.24,44400.0,22.2984,22.3273,22.2984,22.3273,44400.0
2017-07-21 12:00:00,23.25,23.25,23.24,23.25,123460.0,22.3369,22.3369,22.3273,22.3369,123460.0
2017-07-21 12:10:00,23.25,23.25,23.23,23.23,75528.0,22.3369,22.3369,22.3177,22.3177,75528.0
2017-07-21 12:20:00,23.23,23.24,23.22,23.23,49856.0,22.3177,22.3273,22.308,22.3177,49856.0
2017-07-21 12:30:00,23.23,23.25,23.22,23.25,55892.0,22.3177,22.3369,22.308,22.3369,55892.0
2017-07-21 12:40:00,23.25,23.26,23.25,23.26,64312.0,22.3369,22.3465,22.3369,22.3465,64312.0
2017-07-21 12:50:00,23.26,23.26,23.25,23.26,58712.0,22.3465,22.3465,22.3369,22.3465,58712.0
2017-07-21 13:00:00,23.26,23.28,23.25,23.27,55628.0,22.3465,22.3657,22.3369,22.3561,55628.0
2017-07-21 13:10:00,23.27,23.28,23.27,23.28,28280.0,22.3561,22.3657,22.3561,22.3657,28280.0
2017-07-21 13:20:00,23.27,23.27,23.25,23.25,38800.0,22.3561,22.3561,22.3369,22.3369,38800.0
2017-07-21 13:30:00,23.26,23.26,23.24,23.25,108832.0,22.3465,22.3465,22.3273,22.3369,108832.0
2017-07-21 13:40:00,23.25,23.26,23.24,23.25,76140.0,22.3369,22.3465,22.3273,22.3369,76140.0
2017-07-21 13:50:00,23.25,23.25,23.24,23.25,30800.0,22.3369,22.3369,22.3273,22.3369,30800.0
2017-07-21 14:00:00,23.25,23.25,23.24,23.24,18656.0,22.3369,22.3369,22.3273,22.3273,18656.0
2017-07-21 14:10:00,23.24,23.25,23.22,23.24,44208.0,22.3273,22.3369,22.308,22.3273,44208.0
2017-07-21 14:20:00,23.24,23.24,23.23,23.24,12800.0,22.3273,22.3273,22.3177,22.3273,12800.0
2017-07-21 14:30:00,23.24,23.25,23.24,23.25,36732.0,22.3273,22.3369,22.3273,22.3369,36732.0
2017-07-21 14:40:00,23.24,23.25,23.24,23.25,35644.0,22.3273,22.3369,22.3273,22.3369,35644.0
2017-07-21 14:50:00,23.25,23.25,23.24,23.24,13916.0,22.3369,22.3369,22.3273,22.3273,13916.0
2017-07-21 15:00:00,23.24,23.25,23.23,23.23,50460.0,22.3273,22.3369,22.3177,22.3177,50460.0
2017-07-21 15:10:00,23.23,23.23,23.22,23.22,63860.0,22.3177,22.3177,22.308,22.308,63860.0
2017-07-21 15:20:00,23.22,23.23,23.21,23.22,122640.0,22.308,22.3177,22.2984,22.308,122640.0
2017-07-21 15:30:00,23.22,23.23,23.22,23.23,93208.0,22.308,22.3177,22.308,22.3177,93208.0
2017-07-21 15:40:00,23.23,23.25,23.23,23.25,225080.0,22.3177,22.3369,22.3177,22.3369,225080.0
2017-07-21 15:50:00,23.25,23.28,23.25,23.28,662420.0,22.3369,22.3657,22.3369,22.3657,662420.0
2017-07-24 09:30:00,23.26,23.27,23.22,23.22,195044.0,22.3465,22.3561,22.308,22.308,195044.0
2017-07-24 09:40:00,23.22,23.22,23.19,23.22,182304.0,22.308,22.308,22.2792,22.308,182304.0
2017-07-24 09:50:00,23.21,23.23,23.21,23.23,143068.0,22.2984,22.3177,22.2984,22.3177,143068.0
2017-07-24 10:00:00,23.22,23.23,23.21,23.22,127540.0,22.308,22.3177,22.2984,22.308,127540.0
2017-07-24 10:10:00,23.23,23.23,23.19,23.21,90368.0,22.3177,22.3177,22.2792,22.2984,90368.0
2017-07-24 10:20:00,23.21,23.22,23.19,23.2,40496.0,22.2984,22.308,22.2792,22.2888,40496.0
2017-07-24 10:30:00,23.19,23.2,23.18,23.19,345992.0,22.2792,22.2888,22.2696,22.2792,345992.0
2017-07-24 10:40:00,23.19,23.21,23.19,23.21,53200.0,22.2792,22.2984,22.2792,22.2984,53200.0
2017-07-24 10:50:00,23.21,23.21,23.19,23.19,35768.0,22.2984,22.2984,22.2792,22.2792,35768.0
2017-07-24 11:00:00,23.19,23.2,23.18,23.2,78324.0,22.2792,22.2888,22.2696,22.2888,78324.0
2017-07-24 11:10:00,23.19,23.2,23.17,23.19,98868.0,22.2792,22.2888,22.26,22.2792,98868.0
2017-07-24 11:20:00,23.19,23.19,23.16,23.18,91804.0,22.2792,22.2792,22.2504,22.2696,91804.0
2017-07-24 11:30:00,23.19,23.2,23.19,23.2,110764.0,22.2792,22.2888,22.2792,22.2888,110764.0
2017-07-24 11:40:00,23.2,23.21,23.2,23.21,51980.0,22.2888,22.2984,22.2888,22.2984,51980.0
2017-07-24 11:50:00,23.21,23.22,23.2,23.22,14800.0,22.2984,22.308,22.2888,22.308,14800.0
2017-07-24 12:00:00,23.22,23.23,23.22,23.22,46496.0,22.308,22.3177,22.308,22.308,46496.0
2017-07-24 12:10:00,23.22,23.23,23.22,23.23,37228.0,22.308,22.3177,22.308,22.3177,37228.0
2017-07-24 12:20:00,23.22,23.25,23.22,23.24,60412.0,22.308,22.3369,22.308,22.3273,60412.0
2017-07-24 12:30:00,23.24,23.24,23.23,23.23,16124.0,22.3273,22.3273,22.3177,22.3177,16124.0
2017-07-24 12:40:00,23.23,23.24,23.22,23.22,40748.0,22.3177,22.3273,22.308,22.308,40748.0
2017-07-24 12:50:00,23.22,23.24,23.22,23.24,20800.0,22.308,22.3273,22.308,22.3273,20800.0
2017-07-24 13:00:00,23.24,23.24,23.24,23.24,10000.0,22.3273,22.3273,22.3273,22.3273,10000.0
2017-07-24 13:10:00,23.24,23.24,23.22,23.22,10200.0,22.3273,22.3273,22.308,22.308,10200.0
2017-07-24 13:20:00,23.23,23.24,23.23,23.24,29948.0,22.3177,22.3273,22.3177,22.3273,29948.0
2017-07-24 13:30:00,23.23,23.24,23.23,23.23,25000.0,22.3177,22.3273,22.3177,22.3177,25000.0
2017-07-24 13:40:00,23.23,23.24,23.23,23.24,10000.0,22.3177,22.3273,22.3177,22.3273,10000.0
2017-07-24 13:50:00,23.24,23.24,23.22,23.23,40448.0,22.3273,22.3273,22.308,22.3177,40448.0
2017-07-24 14:00:00,23.23,23.25,23.23,23.25,27400.0,22.3177,22.3369,22.3177,22.3369,27400.0
2017-07-24 14:10:00,23.25,23.25,23.25,23.25,21496.0,22.3369,22.3369,22.3369,22.3369,21496.0
2017-07-24 14:20:00,23.25,23.26,23.25,23.25,75552.0,22.3369,22.3465,22.3369,22.3369,75552.0
2017-07-24 14:30:00,23.25,23.26,23.25,23.25,68712.0,22.3369,22.3465,22.3369,22.3369,68712.0
2017-07-24 14:40:00,23.25,23.26,23.25,23.26,97120.0,22.3369,22.3465,22.3369,22.3465,97120.0
2017-07-24 14:50:00,23.26,23.27,23.25,23.26,96200.0,22.3465,22.3561,22.3369,22.3465,96200.0
2017-07-24 15:00:00,23.26,23.27,23.25,23.26,30676.0,22.3465,22.3561,22.3369,22.3465,30676.0
2017-07-24 15:10:00,23.26,23.27,23.25,23.27,198780.0,22.3465,22.3561,22.3369,22.3561,198780.0
2017-07-24 15:20:00,23.27,23.29,23.27,23.29,69072.0,22.3561,22.3753,22.3561,22.3753,69072.0
2017-07-24 15:30:00,23.29,23.29,23.28,23.28,56076.0,22.3753,22.3753,22.3657,22.3657,56076.0
2017-07-24 15:40:00,23.29,23.29,23.28,23.29,43172.0,22.3753,22.3753,22.3657,22.3753,43172.0
2017-07-24 15:50:00,23.29,23.29,23.24,23.26,483392.0,22.3753,22.3753,22.3273,22.3465,483392.0
2017-07-25 09:30:00,23.43,23.43,23.35,23.36,269324.0,22.5098,22.5098,22.4329,22.4426,269324.0
2017-07-25 09:40:00,23.36,23.39,23.36,23.38,186732.0,22.4426,22.4714,22.4426,22.4618,186732.0
2017-07-25 09:50:00,23.38,23.39,23.37,23.38,143124.0,22.4618,22.4714,22.4522,22.4618,143124.0
2017-07-25 10:00:00,23.38,23.39,23.34,23.34,131088.0,22.4618,22.4714,22.4233,22.4233,131088.0
2017-07-25 10:10:00,23.34,23.39,23.33,23.39,124600.0,22.4233,22.4714,22.4137,22.4714,124600.0
2017-07-25 10:20:00,23.39,23.4,23.38,23.39,149656.0,22.4714,22.481,22.4618,22.4714,149656.0
2017-07-25 10:30:00,23.39,23.39,23.38,23.38,71612.0,22.4714,22.4714,22.4618,22.4618,71612.0
2017-07-25 10:40:00,23.38,23.4,23.38,23.39,68864.0,22.4618,22.481,22.4618,22.4714,68864.0
2017-07-25 10:50:00,23.39,23.39,23.36,23.38,77140.0,22.4714,22.4714,22.4426,22.4618,77140.0
2017-07-25 11:00:00,23.38,23.4,23.38,23.4,115656.0,22.4618,22.481,22.4618,22.481,115656.0
2017-07-25 11:10:00,23.4,23.42,23.4,23.42,64672.0,22.481,22.5002,22.481,22.5002,64672.0
2017-07-25 11:20:00,23.42,23.42,23.4,23.41,91296.0,22.5002,22.5002,22.481,22.4906,91296.0
2017-07-25 11:30:00,23.41,23.41,23.4,23.41,71760.0,22.4906,22.4906,22.481,22.4906,71760.0
2017-07-25 11:40:00,23.42,23.43,23.41,23.42,116344.0,22.5002,22.5098,22.4906,22.5002,116344.0
2017-07-25 11:50:00,23.42,23.44,23.42,23.43,181204.0,22.5002,22.5194,22.5002,22.5098,181204.0
2017-07-25 12:00:00,23.43,23.45,23.43,23.43,203412.0,22.5098,22.529,22.5098,22.5098,203412.0
2017-07-25 12:10:00,23.43,23.43,23.41,23.42,49272.0,22.5098,22.5098,22.4906,22.5002,49272.0
2017-07-25 12:20:00,23.41,23.42,23.41,23.42,26964.0,22.4906,22.5002,22.4906,22.5002,26964.0
2017-07-25 12:30:00,23.42,23.43,23.42,23.42,63220.0,22.5002,22.5098,22.5002,22.5002,63220.0
2017-07-25 12:40:00,23.42,23.43,23.42,23.42,65708.0,22.5002,22.5098,22.5002,22.5002,65708.0
2017-07-25 12:50:00,23.42,23.43,23.41,23.42,88480.0,22.5002,22.5098,22.4906,22.5002,88480.0
2017-07-25 13:00:00,23.42,23.43,23.41,23.42,69400.0,22.5002,22.5098,22.4906,22.5002,69400.0
2017-07-25 13:10:00,23.42,23.43,23.42,23.42,74252.0,22.5002,22.5098,22.5002,22.5002,74252.0
2017-07-25 13:20:00,23.42,23.42,23.41,23.42,177708.0,22.5002,22.5002,22.4906,22.5002,177708.0
2017-07-25 13:30:00,23.42,23.43,23.42,23.43,178280.0,22.5002,22.5098,22.5002,22.5098,178280.0
2017-07-25 13:40:00,23.43,23.44,23.42,23.42,106600.0,22.5098,22.5194,22.5002,22.5002,106600.0
2017-07-25 13:50:00,23.42,23.43,23.42,23.42,81560.0,22.5002,22.5098,22.5002,22.5002,81560.0
2017-07-25 14:00:00,23.42,23.43,23.41,23.42,90000.0,22.5002,22.5098,22.4906,22.5002,90000.0
2017-07-25 14:10:00,23.42,23.43,23.41,23.41,213964.0,22.5002,22.5098,22.4906,22.4906,213964.0
2017-07-25 14:20:00,23.41,23.42,23.41,23.42,120840.0,22.4906,22.5002,22.4906,22.5002,120840.0
2017-07-25 14:30:00,23.42,23.42,23.39,23.41,227828.0,22.5002,22.5002,22.4714,22.4906,227828.0
2017-07-25 14:40:00,23.41,23.41,23.39,23.39,45340.0,22.4906,22.4906,22.4714,22.4714,45340.0
2017-07-25 14:50:00,23.39,23.41,23.39,23.41,74464.0,22.4714,22.4906,22.4714,22.4906,74464.0
2017-07-25 15:00:00,23.41,23.42,23.4,23.4,57800.0,22.4906,22.5002,22.481,22.481,57800.0
2017-07-25 15:10:00,23.4,23.41,23.39,23.39,91936.0,22.481,22.4906,22.4714,22.4714,91936.0
2017-07-25 15:20:00,23.39,23.39,23.36,23.38,177536.0,22.4714,22.4714,22.4426,22.4618,177536.0
2017-07-25 15:30:00,23.37,23.38,23.37,23.37,99764.0,22.4522,22.4618,22.4522,22.4522,99764.0
2017-07-25 15:40:00,23.37,23.38,23.36,23.37,150136.0,22.4522,22.4618,22.4426,22.4522,150136.0
2017-07-25 15:50:00,23.37,23.38,23.35,23.37,659436.0,22.4522,22.4618,22.4329,22.4522,659436.0
2017-07-26 09:30:00,23.43,23.43,23.38,23.41,225348.0,22.5098,22.5098,22.4618,22.4906,225348.0
2017-07-26 09:40:00,23.41,23.43,23.39,23.42,120336.0,22.4906,22.5098,22.4714,22.5002,120336.0
2017-07-26 09:50:00,23.43,23.43,23.41,23.41,70960.0,22.5098,22.5098,22.4906,22.4906,70960.0
2017-07-26 10:00:00,23.41,23.43,23.4,23.43,60740.0,22.4906,22.5098,22.481,22.5098,60740.0
2017-07-26 10:10:00,23.42,23.44,23.42,23.44,89840.0,22.5002,22.5194,22.5002,22.5194,89840.0
2017-07-26 10:20:00,23.44,23.44,23.39,23.4,105400.0,22.5194,22.5194,22.4714,22.481,105400.0
2017-07-26 10:30:00,23.41,23.42,23.4,23.41,36372.0,22.4906,22.5002,22.481,22.4906,36372.0
2017-07-26 10:40:00,23.42,23.42,23.38,23.39,80044.0,22.5002,22.5002,22.4618,22.4714,80044.0
2017-07-26 10:50:00,23.39,23.39,23.38,23.38,62400.0,22.4714,22.4714,22.4618,22.4618,62400.0
2017-07-26 11:00:00,23.39,23.4,23.38,23.39,49784.0,22.4714,22.481,22.4618,22.4714,49784.0
2017-07-26 11:10:00,23.39,23.4,23.39,23.4,36808.0,22.4714,22.481,22.4714,22.481,36808.0
2017-07-26 11:20:00,23.4,23.4,23.39,23.4,27664.0,22.481,22.481,22.4714,22.481,27664.0
2017-07-26 11:30:00,23.4,23.4,23.39,23.39,41844.0,22.481,22.481,22.4714,22.4714,41844.0
2017-07-26 11:40:00,23.39,23.4,23.39,23.4,22124.0,22.4714,22.481,22.4714,22.481,22124.0
2017-07-26 11:50:00,23.4,23.4,23.39,23.4,17344.0,22.481,22.481,22.4714,22.481,17344.0
2017-07-26 12:00:00,23.4,23.41,23.4,23.41,44452.0,22.481,22.4906,22.481,22.4906,44452.0
2017-07-26 12:10:00,23.41,23.42,23.41,23.41,36028.0,22.4906,22.5002,22.4906,22.4906,36028.0
2017-07-26 12:20:00,23.41,23.41,23.4,23.4,35540.0,22.4906,22.4906,22.481,22.481,35540.0
2017-07-26 12:30:00,23.4,23.4,23.39,23.4,88400.0,22.481,22.481,22.4714,22.481,88400.0
2017-07-26 12:40:00,23.4,23.41,23.4,23.4,36252.0,22.481,22.4906,22.481,22.481,36252.0
2017-07-26 12:50:00,23.4,23.4,23.39,23.4,36288.0,22.481,22.481,22.4714,22.481,36288.0
2017-07-26 13:00:00,23.39,23.39,23.37,23.38,79560.0,22.4714,22.4714,22.4522,22.4618,79560.0
2017-07-26 13:10:00,23.38,23.39,23.38,23.39,17200.0,22.4618,22.4714,22.4618,22.4714,17200.0
2017-07-26 13:20:00,23.39,23.39,23.36,23.36,41312.0,22.4714,22.4714,22.4426,22.4426,41312.0
2017-07-26 13:30:00,23.36,23.38,23.36,23.37,26676.0,22.4426,22.4618,22.4426,22.4522,26676.0
2017-07-26 13:40:00,23.37,23.39,23.37,23.39,43880.0,22.4522,22.4714,22.4522,22.4714,43880.0
2017-07-26 13:50:00,23.39,23.39,23.36,23.36,22144.0,22.4714,22.4714,22.4426,22.4426,22144.0
2017-07-26 14:00:00,23.37,23.41,23.35,23.41,89416.0,22.4522,22.4906,22.4329,22.4906,89416.0
2017-07-26 14:10:00,23.4,23.42,23.38,23.39,125840.0,22.481,22.5002,22.4618,22.4714,125840.0
2017-07-26 14:20:00,23.39,23.42,23.38,23.42,39072.0,22.4714,22.5002,22.4618,22.5002,39072.0
2017-07-26 14:30:00,23.41,23.42,23.4,23.41,134136.0,22.4906,22.5002,22.481,22.4906,134136.0
2017-07-26 14:40:00,23.41,23.41,23.39,23.4,68800.0,22.4906,22.4906,22.4714,22.481,68800.0
2017-07-26 14:50:00,23.4,23.4,23.37,23.37,56232.0,22.481,22.481,22.4522,22.4522,56232.0
2017-07-26 15:00:00,23.36,23.39,23.36,23.38,83652.0,22.4426,22.4714,22.4426,22.4618,83652.0
2017-07-26 15:10:00,23.37,23.38,23.36,23.38,61688.0,22.4522,22.4618,22.4426,22.4618,61688.0
2017-07-26 15:20:00,23.38,23.39,23.37,23.38,31680.0,22.4618,22.4714,22.4522,22.4618,31680.0
2017-07-26 15:30:00,23.38,23.38,23.36,23.38,112128.0,22.4618,22.4618,22.4426,22.4618,112128.0
2017-07-26 15:40:00,23.38,23.38,23.33,23.33,121268.0,22.4618,22.4618,22.4137,22.4137,121268.0
2017-07-26 15:50:00,23.32,23.38,23.32,23.38,196724.0,22.4041,22.4618,22.4041,22.4618,196724.0
2017-07-27 09:30:00,23.47,23.48,23.41,23.43,262340.0,22.5482,22.5578,22.4906,22.5098,262340.0
2017-07-27 09:40:00,23.43,23.44,23.42,23.43,111456.0,22.5098,22.5194,22.5002,22.5098,111456.0
2017-07-27 09:50:00,23.43,23.43,23.39,23.4,178444.0,22.5098,22.5098,22.4714,22.481,178444.0
2017-07-27 10:00:00,23.4,23.42,23.4,23.42,96184.0,22.481,22.5002,22.481,22.5002,96184.0
2017-07-27 10:10:00,23.42,23.44,23.42,23.43,84084.0,22.5002,22.5194,22.5002,22.5098,84084.0
2017-07-27 10:20:00,23.44,23.46,23.43,23.45,98224.0,22.5194,22.5386,22.5098,22.529,98224.0
2017-07-27 10:30:00,23.46,23.47,23.44,23.47,91912.0,22.5386,22.5482,22.5194,22.5482,91912.0
2017-07-27 10:40:00,23.46,23.47,23.46,23.47,22168.0,22.5386,22.5482,22.5386,22.5482,22168.0
2017-07-27 10:50:00,23.47,23.47,23.46,23.46,33932.0,22.5482,22.5482,22.5386,22.5386,33932.0
2017-07-27 11:00:00,23.46,23.46,23.43,23.45,46996.0,22.5386,22.5386,22.5098,22.529,46996.0
2017-07-27 11:10:00,23.45,23.46,23.44,23.44,43400.0,22.529,22.5386,22.5194,22.5194,43400.0
2017-07-27 11:20:00,23.45,23.45,23.43,23.43,46568.0,22.529,22.529,22.5098,22.5098,46568.0
2017-07-27 11:30:00,23.43,23.45,23.43,23.45,78768.0,22.5098,22.529,22.5098,22.529,78768.0
2017-07-27 11:40:00,23.45,23.46,23.44,23.45,46796.0,22.529,22.5386,22.5194,22.529,46796.0
2017-07-27 11:50:00,23.46,23.47,23.46,23.47,23596.0,22.5386,22.5482,22.5386,22.5482,23596.0
2017-07-27 12:00:00,23.46,23.47,23.46,23.46,17460.0,22.5386,22.5482,22.5386,22.5386,17460.0
2017-07-27 12:10:00,23.46,23.47,23.46,23.46,52848.0,22.5386,22.5482,22.5386,22.5386,52848.0
2017-07-27 12:20:00,23.46,23.47,23.45,23.45,59692.0,22.5386,22.5482,22.529,22.529,59692.0
2017-07-27 12:30:00,23.45,23.46,23.4,23.4,122236.0,22.529,22.5386,22.481,22.481,122236.0
2017-07-27 12:40:00,23.39,23.4,23.36,23.4,148396.0,22.4714,22.481,22.4426,22.481,148396.0
2017-07-27 12:50:00,23.4,23.4,23.27,23.3,231060.0,22.481,22.481,22.3561,22.3849,231060.0
2017-07-27 13:00:00,23.3,23.33,23.27,23.3,230868.0,22.3849,22.4137,22.3561,22.3849,230868.0
2017-07-27 13:10:00,23.3,23.32,23.23,23.25,319604.0,22.3849,22.4041,22.3177,22.3369,319604.0
2017-07-27 13:20:00,23.25,23.25,23.11,23.17,589776.0,22.3369,22.3369,22.2024,22.26,589776.0
2017-07-27 13:30:00,23.17,23.17,23.05,23.06,377304.0,22.26,22.26,22.1447,22.1543,377304.0
2017-07-27 13:40:00,23.06,23.19,23.06,23.18,418988.0,22.1543,22.2792,22.1543,22.2696,418988.0
2017-07-27 13:50:00,23.18,23.2,23.12,23.15,255552.0,22.2696,22.2888,22.212,22.2408,255552.0
2017-07-27 14:00:00,23.18,23.22,23.13,23.21,488816.0,22.2696,22.308,22.2216,22.2984,488816.0
2017-07-27 14:10:00,23.21,23.24,23.2,23.23,287636.0,22.2984,22.3273,22.2888,22.3177,287636.0
2017-07-27 14:20:00,23.23,23.23,23.17,23.2,289460.0,22.3177,22.3177,22.26,22.2888,289460.0
2017-07-27 14:30:00,23.2,23.21,23.15,23.18,73320.0,22.2888,22.2984,22.2408,22.2696,73320.0
2017-07-27 14:40:00,23.17,23.17,23.11,23.13,147352.0,22.26,22.26,22.2024,22.2216,147352.0
2017-07-27 14:50:00,23.13,23.19,23.12,23.19,96568.0,22.2216,22.2792,22.212,22.2792,96568.0
2017-07-27 15:00:00,23.19,23.19,23.14,23.15,17252.0,22.2792,22.2792,22.2312,22.2408,17252.0
2017-07-27 15:10:00,23.15,23.2,23.15,23.18,96000.0,22.2408,22.2888,22.2408,22.2696,96000.0
2017-07-27 15:20:00,23.17,23.24,23.17,23.23,274984.0,22.26,22.3273,22.26,22.3177,274984.0
2017-07-27 15:30:00,23.23,23.28,23.21,23.27,270520.0,22.3177,22.3657,22.2984,22.3561,270520.0
2017-07-27 15:40:00,23.27,23.28,23.24,23.27,220088.0,22.3561,22.3657,22.3273,22.3561,220088.0
2017-07-27 15:50:00,23.27,23.34,23.26,23.33,878836.0,22.3561,22.4233,22.3465,22.4137,878836.0
2017-07-28 09:30:00,23.22,23.26,23.19,23.25,413912.0,22.308,22.3465,22.2792,22.3369,413912.0
2017-07-28 09:40:00,23.24,23.27,23.22,23.22,152448.0,22.3273,22.3561,22.308,22.308,152448.0
2017-07-28 09:50:00,23.23,23.24,23.18,23.19,207752.0,22.3177,22.3273,22.2696,22.2792,207752.0
2017-07-28 10:00:00,23.2,23.22,23.16,23.17,316692.0,22.2888,22.308,22.2504,22.26,316692.0
2017-07-28 10:10:00,23.17,23.21,23.17,23.19,66068.0,22.26,22.2984,22.26,22.2792,66068.0
2017-07-28 10:20:00,23.19,23.2,23.15,23.17,99000.0,22.2792,22.2888,22.2408,22.26,99000.0
2017-07-28 10:30:00,23.17,23.19,23.14,23.16,63760.0,22.26,22.2792,22.2312,22.2504,63760.0
2017-07-28 10:40:00,23.15,23.18,23.15,23.16,18600.0,22.2408,22.2696,22.2408,22.2504,18600.0
2017-07-28 10:50:00,23.17,23.18,23.15,23.17,35284.0,22.26,22.2696,22.2408,22.26,35284.0
2017-07-28 11:00:00,23.17,23.19,23.13,23.19,259376.0,22.26,22.2792,22.2216,22.2792,259376.0
2017-07-28 11:10:00,23.18,23.22,23.18,23.21,256588.0,22.2696,22.308,22.2696,22.2984,256588.0
2017-07-28 11:20:00,23.21,23.21,23.18,23.18,78772.0,22.2984,22.2984,22.2696,22.2696,78772.0
2017-07-28 11:30:00,23.19,23.22,23.18,23.22,162736.0,22.2792,22.308,22.2696,22.308,162736.0
2017-07-28 11:40:00,23.21,23.22,23.2,23.22,107672.0,22.2984,22.308,22.2888,22.308,107672.0
2017-07-28 11:50:00,23.22,23.23,23.21,23.23,67492.0,22.308,22.3177,22.2984,22.3177,67492.0
2017-07-28 12:00:00,23.23,23.25,23.23,23.24,105244.0,22.3177,22.3369,22.3177,22.3273,105244.0
2017-07-28 12:10:00,23.24,23.24,23.23,23.24,54800.0,22.3273,22.3273,22.3177,22.3273,54800.0
2017-07-28 12:20:00,23.24,23.24,23.22,23.23,66400.0,22.3273,22.3273,22.308,22.3177,66400.0
2017-07-28 12:30:00,23.23,23.24,23.23,23.23,65800.0,22.3177,22.3273,22.3177,22.3177,65800.0
2017-07-28 12:40:00,23.24,23.24,23.22,23.23,32960.0,22.3273,22.3273,22.308,22.3177,32960.0
2017-07-28 12:50:00,23.23,23.24,23.21,23.22,32380.0,22.3177,22.3273,22.2984,22.308,32380.0
2017-07-28 13:00:00,23.23,23.23,23.21,23.21,42800.0,22.3177,22.3177,22.2984,22.2984,42800.0
2017-07-28 13:10:00,23.21,23.22,23.21,23.21,77188.0,22.2984,22.308,22.2984,22.2984,77188.0
2017-07-28 13:20:00,23.21,23.22,23.21,23.22,13760.0,22.2984,22.308,22.2984,22.308,13760.0
2017-07-28 13:30:00,23.22,23.24,23.22,23.22,76440.0,22.308,22.3273,22.308,22.308,76440.0
2017-07-28 13:40:00,23.23,23.24,23.23,23.24,60268.0,22.3177,22.3273,22.3177,22.3273,60268.0
2017-07-28 13:50:00,23.24,23.24,23.22,23.22,28888.0,22.3273,22.3273,22.308,22.308,28888.0
2017-07-28 14:00:00,23.23,23.23,23.22,23.23,21796.0,22.3177,22.3177,22.308,22.3177,21796.0
2017-07-28 14:10:00,23.22,23.22,23.21,23.22,41008.0,22.308,22.308,22.2984,22.308,41008.0
2017-07-28 14:20:00,23.22,23.24,23.22,23.24,42644.0,22.308,22.3273,22.308,22.3273,42644.0
2017-07-28 14:30:00,23.23,23.25,23.23,23.23,56468.0,22.3177,22.3369,22.3177,22.3177,56468.0
2017-07-28 14:40:00,23.24,23.24,23.23,23.24,42204.0,22.3273,22.3273,22.3177,22.3273,42204.0
2017-07-28 14:50:00,23.24,23.26,23.24,23.25,120000.0,22.3273,22.3465,22.3273,22.3369,120000.0
2017-07-28 15:00:00,23.26,23.26,23.25,23.25,29288.0,22.3465,22.3465,22.3369,22.3369,29288.0
2017-07-28 15:10:00,23.26,23.26,23.23,23.25,95836.0,22.3465,22.3465,22.3177,22.3369,95836.0
2017-07-28 15:20:00,23.24,23.25,23.23,23.24,30296.0,22.3273,22.3369,22.3177,22.3273,30296.0
2017-07-28 15:30:00,23.24,23.26,23.24,23.25,31460.0,22.3273,22.3465,22.3273,22.3369,31460.0
2017-07-28 15:40:00,23.25,23.28,23.25,23.28,444612.0,22.3369,22.3657,22.3369,22.3657,444612.0
2017-07-28 15:50:00,23.28,23.3,23.26,23.27,380908.0,22.3657,22.3849,22.3465,22.3561,380908.0
2017-07-31 09:30:00,23.35,23.38,23.34,23.37,340148.0,22.4329,22.4618,22.4233,22.4522,340148.0
2017-07-31 09:40:00,23.36,23.37,23.34,23.34,252276.0,22.4426,22.4522,22.4233,22.4233,252276.0
2017-07-31 09:50:00,23.33,23.35,23.29,23.29,192332.0,22.4137,22.4329,22.3753,22.3753,192332.0
2017-07-31 10:00:00,23.3,23.3,23.24,23.27,184340.0,22.3849,22.3849,22.3273,22.3561,184340.0
2017-07-31 10:10:00,23.27,23.29,23.26,23.28,69208.0,22.3561,22.3753,22.3465,22.3657,69208.0
2017-07-31 10:20:00,23.28,23.28,23.25,23.26,80772.0,22.3657,22.3657,22.3369,22.3465,80772.0
2017-07-31 10:30:00,23.25,23.25,23.21,23.22,276356.0,22.3369,22.3369,22.2984,22.308,276356.0
2017-07-31 10:40:00,23.23,23.24,23.22,23.23,82232.0,22.3177,22.3273,22.308,22.3177,82232.0
2017-07-31 10:50:00,23.23,23.23,23.2,23.22,154352.0,22.3177,22.3177,22.2888,22.308,154352.0
2017-07-31 11:00:00,23.23,23.25,23.23,23.25,154900.0,22.3177,22.3369,22.3177,22.3369,154900.0
2017-07-31 11:10:00,23.25,23.26,23.25,23.25,103768.0,22.3369,22.3465,22.3369,22.3369,103768.0
2017-07-31 11:20:00,23.25,23.26,23.24,23.26,34168.0,22.3369,22.3465,22.3273,22.3465,34168.0
2017-07-31 11:30:00,23.27,23.29,23.26,23.29,116520.0,22.3561,22.3753,22.3465,22.3753,116520.0
2017-07-31 11:40:00,23.28,23.29,23.28,23.28,92652.0,22.3657,22.3753,22.3657,22.3657,92652.0
2017-07-31 11:50:00,23.28,23.29,23.26,23.29,52020.0,22.3657,22.3753,22.3465,22.3753,52020.0
2017-07-31 12:00:00,23.28,23.28,23.25,23.26,48564.0,22.3657,22.3657,22.3369,22.3465,48564.0
2017-07-31 12:10:00,23.27,23.28,23.25,23.28,40872.0,22.3561,22.3657,22.3369,22.3657,40872.0
2017-07-31 12:20:00,23.28,23.31,23.28,23.3,28940.0,22.3657,22.3945,22.3657,22.3849,28940.0
2017-07-31 12:30:00,23.3,23.3,23.29,23.3,16932.0,22.3849,22.3849,22.3753,22.3849,16932.0
2017-07-31 12:40:00,23.29,23.31,23.29,23.3,18028.0,22.3753,22.3945,22.3753,22.3849,18028.0
2017-07-31 12:50:00,23.3,23.3,23.29,23.3,27128.0,22.3849,22.3849,22.3753,22.3849,27128.0
2017-07-31 13:00:00,23.29,23.32,23.29,23.29,97616.0,22.3753,22.4041,22.3753,22.3753,97616.0
2017-07-31 13:10:00,23.29,23.29,23.26,23.28,113032.0,22.3753,22.3753,22.3465,22.3657,113032.0
2017-07-31 13:20:00,23.28,23.3,23.28,23.3,17752.0,22.3657,22.3849,22.3657,22.3849,17752.0
2017-07-31 13:30:00,23.29,23.29,23.27,23.28,30800.0,22.3753,22.3753,22.3561,22.3657,30800.0
2017-07-31 13:40:00,23.27,23.28,23.27,23.28,30800.0,22.3561,22.3657,22.3561,22.3657,30800.0
2017-07-31 13:50:00,23.28,23.3,23.28,23.29,41140.0,22.3657,22.3849,22.3657,22.3753,41140.0
2017-07-31 14:00:00,23.3,23.3,23.28,23.28,20800.0,22.3849,22.3849,22.3657,22.3657,20800.0
2017-07-31 14:10:00,23.28,23.3,23.27,23.3,83172.0,22.3657,22.3849,22.3561,22.3849,83172.0
2017-07-31 14:20:00,23.3,23.3,23.29,23.3,58904.0,22.3849,22.3849,22.3753,22.3849,58904.0
2017-07-31 14:30:00,23.3,23.3,23.26,23.26,81292.0,22.3849,22.3849,22.3465,22.3465,81292.0
2017-07-31 14:40:00,23.27,23.28,23.26,23.27,25080.0,22.3561,22.3657,22.3465,22.3561,25080.0
2017-07-31 14:50:00,23.27,23.27,23.25,23.26,71924.0,22.3561,22.3561,22.3369,22.3465,71924.0
2017-07-31 15:00:00,23.26,23.27,23.25,23.26,38000.0,22.3465,22.3561,22.3369,22.3465,38000.0
2017-07-31 15:10:00,23.26,23.29,23.26,23.29,84592.0,22.3465,22.3753,22.3465,22.3753,84592.0
2017-07-31 15:20:00,23.28,23.3,23.28,23.3,114456.0,22.3657,22.3849,22.3657,22.3849,114456.0
2017-07-31 15:30:00,23.3,23.31,23.3,23.31,87816.0,22.3849,22.3945,22.3849,22.3945,87816.0
2017-07-31 15:40:00,23.31,23.33,23.31,23.31,115928.0,22.3945,22.4137,22.3945,22.3945,115928.0
2017-07-31 15:50:00,23.31,23.31,23.23,23.24,621288.0,22.3945,22.3945,22.3177,22.3273,621288.0
2017-08-01 09:30:00,23.37,23.38,23.3,23.32,584292.0,22.4522,22.4618,22.3849,22.4041,584292.0
2017-08-01 09:40:00,23.3,23.33,23.3,23.32,107112.0,22.3849,22.4137,22.3849,22.4041,107112.0
2017-08-01 09:50:00,23.32,23.32,23.27,23.29,109860.0,22.4041,22.4041,22.3561,22.3753,109860.0
2017-08-01 10:00:00,23.29,23.34,23.29,23.33,191252.0,22.3753,22.4233,22.3753,22.4137,191252.0
2017-08-01 10:10:00,23.33,23.34,23.31,23.33,99540.0,22.4137,22.4233,22.3945,22.4137,99540.0
2017-08-01 10:20:00,23.32,23.32,23.26,23.28,206572.0,22.4041,22.4041,22.3465,22.3657,206572.0
2017-08-01 10:30:00,23.29,23.31,23.28,23.3,136180.0,22.3753,22.3945,22.3657,22.3849,136180.0
2017-08-01 10:40:00,23.29,23.32,23.29,23.32,208532.0,22.3753,22.4041,22.3753,22.4041,208532.0
2017-08-01 10:50:00,23.32,23.35,23.32,23.34,125124.0,22.4041,22.4329,22.4041,22.4233,125124.0
2017-08-01 11:00:00,23.34,23.34,23.29,23.29,212676.0,22.4233,22.4233,22.3753,22.3753,212676.0
2017-08-01 11:10:00,23.29,23.29,23.26,23.27,103192.0,22.3753,22.3753,22.3465,22.3561,103192.0
2017-08-01 11:20:00,23.26,23.28,23.25,23.27,122248.0,22.3465,22.3657,22.3369,22.3561,122248.0
2017-08-01 11:30:00,23.27,23.3,23.27,23.3,78972.0,22.3561,22.3849,22.3561,22.3849,78972.0
2017-08-01 11:40:00,23.3,23.32,23.3,23.32,104428.0,22.3849,22.4041,22.3849,22.4041,104428.0
2017-08-01 11:50:00,23.32,23.34,23.32,23.34,113496.0,22.4041,22.4233,22.4041,22.4233,113496.0
2017-08-01 12:00:00,23.34,23.34,23.33,23.34,60616.0,22.4233,22.4233,22.4137,22.4233,60616.0
2017-08-01 12:10:00,23.34,23.36,23.34,23.35,45284.0,22.4233,22.4426,22.4233,22.4329,45284.0
2017-08-01 12:20:00,23.35,23.35,23.33,23.34,31036.0,22.4329,22.4329,22.4137,22.4233,31036.0
2017-08-01 12:30:00,23.33,23.34,23.33,23.33,11400.0,22.4137,22.4233,22.4137,22.4137,11400.0
2017-08-01 12:40:00,23.33,23.34,23.33,23.33,22400.0,22.4137,22.4233,22.4137,22.4137,22400.0
2017-08-01 12:50:00,23.33,23.33,23.33,23.33,7200.0,22.4137,22.4137,22.4137,22.4137,7200.0
2017-08-01 13:00:00,23.34,23.35,23.34,23.35,14392.0,22.4233,22.4329,22.4233,22.4329,14392.0
2017-08-01 13:10:00,23.34,23.35,23.34,23.35,16316.0,22.4233,22.4329,22.4233,22.4329,16316.0
2017-08-01 13:20:00,23.35,23.36,23.34,23.35,27200.0,22.4329,22.4426,22.4233,22.4329,27200.0
2017-08-01 13:30:00,23.35,23.35,23.33,23.34,91316.0,22.4329,22.4329,22.4137,22.4233,91316.0
2017-08-01 13:40:00,23.34,23.35,23.34,23.35,3000.0,22.4233,22.4329,22.4233,22.4329,3000.0
2017-08-01 13:50:00,23.35,23.35,23.34,23.35,30356.0,22.4329,22.4329,22.4233,22.4329,30356.0
2017-08-01 14:00:00,23.35,23.35,23.35,23.35,14792.0,22.4329,22.4329,22.4329,22.4329,14792.0
2017-08-01 14:10:00,23.35,23.35,23.35,23.35,6800.0,22.4329,22.4329,22.4329,22.4329,6800.0
2017-08-01 14:20:00,23.35,23.35,23.34,23.35,117080.0,22.4329,22.4329,22.4233,22.4329,117080.0
2017-08-01 14:30:00,23.35,23.35,23.34,23.35,23600.0,22.4329,22.4329,22.4233,22.4329,23600.0
2017-08-01 14:40:00,23.35,23.35,23.33,23.33,12440.0,22.4329,22.4329,22.4137,22.4137,12440.0
2017-08-01 14:50:00,23.33,23.35,23.33,23.35,25312.0,22.4137,22.4329,22.4137,22.4329,25312.0
2017-08-01 15:00:00,23.35,23.35,23.31,23.32,115904.0,22.4329,22.4329,22.3945,22.4041,115904.0
2017-08-01 15:10:00,23.33,23.34,23.33,23.33,26280.0,22.4137,22.4233,22.4137,22.4137,26280.0
2017-08-01 15:20:00,23.32,23.34,23.32,23.33,15176.0,22.4041,22.4233,22.4041,22.4137,15176.0
2017-08-01 15:30:00,23.33,23.33,23.32,23.33,18812.0,22.4137,22.4137,22.4041,22.4137,18812.0
2017-08-01 15:40:00,23.33,23.34,23.33,23.33,222460.0,22.4137,22.4233,22.4137,22.4137,222460.0
2017-08-01 15:50:00,23.32,23.35,23.32,23.34,251236.0,22.4041,22.4329,22.4041,22.4233,251236.0
2017-08-02 09:30:00,23.37,23.4,23.35,23.39,449904.0,22.4522,22.481,22.4329,22.4714,449904.0
2017-08-02 09:40:00,23.39,23.39,23.31,23.31,582056.0,22.4714,22.4714,22.3945,22.3945,582056.0
2017-08-02 09:50:00,23.31,23.34,23.31,23.32,149540.0,22.3945,22.4233,22.3945,22.4041,149540.0
2017-08-02 10:00:00,23.32,23.36,23.32,23.36,186108.0,22.4041,22.4426,22.4041,22.4426,186108.0
2017-08-02 10:10:00,23.36,23.37,23.29,23.3,496792.0,22.4426,22.4522,22.3753,22.3849,496792.0
2017-08-02 10:20:00,23.29,23.29,23.21,23.22,249428.0,22.3753,22.3753,22.2984,22.308,249428.0
2017-08-02 10:30:00,23.23,23.26,23.22,23.25,131144.0,22.3177,22.3465,22.308,22.3369,131144.0
2017-08-02 10:40:00,23.25,23.25,23.17,23.2,342028.0,22.3369,22.3369,22.26,22.2888,342028.0
2017-08-02 10:50:00,23.2,23.22,23.16,23.18,111392.0,22.2888,22.308,22.2504,22.2696,111392.0
2017-08-02 11:00:00,23.19,23.21,23.17,23.2,220768.0,22.2792,22.2984,22.26,22.2888,220768.0
2017-08-02 11:10:00,23.2,23.24,23.19,23.23,182580.0,22.2888,22.3273,22.2792,22.3177,182580.0
2017-08-02 11:20:00,23.23,23.26,23.23,23.26,171900.0,22.3177,22.3465,22.3177,22.3465,171900.0
2017-08-02 11:30:00,23.26,23.27,23.23,23.26,99752.0,22.3465,22.3561,22.3177,22.3465,99752.0
2017-08-02 11:40:00,23.25,23.28,23.25,23.26,83500.0,22.3369,22.3657,22.3369,22.3465,83500.0
2017-08-02 11:50:00,23.26,23.27,23.25,23.25,29408.0,22.3465,22.3561,22.3369,22.3369,29408.0
2017-08-02 12:00:00,23.25,23.25,23.23,23.25,57400.0,22.3369,22.3369,22.3177,22.3369,57400.0
2017-08-02 12:10:00,23.24,23.25,23.23,23.23,20628.0,22.3273,22.3369,22.3177,22.3177,20628.0
2017-08-02 12:20:00,23.24,23.25,23.22,23.22,41600.0,22.3273,22.3369,22.308,22.308,41600.0
2017-08-02 12:30:00,23.22,23.23,23.21,23.23,46880.0,22.308,22.3177,22.2984,22.3177,46880.0
2017-08-02 12:40:00,23.22,23.24,23.22,23.23,24872.0,22.308,22.3273,22.308,22.3177,24872.0
2017-08-02 12:50:00,23.23,23.23,23.22,23.23,93388.0,22.3177,22.3177,22.308,22.3177,93388.0
2017-08-02 13:00:00,23.23,23.24,23.21,23.24,192076.0,22.3177,22.3273,22.2984,22.3273,192076.0
2017-08-02 13:10:00,23.24,23.25,23.24,23.25,39704.0,22.3273,22.3369,22.3273,22.3369,39704.0
2017-08-02 13:20:00,23.24,23.27,23.24,23.27,62604.0,22.3273,22.3561,22.3273,22.3561,62604.0
2017-08-02 13:30:00,23.26,23.28,23.25,23.28,25236.0,22.3465,22.3657,22.3369,22.3657,25236.0
2017-08-02 13:40:00,23.28,23.32,23.28,23.31,148140.0,22.3657,22.4041,22.3657,22.3945,148140.0
2017-08-02 13:50:00,23.31,23.32,23.3,23.32,38060.0,22.3945,22.4041,22.3849,22.4041,38060.0
2017-08-02 14:00:00,23.32,23.32,23.3,23.31,68320.0,22.4041,22.4041,22.3849,22.3945,68320.0
2017-08-02 14:10:00,23.32,23.32,23.3,23.31,115764.0,22.4041,22.4041,22.3849,22.3945,115764.0
2017-08-02 14:20:00,23.31,23.33,23.3,23.31,54000.0,22.3945,22.4137,22.3849,22.3945,54000.0
2017-08-02 14:30:00,23.32,23.36,23.32,23.34,110780.0,22.4041,22.4426,22.4041,22.4233,110780.0
2017-08-02 14:40:00,23.35,23.35,23.34,23.34,195412.0,22.4329,22.4329,22.4233,22.4233,195412.0
2017-08-02 14:50:00,23.34,23.35,23.33,23.35,24960.0,22.4233,22.4329,22.4137,22.4329,24960.0
2017-08-02 15:00:00,23.35,23.36,23.34,23.34,86836.0,22.4329,22.4426,22.4233,22.4233,86836.0
2017-08-02 15:10:00,23.34,23.35,23.32,23.32,16200.0,22.4233,22.4329,22.4041,22.4041,16200.0
2017-08-02 15:20:00,23.32,23.33,23.32,23.33,17124.0,22.4041,22.4137,22.4041,22.4137,17124.0
2017-08-02 15:30:00,23.33,23.33,23.31,23.32,57152.0,22.4137,22.4137,22.3945,22.4041,57152.0
2017-08-02 15:40:00,23.32,23.34,23.32,23.34,77208.0,22.4041,22.4233,22.4041,22.4233,77208.0
2017-08-02 15:50:00,23.34,23.37,23.33,23.36,604548.0,22.4233,22.4522,22.4137,22.4426,604548.0
2017-08-03 09:30:00,23.34,23.34,23.31,23.33,202280.0,22.4233,22.4233,22.3945,22.4137,202280.0
2017-08-03 09:40:00,23.33,23.34,23.31,23.31,101628.0,22.4137,22.4233,22.3945,22.3945,101628.0
2017-08-03 09:50:00,23.31,23.31,23.27,23.27,156256.0,22.3945,22.3945,22.3561,22.3561,156256.0
2017-08-03 10:00:00,23.27,23.3,23.26,23.29,103268.0,22.3561,22.3849,22.3465,22.3753,103268.0
2017-08-03 10:10:00,23.28,23.3,23.26,23.3,128940.0,22.3657,22.3849,22.3465,22.3849,128940.0
2017-08-03 10:20:00,23.3,23.32,23.29,23.32,33048.0,22.3849,22.4041,22.3753,22.4041,33048.0
2017-08-03 10:30:00,23.32,23.34,23.3,23.3,109820.0,22.4041,22.4233,22.3849,22.3849,109820.0
2017-08-03 10:40:00,23.3,23.32,23.3,23.32,90056.0,22.3849,22.4041,22.3849,22.4041,90056.0
2017-08-03 10:50:00,23.32,23.33,23.31,23.32,56600.0,22.4041,22.4137,22.3945,22.4041,56600.0
2017-08-03 11:00:00,23.33,23.34,23.32,23.33,86820.0,22.4137,22.4233,22.4041,22.4137,86820.0
2017-08-03 11:10:00,23.33,23.33,23.29,23.3,68996.0,22.4137,22.4137,22.3753,22.3849,68996.0
2017-08-03 11:20:00,23.29,23.3,23.29,23.29,32268.0,22.3753,22.3849,22.3753,22.3753,32268.0
2017-08-03 11:30:00,23.29,23.29,23.27,23.29,117764.0,22.3753,22.3753,22.3561,22.3753,117764.0
2017-08-03 11:40:00,23.29,23.29,23.28,23.28,22636.0,22.3753,22.3753,22.3657,22.3657,22636.0
2017-08-03 11:50:00,23.28,23.29,23.27,23.27,24800.0,22.3657,22.3753,22.3561,22.3561,24800.0
2017-08-03 12:00:00,23.27,23.28,23.26,23.26,37300.0,22.3561,22.3657,22.3465,22.3465,37300.0
2017-08-03 12:10:00,23.27,23.28,23.26,23.28,17780.0,22.3561,22.3657,22.3465,22.3657,17780.0
2017-08-03 12:20:00,23.28,23.3,23.28,23.3,32800.0,22.3657,22.3849,22.3657,22.3849,32800.0
2017-08-03 12:30:00,23.3,23.3,23.29,23.3,18700.0,22.3849,22.3849,22.3753,22.3849,18700.0
2017-08-03 12:40:00,23.29,23.29,23.28,23.29,29700.0,22.3753,22.3753,22.3657,22.3753,29700.0
2017-08-03 12:50:00,23.28,23.29,23.28,23.28,26548.0,22.3657,22.3753,22.3657,22.3657,26548.0
2017-08-03 13:00:00,23.28,23.29,23.28,23.28,2400.0,22.3657,22.3753,22.3657,22.3657,2400.0
2017-08-03 13:10:00,23.27,23.28,23.27,23.27,77448.0,22.3561,22.3657,22.3561,22.3561,77448.0
2017-08-03 13:20:00,23.27,23.28,23.25,23.26,42320.0,22.3561,22.3657,22.3369,22.3465,42320.0
2017-08-03 13:30:00,23.27,23.27,23.24,23.27,53900.0,22.3561,22.3561,22.3273,22.3561,53900.0
2017-08-03 13:40:00,23.28,23.29,23.27,23.28,69772.0,22.3657,22.3753,22.3561,22.3657,69772.0
2017-08-03 13:50:00,23.27,23.31,23.27,23.3,127444.0,22.3561,22.3945,22.3561,22.3849,127444.0
2017-08-03 14:00:00,23.3,23.31,23.3,23.3,31200.0,22.3849,22.3945,22.3849,22.3849,31200.0
2017-08-03 14:10:00,23.3,23.3,23.29,23.3,45512.0,22.3849,22.3849,22.3753,22.3849,45512.0
2017-08-03 14:20:00,23.3,23.31,23.3,23.31,45832.0,22.3849,22.3945,22.3849,22.3945,45832.0
2017-08-03 14:30:00,23.3,23.31,23.3,23.3,37152.0,22.3849,22.3945,22.3849,22.3849,37152.0
2017-08-03 14:40:00,23.3,23.3,23.29,23.3,27200.0,22.3849,22.3849,22.3753,22.3849,27200.0
2017-08-03 14:50:00,23.29,23.29,23.27,23.28,51056.0,22.3753,22.3753,22.3561,22.3657,51056.0
2017-08-03 15:00:00,23.28,23.29,23.28,23.29,32544.0,22.3657,22.3753,22.3657,22.3753,32544.0
2017-08-03 15:10:00,23.29,23.32,23.29,23.31,66712.0,22.3753,22.4041,22.3753,22.3945,66712.0
2017-08-03 15:20:00,23.32,23.32,23.31,23.31,33420.0,22.4041,22.4041,22.3945,22.3945,33420.0
2017-08-03 15:30:00,23.32,23.32,23.22,23.25,329024.0,22.4041,22.4041,22.308,22.3369,329024.0
2017-08-03 15:40:00,23.25,23.27,23.24,23.27,102128.0,22.3369,22.3561,22.3273,22.3561,102128.0
2017-08-03 15:50:00,23.27,23.28,23.25,23.28,588184.0,22.3561,22.3657,22.3369,22.3657,588184.0
2017-08-04 09:30:00,23.38,23.39,23.36,23.38,186976.0,22.4618,22.4714,22.4426,22.4618,186976.0
2017-08-04 09:40:00,23.38,23.43,23.38,23.4,329816.0,22.4618,22.5098,22.4618,22.481,329816.0
2017-08-04 09:50:00,23.41,23.41,23.33,23.33,156220.0,22.4906,22.4906,22.4137,22.4137,156220.0
2017-08-04 10:00:00,23.32,23.34,23.27,23.27,94380.0,22.4041,22.4233,22.3561,22.3561,94380.0
2017-08-04 10:10:00,23.28,23.32,23.28,23.32,137220.0,22.3657,22.4041,22.3657,22.4041,137220.0
2017-08-04 10:20:00,23.33,23.38,23.32,23.37,101764.0,22.4137,22.4618,22.4041,22.4522,101764.0
2017-08-04 10:30:00,23.37,23.38,23.36,23.36,51064.0,22.4522,22.4618,22.4426,22.4426,51064.0
2017-08-04 10:40:00,23.37,23.39,23.36,23.38,62920.0,22.4522,22.4714,22.4426,22.4618,62920.0
2017-08-04 10:50:00,23.38,23.38,23.31,23.33,277668.0,22.4618,22.4618,22.3945,22.4137,277668.0
2017-08-04 11:00:00,23.34,23.35,23.31,23.34,94576.0,22.4233,22.4329,22.3945,22.4233,94576.0
2017-08-04 11:10:00,23.33,23.36,23.33,23.36,28516.0,22.4137,22.4426,22.4137,22.4426,28516.0
2017-08-04 11:20:00,23.36,23.36,23.34,23.34,10800.0,22.4426,22.4426,22.4233,22.4233,10800.0
2017-08-04 11:30:00,23.35,23.36,23.33,23.34,32352.0,22.4329,22.4426,22.4137,22.4233,32352.0
2017-08-04 11:40:00,23.36,23.36,23.35,23.36,13388.0,22.4426,22.4426,22.4329,22.4426,13388.0
2017-08-04 11:50:00,23.36,23.37,23.34,23.35,4000.0,22.4426,22.4522,22.4233,22.4329,4000.0
2017-08-04 12:00:00,23.35,23.36,23.35,23.36,23708.0,22.4329,22.4426,22.4329,22.4426,23708.0
2017-08-04 12:10:00,23.36,23.36,23.34,23.34,2400.0,22.4426,22.4426,22.4233,22.4233,2400.0
2017-08-04 12:20:00,23.34,23.35,23.34,23.35,3600.0,22.4233,22.4329,22.4233,22.4329,3600.0
2017-08-04 12:30:00,23.35,23.35,23.32,23.33,55016.0,22.4329,22.4329,22.4041,22.4137,55016.0
2017-08-04 12:40:00,23.33,23.33,23.32,23.32,14400.0,22.4137,22.4137,22.4041,22.4041,14400.0
2017-08-04 12:50:00,23.33,23.35,23.32,23.34,67156.0,22.4137,22.4329,22.4041,22.4233,67156.0
2017-08-04 13:00:00,23.34,23.35,23.33,23.35,22800.0,22.4233,22.4329,22.4137,22.4329,22800.0
2017-08-04 13:10:00,23.35,23.35,23.33,23.33,28800.0,22.4329,22.4329,22.4137,22.4137,28800.0
2017-08-04 13:20:00,23.34,23.34,23.34,23.34,14800.0,22.4233,22.4233,22.4233,22.4233,14800.0
2017-08-04 13:30:00,23.35,23.35,23.34,23.34,49040.0,22.4329,22.4329,22.4233,22.4233,49040.0
2017-08-04 13:40:00,23.34,23.35,23.34,23.35,20832.0,22.4233,22.4329,22.4233,22.4329,20832.0
2017-08-04 13:50:00,23.36,23.36,23.35,23.36,2800.0,22.4426,22.4426,22.4329,22.4426,2800.0
2017-08-04 14:00:00,23.35,23.36,23.35,23.35,196492.0,22.4329,22.4426,22.4329,22.4329,196492.0
2017-08-04 14:10:00,23.35,23.35,23.33,23.34,42852.0,22.4329,22.4329,22.4137,22.4233,42852.0
2017-08-04 14:20:00,23.34,23.34,23.32,23.32,41472.0,22.4233,22.4233,22.4041,22.4041,41472.0
2017-08-04 14:30:00,23.31,23.32,23.3,23.32,68048.0,22.3945,22.4041,22.3849,22.4041,68048.0
2017-08-04 14:40:00,23.32,23.33,23.32,23.32,19492.0,22.4041,22.4137,22.4041,22.4041,19492.0
2017-08-04 14:50:00,23.32,23.34,23.32,23.32,33916.0,22.4041,22.4233,22.4041,22.4041,33916.0
2017-08-04 15:00:00,23.32,23.34,23.32,23.34,46116.0,22.4041,22.4233,22.4041,22.4233,46116.0
2017-08-04 15:10:00,23.34,23.34,23.32,23.32,35312.0,22.4233,22.4233,22.4041,22.4041,35312.0
2017-08-04 15:20:00,23.32,23.34,23.32,23.33,49096.0,22.4041,22.4233,22.4041,22.4137,49096.0
2017-08-04 15:30:00,23.33,23.33,23.31,23.31,37272.0,22.4137,22.4137,22.3945,22.3945,37272.0
2017-08-04 15:40:00,23.31,23.33,23.31,23.31,142808.0,22.3945,22.4137,22.3945,22.3945,142808.0
2017-08-04 15:50:00,23.32,23.36,23.32,23.35,917420.0,22.4041,22.4426,22.4041,22.4329,917420.0
2017-08-07 09:30:00,23.36,23.38,23.35,23.36,273632.0,22.4426,22.4618,22.4329,22.4426,273632.0
2017-08-07 09:40:00,23.36,23.39,23.35,23.38,152244.0,22.4426,22.4714,22.4329,22.4618,152244.0
2017-08-07 09:50:00,23.38,23.38,23.37,23.38,32340.0,22.4618,22.4618,22.4522,22.4618,32340.0
2017-08-07 10:00:00,23.38,23.39,23.38,23.39,114960.0,22.4618,22.4714,22.4618,22.4714,114960.0
2017-08-07 10:10:00,23.38,23.39,23.37,23.38,27924.0,22.4618,22.4714,22.4522,22.4618,27924.0
2017-08-07 10:20:00,23.38,23.38,23.37,23.37,25600.0,22.4618,22.4618,22.4522,22.4522,25600.0
2017-08-07 10:30:00,23.37,23.38,23.36,23.37,64820.0,22.4522,22.4618,22.4426,22.4522,64820.0
2017-08-07 10:40:00,23.38,23.38,23.35,23.36,73116.0,22.4618,22.4618,22.4329,22.4426,73116.0
2017-08-07 10:50:00,23.36,23.38,23.36,23.37,15280.0,22.4426,22.4618,22.4426,22.4522,15280.0
2017-08-07 11:00:00,23.36,23.37,23.36,23.36,22616.0,22.4426,22.4522,22.4426,22.4426,22616.0
2017-08-07 11:10:00,23.36,23.37,23.36,23.37,19200.0,22.4426,22.4522,22.4426,22.4522,19200.0
2017-08-07 11:20:00,23.37,23.38,23.37,23.37,31916.0,22.4522,22.4618,22.4522,22.4522,31916.0
2017-08-07 11:30:00,23.37,23.39,23.37,23.39,16948.0,22.4522,22.4714,22.4522,22.4714,16948.0
2017-08-07 11:40:00,23.39,23.4,23.38,23.4,130724.0,22.4714,22.481,22.4618,22.481,130724.0
2017-08-07 11:50:00,23.4,23.4,23.39,23.39,19600.0,22.481,22.481,22.4714,22.4714,19600.0
2017-08-07 12:00:00,23.39,23.4,23.39,23.4,49204.0,22.4714,22.481,22.4714,22.481,49204.0
2017-08-07 12:10:00,23.4,23.41,23.4,23.4,60784.0,22.481,22.4906,22.481,22.481,60784.0
2017-08-07 12:20:00,23.4,23.41,23.4,23.4,23636.0,22.481,22.4906,22.481,22.481,23636.0
2017-08-07 12:30:00,23.4,23.4,23.4,23.4,10200.0,22.481,22.481,22.481,22.481,10200.0
2017-08-07 12:40:00,23.4,23.41,23.4,23.41,13060.0,22.481,22.4906,22.481,22.4906,13060.0
2017-08-07 12:50:00,23.41,23.41,23.41,23.41,28836.0,22.4906,22.4906,22.4906,22.4906,28836.0
2017-08-07 13:00:00,23.42,23.42,23.41,23.41,10200.0,22.5002,22.5002,22.4906,22.4906,10200.0
2017-08-07 13:10:00,23.41,23.42,23.41,23.41,11780.0,22.4906,22.5002,22.4906,22.4906,11780.0
2017-08-07 13:20:00,23.41,23.42,23.41,23.42,294300.0,22.4906,22.5002,22.4906,22.5002,294300.0
2017-08-07 13:30:00,23.42,23.42,23.4,23.41,236180.0,22.5002,22.5002,22.481,22.4906,236180.0
2017-08-07 13:40:00,23.41,23.41,23.4,23.4,20464.0,22.4906,22.4906,22.481,22.481,20464.0
2017-08-07 13:50:00,23.4,23.41,23.39,23.4,34156.0,22.481,22.4906,22.4714,22.481,34156.0
2017-08-07 14:00:00,23.4,23.41,23.4,23.41,20820.0,22.481,22.4906,22.481,22.4906,20820.0
2017-08-07 14:10:00,23.41,23.41,23.4,23.41,3540.0,22.4906,22.4906,22.481,22.4906,3540.0
2017-08-07 14:20:00,23.41,23.42,23.41,23.41,26140.0,22.4906,22.5002,22.4906,22.4906,26140.0
2017-08-07 14:30:00,23.41,23.42,23.41,23.42,33348.0,22.4906,22.5002,22.4906,22.5002,33348.0
2017-08-07 14:40:00,23.42,23.42,23.42,23.42,39160.0,22.5002,22.5002,22.5002,22.5002,39160.0
2017-08-07 14:50:00,23.42,23.42,23.41,23.41,57508.0,22.5002,22.5002,22.4906,22.4906,57508.0
2017-08-07 15:00:00,23.41,23.42,23.4,23.42,19468.0,22.4906,22.5002,22.481,22.5002,19468.0
2017-08-07 15:10:00,23.42,23.42,23.41,23.42,47900.0,22.5002,22.5002,22.4906,22.5002,47900.0
2017-08-07 15:20:00,23.42,23.44,23.41,23.44,38468.0,22.5002,22.5194,22.4906,22.5194,38468.0
2017-08-07 15:30:00,23.44,23.44,23.41,23.41,49112.0,22.5194,22.5194,22.4906,22.4906,49112.0
2017-08-07 15:40:00,23.42,23.43,23.42,23.43,118896.0,22.5002,22.5098,22.5002,22.5098,118896.0
2017-08-07 15:50:00,23.43,23.44,23.43,23.43,493044.0,22.5098,22.5194,22.5098,22.5098,493044.0
2017-08-08 09:30:00,23.36,23.38,23.35,23.35,235880.0,22.4426,22.4618,22.4329,22.4329,235880.0
2017-08-08 09:40:00,23.35,23.37,23.34,23.36,148052.0,22.4329,22.4522,22.4233,22.4426,148052.0
2017-08-08 09:50:00,23.38,23.4,23.38,23.39,80388.0,22.4618,22.481,22.4618,22.4714,80388.0
2017-08-08 10:00:00,23.39,23.41,23.38,23.4,43236.0,22.4714,22.4906,22.4618,22.481,43236.0
2017-08-08 10:10:00,23.41,23.43,23.39,23.43,65816.0,22.4906,22.5098,22.4714,22.5098,65816.0
2017-08-08 10:20:00,23.43,23.43,23.42,23.42,49200.0,22.5098,22.5098,22.5002,22.5002,49200.0
2017-08-08 10:30:00,23.42,23.45,23.41,23.45,82948.0,22.5002,22.529,22.4906,22.529,82948.0
2017-08-08 10:40:00,23.44,23.47,23.44,23.46,43552.0,22.5194,22.5482,22.5194,22.5386,43552.0
2017-08-08 10:50:00,23.46,23.52,23.46,23.52,194832.0,22.5386,22.5963,22.5386,22.5963,194832.0
2017-08-08 11:00:00,23.52,23.53,23.51,23.53,117120.0,22.5963,22.6059,22.5867,22.6059,117120.0
2017-08-08 11:10:00,23.53,23.54,23.52,23.54,126212.0,22.6059,22.6155,22.5963,22.6155,126212.0
2017-08-08 11:20:00,23.53,23.53,23.52,23.53,46080.0,22.6059,22.6059,22.5963,22.6059,46080.0
2017-08-08 11:30:00,23.53,23.56,23.53,23.55,162536.0,22.6059,22.6347,22.6059,22.6251,162536.0
2017-08-08 11:40:00,23.55,23.58,23.55,23.57,61796.0,22.6251,22.6539,22.6251,22.6443,61796.0
2017-08-08 11:50:00,23.58,23.61,23.58,23.61,73312.0,22.6539,22.6827,22.6539,22.6827,73312.0
2017-08-08 12:00:00,23.61,23.62,23.6,23.62,77220.0,22.6827,22.6923,22.6731,22.6923,77220.0
2017-08-08 12:10:00,23.62,23.64,23.59,23.59,168564.0,22.6923,22.7116,22.6635,22.6635,168564.0
2017-08-08 12:20:00,23.59,23.6,23.59,23.59,144200.0,22.6635,22.6731,22.6635,22.6635,144200.0
2017-08-08 12:30:00,23.59,23.6,23.56,23.56,38336.0,22.6635,22.6731,22.6347,22.6347,38336.0
2017-08-08 12:40:00,23.57,23.57,23.54,23.54,51900.0,22.6443,22.6443,22.6155,22.6155,51900.0
2017-08-08 12:50:00,23.54,23.55,23.52,23.52,170216.0,22.6155,22.6251,22.5963,22.5963,170216.0
2017-08-08 13:00:00,23.52,23.52,23.49,23.52,76324.0,22.5963,22.5963,22.5674,22.5963,76324.0
2017-08-08 13:10:00,23.52,23.52,23.51,23.52,37748.0,22.5963,22.5963,22.5867,22.5963,37748.0
2017-08-08 13:20:00,23.52,23.53,23.47,23.48,119536.0,22.5963,22.6059,22.5482,22.5578,119536.0
2017-08-08 13:30:00,23.47,23.47,23.44,23.46,120316.0,22.5482,22.5482,22.5194,22.5386,120316.0
2017-08-08 13:40:00,23.47,23.5,23.47,23.5,196680.0,22.5482,22.5771,22.5482,22.5771,196680.0
2017-08-08 13:50:00,23.49,23.49,23.48,23.49,24820.0,22.5674,22.5674,22.5578,22.5674,24820.0
2017-08-08 14:00:00,23.49,23.49,23.45,23.46,73484.0,22.5674,22.5674,22.529,22.5386,73484.0
2017-08-08 14:10:00,23.46,23.47,23.46,23.47,42108.0,22.5386,22.5482,22.5386,22.5482,42108.0
2017-08-08 14:20:00,23.47,23.49,23.47,23.48,88612.0,22.5482,22.5674,22.5482,22.5578,88612.0
2017-08-08 14:30:00,23.48,23.48,23.47,23.47,35840.0,22.5578,22.5578,22.5482,22.5482,35840.0
2017-08-08 14:40:00,23.47,23.47,23.44,23.45,34820.0,22.5482,22.5482,22.5194,22.529,34820.0
2017-08-08 14:50:00,23.43,23.45,23.42,23.42,108720.0,22.5098,22.529,22.5002,22.5002,108720.0
2017-08-08 15:00:00,23.43,23.43,23.4,23.42,125952.0,22.5098,22.5098,22.481,22.5002,125952.0
2017-08-08 15:10:00,23.42,23.42,23.4,23.41,102924.0,22.5002,22.5002,22.481,22.4906,102924.0
2017-08-08 15:20:00,23.41,23.41,23.3,23.34,220012.0,22.4906,22.4906,22.3849,22.4233,220012.0
2017-08-08 15:30:00,23.33,23.34,23.24,23.31,557980.0,22.4137,22.4233,22.3273,22.3945,557980.0
2017-08-08 15:40:00,23.31,23.33,23.3,23.32,166252.0,22.3945,22.4137,22.3849,22.4041,166252.0
2017-08-08 15:50:00,23.31,23.34,23.27,23.33,435484.0,22.3945,22.4233,22.3561,22.4137,435484.0
2017-08-09 09:30:00,23.16,23.22,23.14,23.16,388036.0,22.2504,22.308,22.2312,22.2504,388036.0
2017-08-09 09:40:00,23.16,23.18,23.09,23.18,544748.0,22.2504,22.2696,22.1832,22.2696,544748.0
2017-08-09 09:50:00,23.18,23.25,23.16,23.23,338184.0,22.2696,22.3369,22.2504,22.3177,338184.0
2017-08-09 10:00:00,23.23,23.23,23.14,23.18,126812.0,22.3177,22.3177,22.2312,22.2696,126812.0
2017-08-09 10:10:00,23.19,23.2,23.16,23.19,193636.0,22.2792,22.2888,22.2504,22.2792,193636.0
2017-08-09 10:20:00,23.19,23.22,23.19,23.21,32824.0,22.2792,22.308,22.2792,22.2984,32824.0
2017-08-09 10:30:00,23.2,23.27,23.19,23.24,133584.0,22.2888,22.3561,22.2792,22.3273,133584.0
2017-08-09 10:40:00,23.23,23.25,23.22,23.22,113044.0,22.3177,22.3369,22.308,22.308,113044.0
2017-08-09 10:50:00,23.22,23.25,23.22,23.25,23540.0,22.308,22.3369,22.308,22.3369,23540.0
2017-08-09 11:00:00,23.25,23.25,23.21,23.22,33204.0,22.3369,22.3369,22.2984,22.308,33204.0
2017-08-09 11:10:00,23.21,23.21,23.17,23.17,170188.0,22.2984,22.2984,22.26,22.26,170188.0
2017-08-09 11:20:00,23.17,23.2,23.17,23.19,33184.0,22.26,22.2888,22.26,22.2792,33184.0
2017-08-09 11:30:00,23.2,23.23,23.2,23.23,47752.0,22.2888,22.3177,22.2888,22.3177,47752.0
2017-08-09 11:40:00,23.23,23.23,23.2,23.21,105640.0,22.3177,22.3177,22.2888,22.2984,105640.0
2017-08-09 11:50:00,23.22,23.29,23.21,23.29,286148.0,22.308,22.3753,22.2984,22.3753,286148.0
2017-08-09 12:00:00,23.29,23.3,23.26,23.27,57200.0,22.3753,22.3849,22.3465,22.3561,57200.0
2017-08-09 12:10:00,23.27,23.28,23.26,23.28,40000.0,22.3561,22.3657,22.3465,22.3657,40000.0
2017-08-09 12:20:00,23.28,23.3,23.27,23.27,64360.0,22.3657,22.3849,22.3561,22.3561,64360.0
2017-08-09 12:30:00,23.27,23.28,23.25,23.25,53548.0,22.3561,22.3657,22.3369,22.3369,53548.0
2017-08-09 12:40:00,23.25,23.27,23.25,23.25,26096.0,22.3369,22.3561,22.3369,22.3369,26096.0
2017-08-09 12:50:00,23.25,23.25,23.23,23.24,68160.0,22.3369,22.3369,22.3177,22.3273,68160.0
2017-08-09 13:00:00,23.24,23.27,23.24,23.25,66720.0,22.3273,22.3561,22.3273,22.3369,66720.0
2017-08-09 13:10:00,23.26,23.26,23.23,23.23,15496.0,22.3465,22.3465,22.3177,22.3177,15496.0
2017-08-09 13:20:00,23.23,23.26,23.23,23.23,15320.0,22.3177,22.3465,22.3177,22.3177,15320.0
2017-08-09 13:30:00,23.24,23.24,23.23,23.24,19528.0,22.3273,22.3273,22.3177,22.3273,19528.0
2017-08-09 13:40:00,23.24,23.26,23.24,23.25,22200.0,22.3273,22.3465,22.3273,22.3369,22200.0
2017-08-09 13:50:00,23.25,23.25,23.22,23.23,70524.0,22.3369,22.3369,22.308,22.3177,70524.0
2017-08-09 14:00:00,23.24,23.24,23.2,23.2,51504.0,22.3273,22.3273,22.2888,22.2888,51504.0
2017-08-09 14:10:00,23.2,23.2,23.18,23.19,45000.0,22.2888,22.2888,22.2696,22.2792,45000.0
2017-08-09 14:20:00,23.18,23.2,23.18,23.2,48116.0,22.2696,22.2888,22.2696,22.2888,48116.0
2017-08-09 14:30:00,23.2,23.21,23.16,23.18,61560.0,22.2888,22.2984,22.2504,22.2696,61560.0
2017-08-09 14:40:00,23.18,23.19,23.15,23.19,209788.0,22.2696,22.2792,22.2408,22.2792,209788.0
2017-08-09 14:50:00,23.18,23.21,23.18,23.2,69376.0,22.2696,22.2984,22.2696,22.2888,69376.0
2017-08-09 15:00:00,23.2,23.21,23.18,23.18,124100.0,22.2888,22.2984,22.2696,22.2696,124100.0
2017-08-09 15:10:00,23.18,23.24,23.18,23.24,130052.0,22.2696,22.3273,22.2696,22.3273,130052.0
2017-08-09 15:20:00,23.23,23.25,23.22,23.23,144648.0,22.3177,22.3369,22.308,22.3177,144648.0
2017-08-09 15:30:00,23.24,23.26,23.22,23.26,126392.0,22.3273,22.3465,22.308,22.3465,126392.0
2017-08-09 15:40:00,23.28,23.3,23.27,23.3,152524.0,22.3657,22.3849,22.3561,22.3849,152524.0
2017-08-09 15:50:00,23.31,23.33,23.29,23.32,463288.0,22.3945,22.4137,22.3753,22.4041,463288.0
2017-08-10 09:30:00,23.14,23.16,23.1,23.11,593892.0,22.2312,22.2504,22.1928,22.2024,593892.0
2017-08-10 09:40:00,23.11,23.11,23.03,23.06,442912.0,22.2024,22.2024,22.1255,22.1543,442912.0
2017-08-10 09:50:00,23.06,23.1,23.04,23.06,150260.0,22.1543,22.1928,22.1351,22.1543,150260.0
2017-08-10 10:00:00,23.06,23.06,22.9,22.96,690804.0,22.1543,22.1543,22.0006,22.0583,690804.0
2017-08-10 10:10:00,22.96,22.99,22.93,22.99,253868.0,22.0583,22.0871,22.0294,22.0871,253868.0
2017-08-10 10:20:00,22.99,23.0,22.93,22.99,225236.0,22.0871,22.0967,22.0294,22.0871,225236.0
2017-08-10 10:30:00,23.0,23.03,22.98,23.02,132496.0,22.0967,22.1255,22.0775,22.1159,132496.0
2017-08-10 10:40:00,23.03,23.03,23.0,23.01,77164.0,22.1255,22.1255,22.0967,22.1063,77164.0
2017-08-10 10:50:00,23.01,23.01,22.97,22.98,230172.0,22.1063,22.1063,22.0679,22.0775,230172.0
2017-08-10 11:00:00,22.97,23.0,22.95,23.0,145288.0,22.0679,22.0967,22.0487,22.0967,145288.0
2017-08-10 11:10:00,22.99,22.99,22.94,22.95,104720.0,22.0871,22.0871,22.039,22.0487,104720.0
2017-08-10 11:20:00,22.95,22.95,22.89,22.94,212372.0,22.0487,22.0487,21.991,22.039,212372.0
2017-08-10 11:30:00,22.95,22.97,22.93,22.96,90364.0,22.0487,22.0679,22.0294,22.0583,90364.0
2017-08-10 11:40:00,22.97,22.97,22.89,22.9,120736.0,22.0679,22.0679,21.991,22.0006,120736.0
2017-08-10 11:50:00,22.89,22.91,22.87,22.9,484220.0,21.991,22.0102,21.9718,22.0006,484220.0
2017-08-10 12:00:00,22.89,22.9,22.85,22.9,277536.0,21.991,22.0006,21.9526,22.0006,277536.0
2017-08-10 12:10:00,22.9,22.91,22.84,22.86,216704.0,22.0006,22.0102,21.943,21.9622,216704.0
2017-08-10 12:20:00,22.87,22.87,22.83,22.84,271492.0,21.9718,21.9718,21.9334,21.943,271492.0
2017-08-10 12:30:00,22.84,22.85,22.79,22.81,237408.0,21.943,21.9526,21.8949,21.9142,237408.0
2017-08-10 12:40:00,22.81,22.86,22.81,22.85,351220.0,21.9142,21.9622,21.9142,21.9526,351220.0
2017-08-10 12:50:00,22.84,22.87,22.83,22.87,107436.0,21.943,21.9718,21.9334,21.9718,107436.0
2017-08-10 13:00:00,22.88,22.91,22.88,22.89,152888.0,21.9814,22.0102,21.9814,21.991,152888.0
2017-08-10 13:10:00,22.89,22.89,22.86,22.88,46340.0,21.991,21.991,21.9622,21.9814,46340.0
2017-08-10 13:20:00,22.87,22.91,22.87,22.91,115684.0,21.9718,22.0102,21.9718,22.0102,115684.0
2017-08-10 13:30:00,22.91,22.91,22.88,22.89,62768.0,22.0102,22.0102,21.9814,21.991,62768.0
2017-08-10 13:40:00,22.88,22.89,22.84,22.85,64644.0,21.9814,21.991,21.943,21.9526,64644.0
2017-08-10 13:50:00,22.85,22.86,22.82,22.85,87820.0,21.9526,21.9622,21.9238,21.9526,87820.0
2017-08-10 14:00:00,22.85,22.85,22.81,22.84,154596.0,21.9526,21.9526,21.9142,21.943,154596.0
2017-08-10 14:10:00,22.84,22.92,22.84,22.92,167316.0,21.943,22.0198,21.943,22.0198,167316.0
2017-08-10 14:20:00,22.92,22.94,22.89,22.91,165104.0,22.0198,22.039,21.991,22.0102,165104.0
2017-08-10 14:30:00,22.91,22.98,22.9,22.9,323336.0,22.0102,22.0775,22.0006,22.0006,323336.0
2017-08-10 14:40:00,22.9,22.93,22.88,22.92,191716.0,22.0006,22.0294,21.9814,22.0198,191716.0
2017-08-10 14:50:00,22.93,22.93,22.87,22.89,100152.0,22.0294,22.0294,21.9718,21.991,100152.0
2017-08-10 15:00:00,22.89,22.91,22.85,22.86,147588.0,21.991,22.0102,21.9526,21.9622,147588.0
2017-08-10 15:10:00,22.84,22.84,22.75,22.77,362212.0,21.943,21.943,21.8565,21.8757,362212.0
2017-08-10 15:20:00,22.77,22.78,22.73,22.77,190916.0,21.8757,21.8853,21.8373,21.8757,190916.0
2017-08-10 15:30:00,22.77,22.78,22.69,22.7,254196.0,21.8757,21.8853,21.7989,21.8085,254196.0
2017-08-10 15:40:00,22.7,22.74,22.65,22.66,430184.0,21.8085,21.8469,21.7604,21.77,430184.0
2017-08-10 15:50:00,22.66,22.71,22.65,22.66,1413272.0,21.77,21.8181,21.7604,21.77,1413272.0
2017-08-11 09:30:00,22.71,22.77,22.69,22.69,681108.0,21.8181,21.8757,21.7989,21.7989,681108.0
2017-08-11 09:40:00,22.7,22.72,22.65,22.68,337864.0,21.8085,21.8277,21.7604,21.7893,337864.0
2017-08-11 09:50:00,22.68,22.74,22.68,22.73,229344.0,21.7893,21.8469,21.7893,21.8373,229344.0
2017-08-11 10:00:00,22.73,22.81,22.71,22.79,497920.0,21.8373,21.9142,21.8181,21.8949,497920.0
2017-08-11 10:10:00,22.8,22.83,22.78,22.78,250008.0,21.9045,21.9334,21.8853,21.8853,250008.0
2017-08-11 10:20:00,22.78,22.81,22.77,22.78,157860.0,21.8853,21.9142,21.8757,21.8853,157860.0
2017-08-11 10:30:00,22.78,22.82,22.75,22.8,148520.0,21.8853,21.9238,21.8565,21.9045,148520.0
2017-08-11 10:40:00,22.8,22.85,22.8,22.83,178416.0,21.9045,21.9526,21.9045,21.9334,178416.0
2017-08-11 10:50:00,22.82,22.83,22.81,22.82,89096.0,21.9238,21.9334,21.9142,21.9238,89096.0
2017-08-11 11:00:00,22.81,22.81,22.79,22.8,74964.0,21.9142,21.9142,21.8949,21.9045,74964.0
2017-08-11 11:10:00,22.79,22.81,22.77,22.77,109788.0,21.8949,21.9142,21.8757,21.8757,109788.0
2017-08-11 11:20:00,22.76,22.77,22.7,22.71,256548.0,21.8661,21.8757,21.8085,21.8181,256548.0
2017-08-11 11:30:00,22.72,22.77,22.71,22.77,131772.0,21.8277,21.8757,21.8181,21.8757,131772.0
2017-08-11 11:40:00,22.76,22.79,22.75,22.79,155336.0,21.8661,21.8949,21.8565,21.8949,155336.0
2017-08-11 11:50:00,22.77,22.79,22.73,22.74,74976.0,21.8757,21.8949,21.8373,21.8469,74976.0
2017-08-11 12:00:00,22.75,22.77,22.73,22.77,86228.0,21.8565,21.8757,21.8373,21.8757,86228.0
2017-08-11 12:10:00,22.77,22.79,22.76,22.77,53556.0,21.8757,21.8949,21.8661,21.8757,53556.0
2017-08-11 12:20:00,22.78,22.79,22.75,22.76,82060.0,21.8853,21.8949,21.8565,21.8661,82060.0
2017-08-11 12:30:00,22.76,22.77,22.75,22.77,58600.0,21.8661,21.8757,21.8565,21.8757,58600.0
2017-08-11 12:40:00,22.78,22.8,22.77,22.78,81824.0,21.8853,21.9045,21.8757,21.8853,81824.0
2017-08-11 12:50:00,22.78,22.78,22.76,22.76,36992.0,21.8853,21.8853,21.8661,21.8661,36992.0
2017-08-11 13:00:00,22.76,22.8,22.76,22.8,94520.0,21.8661,21.9045,21.8661,21.9045,94520.0
2017-08-11 13:10:00,22.8,22.8,22.78,22.8,100536.0,21.9045,21.9045,21.8853,21.9045,100536.0
2017-08-11 13:20:00,22.79,22.79,22.76,22.77,88320.0,21.8949,21.8949,21.8661,21.8757,88320.0
2017-08-11 13:30:00,22.77,22.79,22.76,22.76,69172.0,21.8757,21.8949,21.8661,21.8661,69172.0
2017-08-11 13:40:00,22.77,22.78,22.75,22.78,121192.0,21.8757,21.8853,21.8565,21.8853,121192.0
2017-08-11 13:50:00,22.77,22.79,22.77,22.78,28472.0,21.8757,21.8949,21.8757,21.8853,28472.0
2017-08-11 14:00:00,22.78,22.79,22.78,22.79,9600.0,21.8853,21.8949,21.8853,21.8949,9600.0
2017-08-11 14:10:00,22.79,22.83,22.79,22.8,101416.0,21.8949,21.9334,21.8949,21.9045,101416.0
2017-08-11 14:20:00,22.81,22.81,22.78,22.78,39900.0,21.9142,21.9142,21.8853,21.8853,39900.0
2017-08-11 14:30:00,22.79,22.79,22.7,22.71,193872.0,21.8949,21.8949,21.8085,21.8181,193872.0
2017-08-11 14:40:00,22.73,22.75,22.72,22.73,117348.0,21.8373,21.8565,21.8277,21.8373,117348.0
2017-08-11 14:50:00,22.74,22.75,22.68,22.68,158884.0,21.8469,21.8565,21.7893,21.7893,158884.0
2017-08-11 15:00:00,22.7,22.72,22.7,22.71,62776.0,21.8085,21.8277,21.8085,21.8181,62776.0
2017-08-11 15:10:00,22.71,22.72,22.66,22.66,318596.0,21.8181,21.8277,21.77,21.77,318596.0
2017-08-11 15:20:00,22.67,22.73,22.66,22.7,181272.0,21.7797,21.8373,21.77,21.8085,181272.0
2017-08-11 15:30:00,22.71,22.74,22.68,22.74,164596.0,21.8181,21.8469,21.7893,21.8469,164596.0
2017-08-11 15:40:00,22.74,22.77,22.72,22.77,87452.0,21.8469,21.8757,21.8277,21.8757,87452.0
2017-08-11 15:50:00,22.77,22.77,22.7,22.72,985176.0,21.8757,21.8757,21.8085,21.8277,985176.0
2017-08-14 09:30:00,23.0,23.08,22.99,23.08,881868.0,22.0967,22.1735,22.0871,22.1735,881868.0
2017-08-14 09:40:00,23.08,23.11,23.06,23.09,186904.0,22.1735,22.2024,22.1543,22.1832,186904.0
2017-08-14 09:50:00,23.1,23.11,23.07,23.11,226340.0,22.1928,22.2024,22.1639,22.2024,226340.0
2017-08-14 10:00:00,23.11,23.14,23.1,23.11,164168.0,22.2024,22.2312,22.1928,22.2024,164168.0
2017-08-14 10:10:00,23.12,23.13,23.11,23.12,166052.0,22.212,22.2216,22.2024,22.212,166052.0
2017-08-14 10:20:00,23.12,23.14,23.12,23.12,269816.0,22.212,22.2312,22.212,22.212,269816.0
2017-08-14 10:30:00,23.13,23.16,23.12,23.15,335104.0,22.2216,22.2504,22.212,22.2408,335104.0
2017-08-14 10:40:00,23.16,23.2,23.16,23.19,193392.0,22.2504,22.2888,22.2504,22.2792,193392.0
2017-08-14 10:50:00,23.2,23.22,23.18,23.18,248656.0,22.2888,22.308,22.2696,22.2696,248656.0
2017-08-14 11:00:00,23.18,23.19,23.17,23.19,61676.0,22.2696,22.2792,22.26,22.2792,61676.0
2017-08-14 11:10:00,23.19,23.2,23.16,23.17,99648.0,22.2792,22.2888,22.2504,22.26,99648.0
2017-08-14 11:20:00,23.16,23.18,23.16,23.18,68920.0,22.2504,22.2696,22.2504,22.2696,68920.0
2017-08-14 11:30:00,23.18,23.2,23.17,23.17,29132.0,22.2696,22.2888,22.26,22.26,29132.0
2017-08-14 11:40:00,23.17,23.2,23.17,23.2,58396.0,22.26,22.2888,22.26,22.2888,58396.0
2017-08-14 11:50:00,23.19,23.2,23.18,23.18,46584.0,22.2792,22.2888,22.2696,22.2696,46584.0
2017-08-14 12:00:00,23.18,23.21,23.18,23.2,21508.0,22.2696,22.2984,22.2696,22.2888,21508.0
2017-08-14 12:10:00,23.2,23.2,23.18,23.19,59704.0,22.2888,22.2888,22.2696,22.2792,59704.0
2017-08-14 12:20:00,23.19,23.19,23.17,23.17,29768.0,22.2792,22.2792,22.26,22.26,29768.0
2017-08-14 12:30:00,23.17,23.18,23.15,23.16,67968.0,22.26,22.2696,22.2408,22.2504,67968.0
2017-08-14 12:40:00,23.16,23.18,23.16,23.18,87980.0,22.2504,22.2696,22.2504,22.2696,87980.0
2017-08-14 12:50:00,23.18,23.18,23.17,23.17,34076.0,22.2696,22.2696,22.26,22.26,34076.0
2017-08-14 13:00:00,23.18,23.2,23.18,23.2,48520.0,22.2696,22.2888,22.2696,22.2888,48520.0
2017-08-14 13:10:00,23.19,23.2,23.18,23.18,54516.0,22.2792,22.2888,22.2696,22.2696,54516.0
2017-08-14 13:20:00,23.18,23.18,23.17,23.18,37180.0,22.2696,22.2696,22.26,22.2696,37180.0
2017-08-14 13:30:00,23.18,23.18,23.18,23.18,163072.0,22.2696,22.2696,22.2696,22.2696,163072.0
2017-08-14 13:40:00,23.18,23.18,23.16,23.16,130700.0,22.2696,22.2696,22.2504,22.2504,130700.0
2017-08-14 13:50:00,23.16,23.18,23.16,23.18,71852.0,22.2504,22.2696,22.2504,22.2696,71852.0
2017-08-14 14:00:00,23.19,23.2,23.18,23.18,23608.0,22.2792,22.2888,22.2696,22.2696,23608.0
2017-08-14 14:10:00,23.18,23.18,23.15,23.17,118432.0,22.2696,22.2696,22.2408,22.26,118432.0
2017-08-14 14:20:00,23.17,23.19,23.17,23.18,99612.0,22.26,22.2792,22.26,22.2696,99612.0
2017-08-14 14:30:00,23.18,23.18,23.18,23.18,90740.0,22.2696,22.2696,22.2696,22.2696,90740.0
2017-08-14 14:40:00,23.19,23.19,23.14,23.15,164712.0,22.2792,22.2792,22.2312,22.2408,164712.0
2017-08-14 14:50:00,23.14,23.15,23.11,23.14,235812.0,22.2312,22.2408,22.2024,22.2312,235812.0
2017-08-14 15:00:00,23.14,23.14,23.12,23.14,63900.0,22.2312,22.2312,22.212,22.2312,63900.0
2017-08-14 15:10:00,23.14,23.17,23.14,23.17,81744.0,22.2312,22.26,22.2312,22.26,81744.0
2017-08-14 15:20:00,23.17,23.2,23.17,23.19,86400.0,22.26,22.2888,22.26,22.2792,86400.0
2017-08-14 15:30:00,23.19,23.2,23.17,23.17,171880.0,22.2792,22.2888,22.26,22.26,171880.0
2017-08-14 15:40:00,23.16,23.18,23.15,23.17,429496.0,22.2504,22.2696,22.2408,22.26,429496.0
2017-08-14 15:50:00,23.17,23.21,23.16,23.16,753500.0,22.26,22.2984,22.2504,22.2504,753500.0
2017-08-15 09:30:00,23.25,23.25,23.2,23.23,751772.0,22.3369,22.3369,22.2888,22.3177,751772.0
2017-08-15 09:40:00,23.22,23.22,23.15,23.16,290752.0,22.308,22.308,22.2408,22.2504,290752.0
2017-08-15 09:50:00,23.17,23.21,23.16,23.21,115736.0,22.26,22.2984,22.2504,22.2984,115736.0
2017-08-15 10:00:00,23.21,23.22,23.16,23.16,204048.0,22.2984,22.308,22.2504,22.2504,204048.0
2017-08-15 10:10:00,23.17,23.17,23.11,23.15,119404.0,22.26,22.26,22.2024,22.2408,119404.0
2017-08-15 10:20:00,23.15,23.16,23.13,23.15,73592.0,22.2408,22.2504,22.2216,22.2408,73592.0
2017-08-15 10:30:00,23.14,23.16,23.1,23.16,131972.0,22.2312,22.2504,22.1928,22.2504,131972.0
2017-08-15 10:40:00,23.16,23.17,23.15,23.16,131448.0,22.2504,22.26,22.2408,22.2504,131448.0
2017-08-15 10:50:00,23.16,23.18,23.15,23.16,101708.0,22.2504,22.2696,22.2408,22.2504,101708.0
2017-08-15 11:00:00,23.15,23.17,23.14,23.17,53416.0,22.2408,22.26,22.2312,22.26,53416.0
2017-08-15 11:10:00,23.17,23.17,23.16,23.17,62136.0,22.26,22.26,22.2504,22.26,62136.0
2017-08-15 11:20:00,23.17,23.19,23.16,23.18,56808.0,22.26,22.2792,22.2504,22.2696,56808.0
2017-08-15 11:30:00,23.18,23.19,23.18,23.18,49100.0,22.2696,22.2792,22.2696,22.2696,49100.0
2017-08-15 11:40:00,23.18,23.19,23.15,23.16,86512.0,22.2696,22.2792,22.2408,22.2504,86512.0
2017-08-15 11:50:00,23.15,23.15,23.14,23.14,77184.0,22.2408,22.2408,22.2312,22.2312,77184.0
2017-08-15 12:00:00,23.14,23.16,23.14,23.16,72404.0,22.2312,22.2504,22.2312,22.2504,72404.0
2017-08-15 12:10:00,23.16,23.18,23.15,23.18,46760.0,22.2504,22.2696,22.2408,22.2696,46760.0
2017-08-15 12:20:00,23.18,23.18,23.18,23.18,13120.0,22.2696,22.2696,22.2696,22.2696,13120.0
2017-08-15 12:30:00,23.18,23.18,23.17,23.17,15440.0,22.2696,22.2696,22.26,22.26,15440.0
2017-08-15 12:40:00,23.17,23.19,23.17,23.19,43692.0,22.26,22.2792,22.26,22.2792,43692.0
2017-08-15 12:50:00,23.19,23.19,23.17,23.17,19600.0,22.2792,22.2792,22.26,22.26,19600.0
2017-08-15 13:00:00,23.17,23.17,23.11,23.13,154532.0,22.26,22.26,22.2024,22.2216,154532.0
2017-08-15 13:10:00,23.14,23.15,23.14,23.15,80464.0,22.2312,22.2408,22.2312,22.2408,80464.0
2017-08-15 13:20:00,23.15,23.16,23.13,23.14,86640.0,22.2408,22.2504,22.2216,22.2312,86640.0
2017-08-15 13:30:00,23.14,23.16,23.14,23.14,48216.0,22.2312,22.2504,22.2312,22.2312,48216.0
2017-08-15 13:40:00,23.15,23.16,23.13,23.15,88392.0,22.2408,22.2504,22.2216,22.2408,88392.0
2017-08-15 13:50:00,23.15,23.15,23.13,23.14,108920.0,22.2408,22.2408,22.2216,22.2312,108920.0
2017-08-15 14:00:00,23.14,23.18,23.14,23.17,106444.0,22.2312,22.2696,22.2312,22.26,106444.0
2017-08-15 14:10:00,23.18,23.18,23.16,23.17,35032.0,22.2696,22.2696,22.2504,22.26,35032.0
2017-08-15 14:20:00,23.18,23.19,23.17,23.19,71900.0,22.2696,22.2792,22.26,22.2792,71900.0
2017-08-15 14:30:00,23.19,23.2,23.18,23.19,75656.0,22.2792,22.2888,22.2696,22.2792,75656.0
2017-08-15 14:40:00,23.19,23.19,23.17,23.17,14232.0,22.2792,22.2792,22.26,22.26,14232.0
2017-08-15 14:50:00,23.18,23.19,23.17,23.19,22000.0,22.2696,22.2792,22.26,22.2792,22000.0
2017-08-15 15:00:00,23.19,23.21,23.18,23.2,26400.0,22.2792,22.2984,22.2696,22.2888,26400.0
2017-08-15 15:10:00,23.2,23.23,23.2,23.22,261280.0,22.2888,22.3177,22.2888,22.308,261280.0
2017-08-15 15:20:00,23.22,23.22,23.2,23.2,182728.0,22.308,22.308,22.2888,22.2888,182728.0
2017-08-15 15:30:00,23.2,23.22,23.2,23.22,105980.0,22.2888,22.308,22.2888,22.308,105980.0
2017-08-15 15:40:00,23.22,23.24,23.21,23.23,147880.0,22.308,22.3273,22.2984,22.3177,147880.0
2017-08-15 15:50:00,23.22,23.22,23.16,23.17,380556.0,22.308,22.308,22.2504,22.26,380556.0
2017-08-16 09:30:00,23.27,23.3,23.24,23.25,403484.0,22.3561,22.3849,22.3273,22.3369,403484.0
2017-08-16 09:40:00,23.26,23.28,23.24,23.25,190828.0,22.3465,22.3657,22.3273,22.3369,190828.0
2017-08-16 09:50:00,23.25,23.28,23.25,23.28,95700.0,22.3369,22.3657,22.3369,22.3657,95700.0
2017-08-16 10:00:00,23.29,23.3,23.27,23.29,233004.0,22.3753,22.3849,22.3561,22.3753,233004.0
2017-08-16 10:10:00,23.28,23.29,23.27,23.29,46868.0,22.3657,22.3753,22.3561,22.3753,46868.0
2017-08-16 10:20:00,23.29,23.3,23.28,23.3,76000.0,22.3753,22.3849,22.3657,22.3849,76000.0
2017-08-16 10:30:00,23.31,23.32,23.29,23.31,64268.0,22.3945,22.4041,22.3753,22.3945,64268.0
2017-08-16 10:40:00,23.32,23.34,23.31,23.32,136780.0,22.4041,22.4233,22.3945,22.4041,136780.0
2017-08-16 10:50:00,23.32,23.33,23.32,23.32,96608.0,22.4041,22.4137,22.4041,22.4041,96608.0
2017-08-16 11:00:00,23.33,23.34,23.3,23.31,244764.0,22.4137,22.4233,22.3849,22.3945,244764.0
2017-08-16 11:10:00,23.3,23.3,23.29,23.3,189848.0,22.3849,22.3849,22.3753,22.3849,189848.0
2017-08-16 11:20:00,23.29,23.3,23.27,23.29,294368.0,22.3753,22.3849,22.3561,22.3753,294368.0
2017-08-16 11:30:00,23.29,23.31,23.29,23.31,56496.0,22.3753,22.3945,22.3753,22.3945,56496.0
2017-08-16 11:40:00,23.31,23.32,23.3,23.32,72836.0,22.3945,22.4041,22.3849,22.4041,72836.0
2017-08-16 11:50:00,23.32,23.33,23.32,23.32,43432.0,22.4041,22.4137,22.4041,22.4041,43432.0
2017-08-16 12:00:00,23.33,23.35,23.33,23.34,135296.0,22.4137,22.4329,22.4137,22.4233,135296.0
2017-08-16 12:10:00,23.35,23.36,23.33,23.35,97388.0,22.4329,22.4426,22.4137,22.4329,97388.0
2017-08-16 12:20:00,23.35,23.36,23.34,23.35,14852.0,22.4329,22.4426,22.4233,22.4329,14852.0
2017-08-16 12:30:00,23.34,23.35,23.33,23.34,17832.0,22.4233,22.4329,22.4137,22.4233,17832.0
2017-08-16 12:40:00,23.34,23.34,23.32,23.32,29172.0,22.4233,22.4233,22.4041,22.4041,29172.0
2017-08-16 12:50:00,23.32,23.32,23.27,23.28,135928.0,22.4041,22.4041,22.3561,22.3657,135928.0
2017-08-16 13:00:00,23.29,23.31,23.29,23.3,121304.0,22.3753,22.3945,22.3753,22.3849,121304.0
2017-08-16 13:10:00,23.3,23.3,23.23,23.26,147476.0,22.3849,22.3849,22.3177,22.3465,147476.0
2017-08-16 13:20:00,23.26,23.27,23.21,23.25,155660.0,22.3465,22.3561,22.2984,22.3369,155660.0
2017-08-16 13:30:00,23.25,23.25,23.22,23.24,148052.0,22.3369,22.3369,22.308,22.3273,148052.0
2017-08-16 13:40:00,23.25,23.25,23.21,23.23,155852.0,22.3369,22.3369,22.2984,22.3177,155852.0
2017-08-16 13:50:00,23.23,23.25,23.22,23.24,161820.0,22.3177,22.3369,22.308,22.3273,161820.0
2017-08-16 14:00:00,23.24,23.29,23.21,23.28,255080.0,22.3273,22.3753,22.2984,22.3657,255080.0
2017-08-16 14:10:00,23.27,23.28,23.2,23.2,164364.0,22.3561,22.3657,22.2888,22.2888,164364.0
2017-08-16 14:20:00,23.21,23.21,23.15,23.18,206964.0,22.2984,22.2984,22.2408,22.2696,206964.0
2017-08-16 14:30:00,23.18,23.21,23.16,23.2,160976.0,22.2696,22.2984,22.2504,22.2888,160976.0
2017-08-16 14:40:00,23.2,23.23,23.19,23.23,184952.0,22.2888,22.3177,22.2792,22.3177,184952.0
2017-08-16 14:50:00,23.23,23.25,23.22,23.23,117436.0,22.3177,22.3369,22.308,22.3177,117436.0
2017-08-16 15:00:00,23.23,23.24,23.22,23.23,121392.0,22.3177,22.3273,22.308,22.3177,121392.0
2017-08-16 15:10:00,23.21,23.22,23.21,23.21,56332.0,22.2984,22.308,22.2984,22.2984,56332.0
2017-08-16 15:20:00,23.21,23.24,23.21,23.24,75340.0,22.2984,22.3273,22.2984,22.3273,75340.0
2017-08-16 15:30:00,23.24,23.25,23.22,23.23,56456.0,22.3273,22.3369,22.308,22.3177,56456.0
2017-08-16 15:40:00,23.22,23.24,23.2,23.21,94296.0,22.308,22.3273,22.2888,22.2984,94296.0
2017-08-16 15:50:00,23.22,23.24,23.2,23.24,503360.0,22.308,22.3273,22.2888,22.3273,503360.0
2017-08-17 09:30:00,23.11,23.15,23.09,23.11,380688.0,22.2024,22.2408,22.1832,22.2024,380688.0
2017-08-17 09:40:00,23.11,23.18,23.11,23.17,231548.0,22.2024,22.2696,22.2024,22.26,231548.0
2017-08-17 09:50:00,23.17,23.17,23.07,23.08,397180.0,22.26,22.26,22.1639,22.1735,397180.0
2017-08-17 10:00:00,23.08,23.09,23.03,23.06,490748.0,22.1735,22.1832,22.1255,22.1543,490748.0
2017-08-17 10:10:00,23.06,23.06,22.93,22.95,427740.0,22.1543,22.1543,22.0294,22.0487,427740.0
2017-08-17 10:20:00,22.94,22.96,22.91,22.96,444800.0,22.039,22.0583,22.0102,22.0583,444800.0
2017-08-17 10:30:00,22.95,23.04,22.95,22.99,402632.0,22.0487,22.1351,22.0487,22.0871,402632.0
2017-08-17 10:40:00,22.99,22.99,22.93,22.96,144192.0,22.0871,22.0871,22.0294,22.0583,144192.0
2017-08-17 10:50:00,22.95,23.0,22.92,22.97,116744.0,22.0487,22.0967,22.0198,22.0679,116744.0
2017-08-17 11:00:00,22.98,23.06,22.98,23.06,188148.0,22.0775,22.1543,22.0775,22.1543,188148.0
2017-08-17 11:10:00,23.04,23.06,23.03,23.03,71600.0,22.1351,22.1543,22.1255,22.1255,71600.0
2017-08-17 11:20:00,23.04,23.05,22.99,22.99,130816.0,22.1351,22.1447,22.0871,22.0871,130816.0
2017-08-17 11:30:00,22.99,23.0,22.95,22.96,221784.0,22.0871,22.0967,22.0487,22.0583,221784.0
2017-08-17 11:40:00,22.97,22.97,22.91,22.92,196264.0,22.0679,22.0679,22.0102,22.0198,196264.0
2017-08-17 11:50:00,22.91,22.95,22.91,22.94,125720.0,22.0102,22.0487,22.0102,22.039,125720.0
2017-08-17 12:00:00,22.93,22.96,22.91,22.92,203036.0,22.0294,22.0583,22.0102,22.0198,203036.0
2017-08-17 12:10:00,22.9,22.9,22.85,22.86,202644.0,22.0006,22.0006,21.9526,21.9622,202644.0
2017-08-17 12:20:00,22.86,22.89,22.86,22.86,35372.0,21.9622,21.991,21.9622,21.9622,35372.0
2017-08-17 12:30:00,22.88,22.88,22.84,22.88,88764.0,21.9814,21.9814,21.943,21.9814,88764.0
2017-08-17 12:40:00,22.88,22.88,22.84,22.85,15508.0,21.9814,21.9814,21.943,21.9526,15508.0
2017-08-17 12:50:00,22.85,22.85,22.78,22.8,202004.0,21.9526,21.9526,21.8853,21.9045,202004.0
2017-08-17 13:00:00,22.8,22.8,22.74,22.79,265288.0,21.9045,21.9045,21.8469,21.8949,265288.0
2017-08-17 13:10:00,22.78,22.79,22.75,22.78,114680.0,21.8853,21.8949,21.8565,21.8853,114680.0
2017-08-17 13:20:00,22.79,22.79,22.76,22.78,182820.0,21.8949,21.8949,21.8661,21.8853,182820.0
2017-08-17 13:30:00,22.79,22.83,22.78,22.81,133972.0,21.8949,21.9334,21.8853,21.9142,133972.0
2017-08-17 13:40:00,22.8,22.82,22.76,22.77,102176.0,21.9045,21.9238,21.8661,21.8757,102176.0
2017-08-17 13:50:00,22.76,22.8,22.75,22.8,192572.0,21.8661,21.9045,21.8565,21.9045,192572.0
2017-08-17 14:00:00,22.8,22.81,22.75,22.79,225820.0,21.9045,21.9142,21.8565,21.8949,225820.0
2017-08-17 14:10:00,22.79,22.8,22.7,22.72,248856.0,21.8949,21.9045,21.8085,21.8277,248856.0
2017-08-17 14:20:00,22.72,22.77,22.71,22.77,275612.0,21.8277,21.8757,21.8181,21.8757,275612.0
2017-08-17 14:30:00,22.77,22.77,22.73,22.74,79796.0,21.8757,21.8757,21.8373,21.8469,79796.0
2017-08-17 14:40:00,22.74,22.75,22.7,22.74,72760.0,21.8469,21.8565,21.8085,21.8469,72760.0
2017-08-17 14:50:00,22.75,22.75,22.7,22.74,205828.0,21.8565,21.8565,21.8085,21.8469,205828.0
2017-08-17 15:00:00,22.74,22.74,22.67,22.69,442144.0,21.8469,21.8469,21.7797,21.7989,442144.0
2017-08-17 15:10:00,22.69,22.69,22.62,22.63,295200.0,21.7989,21.7989,21.7316,21.7412,295200.0
2017-08-17 15:20:00,22.63,22.66,22.61,22.62,374128.0,21.7412,21.77,21.722,21.7316,374128.0
2017-08-17 15:30:00,22.61,22.67,22.6,22.62,423364.0,21.722,21.7797,21.7124,21.7316,423364.0
2017-08-17 15:40:00,22.62,22.63,22.55,22.57,542008.0,21.7316,21.7412,21.6644,21.6836,542008.0
2017-08-17 15:50:00,22.56,22.57,22.52,22.52,1138744.0,21.674,21.6836,21.6355,21.6355,1138744.0
2017-08-18 09:30:00,22.48,22.49,22.38,22.4,763128.0,21.5971,21.6067,21.501,21.5203,763128.0
2017-08-18 09:40:00,22.39,22.45,22.38,22.43,407764.0,21.5106,21.5683,21.501,21.5491,407764.0
2017-08-18 09:50:00,22.43,22.45,22.35,22.35,378868.0,21.5491,21.5683,21.4722,21.4722,378868.0
2017-08-18 10:00:00,22.35,22.47,22.35,22.46,298468.0,21.4722,21.5875,21.4722,21.5779,298468.0
2017-08-18 10:10:00,22.45,22.49,22.43,22.45,94964.0,21.5683,21.6067,21.5491,21.5683,94964.0
2017-08-18 10:20:00,22.45,22.48,22.43,22.44,64436.0,21.5683,21.5971,21.5491,21.5587,64436.0
2017-08-18 10:30:00,22.43,22.45,22.39,22.45,167036.0,21.5491,21.5683,21.5106,21.5683,167036.0
2017-08-18 10:40:00,22.45,22.47,22.41,22.41,322572.0,21.5683,21.5875,21.5299,21.5299,322572.0
2017-08-18 10:50:00,22.43,22.46,22.42,22.44,110068.0,21.5491,21.5779,21.5395,21.5587,110068.0
2017-08-18 11:00:00,22.44,22.45,22.38,22.38,326628.0,21.5587,21.5683,21.501,21.501,326628.0
2017-08-18 11:10:00,22.39,22.47,22.36,22.47,128936.0,21.5106,21.5875,21.4818,21.5875,128936.0
2017-08-18 11:20:00,22.47,22.56,22.46,22.54,313216.0,21.5875,21.674,21.5779,21.6548,313216.0
2017-08-18 11:30:00,22.53,22.56,22.52,22.54,207552.0,21.6451,21.674,21.6355,21.6548,207552.0
2017-08-18 11:40:00,22.55,22.57,22.52,22.57,108996.0,21.6644,21.6836,21.6355,21.6836,108996.0
2017-08-18 11:50:00,22.57,22.64,22.57,22.6,166568.0,21.6836,21.7508,21.6836,21.7124,166568.0
2017-08-18 12:00:00,22.6,22.6,22.55,22.56,84240.0,21.7124,21.7124,21.6644,21.674,84240.0
2017-08-18 12:10:00,22.56,22.59,22.56,22.57,137072.0,21.674,21.7028,21.674,21.6836,137072.0
2017-08-18 12:20:00,22.57,22.61,22.54,22.6,118996.0,21.6836,21.722,21.6548,21.7124,118996.0
2017-08-18 12:30:00,22.6,22.64,22.59,22.62,204424.0,21.7124,21.7508,21.7028,21.7316,204424.0
2017-08-18 12:40:00,22.63,22.71,22.62,22.68,453044.0,21.7412,21.8181,21.7316,21.7893,453044.0
2017-08-18 12:50:00,22.68,22.68,22.65,22.65,118080.0,21.7893,21.7893,21.7604,21.7604,118080.0
2017-08-18 13:00:00,22.65,22.67,22.61,22.61,370904.0,21.7604,21.7797,21.722,21.722,370904.0
2017-08-18 13:10:00,22.61,22.65,22.59,22.6,178984.0,21.722,21.7604,21.7028,21.7124,178984.0
2017-08-18 13:20:00,22.6,22.61,22.58,22.6,128364.0,21.7124,21.722,21.6932,21.7124,128364.0
2017-08-18 13:30:00,22.59,22.61,22.55,22.55,99728.0,21.7028,21.722,21.6644,21.6644,99728.0
2017-08-18 13:40:00,22.56,22.57,22.54,22.57,77760.0,21.674,21.6836,21.6548,21.6836,77760.0
2017-08-18 13:50:00,22.57,22.58,22.51,22.51,59812.0,21.6836,21.6932,21.6259,21.6259,59812.0
2017-08-18 14:00:00,22.51,22.55,22.51,22.52,71300.0,21.6259,21.6644,21.6259,21.6355,71300.0
2017-08-18 14:10:00,22.55,22.56,22.53,22.54,41604.0,21.6644,21.674,21.6451,21.6548,41604.0
2017-08-18 14:20:00,22.52,22.59,22.52,22.56,52284.0,21.6355,21.7028,21.6355,21.674,52284.0
2017-08-18 14:30:00,22.57,22.58,22.55,22.56,64480.0,21.6836,21.6932,21.6644,21.674,64480.0
2017-08-18 14:40:00,22.55,22.56,22.54,22.55,53524.0,21.6644,21.674,21.6548,21.6644,53524.0
2017-08-18 14:50:00,22.55,22.55,22.53,22.53,40080.0,21.6644,21.6644,21.6451,21.6451,40080.0
2017-08-18 15:00:00,22.53,22.58,22.52,22.57,82316.0,21.6451,21.6932,21.6355,21.6836,82316.0
2017-08-18 15:10:00,22.57,22.57,22.52,22.52,88212.0,21.6836,21.6836,21.6355,21.6355,88212.0
2017-08-18 15:20:00,22.53,22.54,22.49,22.52,60452.0,21.6451,21.6548,21.6067,21.6355,60452.0
2017-08-18 15:30:00,22.51,22.55,22.5,22.53,140536.0,21.6259,21.6644,21.6163,21.6451,140536.0
2017-08-18 15:40:00,22.53,22.55,22.51,22.51,239920.0,21.6451,21.6644,21.6259,21.6259,239920.0
2017-08-18 15:50:00,22.5,22.51,22.43,22.43,1248752.0,21.6163,21.6259,21.5491,21.5491,1248752.0
2017-08-21 09:30:00,22.42,22.46,22.38,22.45,344876.0,21.5395,21.5779,21.501,21.5683,344876.0
2017-08-21 09:40:00,22.44,22.46,22.41,22.45,190840.0,21.5587,21.5779,21.5299,21.5683,190840.0
2017-08-21 09:50:00,22.44,22.44,22.36,22.36,175316.0,21.5587,21.5587,21.4818,21.4818,175316.0
2017-08-21 10:00:00,22.36,22.37,22.31,22.37,373120.0,21.4818,21.4914,21.4338,21.4914,373120.0
2017-08-21 10:10:00,22.36,22.37,22.32,22.35,145720.0,21.4818,21.4914,21.4434,21.4722,145720.0
2017-08-21 10:20:00,22.34,22.34,22.28,22.33,161040.0,21.4626,21.4626,21.405,21.453,161040.0
2017-08-21 10:30:00,22.33,22.36,22.33,22.34,123568.0,21.453,21.4818,21.453,21.4626,123568.0
2017-08-21 10:40:00,22.34,22.4,22.34,22.37,119936.0,21.4626,21.5203,21.4626,21.4914,119936.0
2017-08-21 10:50:00,22.38,22.41,22.38,22.4,163480.0,21.501,21.5299,21.501,21.5203,163480.0
2017-08-21 11:00:00,22.4,22.41,22.36,22.38,44500.0,21.5203,21.5299,21.4818,21.501,44500.0
2017-08-21 11:10:00,22.39,22.46,22.39,22.44,160584.0,21.5106,21.5779,21.5106,21.5587,160584.0
2017-08-21 11:20:00,22.44,22.46,22.43,22.43,152632.0,21.5587,21.5779,21.5491,21.5491,152632.0
2017-08-21 11:30:00,22.43,22.46,22.43,22.45,129632.0,21.5491,21.5779,21.5491,21.5683,129632.0
2017-08-21 11:40:00,22.47,22.5,22.46,22.48,102440.0,21.5875,21.6163,21.5779,21.5971,102440.0
2017-08-21 11:50:00,22.47,22.48,22.46,22.46,82288.0,21.5875,21.5971,21.5779,21.5779,82288.0
2017-08-21 12:00:00,22.46,22.48,22.46,22.48,25504.0,21.5779,21.5971,21.5779,21.5971,25504.0
2017-08-21 12:10:00,22.48,22.48,22.46,22.46,61192.0,21.5971,21.5971,21.5779,21.5779,61192.0
2017-08-21 12:20:00,22.46,22.52,22.46,22.52,201184.0,21.5779,21.6355,21.5779,21.6355,201184.0
2017-08-21 12:30:00,22.5,22.53,22.5,22.51,191204.0,21.6163,21.6451,21.6163,21.6259,191204.0
2017-08-21 12:40:00,22.5,22.51,22.48,22.48,71516.0,21.6163,21.6259,21.5971,21.5971,71516.0
2017-08-21 12:50:00,22.49,22.49,22.48,22.49,15576.0,21.6067,21.6067,21.5971,21.6067,15576.0
2017-08-21 13:00:00,22.49,22.49,22.48,22.49,40836.0,21.6067,21.6067,21.5971,21.6067,40836.0
2017-08-21 13:10:00,22.48,22.48,22.46,22.46,37800.0,21.5971,21.5971,21.5779,21.5779,37800.0
2017-08-21 13:20:00,22.46,22.48,22.46,22.46,23872.0,21.5779,21.5971,21.5779,21.5779,23872.0
2017-08-21 13:30:00,22.46,22.47,22.44,22.45,33344.0,21.5779,21.5875,21.5587,21.5683,33344.0
2017-08-21 13:40:00,22.45,22.47,22.45,22.46,23000.0,21.5683,21.5875,21.5683,21.5779,23000.0
2017-08-21 13:50:00,22.46,22.46,22.42,22.42,76884.0,21.5779,21.5779,21.5395,21.5395,76884.0
2017-08-21 14:00:00,22.42,22.44,22.42,22.42,41924.0,21.5395,21.5587,21.5395,21.5395,41924.0
2017-08-21 14:10:00,22.42,22.43,22.41,22.42,11600.0,21.5395,21.5491,21.5299,21.5395,11600.0
2017-08-21 14:20:00,22.41,22.44,22.41,22.43,61276.0,21.5299,21.5587,21.5299,21.5491,61276.0
2017-08-21 14:30:00,22.43,22.45,22.41,22.42,40072.0,21.5491,21.5683,21.5299,21.5395,40072.0
2017-08-21 14:40:00,22.41,22.44,22.4,22.43,46860.0,21.5299,21.5587,21.5203,21.5491,46860.0
2017-08-21 14:50:00,22.43,22.45,22.43,22.43,24996.0,21.5491,21.5683,21.5491,21.5491,24996.0
2017-08-21 15:00:00,22.43,22.43,22.41,22.42,40064.0,21.5491,21.5491,21.5299,21.5395,40064.0
2017-08-21 15:10:00,22.42,22.43,22.39,22.41,101900.0,21.5395,21.5491,21.5106,21.5299,101900.0
2017-08-21 15:20:00,22.41,22.48,22.41,22.48,169336.0,21.5299,21.5971,21.5299,21.5971,169336.0
2017-08-21 15:30:00,22.48,22.49,22.47,22.49,115088.0,21.5971,21.6067,21.5875,21.6067,115088.0
2017-08-21 15:40:00,22.49,22.51,22.47,22.49,158776.0,21.6067,21.6259,21.5875,21.6067,158776.0
2017-08-21 15:50:00,22.49,22.52,22.48,22.48,625668.0,21.6067,21.6355,21.5971,21.5971,625668.0
2017-08-22 09:30:00,22.6,22.74,22.59,22.74,972324.0,21.7124,21.8469,21.7028,21.8469,972324.0
2017-08-22 09:40:00,22.74,22.74,22.72,22.73,262544.0,21.8469,21.8469,21.8277,21.8373,262544.0
2017-08-22 09:50:00,22.74,22.76,22.72,22.73,188644.0,21.8469,21.8661,21.8277,21.8373,188644.0
2017-08-22 10:00:00,22.73,22.75,22.73,22.74,186384.0,21.8373,21.8565,21.8373,21.8469,186384.0
2017-08-22 10:10:00,22.74,22.77,22.74,22.75,144656.0,21.8469,21.8757,21.8469,21.8565,144656.0
2017-08-22 10:20:00,22.76,22.78,22.75,22.76,141016.0,21.8661,21.8853,21.8565,21.8661,141016.0
2017-08-22 10:30:00,22.77,22.77,22.75,22.77,61836.0,21.8757,21.8757,21.8565,21.8757,61836.0
2017-08-22 10:40:00,22.77,22.77,22.75,22.77,55468.0,21.8757,21.8757,21.8565,21.8757,55468.0
2017-08-22 10:50:00,22.77,22.8,22.77,22.79,165584.0,21.8757,21.9045,21.8757,21.8949,165584.0
2017-08-22 11:00:00,22.79,22.8,22.76,22.77,85444.0,21.8949,21.9045,21.8661,21.8757,85444.0
2017-08-22 11:10:00,22.77,22.78,22.76,22.77,29772.0,21.8757,21.8853,21.8661,21.8757,29772.0
2017-08-22 11:20:00,22.78,22.8,22.77,22.79,92320.0,21.8853,21.9045,21.8757,21.8949,92320.0
2017-08-22 11:30:00,22.79,22.84,22.79,22.84,154392.0,21.8949,21.943,21.8949,21.943,154392.0
2017-08-22 11:40:00,22.84,22.85,22.83,22.84,82596.0,21.943,21.9526,21.9334,21.943,82596.0
2017-08-22 11:50:00,22.84,22.85,22.83,22.84,48936.0,21.943,21.9526,21.9334,21.943,48936.0
2017-08-22 12:00:00,22.83,22.87,22.83,22.86,99172.0,21.9334,21.9718,21.9334,21.9622,99172.0
2017-08-22 12:10:00,22.86,22.88,22.86,22.86,120724.0,21.9622,21.9814,21.9622,21.9622,120724.0
2017-08-22 12:20:00,22.86,22.86,22.84,22.84,70100.0,21.9622,21.9622,21.943,21.943,70100.0
2017-08-22 12:30:00,22.85,22.85,22.83,22.83,27460.0,21.9526,21.9526,21.9334,21.9334,27460.0
2017-08-22 12:40:00,22.83,22.84,22.83,22.84,29600.0,21.9334,21.943,21.9334,21.943,29600.0
2017-08-22 12:50:00,22.84,22.86,22.84,22.86,90024.0,21.943,21.9622,21.943,21.9622,90024.0
2017-08-22 13:00:00,22.86,22.88,22.86,22.86,155600.0,21.9622,21.9814,21.9622,21.9622,155600.0
2017-08-22 13:10:00,22.86,22.88,22.85,22.86,43200.0,21.9622,21.9814,21.9526,21.9622,43200.0
2017-08-22 13:20:00,22.86,22.87,22.86,22.87,23124.0,21.9622,21.9718,21.9622,21.9718,23124.0
2017-08-22 13:30:00,22.87,22.88,22.86,22.87,60800.0,21.9718,21.9814,21.9622,21.9718,60800.0
2017-08-22 13:40:00,22.87,22.87,22.85,22.86,46636.0,21.9718,21.9718,21.9526,21.9622,46636.0
2017-08-22 13:50:00,22.86,22.86,22.85,22.85,17632.0,21.9622,21.9622,21.9526,21.9526,17632.0
2017-08-22 14:00:00,22.85,22.86,22.84,22.85,153396.0,21.9526,21.9622,21.943,21.9526,153396.0
2017-08-22 14:10:00,22.85,22.89,22.84,22.88,99604.0,21.9526,21.991,21.943,21.9814,99604.0
2017-08-22 14:20:00,22.89,22.91,22.89,22.91,86600.0,21.991,22.0102,21.991,22.0102,86600.0
2017-08-22 14:30:00,22.91,22.93,22.91,22.93,64704.0,22.0102,22.0294,22.0102,22.0294,64704.0
2017-08-22 14:40:00,22.93,22.93,22.9,22.9,138732.0,22.0294,22.0294,22.0006,22.0006,138732.0
2017-08-22 14:50:00,22.91,22.92,22.9,22.92,55548.0,22.0102,22.0198,22.0006,22.0198,55548.0
2017-08-22 15:00:00,22.92,22.93,22.91,22.92,90104.0,22.0198,22.0294,22.0102,22.0198,90104.0
2017-08-22 15:10:00,22.92,22.94,22.92,22.93,82404.0,22.0198,22.039,22.0198,22.0294,82404.0
2017-08-22 15:20:00,22.93,22.94,22.92,22.93,55144.0,22.0294,22.039,22.0198,22.0294,55144.0
2017-08-22 15:30:00,22.93,22.94,22.92,22.93,163956.0,22.0294,22.039,22.0198,22.0294,163956.0
2017-08-22 15:40:00,22.93,22.98,22.92,22.96,250372.0,22.0294,22.0775,22.0198,22.0583,250372.0
2017-08-22 15:50:00,22.97,22.97,22.92,22.93,679332.0,22.0679,22.0679,22.0198,22.0294,679332.0
2017-08-23 09:30:00,22.74,22.8,22.7,22.79,469136.0,21.8469,21.9045,21.8085,21.8949,469136.0
2017-08-23 09:40:00,22.79,22.81,22.76,22.8,213072.0,21.8949,21.9142,21.8661,21.9045,213072.0
2017-08-23 09:50:00,22.8,22.83,22.78,22.82,140764.0,21.9045,21.9334,21.8853,21.9238,140764.0
2017-08-23 10:00:00,22.82,22.82,22.75,22.75,126640.0,21.9238,21.9238,21.8565,21.8565,126640.0
2017-08-23 10:10:00,22.77,22.84,22.76,22.82,168832.0,21.8757,21.943,21.8661,21.9238,168832.0
2017-08-23 10:20:00,22.83,22.83,22.79,22.8,73252.0,21.9334,21.9334,21.8949,21.9045,73252.0
2017-08-23 10:30:00,22.8,22.81,22.77,22.8,74608.0,21.9045,21.9142,21.8757,21.9045,74608.0
2017-08-23 10:40:00,22.8,22.85,22.79,22.83,62752.0,21.9045,21.9526,21.8949,21.9334,62752.0
2017-08-23 10:50:00,22.83,22.83,22.79,22.8,129680.0,21.9334,21.9334,21.8949,21.9045,129680.0
2017-08-23 11:00:00,22.8,22.83,22.79,22.81,64880.0,21.9045,21.9334,21.8949,21.9142,64880.0
2017-08-23 11:10:00,22.81,22.82,22.77,22.82,112820.0,21.9142,21.9238,21.8757,21.9238,112820.0
2017-08-23 11:20:00,22.82,22.85,22.81,22.85,62600.0,21.9238,21.9526,21.9142,21.9526,62600.0
2017-08-23 11:30:00,22.84,22.85,22.82,22.85,64200.0,21.943,21.9526,21.9238,21.9526,64200.0
2017-08-23 11:40:00,22.85,22.86,22.84,22.86,238840.0,21.9526,21.9622,21.943,21.9622,238840.0
2017-08-23 11:50:00,22.86,22.86,22.85,22.85,15680.0,21.9622,21.9622,21.9526,21.9526,15680.0
2017-08-23 12:00:00,22.84,22.86,22.84,22.86,33720.0,21.943,21.9622,21.943,21.9622,33720.0
2017-08-23 12:10:00,22.85,22.86,22.85,22.86,15320.0,21.9526,21.9622,21.9526,21.9622,15320.0
2017-08-23 12:20:00,22.86,22.86,22.83,22.83,38800.0,21.9622,21.9622,21.9334,21.9334,38800.0
2017-08-23 12:30:00,22.83,22.83,22.82,22.82,6444.0,21.9334,21.9334,21.9238,21.9238,6444.0
2017-08-23 12:40:00,22.82,22.82,22.79,22.79,43520.0,21.9238,21.9238,21.8949,21.8949,43520.0
2017-08-23 12:50:00,22.8,22.81,22.8,22.81,27700.0,21.9045,21.9142,21.9045,21.9142,27700.0
2017-08-23 13:00:00,22.81,22.82,22.8,22.81,19200.0,21.9142,21.9238,21.9045,21.9142,19200.0
2017-08-23 13:10:00,22.81,22.81,22.76,22.78,53108.0,21.9142,21.9142,21.8661,21.8853,53108.0
2017-08-23 13:20:00,22.78,22.79,22.77,22.79,16900.0,21.8853,21.8949,21.8757,21.8949,16900.0
2017-08-23 13:30:00,22.79,22.79,22.77,22.77,44152.0,21.8949,21.8949,21.8757,21.8757,44152.0
2017-08-23 13:40:00,22.77,22.79,22.77,22.78,20256.0,21.8757,21.8949,21.8757,21.8853,20256.0
2017-08-23 13:50:00,22.77,22.77,22.75,22.77,87268.0,21.8757,21.8757,21.8565,21.8757,87268.0
2017-08-23 14:00:00,22.78,22.78,22.77,22.77,17788.0,21.8853,21.8853,21.8757,21.8757,17788.0
2017-08-23 14:10:00,22.77,22.82,22.77,22.8,36000.0,21.8757,21.9238,21.8757,21.9045,36000.0
2017-08-23 14:20:00,22.8,22.8,22.78,22.78,12800.0,21.9045,21.9045,21.8853,21.8853,12800.0
2017-08-23 14:30:00,22.78,22.8,22.78,22.8,7200.0,21.8853,21.9045,21.8853,21.9045,7200.0
2017-08-23 14:40:00,22.8,22.83,22.8,22.81,104236.0,21.9045,21.9334,21.9045,21.9142,104236.0
2017-08-23 14:50:00,22.82,22.83,22.82,22.82,109284.0,21.9238,21.9334,21.9238,21.9238,109284.0
2017-08-23 15:00:00,22.82,22.83,22.81,22.82,44864.0,21.9238,21.9334,21.9142,21.9238,44864.0
2017-08-23 15:10:00,22.82,22.83,22.81,22.83,67592.0,21.9238,21.9334,21.9142,21.9334,67592.0
2017-08-23 15:20:00,22.83,22.85,22.82,22.83,72020.0,21.9334,21.9526,21.9238,21.9334,72020.0
2017-08-23 15:30:00,22.84,22.86,22.83,22.86,150348.0,21.943,21.9622,21.9334,21.9622,150348.0
2017-08-23 15:40:00,22.85,22.85,22.81,22.82,109780.0,21.9526,21.9526,21.9142,21.9238,109780.0
2017-08-23 15:50:00,22.81,22.82,22.77,22.77,361776.0,21.9142,21.9238,21.8757,21.8757,361776.0
2017-08-24 09:30:00,22.86,22.89,22.83,22.83,501164.0,21.9622,21.991,21.9334,21.9334,501164.0
2017-08-24 09:40:00,22.83,22.84,22.77,22.79,307568.0,21.9334,21.943,21.8757,21.8949,307568.0
2017-08-24 09:50:00,22.77,22.77,22.69,22.71,274876.0,21.8757,21.8757,21.7989,21.8181,274876.0
2017-08-24 10:00:00,22.71,22.74,22.67,22.69,229692.0,21.8181,21.8469,21.7797,21.7989,229692.0
2017-08-24 10:10:00,22.7,22.75,22.68,22.74,301112.0,21.8085,21.8565,21.7893,21.8469,301112.0
2017-08-24 10:20:00,22.75,22.78,22.74,22.77,145100.0,21.8565,21.8853,21.8469,21.8757,145100.0
2017-08-24 10:30:00,22.77,22.83,22.77,22.81,101908.0,21.8757,21.9334,21.8757,21.9142,101908.0
2017-08-24 10:40:00,22.82,22.82,22.79,22.8,34896.0,21.9238,21.9238,21.8949,21.9045,34896.0
2017-08-24 10:50:00,22.8,22.84,22.79,22.8,55848.0,21.9045,21.943,21.8949,21.9045,55848.0
2017-08-24 11:00:00,22.8,22.81,22.79,22.8,42176.0,21.9045,21.9142,21.8949,21.9045,42176.0
2017-08-24 11:10:00,22.81,22.81,22.7,22.72,119604.0,21.9142,21.9142,21.8085,21.8277,119604.0
2017-08-24 11:20:00,22.72,22.73,22.66,22.69,124468.0,21.8277,21.8373,21.77,21.7989,124468.0
2017-08-24 11:30:00,22.69,22.69,22.62,22.65,187336.0,21.7989,21.7989,21.7316,21.7604,187336.0
2017-08-24 11:40:00,22.64,22.71,22.64,22.7,83600.0,21.7508,21.8181,21.7508,21.8085,83600.0
2017-08-24 11:50:00,22.71,22.71,22.66,22.71,62492.0,21.8181,21.8181,21.77,21.8181,62492.0
2017-08-24 12:00:00,22.72,22.72,22.7,22.71,82236.0,21.8277,21.8277,21.8085,21.8181,82236.0
2017-08-24 12:10:00,22.7,22.73,22.7,22.72,51940.0,21.8085,21.8373,21.8085,21.8277,51940.0
2017-08-24 12:20:00,22.72,22.73,22.71,22.72,6000.0,21.8277,21.8373,21.8181,21.8277,6000.0
2017-08-24 12:30:00,22.73,22.74,22.69,22.71,61480.0,21.8373,21.8469,21.7989,21.8181,61480.0
2017-08-24 12:40:00,22.71,22.73,22.71,22.73,32400.0,21.8181,21.8373,21.8181,21.8373,32400.0
2017-08-24 12:50:00,22.73,22.74,22.72,22.72,23416.0,21.8373,21.8469,21.8277,21.8277,23416.0
2017-08-24 13:00:00,22.72,22.73,22.7,22.71,30800.0,21.8277,21.8373,21.8085,21.8181,30800.0
2017-08-24 13:10:00,22.71,22.79,22.71,22.79,120724.0,21.8181,21.8949,21.8181,21.8949,120724.0
2017-08-24 13:20:00,22.79,22.79,22.77,22.77,36560.0,21.8949,21.8949,21.8757,21.8757,36560.0
2017-08-24 13:30:00,22.77,22.77,22.74,22.76,97220.0,21.8757,21.8757,21.8469,21.8661,97220.0
2017-08-24 13:40:00,22.76,22.77,22.74,22.75,42000.0,21.8661,21.8757,21.8469,21.8565,42000.0
2017-08-24 13:50:00,22.75,22.76,22.74,22.74,60884.0,21.8565,21.8661,21.8469,21.8469,60884.0
2017-08-24 14:00:00,22.74,22.75,22.7,22.71,57260.0,21.8469,21.8565,21.8085,21.8181,57260.0
2017-08-24 14:10:00,22.71,22.72,22.67,22.72,79056.0,21.8181,21.8277,21.7797,21.8277,79056.0
2017-08-24 14:20:00,22.72,22.72,22.7,22.71,30712.0,21.8277,21.8277,21.8085,21.8181,30712.0
2017-08-24 14:30:00,22.7,22.74,22.7,22.71,39032.0,21.8085,21.8469,21.8085,21.8181,39032.0
2017-08-24 14:40:00,22.71,22.72,22.69,22.7,46560.0,21.8181,21.8277,21.7989,21.8085,46560.0
2017-08-24 14:50:00,22.68,22.73,22.68,22.73,46464.0,21.7893,21.8373,21.7893,21.8373,46464.0
2017-08-24 15:00:00,22.73,22.73,22.7,22.7,33064.0,21.8373,21.8373,21.8085,21.8085,33064.0
2017-08-24 15:10:00,22.7,22.73,22.68,22.73,38896.0,21.8085,21.8373,21.7893,21.8373,38896.0
2017-08-24 15:20:00,22.72,22.75,22.72,22.73,71196.0,21.8277,21.8565,21.8277,21.8373,71196.0
2017-08-24 15:30:00,22.73,22.74,22.69,22.72,86928.0,21.8373,21.8469,21.7989,21.8277,86928.0
2017-08-24 15:40:00,22.72,22.73,22.67,22.67,225520.0,21.8277,21.8373,21.7797,21.7797,225520.0
2017-08-24 15:50:00,22.66,22.7,22.66,22.67,267600.0,21.77,21.8085,21.77,21.7797,267600.0
2017-08-25 09:30:00,22.84,22.86,22.82,22.84,237140.0,21.943,21.9622,21.9238,21.943,237140.0
2017-08-25 09:40:00,22.84,22.86,22.83,22.85,144728.0,21.943,21.9622,21.9334,21.9526,144728.0
2017-08-25 09:50:00,22.85,22.93,22.85,22.91,310424.0,21.9526,22.0294,21.9526,22.0102,310424.0
2017-08-25 10:00:00,22.9,22.97,22.9,22.93,308768.0,22.0006,22.0679,22.0006,22.0294,308768.0
2017-08-25 10:10:00,22.92,22.95,22.91,22.95,115692.0,22.0198,22.0487,22.0102,22.0487,115692.0
2017-08-25 10:20:00,22.95,22.95,22.9,22.92,149080.0,22.0487,22.0487,22.0006,22.0198,149080.0
2017-08-25 10:30:00,22.93,22.93,22.89,22.9,41628.0,22.0294,22.0294,21.991,22.0006,41628.0
2017-08-25 10:40:00,22.9,22.91,22.82,22.82,141040.0,22.0006,22.0102,21.9238,21.9238,141040.0
2017-08-25 10:50:00,22.83,22.85,22.82,22.83,150484.0,21.9334,21.9526,21.9238,21.9334,150484.0
2017-08-25 11:00:00,22.83,22.83,22.75,22.79,476892.0,21.9334,21.9334,21.8565,21.8949,476892.0
2017-08-25 11:10:00,22.8,22.8,22.75,22.79,124932.0,21.9045,21.9045,21.8565,21.8949,124932.0
2017-08-25 11:20:00,22.79,22.8,22.77,22.78,166204.0,21.8949,21.9045,21.8757,21.8853,166204.0
2017-08-25 11:30:00,22.78,22.79,22.74,22.78,132156.0,21.8853,21.8949,21.8469,21.8853,132156.0
2017-08-25 11:40:00,22.8,22.82,22.8,22.8,437404.0,21.9045,21.9238,21.9045,21.9045,437404.0
2017-08-25 11:50:00,22.8,22.8,22.77,22.78,49200.0,21.9045,21.9045,21.8757,21.8853,49200.0
2017-08-25 12:00:00,22.79,22.82,22.79,22.81,28940.0,21.8949,21.9238,21.8949,21.9142,28940.0
2017-08-25 12:10:00,22.81,22.82,22.79,22.81,55608.0,21.9142,21.9238,21.8949,21.9142,55608.0
2017-08-25 12:20:00,22.81,22.83,22.81,22.82,45900.0,21.9142,21.9334,21.9142,21.9238,45900.0
2017-08-25 12:30:00,22.82,22.83,22.8,22.8,97388.0,21.9238,21.9334,21.9045,21.9045,97388.0
2017-08-25 12:40:00,22.82,22.82,22.8,22.8,14800.0,21.9238,21.9238,21.9045,21.9045,14800.0
2017-08-25 12:50:00,22.81,22.83,22.81,22.82,37696.0,21.9142,21.9334,21.9142,21.9238,37696.0
2017-08-25 13:00:00,22.83,22.85,22.83,22.84,69540.0,21.9334,21.9526,21.9334,21.943,69540.0
2017-08-25 13:10:00,22.85,22.86,22.84,22.84,23648.0,21.9526,21.9622,21.943,21.943,23648.0
2017-08-25 13:20:00,22.84,22.85,22.84,22.84,12004.0,21.943,21.9526,21.943,21.943,12004.0
2017-08-25 13:30:00,22.84,22.85,22.83,22.83,7600.0,21.943,21.9526,21.9334,21.9334,7600.0
2017-08-25 13:40:00,22.84,22.85,22.83,22.83,14400.0,21.943,21.9526,21.9334,21.9334,14400.0
2017-08-25 13:50:00,22.84,22.85,22.82,22.83,19100.0,21.943,21.9526,21.9238,21.9334,19100.0
2017-08-25 14:00:00,22.83,22.84,22.83,22.84,13436.0,21.9334,21.943,21.9334,21.943,13436.0
2017-08-25 14:10:00,22.84,22.86,22.84,22.86,24000.0,21.943,21.9622,21.943,21.9622,24000.0
2017-08-25 14:20:00,22.86,22.86,22.84,22.84,47352.0,21.9622,21.9622,21.943,21.943,47352.0
2017-08-25 14:30:00,22.86,22.86,22.85,22.86,25524.0,21.9622,21.9622,21.9526,21.9622,25524.0
2017-08-25 14:40:00,22.86,22.86,22.85,22.86,17200.0,21.9622,21.9622,21.9526,21.9622,17200.0
2017-08-25 14:50:00,22.86,22.86,22.86,22.86,34844.0,21.9622,21.9622,21.9622,21.9622,34844.0
2017-08-25 15:00:00,22.86,22.86,22.82,22.86,139300.0,21.9622,21.9622,21.9238,21.9622,139300.0
2017-08-25 15:10:00,22.86,22.9,22.85,22.86,126012.0,21.9622,22.0006,21.9526,21.9622,126012.0
2017-08-25 15:20:00,22.87,22.88,22.86,22.86,108156.0,21.9718,21.9814,21.9622,21.9622,108156.0
2017-08-25 15:30:00,22.86,22.86,22.81,22.82,146884.0,21.9622,21.9622,21.9142,21.9238,146884.0
2017-08-25 15:40:00,22.82,22.84,22.81,22.82,242404.0,21.9238,21.943,21.9142,21.9238,242404.0
2017-08-25 15:50:00,22.82,22.82,22.75,22.77,510088.0,21.9238,21.9238,21.8565,21.8757,510088.0
2017-08-28 09:30:00,22.88,22.89,22.84,22.84,282764.0,21.9814,21.991,21.943,21.943,282764.0
2017-08-28 09:40:00,22.84,22.86,22.83,22.83,105772.0,21.943,21.9622,21.9334,21.9334,105772.0
2017-08-28 09:50:00,22.83,22.83,22.78,22.78,174616.0,21.9334,21.9334,21.8853,21.8853,174616.0
2017-08-28 10:00:00,22.78,22.79,22.75,22.77,94376.0,21.8853,21.8949,21.8565,21.8757,94376.0
2017-08-28 10:10:00,22.77,22.8,22.77,22.79,90400.0,21.8757,21.9045,21.8757,21.8949,90400.0
2017-08-28 10:20:00,22.8,22.8,22.74,22.75,138996.0,21.9045,21.9045,21.8469,21.8565,138996.0
2017-08-28 10:30:00,22.75,22.76,22.73,22.76,47632.0,21.8565,21.8661,21.8373,21.8661,47632.0
2017-08-28 10:40:00,22.77,22.78,22.75,22.76,31640.0,21.8757,21.8853,21.8565,21.8661,31640.0
2017-08-28 10:50:00,22.78,22.81,22.78,22.81,66856.0,21.8853,21.9142,21.8853,21.9142,66856.0
2017-08-28 11:00:00,22.81,22.82,22.79,22.8,39284.0,21.9142,21.9238,21.8949,21.9045,39284.0
2017-08-28 11:10:00,22.8,22.81,22.78,22.79,28400.0,21.9045,21.9142,21.8853,21.8949,28400.0
2017-08-28 11:20:00,22.79,22.79,22.77,22.78,55400.0,21.8949,21.8949,21.8757,21.8853,55400.0
2017-08-28 11:30:00,22.78,22.78,22.74,22.75,49072.0,21.8853,21.8853,21.8469,21.8565,49072.0
2017-08-28 11:40:00,22.75,22.77,22.75,22.76,62556.0,21.8565,21.8757,21.8565,21.8661,62556.0
2017-08-28 11:50:00,22.77,22.79,22.76,22.78,70800.0,21.8757,21.8949,21.8661,21.8853,70800.0
2017-08-28 12:00:00,22.77,22.78,22.76,22.76,12172.0,21.8757,21.8853,21.8661,21.8661,12172.0
2017-08-28 12:10:00,22.76,22.77,22.74,22.74,17756.0,21.8661,21.8757,21.8469,21.8469,17756.0
2017-08-28 12:20:00,22.74,22.74,22.71,22.71,126524.0,21.8469,21.8469,21.8181,21.8181,126524.0
2017-08-28 12:30:00,22.71,22.72,22.71,22.71,55704.0,21.8181,21.8277,21.8181,21.8181,55704.0
2017-08-28 12:40:00,22.71,22.71,22.68,22.71,250340.0,21.8181,21.8181,21.7893,21.8181,250340.0
2017-08-28 12:50:00,22.7,22.72,22.7,22.71,24940.0,21.8085,21.8277,21.8085,21.8181,24940.0
2017-08-28 13:00:00,22.71,22.73,22.71,22.73,28972.0,21.8181,21.8373,21.8181,21.8373,28972.0
2017-08-28 13:10:00,22.73,22.74,22.72,22.73,78100.0,21.8373,21.8469,21.8277,21.8373,78100.0
2017-08-28 13:20:00,22.74,22.74,22.72,22.72,78800.0,21.8469,21.8469,21.8277,21.8277,78800.0
2017-08-28 13:30:00,22.72,22.73,22.71,22.71,22376.0,21.8277,21.8373,21.8181,21.8181,22376.0
2017-08-28 13:40:00,22.71,22.73,22.71,22.73,63956.0,21.8181,21.8373,21.8181,21.8373,63956.0
2017-08-28 13:50:00,22.73,22.75,22.71,22.75,60100.0,21.8373,21.8565,21.8181,21.8565,60100.0
2017-08-28 14:00:00,22.75,22.76,22.74,22.74,109756.0,21.8565,21.8661,21.8469,21.8469,109756.0
2017-08-28 14:10:00,22.75,22.75,22.73,22.73,53140.0,21.8565,21.8565,21.8373,21.8373,53140.0
2017-08-28 14:20:00,22.73,22.75,22.73,22.74,37880.0,21.8373,21.8565,21.8373,21.8469,37880.0
2017-08-28 14:30:00,22.74,22.75,22.72,22.75,63200.0,21.8469,21.8565,21.8277,21.8565,63200.0
2017-08-28 14:40:00,22.75,22.75,22.74,22.75,80424.0,21.8565,21.8565,21.8469,21.8565,80424.0
2017-08-28 14:50:00,22.75,22.75,22.73,22.74,155632.0,21.8565,21.8565,21.8373,21.8469,155632.0
2017-08-28 15:00:00,22.74,22.76,22.73,22.73,67172.0,21.8469,21.8661,21.8373,21.8373,67172.0
2017-08-28 15:10:00,22.73,22.74,22.72,22.73,159924.0,21.8373,21.8469,21.8277,21.8373,159924.0
2017-08-28 15:20:00,22.73,22.75,22.73,22.75,38356.0,21.8373,21.8565,21.8373,21.8565,38356.0
2017-08-28 15:30:00,22.75,22.76,22.74,22.75,40548.0,21.8565,21.8661,21.8469,21.8565,40548.0
2017-08-28 15:40:00,22.74,22.76,22.74,22.75,115232.0,21.8469,21.8661,21.8469,21.8565,115232.0
2017-08-28 15:50:00,22.75,22.78,22.74,22.77,340248.0,21.8565,21.8853,21.8469,21.8757,340248.0
2017-08-29 09:30:00,22.49,22.59,22.47,22.58,663092.0,21.6067,21.7028,21.5875,21.6932,663092.0
2017-08-29 09:40:00,22.58,22.63,22.57,22.63,243184.0,21.6932,21.7412,21.6836,21.7412,243184.0
2017-08-29 09:50:00,22.63,22.64,22.59,22.61,184300.0,21.7412,21.7508,21.7028,21.722,184300.0
2017-08-29 10:00:00,22.63,22.64,22.59,22.6,200184.0,21.7412,21.7508,21.7028,21.7124,200184.0
2017-08-29 10:10:00,22.6,22.62,22.57,22.62,124752.0,21.7124,21.7316,21.6836,21.7316,124752.0
2017-08-29 10:20:00,22.62,22.63,22.58,22.63,85732.0,21.7316,21.7412,21.6932,21.7412,85732.0
2017-08-29 10:30:00,22.63,22.67,22.63,22.65,240588.0,21.7412,21.7797,21.7412,21.7604,240588.0
2017-08-29 10:40:00,22.65,22.72,22.65,22.7,247584.0,21.7604,21.8277,21.7604,21.8085,247584.0
2017-08-29 10:50:00,22.71,22.72,22.69,22.71,152116.0,21.8181,21.8277,21.7989,21.8181,152116.0
2017-08-29 11:00:00,22.7,22.75,22.69,22.75,62100.0,21.8085,21.8565,21.7989,21.8565,62100.0
2017-08-29 11:10:00,22.75,22.75,22.72,22.72,73396.0,21.8565,21.8565,21.8277,21.8277,73396.0
2017-08-29 11:20:00,22.72,22.74,22.7,22.7,47180.0,21.8277,21.8469,21.8085,21.8085,47180.0
2017-08-29 11:30:00,22.7,22.73,22.69,22.73,102140.0,21.8085,21.8373,21.7989,21.8373,102140.0
2017-08-29 11:40:00,22.73,22.77,22.73,22.74,75816.0,21.8373,21.8757,21.8373,21.8469,75816.0
2017-08-29 11:50:00,22.75,22.76,22.74,22.74,106860.0,21.8565,21.8661,21.8469,21.8469,106860.0
2017-08-29 12:00:00,22.74,22.74,22.72,22.73,79200.0,21.8469,21.8469,21.8277,21.8373,79200.0
2017-08-29 12:10:00,22.73,22.74,22.73,22.74,43692.0,21.8373,21.8469,21.8373,21.8469,43692.0
2017-08-29 12:20:00,22.74,22.76,22.74,22.76,31604.0,21.8469,21.8661,21.8469,21.8661,31604.0
2017-08-29 12:30:00,22.76,22.77,22.75,22.77,39264.0,21.8661,21.8757,21.8565,21.8757,39264.0
2017-08-29 12:40:00,22.76,22.79,22.75,22.79,136256.0,21.8661,21.8949,21.8565,21.8949,136256.0
2017-08-29 12:50:00,22.79,22.79,22.77,22.77,36800.0,21.8949,21.8949,21.8757,21.8757,36800.0
2017-08-29 13:00:00,22.78,22.79,22.77,22.79,46840.0,21.8853,21.8949,21.8757,21.8949,46840.0
2017-08-29 13:10:00,22.79,22.79,22.74,22.76,61388.0,21.8949,21.8949,21.8469,21.8661,61388.0
2017-08-29 13:20:00,22.76,22.8,22.76,22.79,113968.0,21.8661,21.9045,21.8661,21.8949,113968.0
2017-08-29 13:30:00,22.79,22.81,22.77,22.79,130880.0,21.8949,21.9142,21.8757,21.8949,130880.0
2017-08-29 13:40:00,22.79,22.8,22.78,22.79,18400.0,21.8949,21.9045,21.8853,21.8949,18400.0
2017-08-29 13:50:00,22.79,22.79,22.76,22.78,57508.0,21.8949,21.8949,21.8661,21.8853,57508.0
2017-08-29 14:00:00,22.78,22.8,22.77,22.78,20824.0,21.8853,21.9045,21.8757,21.8853,20824.0
2017-08-29 14:10:00,22.78,22.8,22.78,22.78,20660.0,21.8853,21.9045,21.8853,21.8853,20660.0
2017-08-29 14:20:00,22.79,22.8,22.78,22.78,30448.0,21.8949,21.9045,21.8853,21.8853,30448.0
2017-08-29 14:30:00,22.78,22.8,22.78,22.8,57084.0,21.8853,21.9045,21.8853,21.9045,57084.0
2017-08-29 14:40:00,22.8,22.84,22.8,22.83,97916.0,21.9045,21.943,21.9045,21.9334,97916.0
2017-08-29 14:50:00,22.83,22.84,22.82,22.83,129964.0,21.9334,21.943,21.9238,21.9334,129964.0
2017-08-29 15:00:00,22.84,22.84,22.82,22.84,65960.0,21.943,21.943,21.9238,21.943,65960.0
2017-08-29 15:10:00,22.84,22.86,22.84,22.85,107796.0,21.943,21.9622,21.943,21.9526,107796.0
2017-08-29 15:20:00,22.85,22.88,22.85,22.86,318284.0,21.9526,21.9814,21.9526,21.9622,318284.0
2017-08-29 15:30:00,22.86,22.87,22.83,22.83,155920.0,21.9622,21.9718,21.9334,21.9334,155920.0
2017-08-29 15:40:00,22.83,22.85,22.83,22.83,60492.0,21.9334,21.9526,21.9334,21.9334,60492.0
2017-08-29 15:50:00,22.83,22.84,22.81,22.83,228620.0,21.9334,21.943,21.9142,21.9334,228620.0
2017-08-30 09:30:00,22.82,22.84,22.78,22.82,273360.0,21.9238,21.943,21.8853,21.9238,273360.0
2017-08-30 09:40:00,22.83,22.86,22.83,22.86,66936.0,21.9334,21.9622,21.9334,21.9622,66936.0
2017-08-30 09:50:00,22.86,22.87,22.84,22.86,102512.0,21.9622,21.9718,21.943,21.9622,102512.0
2017-08-30 10:00:00,22.87,22.87,22.85,22.86,109512.0,21.9718,21.9718,21.9526,21.9622,109512.0
2017-08-30 10:10:00,22.86,22.89,22.86,22.89,106036.0,21.9622,21.991,21.9622,21.991,106036.0
2017-08-30 10:20:00,22.89,22.89,22.88,22.89,19160.0,21.991,21.991,21.9814,21.991,19160.0
2017-08-30 10:30:00,22.89,22.9,22.86,22.87,100128.0,21.991,22.0006,21.9622,21.9718,100128.0
2017-08-30 10:40:00,22.87,22.93,22.86,22.93,174684.0,21.9718,22.0294,21.9622,22.0294,174684.0
2017-08-30 10:50:00,22.93,22.93,22.92,22.93,45268.0,22.0294,22.0294,22.0198,22.0294,45268.0
2017-08-30 11:00:00,22.93,22.94,22.92,22.94,66256.0,22.0294,22.039,22.0198,22.039,66256.0
2017-08-30 11:10:00,22.93,22.93,22.92,22.92,8400.0,22.0294,22.0294,22.0198,22.0198,8400.0
2017-08-30 11:20:00,22.92,22.93,22.91,22.93,65864.0,22.0198,22.0294,22.0102,22.0294,65864.0
2017-08-30 11:30:00,22.93,22.94,22.93,22.94,91896.0,22.0294,22.039,22.0294,22.039,91896.0
2017-08-30 11:40:00,22.94,22.96,22.93,22.93,89004.0,22.039,22.0583,22.0294,22.0294,89004.0
2017-08-30 11:50:00,22.94,22.94,22.92,22.93,124104.0,22.039,22.039,22.0198,22.0294,124104.0
2017-08-30 12:00:00,22.94,22.95,22.93,22.95,290476.0,22.039,22.0487,22.0294,22.0487,290476.0
2017-08-30 12:10:00,22.95,22.96,22.94,22.95,121500.0,22.0487,22.0583,22.039,22.0487,121500.0
2017-08-30 12:20:00,22.95,22.96,22.94,22.95,54460.0,22.0487,22.0583,22.039,22.0487,54460.0
2017-08-30 12:30:00,22.95,22.96,22.95,22.96,48212.0,22.0487,22.0583,22.0487,22.0583,48212.0
2017-08-30 12:40:00,22.96,22.99,22.96,22.99,239804.0,22.0583,22.0871,22.0583,22.0871,239804.0
2017-08-30 12:50:00,22.99,23.0,22.98,23.0,36328.0,22.0871,22.0967,22.0775,22.0967,36328.0
2017-08-30 13:00:00,23.0,23.02,23.0,23.02,144216.0,22.0967,22.1159,22.0967,22.1159,144216.0
2017-08-30 13:10:00,23.01,23.04,23.01,23.03,134712.0,22.1063,22.1351,22.1063,22.1255,134712.0
2017-08-30 13:20:00,23.03,23.08,23.03,23.06,87920.0,22.1255,22.1735,22.1255,22.1543,87920.0
2017-08-30 13:30:00,23.06,23.07,23.05,23.06,112016.0,22.1543,22.1639,22.1447,22.1543,112016.0
2017-08-30 13:40:00,23.06,23.07,23.05,23.07,80312.0,22.1543,22.1639,22.1447,22.1639,80312.0
2017-08-30 13:50:00,23.07,23.09,23.07,23.08,60392.0,22.1639,22.1832,22.1639,22.1735,60392.0
2017-08-30 14:00:00,23.07,23.07,23.06,23.06,84696.0,22.1639,22.1639,22.1543,22.1543,84696.0
2017-08-30 14:10:00,23.06,23.06,23.05,23.06,77344.0,22.1543,22.1543,22.1447,22.1543,77344.0
2017-08-30 14:20:00,23.06,23.08,23.06,23.07,60552.0,22.1543,22.1735,22.1543,22.1639,60552.0
2017-08-30 14:30:00,23.08,23.09,23.07,23.09,64404.0,22.1735,22.1832,22.1639,22.1832,64404.0
2017-08-30 14:40:00,23.09,23.09,23.04,23.06,148124.0,22.1832,22.1832,22.1351,22.1543,148124.0
2017-08-30 14:50:00,23.07,23.08,23.06,23.08,209628.0,22.1639,22.1735,22.1543,22.1735,209628.0
2017-08-30 15:00:00,23.08,23.08,23.06,23.06,77036.0,22.1735,22.1735,22.1543,22.1543,77036.0
2017-08-30 15:10:00,23.06,23.07,23.04,23.05,72176.0,22.1543,22.1639,22.1351,22.1447,72176.0
2017-08-30 15:20:00,23.04,23.07,23.04,23.07,118756.0,22.1351,22.1639,22.1351,22.1639,118756.0
2017-08-30 15:30:00,23.06,23.07,23.01,23.02,103948.0,22.1543,22.1639,22.1063,22.1159,103948.0
2017-08-30 15:40:00,23.02,23.02,22.97,23.02,394004.0,22.1159,22.1159,22.0679,22.1159,394004.0
2017-08-30 15:50:00,23.02,23.04,23.02,23.04,257732.0,22.1159,22.1351,22.1159,22.1351,257732.0
2017-08-31 09:30:00,23.17,23.21,23.15,23.21,692804.0,22.26,22.2984,22.2408,22.2984,692804.0
2017-08-31 09:40:00,23.21,23.22,23.2,23.21,177480.0,22.2984,22.308,22.2888,22.2984,177480.0
2017-08-31 09:50:00,23.21,23.22,23.18,23.22,157500.0,22.2984,22.308,22.2696,22.308,157500.0
2017-08-31 10:00:00,23.22,23.27,23.21,23.26,288064.0,22.308,22.3561,22.2984,22.3465,288064.0
2017-08-31 10:10:00,23.26,23.27,23.25,23.25,108280.0,22.3465,22.3561,22.3369,22.3369,108280.0
2017-08-31 10:20:00,23.27,23.28,23.25,23.25,151708.0,22.3561,22.3657,22.3369,22.3369,151708.0
2017-08-31 10:30:00,23.25,23.26,23.18,23.2,203624.0,22.3369,22.3465,22.2696,22.2888,203624.0
2017-08-31 10:40:00,23.21,23.22,23.19,23.2,64456.0,22.2984,22.308,22.2792,22.2888,64456.0
2017-08-31 10:50:00,23.2,23.23,23.2,23.21,62040.0,22.2888,22.3177,22.2888,22.2984,62040.0
2017-08-31 11:00:00,23.21,23.23,23.19,23.23,81480.0,22.2984,22.3177,22.2792,22.3177,81480.0
2017-08-31 11:10:00,23.23,23.24,23.22,23.23,70700.0,22.3177,22.3273,22.308,22.3177,70700.0
2017-08-31 11:20:00,23.23,23.24,23.22,23.22,119540.0,22.3177,22.3273,22.308,22.308,119540.0
2017-08-31 11:30:00,23.22,23.22,23.16,23.21,327560.0,22.308,22.308,22.2504,22.2984,327560.0
2017-08-31 11:40:00,23.21,23.23,23.21,23.22,55212.0,22.2984,22.3177,22.2984,22.308,55212.0
2017-08-31 11:50:00,23.22,23.24,23.22,23.23,38440.0,22.308,22.3273,22.308,22.3177,38440.0
2017-08-31 12:00:00,23.23,23.25,23.23,23.25,112020.0,22.3177,22.3369,22.3177,22.3369,112020.0
2017-08-31 12:10:00,23.25,23.26,23.24,23.26,17760.0,22.3369,22.3465,22.3273,22.3465,17760.0
2017-08-31 12:20:00,23.25,23.27,23.25,23.26,38104.0,22.3369,22.3561,22.3369,22.3465,38104.0
2017-08-31 12:30:00,23.26,23.27,23.25,23.27,26732.0,22.3465,22.3561,22.3369,22.3561,26732.0
2017-08-31 12:40:00,23.27,23.27,23.25,23.25,68916.0,22.3561,22.3561,22.3369,22.3369,68916.0
2017-08-31 12:50:00,23.25,23.27,23.25,23.27,38868.0,22.3369,22.3561,22.3369,22.3561,38868.0
2017-08-31 13:00:00,23.26,23.27,23.25,23.26,63560.0,22.3465,22.3561,22.3369,22.3465,63560.0
2017-08-31 13:10:00,23.26,23.26,23.24,23.25,33808.0,22.3465,22.3465,22.3273,22.3369,33808.0
2017-08-31 13:20:00,23.25,23.25,23.24,23.24,48400.0,22.3369,22.3369,22.3273,22.3273,48400.0
2017-08-31 13:30:00,23.24,23.25,23.23,23.25,38192.0,22.3273,22.3369,22.3177,22.3369,38192.0
2017-08-31 13:40:00,23.25,23.26,23.24,23.24,48536.0,22.3369,22.3465,22.3273,22.3273,48536.0
2017-08-31 13:50:00,23.24,23.26,23.24,23.26,30916.0,22.3273,22.3465,22.3273,22.3465,30916.0
2017-08-31 14:00:00,23.26,23.26,23.24,23.24,17100.0,22.3465,22.3465,22.3273,22.3273,17100.0
2017-08-31 14:10:00,23.25,23.26,23.24,23.25,51164.0,22.3369,22.3465,22.3273,22.3369,51164.0
2017-08-31 14:20:00,23.25,23.27,23.23,23.27,95304.0,22.3369,22.3561,22.3177,22.3561,95304.0
2017-08-31 14:30:00,23.27,23.29,23.27,23.28,79072.0,22.3561,22.3753,22.3561,22.3657,79072.0
2017-08-31 14:40:00,23.29,23.31,23.28,23.3,112964.0,22.3753,22.3945,22.3657,22.3849,112964.0
2017-08-31 14:50:00,23.3,23.32,23.3,23.32,91832.0,22.3849,22.4041,22.3849,22.4041,91832.0
2017-08-31 15:00:00,23.32,23.32,23.29,23.29,102848.0,22.4041,22.4041,22.3753,22.3753,102848.0
2017-08-31 15:10:00,23.29,23.32,23.29,23.32,42132.0,22.3753,22.4041,22.3753,22.4041,42132.0
2017-08-31 15:20:00,23.32,23.33,23.32,23.32,106560.0,22.4041,22.4137,22.4041,22.4041,106560.0
2017-08-31 15:30:00,23.32,23.36,23.32,23.36,214376.0,22.4041,22.4426,22.4041,22.4426,214376.0
2017-08-31 15:40:00,23.36,23.36,23.32,23.33,313068.0,22.4426,22.4426,22.4041,22.4137,313068.0
2017-08-31 15:50:00,23.33,23.33,23.26,23.3,740640.0,22.4137,22.4137,22.3465,22.3849,740640.0
2017-09-01 09:30:00,23.39,23.42,23.38,23.4,248796.0,22.4714,22.5002,22.4618,22.481,248796.0
2017-09-01 09:40:00,23.4,23.42,23.39,23.42,242332.0,22.481,22.5002,22.4714,22.5002,242332.0
2017-09-01 09:50:00,23.43,23.43,23.35,23.38,175916.0,22.5098,22.5098,22.4329,22.4618,175916.0
2017-09-01 10:00:00,23.38,23.39,23.35,23.36,211348.0,22.4618,22.4714,22.4329,22.4426,211348.0
2017-09-01 10:10:00,23.35,23.39,23.35,23.38,173852.0,22.4329,22.4714,22.4329,22.4618,173852.0
2017-09-01 10:20:00,23.38,23.39,23.37,23.39,89208.0,22.4618,22.4714,22.4522,22.4714,89208.0
2017-09-01 10:30:00,23.39,23.41,23.38,23.4,173808.0,22.4714,22.4906,22.4618,22.481,173808.0
2017-09-01 10:40:00,23.4,23.41,23.38,23.4,162136.0,22.481,22.4906,22.4618,22.481,162136.0
2017-09-01 10:50:00,23.41,23.44,23.4,23.43,84048.0,22.4906,22.5194,22.481,22.5098,84048.0
2017-09-01 11:00:00,23.43,23.44,23.42,23.44,59624.0,22.5098,22.5194,22.5002,22.5194,59624.0
2017-09-01 11:10:00,23.44,23.44,23.42,23.42,262000.0,22.5194,22.5194,22.5002,22.5002,262000.0
2017-09-01 11:20:00,23.42,23.42,23.39,23.4,160920.0,22.5002,22.5002,22.4714,22.481,160920.0
2017-09-01 11:30:00,23.39,23.4,23.38,23.39,138648.0,22.4714,22.481,22.4618,22.4714,138648.0
2017-09-01 11:40:00,23.39,23.4,23.38,23.4,65944.0,22.4714,22.481,22.4618,22.481,65944.0
2017-09-01 11:50:00,23.4,23.43,23.4,23.42,100400.0,22.481,22.5098,22.481,22.5002,100400.0
2017-09-01 12:00:00,23.43,23.43,23.42,23.42,69152.0,22.5098,22.5098,22.5002,22.5002,69152.0
2017-09-01 12:10:00,23.42,23.43,23.42,23.43,67472.0,22.5002,22.5098,22.5002,22.5098,67472.0
2017-09-01 12:20:00,23.43,23.45,23.43,23.44,125184.0,22.5098,22.529,22.5098,22.5194,125184.0
2017-09-01 12:30:00,23.44,23.45,23.43,23.45,39004.0,22.5194,22.529,22.5098,22.529,39004.0
2017-09-01 12:40:00,23.45,23.45,23.44,23.45,62280.0,22.529,22.529,22.5194,22.529,62280.0
2017-09-01 12:50:00,23.45,23.47,23.45,23.46,90076.0,22.529,22.5482,22.529,22.5386,90076.0
2017-09-01 13:00:00,23.46,23.47,23.45,23.46,144032.0,22.5386,22.5482,22.529,22.5386,144032.0
2017-09-01 13:10:00,23.45,23.47,23.45,23.46,29548.0,22.529,22.5482,22.529,22.5386,29548.0
2017-09-01 13:20:00,23.46,23.46,23.44,23.45,91796.0,22.5386,22.5386,22.5194,22.529,91796.0
2017-09-01 13:30:00,23.46,23.46,23.45,23.45,75704.0,22.5386,22.5386,22.529,22.529,75704.0
2017-09-01 13:40:00,23.45,23.46,23.44,23.44,28400.0,22.529,22.5386,22.5194,22.5194,28400.0
2017-09-01 13:50:00,23.43,23.44,23.43,23.44,51344.0,22.5098,22.5194,22.5098,22.5194,51344.0
2017-09-01 14:00:00,23.44,23.46,23.43,23.44,50800.0,22.5194,22.5386,22.5098,22.5194,50800.0
2017-09-01 14:10:00,23.44,23.44,23.43,23.43,66896.0,22.5194,22.5194,22.5098,22.5098,66896.0
2017-09-01 14:20:00,23.43,23.44,23.43,23.43,97420.0,22.5098,22.5194,22.5098,22.5098,97420.0
2017-09-01 14:30:00,23.43,23.44,23.43,23.43,95184.0,22.5098,22.5194,22.5098,22.5098,95184.0
2017-09-01 14:40:00,23.43,23.44,23.43,23.44,61524.0,22.5098,22.5194,22.5098,22.5194,61524.0
2017-09-01 14:50:00,23.44,23.45,23.43,23.44,84512.0,22.5194,22.529,22.5098,22.5194,84512.0
2017-09-01 15:00:00,23.43,23.45,23.43,23.44,46148.0,22.5098,22.529,22.5098,22.5194,46148.0
2017-09-01 15:10:00,23.44,23.45,23.43,23.44,36896.0,22.5194,22.529,22.5098,22.5194,36896.0
2017-09-01 15:20:00,23.44,23.45,23.43,23.44,96812.0,22.5194,22.529,22.5098,22.5194,96812.0
2017-09-01 15:30:00,23.44,23.44,23.42,23.43,27348.0,22.5194,22.5194,22.5002,22.5098,27348.0
2017-09-01 15:40:00,23.42,23.43,23.42,23.42,120196.0,22.5002,22.5098,22.5002,22.5002,120196.0
2017-09-01 15:50:00,23.42,23.43,23.39,23.39,667452.0,22.5002,22.5098,22.4714,22.4714,667452.0
2017-09-05 09:30:00,23.25,23.31,23.22,23.22,365380.0,22.3369,22.3945,22.308,22.308,365380.0
2017-09-05 09:40:00,23.22,23.25,23.2,23.25,444068.0,22.308,22.3369,22.2888,22.3369,444068.0
2017-09-05 09:50:00,23.25,23.28,23.24,23.28,136424.0,22.3369,22.3657,22.3273,22.3657,136424.0
2017-09-05 10:00:00,23.28,23.29,23.24,23.28,149392.0,22.3657,22.3753,22.3273,22.3657,149392.0
2017-09-05 10:10:00,23.28,23.3,23.27,23.29,141164.0,22.3657,22.3849,22.3561,22.3753,141164.0
2017-09-05 10:20:00,23.29,23.3,23.23,23.23,173484.0,22.3753,22.3849,22.3177,22.3177,173484.0
2017-09-05 10:30:00,23.24,23.24,23.21,23.22,150864.0,22.3273,22.3273,22.2984,22.308,150864.0
2017-09-05 10:40:00,23.21,23.21,23.14,23.18,354056.0,22.2984,22.2984,22.2312,22.2696,354056.0
2017-09-05 10:50:00,23.17,23.18,23.16,23.18,188040.0,22.26,22.2696,22.2504,22.2696,188040.0
2017-09-05 11:00:00,23.18,23.19,23.16,23.17,130936.0,22.2696,22.2792,22.2504,22.26,130936.0
2017-09-05 11:10:00,23.17,23.18,23.13,23.13,178300.0,22.26,22.2696,22.2216,22.2216,178300.0
2017-09-05 11:20:00,23.13,23.16,23.11,23.15,176680.0,22.2216,22.2504,22.2024,22.2408,176680.0
2017-09-05 11:30:00,23.14,23.18,23.13,23.17,98408.0,22.2312,22.2696,22.2216,22.26,98408.0
2017-09-05 11:40:00,23.17,23.18,23.16,23.17,28380.0,22.26,22.2696,22.2504,22.26,28380.0
2017-09-05 11:50:00,23.17,23.18,23.15,23.17,95568.0,22.26,22.2696,22.2408,22.26,95568.0
2017-09-05 12:00:00,23.16,23.16,23.0,23.01,432536.0,22.2504,22.2504,22.0967,22.1063,432536.0
2017-09-05 12:10:00,23.01,23.03,22.98,23.0,314408.0,22.1063,22.1255,22.0775,22.0967,314408.0
2017-09-05 12:20:00,23.0,23.03,22.97,22.97,419516.0,22.0967,22.1255,22.0679,22.0679,419516.0
2017-09-05 12:30:00,22.97,22.97,22.89,22.95,619996.0,22.0679,22.0679,21.991,22.0487,619996.0
2017-09-05 12:40:00,22.94,22.96,22.9,22.9,287540.0,22.039,22.0583,22.0006,22.0006,287540.0
2017-09-05 12:50:00,22.9,22.94,22.89,22.94,354960.0,22.0006,22.039,21.991,22.039,354960.0
2017-09-05 13:00:00,22.93,22.93,22.83,22.85,397044.0,22.0294,22.0294,21.9334,21.9526,397044.0
2017-09-05 13:10:00,22.84,22.93,22.83,22.93,566812.0,21.943,22.0294,21.9334,22.0294,566812.0
2017-09-05 13:20:00,22.93,22.94,22.91,22.91,363856.0,22.0294,22.039,22.0102,22.0102,363856.0
2017-09-05 13:30:00,22.91,22.95,22.87,22.93,293704.0,22.0102,22.0487,21.9718,22.0294,293704.0
2017-09-05 13:40:00,22.94,22.96,22.92,22.93,675480.0,22.039,22.0583,22.0198,22.0294,675480.0
2017-09-05 13:50:00,22.93,22.98,22.92,22.97,299384.0,22.0294,22.0775,22.0198,22.0679,299384.0
2017-09-05 14:00:00,22.97,23.02,22.97,22.99,130188.0,22.0679,22.1159,22.0679,22.0871,130188.0
2017-09-05 14:10:00,23.0,23.0,22.96,22.98,61204.0,22.0967,22.0967,22.0583,22.0775,61204.0
2017-09-05 14:20:00,22.98,23.05,22.98,23.03,126732.0,22.0775,22.1447,22.0775,22.1255,126732.0
2017-09-05 14:30:00,23.03,23.05,23.01,23.02,193876.0,22.1255,22.1447,22.1063,22.1159,193876.0
2017-09-05 14:40:00,23.01,23.02,22.97,22.98,159616.0,22.1063,22.1159,22.0679,22.0775,159616.0
2017-09-05 14:50:00,22.97,22.99,22.97,22.99,144000.0,22.0679,22.0871,22.0679,22.0871,144000.0
2017-09-05 15:00:00,22.99,23.02,22.95,22.98,175848.0,22.0871,22.1159,22.0487,22.0775,175848.0
2017-09-05 15:10:00,22.98,23.01,22.96,23.0,103420.0,22.0775,22.1063,22.0583,22.0967,103420.0
2017-09-05 15:20:00,22.99,23.04,22.98,23.04,178588.0,22.0871,22.1351,22.0775,22.1351,178588.0
2017-09-05 15:30:00,23.04,23.07,23.01,23.02,217452.0,22.1351,22.1639,22.1063,22.1159,217452.0
2017-09-05 15:40:00,23.01,23.03,22.99,23.02,162528.0,22.1063,22.1255,22.0871,22.1159,162528.0
2017-09-05 15:50:00,23.03,23.06,23.0,23.04,975176.0,22.1255,22.1543,22.0967,22.1351,975176.0
2017-09-06 09:30:00,23.19,23.21,23.14,23.16,540852.0,22.2792,22.2984,22.2312,22.2504,540852.0
2017-09-06 09:40:00,23.16,23.18,23.14,23.17,138140.0,22.2504,22.2696,22.2312,22.26,138140.0
2017-09-06 09:50:00,23.17,23.17,23.13,23.16,118300.0,22.26,22.26,22.2216,22.2504,118300.0
2017-09-06 10:00:00,23.17,23.22,23.17,23.2,111260.0,22.26,22.308,22.26,22.2888,111260.0
2017-09-06 10:10:00,23.2,23.21,23.13,23.13,94168.0,22.2888,22.2984,22.2216,22.2216,94168.0
2017-09-06 10:20:00,23.13,23.15,23.12,23.15,108076.0,22.2216,22.2408,22.212,22.2408,108076.0
2017-09-06 10:30:00,23.15,23.17,23.13,23.14,103844.0,22.2408,22.26,22.2216,22.2312,103844.0
2017-09-06 10:40:00,23.13,23.15,23.07,23.14,278408.0,22.2216,22.2408,22.1639,22.2312,278408.0
2017-09-06 10:50:00,23.13,23.16,23.11,23.15,70016.0,22.2216,22.2504,22.2024,22.2408,70016.0
2017-09-06 11:00:00,23.15,23.16,23.1,23.1,95724.0,22.2408,22.2504,22.1928,22.1928,95724.0
2017-09-06 11:10:00,23.09,23.1,23.07,23.09,129600.0,22.1832,22.1928,22.1639,22.1832,129600.0
2017-09-06 11:20:00,23.1,23.12,23.1,23.12,97104.0,22.1928,22.212,22.1928,22.212,97104.0
2017-09-06 11:30:00,23.11,23.13,23.1,23.13,94896.0,22.2024,22.2216,22.1928,22.2216,94896.0
2017-09-06 11:40:00,23.12,23.13,23.12,23.12,86800.0,22.212,22.2216,22.212,22.212,86800.0
2017-09-06 11:50:00,23.12,23.13,23.1,23.13,127880.0,22.212,22.2216,22.1928,22.2216,127880.0
2017-09-06 12:00:00,23.13,23.13,23.1,23.12,70820.0,22.2216,22.2216,22.1928,22.212,70820.0
2017-09-06 12:10:00,23.12,23.15,23.12,23.15,41096.0,22.212,22.2408,22.212,22.2408,41096.0
2017-09-06 12:20:00,23.16,23.16,23.13,23.15,22560.0,22.2504,22.2504,22.2216,22.2408,22560.0
2017-09-06 12:30:00,23.13,23.15,23.13,23.14,12400.0,22.2216,22.2408,22.2216,22.2312,12400.0
2017-09-06 12:40:00,23.15,23.16,23.14,23.16,64748.0,22.2408,22.2504,22.2312,22.2504,64748.0
2017-09-06 12:50:00,23.16,23.18,23.16,23.17,65248.0,22.2504,22.2696,22.2504,22.26,65248.0
2017-09-06 13:00:00,23.18,23.21,23.17,23.2,69336.0,22.2696,22.2984,22.26,22.2888,69336.0
2017-09-06 13:10:00,23.2,23.21,23.19,23.19,68000.0,22.2888,22.2984,22.2792,22.2792,68000.0
2017-09-06 13:20:00,23.21,23.21,23.18,23.18,33200.0,22.2984,22.2984,22.2696,22.2696,33200.0
2017-09-06 13:30:00,23.19,23.2,23.19,23.2,12680.0,22.2792,22.2888,22.2792,22.2888,12680.0
2017-09-06 13:40:00,23.21,23.21,23.19,23.2,14400.0,22.2984,22.2984,22.2792,22.2888,14400.0
2017-09-06 13:50:00,23.2,23.2,23.18,23.18,35228.0,22.2888,22.2888,22.2696,22.2696,35228.0
2017-09-06 14:00:00,23.19,23.22,23.19,23.22,151036.0,22.2792,22.308,22.2792,22.308,151036.0
2017-09-06 14:10:00,23.22,23.23,23.21,23.22,67708.0,22.308,22.3177,22.2984,22.308,67708.0
2017-09-06 14:20:00,23.22,23.25,23.21,23.23,70360.0,22.308,22.3369,22.2984,22.3177,70360.0
2017-09-06 14:30:00,23.23,23.24,23.22,23.23,45324.0,22.3177,22.3273,22.308,22.3177,45324.0
2017-09-06 14:40:00,23.23,23.23,23.2,23.21,61860.0,22.3177,22.3177,22.2888,22.2984,61860.0
2017-09-06 14:50:00,23.21,23.23,23.2,23.22,39700.0,22.2984,22.3177,22.2888,22.308,39700.0
2017-09-06 15:00:00,23.23,23.24,23.21,23.24,83812.0,22.3177,22.3273,22.2984,22.3273,83812.0
2017-09-06 15:10:00,23.24,23.24,23.23,23.24,51232.0,22.3273,22.3273,22.3177,22.3273,51232.0
2017-09-06 15:20:00,23.24,23.26,23.24,23.25,94012.0,22.3273,22.3465,22.3273,22.3369,94012.0
2017-09-06 15:30:00,23.25,23.25,23.22,23.22,104320.0,22.3369,22.3369,22.308,22.308,104320.0
2017-09-06 15:40:00,23.22,23.24,23.21,23.21,72100.0,22.308,22.3273,22.2984,22.2984,72100.0
2017-09-06 15:50:00,23.21,23.22,23.18,23.19,494224.0,22.2984,22.308,22.2696,22.2792,494224.0
2017-09-07 09:30:00,23.25,23.25,23.2,23.23,344284.0,22.3369,22.3369,22.2888,22.3177,344284.0
2017-09-07 09:40:00,23.23,23.25,23.2,23.2,190832.0,22.3177,22.3369,22.2888,22.2888,190832.0
2017-09-07 09:50:00,23.2,23.21,23.18,23.19,132012.0,22.2888,22.2984,22.2696,22.2792,132012.0
2017-09-07 10:00:00,23.17,23.17,23.11,23.14,305244.0,22.26,22.26,22.2024,22.2312,305244.0
2017-09-07 10:10:00,23.14,23.15,23.1,23.14,138760.0,22.2312,22.2408,22.1928,22.2312,138760.0
2017-09-07 10:20:00,23.14,23.15,23.11,23.11,106696.0,22.2312,22.2408,22.2024,22.2024,106696.0
2017-09-07 10:30:00,23.11,23.16,23.1,23.15,140908.0,22.2024,22.2504,22.1928,22.2408,140908.0
2017-09-07 10:40:00,23.15,23.23,23.15,23.22,82456.0,22.2408,22.3177,22.2408,22.308,82456.0
2017-09-07 10:50:00,23.22,23.23,23.2,23.21,107768.0,22.308,22.3177,22.2888,22.2984,107768.0
2017-09-07 11:00:00,23.22,23.23,23.19,23.2,78344.0,22.308,22.3177,22.2792,22.2888,78344.0
2017-09-07 11:10:00,23.21,23.21,23.17,23.17,65480.0,22.2984,22.2984,22.26,22.26,65480.0
2017-09-07 11:20:00,23.16,23.17,23.12,23.14,149860.0,22.2504,22.26,22.212,22.2312,149860.0
2017-09-07 11:30:00,23.13,23.16,23.13,23.16,129444.0,22.2216,22.2504,22.2216,22.2504,129444.0
2017-09-07 11:40:00,23.16,23.18,23.15,23.15,64344.0,22.2504,22.2696,22.2408,22.2408,64344.0
2017-09-07 11:50:00,23.16,23.16,23.14,23.15,39372.0,22.2504,22.2504,22.2312,22.2408,39372.0
2017-09-07 12:00:00,23.14,23.15,23.13,23.15,192944.0,22.2312,22.2408,22.2216,22.2408,192944.0
2017-09-07 12:10:00,23.15,23.16,23.13,23.15,125616.0,22.2408,22.2504,22.2216,22.2408,125616.0
2017-09-07 12:20:00,23.16,23.16,23.11,23.12,137944.0,22.2504,22.2504,22.2024,22.212,137944.0
2017-09-07 12:30:00,23.12,23.15,23.09,23.11,320744.0,22.212,22.2408,22.1832,22.2024,320744.0
2017-09-07 12:40:00,23.11,23.14,23.11,23.12,197980.0,22.2024,22.2312,22.2024,22.212,197980.0
2017-09-07 12:50:00,23.13,23.15,23.12,23.15,106124.0,22.2216,22.2408,22.212,22.2408,106124.0
2017-09-07 13:00:00,23.15,23.16,23.14,23.15,67012.0,22.2408,22.2504,22.2312,22.2408,67012.0
2017-09-07 13:10:00,23.15,23.17,23.15,23.16,48720.0,22.2408,22.26,22.2408,22.2504,48720.0
2017-09-07 13:20:00,23.16,23.16,23.14,23.16,49448.0,22.2504,22.2504,22.2312,22.2504,49448.0
2017-09-07 13:30:00,23.15,23.16,23.15,23.16,35256.0,22.2408,22.2504,22.2408,22.2504,35256.0
2017-09-07 13:40:00,23.16,23.18,23.15,23.17,32860.0,22.2504,22.2696,22.2408,22.26,32860.0
2017-09-07 13:50:00,23.16,23.16,23.15,23.16,27760.0,22.2504,22.2504,22.2408,22.2504,27760.0
2017-09-07 14:00:00,23.16,23.18,23.15,23.18,45476.0,22.2504,22.2696,22.2408,22.2696,45476.0
2017-09-07 14:10:00,23.18,23.18,23.17,23.18,16440.0,22.2696,22.2696,22.26,22.2696,16440.0
2017-09-07 14:20:00,23.18,23.18,23.18,23.18,25800.0,22.2696,22.2696,22.2696,22.2696,25800.0
2017-09-07 14:30:00,23.18,23.18,23.16,23.17,54520.0,22.2696,22.2696,22.2504,22.26,54520.0
2017-09-07 14:40:00,23.17,23.17,23.15,23.16,61248.0,22.26,22.26,22.2408,22.2504,61248.0
2017-09-07 14:50:00,23.16,23.18,23.16,23.18,8860.0,22.2504,22.2696,22.2504,22.2696,8860.0
2017-09-07 15:00:00,23.18,23.18,23.16,23.18,70916.0,22.2696,22.2696,22.2504,22.2696,70916.0
2017-09-07 15:10:00,23.18,23.18,23.17,23.17,83608.0,22.2696,22.2696,22.26,22.26,83608.0
2017-09-07 15:20:00,23.17,23.17,23.13,23.14,103024.0,22.26,22.26,22.2216,22.2312,103024.0
2017-09-07 15:30:00,23.14,23.16,23.13,23.16,178608.0,22.2312,22.2504,22.2216,22.2504,178608.0
2017-09-07 15:40:00,23.16,23.19,23.16,23.18,162356.0,22.2504,22.2792,22.2504,22.2696,162356.0
2017-09-07 15:50:00,23.18,23.19,23.16,23.18,332516.0,22.2696,22.2792,22.2504,22.2696,332516.0
2017-09-08 09:30:00,23.11,23.11,23.08,23.11,111900.0,22.2024,22.2024,22.1735,22.2024,111900.0
2017-09-08 09:40:00,23.11,23.14,23.1,23.11,135668.0,22.2024,22.2312,22.1928,22.2024,135668.0
2017-09-08 09:50:00,23.13,23.15,23.11,23.14,90464.0,22.2216,22.2408,22.2024,22.2312,90464.0
2017-09-08 10:00:00,23.15,23.18,23.15,23.16,75956.0,22.2408,22.2696,22.2408,22.2504,75956.0
2017-09-08 10:10:00,23.15,23.17,23.13,23.16,232100.0,22.2408,22.26,22.2216,22.2504,232100.0
2017-09-08 10:20:00,23.14,23.16,23.12,23.15,146064.0,22.2312,22.2504,22.212,22.2408,146064.0
2017-09-08 10:30:00,23.13,23.16,23.12,23.15,80384.0,22.2216,22.2504,22.212,22.2408,80384.0
2017-09-08 10:40:00,23.15,23.17,23.15,23.17,26720.0,22.2408,22.26,22.2408,22.26,26720.0
2017-09-08 10:50:00,23.16,23.18,23.15,23.18,40400.0,22.2504,22.2696,22.2408,22.2696,40400.0
2017-09-08 11:00:00,23.17,23.22,23.17,23.21,128500.0,22.26,22.308,22.26,22.2984,128500.0
2017-09-08 11:10:00,23.21,23.21,23.18,23.18,62848.0,22.2984,22.2984,22.2696,22.2696,62848.0
2017-09-08 11:20:00,23.18,23.19,23.18,23.19,37476.0,22.2696,22.2792,22.2696,22.2792,37476.0
2017-09-08 11:30:00,23.19,23.2,23.17,23.18,58404.0,22.2792,22.2888,22.26,22.2696,58404.0
2017-09-08 11:40:00,23.17,23.18,23.16,23.18,63816.0,22.26,22.2696,22.2504,22.2696,63816.0
2017-09-08 11:50:00,23.18,23.18,23.16,23.16,72556.0,22.2696,22.2696,22.2504,22.2504,72556.0
2017-09-08 12:00:00,23.17,23.17,23.14,23.15,135820.0,22.26,22.26,22.2312,22.2408,135820.0
2017-09-08 12:10:00,23.15,23.16,23.13,23.14,284636.0,22.2408,22.2504,22.2216,22.2312,284636.0
2017-09-08 12:20:00,23.15,23.16,23.14,23.16,38400.0,22.2408,22.2504,22.2312,22.2504,38400.0
2017-09-08 12:30:00,23.16,23.18,23.16,23.18,8000.0,22.2504,22.2696,22.2504,22.2696,8000.0
2017-09-08 12:40:00,23.18,23.18,23.17,23.18,48080.0,22.2696,22.2696,22.26,22.2696,48080.0
2017-09-08 12:50:00,23.18,23.18,23.17,23.18,37740.0,22.2696,22.2696,22.26,22.2696,37740.0
2017-09-08 13:00:00,23.18,23.18,23.16,23.17,30000.0,22.2696,22.2696,22.2504,22.26,30000.0
2017-09-08 13:10:00,23.16,23.17,23.16,23.17,83764.0,22.2504,22.26,22.2504,22.26,83764.0
2017-09-08 13:20:00,23.17,23.17,23.16,23.16,117784.0,22.26,22.26,22.2504,22.2504,117784.0
2017-09-08 13:30:00,23.16,23.16,23.14,23.16,58352.0,22.2504,22.2504,22.2312,22.2504,58352.0
2017-09-08 13:40:00,23.16,23.16,23.14,23.14,22032.0,22.2504,22.2504,22.2312,22.2312,22032.0
2017-09-08 13:50:00,23.14,23.16,23.13,23.16,61980.0,22.2312,22.2504,22.2216,22.2504,61980.0
2017-09-08 14:00:00,23.16,23.16,23.15,23.15,18424.0,22.2504,22.2504,22.2408,22.2408,18424.0
2017-09-08 14:10:00,23.15,23.17,23.15,23.15,90356.0,22.2408,22.26,22.2408,22.2408,90356.0
2017-09-08 14:20:00,23.16,23.17,23.15,23.16,32428.0,22.2504,22.26,22.2408,22.2504,32428.0
2017-09-08 14:30:00,23.17,23.19,23.17,23.18,114180.0,22.26,22.2792,22.26,22.2696,114180.0
2017-09-08 14:40:00,23.18,23.18,23.14,23.14,53688.0,22.2696,22.2696,22.2312,22.2312,53688.0
2017-09-08 14:50:00,23.14,23.16,23.14,23.16,32904.0,22.2312,22.2504,22.2312,22.2504,32904.0
2017-09-08 15:00:00,23.16,23.17,23.15,23.16,311472.0,22.2504,22.26,22.2408,22.2504,311472.0
2017-09-08 15:10:00,23.16,23.17,23.11,23.11,188244.0,22.2504,22.26,22.2024,22.2024,188244.0
2017-09-08 15:20:00,23.12,23.13,23.11,23.11,93436.0,22.212,22.2216,22.2024,22.2024,93436.0
2017-09-08 15:30:00,23.11,23.11,23.09,23.11,216884.0,22.2024,22.2024,22.1832,22.2024,216884.0
2017-09-08 15:40:00,23.1,23.13,23.1,23.12,204724.0,22.1928,22.2216,22.1928,22.212,204724.0
2017-09-08 15:50:00,23.11,23.13,23.11,23.12,504296.0,22.2024,22.2216,22.2024,22.212,504296.0
2017-09-11 09:30:00,23.39,23.48,23.39,23.48,425300.0,22.4714,22.5578,22.4714,22.5578,425300.0
2017-09-11 09:40:00,23.48,23.5,23.47,23.49,145088.0,22.5578,22.5771,22.5482,22.5674,145088.0
2017-09-11 09:50:00,23.49,23.51,23.48,23.49,154400.0,22.5674,22.5867,22.5578,22.5674,154400.0
2017-09-11 10:00:00,23.5,23.53,23.49,23.52,111520.0,22.5771,22.6059,22.5674,22.5963,111520.0
2017-09-11 10:10:00,23.53,23.54,23.51,23.53,93076.0,22.6059,22.6155,22.5867,22.6059,93076.0
2017-09-11 10:20:00,23.53,23.54,23.5,23.51,127660.0,22.6059,22.6155,22.5771,22.5867,127660.0
2017-09-11 10:30:00,23.52,23.53,23.49,23.49,96844.0,22.5963,22.6059,22.5674,22.5674,96844.0
2017-09-11 10:40:00,23.49,23.5,23.48,23.49,76400.0,22.5674,22.5771,22.5578,22.5674,76400.0
2017-09-11 10:50:00,23.5,23.5,23.48,23.49,136040.0,22.5771,22.5771,22.5578,22.5674,136040.0
2017-09-11 11:00:00,23.49,23.5,23.49,23.5,19392.0,22.5674,22.5771,22.5674,22.5771,19392.0
2017-09-11 11:10:00,23.5,23.51,23.49,23.51,75552.0,22.5771,22.5867,22.5674,22.5867,75552.0
2017-09-11 11:20:00,23.51,23.51,23.49,23.5,74120.0,22.5867,22.5867,22.5674,22.5771,74120.0
2017-09-11 11:30:00,23.5,23.53,23.5,23.53,114000.0,22.5771,22.6059,22.5771,22.6059,114000.0
2017-09-11 11:40:00,23.53,23.56,23.53,23.55,286288.0,22.6059,22.6347,22.6059,22.6251,286288.0
2017-09-11 11:50:00,23.55,23.57,23.55,23.55,72952.0,22.6251,22.6443,22.6251,22.6251,72952.0
2017-09-11 12:00:00,23.56,23.56,23.54,23.55,55600.0,22.6347,22.6347,22.6155,22.6251,55600.0
2017-09-11 12:10:00,23.55,23.57,23.55,23.57,69600.0,22.6251,22.6443,22.6251,22.6443,69600.0
2017-09-11 12:20:00,23.57,23.58,23.57,23.58,132964.0,22.6443,22.6539,22.6443,22.6539,132964.0
2017-09-11 12:30:00,23.58,23.59,23.58,23.59,97592.0,22.6539,22.6635,22.6539,22.6635,97592.0
2017-09-11 12:40:00,23.59,23.64,23.59,23.61,143576.0,22.6635,22.7116,22.6635,22.6827,143576.0
2017-09-11 12:50:00,23.61,23.61,23.6,23.6,21200.0,22.6827,22.6827,22.6731,22.6731,21200.0
2017-09-11 13:00:00,23.6,23.61,23.6,23.6,62720.0,22.6731,22.6827,22.6731,22.6731,62720.0
2017-09-11 13:10:00,23.6,23.62,23.6,23.61,37820.0,22.6731,22.6923,22.6731,22.6827,37820.0
2017-09-11 13:20:00,23.61,23.62,23.61,23.61,23508.0,22.6827,22.6923,22.6827,22.6827,23508.0
2017-09-11 13:30:00,23.61,23.62,23.6,23.6,43440.0,22.6827,22.6923,22.6731,22.6731,43440.0
2017-09-11 13:40:00,23.61,23.61,23.6,23.6,23424.0,22.6827,22.6827,22.6731,22.6731,23424.0
2017-09-11 13:50:00,23.61,23.61,23.6,23.6,23956.0,22.6827,22.6827,22.6731,22.6731,23956.0
2017-09-11 14:00:00,23.61,23.61,23.6,23.61,54200.0,22.6827,22.6827,22.6731,22.6827,54200.0
2017-09-11 14:10:00,23.61,23.62,23.6,23.6,51924.0,22.6827,22.6923,22.6731,22.6731,51924.0
2017-09-11 14:20:00,23.6,23.6,23.59,23.59,29900.0,22.6731,22.6731,22.6635,22.6635,29900.0
2017-09-11 14:30:00,23.59,23.61,23.59,23.6,75356.0,22.6635,22.6827,22.6635,22.6731,75356.0
2017-09-11 14:40:00,23.59,23.61,23.59,23.61,97056.0,22.6635,22.6827,22.6635,22.6827,97056.0
2017-09-11 14:50:00,23.61,23.61,23.59,23.59,58148.0,22.6827,22.6827,22.6635,22.6635,58148.0
2017-09-11 15:00:00,23.59,23.6,23.58,23.6,57940.0,22.6635,22.6731,22.6539,22.6731,57940.0
2017-09-11 15:10:00,23.59,23.61,23.59,23.61,53684.0,22.6635,22.6827,22.6635,22.6827,53684.0
2017-09-11 15:20:00,23.61,23.61,23.6,23.6,45360.0,22.6827,22.6827,22.6731,22.6731,45360.0
2017-09-11 15:30:00,23.6,23.61,23.58,23.61,94872.0,22.6731,22.6827,22.6539,22.6827,94872.0
2017-09-11 15:40:00,23.61,23.61,23.58,23.59,91104.0,22.6827,22.6827,22.6539,22.6635,91104.0
2017-09-11 15:50:00,23.59,23.61,23.58,23.61,420000.0,22.6635,22.6827,22.6539,22.6827,420000.0
2017-09-12 09:30:00,23.7,23.76,23.68,23.75,325396.0,22.7692,22.8268,22.75,22.8172,325396.0
2017-09-12 09:40:00,23.75,23.76,23.71,23.73,111400.0,22.8172,22.8268,22.7788,22.798,111400.0
2017-09-12 09:50:00,23.73,23.73,23.7,23.72,89360.0,22.798,22.798,22.7692,22.7884,89360.0
2017-09-12 10:00:00,23.73,23.74,23.71,23.72,87708.0,22.798,22.8076,22.7788,22.7884,87708.0
2017-09-12 10:10:00,23.72,23.73,23.69,23.71,47400.0,22.7884,22.798,22.7596,22.7788,47400.0
2017-09-12 10:20:00,23.71,23.72,23.68,23.69,149668.0,22.7788,22.7884,22.75,22.7596,149668.0
2017-09-12 10:30:00,23.69,23.71,23.67,23.7,285792.0,22.7596,22.7788,22.7404,22.7692,285792.0
2017-09-12 10:40:00,23.69,23.7,23.65,23.67,163312.0,22.7596,22.7692,22.7212,22.7404,163312.0
2017-09-12 10:50:00,23.67,23.69,23.67,23.69,114564.0,22.7404,22.7596,22.7404,22.7596,114564.0
2017-09-12 11:00:00,23.68,23.7,23.68,23.7,451840.0,22.75,22.7692,22.75,22.7692,451840.0
2017-09-12 11:10:00,23.7,23.7,23.68,23.68,116572.0,22.7692,22.7692,22.75,22.75,116572.0
2017-09-12 11:20:00,23.68,23.7,23.67,23.7,152892.0,22.75,22.7692,22.7404,22.7692,152892.0
2017-09-12 11:30:00,23.7,23.71,23.69,23.71,232740.0,22.7692,22.7788,22.7596,22.7788,232740.0
2017-09-12 11:40:00,23.71,23.72,23.7,23.72,101672.0,22.7788,22.7884,22.7692,22.7884,101672.0
2017-09-12 11:50:00,23.71,23.72,23.71,23.71,54780.0,22.7788,22.7884,22.7788,22.7788,54780.0
2017-09-12 12:00:00,23.71,23.72,23.7,23.71,167224.0,22.7788,22.7884,22.7692,22.7788,167224.0
2017-09-12 12:10:00,23.71,23.73,23.71,23.73,1015008.0,22.7788,22.798,22.7788,22.798,1015008.0
2017-09-12 12:20:00,23.73,23.73,23.72,23.73,70328.0,22.798,22.798,22.7884,22.798,70328.0
2017-09-12 12:30:00,23.73,23.75,23.73,23.73,41600.0,22.798,22.8172,22.798,22.798,41600.0
2017-09-12 12:40:00,23.74,23.74,23.73,23.74,41000.0,22.8076,22.8076,22.798,22.8076,41000.0
2017-09-12 12:50:00,23.74,23.75,23.74,23.75,54796.0,22.8076,22.8172,22.8076,22.8172,54796.0
2017-09-12 13:00:00,23.75,23.75,23.75,23.75,101492.0,22.8172,22.8172,22.8172,22.8172,101492.0
2017-09-12 13:10:00,23.75,23.75,23.74,23.75,120964.0,22.8172,22.8172,22.8076,22.8172,120964.0
2017-09-12 13:20:00,23.75,23.75,23.75,23.75,44000.0,22.8172,22.8172,22.8172,22.8172,44000.0
2017-09-12 13:30:00,23.75,23.76,23.75,23.76,48160.0,22.8172,22.8268,22.8172,22.8268,48160.0
2017-09-12 13:40:00,23.76,23.77,23.74,23.75,365244.0,22.8268,22.8364,22.8076,22.8172,365244.0
2017-09-12 13:50:00,23.75,23.75,23.73,23.73,44040.0,22.8172,22.8172,22.798,22.798,44040.0
2017-09-12 14:00:00,23.73,23.73,23.72,23.72,64800.0,22.798,22.798,22.7884,22.7884,64800.0
2017-09-12 14:10:00,23.73,23.74,23.72,23.73,1002916.0,22.798,22.8076,22.7884,22.798,1002916.0
2017-09-12 14:20:00,23.74,23.74,23.71,23.72,59300.0,22.8076,22.8076,22.7788,22.7884,59300.0
2017-09-12 14:30:00,23.72,23.73,23.7,23.71,927104.0,22.7884,22.798,22.7692,22.7788,927104.0
2017-09-12 14:40:00,23.71,23.73,23.7,23.72,144284.0,22.7788,22.798,22.7692,22.7884,144284.0
2017-09-12 14:50:00,23.71,23.72,23.71,23.72,63044.0,22.7788,22.7884,22.7788,22.7884,63044.0
2017-09-12 15:00:00,23.72,23.72,23.69,23.71,910748.0,22.7884,22.7884,22.7596,22.7788,910748.0
2017-09-12 15:10:00,23.71,23.72,23.7,23.71,1096404.0,22.7788,22.7884,22.7692,22.7788,1096404.0
2017-09-12 15:20:00,23.71,23.73,23.71,23.72,224504.0,22.7788,22.798,22.7788,22.7884,224504.0
2017-09-12 15:30:00,23.72,23.74,23.72,23.73,163732.0,22.7884,22.8076,22.7884,22.798,163732.0
2017-09-12 15:40:00,23.73,23.74,23.72,23.73,124420.0,22.798,22.8076,22.7884,22.798,124420.0
2017-09-12 15:50:00,23.73,23.78,23.73,23.78,555832.0,22.798,22.8461,22.798,22.8461,555832.0
2017-09-13 09:30:00,23.71,23.74,23.69,23.73,218452.0,22.7788,22.8076,22.7596,22.798,218452.0
2017-09-13 09:40:00,23.74,23.74,23.72,23.72,156856.0,22.8076,22.8076,22.7884,22.7884,156856.0
2017-09-13 09:50:00,23.73,23.75,23.71,23.75,76428.0,22.798,22.8172,22.7788,22.8172,76428.0
2017-09-13 10:00:00,23.75,23.76,23.74,23.75,54400.0,22.8172,22.8268,22.8076,22.8172,54400.0
2017-09-13 10:10:00,23.76,23.78,23.75,23.75,139080.0,22.8268,22.8461,22.8172,22.8172,139080.0
2017-09-13 10:20:00,23.75,23.77,23.75,23.76,52256.0,22.8172,22.8364,22.8172,22.8268,52256.0
2017-09-13 10:30:00,23.77,23.77,23.76,23.77,111652.0,22.8364,22.8364,22.8268,22.8364,111652.0
2017-09-13 10:40:00,23.76,23.77,23.73,23.74,101588.0,22.8268,22.8364,22.798,22.8076,101588.0
2017-09-13 10:50:00,23.74,23.76,23.74,23.75,26600.0,22.8076,22.8268,22.8076,22.8172,26600.0
2017-09-13 11:00:00,23.75,23.78,23.75,23.77,16756.0,22.8172,22.8461,22.8172,22.8364,16756.0
2017-09-13 11:10:00,23.78,23.78,23.77,23.77,81140.0,22.8461,22.8461,22.8364,22.8364,81140.0
2017-09-13 11:20:00,23.77,23.77,23.75,23.75,25132.0,22.8364,22.8364,22.8172,22.8172,25132.0
2017-09-13 11:30:00,23.76,23.76,23.71,23.73,66876.0,22.8268,22.8268,22.7788,22.798,66876.0
2017-09-13 11:40:00,23.73,23.75,23.73,23.75,29936.0,22.798,22.8172,22.798,22.8172,29936.0
2017-09-13 11:50:00,23.75,23.76,23.74,23.74,57996.0,22.8172,22.8268,22.8076,22.8076,57996.0
2017-09-13 12:00:00,23.74,23.75,23.74,23.75,30880.0,22.8076,22.8172,22.8076,22.8172,30880.0
2017-09-13 12:10:00,23.75,23.76,23.74,23.75,17720.0,22.8172,22.8268,22.8076,22.8172,17720.0
2017-09-13 12:20:00,23.75,23.77,23.75,23.76,31120.0,22.8172,22.8364,22.8172,22.8268,31120.0
2017-09-13 12:30:00,23.76,23.77,23.75,23.76,49224.0,22.8268,22.8364,22.8172,22.8268,49224.0
2017-09-13 12:40:00,23.76,23.79,23.76,23.78,54060.0,22.8268,22.8557,22.8268,22.8461,54060.0
2017-09-13 12:50:00,23.78,23.78,23.77,23.77,14400.0,22.8461,22.8461,22.8364,22.8364,14400.0
2017-09-13 13:00:00,23.77,23.77,23.74,23.76,79060.0,22.8364,22.8364,22.8076,22.8268,79060.0
2017-09-13 13:10:00,23.76,23.77,23.75,23.77,131860.0,22.8268,22.8364,22.8172,22.8364,131860.0
2017-09-13 13:20:00,23.77,23.77,23.75,23.76,14880.0,22.8364,22.8364,22.8172,22.8268,14880.0
2017-09-13 13:30:00,23.77,23.77,23.75,23.76,106932.0,22.8364,22.8364,22.8172,22.8268,106932.0
2017-09-13 13:40:00,23.76,23.76,23.75,23.76,15300.0,22.8268,22.8268,22.8172,22.8268,15300.0
2017-09-13 13:50:00,23.76,23.76,23.75,23.75,33532.0,22.8268,22.8268,22.8172,22.8172,33532.0
2017-09-13 14:00:00,23.75,23.76,23.75,23.76,27236.0,22.8172,22.8268,22.8172,22.8268,27236.0
2017-09-13 14:10:00,23.76,23.78,23.76,23.77,35200.0,22.8268,22.8461,22.8268,22.8364,35200.0
2017-09-13 14:20:00,23.76,23.76,23.75,23.75,12000.0,22.8268,22.8268,22.8172,22.8172,12000.0
2017-09-13 14:30:00,23.75,23.76,23.75,23.76,46552.0,22.8172,22.8268,22.8172,22.8268,46552.0
2017-09-13 14:40:00,23.75,23.77,23.75,23.77,94096.0,22.8172,22.8364,22.8172,22.8364,94096.0
2017-09-13 14:50:00,23.77,23.78,23.77,23.77,192748.0,22.8364,22.8461,22.8364,22.8364,192748.0
2017-09-13 15:00:00,23.77,23.78,23.75,23.76,125888.0,22.8364,22.8461,22.8172,22.8268,125888.0
2017-09-13 15:10:00,23.75,23.77,23.75,23.77,26176.0,22.8172,22.8364,22.8172,22.8364,26176.0
2017-09-13 15:20:00,23.77,23.77,23.76,23.76,10776.0,22.8364,22.8364,22.8268,22.8268,10776.0
2017-09-13 15:30:00,23.77,23.78,23.77,23.78,190000.0,22.8364,22.8461,22.8364,22.8461,190000.0
2017-09-13 15:40:00,23.78,23.78,23.76,23.76,68380.0,22.8461,22.8461,22.8268,22.8268,68380.0
2017-09-13 15:50:00,23.76,23.8,23.76,23.8,447036.0,22.8268,22.8653,22.8268,22.8653,447036.0
2017-09-14 09:30:00,23.72,23.74,23.69,23.69,225312.0,22.7884,22.8076,22.7596,22.7596,225312.0
2017-09-14 09:40:00,23.69,23.75,23.69,23.73,246544.0,22.7596,22.8172,22.7596,22.798,246544.0
2017-09-14 09:50:00,23.73,23.75,23.73,23.75,53928.0,22.798,22.8172,22.798,22.8172,53928.0
2017-09-14 10:00:00,23.75,23.75,23.73,23.74,48620.0,22.8172,22.8172,22.798,22.8076,48620.0
2017-09-14 10:10:00,23.74,23.77,23.74,23.77,31892.0,22.8076,22.8364,22.8076,22.8364,31892.0
2017-09-14 10:20:00,23.76,23.77,23.75,23.76,24596.0,22.8268,22.8364,22.8172,22.8268,24596.0
2017-09-14 10:30:00,23.76,23.78,23.76,23.77,74096.0,22.8268,22.8461,22.8268,22.8364,74096.0
2017-09-14 10:40:00,23.77,23.78,23.76,23.78,29568.0,22.8364,22.8461,22.8268,22.8461,29568.0
2017-09-14 10:50:00,23.78,23.79,23.77,23.77,39076.0,22.8461,22.8557,22.8364,22.8364,39076.0
2017-09-14 11:00:00,23.78,23.79,23.77,23.79,19796.0,22.8461,22.8557,22.8364,22.8557,19796.0
2017-09-14 11:10:00,23.79,23.82,23.78,23.8,105956.0,22.8557,22.8845,22.8461,22.8653,105956.0
2017-09-14 11:20:00,23.8,23.81,23.79,23.79,30000.0,22.8653,22.8749,22.8557,22.8557,30000.0
2017-09-14 11:30:00,23.8,23.8,23.78,23.79,61448.0,22.8653,22.8653,22.8461,22.8557,61448.0
2017-09-14 11:40:00,23.79,23.79,23.77,23.77,42500.0,22.8557,22.8557,22.8364,22.8364,42500.0
2017-09-14 11:50:00,23.77,23.79,23.77,23.79,15308.0,22.8364,22.8557,22.8364,22.8557,15308.0
2017-09-14 12:00:00,23.79,23.79,23.77,23.77,46400.0,22.8557,22.8557,22.8364,22.8364,46400.0
2017-09-14 12:10:00,23.77,23.78,23.76,23.77,37952.0,22.8364,22.8461,22.8268,22.8364,37952.0
2017-09-14 12:20:00,23.77,23.77,23.76,23.77,9440.0,22.8364,22.8364,22.8268,22.8364,9440.0
2017-09-14 12:30:00,23.77,23.78,23.77,23.77,16400.0,22.8364,22.8461,22.8364,22.8364,16400.0
2017-09-14 12:40:00,23.77,23.79,23.77,23.79,59180.0,22.8364,22.8557,22.8364,22.8557,59180.0
2017-09-14 12:50:00,23.79,23.81,23.79,23.8,39408.0,22.8557,22.8749,22.8557,22.8653,39408.0
2017-09-14 13:00:00,23.79,23.79,23.78,23.78,56144.0,22.8557,22.8557,22.8461,22.8461,56144.0
2017-09-14 13:10:00,23.78,23.78,23.78,23.78,34000.0,22.8461,22.8461,22.8461,22.8461,34000.0
2017-09-14 13:20:00,23.78,23.79,23.77,23.79,39600.0,22.8461,22.8557,22.8364,22.8557,39600.0
2017-09-14 13:30:00,23.79,23.79,23.77,23.77,13600.0,22.8557,22.8557,22.8364,22.8364,13600.0
2017-09-14 13:40:00,23.77,23.78,23.77,23.77,10400.0,22.8364,22.8461,22.8364,22.8364,10400.0
2017-09-14 13:50:00,23.78,23.78,23.77,23.77,33992.0,22.8461,22.8461,22.8364,22.8364,33992.0
2017-09-14 14:00:00,23.76,23.78,23.76,23.78,56372.0,22.8268,22.8461,22.8268,22.8461,56372.0
2017-09-14 14:10:00,23.78,23.79,23.77,23.78,65680.0,22.8461,22.8557,22.8364,22.8461,65680.0
2017-09-14 14:20:00,23.79,23.8,23.78,23.78,36400.0,22.8557,22.8653,22.8461,22.8461,36400.0
2017-09-14 14:30:00,23.78,23.79,23.78,23.78,25036.0,22.8461,22.8557,22.8461,22.8461,25036.0
2017-09-14 14:40:00,23.78,23.8,23.78,23.8,34792.0,22.8461,22.8653,22.8461,22.8653,34792.0
2017-09-14 14:50:00,23.8,23.8,23.78,23.78,36000.0,22.8653,22.8653,22.8461,22.8461,36000.0
2017-09-14 15:00:00,23.79,23.79,23.78,23.78,109440.0,22.8557,22.8557,22.8461,22.8461,109440.0
2017-09-14 15:10:00,23.78,23.78,23.75,23.77,85148.0,22.8461,22.8461,22.8172,22.8364,85148.0
2017-09-14 15:20:00,23.77,23.77,23.76,23.77,55476.0,22.8364,22.8364,22.8268,22.8364,55476.0
2017-09-14 15:30:00,23.77,23.79,23.77,23.79,72732.0,22.8364,22.8557,22.8364,22.8557,72732.0
2017-09-14 15:40:00,23.78,23.78,23.75,23.76,104692.0,22.8461,22.8461,22.8172,22.8268,104692.0
2017-09-14 15:50:00,23.76,23.79,23.75,23.78,423544.0,22.8268,22.8557,22.8172,22.8461,423544.0
2017-09-15 09:30:00,23.75,23.77,23.74,23.75,260788.0,22.8172,22.8364,22.8076,22.8172,260788.0
2017-09-15 09:40:00,23.75,23.77,23.74,23.76,130700.0,22.8172,22.8364,22.8076,22.8268,130700.0
2017-09-15 09:50:00,23.76,23.77,23.74,23.74,66676.0,22.8268,22.8364,22.8076,22.8076,66676.0
2017-09-15 10:00:00,23.74,23.75,23.72,23.74,103096.0,22.8076,22.8172,22.7884,22.8076,103096.0
2017-09-15 10:10:00,23.74,23.76,23.72,23.76,36840.0,22.8076,22.8268,22.7884,22.8268,36840.0
2017-09-15 10:20:00,23.76,23.76,23.75,23.76,45260.0,22.8268,22.8268,22.8172,22.8268,45260.0
2017-09-15 10:30:00,23.75,23.78,23.75,23.77,29216.0,22.8172,22.8461,22.8172,22.8364,29216.0
2017-09-15 10:40:00,23.78,23.8,23.76,23.8,131044.0,22.8461,22.8653,22.8268,22.8653,131044.0
2017-09-15 10:50:00,23.81,23.84,23.81,23.82,56164.0,22.8749,22.9037,22.8749,22.8845,56164.0
2017-09-15 11:00:00,23.8,23.81,23.8,23.81,39684.0,22.8653,22.8749,22.8653,22.8749,39684.0
2017-09-15 11:10:00,23.81,23.81,23.79,23.79,46512.0,22.8749,22.8749,22.8557,22.8557,46512.0
2017-09-15 11:20:00,23.8,23.81,23.79,23.81,53552.0,22.8653,22.8749,22.8557,22.8749,53552.0
2017-09-15 11:30:00,23.82,23.82,23.8,23.8,44060.0,22.8845,22.8845,22.8653,22.8653,44060.0
2017-09-15 11:40:00,23.8,23.81,23.79,23.81,26424.0,22.8653,22.8749,22.8557,22.8749,26424.0
2017-09-15 11:50:00,23.81,23.82,23.81,23.82,37260.0,22.8749,22.8845,22.8749,22.8845,37260.0
2017-09-15 12:00:00,23.82,23.83,23.82,23.82,56012.0,22.8845,22.8941,22.8845,22.8845,56012.0
2017-09-15 12:10:00,23.82,23.82,23.81,23.82,39556.0,22.8845,22.8845,22.8749,22.8845,39556.0
2017-09-15 12:20:00,23.82,23.82,23.81,23.82,39152.0,22.8845,22.8845,22.8749,22.8845,39152.0
2017-09-15 12:30:00,23.82,23.82,23.8,23.8,47016.0,22.8845,22.8845,22.8653,22.8653,47016.0
2017-09-15 12:40:00,23.8,23.81,23.8,23.81,58000.0,22.8653,22.8749,22.8653,22.8749,58000.0
2017-09-15 12:50:00,23.81,23.81,23.8,23.8,26032.0,22.8749,22.8749,22.8653,22.8653,26032.0
2017-09-15 13:00:00,23.8,23.81,23.8,23.81,6800.0,22.8653,22.8749,22.8653,22.8749,6800.0
2017-09-15 13:10:00,23.81,23.81,23.8,23.81,18400.0,22.8749,22.8749,22.8653,22.8749,18400.0
2017-09-15 13:20:00,23.8,23.81,23.8,23.8,52800.0,22.8653,22.8749,22.8653,22.8653,52800.0
2017-09-15 13:30:00,23.8,23.81,23.8,23.8,32220.0,22.8653,22.8749,22.8653,22.8653,32220.0
2017-09-15 13:40:00,23.8,23.8,23.79,23.79,26648.0,22.8653,22.8653,22.8557,22.8557,26648.0
2017-09-15 13:50:00,23.79,23.8,23.79,23.8,48416.0,22.8557,22.8653,22.8557,22.8653,48416.0
2017-09-15 14:00:00,23.8,23.8,23.79,23.8,43296.0,22.8653,22.8653,22.8557,22.8653,43296.0
2017-09-15 14:10:00,23.8,23.8,23.79,23.79,22312.0,22.8653,22.8653,22.8557,22.8557,22312.0
2017-09-15 14:20:00,23.79,23.8,23.79,23.8,41312.0,22.8557,22.8653,22.8557,22.8653,41312.0
2017-09-15 14:30:00,23.8,23.81,23.79,23.8,85228.0,22.8653,22.8749,22.8557,22.8653,85228.0
2017-09-15 14:40:00,23.8,23.82,23.8,23.81,107408.0,22.8653,22.8845,22.8653,22.8749,107408.0
2017-09-15 14:50:00,23.82,23.82,23.8,23.81,82944.0,22.8845,22.8845,22.8653,22.8749,82944.0
2017-09-15 15:00:00,23.81,23.82,23.81,23.82,54276.0,22.8749,22.8845,22.8749,22.8845,54276.0
2017-09-15 15:10:00,23.81,23.83,23.81,23.83,176444.0,22.8749,22.8941,22.8749,22.8941,176444.0
2017-09-15 15:20:00,23.83,23.84,23.82,23.82,151272.0,22.8941,22.9037,22.8845,22.8845,151272.0
2017-09-15 15:30:00,23.83,23.84,23.82,23.83,120652.0,22.8941,22.9037,22.8845,22.8941,120652.0
2017-09-15 15:40:00,23.84,23.84,23.82,23.83,96216.0,22.9037,22.9037,22.8845,22.8941,96216.0
2017-09-15 15:50:00,23.83,23.86,23.82,23.85,791248.0,22.8941,22.9229,22.8845,22.9133,791248.0
2017-09-18 09:30:00,23.92,23.96,23.89,23.96,209104.0,22.9806,23.019,22.9517,23.019,209104.0
2017-09-18 09:40:00,23.96,24.0,23.95,24.0,270864.0,23.019,23.0574,23.0094,23.0574,270864.0
2017-09-18 09:50:00,24.0,24.02,23.99,23.99,117328.0,23.0574,23.0766,23.0478,23.0478,117328.0
2017-09-18 10:00:00,23.99,24.0,23.98,23.99,65928.0,23.0478,23.0574,23.0382,23.0478,65928.0
2017-09-18 10:10:00,23.99,23.99,23.97,23.98,46368.0,23.0478,23.0478,23.0286,23.0382,46368.0
2017-09-18 10:20:00,23.97,23.99,23.96,23.99,83164.0,23.0286,23.0478,23.019,23.0478,83164.0
2017-09-18 10:30:00,23.98,23.99,23.98,23.98,29376.0,23.0382,23.0478,23.0382,23.0382,29376.0
2017-09-18 10:40:00,23.98,23.99,23.97,23.98,56956.0,23.0382,23.0478,23.0286,23.0382,56956.0
2017-09-18 10:50:00,23.99,23.99,23.97,23.97,29636.0,23.0478,23.0478,23.0286,23.0286,29636.0
2017-09-18 11:00:00,23.97,23.99,23.97,23.98,15332.0,23.0286,23.0478,23.0286,23.0382,15332.0
2017-09-18 11:10:00,23.98,23.99,23.98,23.98,24672.0,23.0382,23.0478,23.0382,23.0382,24672.0
2017-09-18 11:20:00,23.98,24.0,23.98,24.0,97852.0,23.0382,23.0574,23.0382,23.0574,97852.0
2017-09-18 11:30:00,24.0,24.0,23.98,23.99,33656.0,23.0574,23.0574,23.0382,23.0478,33656.0
2017-09-18 11:40:00,23.99,23.99,23.98,23.99,44000.0,23.0478,23.0478,23.0382,23.0478,44000.0
2017-09-18 11:50:00,23.98,23.98,23.97,23.97,51036.0,23.0382,23.0382,23.0286,23.0286,51036.0
2017-09-18 12:00:00,23.98,23.98,23.98,23.98,18776.0,23.0382,23.0382,23.0382,23.0382,18776.0
2017-09-18 12:10:00,23.98,23.99,23.97,23.97,26400.0,23.0382,23.0478,23.0286,23.0286,26400.0
2017-09-18 12:20:00,23.98,23.98,23.97,23.97,14396.0,23.0382,23.0382,23.0286,23.0286,14396.0
2017-09-18 12:30:00,23.97,23.97,23.97,23.97,34804.0,23.0286,23.0286,23.0286,23.0286,34804.0
2017-09-18 12:40:00,23.97,23.97,23.94,23.95,104808.0,23.0286,23.0286,22.9998,23.0094,104808.0
2017-09-18 12:50:00,23.96,23.96,23.95,23.96,65956.0,23.019,23.019,23.0094,23.019,65956.0
2017-09-18 13:00:00,23.97,23.97,23.95,23.95,53064.0,23.0286,23.0286,23.0094,23.0094,53064.0
2017-09-18 13:10:00,23.95,23.96,23.95,23.96,44084.0,23.0094,23.019,23.0094,23.019,44084.0
2017-09-18 13:20:00,23.95,23.96,23.95,23.95,34468.0,23.0094,23.019,23.0094,23.0094,34468.0
2017-09-18 13:30:00,23.95,23.97,23.95,23.97,44888.0,23.0094,23.0286,23.0094,23.0286,44888.0
2017-09-18 13:40:00,23.97,23.98,23.97,23.98,23404.0,23.0286,23.0382,23.0286,23.0382,23404.0
2017-09-18 13:50:00,23.98,23.98,23.96,23.96,30608.0,23.0382,23.0382,23.019,23.019,30608.0
2017-09-18 14:00:00,23.96,23.96,23.94,23.95,10964.0,23.019,23.019,22.9998,23.0094,10964.0
2017-09-18 14:10:00,23.95,23.95,23.87,23.88,156936.0,23.0094,23.0094,22.9325,22.9421,156936.0
2017-09-18 14:20:00,23.88,23.9,23.87,23.9,114292.0,22.9421,22.9613,22.9325,22.9613,114292.0
2017-09-18 14:30:00,23.9,23.9,23.86,23.86,62464.0,22.9613,22.9613,22.9229,22.9229,62464.0
2017-09-18 14:40:00,23.87,23.88,23.86,23.88,111532.0,22.9325,22.9421,22.9229,22.9421,111532.0
2017-09-18 14:50:00,23.89,23.9,23.88,23.89,103228.0,22.9517,22.9613,22.9421,22.9517,103228.0
2017-09-18 15:00:00,23.89,23.92,23.89,23.91,69804.0,22.9517,22.9806,22.9517,22.971,69804.0
2017-09-18 15:10:00,23.91,23.91,23.9,23.91,28720.0,22.971,22.971,22.9613,22.971,28720.0
2017-09-18 15:20:00,23.91,23.93,23.91,23.92,56400.0,22.971,22.9902,22.971,22.9806,56400.0
2017-09-18 15:30:00,23.92,23.94,23.91,23.94,183056.0,22.9806,22.9998,22.971,22.9998,183056.0
2017-09-18 15:40:00,23.94,23.95,23.93,23.94,174768.0,22.9998,23.0094,22.9902,22.9998,174768.0
2017-09-18 15:50:00,23.94,23.95,23.92,23.93,331056.0,22.9998,23.0094,22.9806,22.9902,331056.0
2017-09-19 09:30:00,23.99,24.0,23.94,23.94,161812.0,23.0478,23.0574,22.9998,22.9998,161812.0
2017-09-19 09:40:00,23.94,23.96,23.93,23.95,79924.0,22.9998,23.019,22.9902,23.0094,79924.0
2017-09-19 09:50:00,23.94,23.95,23.93,23.94,49500.0,22.9998,23.0094,22.9902,22.9998,49500.0
2017-09-19 10:00:00,23.93,23.96,23.93,23.96,42924.0,22.9902,23.019,22.9902,23.019,42924.0
2017-09-19 10:10:00,23.96,23.97,23.94,23.96,60400.0,23.019,23.0286,22.9998,23.019,60400.0
2017-09-19 10:20:00,23.96,23.98,23.93,23.97,84164.0,23.019,23.0382,22.9902,23.0286,84164.0
2017-09-19 10:30:00,23.97,23.98,23.95,23.98,113004.0,23.0286,23.0382,23.0094,23.0382,113004.0
2017-09-19 10:40:00,23.98,23.98,23.96,23.96,42688.0,23.0382,23.0382,23.019,23.019,42688.0
2017-09-19 10:50:00,23.95,23.98,23.94,23.97,30100.0,23.0094,23.0382,22.9998,23.0286,30100.0
2017-09-19 11:00:00,23.95,23.95,23.92,23.93,58240.0,23.0094,23.0094,22.9806,22.9902,58240.0
2017-09-19 11:10:00,23.93,23.95,23.93,23.95,29296.0,22.9902,23.0094,22.9902,23.0094,29296.0
2017-09-19 11:20:00,23.94,23.96,23.94,23.96,4800.0,22.9998,23.019,22.9998,23.019,4800.0
2017-09-19 11:30:00,23.96,23.98,23.96,23.97,42284.0,23.019,23.0382,23.019,23.0286,42284.0
2017-09-19 11:40:00,23.97,23.98,23.97,23.98,12016.0,23.0286,23.0382,23.0286,23.0382,12016.0
2017-09-19 11:50:00,23.98,23.99,23.97,23.97,22000.0,23.0382,23.0478,23.0286,23.0286,22000.0
2017-09-19 12:00:00,23.99,24.0,23.98,23.99,32816.0,23.0478,23.0574,23.0382,23.0478,32816.0
2017-09-19 12:10:00,23.99,23.99,23.98,23.98,16400.0,23.0478,23.0478,23.0382,23.0382,16400.0
2017-09-19 12:20:00,23.98,24.0,23.98,23.99,14100.0,23.0382,23.0574,23.0382,23.0478,14100.0
2017-09-19 12:30:00,24.0,24.0,23.98,23.98,27100.0,23.0574,23.0574,23.0382,23.0382,27100.0
2017-09-19 12:40:00,23.99,24.0,23.98,24.0,10232.0,23.0478,23.0574,23.0382,23.0574,10232.0
2017-09-19 12:50:00,24.0,24.0,23.98,23.98,18816.0,23.0574,23.0574,23.0382,23.0382,18816.0
2017-09-19 13:00:00,23.98,23.99,23.98,23.99,41600.0,23.0382,23.0478,23.0382,23.0478,41600.0
2017-09-19 13:10:00,23.99,24.0,23.98,23.98,27116.0,23.0478,23.0574,23.0382,23.0382,27116.0
2017-09-19 13:20:00,23.97,23.98,23.97,23.97,9084.0,23.0286,23.0382,23.0286,23.0286,9084.0
2017-09-19 13:30:00,23.98,23.99,23.98,23.99,12132.0,23.0382,23.0478,23.0382,23.0478,12132.0
2017-09-19 13:40:00,23.99,23.99,23.98,23.98,11620.0,23.0478,23.0478,23.0382,23.0382,11620.0
2017-09-19 13:50:00,23.98,24.0,23.98,24.0,8008.0,23.0382,23.0574,23.0382,23.0574,8008.0
2017-09-19 14:00:00,24.0,24.0,24.0,24.0,39292.0,23.0574,23.0574,23.0574,23.0574,39292.0
2017-09-19 14:10:00,24.0,24.0,23.98,23.99,39116.0,23.0574,23.0574,23.0382,23.0478,39116.0
2017-09-19 14:20:00,23.99,23.99,23.97,23.97,29380.0,23.0478,23.0478,23.0286,23.0286,29380.0
2017-09-19 14:30:00,23.97,24.0,23.97,23.99,75160.0,23.0286,23.0574,23.0286,23.0478,75160.0
2017-09-19 14:40:00,23.99,24.0,23.99,24.0,11200.0,23.0478,23.0574,23.0478,23.0574,11200.0
2017-09-19 14:50:00,23.99,24.0,23.97,23.98,28080.0,23.0478,23.0574,23.0286,23.0382,28080.0
2017-09-19 15:00:00,23.98,23.98,23.98,23.98,13916.0,23.0382,23.0382,23.0382,23.0382,13916.0
2017-09-19 15:10:00,23.98,23.98,23.98,23.98,27200.0,23.0382,23.0382,23.0382,23.0382,27200.0
2017-09-19 15:20:00,23.98,23.99,23.98,23.99,22688.0,23.0382,23.0478,23.0382,23.0478,22688.0
2017-09-19 15:30:00,23.99,24.0,23.99,24.0,67988.0,23.0478,23.0574,23.0478,23.0574,67988.0
2017-09-19 15:40:00,24.0,24.0,23.98,23.98,30640.0,23.0574,23.0574,23.0382,23.0382,30640.0
2017-09-19 15:50:00,23.98,23.99,23.97,23.98,215692.0,23.0382,23.0478,23.0286,23.0382,215692.0
2017-09-20 09:30:00,24.0,24.03,23.99,24.01,317360.0,23.0574,23.0862,23.0478,23.067,317360.0
2017-09-20 09:40:00,24.01,24.03,24.0,24.0,70424.0,23.067,23.0862,23.0574,23.0574,70424.0
2017-09-20 09:50:00,24.0,24.01,23.98,23.99,77944.0,23.0574,23.067,23.0382,23.0478,77944.0
2017-09-20 10:00:00,23.99,23.99,23.98,23.98,109660.0,23.0478,23.0478,23.0382,23.0382,109660.0
2017-09-20 10:10:00,23.98,23.98,23.96,23.97,105052.0,23.0382,23.0382,23.019,23.0286,105052.0
2017-09-20 10:20:00,23.97,23.99,23.97,23.98,77264.0,23.0286,23.0478,23.0286,23.0382,77264.0
2017-09-20 10:30:00,23.99,23.99,23.98,23.99,40556.0,23.0478,23.0478,23.0382,23.0478,40556.0
2017-09-20 10:40:00,23.99,23.99,23.98,23.99,43412.0,23.0478,23.0478,23.0382,23.0478,43412.0
2017-09-20 10:50:00,23.99,23.99,23.94,23.95,69520.0,23.0478,23.0478,22.9998,23.0094,69520.0
2017-09-20 11:00:00,23.96,23.97,23.94,23.94,88020.0,23.019,23.0286,22.9998,22.9998,88020.0
2017-09-20 11:10:00,23.95,23.97,23.95,23.97,84184.0,23.0094,23.0286,23.0094,23.0286,84184.0
2017-09-20 11:20:00,23.97,23.98,23.97,23.98,28832.0,23.0286,23.0382,23.0286,23.0382,28832.0
2017-09-20 11:30:00,23.99,24.0,23.98,23.99,44880.0,23.0478,23.0574,23.0382,23.0478,44880.0
2017-09-20 11:40:00,23.99,24.0,23.99,24.0,21540.0,23.0478,23.0574,23.0478,23.0574,21540.0
2017-09-20 11:50:00,23.99,24.0,23.98,24.0,29412.0,23.0478,23.0574,23.0382,23.0574,29412.0
2017-09-20 12:00:00,24.0,24.0,23.99,23.99,11080.0,23.0574,23.0574,23.0478,23.0478,11080.0
2017-09-20 12:10:00,24.0,24.01,24.0,24.01,49724.0,23.0574,23.067,23.0574,23.067,49724.0
2017-09-20 12:20:00,24.0,24.0,24.0,24.0,37312.0,23.0574,23.0574,23.0574,23.0574,37312.0
2017-09-20 12:30:00,24.0,24.01,24.0,24.01,14000.0,23.0574,23.067,23.0574,23.067,14000.0
2017-09-20 12:40:00,24.02,24.02,24.01,24.01,33300.0,23.0766,23.0766,23.067,23.067,33300.0
2017-09-20 12:50:00,24.01,24.02,24.0,24.0,35996.0,23.067,23.0766,23.0574,23.0574,35996.0
2017-09-20 13:00:00,24.0,24.01,23.99,23.99,49928.0,23.0574,23.067,23.0478,23.0478,49928.0
2017-09-20 13:10:00,23.99,23.99,23.95,23.95,117152.0,23.0478,23.0478,23.0094,23.0094,117152.0
2017-09-20 13:20:00,23.95,23.97,23.95,23.96,48604.0,23.0094,23.0286,23.0094,23.019,48604.0
2017-09-20 13:30:00,23.96,23.96,23.95,23.96,191576.0,23.019,23.019,23.0094,23.019,191576.0
2017-09-20 13:40:00,23.96,23.97,23.96,23.97,31436.0,23.019,23.0286,23.019,23.0286,31436.0
2017-09-20 13:50:00,23.97,23.98,23.96,23.96,43328.0,23.0286,23.0382,23.019,23.019,43328.0
2017-09-20 14:00:00,23.95,23.97,23.88,23.92,278132.0,23.0094,23.0286,22.9421,22.9806,278132.0
2017-09-20 14:10:00,23.91,23.95,23.89,23.89,187316.0,22.971,23.0094,22.9517,22.9517,187316.0
2017-09-20 14:20:00,23.89,23.89,23.79,23.85,859628.0,22.9517,22.9517,22.8557,22.9133,859628.0
2017-09-20 14:30:00,23.84,23.85,23.8,23.85,685988.0,22.9037,22.9133,22.8653,22.9133,685988.0
2017-09-20 14:40:00,23.84,23.93,23.82,23.92,199768.0,22.9037,22.9902,22.8845,22.9806,199768.0
2017-09-20 14:50:00,23.92,23.94,23.91,23.92,190240.0,22.9806,22.9998,22.971,22.9806,190240.0
2017-09-20 15:00:00,23.91,23.93,23.88,23.89,128252.0,22.971,22.9902,22.9421,22.9517,128252.0
2017-09-20 15:10:00,23.9,23.91,23.89,23.91,71624.0,22.9613,22.971,22.9517,22.971,71624.0
2017-09-20 15:20:00,23.92,23.94,23.92,23.93,62292.0,22.9806,22.9998,22.9806,22.9902,62292.0
2017-09-20 15:30:00,23.94,23.97,23.93,23.96,158388.0,22.9998,23.0286,22.9902,23.019,158388.0
2017-09-20 15:40:00,23.96,23.97,23.93,23.97,133204.0,23.019,23.0286,22.9902,23.0286,133204.0
2017-09-20 15:50:00,23.98,24.02,23.98,24.0,263468.0,23.0382,23.0766,23.0382,23.0574,263468.0
2017-09-21 09:30:00,23.96,23.98,23.91,23.93,197940.0,23.019,23.0382,22.971,22.9902,197940.0
2017-09-21 09:40:00,23.92,23.93,23.88,23.89,192456.0,22.9806,22.9902,22.9421,22.9517,192456.0
2017-09-21 09:50:00,23.89,23.9,23.83,23.87,139132.0,22.9517,22.9613,22.8941,22.9325,139132.0
2017-09-21 10:00:00,23.87,23.89,23.86,23.86,76660.0,22.9325,22.9517,22.9229,22.9229,76660.0
2017-09-21 10:10:00,23.87,23.88,23.86,23.86,49048.0,22.9325,22.9421,22.9229,22.9229,49048.0
2017-09-21 10:20:00,23.86,23.87,23.83,23.86,146380.0,22.9229,22.9325,22.8941,22.9229,146380.0
2017-09-21 10:30:00,23.86,23.9,23.86,23.89,110252.0,22.9229,22.9613,22.9229,22.9517,110252.0
2017-09-21 10:40:00,23.88,23.9,23.87,23.9,51792.0,22.9421,22.9613,22.9325,22.9613,51792.0
2017-09-21 10:50:00,23.91,23.93,23.9,23.91,159304.0,22.971,22.9902,22.9613,22.971,159304.0
2017-09-21 11:00:00,23.91,23.93,23.91,23.93,51736.0,22.971,22.9902,22.971,22.9902,51736.0
2017-09-21 11:10:00,23.92,23.95,23.92,23.93,66632.0,22.9806,23.0094,22.9806,22.9902,66632.0
2017-09-21 11:20:00,23.93,23.95,23.93,23.94,59632.0,22.9902,23.0094,22.9902,22.9998,59632.0
2017-09-21 11:30:00,23.94,23.95,23.92,23.93,17428.0,22.9998,23.0094,22.9806,22.9902,17428.0
2017-09-21 11:40:00,23.93,23.94,23.93,23.93,13660.0,22.9902,22.9998,22.9902,22.9902,13660.0
2017-09-21 11:50:00,23.92,23.93,23.92,23.92,38328.0,22.9806,22.9902,22.9806,22.9806,38328.0
2017-09-21 12:00:00,23.93,23.94,23.93,23.94,17188.0,22.9902,22.9998,22.9902,22.9998,17188.0
2017-09-21 12:10:00,23.94,23.95,23.93,23.94,19072.0,22.9998,23.0094,22.9902,22.9998,19072.0
2017-09-21 12:20:00,23.94,23.95,23.94,23.95,44104.0,22.9998,23.0094,22.9998,23.0094,44104.0
2017-09-21 12:30:00,23.94,23.95,23.93,23.93,20512.0,22.9998,23.0094,22.9902,22.9902,20512.0
2017-09-21 12:40:00,23.93,23.93,23.91,23.93,19400.0,22.9902,22.9902,22.971,22.9902,19400.0
2017-09-21 12:50:00,23.93,23.94,23.93,23.94,10800.0,22.9902,22.9998,22.9902,22.9998,10800.0
2017-09-21 13:00:00,23.93,23.95,23.93,23.95,31860.0,22.9902,23.0094,22.9902,23.0094,31860.0
2017-09-21 13:10:00,23.95,23.95,23.95,23.95,37272.0,23.0094,23.0094,23.0094,23.0094,37272.0
2017-09-21 13:20:00,23.95,23.95,23.94,23.94,12400.0,23.0094,23.0094,22.9998,22.9998,12400.0
2017-09-21 13:30:00,23.94,23.94,23.93,23.94,12800.0,22.9998,22.9998,22.9902,22.9998,12800.0
2017-09-21 13:40:00,23.94,23.94,23.91,23.92,39660.0,22.9998,22.9998,22.971,22.9806,39660.0
2017-09-21 13:50:00,23.92,23.93,23.92,23.93,19344.0,22.9806,22.9902,22.9806,22.9902,19344.0
2017-09-21 14:00:00,23.94,23.95,23.93,23.94,51200.0,22.9998,23.0094,22.9902,22.9998,51200.0
2017-09-21 14:10:00,23.94,23.94,23.92,23.92,2800.0,22.9998,22.9998,22.9806,22.9806,2800.0
2017-09-21 14:20:00,23.92,23.92,23.91,23.92,42372.0,22.9806,22.9806,22.971,22.9806,42372.0
2017-09-21 14:30:00,23.92,23.92,23.91,23.91,40680.0,22.9806,22.9806,22.971,22.971,40680.0
2017-09-21 14:40:00,23.92,23.92,23.88,23.88,51412.0,22.9806,22.9806,22.9421,22.9421,51412.0
2017-09-21 14:50:00,23.89,23.92,23.89,23.92,37228.0,22.9517,22.9806,22.9517,22.9806,37228.0
2017-09-21 15:00:00,23.92,23.93,23.92,23.93,41888.0,22.9806,22.9902,22.9806,22.9902,41888.0
2017-09-21 15:10:00,23.93,23.93,23.9,23.91,21068.0,22.9902,22.9902,22.9613,22.971,21068.0
2017-09-21 15:20:00,23.91,23.93,23.91,23.92,65500.0,22.971,22.9902,22.971,22.9806,65500.0
2017-09-21 15:30:00,23.92,23.93,23.92,23.92,39620.0,22.9806,22.9902,22.9806,22.9806,39620.0
2017-09-21 15:40:00,23.92,23.92,23.88,23.9,83524.0,22.9806,22.9806,22.9421,22.9613,83524.0
2017-09-21 15:50:00,23.89,23.89,23.86,23.86,254112.0,22.9517,22.9517,22.9229,22.9229,254112.0
2017-09-22 09:30:00,23.8,23.84,23.8,23.82,248468.0,22.8653,22.9037,22.8653,22.8845,248468.0
2017-09-22 09:40:00,23.84,23.85,23.81,23.84,161544.0,22.9037,22.9133,22.8749,22.9037,161544.0
2017-09-22 09:50:00,23.84,23.84,23.82,23.82,111816.0,22.9037,22.9037,22.8845,22.8845,111816.0
2017-09-22 10:00:00,23.83,23.86,23.82,23.86,35896.0,22.8941,22.9229,22.8845,22.9229,35896.0
2017-09-22 10:10:00,23.86,23.86,23.85,23.86,23648.0,22.9229,22.9229,22.9133,22.9229,23648.0
2017-09-22 10:20:00,23.86,23.87,23.85,23.86,33820.0,22.9229,22.9325,22.9133,22.9229,33820.0
2017-09-22 10:30:00,23.86,23.86,23.84,23.86,22044.0,22.9229,22.9229,22.9037,22.9229,22044.0
2017-09-22 10:40:00,23.86,23.87,23.84,23.84,46700.0,22.9229,22.9325,22.9037,22.9037,46700.0
2017-09-22 10:50:00,23.84,23.84,23.81,23.81,106384.0,22.9037,22.9037,22.8749,22.8749,106384.0
2017-09-22 11:00:00,23.82,23.83,23.81,23.83,36156.0,22.8845,22.8941,22.8749,22.8941,36156.0
2017-09-22 11:10:00,23.83,23.83,23.81,23.82,24464.0,22.8941,22.8941,22.8749,22.8845,24464.0
2017-09-22 11:20:00,23.82,23.82,23.81,23.81,33528.0,22.8845,22.8845,22.8749,22.8749,33528.0
2017-09-22 11:30:00,23.81,23.83,23.81,23.82,23160.0,22.8749,22.8941,22.8749,22.8845,23160.0
2017-09-22 11:40:00,23.83,23.84,23.83,23.83,45600.0,22.8941,22.9037,22.8941,22.8941,45600.0
2017-09-22 11:50:00,23.83,23.84,23.83,23.84,19840.0,22.8941,22.9037,22.8941,22.9037,19840.0
2017-09-22 12:00:00,23.85,23.86,23.84,23.85,41756.0,22.9133,22.9229,22.9037,22.9133,41756.0
2017-09-22 12:10:00,23.86,23.86,23.83,23.83,21440.0,22.9229,22.9229,22.8941,22.8941,21440.0
2017-09-22 12:20:00,23.83,23.84,23.83,23.83,28040.0,22.8941,22.9037,22.8941,22.8941,28040.0
2017-09-22 12:30:00,23.83,23.84,23.83,23.83,12200.0,22.8941,22.9037,22.8941,22.8941,12200.0
2017-09-22 12:40:00,23.83,23.84,23.83,23.83,10488.0,22.8941,22.9037,22.8941,22.8941,10488.0
2017-09-22 12:50:00,23.83,23.84,23.82,23.82,17200.0,22.8941,22.9037,22.8845,22.8845,17200.0
2017-09-22 13:00:00,23.83,23.83,23.82,23.83,11200.0,22.8941,22.8941,22.8845,22.8941,11200.0
2017-09-22 13:10:00,23.83,23.83,23.8,23.81,26668.0,22.8941,22.8941,22.8653,22.8749,26668.0
2017-09-22 13:20:00,23.8,23.82,23.8,23.82,30300.0,22.8653,22.8845,22.8653,22.8845,30300.0
2017-09-22 13:30:00,23.81,23.83,23.81,23.83,34608.0,22.8749,22.8941,22.8749,22.8941,34608.0
2017-09-22 13:40:00,23.83,23.83,23.83,23.83,10900.0,22.8941,22.8941,22.8941,22.8941,10900.0
2017-09-22 13:50:00,23.83,23.84,23.83,23.84,51648.0,22.8941,22.9037,22.8941,22.9037,51648.0
2017-09-22 14:00:00,23.83,23.83,23.82,23.83,9200.0,22.8941,22.8941,22.8845,22.8941,9200.0
2017-09-22 14:10:00,23.83,23.83,23.82,23.83,17436.0,22.8941,22.8941,22.8845,22.8941,17436.0
2017-09-22 14:20:00,23.83,23.84,23.83,23.83,22700.0,22.8941,22.9037,22.8941,22.8941,22700.0
2017-09-22 14:30:00,23.83,23.85,23.83,23.84,5200.0,22.8941,22.9133,22.8941,22.9037,5200.0
2017-09-22 14:40:00,23.84,23.84,23.83,23.84,28572.0,22.9037,22.9037,22.8941,22.9037,28572.0
2017-09-22 14:50:00,23.84,23.84,23.84,23.84,12048.0,22.9037,22.9037,22.9037,22.9037,12048.0
2017-09-22 15:00:00,23.84,23.86,23.84,23.85,46008.0,22.9037,22.9229,22.9037,22.9133,46008.0
2017-09-22 15:10:00,23.85,23.86,23.84,23.85,35152.0,22.9133,22.9229,22.9037,22.9133,35152.0
2017-09-22 15:20:00,23.86,23.86,23.85,23.86,61116.0,22.9229,22.9229,22.9133,22.9229,61116.0
2017-09-22 15:30:00,23.86,23.86,23.86,23.86,86436.0,22.9229,22.9229,22.9229,22.9229,86436.0
2017-09-22 15:40:00,23.87,23.9,23.87,23.89,114648.0,22.9325,22.9613,22.9325,22.9517,114648.0
2017-09-22 15:50:00,23.89,23.91,23.87,23.87,360952.0,22.9517,22.971,22.9325,22.9325,360952.0
2017-09-25 09:30:00,23.82,23.85,23.8,23.83,187496.0,22.8845,22.9133,22.8653,22.8941,187496.0
2017-09-25 09:40:00,23.83,23.85,23.83,23.83,128876.0,22.8941,22.9133,22.8941,22.8941,128876.0
2017-09-25 09:50:00,23.82,23.85,23.82,23.83,36536.0,22.8845,22.9133,22.8845,22.8941,36536.0
2017-09-25 10:00:00,23.85,23.88,23.82,23.88,64124.0,22.9133,22.9421,22.8845,22.9421,64124.0
2017-09-25 10:10:00,23.88,23.89,23.88,23.89,32436.0,22.9421,22.9517,22.9421,22.9517,32436.0
2017-09-25 10:20:00,23.89,23.9,23.87,23.87,69236.0,22.9517,22.9613,22.9325,22.9325,69236.0
2017-09-25 10:30:00,23.87,23.87,23.8,23.8,178620.0,22.9325,22.9325,22.8653,22.8653,178620.0
2017-09-25 10:40:00,23.8,23.81,23.78,23.79,81568.0,22.8653,22.8749,22.8461,22.8557,81568.0
2017-09-25 10:50:00,23.77,23.77,23.71,23.72,220384.0,22.8364,22.8364,22.7788,22.7884,220384.0
2017-09-25 11:00:00,23.72,23.72,23.61,23.67,395696.0,22.7884,22.7884,22.6827,22.7404,395696.0
2017-09-25 11:10:00,23.67,23.72,23.67,23.71,118416.0,22.7404,22.7884,22.7404,22.7788,118416.0
2017-09-25 11:20:00,23.71,23.75,23.68,23.75,131212.0,22.7788,22.8172,22.75,22.8172,131212.0
2017-09-25 11:30:00,23.75,23.75,23.72,23.72,52828.0,22.8172,22.8172,22.7884,22.7884,52828.0
2017-09-25 11:40:00,23.72,23.73,23.69,23.69,35476.0,22.7884,22.798,22.7596,22.7596,35476.0
2017-09-25 11:50:00,23.7,23.71,23.69,23.7,39600.0,22.7692,22.7788,22.7596,22.7692,39600.0
2017-09-25 12:00:00,23.7,23.7,23.67,23.67,53872.0,22.7692,22.7692,22.7404,22.7404,53872.0
2017-09-25 12:10:00,23.67,23.67,23.64,23.64,78672.0,22.7404,22.7404,22.7116,22.7116,78672.0
2017-09-25 12:20:00,23.64,23.7,23.63,23.7,134856.0,22.7116,22.7692,22.7019,22.7692,134856.0
2017-09-25 12:30:00,23.7,23.71,23.68,23.71,65772.0,22.7692,22.7788,22.75,22.7788,65772.0
2017-09-25 12:40:00,23.71,23.73,23.71,23.72,57080.0,22.7788,22.798,22.7788,22.7884,57080.0
2017-09-25 12:50:00,23.72,23.75,23.72,23.73,49800.0,22.7884,22.8172,22.7884,22.798,49800.0
2017-09-25 13:00:00,23.73,23.75,23.73,23.73,35776.0,22.798,22.8172,22.798,22.798,35776.0
2017-09-25 13:10:00,23.73,23.75,23.73,23.74,56276.0,22.798,22.8172,22.798,22.8076,56276.0
2017-09-25 13:20:00,23.74,23.75,23.73,23.73,17804.0,22.8076,22.8172,22.798,22.798,17804.0
2017-09-25 13:30:00,23.72,23.75,23.71,23.75,70084.0,22.7884,22.8172,22.7788,22.8172,70084.0
2017-09-25 13:40:00,23.76,23.76,23.74,23.75,53960.0,22.8268,22.8268,22.8076,22.8172,53960.0
2017-09-25 13:50:00,23.75,23.75,23.73,23.73,85900.0,22.8172,22.8172,22.798,22.798,85900.0
2017-09-25 14:00:00,23.74,23.76,23.73,23.75,46740.0,22.8076,22.8268,22.798,22.8172,46740.0
2017-09-25 14:10:00,23.74,23.74,23.72,23.73,21896.0,22.8076,22.8076,22.7884,22.798,21896.0
2017-09-25 14:20:00,23.73,23.73,23.7,23.71,35584.0,22.798,22.798,22.7692,22.7788,35584.0
2017-09-25 14:30:00,23.71,23.71,23.67,23.68,123792.0,22.7788,22.7788,22.7404,22.75,123792.0
2017-09-25 14:40:00,23.68,23.71,23.68,23.7,30764.0,22.75,22.7788,22.75,22.7692,30764.0
2017-09-25 14:50:00,23.7,23.73,23.69,23.72,40884.0,22.7692,22.798,22.7596,22.7884,40884.0
2017-09-25 15:00:00,23.73,23.73,23.7,23.73,93648.0,22.798,22.798,22.7692,22.798,93648.0
2017-09-25 15:10:00,23.73,23.74,23.72,23.73,58940.0,22.798,22.8076,22.7884,22.798,58940.0
2017-09-25 15:20:00,23.73,23.77,23.72,23.75,114800.0,22.798,22.8364,22.7884,22.8172,114800.0
2017-09-25 15:30:00,23.75,23.78,23.75,23.75,86712.0,22.8172,22.8461,22.8172,22.8172,86712.0
2017-09-25 15:40:00,23.75,23.79,23.73,23.79,64692.0,22.8172,22.8557,22.798,22.8557,64692.0
2017-09-25 15:50:00,23.78,23.78,23.75,23.78,524660.0,22.8461,22.8461,22.8172,22.8461,524660.0
2017-09-26 09:30:00,23.86,23.91,23.85,23.89,257388.0,22.9229,22.971,22.9133,22.9517,257388.0
2017-09-26 09:40:00,23.9,23.9,23.87,23.9,85472.0,22.9613,22.9613,22.9325,22.9613,85472.0
2017-09-26 09:50:00,23.9,23.92,23.88,23.9,73668.0,22.9613,22.9806,22.9421,22.9613,73668.0
2017-09-26 10:00:00,23.9,23.91,23.88,23.9,145736.0,22.9613,22.971,22.9421,22.9613,145736.0
2017-09-26 10:10:00,23.9,23.91,23.9,23.91,92464.0,22.9613,22.971,22.9613,22.971,92464.0
2017-09-26 10:20:00,23.91,23.91,23.88,23.88,68952.0,22.971,22.971,22.9421,22.9421,68952.0
2017-09-26 10:30:00,23.88,23.88,23.85,23.86,166268.0,22.9421,22.9421,22.9133,22.9229,166268.0
2017-09-26 10:40:00,23.86,23.88,23.84,23.84,66508.0,22.9229,22.9421,22.9037,22.9037,66508.0
2017-09-26 10:50:00,23.83,23.85,23.81,23.82,89776.0,22.8941,22.9133,22.8749,22.8845,89776.0
2017-09-26 11:00:00,23.82,23.83,23.8,23.8,79776.0,22.8845,22.8941,22.8653,22.8653,79776.0
2017-09-26 11:10:00,23.8,23.81,23.79,23.81,73532.0,22.8653,22.8749,22.8557,22.8749,73532.0
2017-09-26 11:20:00,23.82,23.82,23.75,23.78,297200.0,22.8845,22.8845,22.8172,22.8461,297200.0
2017-09-26 11:30:00,23.78,23.82,23.77,23.82,82088.0,22.8461,22.8845,22.8364,22.8845,82088.0
2017-09-26 11:40:00,23.82,23.82,23.8,23.81,96528.0,22.8845,22.8845,22.8653,22.8749,96528.0
2017-09-26 11:50:00,23.81,23.82,23.79,23.81,61880.0,22.8749,22.8845,22.8557,22.8749,61880.0
2017-09-26 12:00:00,23.82,23.84,23.82,23.82,45484.0,22.8845,22.9037,22.8845,22.8845,45484.0
2017-09-26 12:10:00,23.83,23.83,23.82,23.82,26904.0,22.8941,22.8941,22.8845,22.8845,26904.0
2017-09-26 12:20:00,23.82,23.84,23.79,23.84,139992.0,22.8845,22.9037,22.8557,22.9037,139992.0
2017-09-26 12:30:00,23.83,23.85,23.79,23.8,99092.0,22.8941,22.9133,22.8557,22.8653,99092.0
2017-09-26 12:40:00,23.79,23.83,23.79,23.83,56432.0,22.8557,22.8941,22.8557,22.8941,56432.0
2017-09-26 12:50:00,23.83,23.84,23.82,23.83,58112.0,22.8941,22.9037,22.8845,22.8941,58112.0
2017-09-26 13:00:00,23.83,23.84,23.82,23.84,33360.0,22.8941,22.9037,22.8845,22.9037,33360.0
2017-09-26 13:10:00,23.84,23.86,23.83,23.85,83028.0,22.9037,22.9229,22.8941,22.9133,83028.0
2017-09-26 13:20:00,23.85,23.86,23.84,23.85,99716.0,22.9133,22.9229,22.9037,22.9133,99716.0
2017-09-26 13:30:00,23.86,23.86,23.85,23.85,21676.0,22.9229,22.9229,22.9133,22.9133,21676.0
2017-09-26 13:40:00,23.86,23.88,23.86,23.87,114876.0,22.9229,22.9421,22.9229,22.9325,114876.0
2017-09-26 13:50:00,23.86,23.88,23.86,23.87,62932.0,22.9229,22.9421,22.9229,22.9325,62932.0
2017-09-26 14:00:00,23.88,23.88,23.85,23.85,42456.0,22.9421,22.9421,22.9133,22.9133,42456.0
2017-09-26 14:10:00,23.85,23.85,23.83,23.84,35200.0,22.9133,22.9133,22.8941,22.9037,35200.0
2017-09-26 14:20:00,23.84,23.86,23.84,23.84,51780.0,22.9037,22.9229,22.9037,22.9037,51780.0
2017-09-26 14:30:00,23.84,23.84,23.83,23.83,65024.0,22.9037,22.9037,22.8941,22.8941,65024.0
2017-09-26 14:40:00,23.82,23.84,23.82,23.83,75200.0,22.8845,22.9037,22.8845,22.8941,75200.0
2017-09-26 14:50:00,23.84,23.85,23.83,23.84,19044.0,22.9037,22.9133,22.8941,22.9037,19044.0
2017-09-26 15:00:00,23.84,23.86,23.84,23.85,23584.0,22.9037,22.9229,22.9037,22.9133,23584.0
2017-09-26 15:10:00,23.86,23.87,23.84,23.86,125988.0,22.9229,22.9325,22.9037,22.9229,125988.0
2017-09-26 15:20:00,23.86,23.87,23.86,23.87,44320.0,22.9229,22.9325,22.9229,22.9325,44320.0
2017-09-26 15:30:00,23.87,23.88,23.85,23.86,155240.0,22.9325,22.9421,22.9133,22.9229,155240.0
2017-09-26 15:40:00,23.86,23.86,23.82,23.82,166600.0,22.9229,22.9229,22.8845,22.8845,166600.0
2017-09-26 15:50:00,23.81,23.82,23.77,23.8,460908.0,22.8749,22.8845,22.8364,22.8653,460908.0
2017-09-27 09:30:00,23.94,23.97,23.93,23.96,468452.0,23.0214,23.0502,23.0118,23.0406,468452.0
2017-09-27 09:40:00,23.96,23.96,23.92,23.92,68336.0,23.0406,23.0406,23.0022,23.0022,68336.0
2017-09-27 09:50:00,23.93,23.93,23.91,23.91,74324.0,23.0118,23.0118,22.9925,22.9925,74324.0
2017-09-27 10:00:00,23.91,23.93,23.88,23.89,85480.0,22.9925,23.0118,22.9637,22.9733,85480.0
2017-09-27 10:10:00,23.88,23.88,23.86,23.88,115272.0,22.9637,22.9637,22.9445,22.9637,115272.0
2017-09-27 10:20:00,23.88,23.89,23.87,23.87,84448.0,22.9637,22.9733,22.9541,22.9541,84448.0
2017-09-27 10:30:00,23.87,23.87,23.8,23.8,123416.0,22.9541,22.9541,22.8868,22.8868,123416.0
2017-09-27 10:40:00,23.8,23.83,23.8,23.81,91552.0,22.8868,22.9156,22.8868,22.8964,91552.0
2017-09-27 10:50:00,23.81,23.82,23.74,23.78,202984.0,22.8964,22.906,22.8291,22.8675,202984.0
2017-09-27 11:00:00,23.78,23.81,23.77,23.81,124884.0,22.8675,22.8964,22.8579,22.8964,124884.0
2017-09-27 11:10:00,23.81,23.84,23.8,23.83,91376.0,22.8964,22.9252,22.8868,22.9156,91376.0
2017-09-27 11:20:00,23.83,23.84,23.82,23.83,40016.0,22.9156,22.9252,22.906,22.9156,40016.0
2017-09-27 11:30:00,23.83,23.84,23.81,23.83,16328.0,22.9156,22.9252,22.8964,22.9156,16328.0
2017-09-27 11:40:00,23.83,23.83,23.81,23.81,27228.0,22.9156,22.9156,22.8964,22.8964,27228.0
2017-09-27 11:50:00,23.81,23.83,23.81,23.83,3548.0,22.8964,22.9156,22.8964,22.9156,3548.0
2017-09-27 12:00:00,23.82,23.82,23.79,23.82,68648.0,22.906,22.906,22.8771,22.906,68648.0
2017-09-27 12:10:00,23.82,23.83,23.8,23.8,37508.0,22.906,22.9156,22.8868,22.8868,37508.0
2017-09-27 12:20:00,23.81,23.82,23.8,23.81,42432.0,22.8964,22.906,22.8868,22.8964,42432.0
2017-09-27 12:30:00,23.81,23.82,23.79,23.82,26192.0,22.8964,22.906,22.8771,22.906,26192.0
2017-09-27 12:40:00,23.82,23.84,23.82,23.83,104964.0,22.906,22.9252,22.906,22.9156,104964.0
2017-09-27 12:50:00,23.83,23.86,23.83,23.86,392500.0,22.9156,22.9445,22.9156,22.9445,392500.0
2017-09-27 13:00:00,23.85,23.86,23.85,23.86,53512.0,22.9348,22.9445,22.9348,22.9445,53512.0
2017-09-27 13:10:00,23.86,23.87,23.85,23.86,68164.0,22.9445,22.9541,22.9348,22.9445,68164.0
2017-09-27 13:20:00,23.85,23.86,23.85,23.86,37232.0,22.9348,22.9445,22.9348,22.9445,37232.0
2017-09-27 13:30:00,23.86,23.86,23.85,23.86,33280.0,22.9445,22.9445,22.9348,22.9445,33280.0
2017-09-27 13:40:00,23.86,23.88,23.86,23.88,196624.0,22.9445,22.9637,22.9445,22.9637,196624.0
2017-09-27 13:50:00,23.88,23.91,23.88,23.91,128648.0,22.9637,22.9925,22.9637,22.9925,128648.0
2017-09-27 14:00:00,23.91,23.95,23.91,23.93,151692.0,22.9925,23.031,22.9925,23.0118,151692.0
2017-09-27 14:10:00,23.93,24.02,23.93,24.0,341136.0,23.0118,23.0983,23.0118,23.0791,341136.0
2017-09-27 14:20:00,24.0,24.01,23.98,23.98,184520.0,23.0791,23.0887,23.0598,23.0598,184520.0
2017-09-27 14:30:00,23.98,24.0,23.97,23.98,142376.0,23.0598,23.0791,23.0502,23.0598,142376.0
2017-09-27 14:40:00,23.98,23.99,23.97,23.97,73868.0,23.0598,23.0695,23.0502,23.0502,73868.0
2017-09-27 14:50:00,23.97,24.0,23.97,24.0,114352.0,23.0502,23.0791,23.0502,23.0791,114352.0
2017-09-27 15:00:00,24.0,24.04,24.0,24.03,130160.0,23.0791,23.1175,23.0791,23.1079,130160.0
2017-09-27 15:10:00,24.03,24.04,24.0,24.03,146204.0,23.1079,23.1175,23.0791,23.1079,146204.0
2017-09-27 15:20:00,24.03,24.05,24.03,24.04,155264.0,23.1079,23.1272,23.1079,23.1175,155264.0
2017-09-27 15:30:00,24.03,24.05,24.02,24.04,261984.0,23.1079,23.1272,23.0983,23.1175,261984.0
2017-09-27 15:40:00,24.04,24.05,23.99,23.99,274548.0,23.1175,23.1272,23.0695,23.0695,274548.0
2017-09-27 15:50:00,23.99,23.99,23.95,23.96,658552.0,23.0695,23.0695,23.031,23.0406,658552.0
2017-09-28 09:30:00,23.9,23.94,23.89,23.91,178600.0,22.9829,23.0214,22.9733,22.9925,178600.0
2017-09-28 09:40:00,23.92,23.95,23.91,23.94,87468.0,23.0022,23.031,22.9925,23.0214,87468.0
2017-09-28 09:50:00,23.94,23.95,23.91,23.92,50956.0,23.0214,23.031,22.9925,23.0022,50956.0
2017-09-28 10:00:00,23.93,23.95,23.9,23.92,59724.0,23.0118,23.031,22.9829,23.0022,59724.0
2017-09-28 10:10:00,23.92,23.92,23.88,23.89,54100.0,23.0022,23.0022,22.9637,22.9733,54100.0
2017-09-28 10:20:00,23.89,23.96,23.89,23.95,71252.0,22.9733,23.0406,22.9733,23.031,71252.0
2017-09-28 10:30:00,23.95,23.95,23.93,23.94,89452.0,23.031,23.031,23.0118,23.0214,89452.0
2017-09-28 10:40:00,23.94,23.99,23.94,23.97,102596.0,23.0214,23.0695,23.0214,23.0502,102596.0
2017-09-28 10:50:00,23.98,23.98,23.95,23.95,54856.0,23.0598,23.0598,23.031,23.031,54856.0
2017-09-28 11:00:00,23.95,23.96,23.94,23.95,38996.0,23.031,23.0406,23.0214,23.031,38996.0
2017-09-28 11:10:00,23.96,23.97,23.93,23.93,52680.0,23.0406,23.0502,23.0118,23.0118,52680.0
2017-09-28 11:20:00,23.94,23.96,23.93,23.96,61432.0,23.0214,23.0406,23.0118,23.0406,61432.0
2017-09-28 11:30:00,23.97,23.98,23.96,23.98,41660.0,23.0502,23.0598,23.0406,23.0598,41660.0
2017-09-28 11:40:00,23.98,23.99,23.97,23.97,82048.0,23.0598,23.0695,23.0502,23.0502,82048.0
2017-09-28 11:50:00,23.98,23.98,23.95,23.96,38748.0,23.0598,23.0598,23.031,23.0406,38748.0
2017-09-28 12:00:00,23.96,23.99,23.95,23.98,33772.0,23.0406,23.0695,23.031,23.0598,33772.0
2017-09-28 12:10:00,23.98,24.01,23.98,24.01,241432.0,23.0598,23.0887,23.0598,23.0887,241432.0
2017-09-28 12:20:00,24.01,24.01,23.99,23.99,54424.0,23.0887,23.0887,23.0695,23.0695,54424.0
2017-09-28 12:30:00,23.99,24.0,23.98,23.99,63928.0,23.0695,23.0791,23.0598,23.0695,63928.0
2017-09-28 12:40:00,23.98,23.99,23.97,23.99,50428.0,23.0598,23.0695,23.0502,23.0695,50428.0
2017-09-28 12:50:00,23.98,24.01,23.98,24.0,24036.0,23.0598,23.0887,23.0598,23.0791,24036.0
2017-09-28 13:00:00,24.0,24.0,23.99,24.0,43352.0,23.0791,23.0791,23.0695,23.0791,43352.0
2017-09-28 13:10:00,24.0,24.0,23.99,24.0,36240.0,23.0791,23.0791,23.0695,23.0791,36240.0
2017-09-28 13:20:00,24.0,24.01,24.0,24.01,12880.0,23.0791,23.0887,23.0791,23.0887,12880.0
2017-09-28 13:30:00,24.0,24.02,24.0,24.02,45000.0,23.0791,23.0983,23.0791,23.0983,45000.0
2017-09-28 13:40:00,24.01,24.02,24.01,24.02,15452.0,23.0887,23.0983,23.0887,23.0983,15452.0
2017-09-28 13:50:00,24.02,24.03,24.02,24.03,56940.0,23.0983,23.1079,23.0983,23.1079,56940.0
2017-09-28 14:00:00,24.03,24.03,24.03,24.03,17428.0,23.1079,23.1079,23.1079,23.1079,17428.0
2017-09-28 14:10:00,24.03,24.03,24.02,24.02,31080.0,23.1079,23.1079,23.0983,23.0983,31080.0
2017-09-28 14:20:00,24.02,24.02,24.0,24.0,50448.0,23.0983,23.0983,23.0791,23.0791,50448.0
2017-09-28 14:30:00,24.0,24.0,23.99,23.99,45452.0,23.0791,23.0791,23.0695,23.0695,45452.0
2017-09-28 14:40:00,24.0,24.0,23.98,23.99,73856.0,23.0791,23.0791,23.0598,23.0695,73856.0
2017-09-28 14:50:00,23.99,24.0,23.99,24.0,15324.0,23.0695,23.0791,23.0695,23.0791,15324.0
2017-09-28 15:00:00,24.0,24.01,23.99,24.01,84908.0,23.0791,23.0887,23.0695,23.0887,84908.0
2017-09-28 15:10:00,24.02,24.02,24.01,24.01,36284.0,23.0983,23.0983,23.0887,23.0887,36284.0
2017-09-28 15:20:00,24.01,24.01,23.98,23.98,39972.0,23.0887,23.0887,23.0598,23.0598,39972.0
2017-09-28 15:30:00,23.98,23.99,23.97,23.98,29484.0,23.0598,23.0695,23.0502,23.0598,29484.0
2017-09-28 15:40:00,23.98,24.0,23.98,23.99,26540.0,23.0598,23.0791,23.0598,23.0695,26540.0
2017-09-28 15:50:00,23.99,24.02,23.99,24.02,308332.0,23.0695,23.0983,23.0695,23.0983,308332.0
2017-09-29 09:30:00,24.01,24.06,24.0,24.03,181300.0,23.0887,23.1368,23.0791,23.1079,181300.0
2017-09-29 09:40:00,24.02,24.05,24.02,24.03,51768.0,23.0983,23.1272,23.0983,23.1079,51768.0
2017-09-29 09:50:00,24.03,24.03,23.98,24.02,163076.0,23.1079,23.1079,23.0598,23.0983,163076.0
2017-09-29 10:00:00,24.01,24.05,24.0,24.04,128084.0,23.0887,23.1272,23.0791,23.1175,128084.0
2017-09-29 10:10:00,24.04,24.04,24.03,24.03,34760.0,23.1175,23.1175,23.1079,23.1079,34760.0
2017-09-29 10:20:00,24.03,24.05,24.03,24.05,35544.0,23.1079,23.1272,23.1079,23.1272,35544.0
2017-09-29 10:30:00,24.05,24.1,24.05,24.1,126736.0,23.1272,23.1752,23.1272,23.1752,126736.0
2017-09-29 10:40:00,24.09,24.1,24.08,24.08,36776.0,23.1656,23.1752,23.156,23.156,36776.0
2017-09-29 10:50:00,24.08,24.1,24.08,24.1,58988.0,23.156,23.1752,23.156,23.1752,58988.0
2017-09-29 11:00:00,24.09,24.09,24.08,24.08,62944.0,23.1656,23.1656,23.156,23.156,62944.0
2017-09-29 11:10:00,24.09,24.12,24.09,24.11,27820.0,23.1656,23.1945,23.1656,23.1849,27820.0
2017-09-29 11:20:00,24.11,24.13,24.1,24.11,71716.0,23.1849,23.2041,23.1752,23.1849,71716.0
2017-09-29 11:30:00,24.11,24.13,24.1,24.11,45036.0,23.1849,23.2041,23.1752,23.1849,45036.0
2017-09-29 11:40:00,24.11,24.12,24.11,24.12,101644.0,23.1849,23.1945,23.1849,23.1945,101644.0
2017-09-29 11:50:00,24.12,24.14,24.11,24.14,242636.0,23.1945,23.2137,23.1849,23.2137,242636.0
2017-09-29 12:00:00,24.14,24.15,24.14,24.14,32800.0,23.2137,23.2233,23.2137,23.2137,32800.0
2017-09-29 12:10:00,24.15,24.16,24.14,24.15,39176.0,23.2233,23.2329,23.2137,23.2233,39176.0
2017-09-29 12:20:00,24.15,24.17,24.15,24.17,18528.0,23.2233,23.2426,23.2233,23.2426,18528.0
2017-09-29 12:30:00,24.17,24.17,24.15,24.16,54024.0,23.2426,23.2426,23.2233,23.2329,54024.0
2017-09-29 12:40:00,24.16,24.16,24.15,24.16,13112.0,23.2329,23.2329,23.2233,23.2329,13112.0
2017-09-29 12:50:00,24.16,24.16,24.15,24.16,17140.0,23.2329,23.2329,23.2233,23.2329,17140.0
2017-09-29 13:00:00,24.16,24.16,24.15,24.16,21440.0,23.2329,23.2329,23.2233,23.2329,21440.0
2017-09-29 13:10:00,24.16,24.16,24.14,24.15,74704.0,23.2329,23.2329,23.2137,23.2233,74704.0
2017-09-29 13:20:00,24.15,24.16,24.15,24.16,7072.0,23.2233,23.2329,23.2233,23.2329,7072.0
2017-09-29 13:30:00,24.15,24.16,24.15,24.16,72020.0,23.2233,23.2329,23.2233,23.2329,72020.0
2017-09-29 13:40:00,24.16,24.16,24.15,24.15,67572.0,23.2329,23.2329,23.2233,23.2233,67572.0
2017-09-29 13:50:00,24.15,24.15,24.14,24.15,78412.0,23.2233,23.2233,23.2137,23.2233,78412.0
2017-09-29 14:00:00,24.15,24.16,24.13,24.13,86076.0,23.2233,23.2329,23.2041,23.2041,86076.0
2017-09-29 14:10:00,24.13,24.15,24.12,24.14,99352.0,23.2041,23.2233,23.1945,23.2137,99352.0
2017-09-29 14:20:00,24.14,24.16,24.14,24.16,55700.0,23.2137,23.2329,23.2137,23.2329,55700.0
2017-09-29 14:30:00,24.16,24.16,24.15,24.15,70480.0,23.2329,23.2329,23.2233,23.2233,70480.0
2017-09-29 14:40:00,24.15,24.15,24.12,24.15,98440.0,23.2233,23.2233,23.1945,23.2233,98440.0
2017-09-29 14:50:00,24.15,24.16,24.14,24.15,77840.0,23.2233,23.2329,23.2137,23.2233,77840.0
2017-09-29 15:00:00,24.15,24.17,24.14,24.16,63540.0,23.2233,23.2426,23.2137,23.2329,63540.0
2017-09-29 15:10:00,24.16,24.17,24.15,24.16,122092.0,23.2329,23.2426,23.2233,23.2329,122092.0
2017-09-29 15:20:00,24.16,24.17,24.15,24.15,53304.0,23.2329,23.2426,23.2233,23.2233,53304.0
2017-09-29 15:30:00,24.15,24.16,24.14,24.15,73312.0,23.2233,23.2329,23.2137,23.2233,73312.0
2017-09-29 15:40:00,24.16,24.17,24.14,24.15,210224.0,23.2329,23.2426,23.2137,23.2233,210224.0
2017-09-29 15:50:00,24.15,24.2,24.15,24.18,847256.0,23.2233,23.2714,23.2233,23.2522,847256.0
2017-10-02 09:30:00,24.23,24.25,24.22,24.25,290936.0,23.3003,23.3195,23.2906,23.3195,290936.0
2017-10-02 09:40:00,24.25,24.25,24.24,24.25,88624.0,23.3195,23.3195,23.3099,23.3195,88624.0
2017-10-02 09:50:00,24.25,24.31,24.25,24.31,102060.0,23.3195,23.3772,23.3195,23.3772,102060.0
2017-10-02 10:00:00,24.3,24.34,24.29,24.32,200928.0,23.3676,23.406,23.358,23.3868,200928.0
2017-10-02 10:10:00,24.32,24.37,24.3,24.35,169500.0,23.3868,23.4349,23.3676,23.4157,169500.0
2017-10-02 10:20:00,24.34,24.35,24.31,24.31,69556.0,23.406,23.4157,23.3772,23.3772,69556.0
2017-10-02 10:30:00,24.31,24.33,24.3,24.33,196472.0,23.3772,23.3964,23.3676,23.3964,196472.0
2017-10-02 10:40:00,24.33,24.34,24.31,24.33,45128.0,23.3964,23.406,23.3772,23.3964,45128.0
2017-10-02 10:50:00,24.34,24.34,24.3,24.31,60028.0,23.406,23.406,23.3676,23.3772,60028.0
2017-10-02 11:00:00,24.31,24.32,24.3,24.3,45328.0,23.3772,23.3868,23.3676,23.3676,45328.0
2017-10-02 11:10:00,24.3,24.31,24.29,24.29,24008.0,23.3676,23.3772,23.358,23.358,24008.0
2017-10-02 11:20:00,24.29,24.29,24.26,24.28,169164.0,23.358,23.358,23.3291,23.3483,169164.0
2017-10-02 11:30:00,24.28,24.31,24.27,24.31,269464.0,23.3483,23.3772,23.3387,23.3772,269464.0
2017-10-02 11:40:00,24.31,24.31,24.27,24.27,101004.0,23.3772,23.3772,23.3387,23.3387,101004.0
2017-10-02 11:50:00,24.28,24.3,24.26,24.26,77644.0,23.3483,23.3676,23.3291,23.3291,77644.0
2017-10-02 12:00:00,24.26,24.28,24.24,24.28,78900.0,23.3291,23.3483,23.3099,23.3483,78900.0
2017-10-02 12:10:00,24.27,24.3,24.26,24.3,77480.0,23.3387,23.3676,23.3291,23.3676,77480.0
2017-10-02 12:20:00,24.3,24.31,24.3,24.3,60664.0,23.3676,23.3772,23.3676,23.3676,60664.0
2017-10-02 12:30:00,24.3,24.31,24.3,24.3,51120.0,23.3676,23.3772,23.3676,23.3676,51120.0
2017-10-02 12:40:00,24.3,24.33,24.3,24.32,138048.0,23.3676,23.3964,23.3676,23.3868,138048.0
2017-10-02 12:50:00,24.32,24.34,24.32,24.33,58056.0,23.3868,23.406,23.3868,23.3964,58056.0
2017-10-02 13:00:00,24.33,24.34,24.32,24.33,94168.0,23.3964,23.406,23.3868,23.3964,94168.0
2017-10-02 13:10:00,24.33,24.34,24.33,24.34,58340.0,23.3964,23.406,23.3964,23.406,58340.0
2017-10-02 13:20:00,24.34,24.34,24.32,24.33,85064.0,23.406,23.406,23.3868,23.3964,85064.0
2017-10-02 13:30:00,24.34,24.34,24.33,24.33,56748.0,23.406,23.406,23.3964,23.3964,56748.0
2017-10-02 13:40:00,24.33,24.35,24.33,24.34,68816.0,23.3964,23.4157,23.3964,23.406,68816.0
2017-10-02 13:50:00,24.34,24.35,24.34,24.35,71748.0,23.406,23.4157,23.406,23.4157,71748.0
2017-10-02 14:00:00,24.35,24.35,24.33,24.35,78116.0,23.4157,23.4157,23.3964,23.4157,78116.0
2017-10-02 14:10:00,24.35,24.35,24.33,24.33,102168.0,23.4157,23.4157,23.3964,23.3964,102168.0
2017-10-02 14:20:00,24.33,24.35,24.33,24.35,85652.0,23.3964,23.4157,23.3964,23.4157,85652.0
2017-10-02 14:30:00,24.35,24.36,24.34,24.35,116880.0,23.4157,23.4253,23.406,23.4157,116880.0
2017-10-02 14:40:00,24.35,24.36,24.34,24.35,64620.0,23.4157,23.4253,23.406,23.4157,64620.0
2017-10-02 14:50:00,24.35,24.35,24.35,24.35,72296.0,23.4157,23.4157,23.4157,23.4157,72296.0
2017-10-02 15:00:00,24.35,24.36,24.35,24.36,35800.0,23.4157,23.4253,23.4157,23.4253,35800.0
2017-10-02 15:10:00,24.36,24.36,24.33,24.35,108684.0,23.4253,23.4253,23.3964,23.4157,108684.0
2017-10-02 15:20:00,24.35,24.36,24.34,24.36,138944.0,23.4157,23.4253,23.406,23.4253,138944.0
2017-10-02 15:30:00,24.35,24.36,24.33,24.36,206212.0,23.4157,23.4253,23.3964,23.4253,206212.0
2017-10-02 15:40:00,24.36,24.36,24.33,24.35,129132.0,23.4253,23.4253,23.3964,23.4157,129132.0
2017-10-02 15:50:00,24.35,24.39,24.35,24.39,405948.0,23.4157,23.4541,23.4157,23.4541,405948.0
2017-10-03 09:30:00,24.42,24.43,24.41,24.43,508172.0,23.483,23.4926,23.4733,23.4926,508172.0
2017-10-03 09:40:00,24.43,24.43,24.38,24.41,92316.0,23.4926,23.4926,23.4445,23.4733,92316.0
2017-10-03 09:50:00,24.41,24.44,24.41,24.43,57308.0,23.4733,23.5022,23.4733,23.4926,57308.0
2017-10-03 10:00:00,24.43,24.43,24.41,24.41,43644.0,23.4926,23.4926,23.4733,23.4733,43644.0
2017-10-03 10:10:00,24.42,24.42,24.38,24.41,82064.0,23.483,23.483,23.4445,23.4733,82064.0
2017-10-03 10:20:00,24.4,24.41,24.39,24.39,39808.0,23.4637,23.4733,23.4541,23.4541,39808.0
2017-10-03 10:30:00,24.39,24.42,24.39,24.42,37956.0,23.4541,23.483,23.4541,23.483,37956.0
2017-10-03 10:40:00,24.42,24.42,24.41,24.41,21788.0,23.483,23.483,23.4733,23.4733,21788.0
2017-10-03 10:50:00,24.41,24.41,24.39,24.41,27668.0,23.4733,23.4733,23.4541,23.4733,27668.0
2017-10-03 11:00:00,24.41,24.41,24.4,24.4,36040.0,23.4733,23.4733,23.4637,23.4637,36040.0
2017-10-03 11:10:00,24.4,24.4,24.38,24.4,42224.0,23.4637,23.4637,23.4445,23.4637,42224.0
2017-10-03 11:20:00,24.4,24.41,24.4,24.41,56248.0,23.4637,23.4733,23.4637,23.4733,56248.0
2017-10-03 11:30:00,24.41,24.42,24.4,24.41,45176.0,23.4733,23.483,23.4637,23.4733,45176.0
2017-10-03 11:40:00,24.42,24.42,24.41,24.41,46404.0,23.483,23.483,23.4733,23.4733,46404.0
2017-10-03 11:50:00,24.41,24.43,24.41,24.42,38328.0,23.4733,23.4926,23.4733,23.483,38328.0
2017-10-03 12:00:00,24.42,24.43,24.42,24.43,50332.0,23.483,23.4926,23.483,23.4926,50332.0
2017-10-03 12:10:00,24.43,24.43,24.43,24.43,13772.0,23.4926,23.4926,23.4926,23.4926,13772.0
2017-10-03 12:20:00,24.43,24.43,24.42,24.43,27020.0,23.4926,23.4926,23.483,23.4926,27020.0
2017-10-03 12:30:00,24.43,24.44,24.42,24.43,9448.0,23.4926,23.5022,23.483,23.4926,9448.0
2017-10-03 12:40:00,24.43,24.44,24.43,24.44,26244.0,23.4926,23.5022,23.4926,23.5022,26244.0
2017-10-03 12:50:00,24.43,24.44,24.43,24.44,5020.0,23.4926,23.5022,23.4926,23.5022,5020.0
2017-10-03 13:00:00,24.44,24.45,24.43,24.43,197380.0,23.5022,23.5118,23.4926,23.4926,197380.0
2017-10-03 13:10:00,24.43,24.44,24.43,24.44,7660.0,23.4926,23.5022,23.4926,23.5022,7660.0
2017-10-03 13:20:00,24.43,24.44,24.43,24.44,14400.0,23.4926,23.5022,23.4926,23.5022,14400.0
2017-10-03 13:30:00,24.43,24.44,24.43,24.43,5200.0,23.4926,23.5022,23.4926,23.4926,5200.0
2017-10-03 13:40:00,24.43,24.43,24.43,24.43,11088.0,23.4926,23.4926,23.4926,23.4926,11088.0
2017-10-03 13:50:00,24.44,24.45,24.43,24.44,39956.0,23.5022,23.5118,23.4926,23.5022,39956.0
2017-10-03 14:00:00,24.44,24.45,24.44,24.45,12228.0,23.5022,23.5118,23.5022,23.5118,12228.0
2017-10-03 14:10:00,24.45,24.45,24.45,24.45,36408.0,23.5118,23.5118,23.5118,23.5118,36408.0
2017-10-03 14:20:00,24.45,24.47,24.45,24.47,37852.0,23.5118,23.531,23.5118,23.531,37852.0
2017-10-03 14:30:00,24.47,24.47,24.46,24.47,39484.0,23.531,23.531,23.5214,23.531,39484.0
2017-10-03 14:40:00,24.47,24.47,24.46,24.46,42000.0,23.531,23.531,23.5214,23.5214,42000.0
2017-10-03 14:50:00,24.46,24.47,24.46,24.47,36516.0,23.5214,23.531,23.5214,23.531,36516.0
2017-10-03 15:00:00,24.46,24.47,24.46,24.46,29308.0,23.5214,23.531,23.5214,23.5214,29308.0
2017-10-03 15:10:00,24.46,24.46,24.45,24.46,38560.0,23.5214,23.5214,23.5118,23.5214,38560.0
2017-10-03 15:20:00,24.46,24.47,24.45,24.47,61376.0,23.5214,23.531,23.5118,23.531,61376.0
2017-10-03 15:30:00,24.47,24.5,24.47,24.5,105640.0,23.531,23.5599,23.531,23.5599,105640.0
2017-10-03 15:40:00,24.5,24.5,24.47,24.47,215088.0,23.5599,23.5599,23.531,23.531,215088.0
2017-10-03 15:50:00,24.47,24.5,24.47,24.49,226564.0,23.531,23.5599,23.531,23.5503,226564.0
2017-10-04 09:30:00,24.46,24.5,24.45,24.5,213236.0,23.5214,23.5599,23.5118,23.5599,213236.0
2017-10-04 09:40:00,24.5,24.5,24.43,24.45,212580.0,23.5599,23.5599,23.4926,23.5118,212580.0
2017-10-04 09:50:00,24.45,24.49,24.45,24.49,181352.0,23.5118,23.5503,23.5118,23.5503,181352.0
2017-10-04 10:00:00,24.48,24.49,24.47,24.48,232192.0,23.5407,23.5503,23.531,23.5407,232192.0
2017-10-04 10:10:00,24.48,24.48,24.47,24.48,33128.0,23.5407,23.5407,23.531,23.5407,33128.0
2017-10-04 10:20:00,24.47,24.49,24.47,24.48,110076.0,23.531,23.5503,23.531,23.5407,110076.0
2017-10-04 10:30:00,24.49,24.5,24.47,24.47,82064.0,23.5503,23.5599,23.531,23.531,82064.0
2017-10-04 10:40:00,24.47,24.5,24.46,24.49,158428.0,23.531,23.5599,23.5214,23.5503,158428.0
2017-10-04 10:50:00,24.49,24.5,24.49,24.5,10328.0,23.5503,23.5599,23.5503,23.5599,10328.0
2017-10-04 11:00:00,24.5,24.51,24.5,24.51,18548.0,23.5599,23.5695,23.5599,23.5695,18548.0
2017-10-04 11:10:00,24.51,24.51,24.51,24.51,53748.0,23.5695,23.5695,23.5695,23.5695,53748.0
2017-10-04 11:20:00,24.5,24.54,24.5,24.54,190400.0,23.5599,23.5984,23.5599,23.5984,190400.0
2017-10-04 11:30:00,24.54,24.55,24.53,24.54,35916.0,23.5984,23.608,23.5887,23.5984,35916.0
2017-10-04 11:40:00,24.54,24.55,24.54,24.55,39632.0,23.5984,23.608,23.5984,23.608,39632.0
2017-10-04 11:50:00,24.55,24.58,24.55,24.58,95124.0,23.608,23.6368,23.608,23.6368,95124.0
2017-10-04 12:00:00,24.58,24.59,24.57,24.58,39560.0,23.6368,23.6464,23.6272,23.6368,39560.0
2017-10-04 12:10:00,24.58,24.61,24.58,24.61,96244.0,23.6368,23.6657,23.6368,23.6657,96244.0
2017-10-04 12:20:00,24.6,24.61,24.59,24.59,15064.0,23.6561,23.6657,23.6464,23.6464,15064.0
2017-10-04 12:30:00,24.59,24.59,24.58,24.58,87960.0,23.6464,23.6464,23.6368,23.6368,87960.0
2017-10-04 12:40:00,24.58,24.58,24.56,24.56,96812.0,23.6368,23.6368,23.6176,23.6176,96812.0
2017-10-04 12:50:00,24.56,24.57,24.56,24.57,12844.0,23.6176,23.6272,23.6176,23.6272,12844.0
2017-10-04 13:00:00,24.57,24.58,24.57,24.57,26884.0,23.6272,23.6368,23.6272,23.6272,26884.0
2017-10-04 13:10:00,24.57,24.57,24.55,24.55,65320.0,23.6272,23.6272,23.608,23.608,65320.0
2017-10-04 13:20:00,24.55,24.57,24.55,24.57,23856.0,23.608,23.6272,23.608,23.6272,23856.0
2017-10-04 13:30:00,24.57,24.57,24.52,24.53,125144.0,23.6272,23.6272,23.5791,23.5887,125144.0
2017-10-04 13:40:00,24.53,24.53,24.5,24.51,62064.0,23.5887,23.5887,23.5599,23.5695,62064.0
2017-10-04 13:50:00,24.51,24.54,24.51,24.54,68116.0,23.5695,23.5984,23.5695,23.5984,68116.0
2017-10-04 14:00:00,24.54,24.55,24.54,24.54,129852.0,23.5984,23.608,23.5984,23.5984,129852.0
2017-10-04 14:10:00,24.54,24.54,24.53,24.53,143800.0,23.5984,23.5984,23.5887,23.5887,143800.0
2017-10-04 14:20:00,24.54,24.54,24.52,24.53,36520.0,23.5984,23.5984,23.5791,23.5887,36520.0
2017-10-04 14:30:00,24.54,24.54,24.53,24.54,10768.0,23.5984,23.5984,23.5887,23.5984,10768.0
2017-10-04 14:40:00,24.53,24.54,24.52,24.54,30400.0,23.5887,23.5984,23.5791,23.5984,30400.0
2017-10-04 14:50:00,24.54,24.55,24.54,24.55,22864.0,23.5984,23.608,23.5984,23.608,22864.0
2017-10-04 15:00:00,24.55,24.56,24.55,24.55,28880.0,23.608,23.6176,23.608,23.608,28880.0
2017-10-04 15:10:00,24.56,24.57,24.55,24.57,57160.0,23.6176,23.6272,23.608,23.6272,57160.0
2017-10-04 15:20:00,24.56,24.57,24.56,24.56,44120.0,23.6176,23.6272,23.6176,23.6176,44120.0
2017-10-04 15:30:00,24.56,24.57,24.54,24.56,102612.0,23.6176,23.6272,23.5984,23.6176,102612.0
2017-10-04 15:40:00,24.56,24.56,24.53,24.53,108200.0,23.6176,23.6176,23.5887,23.5887,108200.0
2017-10-04 15:50:00,24.54,24.56,24.52,24.56,384172.0,23.5984,23.6176,23.5791,23.6176,384172.0
2017-10-05 09:30:00,24.62,24.65,24.6,24.63,131040.0,23.6753,23.7041,23.6561,23.6849,131040.0
2017-10-05 09:40:00,24.63,24.66,24.63,24.65,100836.0,23.6849,23.7138,23.6849,23.7041,100836.0
2017-10-05 09:50:00,24.66,24.67,24.63,24.63,304912.0,23.7138,23.7234,23.6849,23.6849,304912.0
2017-10-05 10:00:00,24.64,24.65,24.64,24.65,54596.0,23.6945,23.7041,23.6945,23.7041,54596.0
2017-10-05 10:10:00,24.65,24.67,24.65,24.67,148900.0,23.7041,23.7234,23.7041,23.7234,148900.0
2017-10-05 10:20:00,24.67,24.67,24.66,24.66,161364.0,23.7234,23.7234,23.7138,23.7138,161364.0
2017-10-05 10:30:00,24.66,24.68,24.64,24.68,58828.0,23.7138,23.733,23.6945,23.733,58828.0
2017-10-05 10:40:00,24.68,24.68,24.67,24.68,45944.0,23.733,23.733,23.7234,23.733,45944.0
2017-10-05 10:50:00,24.68,24.68,24.67,24.67,24608.0,23.733,23.733,23.7234,23.7234,24608.0
2017-10-05 11:00:00,24.67,24.69,24.67,24.67,76136.0,23.7234,23.7426,23.7234,23.7234,76136.0
2017-10-05 11:10:00,24.66,24.68,24.66,24.68,22600.0,23.7138,23.733,23.7138,23.733,22600.0
2017-10-05 11:20:00,24.68,24.7,24.68,24.7,40480.0,23.733,23.7522,23.733,23.7522,40480.0
2017-10-05 11:30:00,24.69,24.72,24.69,24.71,89720.0,23.7426,23.7715,23.7426,23.7618,89720.0
2017-10-05 11:40:00,24.71,24.74,24.71,24.74,115092.0,23.7618,23.7907,23.7618,23.7907,115092.0
2017-10-05 11:50:00,24.74,24.76,24.74,24.76,96884.0,23.7907,23.8099,23.7907,23.8099,96884.0
2017-10-05 12:00:00,24.76,24.78,24.76,24.77,162508.0,23.8099,23.8292,23.8099,23.8195,162508.0
2017-10-05 12:10:00,24.77,24.81,24.77,24.8,97824.0,23.8195,23.858,23.8195,23.8484,97824.0
2017-10-05 12:20:00,24.81,24.83,24.81,24.81,126308.0,23.858,23.8772,23.858,23.858,126308.0
2017-10-05 12:30:00,24.81,24.82,24.8,24.8,96400.0,23.858,23.8676,23.8484,23.8484,96400.0
2017-10-05 12:40:00,24.8,24.81,24.79,24.81,81160.0,23.8484,23.858,23.8388,23.858,81160.0
2017-10-05 12:50:00,24.81,24.81,24.79,24.79,61640.0,23.858,23.858,23.8388,23.8388,61640.0
2017-10-05 13:00:00,24.79,24.83,24.79,24.82,302508.0,23.8388,23.8772,23.8388,23.8676,302508.0
2017-10-05 13:10:00,24.82,24.82,24.81,24.82,32656.0,23.8676,23.8676,23.858,23.8676,32656.0
2017-10-05 13:20:00,24.81,24.83,24.81,24.83,45848.0,23.858,23.8772,23.858,23.8772,45848.0
2017-10-05 13:30:00,24.83,24.83,24.81,24.83,57344.0,23.8772,23.8772,23.858,23.8772,57344.0
2017-10-05 13:40:00,24.82,24.83,24.8,24.81,42320.0,23.8676,23.8772,23.8484,23.858,42320.0
2017-10-05 13:50:00,24.81,24.81,24.81,24.81,41864.0,23.858,23.858,23.858,23.858,41864.0
2017-10-05 14:00:00,24.81,24.81,24.8,24.81,23040.0,23.858,23.858,23.8484,23.858,23040.0
2017-10-05 14:10:00,24.81,24.81,24.8,24.8,51128.0,23.858,23.858,23.8484,23.8484,51128.0
2017-10-05 14:20:00,24.8,24.81,24.79,24.79,35460.0,23.8484,23.858,23.8388,23.8388,35460.0
2017-10-05 14:30:00,24.79,24.81,24.79,24.8,41932.0,23.8388,23.858,23.8388,23.8484,41932.0
2017-10-05 14:40:00,24.81,24.82,24.81,24.81,38728.0,23.858,23.8676,23.858,23.858,38728.0
2017-10-05 14:50:00,24.81,24.83,24.81,24.82,44984.0,23.858,23.8772,23.858,23.8676,44984.0
2017-10-05 15:00:00,24.82,24.84,24.82,24.83,143744.0,23.8676,23.8868,23.8676,23.8772,143744.0
2017-10-05 15:10:00,24.83,24.83,24.82,24.82,23620.0,23.8772,23.8772,23.8676,23.8676,23620.0
2017-10-05 15:20:00,24.83,24.83,24.81,24.81,74728.0,23.8772,23.8772,23.858,23.858,74728.0
2017-10-05 15:30:00,24.81,24.82,24.8,24.82,43024.0,23.858,23.8676,23.8484,23.8676,43024.0
2017-10-05 15:40:00,24.82,24.83,24.81,24.82,47240.0,23.8676,23.8772,23.858,23.8676,47240.0
2017-10-05 15:50:00,24.82,24.84,24.81,24.84,242180.0,23.8676,23.8868,23.858,23.8868,242180.0
2017-10-06 09:30:00,24.74,24.77,24.73,24.76,291132.0,23.7907,23.8195,23.7811,23.8099,291132.0
2017-10-06 09:40:00,24.76,24.78,24.75,24.75,138316.0,23.8099,23.8292,23.8003,23.8003,138316.0
2017-10-06 09:50:00,24.75,24.77,24.74,24.77,307344.0,23.8003,23.8195,23.7907,23.8195,307344.0
2017-10-06 10:00:00,24.77,24.79,24.77,24.78,139268.0,23.8195,23.8388,23.8195,23.8292,139268.0
2017-10-06 10:10:00,24.78,24.79,24.77,24.77,127924.0,23.8292,23.8388,23.8195,23.8195,127924.0
2017-10-06 10:20:00,24.77,24.79,24.77,24.79,122440.0,23.8195,23.8388,23.8195,23.8388,122440.0
2017-10-06 10:30:00,24.79,24.79,24.72,24.73,272228.0,23.8388,23.8388,23.7715,23.7811,272228.0
2017-10-06 10:40:00,24.73,24.75,24.71,24.73,257108.0,23.7811,23.8003,23.7618,23.7811,257108.0
2017-10-06 10:50:00,24.73,24.74,24.68,24.71,299792.0,23.7811,23.7907,23.733,23.7618,299792.0
2017-10-06 11:00:00,24.71,24.72,24.71,24.71,38596.0,23.7618,23.7715,23.7618,23.7618,38596.0
2017-10-06 11:10:00,24.71,24.73,24.71,24.73,67180.0,23.7618,23.7811,23.7618,23.7811,67180.0
2017-10-06 11:20:00,24.73,24.74,24.73,24.74,34872.0,23.7811,23.7907,23.7811,23.7907,34872.0
2017-10-06 11:30:00,24.73,24.74,24.73,24.73,67868.0,23.7811,23.7907,23.7811,23.7811,67868.0
2017-10-06 11:40:00,24.73,24.73,24.68,24.71,50600.0,23.7811,23.7811,23.733,23.7618,50600.0
2017-10-06 11:50:00,24.71,24.71,24.7,24.71,15700.0,23.7618,23.7618,23.7522,23.7618,15700.0
2017-10-06 12:00:00,24.69,24.72,24.68,24.72,104652.0,23.7426,23.7715,23.733,23.7715,104652.0
2017-10-06 12:10:00,24.71,24.71,24.68,24.7,22072.0,23.7618,23.7618,23.733,23.7522,22072.0
2017-10-06 12:20:00,24.7,24.7,24.68,24.7,148588.0,23.7522,23.7522,23.733,23.7522,148588.0
2017-10-06 12:30:00,24.71,24.73,24.71,24.73,57700.0,23.7618,23.7811,23.7618,23.7811,57700.0
2017-10-06 12:40:00,24.73,24.74,24.73,24.73,51736.0,23.7811,23.7907,23.7811,23.7811,51736.0
2017-10-06 12:50:00,24.73,24.73,24.72,24.72,29560.0,23.7811,23.7811,23.7715,23.7715,29560.0
2017-10-06 13:00:00,24.72,24.72,24.69,24.72,71024.0,23.7715,23.7715,23.7426,23.7715,71024.0
2017-10-06 13:10:00,24.71,24.72,24.71,24.72,9640.0,23.7618,23.7715,23.7618,23.7715,9640.0
2017-10-06 13:20:00,24.72,24.73,24.72,24.72,13628.0,23.7715,23.7811,23.7715,23.7715,13628.0
2017-10-06 13:30:00,24.72,24.73,24.71,24.71,17840.0,23.7715,23.7811,23.7618,23.7618,17840.0
2017-10-06 13:40:00,24.72,24.73,24.72,24.72,10000.0,23.7715,23.7811,23.7715,23.7715,10000.0
2017-10-06 13:50:00,24.72,24.73,24.72,24.72,19540.0,23.7715,23.7811,23.7715,23.7715,19540.0
2017-10-06 14:00:00,24.72,24.74,24.72,24.74,56572.0,23.7715,23.7907,23.7715,23.7907,56572.0
2017-10-06 14:10:00,24.74,24.75,24.74,24.75,46196.0,23.7907,23.8003,23.7907,23.8003,46196.0
2017-10-06 14:20:00,24.74,24.75,24.74,24.74,21040.0,23.7907,23.8003,23.7907,23.7907,21040.0
2017-10-06 14:30:00,24.74,24.74,24.73,24.74,41656.0,23.7907,23.7907,23.7811,23.7907,41656.0
2017-10-06 14:40:00,24.75,24.75,24.74,24.75,99844.0,23.8003,23.8003,23.7907,23.8003,99844.0
2017-10-06 14:50:00,24.75,24.77,24.75,24.77,139924.0,23.8003,23.8195,23.8003,23.8195,139924.0
2017-10-06 15:00:00,24.76,24.77,24.74,24.75,112264.0,23.8099,23.8195,23.7907,23.8003,112264.0
2017-10-06 15:10:00,24.75,24.76,24.74,24.75,87600.0,23.8003,23.8099,23.7907,23.8003,87600.0
2017-10-06 15:20:00,24.75,24.76,24.74,24.75,72732.0,23.8003,23.8099,23.7907,23.8003,72732.0
2017-10-06 15:30:00,24.75,24.75,24.74,24.75,28656.0,23.8003,23.8003,23.7907,23.8003,28656.0
2017-10-06 15:40:00,24.75,24.78,24.75,24.75,234408.0,23.8003,23.8292,23.8003,23.8003,234408.0
2017-10-06 15:50:00,24.75,24.79,24.75,24.78,290036.0,23.8003,23.8388,23.8003,23.8292,290036.0
2017-10-09 09:30:00,24.83,24.84,24.82,24.82,184656.0,23.8772,23.8868,23.8676,23.8676,184656.0
2017-10-09 09:40:00,24.82,24.82,24.76,24.76,166464.0,23.8676,23.8676,23.8099,23.8099,166464.0
2017-10-09 09:50:00,24.75,24.76,24.74,24.75,95052.0,23.8003,23.8099,23.7907,23.8003,95052.0
2017-10-09 10:00:00,24.76,24.77,24.75,24.77,36940.0,23.8099,23.8195,23.8003,23.8195,36940.0
2017-10-09 10:10:00,24.77,24.77,24.74,24.76,38076.0,23.8195,23.8195,23.7907,23.8099,38076.0
2017-10-09 10:20:00,24.76,24.77,24.75,24.75,39664.0,23.8099,23.8195,23.8003,23.8003,39664.0
2017-10-09 10:30:00,24.75,24.76,24.75,24.75,18984.0,23.8003,23.8099,23.8003,23.8003,18984.0
2017-10-09 10:40:00,24.76,24.76,24.72,24.73,52384.0,23.8099,23.8099,23.7715,23.7811,52384.0
2017-10-09 10:50:00,24.73,24.76,24.73,24.75,87784.0,23.7811,23.8099,23.7811,23.8003,87784.0
2017-10-09 11:00:00,24.76,24.77,24.75,24.75,26280.0,23.8099,23.8195,23.8003,23.8003,26280.0
2017-10-09 11:10:00,24.75,24.77,24.75,24.77,58152.0,23.8003,23.8195,23.8003,23.8195,58152.0
2017-10-09 11:20:00,24.77,24.78,24.77,24.78,29460.0,23.8195,23.8292,23.8195,23.8292,29460.0
2017-10-09 11:30:00,24.78,24.79,24.77,24.77,50212.0,23.8292,23.8388,23.8195,23.8195,50212.0
2017-10-09 11:40:00,24.77,24.78,24.77,24.78,12204.0,23.8195,23.8292,23.8195,23.8292,12204.0
2017-10-09 11:50:00,24.78,24.78,24.77,24.78,17204.0,23.8292,23.8292,23.8195,23.8292,17204.0
2017-10-09 12:00:00,24.78,24.79,24.77,24.77,20764.0,23.8292,23.8388,23.8195,23.8195,20764.0
2017-10-09 12:10:00,24.77,24.77,24.76,24.76,14852.0,23.8195,23.8195,23.8099,23.8099,14852.0
2017-10-09 12:20:00,24.76,24.76,24.76,24.76,6800.0,23.8099,23.8099,23.8099,23.8099,6800.0
2017-10-09 12:30:00,24.76,24.77,24.75,24.75,47936.0,23.8099,23.8195,23.8003,23.8003,47936.0
2017-10-09 12:40:00,24.75,24.76,24.75,24.75,49552.0,23.8003,23.8099,23.8003,23.8003,49552.0
2017-10-09 12:50:00,24.75,24.75,24.75,24.75,25556.0,23.8003,23.8003,23.8003,23.8003,25556.0
2017-10-09 13:00:00,24.75,24.75,24.75,24.75,4800.0,23.8003,23.8003,23.8003,23.8003,4800.0
2017-10-09 13:10:00,24.75,24.77,24.75,24.75,50180.0,23.8003,23.8195,23.8003,23.8003,50180.0
2017-10-09 13:20:00,24.76,24.77,24.75,24.77,11868.0,23.8099,23.8195,23.8003,23.8195,11868.0
2017-10-09 13:30:00,24.77,24.77,24.75,24.76,16568.0,23.8195,23.8195,23.8003,23.8099,16568.0
2017-10-09 13:40:00,24.76,24.77,24.76,24.76,7688.0,23.8099,23.8195,23.8099,23.8099,7688.0
2017-10-09 13:50:00,24.76,24.77,24.76,24.76,4800.0,23.8099,23.8195,23.8099,23.8099,4800.0
2017-10-09 14:00:00,24.77,24.77,24.76,24.76,26480.0,23.8195,23.8195,23.8099,23.8099,26480.0
2017-10-09 14:10:00,24.76,24.76,24.74,24.75,132628.0,23.8099,23.8099,23.7907,23.8003,132628.0
2017-10-09 14:20:00,24.75,24.75,24.74,24.74,19836.0,23.8003,23.8003,23.7907,23.7907,19836.0
2017-10-09 14:30:00,24.74,24.74,24.71,24.72,87428.0,23.7907,23.7907,23.7618,23.7715,87428.0
2017-10-09 14:40:00,24.72,24.74,24.72,24.72,27900.0,23.7715,23.7907,23.7715,23.7715,27900.0
2017-10-09 14:50:00,24.72,24.73,24.71,24.71,27876.0,23.7715,23.7811,23.7618,23.7618,27876.0
2017-10-09 15:00:00,24.71,24.71,24.67,24.68,138628.0,23.7618,23.7618,23.7234,23.733,138628.0
2017-10-09 15:10:00,24.67,24.67,24.64,24.66,83588.0,23.7234,23.7234,23.6945,23.7138,83588.0
2017-10-09 15:20:00,24.66,24.69,24.66,24.69,60652.0,23.7138,23.7426,23.7138,23.7426,60652.0
2017-10-09 15:30:00,24.69,24.69,24.65,24.67,69356.0,23.7426,23.7426,23.7041,23.7234,69356.0
2017-10-09 15:40:00,24.67,24.67,24.64,24.65,105784.0,23.7234,23.7234,23.6945,23.7041,105784.0
2017-10-09 15:50:00,24.65,24.71,24.65,24.7,249328.0,23.7041,23.7618,23.7041,23.7522,249328.0
2017-10-10 09:30:00,24.82,24.87,24.82,24.86,318416.0,23.8676,23.9157,23.8676,23.9061,318416.0
2017-10-10 09:40:00,24.87,24.91,24.87,24.87,263640.0,23.9157,23.9542,23.9157,23.9157,263640.0
2017-10-10 09:50:00,24.87,24.87,24.83,24.84,137236.0,23.9157,23.9157,23.8772,23.8868,137236.0
2017-10-10 10:00:00,24.85,24.85,24.79,24.8,305328.0,23.8965,23.8965,23.8388,23.8484,305328.0
2017-10-10 10:10:00,24.8,24.81,24.75,24.75,191128.0,23.8484,23.858,23.8003,23.8003,191128.0
2017-10-10 10:20:00,24.75,24.77,24.72,24.77,252304.0,23.8003,23.8195,23.7715,23.8195,252304.0
2017-10-10 10:30:00,24.78,24.78,24.75,24.75,129824.0,23.8292,23.8292,23.8003,23.8003,129824.0
2017-10-10 10:40:00,24.75,24.78,24.75,24.78,192668.0,23.8003,23.8292,23.8003,23.8292,192668.0
2017-10-10 10:50:00,24.78,24.78,24.76,24.76,43688.0,23.8292,23.8292,23.8099,23.8099,43688.0
2017-10-10 11:00:00,24.77,24.78,24.75,24.77,37228.0,23.8195,23.8292,23.8003,23.8195,37228.0
2017-10-10 11:10:00,24.78,24.78,24.76,24.78,19180.0,23.8292,23.8292,23.8099,23.8292,19180.0
2017-10-10 11:20:00,24.78,24.78,24.74,24.75,120748.0,23.8292,23.8292,23.7907,23.8003,120748.0
2017-10-10 11:30:00,24.76,24.78,24.76,24.76,160212.0,23.8099,23.8292,23.8099,23.8099,160212.0
2017-10-10 11:40:00,24.76,24.76,24.74,24.75,56812.0,23.8099,23.8099,23.7907,23.8003,56812.0
2017-10-10 11:50:00,24.75,24.75,24.73,24.74,99184.0,23.8003,23.8003,23.7811,23.7907,99184.0
2017-10-10 12:00:00,24.74,24.75,24.71,24.71,68220.0,23.7907,23.8003,23.7618,23.7618,68220.0
2017-10-10 12:10:00,24.71,24.73,24.71,24.72,79744.0,23.7618,23.7811,23.7618,23.7715,79744.0
2017-10-10 12:20:00,24.72,24.75,24.71,24.75,75708.0,23.7715,23.8003,23.7618,23.8003,75708.0
2017-10-10 12:30:00,24.75,24.76,24.75,24.75,19200.0,23.8003,23.8099,23.8003,23.8003,19200.0
2017-10-10 12:40:00,24.77,24.78,24.77,24.77,91520.0,23.8195,23.8292,23.8195,23.8195,91520.0
2017-10-10 12:50:00,24.77,24.78,24.76,24.77,43800.0,23.8195,23.8292,23.8099,23.8195,43800.0
2017-10-10 13:00:00,24.78,24.78,24.77,24.78,37976.0,23.8292,23.8292,23.8195,23.8292,37976.0
2017-10-10 13:10:00,24.78,24.81,24.78,24.79,112236.0,23.8292,23.858,23.8292,23.8388,112236.0
2017-10-10 13:20:00,24.78,24.78,24.78,24.78,250376.0,23.8292,23.8292,23.8292,23.8292,250376.0
2017-10-10 13:30:00,24.78,24.79,24.76,24.79,45680.0,23.8292,23.8388,23.8099,23.8388,45680.0
2017-10-10 13:40:00,24.8,24.81,24.79,24.79,72100.0,23.8484,23.858,23.8388,23.8388,72100.0
2017-10-10 13:50:00,24.79,24.79,24.78,24.78,22600.0,23.8388,23.8388,23.8292,23.8292,22600.0
2017-10-10 14:00:00,24.77,24.79,24.77,24.78,30724.0,23.8195,23.8388,23.8195,23.8292,30724.0
2017-10-10 14:10:00,24.77,24.77,24.76,24.76,56800.0,23.8195,23.8195,23.8099,23.8099,56800.0
2017-10-10 14:20:00,24.76,24.78,24.75,24.77,43600.0,23.8099,23.8292,23.8003,23.8195,43600.0
2017-10-10 14:30:00,24.78,24.78,24.77,24.77,14000.0,23.8292,23.8292,23.8195,23.8195,14000.0
2017-10-10 14:40:00,24.78,24.78,24.77,24.78,17600.0,23.8292,23.8292,23.8195,23.8292,17600.0
2017-10-10 14:50:00,24.78,24.78,24.77,24.77,23160.0,23.8292,23.8292,23.8195,23.8195,23160.0
2017-10-10 15:00:00,24.77,24.8,24.77,24.79,29664.0,23.8195,23.8484,23.8195,23.8388,29664.0
2017-10-10 15:10:00,24.79,24.79,24.78,24.78,39684.0,23.8388,23.8388,23.8292,23.8292,39684.0
2017-10-10 15:20:00,24.78,24.79,24.78,24.78,19188.0,23.8292,23.8388,23.8292,23.8292,19188.0
2017-10-10 15:30:00,24.78,24.8,24.78,24.79,70424.0,23.8292,23.8484,23.8292,23.8388,70424.0
2017-10-10 15:40:00,24.78,24.79,24.77,24.79,51808.0,23.8292,23.8388,23.8195,23.8388,51808.0
2017-10-10 15:50:00,24.8,24.82,24.79,24.82,234896.0,23.8484,23.8676,23.8388,23.8676,234896.0
2017-10-11 09:30:00,24.8,24.83,24.8,24.8,206660.0,23.8484,23.8772,23.8484,23.8484,206660.0
2017-10-11 09:40:00,24.79,24.81,24.79,24.81,69532.0,23.8388,23.858,23.8388,23.858,69532.0
2017-10-11 09:50:00,24.81,24.81,24.77,24.79,63880.0,23.858,23.858,23.8195,23.8388,63880.0
2017-10-11 10:00:00,24.79,24.81,24.79,24.81,117544.0,23.8388,23.858,23.8388,23.858,117544.0
2017-10-11 10:10:00,24.81,24.82,24.8,24.81,77152.0,23.858,23.8676,23.8484,23.858,77152.0
2017-10-11 10:20:00,24.81,24.83,24.81,24.82,72520.0,23.858,23.8772,23.858,23.8676,72520.0
2017-10-11 10:30:00,24.82,24.83,24.81,24.81,45048.0,23.8676,23.8772,23.858,23.858,45048.0
2017-10-11 10:40:00,24.82,24.83,24.81,24.82,54096.0,23.8676,23.8772,23.858,23.8676,54096.0
2017-10-11 10:50:00,24.82,24.83,24.82,24.82,23460.0,23.8676,23.8772,23.8676,23.8676,23460.0
2017-10-11 11:00:00,24.81,24.83,24.8,24.83,75380.0,23.858,23.8772,23.8484,23.8772,75380.0
2017-10-11 11:10:00,24.84,24.84,24.82,24.82,87968.0,23.8868,23.8868,23.8676,23.8676,87968.0
2017-10-11 11:20:00,24.82,24.83,24.81,24.81,8336.0,23.8676,23.8772,23.858,23.858,8336.0
2017-10-11 11:30:00,24.82,24.84,24.81,24.84,58568.0,23.8676,23.8868,23.858,23.8868,58568.0
2017-10-11 11:40:00,24.83,24.83,24.81,24.81,55400.0,23.8772,23.8772,23.858,23.858,55400.0
2017-10-11 11:50:00,24.81,24.82,24.81,24.82,11836.0,23.858,23.8676,23.858,23.8676,11836.0
2017-10-11 12:00:00,24.83,24.84,24.82,24.84,27684.0,23.8772,23.8868,23.8676,23.8868,27684.0
2017-10-11 12:10:00,24.84,24.85,24.83,24.85,241844.0,23.8868,23.8965,23.8772,23.8965,241844.0
2017-10-11 12:20:00,24.85,24.86,24.85,24.86,15200.0,23.8965,23.9061,23.8965,23.9061,15200.0
2017-10-11 12:30:00,24.86,24.86,24.85,24.86,23420.0,23.9061,23.9061,23.8965,23.9061,23420.0
2017-10-11 12:40:00,24.86,24.86,24.85,24.85,23572.0,23.9061,23.9061,23.8965,23.8965,23572.0
2017-10-11 12:50:00,24.84,24.86,24.84,24.85,26388.0,23.8868,23.9061,23.8868,23.8965,26388.0
2017-10-11 13:00:00,24.85,24.86,24.85,24.86,23300.0,23.8965,23.9061,23.8965,23.9061,23300.0
2017-10-11 13:10:00,24.86,24.86,24.85,24.85,19116.0,23.9061,23.9061,23.8965,23.8965,19116.0
2017-10-11 13:20:00,24.84,24.84,24.83,24.84,52528.0,23.8868,23.8868,23.8772,23.8868,52528.0
2017-10-11 13:30:00,24.84,24.84,24.83,24.84,33696.0,23.8868,23.8868,23.8772,23.8868,33696.0
2017-10-11 13:40:00,24.84,24.84,24.83,24.83,51520.0,23.8868,23.8868,23.8772,23.8772,51520.0
2017-10-11 13:50:00,24.84,24.84,24.83,24.83,32548.0,23.8868,23.8868,23.8772,23.8772,32548.0
2017-10-11 14:00:00,24.84,24.86,24.84,24.85,25448.0,23.8868,23.9061,23.8868,23.8965,25448.0
2017-10-11 14:10:00,24.85,24.88,24.84,24.87,57064.0,23.8965,23.9253,23.8868,23.9157,57064.0
2017-10-11 14:20:00,24.86,24.87,24.83,24.84,108960.0,23.9061,23.9157,23.8772,23.8868,108960.0
2017-10-11 14:30:00,24.84,24.84,24.82,24.83,36096.0,23.8868,23.8868,23.8676,23.8772,36096.0
2017-10-11 14:40:00,24.84,24.85,24.83,24.84,32904.0,23.8868,23.8965,23.8772,23.8868,32904.0
2017-10-11 14:50:00,24.84,24.86,24.84,24.86,40000.0,23.8868,23.9061,23.8868,23.9061,40000.0
2017-10-11 15:00:00,24.85,24.87,24.85,24.86,38076.0,23.8965,23.9157,23.8965,23.9061,38076.0
2017-10-11 15:10:00,24.87,24.88,24.86,24.88,75492.0,23.9157,23.9253,23.9061,23.9253,75492.0
2017-10-11 15:20:00,24.89,24.89,24.87,24.88,73284.0,23.9349,23.9349,23.9157,23.9253,73284.0
2017-10-11 15:30:00,24.88,24.9,24.88,24.88,80992.0,23.9253,23.9445,23.9253,23.9253,80992.0
2017-10-11 15:40:00,24.88,24.89,24.88,24.88,46500.0,23.9253,23.9349,23.9253,23.9253,46500.0
2017-10-11 15:50:00,24.88,24.9,24.88,24.9,354572.0,23.9253,23.9445,23.9253,23.9445,354572.0
2017-10-12 09:30:00,24.83,24.84,24.81,24.83,272012.0,23.8772,23.8868,23.858,23.8772,272012.0
2017-10-12 09:40:00,24.83,24.83,24.79,24.82,152184.0,23.8772,23.8772,23.8388,23.8676,152184.0
2017-10-12 09:50:00,24.81,24.81,24.8,24.81,56608.0,23.858,23.858,23.8484,23.858,56608.0
2017-10-12 10:00:00,24.81,24.84,24.8,24.82,310740.0,23.858,23.8868,23.8484,23.8676,310740.0
2017-10-12 10:10:00,24.83,24.87,24.83,24.86,53700.0,23.8772,23.9157,23.8772,23.9061,53700.0
2017-10-12 10:20:00,24.87,24.87,24.86,24.86,52252.0,23.9157,23.9157,23.9061,23.9061,52252.0
2017-10-12 10:30:00,24.86,24.89,24.86,24.88,110016.0,23.9061,23.9349,23.9061,23.9253,110016.0
2017-10-12 10:40:00,24.87,24.88,24.86,24.86,49780.0,23.9157,23.9253,23.9061,23.9061,49780.0
2017-10-12 10:50:00,24.86,24.87,24.85,24.85,49920.0,23.9061,23.9157,23.8965,23.8965,49920.0
2017-10-12 11:00:00,24.86,24.87,24.85,24.87,62196.0,23.9061,23.9157,23.8965,23.9157,62196.0
2017-10-12 11:10:00,24.87,24.89,24.87,24.87,48456.0,23.9157,23.9349,23.9157,23.9157,48456.0
2017-10-12 11:20:00,24.87,24.87,24.86,24.87,27624.0,23.9157,23.9157,23.9061,23.9157,27624.0
2017-10-12 11:30:00,24.87,24.88,24.87,24.88,15836.0,23.9157,23.9253,23.9157,23.9253,15836.0
2017-10-12 11:40:00,24.89,24.89,24.88,24.89,37540.0,23.9349,23.9349,23.9253,23.9349,37540.0
2017-10-12 11:50:00,24.89,24.9,24.89,24.9,45508.0,23.9349,23.9445,23.9349,23.9445,45508.0
2017-10-12 12:00:00,24.9,24.91,24.89,24.89,90112.0,23.9445,23.9542,23.9349,23.9349,90112.0
2017-10-12 12:10:00,24.89,24.9,24.89,24.89,48800.0,23.9349,23.9445,23.9349,23.9349,48800.0
2017-10-12 12:20:00,24.89,24.9,24.88,24.88,57332.0,23.9349,23.9445,23.9253,23.9253,57332.0
2017-10-12 12:30:00,24.88,24.88,24.87,24.87,63480.0,23.9253,23.9253,23.9157,23.9157,63480.0
2017-10-12 12:40:00,24.87,24.87,24.86,24.86,46208.0,23.9157,23.9157,23.9061,23.9061,46208.0
2017-10-12 12:50:00,24.86,24.88,24.86,24.87,50336.0,23.9061,23.9253,23.9061,23.9157,50336.0
2017-10-12 13:00:00,24.87,24.89,24.87,24.89,55160.0,23.9157,23.9349,23.9157,23.9349,55160.0
2017-10-12 13:10:00,24.88,24.9,24.88,24.89,46964.0,23.9253,23.9445,23.9253,23.9349,46964.0
2017-10-12 13:20:00,24.9,24.9,24.89,24.89,36508.0,23.9445,23.9445,23.9349,23.9349,36508.0
2017-10-12 13:30:00,24.89,24.91,24.88,24.91,33656.0,23.9349,23.9542,23.9253,23.9542,33656.0
2017-10-12 13:40:00,24.91,24.91,24.88,24.88,76560.0,23.9542,23.9542,23.9253,23.9253,76560.0
2017-10-12 13:50:00,24.88,24.89,24.88,24.88,13784.0,23.9253,23.9349,23.9253,23.9253,13784.0
2017-10-12 14:00:00,24.88,24.89,24.88,24.88,3600.0,23.9253,23.9349,23.9253,23.9253,3600.0
2017-10-12 14:10:00,24.87,24.89,24.87,24.88,8200.0,23.9157,23.9349,23.9157,23.9253,8200.0
2017-10-12 14:20:00,24.87,24.88,24.87,24.88,12412.0,23.9157,23.9253,23.9157,23.9253,12412.0
2017-10-12 14:30:00,24.87,24.88,24.87,24.87,49800.0,23.9157,23.9253,23.9157,23.9157,49800.0
2017-10-12 14:40:00,24.87,24.88,24.83,24.83,110352.0,23.9157,23.9253,23.8772,23.8772,110352.0
2017-10-12 14:50:00,24.83,24.84,24.82,24.84,106908.0,23.8772,23.8868,23.8676,23.8868,106908.0
2017-10-12 15:00:00,24.84,24.85,24.84,24.84,57948.0,23.8868,23.8965,23.8868,23.8868,57948.0
2017-10-12 15:10:00,24.85,24.86,24.85,24.86,29760.0,23.8965,23.9061,23.8965,23.9061,29760.0
2017-10-12 15:20:00,24.86,24.87,24.85,24.85,35924.0,23.9061,23.9157,23.8965,23.8965,35924.0
2017-10-12 15:30:00,24.85,24.85,24.81,24.81,140704.0,23.8965,23.8965,23.858,23.858,140704.0
2017-10-12 15:40:00,24.81,24.82,24.79,24.79,94440.0,23.858,23.8676,23.8388,23.8388,94440.0
2017-10-12 15:50:00,24.79,24.82,24.77,24.82,670908.0,23.8388,23.8676,23.8195,23.8676,670908.0
2017-10-13 09:30:00,24.92,24.92,24.86,24.88,129136.0,23.9638,23.9638,23.9061,23.9253,129136.0
2017-10-13 09:40:00,24.88,24.88,24.85,24.87,73976.0,23.9253,23.9253,23.8965,23.9157,73976.0
2017-10-13 09:50:00,24.87,24.89,24.86,24.88,79036.0,23.9157,23.9349,23.9061,23.9253,79036.0
2017-10-13 10:00:00,24.88,24.92,24.88,24.92,31744.0,23.9253,23.9638,23.9253,23.9638,31744.0
2017-10-13 10:10:00,24.92,24.93,24.9,24.92,26068.0,23.9638,23.9734,23.9445,23.9638,26068.0
2017-10-13 10:20:00,24.92,24.94,24.92,24.94,72000.0,23.9638,23.983,23.9638,23.983,72000.0
2017-10-13 10:30:00,24.94,24.94,24.93,24.94,46720.0,23.983,23.983,23.9734,23.983,46720.0
2017-10-13 10:40:00,24.94,24.95,24.93,24.93,45148.0,23.983,23.9926,23.9734,23.9734,45148.0
2017-10-13 10:50:00,24.93,24.93,24.9,24.92,54240.0,23.9734,23.9734,23.9445,23.9638,54240.0
2017-10-13 11:00:00,24.93,24.93,24.92,24.92,31496.0,23.9734,23.9734,23.9638,23.9638,31496.0
2017-10-13 11:10:00,24.93,24.94,24.93,24.93,41284.0,23.9734,23.983,23.9734,23.9734,41284.0
2017-10-13 11:20:00,24.93,24.94,24.92,24.92,31052.0,23.9734,23.983,23.9638,23.9638,31052.0
2017-10-13 11:30:00,24.91,24.91,24.88,24.9,38500.0,23.9542,23.9542,23.9253,23.9445,38500.0
2017-10-13 11:40:00,24.9,24.91,24.9,24.91,6000.0,23.9445,23.9542,23.9445,23.9542,6000.0
2017-10-13 11:50:00,24.92,24.92,24.91,24.92,41224.0,23.9638,23.9638,23.9542,23.9638,41224.0
2017-10-13 12:00:00,24.92,24.92,24.92,24.92,4000.0,23.9638,23.9638,23.9638,23.9638,4000.0
2017-10-13 12:10:00,24.92,24.92,24.9,24.91,22200.0,23.9638,23.9638,23.9445,23.9542,22200.0
2017-10-13 12:20:00,24.92,24.93,24.92,24.93,18140.0,23.9638,23.9734,23.9638,23.9734,18140.0
2017-10-13 12:30:00,24.93,24.93,24.92,24.92,16800.0,23.9734,23.9734,23.9638,23.9638,16800.0
2017-10-13 12:40:00,24.92,24.93,24.92,24.93,19464.0,23.9638,23.9734,23.9638,23.9734,19464.0
2017-10-13 12:50:00,24.93,24.93,24.92,24.93,45028.0,23.9734,23.9734,23.9638,23.9734,45028.0
2017-10-13 13:00:00,24.93,24.94,24.93,24.93,29620.0,23.9734,23.983,23.9734,23.9734,29620.0
2017-10-13 13:10:00,24.93,24.94,24.93,24.93,35452.0,23.9734,23.983,23.9734,23.9734,35452.0
2017-10-13 13:20:00,24.93,24.95,24.93,24.95,16028.0,23.9734,23.9926,23.9734,23.9926,16028.0
2017-10-13 13:30:00,24.95,24.95,24.94,24.94,15384.0,23.9926,23.9926,23.983,23.983,15384.0
2017-10-13 13:40:00,24.94,24.94,24.93,24.93,24216.0,23.983,23.983,23.9734,23.9734,24216.0
2017-10-13 13:50:00,24.93,24.93,24.91,24.91,18420.0,23.9734,23.9734,23.9542,23.9542,18420.0
2017-10-13 14:00:00,24.91,24.92,24.91,24.92,8036.0,23.9542,23.9638,23.9542,23.9638,8036.0
2017-10-13 14:10:00,24.92,24.93,24.91,24.91,36164.0,23.9638,23.9734,23.9542,23.9542,36164.0
2017-10-13 14:20:00,24.91,24.91,24.9,24.9,53516.0,23.9542,23.9542,23.9445,23.9445,53516.0
2017-10-13 14:30:00,24.9,24.91,24.9,24.9,41868.0,23.9445,23.9542,23.9445,23.9445,41868.0
2017-10-13 14:40:00,24.9,24.9,24.89,24.9,26676.0,23.9445,23.9445,23.9349,23.9445,26676.0
2017-10-13 14:50:00,24.9,24.91,24.9,24.91,69376.0,23.9445,23.9542,23.9445,23.9542,69376.0
2017-10-13 15:00:00,24.91,24.93,24.91,24.93,45232.0,23.9542,23.9734,23.9542,23.9734,45232.0
2017-10-13 15:10:00,24.93,24.93,24.9,24.9,39724.0,23.9734,23.9734,23.9445,23.9445,39724.0
2017-10-13 15:20:00,24.9,24.92,24.9,24.91,50712.0,23.9445,23.9638,23.9445,23.9542,50712.0
2017-10-13 15:30:00,24.91,24.91,24.89,24.9,74496.0,23.9542,23.9542,23.9349,23.9445,74496.0
2017-10-13 15:40:00,24.9,24.9,24.87,24.88,152892.0,23.9445,23.9445,23.9157,23.9253,152892.0
2017-10-13 15:50:00,24.88,24.88,24.85,24.88,312768.0,23.9253,23.9253,23.8965,23.9253,312768.0
2017-10-16 09:30:00,24.93,24.97,24.93,24.95,187612.0,23.9734,24.0119,23.9734,23.9926,187612.0
2017-10-16 09:40:00,24.96,24.99,24.95,24.97,119272.0,24.0022,24.0311,23.9926,24.0119,119272.0
2017-10-16 09:50:00,24.97,24.98,24.96,24.97,25224.0,24.0119,24.0215,24.0022,24.0119,25224.0
2017-10-16 10:00:00,24.97,24.97,24.95,24.95,62044.0,24.0119,24.0119,23.9926,23.9926,62044.0
2017-10-16 10:10:00,24.94,24.96,24.92,24.93,85772.0,23.983,24.0022,23.9638,23.9734,85772.0
2017-10-16 10:20:00,24.92,24.92,24.88,24.91,98272.0,23.9638,23.9638,23.9253,23.9542,98272.0
2017-10-16 10:30:00,24.9,24.91,24.89,24.9,41128.0,23.9445,23.9542,23.9349,23.9445,41128.0
2017-10-16 10:40:00,24.9,24.91,24.88,24.9,66464.0,23.9445,23.9542,23.9253,23.9445,66464.0
2017-10-16 10:50:00,24.9,24.92,24.88,24.89,121168.0,23.9445,23.9638,23.9253,23.9349,121168.0
2017-10-16 11:00:00,24.89,24.92,24.89,24.91,80204.0,23.9349,23.9638,23.9349,23.9542,80204.0
2017-10-16 11:10:00,24.91,24.92,24.89,24.91,59532.0,23.9542,23.9638,23.9349,23.9542,59532.0
2017-10-16 11:20:00,24.92,24.93,24.92,24.93,76100.0,23.9638,23.9734,23.9638,23.9734,76100.0
2017-10-16 11:30:00,24.93,24.93,24.92,24.92,18200.0,23.9734,23.9734,23.9638,23.9638,18200.0
2017-10-16 11:40:00,24.92,24.92,24.91,24.92,36544.0,23.9638,23.9638,23.9542,23.9638,36544.0
2017-10-16 11:50:00,24.92,24.92,24.9,24.9,22440.0,23.9638,23.9638,23.9445,23.9445,22440.0
2017-10-16 12:00:00,24.9,24.91,24.89,24.9,25892.0,23.9445,23.9542,23.9349,23.9445,25892.0
2017-10-16 12:10:00,24.9,24.9,24.86,24.87,136544.0,23.9445,23.9445,23.9061,23.9157,136544.0
2017-10-16 12:20:00,24.86,24.88,24.86,24.88,59112.0,23.9061,23.9253,23.9061,23.9253,59112.0
2017-10-16 12:30:00,24.88,24.89,24.88,24.89,50396.0,23.9253,23.9349,23.9253,23.9349,50396.0
2017-10-16 12:40:00,24.9,24.9,24.89,24.89,23528.0,23.9445,23.9445,23.9349,23.9349,23528.0
2017-10-16 12:50:00,24.89,24.89,24.89,24.89,9268.0,23.9349,23.9349,23.9349,23.9349,9268.0
2017-10-16 13:00:00,24.89,24.89,24.88,24.89,27592.0,23.9349,23.9349,23.9253,23.9349,27592.0
2017-10-16 13:10:00,24.88,24.91,24.88,24.91,115240.0,23.9253,23.9542,23.9253,23.9542,115240.0
2017-10-16 13:20:00,24.91,24.91,24.9,24.91,50272.0,23.9542,23.9542,23.9445,23.9542,50272.0
2017-10-16 13:30:00,24.92,24.93,24.91,24.92,33464.0,23.9638,23.9734,23.9542,23.9638,33464.0
2017-10-16 13:40:00,24.92,24.92,24.92,24.92,11068.0,23.9638,23.9638,23.9638,23.9638,11068.0
2017-10-16 13:50:00,24.92,24.92,24.9,24.9,95348.0,23.9638,23.9638,23.9445,23.9445,95348.0
2017-10-16 14:00:00,24.9,24.91,24.9,24.9,13600.0,23.9445,23.9542,23.9445,23.9445,13600.0
2017-10-16 14:10:00,24.91,24.92,24.9,24.91,17200.0,23.9542,23.9638,23.9445,23.9542,17200.0
2017-10-16 14:20:00,24.92,24.93,24.91,24.92,24828.0,23.9638,23.9734,23.9542,23.9638,24828.0
2017-10-16 14:30:00,24.92,24.92,24.91,24.91,44556.0,23.9638,23.9638,23.9542,23.9542,44556.0
2017-10-16 14:40:00,24.91,24.92,24.91,24.91,20120.0,23.9542,23.9638,23.9542,23.9542,20120.0
2017-10-16 14:50:00,24.91,24.92,24.9,24.92,36572.0,23.9542,23.9638,23.9445,23.9638,36572.0
2017-10-16 15:00:00,24.91,24.93,24.91,24.92,12728.0,23.9542,23.9734,23.9542,23.9638,12728.0
2017-10-16 15:10:00,24.92,24.93,24.92,24.92,16620.0,23.9638,23.9734,23.9638,23.9638,16620.0
2017-10-16 15:20:00,24.92,24.92,24.92,24.92,3804.0,23.9638,23.9638,23.9638,23.9638,3804.0
2017-10-16 15:30:00,24.92,24.94,24.92,24.93,99056.0,23.9638,23.983,23.9638,23.9734,99056.0
2017-10-16 15:40:00,24.94,24.94,24.93,24.93,21144.0,23.983,23.983,23.9734,23.9734,21144.0
2017-10-16 15:50:00,24.93,24.96,24.93,24.95,308072.0,23.9734,24.0022,23.9734,23.9926,308072.0
2017-10-17 09:30:00,24.93,24.95,24.92,24.94,80540.0,23.9734,23.9926,23.9638,23.983,80540.0
2017-10-17 09:40:00,24.94,24.95,24.93,24.93,80540.0,23.983,23.9926,23.9734,23.9734,80540.0
2017-10-17 09:50:00,24.93,24.94,24.93,24.94,23436.0,23.9734,23.983,23.9734,23.983,23436.0
2017-10-17 10:00:00,24.94,24.96,24.94,24.96,45800.0,23.983,24.0022,23.983,24.0022,45800.0
2017-10-17 10:10:00,24.96,24.96,24.94,24.94,57600.0,24.0022,24.0022,23.983,23.983,57600.0
2017-10-17 10:20:00,24.94,24.94,24.92,24.93,20484.0,23.983,23.983,23.9638,23.9734,20484.0
2017-10-17 10:30:00,24.93,24.93,24.91,24.92,179688.0,23.9734,23.9734,23.9542,23.9638,179688.0
2017-10-17 10:40:00,24.92,24.92,24.89,24.91,109244.0,23.9638,23.9638,23.9349,23.9542,109244.0
2017-10-17 10:50:00,24.91,24.92,24.91,24.92,14800.0,23.9542,23.9638,23.9542,23.9638,14800.0
2017-10-17 11:00:00,24.92,24.96,24.91,24.96,96832.0,23.9638,24.0022,23.9542,24.0022,96832.0
2017-10-17 11:10:00,24.95,24.96,24.95,24.96,73404.0,23.9926,24.0022,23.9926,24.0022,73404.0
2017-10-17 11:20:00,24.96,24.96,24.95,24.95,16400.0,24.0022,24.0022,23.9926,23.9926,16400.0
2017-10-17 11:30:00,24.95,24.95,24.91,24.92,81188.0,23.9926,23.9926,23.9542,23.9638,81188.0
2017-10-17 11:40:00,24.93,24.93,24.92,24.92,23436.0,23.9734,23.9734,23.9638,23.9638,23436.0
2017-10-17 11:50:00,24.92,24.92,24.91,24.92,24040.0,23.9638,23.9638,23.9542,23.9638,24040.0
2017-10-17 12:00:00,24.92,24.93,24.91,24.93,44960.0,23.9638,23.9734,23.9542,23.9734,44960.0
2017-10-17 12:10:00,24.93,24.93,24.92,24.93,101568.0,23.9734,23.9734,23.9638,23.9734,101568.0
2017-10-17 12:20:00,24.93,24.93,24.92,24.93,24784.0,23.9734,23.9734,23.9638,23.9734,24784.0
2017-10-17 12:30:00,24.93,24.93,24.92,24.93,14164.0,23.9734,23.9734,23.9638,23.9734,14164.0
2017-10-17 12:40:00,24.93,24.93,24.93,24.93,8952.0,23.9734,23.9734,23.9734,23.9734,8952.0
2017-10-17 12:50:00,24.93,24.93,24.92,24.92,34680.0,23.9734,23.9734,23.9638,23.9638,34680.0
2017-10-17 13:00:00,24.92,24.93,24.92,24.92,28872.0,23.9638,23.9734,23.9638,23.9638,28872.0
2017-10-17 13:10:00,24.92,24.92,24.92,24.92,11472.0,23.9638,23.9638,23.9638,23.9638,11472.0
2017-10-17 13:20:00,24.92,24.93,24.91,24.91,69652.0,23.9638,23.9734,23.9542,23.9542,69652.0
2017-10-17 13:30:00,24.91,24.91,24.89,24.9,37212.0,23.9542,23.9542,23.9349,23.9445,37212.0
2017-10-17 13:40:00,24.9,24.9,24.89,24.9,6240.0,23.9445,23.9445,23.9349,23.9445,6240.0
2017-10-17 13:50:00,24.9,24.91,24.9,24.91,29132.0,23.9445,23.9542,23.9445,23.9542,29132.0
2017-10-17 14:00:00,24.92,24.92,24.91,24.91,43148.0,23.9638,23.9638,23.9542,23.9542,43148.0
2017-10-17 14:10:00,24.91,24.93,24.91,24.93,19400.0,23.9542,23.9734,23.9542,23.9734,19400.0
2017-10-17 14:20:00,24.93,24.93,24.92,24.93,28800.0,23.9734,23.9734,23.9638,23.9734,28800.0
2017-10-17 14:30:00,24.93,24.93,24.92,24.93,19824.0,23.9734,23.9734,23.9638,23.9734,19824.0
2017-10-17 14:40:00,24.93,24.94,24.93,24.94,9320.0,23.9734,23.983,23.9734,23.983,9320.0
2017-10-17 14:50:00,24.94,24.95,24.94,24.94,32000.0,23.983,23.9926,23.983,23.983,32000.0
2017-10-17 15:00:00,24.94,24.96,24.94,24.96,36800.0,23.983,24.0022,23.983,24.0022,36800.0
2017-10-17 15:10:00,24.96,24.96,24.94,24.95,44760.0,24.0022,24.0022,23.983,23.9926,44760.0
2017-10-17 15:20:00,24.94,24.95,24.94,24.95,49408.0,23.983,23.9926,23.983,23.9926,49408.0
2017-10-17 15:30:00,24.96,24.97,24.96,24.97,75196.0,24.0022,24.0119,24.0022,24.0119,75196.0
2017-10-17 15:40:00,24.97,24.98,24.97,24.97,41600.0,24.0119,24.0215,24.0119,24.0119,41600.0
2017-10-17 15:50:00,24.97,24.99,24.97,24.98,226972.0,24.0119,24.0311,24.0119,24.0215,226972.0
2017-10-18 09:30:00,25.07,25.07,25.04,25.05,130480.0,24.108,24.108,24.0792,24.0888,130480.0
2017-10-18 09:40:00,25.04,25.05,25.02,25.02,47432.0,24.0792,24.0888,24.0599,24.0599,47432.0
2017-10-18 09:50:00,25.02,25.03,25.02,25.03,87660.0,24.0599,24.0696,24.0599,24.0696,87660.0
2017-10-18 10:00:00,25.03,25.04,25.0,25.0,76464.0,24.0696,24.0792,24.0407,24.0407,76464.0
2017-10-18 10:10:00,25.0,25.0,24.99,25.0,61864.0,24.0407,24.0407,24.0311,24.0407,61864.0
2017-10-18 10:20:00,25.0,25.02,25.0,25.02,21200.0,24.0407,24.0599,24.0407,24.0599,21200.0
2017-10-18 10:30:00,25.02,25.02,25.0,25.0,88188.0,24.0599,24.0599,24.0407,24.0407,88188.0
2017-10-18 10:40:00,25.01,25.04,25.0,25.03,37268.0,24.0503,24.0792,24.0407,24.0696,37268.0
2017-10-18 10:50:00,25.03,25.04,25.02,25.03,56892.0,24.0696,24.0792,24.0599,24.0696,56892.0
2017-10-18 11:00:00,25.03,25.03,25.01,25.02,47500.0,24.0696,24.0696,24.0503,24.0599,47500.0
2017-10-18 11:10:00,25.02,25.02,24.99,25.0,13068.0,24.0599,24.0599,24.0311,24.0407,13068.0
2017-10-18 11:20:00,25.0,25.01,24.99,25.01,44192.0,24.0407,24.0503,24.0311,24.0503,44192.0
2017-10-18 11:30:00,25.01,25.02,25.0,25.02,26804.0,24.0503,24.0599,24.0407,24.0599,26804.0
2017-10-18 11:40:00,25.02,25.02,25.02,25.02,21732.0,24.0599,24.0599,24.0599,24.0599,21732.0
2017-10-18 11:50:00,25.02,25.02,25.0,25.01,10000.0,24.0599,24.0599,24.0407,24.0503,10000.0
2017-10-18 12:00:00,25.01,25.03,25.0,25.02,19000.0,24.0503,24.0696,24.0407,24.0599,19000.0
2017-10-18 12:10:00,25.02,25.03,25.02,25.03,23292.0,24.0599,24.0696,24.0599,24.0696,23292.0
2017-10-18 12:20:00,25.03,25.05,25.03,25.04,31800.0,24.0696,24.0888,24.0696,24.0792,31800.0
2017-10-18 12:30:00,25.04,25.05,25.04,25.04,37920.0,24.0792,24.0888,24.0792,24.0792,37920.0
2017-10-18 12:40:00,25.04,25.05,25.04,25.05,59480.0,24.0792,24.0888,24.0792,24.0888,59480.0
2017-10-18 12:50:00,25.05,25.05,25.04,25.04,7600.0,24.0888,24.0888,24.0792,24.0792,7600.0
2017-10-18 13:00:00,25.05,25.05,25.05,25.05,8800.0,24.0888,24.0888,24.0888,24.0888,8800.0
2017-10-18 13:10:00,25.05,25.05,25.04,25.05,30940.0,24.0888,24.0888,24.0792,24.0888,30940.0
2017-10-18 13:20:00,25.06,25.06,25.05,25.05,30272.0,24.0984,24.0984,24.0888,24.0888,30272.0
2017-10-18 13:30:00,25.05,25.06,25.05,25.05,38032.0,24.0888,24.0984,24.0888,24.0888,38032.0
2017-10-18 13:40:00,25.05,25.07,25.05,25.07,37732.0,24.0888,24.108,24.0888,24.108,37732.0
2017-10-18 13:50:00,25.07,25.07,25.06,25.06,24572.0,24.108,24.108,24.0984,24.0984,24572.0
2017-10-18 14:00:00,25.06,25.07,25.06,25.07,102956.0,24.0984,24.108,24.0984,24.108,102956.0
2017-10-18 14:10:00,25.07,25.08,25.06,25.06,25360.0,24.108,24.1176,24.0984,24.0984,25360.0
2017-10-18 14:20:00,25.06,25.06,25.05,25.05,69184.0,24.0984,24.0984,24.0888,24.0888,69184.0
2017-10-18 14:30:00,25.05,25.06,25.05,25.05,32068.0,24.0888,24.0984,24.0888,24.0888,32068.0
2017-10-18 14:40:00,25.05,25.05,25.05,25.05,9708.0,24.0888,24.0888,24.0888,24.0888,9708.0
2017-10-18 14:50:00,25.05,25.05,25.04,25.04,44800.0,24.0888,24.0888,24.0792,24.0792,44800.0
2017-10-18 15:00:00,25.05,25.06,25.05,25.05,12120.0,24.0888,24.0984,24.0888,24.0888,12120.0
2017-10-18 15:10:00,25.05,25.05,25.04,25.05,2000.0,24.0888,24.0888,24.0792,24.0888,2000.0
2017-10-18 15:20:00,25.07,25.07,25.06,25.06,92580.0,24.108,24.108,24.0984,24.0984,92580.0
2017-10-18 15:30:00,25.06,25.07,25.06,25.06,19056.0,24.0984,24.108,24.0984,24.0984,19056.0
2017-10-18 15:40:00,25.06,25.06,25.04,25.04,34316.0,24.0984,24.0984,24.0792,24.0792,34316.0
2017-10-18 15:50:00,25.03,25.03,25.0,25.02,214680.0,24.0696,24.0696,24.0407,24.0599,214680.0
2017-10-19 09:30:00,24.84,24.93,24.83,24.86,350908.0,23.8868,23.9734,23.8772,23.9061,350908.0
2017-10-19 09:40:00,24.85,24.85,24.8,24.81,204652.0,23.8965,23.8965,23.8484,23.858,204652.0
2017-10-19 09:50:00,24.8,24.81,24.78,24.79,130580.0,23.8484,23.858,23.8292,23.8388,130580.0
2017-10-19 10:00:00,24.79,24.81,24.75,24.76,261360.0,23.8388,23.858,23.8003,23.8099,261360.0
2017-10-19 10:10:00,24.77,24.84,24.76,24.83,174828.0,23.8195,23.8868,23.8099,23.8772,174828.0
2017-10-19 10:20:00,24.84,24.86,24.82,24.85,128512.0,23.8868,23.9061,23.8676,23.8965,128512.0
2017-10-19 10:30:00,24.86,24.87,24.82,24.84,74048.0,23.9061,23.9157,23.8676,23.8868,74048.0
2017-10-19 10:40:00,24.84,24.88,24.84,24.88,49132.0,23.8868,23.9253,23.8868,23.9253,49132.0
2017-10-19 10:50:00,24.88,24.92,24.88,24.91,113904.0,23.9253,23.9638,23.9253,23.9542,113904.0
2017-10-19 11:00:00,24.92,24.92,24.9,24.9,79340.0,23.9638,23.9638,23.9445,23.9445,79340.0
2017-10-19 11:10:00,24.9,24.92,24.9,24.91,48764.0,23.9445,23.9638,23.9445,23.9542,48764.0
2017-10-19 11:20:00,24.92,24.93,24.91,24.91,14396.0,23.9638,23.9734,23.9542,23.9542,14396.0
2017-10-19 11:30:00,24.9,24.93,24.9,24.91,31200.0,23.9445,23.9734,23.9445,23.9542,31200.0
2017-10-19 11:40:00,24.91,24.91,24.89,24.9,38164.0,23.9542,23.9542,23.9349,23.9445,38164.0
2017-10-19 11:50:00,24.9,24.91,24.89,24.89,55060.0,23.9445,23.9542,23.9349,23.9349,55060.0
2017-10-19 12:00:00,24.89,24.89,24.87,24.89,125540.0,23.9349,23.9349,23.9157,23.9349,125540.0
2017-10-19 12:10:00,24.89,24.92,24.89,24.92,17248.0,23.9349,23.9638,23.9349,23.9638,17248.0
2017-10-19 12:20:00,24.92,24.93,24.91,24.93,70004.0,23.9638,23.9734,23.9542,23.9734,70004.0
2017-10-19 12:30:00,24.93,24.93,24.91,24.91,36456.0,23.9734,23.9734,23.9542,23.9542,36456.0
2017-10-19 12:40:00,24.9,24.92,24.9,24.91,21688.0,23.9445,23.9638,23.9445,23.9542,21688.0
2017-10-19 12:50:00,24.91,24.93,24.91,24.93,10240.0,23.9542,23.9734,23.9542,23.9734,10240.0
2017-10-19 13:00:00,24.93,24.96,24.93,24.96,99236.0,23.9734,24.0022,23.9734,24.0022,99236.0
2017-10-19 13:10:00,24.96,24.96,24.94,24.95,217312.0,24.0022,24.0022,23.983,23.9926,217312.0
2017-10-19 13:20:00,24.95,24.97,24.95,24.96,12800.0,23.9926,24.0119,23.9926,24.0022,12800.0
2017-10-19 13:30:00,24.96,24.97,24.95,24.96,21800.0,24.0022,24.0119,23.9926,24.0022,21800.0
2017-10-19 13:40:00,24.97,24.99,24.97,24.98,52464.0,24.0119,24.0311,24.0119,24.0215,52464.0
2017-10-19 13:50:00,24.98,24.98,24.96,24.96,32256.0,24.0215,24.0215,24.0022,24.0022,32256.0
2017-10-19 14:00:00,24.96,24.98,24.96,24.97,19244.0,24.0022,24.0215,24.0022,24.0119,19244.0
2017-10-19 14:10:00,24.97,24.97,24.97,24.97,3200.0,24.0119,24.0119,24.0119,24.0119,3200.0
2017-10-19 14:20:00,24.97,24.97,24.96,24.96,58648.0,24.0119,24.0119,24.0022,24.0022,58648.0
2017-10-19 14:30:00,24.96,25.0,24.96,24.99,84924.0,24.0022,24.0407,24.0022,24.0311,84924.0
2017-10-19 14:40:00,24.99,25.0,24.99,25.0,30500.0,24.0311,24.0407,24.0311,24.0407,30500.0
2017-10-19 14:50:00,24.99,25.0,24.99,24.99,33924.0,24.0311,24.0407,24.0311,24.0311,33924.0
2017-10-19 15:00:00,25.0,25.0,24.99,24.99,44492.0,24.0407,24.0407,24.0311,24.0311,44492.0
2017-10-19 15:10:00,24.99,25.01,24.99,25.01,37584.0,24.0311,24.0503,24.0311,24.0503,37584.0
2017-10-19 15:20:00,25.0,25.0,25.0,25.0,27852.0,24.0407,24.0407,24.0407,24.0407,27852.0
2017-10-19 15:30:00,25.0,25.01,24.99,25.0,39060.0,24.0407,24.0503,24.0311,24.0407,39060.0
2017-10-19 15:40:00,24.99,25.01,24.98,25.0,42224.0,24.0311,24.0503,24.0215,24.0407,42224.0
2017-10-19 15:50:00,25.0,25.04,25.0,25.04,298576.0,24.0407,24.0792,24.0407,24.0792,298576.0
2017-10-20 09:30:00,25.22,25.22,25.16,25.17,381988.0,24.2523,24.2523,24.1946,24.2042,381988.0
2017-10-20 09:40:00,25.16,25.2,25.16,25.19,121164.0,24.1946,24.233,24.1946,24.2234,121164.0
2017-10-20 09:50:00,25.2,25.2,25.18,25.19,133484.0,24.233,24.233,24.2138,24.2234,133484.0
2017-10-20 10:00:00,25.18,25.22,25.18,25.2,40636.0,24.2138,24.2523,24.2138,24.233,40636.0
2017-10-20 10:10:00,25.2,25.22,25.2,25.22,77564.0,24.233,24.2523,24.233,24.2523,77564.0
2017-10-20 10:20:00,25.21,25.22,25.18,25.18,38604.0,24.2427,24.2523,24.2138,24.2138,38604.0
2017-10-20 10:30:00,25.19,25.2,25.19,25.2,28480.0,24.2234,24.233,24.2234,24.233,28480.0
2017-10-20 10:40:00,25.19,25.19,25.16,25.17,65816.0,24.2234,24.2234,24.1946,24.2042,65816.0
2017-10-20 10:50:00,25.17,25.18,25.16,25.16,20856.0,24.2042,24.2138,24.1946,24.1946,20856.0
2017-10-20 11:00:00,25.17,25.19,25.17,25.18,187116.0,24.2042,24.2234,24.2042,24.2138,187116.0
2017-10-20 11:10:00,25.18,25.18,25.17,25.18,66176.0,24.2138,24.2138,24.2042,24.2138,66176.0
2017-10-20 11:20:00,25.18,25.19,25.17,25.18,37540.0,24.2138,24.2234,24.2042,24.2138,37540.0
2017-10-20 11:30:00,25.18,25.2,25.18,25.2,56116.0,24.2138,24.233,24.2138,24.233,56116.0
2017-10-20 11:40:00,25.2,25.21,25.19,25.21,25660.0,24.233,24.2427,24.2234,24.2427,25660.0
2017-10-20 11:50:00,25.2,25.21,25.2,25.21,28016.0,24.233,24.2427,24.233,24.2427,28016.0
2017-10-20 12:00:00,25.21,25.21,25.2,25.2,34232.0,24.2427,24.2427,24.233,24.233,34232.0
2017-10-20 12:10:00,25.21,25.22,25.21,25.22,43676.0,24.2427,24.2523,24.2427,24.2523,43676.0
2017-10-20 12:20:00,25.22,25.23,25.22,25.23,13548.0,24.2523,24.2619,24.2523,24.2619,13548.0
2017-10-20 12:30:00,25.23,25.23,25.21,25.21,16720.0,24.2619,24.2619,24.2427,24.2427,16720.0
2017-10-20 12:40:00,25.22,25.23,25.21,25.23,17600.0,24.2523,24.2619,24.2427,24.2619,17600.0
2017-10-20 12:50:00,25.22,25.24,25.22,25.23,14792.0,24.2523,24.2715,24.2523,24.2619,14792.0
2017-10-20 13:00:00,25.23,25.25,25.23,25.25,78984.0,24.2619,24.2811,24.2619,24.2811,78984.0
2017-10-20 13:10:00,25.25,25.26,25.24,25.25,38268.0,24.2811,24.2907,24.2715,24.2811,38268.0
2017-10-20 13:20:00,25.25,25.27,25.25,25.26,32524.0,24.2811,24.3003,24.2811,24.2907,32524.0
2017-10-20 13:30:00,25.26,25.28,25.26,25.28,30792.0,24.2907,24.31,24.2907,24.31,30792.0
2017-10-20 13:40:00,25.28,25.28,25.27,25.27,61772.0,24.31,24.31,24.3003,24.3003,61772.0
2017-10-20 13:50:00,25.27,25.27,25.25,25.26,57368.0,24.3003,24.3003,24.2811,24.2907,57368.0
2017-10-20 14:00:00,25.27,25.27,25.26,25.27,28280.0,24.3003,24.3003,24.2907,24.3003,28280.0
2017-10-20 14:10:00,25.27,25.28,25.26,25.27,74480.0,24.3003,24.31,24.2907,24.3003,74480.0
2017-10-20 14:20:00,25.27,25.29,25.27,25.29,81064.0,24.3003,24.3196,24.3003,24.3196,81064.0
2017-10-20 14:30:00,25.29,25.3,25.28,25.28,59796.0,24.3196,24.3292,24.31,24.31,59796.0
2017-10-20 14:40:00,25.29,25.29,25.27,25.27,62584.0,24.3196,24.3196,24.3003,24.3003,62584.0
2017-10-20 14:50:00,25.27,25.27,25.25,25.25,57444.0,24.3003,24.3003,24.2811,24.2811,57444.0
2017-10-20 15:00:00,25.26,25.27,25.25,25.27,92128.0,24.2907,24.3003,24.2811,24.3003,92128.0
2017-10-20 15:10:00,25.27,25.28,25.26,25.27,71468.0,24.3003,24.31,24.2907,24.3003,71468.0
2017-10-20 15:20:00,25.27,25.27,25.24,25.24,78396.0,24.3003,24.3003,24.2715,24.2715,78396.0
2017-10-20 15:30:00,25.25,25.27,25.25,25.27,50232.0,24.2811,24.3003,24.2811,24.3003,50232.0
2017-10-20 15:40:00,25.27,25.27,25.23,25.23,110548.0,24.3003,24.3003,24.2619,24.2619,110548.0
2017-10-20 15:50:00,25.24,25.29,25.23,25.29,619220.0,24.2715,24.3196,24.2619,24.3196,619220.0
2017-10-23 09:30:00,25.36,25.36,25.31,25.31,214292.0,24.3869,24.3869,24.3388,24.3388,214292.0
2017-10-23 09:40:00,25.31,25.32,25.29,25.32,104920.0,24.3388,24.3484,24.3196,24.3484,104920.0
2017-10-23 09:50:00,25.32,25.34,25.31,25.33,93216.0,24.3484,24.3677,24.3388,24.358,93216.0
2017-10-23 10:00:00,25.33,25.33,25.29,25.3,159004.0,24.358,24.358,24.3196,24.3292,159004.0
2017-10-23 10:10:00,25.3,25.31,25.28,25.29,41840.0,24.3292,24.3388,24.31,24.3196,41840.0
2017-10-23 10:20:00,25.29,25.31,25.28,25.29,76120.0,24.3196,24.3388,24.31,24.3196,76120.0
2017-10-23 10:30:00,25.29,25.31,25.29,25.31,78080.0,24.3196,24.3388,24.3196,24.3388,78080.0
2017-10-23 10:40:00,25.31,25.31,25.27,25.28,60748.0,24.3388,24.3388,24.3003,24.31,60748.0
2017-10-23 10:50:00,25.27,25.29,25.27,25.28,48976.0,24.3003,24.3196,24.3003,24.31,48976.0
2017-10-23 11:00:00,25.28,25.29,25.28,25.29,96064.0,24.31,24.3196,24.31,24.3196,96064.0
2017-10-23 11:10:00,25.29,25.29,25.27,25.28,22948.0,24.3196,24.3196,24.3003,24.31,22948.0
2017-10-23 11:20:00,25.28,25.3,25.28,25.29,42228.0,24.31,24.3292,24.31,24.3196,42228.0
2017-10-23 11:30:00,25.29,25.29,25.24,25.25,98808.0,24.3196,24.3196,24.2715,24.2811,98808.0
2017-10-23 11:40:00,25.25,25.26,25.24,25.26,51184.0,24.2811,24.2907,24.2715,24.2907,51184.0
2017-10-23 11:50:00,25.26,25.27,25.26,25.26,24608.0,24.2907,24.3003,24.2907,24.2907,24608.0
2017-10-23 12:00:00,25.27,25.27,25.25,25.25,98684.0,24.3003,24.3003,24.2811,24.2811,98684.0
2017-10-23 12:10:00,25.25,25.26,25.25,25.26,24276.0,24.2811,24.2907,24.2811,24.2907,24276.0
2017-10-23 12:20:00,25.25,25.27,25.25,25.27,55660.0,24.2811,24.3003,24.2811,24.3003,55660.0
2017-10-23 12:30:00,25.27,25.27,25.25,25.25,41584.0,24.3003,24.3003,24.2811,24.2811,41584.0
2017-10-23 12:40:00,25.26,25.27,25.26,25.26,20296.0,24.2907,24.3003,24.2907,24.2907,20296.0
2017-10-23 12:50:00,25.26,25.28,25.26,25.28,35812.0,24.2907,24.31,24.2907,24.31,35812.0
2017-10-23 13:00:00,25.28,25.28,25.27,25.27,8992.0,24.31,24.31,24.3003,24.3003,8992.0
2017-10-23 13:10:00,25.27,25.27,25.25,25.25,40392.0,24.3003,24.3003,24.2811,24.2811,40392.0
2017-10-23 13:20:00,25.26,25.26,25.25,25.25,14372.0,24.2907,24.2907,24.2811,24.2811,14372.0
2017-10-23 13:30:00,25.26,25.26,25.21,25.23,91448.0,24.2907,24.2907,24.2427,24.2619,91448.0
2017-10-23 13:40:00,25.23,25.25,25.23,25.25,47896.0,24.2619,24.2811,24.2619,24.2811,47896.0
2017-10-23 13:50:00,25.25,25.25,25.23,25.23,6044.0,24.2811,24.2811,24.2619,24.2619,6044.0
2017-10-23 14:00:00,25.23,25.24,25.22,25.24,13400.0,24.2619,24.2715,24.2523,24.2715,13400.0
2017-10-23 14:10:00,25.24,25.24,25.19,25.2,33068.0,24.2715,24.2715,24.2234,24.233,33068.0
2017-10-23 14:20:00,25.2,25.21,25.18,25.2,40876.0,24.233,24.2427,24.2138,24.233,40876.0
2017-10-23 14:30:00,25.2,25.2,25.19,25.19,50516.0,24.233,24.233,24.2234,24.2234,50516.0
2017-10-23 14:40:00,25.19,25.21,25.18,25.18,61028.0,24.2234,24.2427,24.2138,24.2138,61028.0
2017-10-23 14:50:00,25.18,25.21,25.17,25.2,104772.0,24.2138,24.2427,24.2042,24.233,104772.0
2017-10-23 15:00:00,25.2,25.21,25.17,25.17,28988.0,24.233,24.2427,24.2042,24.2042,28988.0
2017-10-23 15:10:00,25.17,25.18,25.15,25.16,51776.0,24.2042,24.2138,24.185,24.1946,51776.0
2017-10-23 15:20:00,25.15,25.16,25.11,25.13,115344.0,24.185,24.1946,24.1465,24.1657,115344.0
2017-10-23 15:30:00,25.14,25.15,25.08,25.09,90356.0,24.1753,24.185,24.1176,24.1273,90356.0
2017-10-23 15:40:00,25.09,25.14,25.08,25.11,109004.0,24.1273,24.1753,24.1176,24.1465,109004.0
2017-10-23 15:50:00,25.11,25.11,25.08,25.1,758032.0,24.1465,24.1465,24.1176,24.1369,758032.0
2017-10-24 09:30:00,25.19,25.22,25.17,25.17,211380.0,24.2234,24.2523,24.2042,24.2042,211380.0
2017-10-24 09:40:00,25.16,25.17,25.12,25.13,154828.0,24.1946,24.2042,24.1561,24.1657,154828.0
2017-10-24 09:50:00,25.14,25.16,25.1,25.11,105452.0,24.1753,24.1946,24.1369,24.1465,105452.0
2017-10-24 10:00:00,25.11,25.14,25.11,25.14,72416.0,24.1465,24.1753,24.1465,24.1753,72416.0
2017-10-24 10:10:00,25.15,25.16,25.14,25.15,37704.0,24.185,24.1946,24.1753,24.185,37704.0
2017-10-24 10:20:00,25.15,25.16,25.15,25.16,62980.0,24.185,24.1946,24.185,24.1946,62980.0
2017-10-24 10:30:00,25.16,25.16,25.14,25.15,56000.0,24.1946,24.1946,24.1753,24.185,56000.0
2017-10-24 10:40:00,25.16,25.17,25.13,25.14,30320.0,24.1946,24.2042,24.1657,24.1753,30320.0
2017-10-24 10:50:00,25.15,25.18,25.15,25.17,78572.0,24.185,24.2138,24.185,24.2042,78572.0
2017-10-24 11:00:00,25.16,25.19,25.16,25.18,271972.0,24.1946,24.2234,24.1946,24.2138,271972.0
2017-10-24 11:10:00,25.18,25.19,25.17,25.18,169660.0,24.2138,24.2234,24.2042,24.2138,169660.0
2017-10-24 11:20:00,25.18,25.18,25.17,25.18,49252.0,24.2138,24.2138,24.2042,24.2138,49252.0
2017-10-24 11:30:00,25.18,25.18,25.17,25.18,25620.0,24.2138,24.2138,24.2042,24.2138,25620.0
2017-10-24 11:40:00,25.18,25.21,25.18,25.2,109924.0,24.2138,24.2427,24.2138,24.233,109924.0
2017-10-24 11:50:00,25.2,25.21,25.19,25.19,47184.0,24.233,24.2427,24.2234,24.2234,47184.0
2017-10-24 12:00:00,25.19,25.2,25.18,25.18,25648.0,24.2234,24.233,24.2138,24.2138,25648.0
2017-10-24 12:10:00,25.18,25.19,25.18,25.18,24892.0,24.2138,24.2234,24.2138,24.2138,24892.0
2017-10-24 12:20:00,25.18,25.19,25.18,25.19,28116.0,24.2138,24.2234,24.2138,24.2234,28116.0
2017-10-24 12:30:00,25.19,25.19,25.18,25.18,21264.0,24.2234,24.2234,24.2138,24.2138,21264.0
2017-10-24 12:40:00,25.19,25.2,25.18,25.2,51280.0,24.2234,24.233,24.2138,24.233,51280.0
2017-10-24 12:50:00,25.2,25.2,25.18,25.18,9924.0,24.233,24.233,24.2138,24.2138,9924.0
2017-10-24 13:00:00,25.18,25.19,25.17,25.18,29316.0,24.2138,24.2234,24.2042,24.2138,29316.0
2017-10-24 13:10:00,25.18,25.19,25.17,25.19,13160.0,24.2138,24.2234,24.2042,24.2234,13160.0
2017-10-24 13:20:00,25.19,25.2,25.18,25.19,13400.0,24.2234,24.233,24.2138,24.2234,13400.0
2017-10-24 13:30:00,25.19,25.21,25.19,25.21,51400.0,24.2234,24.2427,24.2234,24.2427,51400.0
2017-10-24 13:40:00,25.2,25.21,25.2,25.2,26972.0,24.233,24.2427,24.233,24.233,26972.0
2017-10-24 13:50:00,25.2,25.2,25.18,25.2,31840.0,24.233,24.233,24.2138,24.233,31840.0
2017-10-24 14:00:00,25.2,25.2,25.19,25.2,14648.0,24.233,24.233,24.2234,24.233,14648.0
2017-10-24 14:10:00,25.2,25.22,25.2,25.22,28840.0,24.233,24.2523,24.233,24.2523,28840.0
2017-10-24 14:20:00,25.22,25.23,25.22,25.22,26224.0,24.2523,24.2619,24.2523,24.2523,26224.0
2017-10-24 14:30:00,25.23,25.23,25.21,25.21,21516.0,24.2619,24.2619,24.2427,24.2427,21516.0
2017-10-24 14:40:00,25.21,25.21,25.2,25.2,33792.0,24.2427,24.2427,24.233,24.233,33792.0
2017-10-24 14:50:00,25.21,25.21,25.17,25.18,62684.0,24.2427,24.2427,24.2042,24.2138,62684.0
2017-10-24 15:00:00,25.19,25.2,25.12,25.15,166892.0,24.2234,24.233,24.1561,24.185,166892.0
2017-10-24 15:10:00,25.14,25.16,25.14,25.16,81656.0,24.1753,24.1946,24.1753,24.1946,81656.0
2017-10-24 15:20:00,25.16,25.17,25.14,25.15,57776.0,24.1946,24.2042,24.1753,24.185,57776.0
2017-10-24 15:30:00,25.15,25.18,25.15,25.18,64256.0,24.185,24.2138,24.185,24.2138,64256.0
2017-10-24 15:40:00,25.17,25.18,25.13,25.14,83076.0,24.2042,24.2138,24.1657,24.1753,83076.0
2017-10-24 15:50:00,25.14,25.17,25.14,25.17,253652.0,24.1753,24.2042,24.1753,24.2042,253652.0
2017-10-25 09:30:00,25.11,25.13,25.09,25.11,56084.0,24.1465,24.1657,24.1273,24.1465,56084.0
2017-10-25 09:40:00,25.12,25.12,25.08,25.1,184104.0,24.1561,24.1561,24.1176,24.1369,184104.0
2017-10-25 09:50:00,25.09,25.09,25.02,25.03,179032.0,24.1273,24.1273,24.0599,24.0696,179032.0
2017-10-25 10:00:00,25.03,25.07,25.03,25.06,91712.0,24.0696,24.108,24.0696,24.0984,91712.0
2017-10-25 10:10:00,25.06,25.06,24.97,24.97,125348.0,24.0984,24.0984,24.0119,24.0119,125348.0
2017-10-25 10:20:00,24.97,25.0,24.96,25.0,109308.0,24.0119,24.0407,24.0022,24.0407,109308.0
2017-10-25 10:30:00,24.99,25.0,24.95,24.95,58236.0,24.0311,24.0407,23.9926,23.9926,58236.0
2017-10-25 10:40:00,24.95,24.96,24.89,24.92,122656.0,23.9926,24.0022,23.9349,23.9638,122656.0
2017-10-25 10:50:00,24.92,24.94,24.92,24.92,243024.0,23.9638,23.983,23.9638,23.9638,243024.0
2017-10-25 11:00:00,24.92,24.92,24.81,24.83,315904.0,23.9638,23.9638,23.858,23.8772,315904.0
2017-10-25 11:10:00,24.84,24.86,24.77,24.77,264696.0,23.8868,23.9061,23.8195,23.8195,264696.0
2017-10-25 11:20:00,24.77,24.84,24.76,24.83,466372.0,23.8195,23.8868,23.8099,23.8772,466372.0
2017-10-25 11:30:00,24.83,24.88,24.82,24.88,120952.0,23.8772,23.9253,23.8676,23.9253,120952.0
2017-10-25 11:40:00,24.87,24.87,24.85,24.86,105940.0,23.9157,23.9157,23.8965,23.9061,105940.0
2017-10-25 11:50:00,24.86,24.86,24.78,24.82,157992.0,23.9061,23.9061,23.8292,23.8676,157992.0
2017-10-25 12:00:00,24.81,24.82,24.77,24.81,113240.0,23.858,23.8676,23.8195,23.858,113240.0
2017-10-25 12:10:00,24.79,24.81,24.73,24.74,397012.0,23.8388,23.858,23.7811,23.7907,397012.0
2017-10-25 12:20:00,24.73,24.74,24.68,24.69,172292.0,23.7811,23.7907,23.733,23.7426,172292.0
2017-10-25 12:30:00,24.69,24.73,24.68,24.7,97240.0,23.7426,23.7811,23.733,23.7522,97240.0
2017-10-25 12:40:00,24.7,24.77,24.7,24.74,130340.0,23.7522,23.8195,23.7522,23.7907,130340.0
2017-10-25 12:50:00,24.75,24.81,24.75,24.8,161072.0,23.8003,23.858,23.8003,23.8484,161072.0
2017-10-25 13:00:00,24.8,24.8,24.77,24.8,42060.0,23.8484,23.8484,23.8195,23.8484,42060.0
2017-10-25 13:10:00,24.79,24.84,24.79,24.82,88536.0,23.8388,23.8868,23.8388,23.8676,88536.0
2017-10-25 13:20:00,24.82,24.82,24.79,24.79,39056.0,23.8676,23.8676,23.8388,23.8388,39056.0
2017-10-25 13:30:00,24.79,24.85,24.79,24.84,61840.0,23.8388,23.8965,23.8388,23.8868,61840.0
2017-10-25 13:40:00,24.85,24.89,24.85,24.86,120164.0,23.8965,23.9349,23.8965,23.9061,120164.0
2017-10-25 13:50:00,24.87,24.9,24.86,24.89,107328.0,23.9157,23.9445,23.9061,23.9349,107328.0
2017-10-25 14:00:00,24.89,24.94,24.89,24.92,161512.0,23.9349,23.983,23.9349,23.9638,161512.0
2017-10-25 14:10:00,24.92,24.93,24.91,24.93,69200.0,23.9638,23.9734,23.9542,23.9734,69200.0
2017-10-25 14:20:00,24.93,24.96,24.93,24.94,56768.0,23.9734,24.0022,23.9734,23.983,56768.0
2017-10-25 14:30:00,24.94,24.94,24.89,24.9,95188.0,23.983,23.983,23.9349,23.9445,95188.0
2017-10-25 14:40:00,24.89,24.9,24.86,24.86,65120.0,23.9349,23.9445,23.9061,23.9061,65120.0
2017-10-25 14:50:00,24.89,24.91,24.88,24.9,45960.0,23.9349,23.9542,23.9253,23.9445,45960.0
2017-10-25 15:00:00,24.9,24.93,24.89,24.92,57280.0,23.9445,23.9734,23.9349,23.9638,57280.0
2017-10-25 15:10:00,24.93,24.94,24.93,24.93,32888.0,23.9734,23.983,23.9734,23.9734,32888.0
2017-10-25 15:20:00,24.93,24.98,24.93,24.97,116000.0,23.9734,24.0215,23.9734,24.0119,116000.0
2017-10-25 15:30:00,24.97,24.97,24.94,24.94,141216.0,24.0119,24.0119,23.983,23.983,141216.0
2017-10-25 15:40:00,24.94,24.94,24.87,24.87,130116.0,23.983,23.983,23.9157,23.9157,130116.0
2017-10-25 15:50:00,24.86,24.95,24.86,24.93,702200.0,23.9061,23.9926,23.9061,23.9734,702200.0
2017-10-26 09:30:00,25.06,25.08,25.03,25.04,358228.0,24.0984,24.1176,24.0696,24.0792,358228.0
2017-10-26 09:40:00,25.04,25.1,25.04,25.09,166068.0,24.0792,24.1369,24.0792,24.1273,166068.0
2017-10-26 09:50:00,25.09,25.09,25.07,25.07,80976.0,24.1273,24.1273,24.108,24.108,80976.0
2017-10-26 10:00:00,25.07,25.08,25.01,25.01,109464.0,24.108,24.1176,24.0503,24.0503,109464.0
2017-10-26 10:10:00,25.01,25.02,24.98,24.98,117080.0,24.0503,24.0599,24.0215,24.0215,117080.0
2017-10-26 10:20:00,24.98,25.03,24.98,25.02,113160.0,24.0215,24.0696,24.0215,24.0599,113160.0
2017-10-26 10:30:00,25.02,25.08,25.0,25.08,201600.0,24.0599,24.1176,24.0407,24.1176,201600.0
2017-10-26 10:40:00,25.08,25.08,25.06,25.08,54916.0,24.1176,24.1176,24.0984,24.1176,54916.0
2017-10-26 10:50:00,25.08,25.1,25.07,25.08,60120.0,24.1176,24.1369,24.108,24.1176,60120.0
2017-10-26 11:00:00,25.1,25.13,25.07,25.08,138996.0,24.1369,24.1657,24.108,24.1176,138996.0
2017-10-26 11:10:00,25.08,25.09,25.01,25.02,126012.0,24.1176,24.1273,24.0503,24.0599,126012.0
2017-10-26 11:20:00,25.03,25.05,25.03,25.05,37600.0,24.0696,24.0888,24.0696,24.0888,37600.0
2017-10-26 11:30:00,25.05,25.08,25.05,25.06,44696.0,24.0888,24.1176,24.0888,24.0984,44696.0
2017-10-26 11:40:00,25.05,25.05,25.04,25.05,7720.0,24.0888,24.0888,24.0792,24.0888,7720.0
2017-10-26 11:50:00,25.04,25.05,25.03,25.04,54648.0,24.0792,24.0888,24.0696,24.0792,54648.0
2017-10-26 12:00:00,25.05,25.08,25.05,25.08,17200.0,24.0888,24.1176,24.0888,24.1176,17200.0
2017-10-26 12:10:00,25.08,25.08,25.08,25.08,15040.0,24.1176,24.1176,24.1176,24.1176,15040.0
2017-10-26 12:20:00,25.09,25.09,25.08,25.09,23140.0,24.1273,24.1273,24.1176,24.1273,23140.0
2017-10-26 12:30:00,25.08,25.09,25.01,25.03,79972.0,24.1176,24.1273,24.0503,24.0696,79972.0
2017-10-26 12:40:00,25.02,25.03,25.0,25.03,15904.0,24.0599,24.0696,24.0407,24.0696,15904.0
2017-10-26 12:50:00,25.02,25.03,25.02,25.02,43372.0,24.0599,24.0696,24.0599,24.0599,43372.0
2017-10-26 13:00:00,25.03,25.04,25.03,25.04,8392.0,24.0696,24.0792,24.0696,24.0792,8392.0
2017-10-26 13:10:00,25.03,25.07,25.03,25.07,66172.0,24.0696,24.108,24.0696,24.108,66172.0
2017-10-26 13:20:00,25.07,25.07,25.06,25.06,20640.0,24.108,24.108,24.0984,24.0984,20640.0
2017-10-26 13:30:00,25.06,25.07,25.05,25.07,33692.0,24.0984,24.108,24.0888,24.108,33692.0
2017-10-26 13:40:00,25.07,25.07,25.05,25.05,14520.0,24.108,24.108,24.0888,24.0888,14520.0
2017-10-26 13:50:00,25.05,25.06,25.04,25.06,37528.0,24.0888,24.0984,24.0792,24.0984,37528.0
2017-10-26 14:00:00,25.07,25.07,25.06,25.07,21456.0,24.108,24.108,24.0984,24.108,21456.0
2017-10-26 14:10:00,25.07,25.09,25.07,25.07,15924.0,24.108,24.1273,24.108,24.108,15924.0
2017-10-26 14:20:00,25.07,25.08,25.06,25.07,13836.0,24.108,24.1176,24.0984,24.108,13836.0
2017-10-26 14:30:00,25.08,25.08,25.05,25.06,31388.0,24.1176,24.1176,24.0888,24.0984,31388.0
2017-10-26 14:40:00,25.05,25.06,25.05,25.05,37608.0,24.0888,24.0984,24.0888,24.0888,37608.0
2017-10-26 14:50:00,25.05,25.05,25.02,25.02,55948.0,24.0888,24.0888,24.0599,24.0599,55948.0
2017-10-26 15:00:00,25.02,25.04,25.0,25.01,43420.0,24.0599,24.0792,24.0407,24.0503,43420.0
2017-10-26 15:10:00,25.02,25.02,24.99,25.0,49648.0,24.0599,24.0599,24.0311,24.0407,49648.0
2017-10-26 15:20:00,25.0,25.02,25.0,25.02,35676.0,24.0407,24.0599,24.0407,24.0599,35676.0
2017-10-26 15:30:00,25.02,25.03,24.99,25.0,29412.0,24.0599,24.0696,24.0311,24.0407,29412.0
2017-10-26 15:40:00,25.01,25.04,25.01,25.03,91436.0,24.0503,24.0792,24.0503,24.0696,91436.0
2017-10-26 15:50:00,25.03,25.05,24.99,24.99,399024.0,24.0696,24.0888,24.0311,24.0311,399024.0
2017-10-27 09:30:00,25.16,25.18,25.1,25.1,252628.0,24.1946,24.2138,24.1369,24.1369,252628.0
2017-10-27 09:40:00,25.1,25.16,25.1,25.11,170396.0,24.1369,24.1946,24.1369,24.1465,170396.0
2017-10-27 09:50:00,25.11,25.18,25.11,25.18,116772.0,24.1465,24.2138,24.1465,24.2138,116772.0
2017-10-27 10:00:00,25.17,25.27,25.16,25.24,559384.0,24.2042,24.3003,24.1946,24.2715,559384.0
2017-10-27 10:10:00,25.24,25.25,25.22,25.25,126764.0,24.2715,24.2811,24.2523,24.2811,126764.0
2017-10-27 10:20:00,25.25,25.25,25.21,25.21,216860.0,24.2811,24.2811,24.2427,24.2427,216860.0
2017-10-27 10:30:00,25.22,25.23,25.21,25.23,92652.0,24.2523,24.2619,24.2427,24.2619,92652.0
2017-10-27 10:40:00,25.22,25.25,25.21,25.25,56248.0,24.2523,24.2811,24.2427,24.2811,56248.0
2017-10-27 10:50:00,25.25,25.25,25.24,25.25,106736.0,24.2811,24.2811,24.2715,24.2811,106736.0
2017-10-27 11:00:00,25.24,25.29,25.24,25.29,409412.0,24.2715,24.3196,24.2715,24.3196,409412.0
2017-10-27 11:10:00,25.29,25.3,25.29,25.29,54024.0,24.3196,24.3292,24.3196,24.3196,54024.0
2017-10-27 11:20:00,25.29,25.32,25.29,25.32,98652.0,24.3196,24.3484,24.3196,24.3484,98652.0
2017-10-27 11:30:00,25.32,25.34,25.32,25.34,102288.0,24.3484,24.3677,24.3484,24.3677,102288.0
2017-10-27 11:40:00,25.33,25.35,25.33,25.35,107200.0,24.358,24.3773,24.358,24.3773,107200.0
2017-10-27 11:50:00,25.35,25.35,25.33,25.34,49600.0,24.3773,24.3773,24.358,24.3677,49600.0
2017-10-27 12:00:00,25.35,25.39,25.35,25.39,89060.0,24.3773,24.4157,24.3773,24.4157,89060.0
2017-10-27 12:10:00,25.38,25.38,25.37,25.37,35600.0,24.4061,24.4061,24.3965,24.3965,35600.0
2017-10-27 12:20:00,25.37,25.38,25.36,25.36,40440.0,24.3965,24.4061,24.3869,24.3869,40440.0
2017-10-27 12:30:00,25.36,25.38,25.36,25.38,36140.0,24.3869,24.4061,24.3869,24.4061,36140.0
2017-10-27 12:40:00,25.38,25.4,25.38,25.39,73988.0,24.4061,24.4254,24.4061,24.4157,73988.0
2017-10-27 12:50:00,25.38,25.39,25.37,25.37,230336.0,24.4061,24.4157,24.3965,24.3965,230336.0
2017-10-27 13:00:00,25.38,25.4,25.38,25.38,56148.0,24.4061,24.4254,24.4061,24.4061,56148.0
2017-10-27 13:10:00,25.38,25.38,25.36,25.37,34000.0,24.4061,24.4061,24.3869,24.3965,34000.0
2017-10-27 13:20:00,25.36,25.36,25.35,25.35,46400.0,24.3869,24.3869,24.3773,24.3773,46400.0
2017-10-27 13:30:00,25.35,25.37,25.35,25.36,86000.0,24.3773,24.3965,24.3773,24.3869,86000.0
2017-10-27 13:40:00,25.36,25.37,25.35,25.37,82648.0,24.3869,24.3965,24.3773,24.3965,82648.0
2017-10-27 13:50:00,25.38,25.39,25.38,25.39,56276.0,24.4061,24.4157,24.4061,24.4157,56276.0
2017-10-27 14:00:00,25.39,25.4,25.38,25.39,72132.0,24.4157,24.4254,24.4061,24.4157,72132.0
2017-10-27 14:10:00,25.4,25.43,25.4,25.43,98576.0,24.4254,24.4542,24.4254,24.4542,98576.0
2017-10-27 14:20:00,25.42,25.42,25.4,25.4,66600.0,24.4446,24.4446,24.4254,24.4254,66600.0
2017-10-27 14:30:00,25.4,25.4,25.38,25.39,56160.0,24.4254,24.4254,24.4061,24.4157,56160.0
2017-10-27 14:40:00,25.38,25.38,25.36,25.37,54220.0,24.4061,24.4061,24.3869,24.3965,54220.0
2017-10-27 14:50:00,25.37,25.39,25.37,25.38,46800.0,24.3965,24.4157,24.3965,24.4061,46800.0
2017-10-27 15:00:00,25.38,25.38,25.37,25.38,55160.0,24.4061,24.4061,24.3965,24.4061,55160.0
2017-10-27 15:10:00,25.38,25.4,25.38,25.4,69708.0,24.4061,24.4254,24.4061,24.4254,69708.0
2017-10-27 15:20:00,25.4,25.4,25.39,25.39,129824.0,24.4254,24.4254,24.4157,24.4157,129824.0
2017-10-27 15:30:00,25.39,25.39,25.36,25.37,83112.0,24.4157,24.4157,24.3869,24.3965,83112.0
2017-10-27 15:40:00,25.37,25.39,25.35,25.39,203352.0,24.3965,24.4157,24.3773,24.4157,203352.0
2017-10-27 15:50:00,25.39,25.4,25.34,25.39,741588.0,24.4157,24.4254,24.3677,24.4157,741588.0
2017-10-30 09:30:00,25.26,25.33,25.25,25.32,281608.0,24.2907,24.358,24.2811,24.3484,281608.0
2017-10-30 09:40:00,25.32,25.33,25.29,25.3,204740.0,24.3484,24.358,24.3196,24.3292,204740.0
2017-10-30 09:50:00,25.3,25.31,25.29,25.3,125740.0,24.3292,24.3388,24.3196,24.3292,125740.0
2017-10-30 10:00:00,25.31,25.32,25.3,25.3,111768.0,24.3388,24.3484,24.3292,24.3292,111768.0
2017-10-30 10:10:00,25.3,25.35,25.3,25.35,49424.0,24.3292,24.3773,24.3292,24.3773,49424.0
2017-10-30 10:20:00,25.35,25.35,25.33,25.35,274916.0,24.3773,24.3773,24.358,24.3773,274916.0
2017-10-30 10:30:00,25.35,25.36,25.35,25.36,86708.0,24.3773,24.3869,24.3773,24.3869,86708.0
2017-10-30 10:40:00,25.36,25.37,25.36,25.36,20660.0,24.3869,24.3965,24.3869,24.3869,20660.0
2017-10-30 10:50:00,25.35,25.36,25.34,25.35,30264.0,24.3773,24.3869,24.3677,24.3773,30264.0
2017-10-30 11:00:00,25.35,25.35,25.34,25.34,40320.0,24.3773,24.3773,24.3677,24.3677,40320.0
2017-10-30 11:10:00,25.34,25.34,25.31,25.31,53860.0,24.3677,24.3677,24.3388,24.3388,53860.0
2017-10-30 11:20:00,25.31,25.32,25.27,25.27,99988.0,24.3388,24.3484,24.3003,24.3003,99988.0
2017-10-30 11:30:00,25.26,25.28,25.19,25.19,304792.0,24.2907,24.31,24.2234,24.2234,304792.0
2017-10-30 11:40:00,25.19,25.23,25.18,25.22,92720.0,24.2234,24.2619,24.2138,24.2523,92720.0
2017-10-30 11:50:00,25.22,25.23,25.2,25.23,89788.0,24.2523,24.2619,24.233,24.2619,89788.0
2017-10-30 12:00:00,25.23,25.23,25.2,25.2,29880.0,24.2619,24.2619,24.233,24.233,29880.0
2017-10-30 12:10:00,25.2,25.2,25.14,25.14,265888.0,24.233,24.233,24.1753,24.1753,265888.0
2017-10-30 12:20:00,25.14,25.19,25.14,25.18,61848.0,24.1753,24.2234,24.1753,24.2138,61848.0
2017-10-30 12:30:00,25.2,25.22,25.2,25.21,81504.0,24.233,24.2523,24.233,24.2427,81504.0
2017-10-30 12:40:00,25.21,25.22,25.2,25.21,70200.0,24.2427,24.2523,24.233,24.2427,70200.0
2017-10-30 12:50:00,25.21,25.22,25.21,25.22,35552.0,24.2427,24.2523,24.2427,24.2523,35552.0
2017-10-30 13:00:00,25.21,25.24,25.21,25.24,17648.0,24.2427,24.2715,24.2427,24.2715,17648.0
2017-10-30 13:10:00,25.24,25.25,25.23,25.25,48000.0,24.2715,24.2811,24.2619,24.2811,48000.0
2017-10-30 13:20:00,25.25,25.25,25.24,25.25,24236.0,24.2811,24.2811,24.2715,24.2811,24236.0
2017-10-30 13:30:00,25.25,25.25,25.22,25.24,55132.0,24.2811,24.2811,24.2523,24.2715,55132.0
2017-10-30 13:40:00,25.25,25.25,25.23,25.24,63028.0,24.2811,24.2811,24.2619,24.2715,63028.0
2017-10-30 13:50:00,25.24,25.25,25.18,25.19,147940.0,24.2715,24.2811,24.2138,24.2234,147940.0
2017-10-30 14:00:00,25.2,25.22,25.18,25.21,131200.0,24.233,24.2523,24.2138,24.2427,131200.0
2017-10-30 14:10:00,25.21,25.25,25.21,25.23,37012.0,24.2427,24.2811,24.2427,24.2619,37012.0
2017-10-30 14:20:00,25.23,25.24,25.22,25.23,16344.0,24.2619,24.2715,24.2523,24.2619,16344.0
2017-10-30 14:30:00,25.23,25.24,25.21,25.23,29536.0,24.2619,24.2715,24.2427,24.2619,29536.0
2017-10-30 14:40:00,25.22,25.25,25.22,25.24,53928.0,24.2523,24.2811,24.2523,24.2715,53928.0
2017-10-30 14:50:00,25.25,25.25,25.22,25.23,68240.0,24.2811,24.2811,24.2523,24.2619,68240.0
2017-10-30 15:00:00,25.23,25.23,25.2,25.23,121228.0,24.2619,24.2619,24.233,24.2619,121228.0
2017-10-30 15:10:00,25.22,25.22,25.18,25.18,108584.0,24.2523,24.2523,24.2138,24.2138,108584.0
2017-10-30 15:20:00,25.19,25.2,25.17,25.2,57048.0,24.2234,24.233,24.2042,24.233,57048.0
2017-10-30 15:30:00,25.2,25.22,25.19,25.22,91580.0,24.233,24.2523,24.2234,24.2523,91580.0
2017-10-30 15:40:00,25.22,25.25,25.22,25.25,116052.0,24.2523,24.2811,24.2523,24.2811,116052.0
2017-10-30 15:50:00,25.25,25.26,25.22,25.22,531272.0,24.2811,24.2907,24.2523,24.2523,531272.0
2017-10-31 09:30:00,25.29,25.29,25.26,25.27,176336.0,24.3196,24.3196,24.2907,24.3003,176336.0
2017-10-31 09:40:00,25.27,25.29,25.27,25.28,101852.0,24.3003,24.3196,24.3003,24.31,101852.0
2017-10-31 09:50:00,25.27,25.27,25.23,25.24,83260.0,24.3003,24.3003,24.2619,24.2715,83260.0
2017-10-31 10:00:00,25.24,25.25,25.22,25.22,89232.0,24.2715,24.2811,24.2523,24.2523,89232.0
2017-10-31 10:10:00,25.22,25.25,25.22,25.24,61164.0,24.2523,24.2811,24.2523,24.2715,61164.0
2017-10-31 10:20:00,25.25,25.27,25.25,25.26,35440.0,24.2811,24.3003,24.2811,24.2907,35440.0
2017-10-31 10:30:00,25.26,25.27,25.25,25.26,55600.0,24.2907,24.3003,24.2811,24.2907,55600.0
2017-10-31 10:40:00,25.26,25.28,25.26,25.28,231592.0,24.2907,24.31,24.2907,24.31,231592.0
2017-10-31 10:50:00,25.28,25.29,25.28,25.28,51428.0,24.31,24.3196,24.31,24.31,51428.0
2017-10-31 11:00:00,25.28,25.3,25.28,25.3,89540.0,24.31,24.3292,24.31,24.3292,89540.0
2017-10-31 11:10:00,25.3,25.33,25.3,25.32,112032.0,24.3292,24.358,24.3292,24.3484,112032.0
2017-10-31 11:20:00,25.32,25.32,25.3,25.3,77288.0,24.3484,24.3484,24.3292,24.3292,77288.0
2017-10-31 11:30:00,25.3,25.31,25.29,25.3,75788.0,24.3292,24.3388,24.3196,24.3292,75788.0
2017-10-31 11:40:00,25.3,25.31,25.28,25.29,147108.0,24.3292,24.3388,24.31,24.3196,147108.0
2017-10-31 11:50:00,25.29,25.32,25.29,25.31,104608.0,24.3196,24.3484,24.3196,24.3388,104608.0
2017-10-31 12:00:00,25.31,25.32,25.28,25.29,157552.0,24.3388,24.3484,24.31,24.3196,157552.0
2017-10-31 12:10:00,25.29,25.3,25.29,25.3,40556.0,24.3196,24.3292,24.3196,24.3292,40556.0
2017-10-31 12:20:00,25.3,25.3,25.29,25.29,14000.0,24.3292,24.3292,24.3196,24.3196,14000.0
2017-10-31 12:30:00,25.29,25.3,25.29,25.3,15400.0,24.3196,24.3292,24.3196,24.3292,15400.0
2017-10-31 12:40:00,25.3,25.3,25.29,25.3,9420.0,24.3292,24.3292,24.3196,24.3292,9420.0
2017-10-31 12:50:00,25.3,25.31,25.3,25.3,27848.0,24.3292,24.3388,24.3292,24.3292,27848.0
2017-10-31 13:00:00,25.29,25.31,25.29,25.3,44000.0,24.3196,24.3388,24.3196,24.3292,44000.0
2017-10-31 13:10:00,25.31,25.31,25.29,25.29,15200.0,24.3388,24.3388,24.3196,24.3196,15200.0
2017-10-31 13:20:00,25.29,25.3,25.29,25.3,10400.0,24.3196,24.3292,24.3196,24.3292,10400.0
2017-10-31 13:30:00,25.3,25.3,25.3,25.3,31200.0,24.3292,24.3292,24.3292,24.3292,31200.0
2017-10-31 13:40:00,25.3,25.3,25.29,25.3,36824.0,24.3292,24.3292,24.3196,24.3292,36824.0
2017-10-31 13:50:00,25.31,25.31,25.3,25.31,11600.0,24.3388,24.3388,24.3292,24.3388,11600.0
2017-10-31 14:00:00,25.3,25.31,25.3,25.31,46932.0,24.3292,24.3388,24.3292,24.3388,46932.0
2017-10-31 14:10:00,25.31,25.32,25.31,25.32,15600.0,24.3388,24.3484,24.3388,24.3484,15600.0
2017-10-31 14:20:00,25.32,25.33,25.32,25.33,30036.0,24.3484,24.358,24.3484,24.358,30036.0
2017-10-31 14:30:00,25.33,25.33,25.32,25.32,24912.0,24.358,24.358,24.3484,24.3484,24912.0
2017-10-31 14:40:00,25.32,25.32,25.29,25.3,74832.0,24.3484,24.3484,24.3196,24.3292,74832.0
2017-10-31 14:50:00,25.3,25.32,25.3,25.32,55692.0,24.3292,24.3484,24.3292,24.3484,55692.0
2017-10-31 15:00:00,25.32,25.33,25.32,25.33,36480.0,24.3484,24.358,24.3484,24.358,36480.0
2017-10-31 15:10:00,25.32,25.34,25.31,25.32,54856.0,24.3484,24.3677,24.3388,24.3484,54856.0
2017-10-31 15:20:00,25.33,25.34,25.32,25.32,30092.0,24.358,24.3677,24.3484,24.3484,30092.0
2017-10-31 15:30:00,25.32,25.32,25.29,25.29,86020.0,24.3484,24.3484,24.3196,24.3196,86020.0
2017-10-31 15:40:00,25.29,25.29,25.27,25.29,87204.0,24.3196,24.3196,24.3003,24.3196,87204.0
2017-10-31 15:50:00,25.28,25.3,25.25,25.28,541908.0,24.31,24.3292,24.2811,24.31,541908.0
2017-11-01 09:30:00,25.46,25.48,25.43,25.47,399968.0,24.4831,24.5023,24.4542,24.4927,399968.0
2017-11-01 09:40:00,25.47,25.51,25.47,25.51,131900.0,24.4927,24.5311,24.4927,24.5311,131900.0
2017-11-01 09:50:00,25.51,25.53,25.5,25.5,77460.0,24.5311,24.5504,24.5215,24.5215,77460.0
2017-11-01 10:00:00,25.5,25.51,25.48,25.5,33024.0,24.5215,24.5311,24.5023,24.5215,33024.0
2017-11-01 10:10:00,25.5,25.5,25.46,25.47,171224.0,24.5215,24.5215,24.4831,24.4927,171224.0
2017-11-01 10:20:00,25.47,25.48,25.46,25.46,69304.0,24.4927,24.5023,24.4831,24.4831,69304.0
2017-11-01 10:30:00,25.45,25.46,25.41,25.42,82440.0,24.4734,24.4831,24.435,24.4446,82440.0
2017-11-01 10:40:00,25.43,25.47,25.43,25.46,159300.0,24.4542,24.4927,24.4542,24.4831,159300.0
2017-11-01 10:50:00,25.46,25.48,25.44,25.44,75860.0,24.4831,24.5023,24.4638,24.4638,75860.0
2017-11-01 11:00:00,25.43,25.45,25.42,25.44,105200.0,24.4542,24.4734,24.4446,24.4638,105200.0
2017-11-01 11:10:00,25.44,25.46,25.43,25.45,53376.0,24.4638,24.4831,24.4542,24.4734,53376.0
2017-11-01 11:20:00,25.45,25.45,25.42,25.42,83664.0,24.4734,24.4734,24.4446,24.4446,83664.0
2017-11-01 11:30:00,25.42,25.43,25.36,25.38,126316.0,24.4446,24.4542,24.3869,24.4061,126316.0
2017-11-01 11:40:00,25.38,25.39,25.36,25.38,64164.0,24.4061,24.4157,24.3869,24.4061,64164.0
2017-11-01 11:50:00,25.39,25.39,25.34,25.36,40264.0,24.4157,24.4157,24.3677,24.3869,40264.0
2017-11-01 12:00:00,25.36,25.38,25.35,25.38,59400.0,24.3869,24.4061,24.3773,24.4061,59400.0
2017-11-01 12:10:00,25.38,25.4,25.38,25.4,41412.0,24.4061,24.4254,24.4061,24.4254,41412.0
2017-11-01 12:20:00,25.4,25.4,25.38,25.39,17200.0,24.4254,24.4254,24.4061,24.4157,17200.0
2017-11-01 12:30:00,25.39,25.4,25.38,25.39,43036.0,24.4157,24.4254,24.4061,24.4157,43036.0
2017-11-01 12:40:00,25.39,25.39,25.36,25.38,251128.0,24.4157,24.4157,24.3869,24.4061,251128.0
2017-11-01 12:50:00,25.37,25.38,25.36,25.36,94372.0,24.3965,24.4061,24.3869,24.3869,94372.0
2017-11-01 13:00:00,25.36,25.36,25.3,25.3,114440.0,24.3869,24.3869,24.3292,24.3292,114440.0
2017-11-01 13:10:00,25.3,25.31,25.27,25.27,156764.0,24.3292,24.3388,24.3003,24.3003,156764.0
2017-11-01 13:20:00,25.27,25.33,25.27,25.32,144408.0,24.3003,24.358,24.3003,24.3484,144408.0
2017-11-01 13:30:00,25.33,25.34,25.31,25.32,31952.0,24.358,24.3677,24.3388,24.3484,31952.0
2017-11-01 13:40:00,25.33,25.33,25.32,25.32,28624.0,24.358,24.358,24.3484,24.3484,28624.0
2017-11-01 13:50:00,25.32,25.34,25.3,25.34,17312.0,24.3484,24.3677,24.3292,24.3677,17312.0
2017-11-01 14:00:00,25.34,25.38,25.33,25.34,82144.0,24.3677,24.4061,24.358,24.3677,82144.0
2017-11-01 14:10:00,25.34,25.39,25.34,25.36,137828.0,24.3677,24.4157,24.3677,24.3869,137828.0
2017-11-01 14:20:00,25.35,25.36,25.33,25.33,23932.0,24.3773,24.3869,24.358,24.358,23932.0
2017-11-01 14:30:00,25.34,25.4,25.34,25.39,61076.0,24.3677,24.4254,24.3677,24.4157,61076.0
2017-11-01 14:40:00,25.39,25.39,25.38,25.39,24376.0,24.4157,24.4157,24.4061,24.4157,24376.0
2017-11-01 14:50:00,25.39,25.39,25.36,25.38,65516.0,24.4157,24.4157,24.3869,24.4061,65516.0
2017-11-01 15:00:00,25.37,25.39,25.36,25.39,43468.0,24.3965,24.4157,24.3869,24.4157,43468.0
2017-11-01 15:10:00,25.38,25.4,25.37,25.37,40984.0,24.4061,24.4254,24.3965,24.3965,40984.0
2017-11-01 15:20:00,25.36,25.38,25.35,25.38,41832.0,24.3869,24.4061,24.3773,24.4061,41832.0
2017-11-01 15:30:00,25.38,25.39,25.37,25.39,240768.0,24.4061,24.4157,24.3965,24.4157,240768.0
2017-11-01 15:40:00,25.39,25.4,25.34,25.34,141824.0,24.4157,24.4254,24.3677,24.3677,141824.0
2017-11-01 15:50:00,25.35,25.36,25.34,25.35,191936.0,24.3773,24.3869,24.3677,24.3773,191936.0
2017-11-02 09:30:00,25.33,25.35,25.32,25.33,359860.0,24.358,24.3773,24.3484,24.358,359860.0
2017-11-02 09:40:00,25.33,25.34,25.3,25.34,108248.0,24.358,24.3677,24.3292,24.3677,108248.0
2017-11-02 09:50:00,25.34,25.35,25.32,25.32,58132.0,24.3677,24.3773,24.3484,24.3484,58132.0
2017-11-02 10:00:00,25.32,25.33,25.14,25.15,336432.0,24.3484,24.358,24.1753,24.185,336432.0
2017-11-02 10:10:00,25.15,25.18,25.1,25.14,175712.0,24.185,24.2138,24.1369,24.1753,175712.0
2017-11-02 10:20:00,25.14,25.18,25.12,25.17,73668.0,24.1753,24.2138,24.1561,24.2042,73668.0
2017-11-02 10:30:00,25.18,25.22,25.18,25.22,68316.0,24.2138,24.2523,24.2138,24.2523,68316.0
2017-11-02 10:40:00,25.22,25.27,25.22,25.25,172368.0,24.2523,24.3003,24.2523,24.2811,172368.0
2017-11-02 10:50:00,25.25,25.25,25.22,25.24,70400.0,24.2811,24.2811,24.2523,24.2715,70400.0
2017-11-02 11:00:00,25.24,25.3,25.24,25.28,85960.0,24.2715,24.3292,24.2715,24.31,85960.0
2017-11-02 11:10:00,25.28,25.29,25.25,25.25,44796.0,24.31,24.3196,24.2811,24.2811,44796.0
2017-11-02 11:20:00,25.25,25.27,25.21,25.23,50776.0,24.2811,24.3003,24.2427,24.2619,50776.0
2017-11-02 11:30:00,25.21,25.23,25.18,25.2,249248.0,24.2427,24.2619,24.2138,24.233,249248.0
2017-11-02 11:40:00,25.21,25.24,25.21,25.24,126244.0,24.2427,24.2715,24.2427,24.2715,126244.0
2017-11-02 11:50:00,25.24,25.25,25.23,25.25,142296.0,24.2715,24.2811,24.2619,24.2811,142296.0
2017-11-02 12:00:00,25.26,25.31,25.24,25.3,82128.0,24.2907,24.3388,24.2715,24.3292,82128.0
2017-11-02 12:10:00,25.31,25.33,25.3,25.32,67808.0,24.3388,24.358,24.3292,24.3484,67808.0
2017-11-02 12:20:00,25.32,25.34,25.31,25.34,42856.0,24.3484,24.3677,24.3388,24.3677,42856.0
2017-11-02 12:30:00,25.33,25.33,25.31,25.31,40800.0,24.358,24.358,24.3388,24.3388,40800.0
2017-11-02 12:40:00,25.31,25.32,25.3,25.31,33600.0,24.3388,24.3484,24.3292,24.3388,33600.0
2017-11-02 12:50:00,25.31,25.33,25.31,25.32,30024.0,24.3388,24.358,24.3388,24.3484,30024.0
2017-11-02 13:00:00,25.32,25.33,25.29,25.29,23896.0,24.3484,24.358,24.3196,24.3196,23896.0
2017-11-02 13:10:00,25.29,25.32,25.29,25.32,19600.0,24.3196,24.3484,24.3196,24.3484,19600.0
2017-11-02 13:20:00,25.31,25.32,25.3,25.3,15356.0,24.3388,24.3484,24.3292,24.3292,15356.0
2017-11-02 13:30:00,25.29,25.29,25.28,25.28,57452.0,24.3196,24.3196,24.31,24.31,57452.0
2017-11-02 13:40:00,25.28,25.3,25.27,25.28,74064.0,24.31,24.3292,24.3003,24.31,74064.0
2017-11-02 13:50:00,25.28,25.3,25.27,25.29,38328.0,24.31,24.3292,24.3003,24.3196,38328.0
2017-11-02 14:00:00,25.29,25.29,25.28,25.29,41784.0,24.3196,24.3196,24.31,24.3196,41784.0
2017-11-02 14:10:00,25.29,25.3,25.29,25.29,17520.0,24.3196,24.3292,24.3196,24.3196,17520.0
2017-11-02 14:20:00,25.29,25.33,25.29,25.33,78848.0,24.3196,24.358,24.3196,24.358,78848.0
2017-11-02 14:30:00,25.33,25.33,25.31,25.32,60144.0,24.358,24.358,24.3388,24.3484,60144.0
2017-11-02 14:40:00,25.32,25.32,25.27,25.28,69000.0,24.3484,24.3484,24.3003,24.31,69000.0
2017-11-02 14:50:00,25.28,25.29,25.26,25.26,39132.0,24.31,24.3196,24.2907,24.2907,39132.0
2017-11-02 15:00:00,25.26,25.28,25.26,25.27,49564.0,24.2907,24.31,24.2907,24.3003,49564.0
2017-11-02 15:10:00,25.27,25.3,25.27,25.28,121196.0,24.3003,24.3292,24.3003,24.31,121196.0
2017-11-02 15:20:00,25.28,25.33,25.28,25.33,166600.0,24.31,24.358,24.31,24.358,166600.0
2017-11-02 15:30:00,25.33,25.38,25.33,25.36,228248.0,24.358,24.4061,24.358,24.3869,228248.0
2017-11-02 15:40:00,25.36,25.4,25.36,25.38,165768.0,24.3869,24.4254,24.3869,24.4061,165768.0
2017-11-02 15:50:00,25.39,25.4,25.36,25.36,498488.0,24.4157,24.4254,24.3869,24.3869,498488.0
2017-11-03 09:30:00,25.4,25.42,25.33,25.34,200364.0,24.4254,24.4446,24.358,24.3677,200364.0
2017-11-03 09:40:00,25.35,25.36,25.31,25.33,128960.0,24.3773,24.3869,24.3388,24.358,128960.0
2017-11-03 09:50:00,25.33,25.36,25.32,25.34,83460.0,24.358,24.3869,24.3484,24.3677,83460.0
2017-11-03 10:00:00,25.34,25.38,25.34,25.36,92404.0,24.3677,24.4061,24.3677,24.3869,92404.0
2017-11-03 10:10:00,25.36,25.36,25.32,25.36,50348.0,24.3869,24.3869,24.3484,24.3869,50348.0
2017-11-03 10:20:00,25.37,25.38,25.34,25.34,60740.0,24.3965,24.4061,24.3677,24.3677,60740.0
2017-11-03 10:30:00,25.35,25.36,25.33,25.35,31392.0,24.3773,24.3869,24.358,24.3773,31392.0
2017-11-03 10:40:00,25.36,25.37,25.33,25.33,30800.0,24.3869,24.3965,24.358,24.358,30800.0
2017-11-03 10:50:00,25.33,25.37,25.33,25.37,48088.0,24.358,24.3965,24.358,24.3965,48088.0
2017-11-03 11:00:00,25.37,25.38,25.36,25.37,30148.0,24.3965,24.4061,24.3869,24.3965,30148.0
2017-11-03 11:10:00,25.37,25.39,25.36,25.39,55852.0,24.3965,24.4157,24.3869,24.4157,55852.0
2017-11-03 11:20:00,25.39,25.41,25.39,25.41,45780.0,24.4157,24.435,24.4157,24.435,45780.0
2017-11-03 11:30:00,25.41,25.41,25.4,25.4,17576.0,24.435,24.435,24.4254,24.4254,17576.0
2017-11-03 11:40:00,25.39,25.41,25.39,25.41,24348.0,24.4157,24.435,24.4157,24.435,24348.0
2017-11-03 11:50:00,25.41,25.44,25.41,25.43,126520.0,24.435,24.4638,24.435,24.4542,126520.0
2017-11-03 12:00:00,25.43,25.45,25.43,25.44,131172.0,24.4542,24.4734,24.4542,24.4638,131172.0
2017-11-03 12:10:00,25.44,25.47,25.44,25.46,29984.0,24.4638,24.4927,24.4638,24.4831,29984.0
2017-11-03 12:20:00,25.46,25.47,25.46,25.47,41404.0,24.4831,24.4927,24.4831,24.4927,41404.0
2017-11-03 12:30:00,25.47,25.48,25.46,25.46,49956.0,24.4927,24.5023,24.4831,24.4831,49956.0
2017-11-03 12:40:00,25.46,25.48,25.46,25.47,89880.0,24.4831,24.5023,24.4831,24.4927,89880.0
2017-11-03 12:50:00,25.47,25.48,25.46,25.47,16728.0,24.4927,24.5023,24.4831,24.4927,16728.0
2017-11-03 13:00:00,25.47,25.49,25.47,25.49,90364.0,24.4927,24.5119,24.4927,24.5119,90364.0
2017-11-03 13:10:00,25.49,25.5,25.49,25.49,69684.0,24.5119,24.5215,24.5119,24.5119,69684.0
2017-11-03 13:20:00,25.49,25.5,25.48,25.49,18432.0,24.5119,24.5215,24.5023,24.5119,18432.0
2017-11-03 13:30:00,25.49,25.5,25.49,25.5,44948.0,24.5119,24.5215,24.5119,24.5215,44948.0
2017-11-03 13:40:00,25.5,25.51,25.5,25.5,38344.0,24.5215,24.5311,24.5215,24.5215,38344.0
2017-11-03 13:50:00,25.5,25.52,25.5,25.51,34856.0,24.5215,24.5408,24.5215,24.5311,34856.0
2017-11-03 14:00:00,25.51,25.53,25.51,25.52,34668.0,24.5311,24.5504,24.5311,24.5408,34668.0
2017-11-03 14:10:00,25.53,25.53,25.51,25.52,46664.0,24.5504,24.5504,24.5311,24.5408,46664.0
2017-11-03 14:20:00,25.52,25.54,25.52,25.53,51160.0,24.5408,24.56,24.5408,24.5504,51160.0
2017-11-03 14:30:00,25.54,25.54,25.5,25.5,56436.0,24.56,24.56,24.5215,24.5215,56436.0
2017-11-03 14:40:00,25.5,25.52,25.49,25.51,45520.0,24.5215,24.5408,24.5119,24.5311,45520.0
2017-11-03 14:50:00,25.51,25.53,25.51,25.52,23480.0,24.5311,24.5504,24.5311,24.5408,23480.0
2017-11-03 15:00:00,25.52,25.53,25.51,25.53,31288.0,24.5408,24.5504,24.5311,24.5504,31288.0
2017-11-03 15:10:00,25.53,25.53,25.5,25.51,44340.0,24.5504,24.5504,24.5215,24.5311,44340.0
2017-11-03 15:20:00,25.5,25.5,25.5,25.5,44700.0,24.5215,24.5215,24.5215,24.5215,44700.0
2017-11-03 15:30:00,25.51,25.52,25.49,25.51,83580.0,24.5311,24.5408,24.5119,24.5311,83580.0
2017-11-03 15:40:00,25.5,25.52,25.5,25.51,136024.0,24.5215,24.5408,24.5215,24.5311,136024.0
2017-11-03 15:50:00,25.51,25.53,25.49,25.53,421900.0,24.5311,24.5504,24.5119,24.5504,421900.0
2017-11-06 09:30:00,25.49,25.54,25.49,25.53,209884.0,24.5119,24.56,24.5119,24.5504,209884.0
2017-11-06 09:40:00,25.52,25.54,25.52,25.53,141084.0,24.5408,24.56,24.5408,24.5504,141084.0
2017-11-06 09:50:00,25.53,25.56,25.52,25.56,174496.0,24.5504,24.5792,24.5408,24.5792,174496.0
2017-11-06 10:00:00,25.56,25.56,25.54,25.54,102600.0,24.5792,24.5792,24.56,24.56,102600.0
2017-11-06 10:10:00,25.54,25.55,25.53,25.54,47512.0,24.56,24.5696,24.5504,24.56,47512.0
2017-11-06 10:20:00,25.55,25.59,25.55,25.58,98492.0,24.5696,24.6081,24.5696,24.5985,98492.0
2017-11-06 10:30:00,25.57,25.58,25.56,25.57,46420.0,24.5888,24.5985,24.5792,24.5888,46420.0
2017-11-06 10:40:00,25.56,25.59,25.56,25.58,50716.0,24.5792,24.6081,24.5792,24.5985,50716.0
2017-11-06 10:50:00,25.58,25.59,25.55,25.56,45696.0,24.5985,24.6081,24.5696,24.5792,45696.0
2017-11-06 11:00:00,25.56,25.57,25.55,25.56,46800.0,24.5792,24.5888,24.5696,24.5792,46800.0
2017-11-06 11:10:00,25.56,25.57,25.54,25.57,36744.0,24.5792,24.5888,24.56,24.5888,36744.0
2017-11-06 11:20:00,25.58,25.6,25.58,25.59,50500.0,24.5985,24.6177,24.5985,24.6081,50500.0
2017-11-06 11:30:00,25.59,25.6,25.58,25.59,38824.0,24.6081,24.6177,24.5985,24.6081,38824.0
2017-11-06 11:40:00,25.59,25.59,25.57,25.58,65024.0,24.6081,24.6081,24.5888,24.5985,65024.0
2017-11-06 11:50:00,25.58,25.58,25.54,25.55,37580.0,24.5985,24.5985,24.56,24.5696,37580.0
2017-11-06 12:00:00,25.56,25.56,25.55,25.56,24000.0,24.5792,24.5792,24.5696,24.5792,24000.0
2017-11-06 12:10:00,25.56,25.57,25.56,25.56,14000.0,24.5792,24.5888,24.5792,24.5792,14000.0
2017-11-06 12:20:00,25.57,25.57,25.56,25.56,43100.0,24.5888,24.5888,24.5792,24.5792,43100.0
2017-11-06 12:30:00,25.57,25.57,25.56,25.57,28928.0,24.5888,24.5888,24.5792,24.5888,28928.0
2017-11-06 12:40:00,25.57,25.59,25.57,25.59,27456.0,24.5888,24.6081,24.5888,24.6081,27456.0
2017-11-06 12:50:00,25.59,25.6,25.59,25.6,236268.0,24.6081,24.6177,24.6081,24.6177,236268.0
2017-11-06 13:00:00,25.59,25.61,25.59,25.6,39884.0,24.6081,24.6273,24.6081,24.6177,39884.0
2017-11-06 13:10:00,25.6,25.61,25.59,25.59,22612.0,24.6177,24.6273,24.6081,24.6081,22612.0
2017-11-06 13:20:00,25.6,25.6,25.59,25.59,24888.0,24.6177,24.6177,24.6081,24.6081,24888.0
2017-11-06 13:30:00,25.59,25.61,25.59,25.61,31508.0,24.6081,24.6273,24.6081,24.6273,31508.0
2017-11-06 13:40:00,25.61,25.61,25.6,25.6,17376.0,24.6273,24.6273,24.6177,24.6177,17376.0
2017-11-06 13:50:00,25.6,25.61,25.6,25.61,20996.0,24.6177,24.6273,24.6177,24.6273,20996.0
2017-11-06 14:00:00,25.6,25.61,25.6,25.61,31484.0,24.6177,24.6273,24.6177,24.6273,31484.0
2017-11-06 14:10:00,25.61,25.61,25.6,25.6,15100.0,24.6273,24.6273,24.6177,24.6177,15100.0
2017-11-06 14:20:00,25.6,25.61,25.6,25.61,22024.0,24.6177,24.6273,24.6177,24.6273,22024.0
2017-11-06 14:30:00,25.61,25.61,25.59,25.6,30600.0,24.6273,24.6273,24.6081,24.6177,30600.0
2017-11-06 14:40:00,25.61,25.61,25.6,25.61,27104.0,24.6273,24.6273,24.6177,24.6273,27104.0
2017-11-06 14:50:00,25.61,25.62,25.61,25.62,36308.0,24.6273,24.6369,24.6273,24.6369,36308.0
2017-11-06 15:00:00,25.63,25.63,25.62,25.62,66624.0,24.6465,24.6465,24.6369,24.6369,66624.0
2017-11-06 15:10:00,25.63,25.63,25.62,25.63,52800.0,24.6465,24.6465,24.6369,24.6465,52800.0
2017-11-06 15:20:00,25.63,25.63,25.62,25.63,17200.0,24.6465,24.6465,24.6369,24.6465,17200.0
2017-11-06 15:30:00,25.63,25.63,25.63,25.63,50364.0,24.6465,24.6465,24.6465,24.6465,50364.0
2017-11-06 15:40:00,25.63,25.63,25.61,25.62,38000.0,24.6465,24.6465,24.6273,24.6369,38000.0
2017-11-06 15:50:00,25.62,25.62,25.6,25.6,304528.0,24.6369,24.6369,24.6177,24.6177,304528.0
2017-11-07 09:30:00,25.63,25.67,25.61,25.66,205088.0,24.6465,24.685,24.6273,24.6754,205088.0
2017-11-07 09:40:00,25.67,25.7,25.66,25.69,115352.0,24.685,24.7138,24.6754,24.7042,115352.0
2017-11-07 09:50:00,25.69,25.71,25.67,25.68,174736.0,24.7042,24.7235,24.685,24.6946,174736.0
2017-11-07 10:00:00,25.67,25.69,25.63,25.65,112204.0,24.685,24.7042,24.6465,24.6658,112204.0
2017-11-07 10:10:00,25.65,25.67,25.63,25.66,67576.0,24.6658,24.685,24.6465,24.6754,67576.0
2017-11-07 10:20:00,25.66,25.66,25.62,25.63,118768.0,24.6754,24.6754,24.6369,24.6465,118768.0
2017-11-07 10:30:00,25.63,25.65,25.58,25.6,427824.0,24.6465,24.6658,24.5985,24.6177,427824.0
2017-11-07 10:40:00,25.61,25.61,25.55,25.57,103348.0,24.6273,24.6273,24.5696,24.5888,103348.0
2017-11-07 10:50:00,25.57,25.58,25.55,25.58,34420.0,24.5888,24.5985,24.5696,24.5985,34420.0
2017-11-07 11:00:00,25.58,25.62,25.58,25.61,94304.0,24.5985,24.6369,24.5985,24.6273,94304.0
2017-11-07 11:10:00,25.61,25.62,25.59,25.59,46852.0,24.6273,24.6369,24.6081,24.6081,46852.0
2017-11-07 11:20:00,25.6,25.61,25.58,25.59,42712.0,24.6177,24.6273,24.5985,24.6081,42712.0
2017-11-07 11:30:00,25.59,25.6,25.56,25.58,72808.0,24.6081,24.6177,24.5792,24.5985,72808.0
2017-11-07 11:40:00,25.57,25.6,25.57,25.58,93964.0,24.5888,24.6177,24.5888,24.5985,93964.0
2017-11-07 11:50:00,25.58,25.58,25.48,25.49,202336.0,24.5985,24.5985,24.5023,24.5119,202336.0
2017-11-07 12:00:00,25.49,25.52,25.48,25.49,129992.0,24.5119,24.5408,24.5023,24.5119,129992.0
2017-11-07 12:10:00,25.49,25.5,25.46,25.47,158584.0,24.5119,24.5215,24.4831,24.4927,158584.0
2017-11-07 12:20:00,25.48,25.51,25.46,25.5,90664.0,24.5023,24.5311,24.4831,24.5215,90664.0
2017-11-07 12:30:00,25.51,25.53,25.5,25.53,77784.0,24.5311,24.5504,24.5215,24.5504,77784.0
2017-11-07 12:40:00,25.54,25.54,25.52,25.52,51564.0,24.56,24.56,24.5408,24.5408,51564.0
2017-11-07 12:50:00,25.53,25.54,25.52,25.53,50924.0,24.5504,24.56,24.5408,24.5504,50924.0
2017-11-07 13:00:00,25.52,25.54,25.52,25.54,81780.0,24.5408,24.56,24.5408,24.56,81780.0
2017-11-07 13:10:00,25.54,25.55,25.53,25.54,68080.0,24.56,24.5696,24.5504,24.56,68080.0
2017-11-07 13:20:00,25.55,25.56,25.53,25.56,54580.0,24.5696,24.5792,24.5504,24.5792,54580.0
2017-11-07 13:30:00,25.56,25.57,25.55,25.55,33608.0,24.5792,24.5888,24.5696,24.5696,33608.0
2017-11-07 13:40:00,25.55,25.56,25.55,25.56,39600.0,24.5696,24.5792,24.5696,24.5792,39600.0
2017-11-07 13:50:00,25.56,25.56,25.54,25.54,28760.0,24.5792,24.5792,24.56,24.56,28760.0
2017-11-07 14:00:00,25.53,25.55,25.53,25.54,16580.0,24.5504,24.5696,24.5504,24.56,16580.0
2017-11-07 14:10:00,25.55,25.55,25.51,25.51,53232.0,24.5696,24.5696,24.5311,24.5311,53232.0
2017-11-07 14:20:00,25.51,25.52,25.51,25.52,41184.0,24.5311,24.5408,24.5311,24.5408,41184.0
2017-11-07 14:30:00,25.52,25.55,25.52,25.54,29376.0,24.5408,24.5696,24.5408,24.56,29376.0
2017-11-07 14:40:00,25.54,25.54,25.5,25.51,27128.0,24.56,24.56,24.5215,24.5311,27128.0
2017-11-07 14:50:00,25.5,25.53,25.5,25.5,85344.0,24.5215,24.5504,24.5215,24.5215,85344.0
2017-11-07 15:00:00,25.5,25.52,25.49,25.52,171956.0,24.5215,24.5408,24.5119,24.5408,171956.0
2017-11-07 15:10:00,25.53,25.53,25.5,25.5,108732.0,24.5504,24.5504,24.5215,24.5215,108732.0
2017-11-07 15:20:00,25.5,25.51,25.48,25.49,97020.0,24.5215,24.5311,24.5023,24.5119,97020.0
2017-11-07 15:30:00,25.49,25.53,25.49,25.52,104424.0,24.5119,24.5504,24.5119,24.5408,104424.0
2017-11-07 15:40:00,25.53,25.54,25.51,25.53,56680.0,24.5504,24.56,24.5311,24.5504,56680.0
2017-11-07 15:50:00,25.53,25.58,25.53,25.58,301372.0,24.5504,24.5985,24.5504,24.5985,301372.0
2017-11-08 09:30:00,25.52,25.54,25.5,25.5,156712.0,24.5408,24.56,24.5215,24.5215,156712.0
2017-11-08 09:40:00,25.5,25.53,25.49,25.49,48912.0,24.5215,24.5504,24.5119,24.5119,48912.0
2017-11-08 09:50:00,25.49,25.5,25.47,25.49,98516.0,24.5119,24.5215,24.4927,24.5119,98516.0
2017-11-08 10:00:00,25.49,25.54,25.49,25.52,116084.0,24.5119,24.56,24.5119,24.5408,116084.0
2017-11-08 10:10:00,25.52,25.54,25.52,25.52,24800.0,24.5408,24.56,24.5408,24.5408,24800.0
2017-11-08 10:20:00,25.52,25.54,25.51,25.53,24044.0,24.5408,24.56,24.5311,24.5504,24044.0
2017-11-08 10:30:00,25.53,25.53,25.49,25.5,48368.0,24.5504,24.5504,24.5119,24.5215,48368.0
2017-11-08 10:40:00,25.5,25.51,25.49,25.5,21600.0,24.5215,24.5311,24.5119,24.5215,21600.0
2017-11-08 10:50:00,25.5,25.55,25.5,25.55,105476.0,24.5215,24.5696,24.5215,24.5696,105476.0
2017-11-08 11:00:00,25.55,25.57,25.55,25.55,120488.0,24.5696,24.5888,24.5696,24.5696,120488.0
2017-11-08 11:10:00,25.56,25.57,25.55,25.55,20040.0,24.5792,24.5888,24.5696,24.5696,20040.0
2017-11-08 11:20:00,25.56,25.56,25.54,25.55,60828.0,24.5792,24.5792,24.56,24.5696,60828.0
2017-11-08 11:30:00,25.55,25.55,25.52,25.53,77988.0,24.5696,24.5696,24.5408,24.5504,77988.0
2017-11-08 11:40:00,25.53,25.55,25.52,25.55,78752.0,24.5504,24.5696,24.5408,24.5696,78752.0
2017-11-08 11:50:00,25.54,25.55,25.54,25.55,16000.0,24.56,24.5696,24.56,24.5696,16000.0
2017-11-08 12:00:00,25.55,25.56,25.55,25.56,28108.0,24.5696,24.5792,24.5696,24.5792,28108.0
2017-11-08 12:10:00,25.55,25.58,25.55,25.57,33900.0,24.5696,24.5985,24.5696,24.5888,33900.0
2017-11-08 12:20:00,25.57,25.6,25.57,25.6,99216.0,24.5888,24.6177,24.5888,24.6177,99216.0
2017-11-08 12:30:00,25.6,25.61,25.59,25.59,104604.0,24.6177,24.6273,24.6081,24.6081,104604.0
2017-11-08 12:40:00,25.59,25.61,25.59,25.61,32152.0,24.6081,24.6273,24.6081,24.6273,32152.0
2017-11-08 12:50:00,25.61,25.62,25.6,25.61,48688.0,24.6273,24.6369,24.6177,24.6273,48688.0
2017-11-08 13:00:00,25.62,25.65,25.62,25.64,154644.0,24.6369,24.6658,24.6369,24.6562,154644.0
2017-11-08 13:10:00,25.64,25.64,25.61,25.61,42276.0,24.6562,24.6562,24.6273,24.6273,42276.0
2017-11-08 13:20:00,25.61,25.64,25.61,25.64,64108.0,24.6273,24.6562,24.6273,24.6562,64108.0
2017-11-08 13:30:00,25.64,25.64,25.63,25.63,34800.0,24.6562,24.6562,24.6465,24.6465,34800.0
2017-11-08 13:40:00,25.64,25.64,25.63,25.64,41200.0,24.6562,24.6562,24.6465,24.6562,41200.0
2017-11-08 13:50:00,25.63,25.64,25.63,25.63,16576.0,24.6465,24.6562,24.6465,24.6465,16576.0
2017-11-08 14:00:00,25.64,25.64,25.61,25.62,126924.0,24.6562,24.6562,24.6273,24.6369,126924.0
2017-11-08 14:10:00,25.62,25.64,25.62,25.64,7400.0,24.6369,24.6562,24.6369,24.6562,7400.0
2017-11-08 14:20:00,25.65,25.65,25.64,25.64,24520.0,24.6658,24.6658,24.6562,24.6562,24520.0
2017-11-08 14:30:00,25.64,25.64,25.63,25.63,28000.0,24.6562,24.6562,24.6465,24.6465,28000.0
2017-11-08 14:40:00,25.63,25.66,25.63,25.66,34492.0,24.6465,24.6754,24.6465,24.6754,34492.0
2017-11-08 14:50:00,25.66,25.66,25.64,25.65,18612.0,24.6754,24.6754,24.6562,24.6658,18612.0
2017-11-08 15:00:00,25.64,25.65,25.63,25.63,56216.0,24.6562,24.6658,24.6465,24.6465,56216.0
2017-11-08 15:10:00,25.64,25.65,25.63,25.65,50696.0,24.6562,24.6658,24.6465,24.6658,50696.0
2017-11-08 15:20:00,25.65,25.65,25.64,25.64,50964.0,24.6658,24.6658,24.6562,24.6562,50964.0
2017-11-08 15:30:00,25.65,25.68,25.65,25.68,104792.0,24.6658,24.6946,24.6658,24.6946,104792.0
2017-11-08 15:40:00,25.68,25.68,25.62,25.63,27240.0,24.6946,24.6946,24.6369,24.6465,27240.0
2017-11-08 15:50:00,25.63,25.66,25.61,25.66,665544.0,24.6465,24.6754,24.6273,24.6754,665544.0
2017-11-09 09:30:00,25.38,25.45,25.37,25.43,505148.0,24.4061,24.4734,24.3965,24.4542,505148.0
2017-11-09 09:40:00,25.42,25.42,25.33,25.33,330692.0,24.4446,24.4446,24.358,24.358,330692.0
2017-11-09 09:50:00,25.33,25.39,25.32,25.38,246676.0,24.358,24.4157,24.3484,24.4061,246676.0
2017-11-09 10:00:00,25.38,25.48,25.38,25.48,377756.0,24.4061,24.5023,24.4061,24.5023,377756.0
2017-11-09 10:10:00,25.49,25.49,25.43,25.47,139156.0,24.5119,24.5119,24.4542,24.4927,139156.0
2017-11-09 10:20:00,25.48,25.49,25.45,25.46,99244.0,24.5023,24.5119,24.4734,24.4831,99244.0
2017-11-09 10:30:00,25.46,25.47,25.4,25.41,126276.0,24.4831,24.4927,24.4254,24.435,126276.0
2017-11-09 10:40:00,25.39,25.44,25.39,25.44,97260.0,24.4157,24.4638,24.4157,24.4638,97260.0
2017-11-09 10:50:00,25.46,25.51,25.44,25.5,72588.0,24.4831,24.5311,24.4638,24.5215,72588.0
2017-11-09 11:00:00,25.5,25.5,25.47,25.49,88120.0,24.5215,24.5215,24.4927,24.5119,88120.0
2017-11-09 11:10:00,25.47,25.48,25.43,25.44,119132.0,24.4927,24.5023,24.4542,24.4638,119132.0
2017-11-09 11:20:00,25.44,25.44,25.36,25.41,153248.0,24.4638,24.4638,24.3869,24.435,153248.0
2017-11-09 11:30:00,25.4,25.41,25.36,25.38,70592.0,24.4254,24.435,24.3869,24.4061,70592.0
2017-11-09 11:40:00,25.37,25.4,25.3,25.33,482288.0,24.3965,24.4254,24.3292,24.358,482288.0
2017-11-09 11:50:00,25.33,25.34,25.25,25.31,288152.0,24.358,24.3677,24.2811,24.3388,288152.0
2017-11-09 12:00:00,25.29,25.3,25.23,25.27,218476.0,24.3196,24.3292,24.2619,24.3003,218476.0
2017-11-09 12:10:00,25.25,25.27,25.15,25.22,721968.0,24.2811,24.3003,24.185,24.2523,721968.0
2017-11-09 12:20:00,25.23,25.23,25.15,25.17,237600.0,24.2619,24.2619,24.185,24.2042,237600.0
2017-11-09 12:30:00,25.16,25.21,25.11,25.19,456572.0,24.1946,24.2427,24.1465,24.2234,456572.0
2017-11-09 12:40:00,25.19,25.19,25.14,25.19,149740.0,24.2234,24.2234,24.1753,24.2234,149740.0
2017-11-09 12:50:00,25.19,25.25,25.17,25.24,170648.0,24.2234,24.2811,24.2042,24.2715,170648.0
2017-11-09 13:00:00,25.24,25.24,25.2,25.24,81400.0,24.2715,24.2715,24.233,24.2715,81400.0
2017-11-09 13:10:00,25.24,25.3,25.24,25.29,168360.0,24.2715,24.3292,24.2715,24.3196,168360.0
2017-11-09 13:20:00,25.29,25.33,25.29,25.32,146600.0,24.3196,24.358,24.3196,24.3484,146600.0
2017-11-09 13:30:00,25.31,25.36,25.31,25.32,245624.0,24.3388,24.3869,24.3388,24.3484,245624.0
2017-11-09 13:40:00,25.32,25.35,25.31,25.34,40800.0,24.3484,24.3773,24.3388,24.3677,40800.0
2017-11-09 13:50:00,25.34,25.35,25.33,25.34,64132.0,24.3677,24.3773,24.358,24.3677,64132.0
2017-11-09 14:00:00,25.34,25.41,25.34,25.4,161512.0,24.3677,24.435,24.3677,24.4254,161512.0
2017-11-09 14:10:00,25.4,25.41,25.37,25.4,102796.0,24.4254,24.435,24.3965,24.4254,102796.0
2017-11-09 14:20:00,25.4,25.4,25.37,25.38,82980.0,24.4254,24.4254,24.3965,24.4061,82980.0
2017-11-09 14:30:00,25.39,25.41,25.35,25.36,86000.0,24.4157,24.435,24.3773,24.3869,86000.0
2017-11-09 14:40:00,25.36,25.36,25.34,25.36,60560.0,24.3869,24.3869,24.3677,24.3869,60560.0
2017-11-09 14:50:00,25.36,25.39,25.35,25.37,22864.0,24.3869,24.4157,24.3773,24.3965,22864.0
2017-11-09 15:00:00,25.37,25.41,25.35,25.4,76300.0,24.3965,24.435,24.3773,24.4254,76300.0
2017-11-09 15:10:00,25.41,25.42,25.38,25.42,153308.0,24.435,24.4446,24.4061,24.4446,153308.0
2017-11-09 15:20:00,25.42,25.45,25.42,25.43,189380.0,24.4446,24.4734,24.4446,24.4542,189380.0
2017-11-09 15:30:00,25.44,25.48,25.44,25.48,269908.0,24.4638,24.5023,24.4638,24.5023,269908.0
2017-11-09 15:40:00,25.48,25.49,25.45,25.45,215004.0,24.5023,24.5119,24.4734,24.4734,215004.0
2017-11-09 15:50:00,25.45,25.5,25.45,25.47,590348.0,24.4734,24.5215,24.4734,24.4927,590348.0
2017-11-10 09:30:00,25.38,25.41,25.35,25.4,271800.0,24.4061,24.435,24.3773,24.4254,271800.0
2017-11-10 09:40:00,25.4,25.42,25.37,25.39,127216.0,24.4254,24.4446,24.3965,24.4157,127216.0
2017-11-10 09:50:00,25.39,25.4,25.35,25.37,100180.0,24.4157,24.4254,24.3773,24.3965,100180.0
2017-11-10 10:00:00,25.37,25.39,25.31,25.34,137096.0,24.3965,24.4157,24.3388,24.3677,137096.0
2017-11-10 10:10:00,25.34,25.42,25.34,25.41,135692.0,24.3677,24.4446,24.3677,24.435,135692.0
2017-11-10 10:20:00,25.4,25.41,25.36,25.38,41080.0,24.4254,24.435,24.3869,24.4061,41080.0
2017-11-10 10:30:00,25.37,25.39,25.3,25.33,164348.0,24.3965,24.4157,24.3292,24.358,164348.0
2017-11-10 10:40:00,25.34,25.36,25.33,25.35,33916.0,24.3677,24.3869,24.358,24.3773,33916.0
2017-11-10 10:50:00,25.35,25.39,25.33,25.38,93792.0,24.3773,24.4157,24.358,24.4061,93792.0
2017-11-10 11:00:00,25.38,25.39,25.36,25.36,110956.0,24.4061,24.4157,24.3869,24.3869,110956.0
2017-11-10 11:10:00,25.36,25.39,25.35,25.37,632940.0,24.3869,24.4157,24.3773,24.3965,632940.0
2017-11-10 11:20:00,25.36,25.36,25.34,25.34,64692.0,24.3869,24.3869,24.3677,24.3677,64692.0
2017-11-10 11:30:00,25.35,25.37,25.35,25.36,30000.0,24.3773,24.3965,24.3773,24.3869,30000.0
2017-11-10 11:40:00,25.36,25.38,25.36,25.38,29200.0,24.3869,24.4061,24.3869,24.4061,29200.0
2017-11-10 11:50:00,25.37,25.4,25.37,25.4,35800.0,24.3965,24.4254,24.3965,24.4254,35800.0
2017-11-10 12:00:00,25.4,25.42,25.39,25.41,80872.0,24.4254,24.4446,24.4157,24.435,80872.0
2017-11-10 12:10:00,25.4,25.42,25.39,25.39,44816.0,24.4254,24.4446,24.4157,24.4157,44816.0
2017-11-10 12:20:00,25.39,25.4,25.39,25.39,73352.0,24.4157,24.4254,24.4157,24.4157,73352.0
2017-11-10 12:30:00,25.39,25.4,25.38,25.39,242652.0,24.4157,24.4254,24.4061,24.4157,242652.0
2017-11-10 12:40:00,25.39,25.4,25.39,25.39,13476.0,24.4157,24.4254,24.4157,24.4157,13476.0
2017-11-10 12:50:00,25.39,25.4,25.36,25.37,67352.0,24.4157,24.4254,24.3869,24.3965,67352.0
2017-11-10 13:00:00,25.37,25.38,25.36,25.36,33256.0,24.3965,24.4061,24.3869,24.3869,33256.0
2017-11-10 13:10:00,25.37,25.38,25.36,25.38,46980.0,24.3965,24.4061,24.3869,24.4061,46980.0
2017-11-10 13:20:00,25.38,25.41,25.38,25.41,31600.0,24.4061,24.435,24.4061,24.435,31600.0
2017-11-10 13:30:00,25.4,25.41,25.39,25.4,31600.0,24.4254,24.435,24.4157,24.4254,31600.0
2017-11-10 13:40:00,25.39,25.39,25.37,25.39,59484.0,24.4157,24.4157,24.3965,24.4157,59484.0
2017-11-10 13:50:00,25.38,25.4,25.38,25.39,13864.0,24.4061,24.4254,24.4061,24.4157,13864.0
2017-11-10 14:00:00,25.4,25.42,25.4,25.41,85232.0,24.4254,24.4446,24.4254,24.435,85232.0
2017-11-10 14:10:00,25.41,25.45,25.41,25.44,99460.0,24.435,24.4734,24.435,24.4638,99460.0
2017-11-10 14:20:00,25.45,25.45,25.44,25.45,218760.0,24.4734,24.4734,24.4638,24.4734,218760.0
2017-11-10 14:30:00,25.45,25.45,25.43,25.45,72656.0,24.4734,24.4734,24.4542,24.4734,72656.0
2017-11-10 14:40:00,25.45,25.47,25.45,25.45,144120.0,24.4734,24.4927,24.4734,24.4734,144120.0
2017-11-10 14:50:00,25.45,25.46,25.43,25.46,150272.0,24.4734,24.4831,24.4542,24.4831,150272.0
2017-11-10 15:00:00,25.46,25.47,25.44,25.45,278644.0,24.4831,24.4927,24.4638,24.4734,278644.0
2017-11-10 15:10:00,25.46,25.46,25.44,25.44,37112.0,24.4831,24.4831,24.4638,24.4638,37112.0
2017-11-10 15:20:00,25.44,25.46,25.44,25.46,63868.0,24.4638,24.4831,24.4638,24.4831,63868.0
2017-11-10 15:30:00,25.46,25.46,25.43,25.44,143456.0,24.4831,24.4831,24.4542,24.4638,143456.0
2017-11-10 15:40:00,25.44,25.45,25.43,25.45,265104.0,24.4638,24.4734,24.4542,24.4734,265104.0
2017-11-10 15:50:00,25.45,25.47,25.44,25.44,309272.0,24.4734,24.4927,24.4638,24.4638,309272.0
2017-11-13 09:30:00,25.29,25.33,25.28,25.33,272728.0,24.3196,24.358,24.31,24.358,272728.0
2017-11-13 09:40:00,25.33,25.36,25.33,25.34,218124.0,24.358,24.3869,24.358,24.3677,218124.0
2017-11-13 09:50:00,25.34,25.39,25.34,25.39,117500.0,24.3677,24.4157,24.3677,24.4157,117500.0
2017-11-13 10:00:00,25.4,25.43,25.39,25.43,83332.0,24.4254,24.4542,24.4157,24.4542,83332.0
2017-11-13 10:10:00,25.43,25.47,25.43,25.43,54152.0,24.4542,24.4927,24.4542,24.4542,54152.0
2017-11-13 10:20:00,25.43,25.47,25.42,25.47,37420.0,24.4542,24.4927,24.4446,24.4927,37420.0
2017-11-13 10:30:00,25.48,25.48,25.42,25.42,96584.0,24.5023,24.5023,24.4446,24.4446,96584.0
2017-11-13 10:40:00,25.42,25.42,25.41,25.42,67844.0,24.4446,24.4446,24.435,24.4446,67844.0
2017-11-13 10:50:00,25.43,25.44,25.42,25.44,50860.0,24.4542,24.4638,24.4446,24.4638,50860.0
2017-11-13 11:00:00,25.44,25.45,25.43,25.45,29380.0,24.4638,24.4734,24.4542,24.4734,29380.0
2017-11-13 11:10:00,25.44,25.48,25.44,25.48,38248.0,24.4638,24.5023,24.4638,24.5023,38248.0
2017-11-13 11:20:00,25.48,25.49,25.46,25.46,23808.0,24.5023,24.5119,24.4831,24.4831,23808.0
2017-11-13 11:30:00,25.46,25.46,25.44,25.44,30420.0,24.4831,24.4831,24.4638,24.4638,30420.0
2017-11-13 11:40:00,25.45,25.47,25.44,25.47,27136.0,24.4734,24.4927,24.4638,24.4927,27136.0
2017-11-13 11:50:00,25.47,25.48,25.47,25.48,26560.0,24.4927,24.5023,24.4927,24.5023,26560.0
2017-11-13 12:00:00,25.49,25.5,25.48,25.5,51440.0,24.5119,24.5215,24.5023,24.5215,51440.0
2017-11-13 12:10:00,25.49,25.5,25.48,25.48,62492.0,24.5119,24.5215,24.5023,24.5023,62492.0
2017-11-13 12:20:00,25.49,25.49,25.47,25.47,8168.0,24.5119,24.5119,24.4927,24.4927,8168.0
2017-11-13 12:30:00,25.46,25.48,25.46,25.47,9028.0,24.4831,24.5023,24.4831,24.4927,9028.0
2017-11-13 12:40:00,25.47,25.47,25.47,25.47,11816.0,24.4927,24.4927,24.4927,24.4927,11816.0
2017-11-13 12:50:00,25.47,25.48,25.47,25.48,27200.0,24.4927,24.5023,24.4927,24.5023,27200.0
2017-11-13 13:00:00,25.48,25.48,25.45,25.45,33848.0,24.5023,24.5023,24.4734,24.4734,33848.0
2017-11-13 13:10:00,25.45,25.47,25.45,25.47,67528.0,24.4734,24.4927,24.4734,24.4927,67528.0
2017-11-13 13:20:00,25.47,25.48,25.47,25.48,30584.0,24.4927,24.5023,24.4927,24.5023,30584.0
2017-11-13 13:30:00,25.47,25.49,25.47,25.48,9200.0,24.4927,24.5119,24.4927,24.5023,9200.0
2017-11-13 13:40:00,25.48,25.48,25.47,25.47,9872.0,24.5023,24.5023,24.4927,24.4927,9872.0
2017-11-13 13:50:00,25.48,25.5,25.48,25.5,72400.0,24.5023,24.5215,24.5023,24.5215,72400.0
2017-11-13 14:00:00,25.5,25.5,25.49,25.49,101952.0,24.5215,24.5215,24.5119,24.5119,101952.0
2017-11-13 14:10:00,25.49,25.5,25.49,25.5,39352.0,24.5119,24.5215,24.5119,24.5215,39352.0
2017-11-13 14:20:00,25.5,25.51,25.5,25.5,25024.0,24.5215,24.5311,24.5215,24.5215,25024.0
2017-11-13 14:30:00,25.5,25.5,25.49,25.5,23816.0,24.5215,24.5215,24.5119,24.5215,23816.0
2017-11-13 14:40:00,25.5,25.5,25.5,25.5,105200.0,24.5215,24.5215,24.5215,24.5215,105200.0
2017-11-13 14:50:00,25.51,25.51,25.49,25.5,25320.0,24.5311,24.5311,24.5119,24.5215,25320.0
2017-11-13 15:00:00,25.5,25.51,25.49,25.51,216848.0,24.5215,24.5311,24.5119,24.5311,216848.0
2017-11-13 15:10:00,25.51,25.52,25.51,25.52,61252.0,24.5311,24.5408,24.5311,24.5408,61252.0
2017-11-13 15:20:00,25.52,25.54,25.52,25.52,99184.0,24.5408,24.56,24.5408,24.5408,99184.0
2017-11-13 15:30:00,25.52,25.52,25.49,25.49,114788.0,24.5408,24.5408,24.5119,24.5119,114788.0
2017-11-13 15:40:00,25.5,25.5,25.45,25.46,122492.0,24.5215,24.5215,24.4734,24.4831,122492.0
2017-11-13 15:50:00,25.46,25.5,25.46,25.49,302524.0,24.4831,24.5215,24.4831,24.5119,302524.0
2017-11-14 09:30:00,25.3,25.33,25.26,25.32,555204.0,24.3292,24.358,24.2907,24.3484,555204.0
2017-11-14 09:40:00,25.33,25.35,25.31,25.31,112504.0,24.358,24.3773,24.3388,24.3388,112504.0
2017-11-14 09:50:00,25.32,25.35,25.27,25.28,93248.0,24.3484,24.3773,24.3003,24.31,93248.0
2017-11-14 10:00:00,25.27,25.27,25.13,25.2,632548.0,24.3003,24.3003,24.1657,24.233,632548.0
2017-11-14 10:10:00,25.2,25.27,25.2,25.25,264680.0,24.233,24.3003,24.233,24.2811,264680.0
2017-11-14 10:20:00,25.25,25.27,25.23,25.25,112608.0,24.2811,24.3003,24.2619,24.2811,112608.0
2017-11-14 10:30:00,25.24,25.31,25.2,25.31,171108.0,24.2715,24.3388,24.233,24.3388,171108.0
2017-11-14 10:40:00,25.32,25.38,25.3,25.37,145604.0,24.3484,24.4061,24.3292,24.3965,145604.0
2017-11-14 10:50:00,25.37,25.4,25.36,25.36,153688.0,24.3965,24.4254,24.3869,24.3869,153688.0
2017-11-14 11:00:00,25.36,25.37,25.33,25.35,50020.0,24.3869,24.3965,24.358,24.3773,50020.0
2017-11-14 11:10:00,25.35,25.38,25.34,25.36,62608.0,24.3773,24.4061,24.3677,24.3869,62608.0
2017-11-14 11:20:00,25.36,25.36,25.33,25.34,31200.0,24.3869,24.3869,24.358,24.3677,31200.0
2017-11-14 11:30:00,25.34,25.36,25.34,25.35,18400.0,24.3677,24.3869,24.3677,24.3773,18400.0
2017-11-14 11:40:00,25.35,25.37,25.32,25.36,132052.0,24.3773,24.3965,24.3484,24.3869,132052.0
2017-11-14 11:50:00,25.36,25.38,25.36,25.37,86300.0,24.3869,24.4061,24.3869,24.3965,86300.0
2017-11-14 12:00:00,25.37,25.39,25.36,25.36,61000.0,24.3965,24.4157,24.3869,24.3869,61000.0
2017-11-14 12:10:00,25.35,25.36,25.35,25.36,30212.0,24.3773,24.3869,24.3773,24.3869,30212.0
2017-11-14 12:20:00,25.36,25.38,25.35,25.36,70128.0,24.3869,24.4061,24.3773,24.3869,70128.0
2017-11-14 12:30:00,25.36,25.39,25.36,25.38,31400.0,24.3869,24.4157,24.3869,24.4061,31400.0
2017-11-14 12:40:00,25.37,25.38,25.33,25.34,66144.0,24.3965,24.4061,24.358,24.3677,66144.0
2017-11-14 12:50:00,25.34,25.35,25.25,25.28,199856.0,24.3677,24.3773,24.2811,24.31,199856.0
2017-11-14 13:00:00,25.29,25.29,25.25,25.28,88468.0,24.3196,24.3196,24.2811,24.31,88468.0
2017-11-14 13:10:00,25.28,25.31,25.28,25.3,24744.0,24.31,24.3388,24.31,24.3292,24744.0
2017-11-14 13:20:00,25.29,25.32,25.29,25.31,63792.0,24.3196,24.3484,24.3196,24.3388,63792.0
2017-11-14 13:30:00,25.31,25.31,25.3,25.31,11268.0,24.3388,24.3388,24.3292,24.3388,11268.0
2017-11-14 13:40:00,25.32,25.36,25.32,25.35,38812.0,24.3484,24.3869,24.3484,24.3773,38812.0
2017-11-14 13:50:00,25.33,25.33,25.31,25.33,15544.0,24.358,24.358,24.3388,24.358,15544.0
2017-11-14 14:00:00,25.33,25.35,25.32,25.34,28800.0,24.358,24.3773,24.3484,24.3677,28800.0
2017-11-14 14:10:00,25.34,25.36,25.34,25.35,40704.0,24.3677,24.3869,24.3677,24.3773,40704.0
2017-11-14 14:20:00,25.34,25.35,25.32,25.35,66880.0,24.3677,24.3773,24.3484,24.3773,66880.0
2017-11-14 14:30:00,25.35,25.36,25.33,25.35,75892.0,24.3773,24.3869,24.358,24.3773,75892.0
2017-11-14 14:40:00,25.35,25.37,25.34,25.34,60240.0,24.3773,24.3965,24.3677,24.3677,60240.0
2017-11-14 14:50:00,25.34,25.36,25.34,25.36,34272.0,24.3677,24.3869,24.3677,24.3869,34272.0
2017-11-14 15:00:00,25.36,25.39,25.36,25.36,65652.0,24.3869,24.4157,24.3869,24.3869,65652.0
2017-11-14 15:10:00,25.36,25.37,25.36,25.37,148744.0,24.3869,24.3965,24.3869,24.3965,148744.0
2017-11-14 15:20:00,25.36,25.36,25.34,25.34,194308.0,24.3869,24.3869,24.3677,24.3677,194308.0
2017-11-14 15:30:00,25.34,25.38,25.34,25.35,63564.0,24.3677,24.4061,24.3677,24.3773,63564.0
2017-11-14 15:40:00,25.34,25.35,25.31,25.35,129692.0,24.3677,24.3773,24.3388,24.3773,129692.0
2017-11-14 15:50:00,25.35,25.39,25.35,25.37,536992.0,24.3773,24.4157,24.3773,24.3965,536992.0
2017-11-15 09:30:00,25.16,25.17,24.96,24.96,862156.0,24.1946,24.2042,24.0022,24.0022,862156.0
2017-11-15 09:40:00,24.98,25.05,24.97,25.01,481132.0,24.0215,24.0888,24.0119,24.0503,481132.0
2017-11-15 09:50:00,25.0,25.03,24.99,25.01,180644.0,24.0407,24.0696,24.0311,24.0503,180644.0
2017-11-15 10:00:00,25.01,25.1,25.0,25.09,173928.0,24.0503,24.1369,24.0407,24.1273,173928.0
2017-11-15 10:10:00,25.08,25.12,25.07,25.11,167448.0,24.1176,24.1561,24.108,24.1465,167448.0
2017-11-15 10:20:00,25.1,25.13,25.08,25.09,65240.0,24.1369,24.1657,24.1176,24.1273,65240.0
2017-11-15 10:30:00,25.1,25.17,25.09,25.16,204644.0,24.1369,24.2042,24.1273,24.1946,204644.0
2017-11-15 10:40:00,25.17,25.19,25.15,25.16,116112.0,24.2042,24.2234,24.185,24.1946,116112.0
2017-11-15 10:50:00,25.16,25.2,25.16,25.2,39852.0,24.1946,24.233,24.1946,24.233,39852.0
2017-11-15 11:00:00,25.21,25.22,25.19,25.19,107232.0,24.2427,24.2523,24.2234,24.2234,107232.0
2017-11-15 11:10:00,25.2,25.23,25.19,25.23,86008.0,24.233,24.2619,24.2234,24.2619,86008.0
2017-11-15 11:20:00,25.22,25.27,25.22,25.23,95000.0,24.2523,24.3003,24.2523,24.2619,95000.0
2017-11-15 11:30:00,25.24,25.24,25.21,25.22,55464.0,24.2715,24.2715,24.2427,24.2523,55464.0
2017-11-15 11:40:00,25.22,25.24,25.22,25.23,37668.0,24.2523,24.2715,24.2523,24.2619,37668.0
2017-11-15 11:50:00,25.23,25.23,25.23,25.23,14900.0,24.2619,24.2619,24.2619,24.2619,14900.0
2017-11-15 12:00:00,25.23,25.23,25.16,25.19,128200.0,24.2619,24.2619,24.1946,24.2234,128200.0
2017-11-15 12:10:00,25.19,25.2,25.18,25.2,80584.0,24.2234,24.233,24.2138,24.233,80584.0
2017-11-15 12:20:00,25.19,25.21,25.18,25.2,22048.0,24.2234,24.2427,24.2138,24.233,22048.0
2017-11-15 12:30:00,25.21,25.22,25.21,25.22,68936.0,24.2427,24.2523,24.2427,24.2523,68936.0
2017-11-15 12:40:00,25.22,25.22,25.19,25.21,15784.0,24.2523,24.2523,24.2234,24.2427,15784.0
2017-11-15 12:50:00,25.21,25.22,25.21,25.21,20008.0,24.2427,24.2523,24.2427,24.2427,20008.0
2017-11-15 13:00:00,25.21,25.22,25.18,25.19,61476.0,24.2427,24.2523,24.2138,24.2234,61476.0
2017-11-15 13:10:00,25.18,25.2,25.18,25.18,25452.0,24.2138,24.233,24.2138,24.2138,25452.0
2017-11-15 13:20:00,25.19,25.19,25.16,25.16,109960.0,24.2234,24.2234,24.1946,24.1946,109960.0
2017-11-15 13:30:00,25.17,25.18,25.17,25.18,25968.0,24.2042,24.2138,24.2042,24.2138,25968.0
2017-11-15 13:40:00,25.17,25.2,25.17,25.19,59320.0,24.2042,24.233,24.2042,24.2234,59320.0
2017-11-15 13:50:00,25.19,25.2,25.15,25.15,54264.0,24.2234,24.233,24.185,24.185,54264.0
2017-11-15 14:00:00,25.16,25.17,25.13,25.14,70836.0,24.1946,24.2042,24.1657,24.1753,70836.0
2017-11-15 14:10:00,25.14,25.16,25.13,25.16,20728.0,24.1753,24.1946,24.1657,24.1946,20728.0
2017-11-15 14:20:00,25.16,25.17,25.14,25.16,38604.0,24.1946,24.2042,24.1753,24.1946,38604.0
2017-11-15 14:30:00,25.16,25.18,25.16,25.17,15220.0,24.1946,24.2138,24.1946,24.2042,15220.0
2017-11-15 14:40:00,25.17,25.19,25.17,25.19,44124.0,24.2042,24.2234,24.2042,24.2234,44124.0
2017-11-15 14:50:00,25.19,25.2,25.18,25.18,132520.0,24.2234,24.233,24.2138,24.2138,132520.0
2017-11-15 15:00:00,25.19,25.2,25.18,25.2,54624.0,24.2234,24.233,24.2138,24.233,54624.0
2017-11-15 15:10:00,25.19,25.23,25.19,25.22,148208.0,24.2234,24.2619,24.2234,24.2523,148208.0
2017-11-15 15:20:00,25.21,25.22,25.13,25.15,130992.0,24.2427,24.2523,24.1657,24.185,130992.0
2017-11-15 15:30:00,25.15,25.18,25.15,25.17,133276.0,24.185,24.2138,24.185,24.2042,133276.0
2017-11-15 15:40:00,25.17,25.17,25.13,25.14,195160.0,24.2042,24.2042,24.1657,24.1753,195160.0
2017-11-15 15:50:00,25.14,25.14,25.08,25.11,721952.0,24.1753,24.1753,24.1176,24.1465,721952.0
2017-11-16 09:30:00,25.32,25.39,25.31,25.34,315884.0,24.3484,24.4157,24.3388,24.3677,315884.0
2017-11-16 09:40:00,25.34,25.36,25.34,25.35,149596.0,24.3677,24.3869,24.3677,24.3773,149596.0
2017-11-16 09:50:00,25.35,25.36,25.34,25.35,136032.0,24.3773,24.3869,24.3677,24.3773,136032.0
2017-11-16 10:00:00,25.35,25.42,25.35,25.4,170588.0,24.3773,24.4446,24.3773,24.4254,170588.0
2017-11-16 10:10:00,25.41,25.44,25.39,25.43,83196.0,24.435,24.4638,24.4157,24.4542,83196.0
2017-11-16 10:20:00,25.43,25.44,25.42,25.42,124056.0,24.4542,24.4638,24.4446,24.4446,124056.0
2017-11-16 10:30:00,25.43,25.47,25.42,25.46,71272.0,24.4542,24.4927,24.4446,24.4831,71272.0
2017-11-16 10:40:00,25.46,25.5,25.46,25.49,150392.0,24.4831,24.5215,24.4831,24.5119,150392.0
2017-11-16 10:50:00,25.49,25.5,25.48,25.49,64768.0,24.5119,24.5215,24.5023,24.5119,64768.0
2017-11-16 11:00:00,25.49,25.52,25.49,25.5,74124.0,24.5119,24.5408,24.5119,24.5215,74124.0
2017-11-16 11:10:00,25.5,25.5,25.49,25.5,76032.0,24.5215,24.5215,24.5119,24.5215,76032.0
2017-11-16 11:20:00,25.5,25.5,25.46,25.47,119840.0,24.5215,24.5215,24.4831,24.4927,119840.0
2017-11-16 11:30:00,25.47,25.49,25.47,25.48,54468.0,24.4927,24.5119,24.4927,24.5023,54468.0
2017-11-16 11:40:00,25.48,25.5,25.48,25.5,22332.0,24.5023,24.5215,24.5023,24.5215,22332.0
2017-11-16 11:50:00,25.5,25.52,25.5,25.51,76232.0,24.5215,24.5408,24.5215,24.5311,76232.0
2017-11-16 12:00:00,25.52,25.53,25.52,25.53,176384.0,24.5408,24.5504,24.5408,24.5504,176384.0
2017-11-16 12:10:00,25.53,25.53,25.52,25.52,33200.0,24.5504,24.5504,24.5408,24.5408,33200.0
2017-11-16 12:20:00,25.53,25.57,25.53,25.57,160036.0,24.5504,24.5888,24.5504,24.5888,160036.0
2017-11-16 12:30:00,25.57,25.58,25.55,25.56,134048.0,24.5888,24.5985,24.5696,24.5792,134048.0
2017-11-16 12:40:00,25.55,25.56,25.54,25.56,28000.0,24.5696,24.5792,24.56,24.5792,28000.0
2017-11-16 12:50:00,25.56,25.57,25.56,25.56,46832.0,24.5792,24.5888,24.5792,24.5792,46832.0
2017-11-16 13:00:00,25.56,25.59,25.56,25.58,120400.0,24.5792,24.6081,24.5792,24.5985,120400.0
2017-11-16 13:10:00,25.58,25.59,25.57,25.57,29180.0,24.5985,24.6081,24.5888,24.5888,29180.0
2017-11-16 13:20:00,25.57,25.58,25.55,25.55,55804.0,24.5888,24.5985,24.5696,24.5696,55804.0
2017-11-16 13:30:00,25.55,25.58,25.55,25.56,76784.0,24.5696,24.5985,24.5696,24.5792,76784.0
2017-11-16 13:40:00,25.56,25.56,25.55,25.56,154408.0,24.5792,24.5792,24.5696,24.5792,154408.0
2017-11-16 13:50:00,25.56,25.58,25.56,25.58,96176.0,24.5792,24.5985,24.5792,24.5985,96176.0
2017-11-16 14:00:00,25.57,25.61,25.57,25.61,321768.0,24.5888,24.6273,24.5888,24.6273,321768.0
2017-11-16 14:10:00,25.61,25.62,25.6,25.6,124228.0,24.6273,24.6369,24.6177,24.6177,124228.0
2017-11-16 14:20:00,25.6,25.61,25.59,25.59,98772.0,24.6177,24.6273,24.6081,24.6081,98772.0
2017-11-16 14:30:00,25.59,25.61,25.58,25.61,231944.0,24.6081,24.6273,24.5985,24.6273,231944.0
2017-11-16 14:40:00,25.61,25.61,25.58,25.59,117904.0,24.6273,24.6273,24.5985,24.6081,117904.0
2017-11-16 14:50:00,25.59,25.59,25.56,25.57,139556.0,24.6081,24.6081,24.5792,24.5888,139556.0
2017-11-16 15:00:00,25.57,25.57,25.56,25.56,169336.0,24.5888,24.5888,24.5792,24.5792,169336.0
2017-11-16 15:10:00,25.56,25.57,25.54,25.55,224408.0,24.5792,24.5888,24.56,24.5696,224408.0
2017-11-16 15:20:00,25.55,25.57,25.55,25.57,97364.0,24.5696,24.5888,24.5696,24.5888,97364.0
2017-11-16 15:30:00,25.57,25.57,25.54,25.54,89612.0,24.5888,24.5888,24.56,24.56,89612.0
2017-11-16 15:40:00,25.54,25.56,25.53,25.54,103472.0,24.56,24.5792,24.5504,24.56,103472.0
2017-11-16 15:50:00,25.54,25.54,25.52,25.53,682564.0,24.56,24.56,24.5408,24.5504,682564.0
2017-11-17 09:30:00,25.45,25.48,25.43,25.46,408576.0,24.4734,24.5023,24.4542,24.4831,408576.0
2017-11-17 09:40:00,25.45,25.46,25.41,25.46,220632.0,24.4734,24.4831,24.435,24.4831,220632.0
2017-11-17 09:50:00,25.46,25.48,25.45,25.47,132944.0,24.4831,24.5023,24.4734,24.4927,132944.0
2017-11-17 10:00:00,25.47,25.5,25.44,25.48,92212.0,24.4927,24.5215,24.4638,24.5023,92212.0
2017-11-17 10:10:00,25.48,25.49,25.42,25.45,177228.0,24.5023,24.5119,24.4446,24.4734,177228.0
2017-11-17 10:20:00,25.45,25.48,25.44,25.45,73400.0,24.4734,24.5023,24.4638,24.4734,73400.0
2017-11-17 10:30:00,25.46,25.46,25.42,25.44,94172.0,24.4831,24.4831,24.4446,24.4638,94172.0
2017-11-17 10:40:00,25.44,25.46,25.44,25.45,35324.0,24.4638,24.4831,24.4638,24.4734,35324.0
2017-11-17 10:50:00,25.45,25.48,25.45,25.47,39692.0,24.4734,24.5023,24.4734,24.4927,39692.0
2017-11-17 11:00:00,25.47,25.47,25.43,25.43,92044.0,24.4927,24.4927,24.4542,24.4542,92044.0
2017-11-17 11:10:00,25.43,25.43,25.39,25.43,94532.0,24.4542,24.4542,24.4157,24.4542,94532.0
2017-11-17 11:20:00,25.43,25.45,25.42,25.44,50672.0,24.4542,24.4734,24.4446,24.4638,50672.0
2017-11-17 11:30:00,25.44,25.45,25.42,25.43,38968.0,24.4638,24.4734,24.4446,24.4542,38968.0
2017-11-17 11:40:00,25.42,25.47,25.42,25.46,155300.0,24.4446,24.4927,24.4446,24.4831,155300.0
2017-11-17 11:50:00,25.46,25.46,25.43,25.46,63552.0,24.4831,24.4831,24.4542,24.4831,63552.0
2017-11-17 12:00:00,25.46,25.46,25.43,25.44,175424.0,24.4831,24.4831,24.4542,24.4638,175424.0
2017-11-17 12:10:00,25.45,25.47,25.45,25.47,48916.0,24.4734,24.4927,24.4734,24.4927,48916.0
2017-11-17 12:20:00,25.47,25.48,25.46,25.47,52072.0,24.4927,24.5023,24.4831,24.4927,52072.0
2017-11-17 12:30:00,25.48,25.48,25.45,25.47,42412.0,24.5023,24.5023,24.4734,24.4927,42412.0
2017-11-17 12:40:00,25.48,25.48,25.46,25.46,8600.0,24.5023,24.5023,24.4831,24.4831,8600.0
2017-11-17 12:50:00,25.47,25.47,25.45,25.47,33104.0,24.4927,24.4927,24.4734,24.4927,33104.0
2017-11-17 13:00:00,25.46,25.48,25.45,25.45,30368.0,24.4831,24.5023,24.4734,24.4734,30368.0
2017-11-17 13:10:00,25.45,25.46,25.45,25.45,17088.0,24.4734,24.4831,24.4734,24.4734,17088.0
2017-11-17 13:20:00,25.45,25.45,25.43,25.45,35136.0,24.4734,24.4734,24.4542,24.4734,35136.0
2017-11-17 13:30:00,25.45,25.47,25.45,25.47,28236.0,24.4734,24.4927,24.4734,24.4927,28236.0
2017-11-17 13:40:00,25.47,25.47,25.46,25.46,23692.0,24.4927,24.4927,24.4831,24.4831,23692.0
2017-11-17 13:50:00,25.46,25.47,25.46,25.46,25880.0,24.4831,24.4927,24.4831,24.4831,25880.0
2017-11-17 14:00:00,25.46,25.46,25.45,25.46,32164.0,24.4831,24.4831,24.4734,24.4831,32164.0
2017-11-17 14:10:00,25.47,25.47,25.44,25.45,34800.0,24.4927,24.4927,24.4638,24.4734,34800.0
2017-11-17 14:20:00,25.45,25.45,25.43,25.44,23712.0,24.4734,24.4734,24.4542,24.4638,23712.0
2017-11-17 14:30:00,25.45,25.45,25.43,25.43,25468.0,24.4734,24.4734,24.4542,24.4542,25468.0
2017-11-17 14:40:00,25.43,25.44,25.42,25.44,39496.0,24.4542,24.4638,24.4446,24.4638,39496.0
2017-11-17 14:50:00,25.44,25.46,25.44,25.45,49576.0,24.4638,24.4831,24.4638,24.4734,49576.0
2017-11-17 15:00:00,25.45,25.45,25.43,25.44,41204.0,24.4734,24.4734,24.4542,24.4638,41204.0
2017-11-17 15:10:00,25.44,25.44,25.41,25.42,241020.0,24.4638,24.4638,24.435,24.4446,241020.0
2017-11-17 15:20:00,25.42,25.43,25.41,25.42,43456.0,24.4446,24.4542,24.435,24.4446,43456.0
2017-11-17 15:30:00,25.41,25.43,25.41,25.42,34184.0,24.435,24.4542,24.435,24.4446,34184.0
2017-11-17 15:40:00,25.43,25.43,25.37,25.38,374828.0,24.4542,24.4542,24.3965,24.4061,374828.0
2017-11-17 15:50:00,25.39,25.42,25.38,25.39,402140.0,24.4157,24.4446,24.4061,24.4157,402140.0
2017-11-20 09:30:00,25.44,25.44,25.39,25.43,376584.0,24.4638,24.4638,24.4157,24.4542,376584.0
2017-11-20 09:40:00,25.43,25.45,25.41,25.42,55568.0,24.4542,24.4734,24.435,24.4446,55568.0
2017-11-20 09:50:00,25.43,25.44,25.39,25.44,42540.0,24.4542,24.4638,24.4157,24.4638,42540.0
2017-11-20 10:00:00,25.44,25.45,25.42,25.43,193520.0,24.4638,24.4734,24.4446,24.4542,193520.0
2017-11-20 10:10:00,25.44,25.44,25.4,25.43,80628.0,24.4638,24.4638,24.4254,24.4542,80628.0
2017-11-20 10:20:00,25.43,25.46,25.43,25.43,135976.0,24.4542,24.4831,24.4542,24.4542,135976.0
2017-11-20 10:30:00,25.43,25.45,25.42,25.44,67404.0,24.4542,24.4734,24.4446,24.4638,67404.0
2017-11-20 10:40:00,25.44,25.45,25.42,25.44,70312.0,24.4638,24.4734,24.4446,24.4638,70312.0
2017-11-20 10:50:00,25.44,25.47,25.44,25.46,48860.0,24.4638,24.4927,24.4638,24.4831,48860.0
2017-11-20 11:00:00,25.46,25.47,25.46,25.47,47012.0,24.4831,24.4927,24.4831,24.4927,47012.0
2017-11-20 11:10:00,25.47,25.48,25.46,25.47,68908.0,24.4927,24.5023,24.4831,24.4927,68908.0
2017-11-20 11:20:00,25.47,25.48,25.45,25.46,88108.0,24.4927,24.5023,24.4734,24.4831,88108.0
2017-11-20 11:30:00,25.46,25.46,25.45,25.46,24572.0,24.4831,24.4831,24.4734,24.4831,24572.0
2017-11-20 11:40:00,25.46,25.47,25.46,25.46,23552.0,24.4831,24.4927,24.4831,24.4831,23552.0
2017-11-20 11:50:00,25.46,25.48,25.46,25.48,27036.0,24.4831,24.5023,24.4831,24.5023,27036.0
2017-11-20 12:00:00,25.48,25.48,25.47,25.48,12768.0,24.5023,24.5023,24.4927,24.5023,12768.0
2017-11-20 12:10:00,25.47,25.47,25.46,25.46,22600.0,24.4927,24.4927,24.4831,24.4831,22600.0
2017-11-20 12:20:00,25.46,25.46,25.43,25.45,60624.0,24.4831,24.4831,24.4542,24.4734,60624.0
2017-11-20 12:30:00,25.46,25.47,25.45,25.46,57200.0,24.4831,24.4927,24.4734,24.4831,57200.0
2017-11-20 12:40:00,25.46,25.47,25.46,25.47,62940.0,24.4831,24.4927,24.4831,24.4927,62940.0
2017-11-20 12:50:00,25.47,25.48,25.47,25.48,7252.0,24.4927,24.5023,24.4927,24.5023,7252.0
2017-11-20 13:00:00,25.48,25.48,25.47,25.47,26800.0,24.5023,24.5023,24.4927,24.4927,26800.0
2017-11-20 13:10:00,25.47,25.5,25.47,25.5,78880.0,24.4927,24.5215,24.4927,24.5215,78880.0
2017-11-20 13:20:00,25.5,25.5,25.49,25.5,68384.0,24.5215,24.5215,24.5119,24.5215,68384.0
2017-11-20 13:30:00,25.5,25.5,25.48,25.48,96916.0,24.5215,24.5215,24.5023,24.5023,96916.0
2017-11-20 13:40:00,25.48,25.49,25.48,25.49,96960.0,24.5023,24.5119,24.5023,24.5119,96960.0
2017-11-20 13:50:00,25.49,25.5,25.49,25.5,38108.0,24.5119,24.5215,24.5119,24.5215,38108.0
2017-11-20 14:00:00,25.5,25.5,25.48,25.5,52732.0,24.5215,24.5215,24.5023,24.5215,52732.0
2017-11-20 14:10:00,25.5,25.5,25.49,25.5,12000.0,24.5215,24.5215,24.5119,24.5215,12000.0
2017-11-20 14:20:00,25.5,25.5,25.48,25.5,48400.0,24.5215,24.5215,24.5023,24.5215,48400.0
2017-11-20 14:30:00,25.5,25.5,25.49,25.5,70544.0,24.5215,24.5215,24.5119,24.5215,70544.0
2017-11-20 14:40:00,25.5,25.5,25.49,25.49,82284.0,24.5215,24.5215,24.5119,24.5119,82284.0
2017-11-20 14:50:00,25.49,25.5,25.48,25.49,85112.0,24.5119,24.5215,24.5023,24.5119,85112.0
2017-11-20 15:00:00,25.49,25.51,25.49,25.49,81872.0,24.5119,24.5311,24.5119,24.5119,81872.0
2017-11-20 15:10:00,25.49,25.49,25.46,25.46,201560.0,24.5119,24.5119,24.4831,24.4831,201560.0
2017-11-20 15:20:00,25.46,25.47,25.45,25.46,45448.0,24.4831,24.4927,24.4734,24.4831,45448.0
2017-11-20 15:30:00,25.46,25.46,25.43,25.45,90048.0,24.4831,24.4831,24.4542,24.4734,90048.0
2017-11-20 15:40:00,25.45,25.46,25.44,25.46,86652.0,24.4734,24.4831,24.4638,24.4831,86652.0
2017-11-20 15:50:00,25.46,25.47,25.44,25.47,218208.0,24.4831,24.4927,24.4638,24.4927,218208.0
2017-11-21 09:30:00,25.64,25.69,25.62,25.68,201364.0,24.6562,24.7042,24.6369,24.6946,201364.0
2017-11-21 09:40:00,25.7,25.75,25.7,25.74,154312.0,24.7138,24.7619,24.7138,24.7523,154312.0
2017-11-21 09:50:00,25.74,25.75,25.72,25.74,37112.0,24.7523,24.7619,24.7331,24.7523,37112.0
2017-11-21 10:00:00,25.73,25.74,25.73,25.74,78864.0,24.7427,24.7523,24.7427,24.7523,78864.0
2017-11-21 10:10:00,25.74,25.78,25.73,25.78,116636.0,24.7523,24.7908,24.7427,24.7908,116636.0
2017-11-21 10:20:00,25.78,25.8,25.77,25.79,210824.0,24.7908,24.81,24.7812,24.8004,210824.0
2017-11-21 10:30:00,25.8,25.8,25.78,25.79,64768.0,24.81,24.81,24.7908,24.8004,64768.0
2017-11-21 10:40:00,25.79,25.8,25.79,25.8,137808.0,24.8004,24.81,24.8004,24.81,137808.0
2017-11-21 10:50:00,25.8,25.8,25.79,25.8,72100.0,24.81,24.81,24.8004,24.81,72100.0
2017-11-21 11:00:00,25.8,25.81,25.79,25.79,231020.0,24.81,24.8196,24.8004,24.8004,231020.0
2017-11-21 11:10:00,25.79,25.8,25.78,25.78,38800.0,24.8004,24.81,24.7908,24.7908,38800.0
2017-11-21 11:20:00,25.78,25.79,25.78,25.78,43840.0,24.7908,24.8004,24.7908,24.7908,43840.0
2017-11-21 11:30:00,25.78,25.81,25.78,25.8,69684.0,24.7908,24.8196,24.7908,24.81,69684.0
2017-11-21 11:40:00,25.8,25.8,25.79,25.8,30400.0,24.81,24.81,24.8004,24.81,30400.0
2017-11-21 11:50:00,25.8,25.81,25.79,25.8,106088.0,24.81,24.8196,24.8004,24.81,106088.0
2017-11-21 12:00:00,25.8,25.81,25.8,25.8,198548.0,24.81,24.8196,24.81,24.81,198548.0
2017-11-21 12:10:00,25.8,25.81,25.79,25.8,31672.0,24.81,24.8196,24.8004,24.81,31672.0
2017-11-21 12:20:00,25.8,25.8,25.79,25.79,175228.0,24.81,24.81,24.8004,24.8004,175228.0
2017-11-21 12:30:00,25.79,25.8,25.79,25.8,52104.0,24.8004,24.81,24.8004,24.81,52104.0
2017-11-21 12:40:00,25.8,25.8,25.78,25.78,50452.0,24.81,24.81,24.7908,24.7908,50452.0
2017-11-21 12:50:00,25.78,25.8,25.78,25.79,84244.0,24.7908,24.81,24.7908,24.8004,84244.0
2017-11-21 13:00:00,25.79,25.8,25.79,25.79,24056.0,24.8004,24.81,24.8004,24.8004,24056.0
2017-11-21 13:10:00,25.79,25.8,25.79,25.79,18972.0,24.8004,24.81,24.8004,24.8004,18972.0
2017-11-21 13:20:00,25.79,25.81,25.79,25.8,22656.0,24.8004,24.8196,24.8004,24.81,22656.0
2017-11-21 13:30:00,25.8,25.82,25.8,25.82,155512.0,24.81,24.8292,24.81,24.8292,155512.0
2017-11-21 13:40:00,25.82,25.83,25.81,25.82,39420.0,24.8292,24.8389,24.8196,24.8292,39420.0
2017-11-21 13:50:00,25.82,25.84,25.8,25.8,86760.0,24.8292,24.8485,24.81,24.81,86760.0
2017-11-21 14:00:00,25.8,25.8,25.78,25.79,167524.0,24.81,24.81,24.7908,24.8004,167524.0
2017-11-21 14:10:00,25.8,25.81,25.79,25.81,24972.0,24.81,24.8196,24.8004,24.8196,24972.0
2017-11-21 14:20:00,25.8,25.81,25.79,25.8,149772.0,24.81,24.8196,24.8004,24.81,149772.0
2017-11-21 14:30:00,25.8,25.8,25.79,25.8,51488.0,24.81,24.81,24.8004,24.81,51488.0
2017-11-21 14:40:00,25.8,25.8,25.79,25.8,63224.0,24.81,24.81,24.8004,24.81,63224.0
2017-11-21 14:50:00,25.8,25.81,25.8,25.81,90776.0,24.81,24.8196,24.81,24.8196,90776.0
2017-11-21 15:00:00,25.81,25.81,25.79,25.8,109528.0,24.8196,24.8196,24.8004,24.81,109528.0
2017-11-21 15:10:00,25.79,25.79,25.76,25.77,132708.0,24.8004,24.8004,24.7715,24.7812,132708.0
2017-11-21 15:20:00,25.77,25.78,25.76,25.78,97768.0,24.7812,24.7908,24.7715,24.7908,97768.0
2017-11-21 15:30:00,25.78,25.79,25.77,25.78,88800.0,24.7908,24.8004,24.7812,24.7908,88800.0
2017-11-21 15:40:00,25.78,25.8,25.77,25.78,116280.0,24.7908,24.81,24.7812,24.7908,116280.0
2017-11-21 15:50:00,25.78,25.8,25.76,25.79,605336.0,24.7908,24.81,24.7715,24.8004,605336.0
2017-11-22 09:30:00,25.8,25.82,25.79,25.79,154652.0,24.81,24.8292,24.8004,24.8004,154652.0
2017-11-22 09:40:00,25.79,25.8,25.78,25.8,64112.0,24.8004,24.81,24.7908,24.81,64112.0
2017-11-22 09:50:00,25.79,25.8,25.78,25.79,57600.0,24.8004,24.81,24.7908,24.8004,57600.0
2017-11-22 10:00:00,25.79,25.8,25.78,25.79,87912.0,24.8004,24.81,24.7908,24.8004,87912.0
2017-11-22 10:10:00,25.8,25.8,25.76,25.77,122668.0,24.81,24.81,24.7715,24.7812,122668.0
2017-11-22 10:20:00,25.76,25.77,25.75,25.76,53360.0,24.7715,24.7812,24.7619,24.7715,53360.0
2017-11-22 10:30:00,25.75,25.77,25.74,25.76,123944.0,24.7619,24.7812,24.7523,24.7715,123944.0
2017-11-22 10:40:00,25.77,25.78,25.77,25.78,49876.0,24.7812,24.7908,24.7812,24.7908,49876.0
2017-11-22 10:50:00,25.78,25.79,25.77,25.79,18268.0,24.7908,24.8004,24.7812,24.8004,18268.0
2017-11-22 11:00:00,25.79,25.79,25.78,25.79,29472.0,24.8004,24.8004,24.7908,24.8004,29472.0
2017-11-22 11:10:00,25.78,25.79,25.76,25.76,35880.0,24.7908,24.8004,24.7715,24.7715,35880.0
2017-11-22 11:20:00,25.75,25.75,25.74,25.74,47464.0,24.7619,24.7619,24.7523,24.7523,47464.0
2017-11-22 11:30:00,25.74,25.75,25.74,25.75,54952.0,24.7523,24.7619,24.7523,24.7619,54952.0
2017-11-22 11:40:00,25.74,25.75,25.73,25.74,39716.0,24.7523,24.7619,24.7427,24.7523,39716.0
2017-11-22 11:50:00,25.74,25.75,25.73,25.75,59232.0,24.7523,24.7619,24.7427,24.7619,59232.0
2017-11-22 12:00:00,25.75,25.75,25.75,25.75,27280.0,24.7619,24.7619,24.7619,24.7619,27280.0
2017-11-22 12:10:00,25.75,25.75,25.73,25.73,64888.0,24.7619,24.7619,24.7427,24.7427,64888.0
2017-11-22 12:20:00,25.72,25.74,25.72,25.73,113904.0,24.7331,24.7523,24.7331,24.7427,113904.0
2017-11-22 12:30:00,25.73,25.74,25.73,25.73,18468.0,24.7427,24.7523,24.7427,24.7427,18468.0
2017-11-22 12:40:00,25.73,25.74,25.73,25.74,15936.0,24.7427,24.7523,24.7427,24.7523,15936.0
2017-11-22 12:50:00,25.73,25.75,25.72,25.75,45256.0,24.7427,24.7619,24.7331,24.7619,45256.0
2017-11-22 13:00:00,25.75,25.75,25.75,25.75,11600.0,24.7619,24.7619,24.7619,24.7619,11600.0
2017-11-22 13:10:00,25.75,25.75,25.73,25.73,17984.0,24.7619,24.7619,24.7427,24.7427,17984.0
2017-11-22 13:20:00,25.73,25.75,25.71,25.75,94836.0,24.7427,24.7619,24.7235,24.7619,94836.0
2017-11-22 13:30:00,25.75,25.75,25.74,25.75,57640.0,24.7619,24.7619,24.7523,24.7619,57640.0
2017-11-22 13:40:00,25.75,25.75,25.74,25.75,17200.0,24.7619,24.7619,24.7523,24.7619,17200.0
2017-11-22 13:50:00,25.75,25.76,25.75,25.76,10400.0,24.7619,24.7715,24.7619,24.7715,10400.0
2017-11-22 14:00:00,25.76,25.77,25.75,25.77,141028.0,24.7715,24.7812,24.7619,24.7812,141028.0
2017-11-22 14:10:00,25.77,25.79,25.76,25.77,77416.0,24.7812,24.8004,24.7715,24.7812,77416.0
2017-11-22 14:20:00,25.77,25.77,25.75,25.76,35700.0,24.7812,24.7812,24.7619,24.7715,35700.0
2017-11-22 14:30:00,25.76,25.78,25.76,25.78,19180.0,24.7715,24.7908,24.7715,24.7908,19180.0
2017-11-22 14:40:00,25.78,25.79,25.78,25.78,102300.0,24.7908,24.8004,24.7908,24.7908,102300.0
2017-11-22 14:50:00,25.78,25.78,25.77,25.77,38080.0,24.7908,24.7908,24.7812,24.7812,38080.0
2017-11-22 15:00:00,25.77,25.78,25.76,25.76,50200.0,24.7812,24.7908,24.7715,24.7715,50200.0
2017-11-22 15:10:00,25.76,25.77,25.75,25.77,15572.0,24.7715,24.7812,24.7619,24.7812,15572.0
2017-11-22 15:20:00,25.78,25.78,25.77,25.78,23808.0,24.7908,24.7908,24.7812,24.7908,23808.0
2017-11-22 15:30:00,25.77,25.79,25.77,25.79,141540.0,24.7812,24.8004,24.7812,24.8004,141540.0
2017-11-22 15:40:00,25.79,25.79,25.77,25.78,64196.0,24.8004,24.8004,24.7812,24.7908,64196.0
2017-11-22 15:50:00,25.78,25.79,25.75,25.75,615176.0,24.7908,24.8004,24.7619,24.7619,615176.0
2017-11-24 09:30:00,25.85,25.86,25.83,25.85,209868.0,24.8581,24.8677,24.8389,24.8581,209868.0
2017-11-24 09:40:00,25.85,25.85,25.83,25.85,138904.0,24.8581,24.8581,24.8389,24.8581,138904.0
2017-11-24 09:50:00,25.84,25.85,25.83,25.85,121828.0,24.8485,24.8581,24.8389,24.8581,121828.0
2017-11-24 10:00:00,25.85,25.85,25.83,25.84,82296.0,24.8581,24.8581,24.8389,24.8485,82296.0
2017-11-24 10:10:00,25.83,25.85,25.82,25.85,88728.0,24.8389,24.8581,24.8292,24.8581,88728.0
2017-11-24 10:20:00,25.86,25.86,25.83,25.85,105384.0,24.8677,24.8677,24.8389,24.8581,105384.0
2017-11-24 10:30:00,25.85,25.86,25.85,25.85,89112.0,24.8581,24.8677,24.8581,24.8581,89112.0
2017-11-24 10:40:00,25.85,25.86,25.84,25.85,51800.0,24.8581,24.8677,24.8485,24.8581,51800.0
2017-11-24 10:50:00,25.86,25.87,25.85,25.86,192652.0,24.8677,24.8773,24.8581,24.8677,192652.0
2017-11-24 11:00:00,25.87,25.88,25.86,25.87,117696.0,24.8773,24.8869,24.8677,24.8773,117696.0
2017-11-24 11:10:00,25.88,25.89,25.87,25.88,60316.0,24.8869,24.8966,24.8773,24.8869,60316.0
2017-11-24 11:20:00,25.88,25.88,25.87,25.87,29812.0,24.8869,24.8869,24.8773,24.8773,29812.0
2017-11-24 11:30:00,25.87,25.88,25.86,25.88,54140.0,24.8773,24.8869,24.8677,24.8869,54140.0
2017-11-24 11:40:00,25.88,25.88,25.87,25.87,42548.0,24.8869,24.8869,24.8773,24.8773,42548.0
2017-11-24 11:50:00,25.87,25.87,25.86,25.87,28400.0,24.8773,24.8773,24.8677,24.8773,28400.0
2017-11-24 12:00:00,25.87,25.89,25.87,25.88,22772.0,24.8773,24.8966,24.8773,24.8869,22772.0
2017-11-24 12:10:00,25.88,25.89,25.88,25.89,67244.0,24.8869,24.8966,24.8869,24.8966,67244.0
2017-11-24 12:20:00,25.89,25.89,25.88,25.88,64808.0,24.8966,24.8966,24.8869,24.8869,64808.0
2017-11-24 12:30:00,25.88,25.89,25.88,25.89,43300.0,24.8869,24.8966,24.8869,24.8966,43300.0
2017-11-24 12:40:00,25.89,25.89,25.86,25.86,153860.0,24.8966,24.8966,24.8677,24.8677,153860.0
2017-11-24 12:50:00,25.86,25.87,25.84,25.86,540828.0,24.8677,24.8773,24.8485,24.8677,540828.0
2017-11-27 09:30:00,25.87,25.88,25.85,25.88,139500.0,24.8773,24.8869,24.8581,24.8869,139500.0
2017-11-27 09:40:00,25.89,25.94,25.89,25.94,209128.0,24.8966,24.9446,24.8966,24.9446,209128.0
2017-11-27 09:50:00,25.94,25.94,25.9,25.91,128612.0,24.9446,24.9446,24.9062,24.9158,128612.0
2017-11-27 10:00:00,25.91,25.91,25.88,25.9,85600.0,24.9158,24.9158,24.8869,24.9062,85600.0
2017-11-27 10:10:00,25.9,25.92,25.89,25.92,175072.0,24.9062,24.9254,24.8966,24.9254,175072.0
2017-11-27 10:20:00,25.92,25.92,25.91,25.91,56052.0,24.9254,24.9254,24.9158,24.9158,56052.0
2017-11-27 10:30:00,25.91,25.92,25.89,25.91,47936.0,24.9158,24.9254,24.8966,24.9158,47936.0
2017-11-27 10:40:00,25.91,25.92,25.91,25.91,85448.0,24.9158,24.9254,24.9158,24.9158,85448.0
2017-11-27 10:50:00,25.91,25.91,25.9,25.91,9972.0,24.9158,24.9158,24.9062,24.9158,9972.0
2017-11-27 11:00:00,25.91,25.92,25.91,25.91,50868.0,24.9158,24.9254,24.9158,24.9158,50868.0
2017-11-27 11:10:00,25.91,25.91,25.84,25.84,144792.0,24.9158,24.9158,24.8485,24.8485,144792.0
2017-11-27 11:20:00,25.84,25.84,25.81,25.81,96556.0,24.8485,24.8485,24.8196,24.8196,96556.0
2017-11-27 11:30:00,25.81,25.83,25.79,25.8,120952.0,24.8196,24.8389,24.8004,24.81,120952.0
2017-11-27 11:40:00,25.8,25.84,25.8,25.84,71540.0,24.81,24.8485,24.81,24.8485,71540.0
2017-11-27 11:50:00,25.85,25.86,25.85,25.85,55856.0,24.8581,24.8677,24.8581,24.8581,55856.0
2017-11-27 12:00:00,25.85,25.86,25.84,25.84,43680.0,24.8581,24.8677,24.8485,24.8485,43680.0
2017-11-27 12:10:00,25.84,25.85,25.84,25.84,41128.0,24.8485,24.8581,24.8485,24.8485,41128.0
2017-11-27 12:20:00,25.84,25.85,25.83,25.85,61792.0,24.8485,24.8581,24.8389,24.8581,61792.0
2017-11-27 12:30:00,25.85,25.86,25.84,25.84,50116.0,24.8581,24.8677,24.8485,24.8485,50116.0
2017-11-27 12:40:00,25.83,25.84,25.83,25.83,42856.0,24.8389,24.8485,24.8389,24.8389,42856.0
2017-11-27 12:50:00,25.84,25.85,25.84,25.85,54076.0,24.8485,24.8581,24.8485,24.8581,54076.0
2017-11-27 13:00:00,25.86,25.88,25.86,25.87,47108.0,24.8677,24.8869,24.8677,24.8773,47108.0
2017-11-27 13:10:00,25.87,25.87,25.86,25.86,72160.0,24.8773,24.8773,24.8677,24.8677,72160.0
2017-11-27 13:20:00,25.86,25.87,25.86,25.86,23536.0,24.8677,24.8773,24.8677,24.8677,23536.0
2017-11-27 13:30:00,25.86,25.87,25.86,25.86,23704.0,24.8677,24.8773,24.8677,24.8677,23704.0
2017-11-27 13:40:00,25.86,25.87,25.86,25.86,27156.0,24.8677,24.8773,24.8677,24.8677,27156.0
2017-11-27 13:50:00,25.87,25.88,25.86,25.87,28668.0,24.8773,24.8869,24.8677,24.8773,28668.0
2017-11-27 14:00:00,25.88,25.88,25.86,25.86,7816.0,24.8869,24.8869,24.8677,24.8677,7816.0
2017-11-27 14:10:00,25.86,25.86,25.86,25.86,17004.0,24.8677,24.8677,24.8677,24.8677,17004.0
2017-11-27 14:20:00,25.86,25.86,25.85,25.86,52680.0,24.8677,24.8677,24.8581,24.8677,52680.0
2017-11-27 14:30:00,25.86,25.86,25.85,25.86,15600.0,24.8677,24.8677,24.8581,24.8677,15600.0
2017-11-27 14:40:00,25.86,25.87,25.86,25.86,92000.0,24.8677,24.8773,24.8677,24.8677,92000.0
2017-11-27 14:50:00,25.86,25.87,25.85,25.87,43360.0,24.8677,24.8773,24.8581,24.8773,43360.0
2017-11-27 15:00:00,25.86,25.86,25.85,25.86,33068.0,24.8677,24.8677,24.8581,24.8677,33068.0
2017-11-27 15:10:00,25.86,25.86,25.85,25.85,63892.0,24.8677,24.8677,24.8581,24.8581,63892.0
2017-11-27 15:20:00,25.85,25.86,25.85,25.86,52184.0,24.8581,24.8677,24.8581,24.8677,52184.0
2017-11-27 15:30:00,25.87,25.87,25.86,25.86,34928.0,24.8773,24.8773,24.8677,24.8677,34928.0
2017-11-27 15:40:00,25.86,25.87,25.86,25.87,101568.0,24.8677,24.8773,24.8677,24.8773,101568.0
2017-11-27 15:50:00,25.87,25.87,25.84,25.84,519764.0,24.8773,24.8773,24.8485,24.8485,519764.0
2017-11-28 09:30:00,25.95,25.95,25.92,25.93,375168.0,24.9543,24.9543,24.9254,24.935,375168.0
2017-11-28 09:40:00,25.94,25.98,25.93,25.93,335436.0,24.9446,24.9831,24.935,24.935,335436.0
2017-11-28 09:50:00,25.93,25.95,25.92,25.95,194520.0,24.935,24.9543,24.9254,24.9543,194520.0
2017-11-28 10:00:00,25.95,25.99,25.95,25.98,451748.0,24.9543,24.9927,24.9543,24.9831,451748.0
2017-11-28 10:10:00,25.99,26.0,25.98,25.98,270260.0,24.9927,25.0023,24.9831,24.9831,270260.0
2017-11-28 10:20:00,25.98,26.0,25.98,25.98,159564.0,24.9831,25.0023,24.9831,24.9831,159564.0
2017-11-28 10:30:00,25.98,26.02,25.98,26.01,129412.0,24.9831,25.0216,24.9831,25.012,129412.0
2017-11-28 10:40:00,26.02,26.03,26.0,26.01,728828.0,25.0216,25.0312,25.0023,25.012,728828.0
2017-11-28 10:50:00,26.01,26.02,26.0,26.0,25064.0,25.012,25.0216,25.0023,25.0023,25064.0
2017-11-28 11:00:00,26.01,26.03,26.0,26.02,74912.0,25.012,25.0312,25.0023,25.0216,74912.0
2017-11-28 11:10:00,26.02,26.03,26.0,26.01,40704.0,25.0216,25.0312,25.0023,25.012,40704.0
2017-11-28 11:20:00,26.01,26.03,26.0,26.03,39496.0,25.012,25.0312,25.0023,25.0312,39496.0
2017-11-28 11:30:00,26.03,26.1,26.02,26.09,310568.0,25.0312,25.0985,25.0216,25.0889,310568.0
2017-11-28 11:40:00,26.09,26.09,26.08,26.09,64712.0,25.0889,25.0889,25.0793,25.0889,64712.0
2017-11-28 11:50:00,26.09,26.11,26.08,26.1,59724.0,25.0889,25.1081,25.0793,25.0985,59724.0
2017-11-28 12:00:00,26.11,26.12,26.1,26.11,100792.0,25.1081,25.1177,25.0985,25.1081,100792.0
2017-11-28 12:10:00,26.12,26.15,26.12,26.15,45196.0,25.1177,25.1466,25.1177,25.1466,45196.0
2017-11-28 12:20:00,26.15,26.17,26.15,26.16,39100.0,25.1466,25.1658,25.1466,25.1562,39100.0
2017-11-28 12:30:00,26.16,26.17,26.15,26.15,61236.0,25.1562,25.1658,25.1466,25.1466,61236.0
2017-11-28 12:40:00,26.15,26.15,26.14,26.15,30564.0,25.1466,25.1466,25.137,25.1466,30564.0
2017-11-28 12:50:00,26.15,26.19,26.15,26.18,53872.0,25.1466,25.185,25.1466,25.1754,53872.0
2017-11-28 13:00:00,26.19,26.23,26.18,26.23,129116.0,25.185,25.2235,25.1754,25.2235,129116.0
2017-11-28 13:10:00,26.23,26.24,26.2,26.2,62052.0,25.2235,25.2331,25.1947,25.1947,62052.0
2017-11-28 13:20:00,26.2,26.2,26.13,26.18,111724.0,25.1947,25.1947,25.1273,25.1754,111724.0
2017-11-28 13:30:00,26.17,26.18,26.17,26.17,75092.0,25.1658,25.1754,25.1658,25.1658,75092.0
2017-11-28 13:40:00,26.16,26.17,26.15,26.15,67128.0,25.1562,25.1658,25.1466,25.1466,67128.0
2017-11-28 13:50:00,26.14,26.15,26.06,26.08,120336.0,25.137,25.1466,25.06,25.0793,120336.0
2017-11-28 14:00:00,26.07,26.1,26.02,26.1,169668.0,25.0697,25.0985,25.0216,25.0985,169668.0
2017-11-28 14:10:00,26.1,26.12,26.09,26.11,116960.0,25.0985,25.1177,25.0889,25.1081,116960.0
2017-11-28 14:20:00,26.11,26.15,26.11,26.14,94712.0,25.1081,25.1466,25.1081,25.137,94712.0
2017-11-28 14:30:00,26.15,26.19,26.14,26.18,66088.0,25.1466,25.185,25.137,25.1754,66088.0
2017-11-28 14:40:00,26.18,26.25,26.18,26.24,173412.0,25.1754,25.2427,25.1754,25.2331,173412.0
2017-11-28 14:50:00,26.23,26.28,26.23,26.27,158368.0,25.2235,25.2716,25.2235,25.262,158368.0
2017-11-28 15:00:00,26.26,26.3,26.25,26.29,148132.0,25.2524,25.2908,25.2427,25.2812,148132.0
2017-11-28 15:10:00,26.3,26.36,26.3,26.36,120604.0,25.2908,25.3485,25.2908,25.3485,120604.0
2017-11-28 15:20:00,26.35,26.36,26.31,26.31,152956.0,25.3389,25.3485,25.3004,25.3004,152956.0
2017-11-28 15:30:00,26.31,26.32,26.29,26.3,86884.0,25.3004,25.3101,25.2812,25.2908,86884.0
2017-11-28 15:40:00,26.3,26.34,26.3,26.33,107720.0,25.2908,25.3293,25.2908,25.3197,107720.0
2017-11-28 15:50:00,26.33,26.36,26.32,26.35,568152.0,25.3197,25.3485,25.3101,25.3389,568152.0
2017-11-29 09:30:00,26.39,26.41,26.38,26.41,201476.0,25.3774,25.3966,25.3678,25.3966,201476.0
2017-11-29 09:40:00,26.41,26.46,26.41,26.43,460780.0,25.3966,25.4447,25.3966,25.4158,460780.0
2017-11-29 09:50:00,26.43,26.51,26.43,26.49,212956.0,25.4158,25.4928,25.4158,25.4735,212956.0
2017-11-29 10:00:00,26.49,26.49,26.46,26.47,152644.0,25.4735,25.4735,25.4447,25.4543,152644.0
2017-11-29 10:10:00,26.47,26.48,26.36,26.37,362772.0,25.4543,25.4639,25.3485,25.3581,362772.0
2017-11-29 10:20:00,26.37,26.38,26.33,26.36,251844.0,25.3581,25.3678,25.3197,25.3485,251844.0
2017-11-29 10:30:00,26.37,26.43,26.34,26.43,253728.0,25.3581,25.4158,25.3293,25.4158,253728.0
2017-11-29 10:40:00,26.43,26.44,26.38,26.39,344364.0,25.4158,25.4255,25.3678,25.3774,344364.0
2017-11-29 10:50:00,26.4,26.4,26.33,26.36,183804.0,25.387,25.387,25.3197,25.3485,183804.0
2017-11-29 11:00:00,26.35,26.37,26.32,26.32,69876.0,25.3389,25.3581,25.3101,25.3101,69876.0
2017-11-29 11:10:00,26.32,26.37,26.31,26.36,153484.0,25.3101,25.3581,25.3004,25.3485,153484.0
2017-11-29 11:20:00,26.35,26.36,26.28,26.33,177108.0,25.3389,25.3485,25.2716,25.3197,177108.0
2017-11-29 11:30:00,26.32,26.34,26.31,26.34,80256.0,25.3101,25.3293,25.3004,25.3293,80256.0
2017-11-29 11:40:00,26.32,26.32,26.25,26.28,119476.0,25.3101,25.3101,25.2427,25.2716,119476.0
2017-11-29 11:50:00,26.27,26.29,26.24,26.24,147084.0,25.262,25.2812,25.2331,25.2331,147084.0
2017-11-29 12:00:00,26.25,26.27,26.23,26.27,146656.0,25.2427,25.262,25.2235,25.262,146656.0
2017-11-29 12:10:00,26.28,26.31,26.26,26.3,81136.0,25.2716,25.3004,25.2524,25.2908,81136.0
2017-11-29 12:20:00,26.3,26.32,26.28,26.29,36400.0,25.2908,25.3101,25.2716,25.2812,36400.0
2017-11-29 12:30:00,26.3,26.32,26.27,26.32,71000.0,25.2908,25.3101,25.262,25.3101,71000.0
2017-11-29 12:40:00,26.32,26.35,26.32,26.35,91044.0,25.3101,25.3389,25.3101,25.3389,91044.0
2017-11-29 12:50:00,26.35,26.35,26.31,26.33,36032.0,25.3389,25.3389,25.3004,25.3197,36032.0
2017-11-29 13:00:00,26.33,26.33,26.28,26.29,187256.0,25.3197,25.3197,25.2716,25.2812,187256.0
2017-11-29 13:10:00,26.3,26.33,26.3,26.33,33172.0,25.2908,25.3197,25.2908,25.3197,33172.0
2017-11-29 13:20:00,26.33,26.35,26.33,26.34,24468.0,25.3197,25.3389,25.3197,25.3293,24468.0
2017-11-29 13:30:00,26.33,26.34,26.31,26.31,18400.0,25.3197,25.3293,25.3004,25.3004,18400.0
2017-11-29 13:40:00,26.3,26.31,26.29,26.3,24800.0,25.2908,25.3004,25.2812,25.2908,24800.0
2017-11-29 13:50:00,26.31,26.31,26.27,26.28,122716.0,25.3004,25.3004,25.262,25.2716,122716.0
2017-11-29 14:00:00,26.28,26.32,26.28,26.31,43400.0,25.2716,25.3101,25.2716,25.3004,43400.0
2017-11-29 14:10:00,26.32,26.34,26.32,26.32,26520.0,25.3101,25.3293,25.3101,25.3101,26520.0
2017-11-29 14:20:00,26.33,26.34,26.3,26.32,34700.0,25.3197,25.3293,25.2908,25.3101,34700.0
2017-11-29 14:30:00,26.32,26.33,26.29,26.29,49052.0,25.3101,25.3197,25.2812,25.2812,49052.0
2017-11-29 14:40:00,26.29,26.32,26.29,26.31,160768.0,25.2812,25.3101,25.2812,25.3004,160768.0
2017-11-29 14:50:00,26.31,26.33,26.3,26.3,38272.0,25.3004,25.3197,25.2908,25.2908,38272.0
2017-11-29 15:00:00,26.3,26.31,26.29,26.3,58000.0,25.2908,25.3004,25.2812,25.2908,58000.0
2017-11-29 15:10:00,26.3,26.31,26.26,26.27,99884.0,25.2908,25.3004,25.2524,25.262,99884.0
2017-11-29 15:20:00,26.27,26.31,26.27,26.31,71436.0,25.262,25.3004,25.262,25.3004,71436.0
2017-11-29 15:30:00,26.31,26.33,26.3,26.31,428880.0,25.3004,25.3197,25.2908,25.3004,428880.0
2017-11-29 15:40:00,26.31,26.32,26.29,26.32,47840.0,25.3004,25.3101,25.2812,25.3101,47840.0
2017-11-29 15:50:00,26.32,26.36,26.32,26.33,488776.0,25.3101,25.3485,25.3101,25.3197,488776.0
2017-11-30 09:30:00,26.54,26.61,26.53,26.58,385628.0,25.5216,25.5889,25.512,25.5601,385628.0
2017-11-30 09:40:00,26.59,26.6,26.56,26.57,257352.0,25.5697,25.5793,25.5409,25.5505,257352.0
2017-11-30 09:50:00,26.56,26.58,26.52,26.58,144480.0,25.5409,25.5601,25.5024,25.5601,144480.0
2017-11-30 10:00:00,26.57,26.6,26.56,26.6,161740.0,25.5505,25.5793,25.5409,25.5793,161740.0
2017-11-30 10:10:00,26.59,26.64,26.58,26.6,389612.0,25.5697,25.6178,25.5601,25.5793,389612.0
2017-11-30 10:20:00,26.61,26.61,26.58,26.59,260360.0,25.5889,25.5889,25.5601,25.5697,260360.0
2017-11-30 10:30:00,26.59,26.6,26.54,26.54,161408.0,25.5697,25.5793,25.5216,25.5216,161408.0
2017-11-30 10:40:00,26.55,26.59,26.55,26.59,61680.0,25.5312,25.5697,25.5312,25.5697,61680.0
2017-11-30 10:50:00,26.58,26.66,26.57,26.65,332732.0,25.5601,25.637,25.5505,25.6274,332732.0
2017-11-30 11:00:00,26.66,26.72,26.65,26.7,156436.0,25.637,25.6947,25.6274,25.6755,156436.0
2017-11-30 11:10:00,26.69,26.75,26.69,26.75,118408.0,25.6659,25.7236,25.6659,25.7236,118408.0
2017-11-30 11:20:00,26.74,26.74,26.67,26.67,115624.0,25.7139,25.7139,25.6466,25.6466,115624.0
2017-11-30 11:30:00,26.68,26.69,26.66,26.67,192988.0,25.6562,25.6659,25.637,25.6466,192988.0
2017-11-30 11:40:00,26.67,26.68,26.65,26.68,89844.0,25.6466,25.6562,25.6274,25.6562,89844.0
2017-11-30 11:50:00,26.68,26.7,26.67,26.69,58412.0,25.6562,25.6755,25.6466,25.6659,58412.0
2017-11-30 12:00:00,26.7,26.75,26.7,26.75,111964.0,25.6755,25.7236,25.6755,25.7236,111964.0
2017-11-30 12:10:00,26.75,26.81,26.74,26.81,174024.0,25.7236,25.7813,25.7139,25.7813,174024.0
2017-11-30 12:20:00,26.81,26.86,26.81,26.85,150480.0,25.7813,25.8293,25.7813,25.8197,150480.0
2017-11-30 12:30:00,26.85,26.91,26.85,26.91,204932.0,25.8197,25.8774,25.8197,25.8774,204932.0
2017-11-30 12:40:00,26.9,26.99,26.89,26.97,210272.0,25.8678,25.9544,25.8582,25.9351,210272.0
2017-11-30 12:50:00,26.95,26.95,26.87,26.9,136760.0,25.9159,25.9159,25.839,25.8678,136760.0
2017-11-30 13:00:00,26.91,26.96,26.9,26.9,184376.0,25.8774,25.9255,25.8678,25.8678,184376.0
2017-11-30 13:10:00,26.91,26.91,26.85,26.87,132048.0,25.8774,25.8774,25.8197,25.839,132048.0
2017-11-30 13:20:00,26.87,26.89,26.84,26.87,162136.0,25.839,25.8582,25.8101,25.839,162136.0
2017-11-30 13:30:00,26.87,26.87,26.83,26.83,134588.0,25.839,25.839,25.8005,25.8005,134588.0
2017-11-30 13:40:00,26.83,26.84,26.79,26.79,159028.0,25.8005,25.8101,25.762,25.762,159028.0
2017-11-30 13:50:00,26.79,26.8,26.74,26.79,239240.0,25.762,25.7716,25.7139,25.762,239240.0
2017-11-30 14:00:00,26.79,26.8,26.75,26.75,114004.0,25.762,25.7716,25.7236,25.7236,114004.0
2017-11-30 14:10:00,26.75,26.79,26.75,26.78,93920.0,25.7236,25.762,25.7236,25.7524,93920.0
2017-11-30 14:20:00,26.78,26.83,26.78,26.83,90932.0,25.7524,25.8005,25.7524,25.8005,90932.0
2017-11-30 14:30:00,26.82,26.82,26.76,26.78,73636.0,25.7909,25.7909,25.7332,25.7524,73636.0
2017-11-30 14:40:00,26.78,26.79,26.78,26.78,77884.0,25.7524,25.762,25.7524,25.7524,77884.0
2017-11-30 14:50:00,26.78,26.79,26.74,26.75,95264.0,25.7524,25.762,25.7139,25.7236,95264.0
2017-11-30 15:00:00,26.75,26.75,26.65,26.65,160644.0,25.7236,25.7236,25.6274,25.6274,160644.0
2017-11-30 15:10:00,26.65,26.72,26.65,26.71,82520.0,25.6274,25.6947,25.6274,25.6851,82520.0
2017-11-30 15:20:00,26.7,26.75,26.7,26.74,89776.0,25.6755,25.7236,25.6755,25.7139,89776.0
2017-11-30 15:30:00,26.75,26.75,26.68,26.68,134984.0,25.7236,25.7236,25.6562,25.6562,134984.0
2017-11-30 15:40:00,26.7,26.82,26.7,26.82,234112.0,25.6755,25.7909,25.6755,25.7909,234112.0
2017-11-30 15:50:00,26.83,26.85,26.75,26.76,883052.0,25.8005,25.8197,25.7236,25.7332,883052.0
2017-12-01 09:30:00,26.74,26.8,26.73,26.76,448884.0,25.7139,25.7716,25.7043,25.7332,448884.0
2017-12-01 09:40:00,26.75,26.79,26.68,26.71,155756.0,25.7236,25.762,25.6562,25.6851,155756.0
2017-12-01 09:50:00,26.73,26.75,26.7,26.74,85584.0,25.7043,25.7236,25.6755,25.7139,85584.0
2017-12-01 10:00:00,26.71,26.75,26.69,26.74,101052.0,25.6851,25.7236,25.6659,25.7139,101052.0
2017-12-01 10:10:00,26.75,26.84,26.74,26.83,402252.0,25.7236,25.8101,25.7139,25.8005,402252.0
2017-12-01 10:20:00,26.83,26.84,26.78,26.79,350980.0,25.8005,25.8101,25.7524,25.762,350980.0
2017-12-01 10:30:00,26.78,26.83,26.73,26.75,240836.0,25.7524,25.8005,25.7043,25.7236,240836.0
2017-12-01 10:40:00,26.75,26.82,26.75,26.81,137092.0,25.7236,25.7909,25.7236,25.7813,137092.0
2017-12-01 10:50:00,26.81,26.83,26.81,26.82,58896.0,25.7813,25.8005,25.7813,25.7909,58896.0
2017-12-01 11:00:00,26.81,26.82,26.58,26.66,423008.0,25.7813,25.7909,25.5601,25.637,423008.0
2017-12-01 11:10:00,26.66,26.66,26.18,26.47,1378092.0,25.637,25.637,25.1754,25.4543,1378092.0
2017-12-01 11:20:00,26.47,26.49,26.07,26.11,660536.0,25.4543,25.4735,25.0697,25.1081,660536.0
2017-12-01 11:30:00,26.11,26.34,25.92,26.3,859076.0,25.1081,25.3293,24.9254,25.2908,859076.0
2017-12-01 11:40:00,26.32,26.36,26.19,26.19,297568.0,25.3101,25.3485,25.185,25.185,297568.0
2017-12-01 11:50:00,26.17,26.42,26.1,26.42,476244.0,25.1658,25.4062,25.0985,25.4062,476244.0
2017-12-01 12:00:00,26.42,26.49,26.33,26.41,290228.0,25.4062,25.4735,25.3197,25.3966,290228.0
2017-12-01 12:10:00,26.44,26.5,26.35,26.41,383024.0,25.4255,25.4832,25.3389,25.3966,383024.0
2017-12-01 12:20:00,26.42,26.46,26.39,26.43,120284.0,25.4062,25.4447,25.3774,25.4158,120284.0
2017-12-01 12:30:00,26.43,26.44,26.38,26.4,215392.0,25.4158,25.4255,25.3678,25.387,215392.0
2017-12-01 12:40:00,26.4,26.51,26.38,26.5,314296.0,25.387,25.4928,25.3678,25.4832,314296.0
2017-12-01 12:50:00,26.5,26.53,26.49,26.52,235068.0,25.4832,25.512,25.4735,25.5024,235068.0
2017-12-01 13:00:00,26.52,26.56,26.48,26.49,92884.0,25.5024,25.5409,25.4639,25.4735,92884.0
2017-12-01 13:10:00,26.5,26.56,26.5,26.54,121448.0,25.4832,25.5409,25.4832,25.5216,121448.0
2017-12-01 13:20:00,26.54,26.56,26.53,26.56,85244.0,25.5216,25.5409,25.512,25.5409,85244.0
2017-12-01 13:30:00,26.56,26.63,26.56,26.61,190128.0,25.5409,25.6082,25.5409,25.5889,190128.0
2017-12-01 13:40:00,26.62,26.63,26.53,26.56,212676.0,25.5985,25.6082,25.512,25.5409,212676.0
2017-12-01 13:50:00,26.56,26.59,26.56,26.57,110392.0,25.5409,25.5697,25.5409,25.5505,110392.0
2017-12-01 14:00:00,26.57,26.61,26.56,26.58,93368.0,25.5505,25.5889,25.5409,25.5601,93368.0
2017-12-01 14:10:00,26.58,26.61,26.57,26.6,82680.0,25.5601,25.5889,25.5505,25.5793,82680.0
2017-12-01 14:20:00,26.59,26.61,26.58,26.61,61112.0,25.5697,25.5889,25.5601,25.5889,61112.0
2017-12-01 14:30:00,26.6,26.62,26.58,26.59,69884.0,25.5793,25.5985,25.5601,25.5697,69884.0
2017-12-01 14:40:00,26.59,26.59,26.52,26.54,278564.0,25.5697,25.5697,25.5024,25.5216,278564.0
2017-12-01 14:50:00,26.52,26.56,26.51,26.55,76964.0,25.5024,25.5409,25.4928,25.5312,76964.0
2017-12-01 15:00:00,26.55,26.59,26.49,26.58,173988.0,25.5312,25.5697,25.4735,25.5601,173988.0
2017-12-01 15:10:00,26.58,26.6,26.56,26.58,98016.0,25.5601,25.5793,25.5409,25.5601,98016.0
2017-12-01 15:20:00,26.58,26.6,26.58,26.6,61192.0,25.5601,25.5793,25.5601,25.5793,61192.0
2017-12-01 15:30:00,26.6,26.63,26.59,26.63,157144.0,25.5793,25.6082,25.5697,25.6082,157144.0
2017-12-01 15:40:00,26.62,26.68,26.62,26.63,223124.0,25.5985,25.6562,25.5985,25.6082,223124.0
2017-12-01 15:50:00,26.64,26.68,26.64,26.67,516160.0,25.6178,25.6562,25.6178,25.6466,516160.0
2017-12-04 09:30:00,27.04,27.09,27.02,27.09,630608.0,26.0024,26.0505,25.9832,26.0505,630608.0
2017-12-04 09:40:00,27.09,27.14,27.05,27.08,421260.0,26.0505,26.0986,26.012,26.0409,421260.0
2017-12-04 09:50:00,27.09,27.09,27.05,27.06,269916.0,26.0505,26.0505,26.012,26.0217,269916.0
2017-12-04 10:00:00,27.06,27.08,27.01,27.05,259828.0,26.0217,26.0409,25.9736,26.012,259828.0
2017-12-04 10:10:00,27.05,27.06,26.99,27.02,293984.0,26.012,26.0217,25.9544,25.9832,293984.0
2017-12-04 10:20:00,27.02,27.08,27.0,27.05,332296.0,25.9832,26.0409,25.964,26.012,332296.0
2017-12-04 10:30:00,27.06,27.07,27.03,27.06,129152.0,26.0217,26.0313,25.9928,26.0217,129152.0
2017-12-04 10:40:00,27.06,27.07,26.93,26.96,255120.0,26.0217,26.0313,25.8967,25.9255,255120.0
2017-12-04 10:50:00,26.98,26.98,26.85,26.91,421408.0,25.9447,25.9447,25.8197,25.8774,421408.0
2017-12-04 11:00:00,26.91,26.93,26.88,26.89,100868.0,25.8774,25.8967,25.8486,25.8582,100868.0
2017-12-04 11:10:00,26.88,26.92,26.85,26.9,132092.0,25.8486,25.887,25.8197,25.8678,132092.0
2017-12-04 11:20:00,26.95,26.97,26.92,26.93,111000.0,25.9159,25.9351,25.887,25.8967,111000.0
2017-12-04 11:30:00,26.94,26.98,26.91,26.97,82188.0,25.9063,25.9447,25.8774,25.9351,82188.0
2017-12-04 11:40:00,26.97,26.97,26.9,26.93,37600.0,25.9351,25.9351,25.8678,25.8967,37600.0
2017-12-04 11:50:00,26.93,26.95,26.91,26.94,39800.0,25.8967,25.9159,25.8774,25.9063,39800.0
2017-12-04 12:00:00,26.95,26.98,26.95,26.96,93136.0,25.9159,25.9447,25.9159,25.9255,93136.0
2017-12-04 12:10:00,26.95,26.99,26.95,26.96,66692.0,25.9159,25.9544,25.9159,25.9255,66692.0
2017-12-04 12:20:00,26.97,26.97,26.89,26.91,62748.0,25.9351,25.9351,25.8582,25.8774,62748.0
2017-12-04 12:30:00,26.91,26.92,26.87,26.89,58884.0,25.8774,25.887,25.839,25.8582,58884.0
2017-12-04 12:40:00,26.9,26.94,26.9,26.94,42396.0,25.8678,25.9063,25.8678,25.9063,42396.0
2017-12-04 12:50:00,26.95,26.95,26.93,26.94,130128.0,25.9159,25.9159,25.8967,25.9063,130128.0
2017-12-04 13:00:00,26.95,26.98,26.95,26.95,180896.0,25.9159,25.9447,25.9159,25.9159,180896.0
2017-12-04 13:10:00,26.95,26.98,26.93,26.95,76664.0,25.9159,25.9447,25.8967,25.9159,76664.0
2017-12-04 13:20:00,26.94,26.97,26.94,26.95,40000.0,25.9063,25.9351,25.9063,25.9159,40000.0
2017-12-04 13:30:00,26.94,26.97,26.94,26.97,46248.0,25.9063,25.9351,25.9063,25.9351,46248.0
2017-12-04 13:40:00,26.96,26.98,26.95,26.96,22552.0,25.9255,25.9447,25.9159,25.9255,22552.0
2017-12-04 13:50:00,26.95,26.97,26.94,26.97,23600.0,25.9159,25.9351,25.9063,25.9351,23600.0
2017-12-04 14:00:00,26.97,26.97,26.89,26.9,68804.0,25.9351,25.9351,25.8582,25.8678,68804.0
2017-12-04 14:10:00,26.89,26.9,26.83,26.83,257720.0,25.8582,25.8678,25.8005,25.8005,257720.0
2017-12-04 14:20:00,26.83,26.86,26.81,26.82,168912.0,25.8005,25.8293,25.7813,25.7909,168912.0
2017-12-04 14:30:00,26.82,26.82,26.76,26.8,200088.0,25.7909,25.7909,25.7332,25.7716,200088.0
2017-12-04 14:40:00,26.81,26.81,26.76,26.76,114612.0,25.7813,25.7813,25.7332,25.7332,114612.0
2017-12-04 14:50:00,26.76,26.81,26.75,26.79,147776.0,25.7332,25.7813,25.7236,25.762,147776.0
2017-12-04 15:00:00,26.78,26.79,26.73,26.78,174048.0,25.7524,25.762,25.7043,25.7524,174048.0
2017-12-04 15:10:00,26.79,26.79,26.74,26.74,75760.0,25.762,25.762,25.7139,25.7139,75760.0
2017-12-04 15:20:00,26.73,26.77,26.73,26.74,76764.0,25.7043,25.7428,25.7043,25.7139,76764.0
2017-12-04 15:30:00,26.73,26.75,26.65,26.65,269928.0,25.7043,25.7236,25.6274,25.6274,269928.0
2017-12-04 15:40:00,26.67,26.68,26.61,26.61,228636.0,25.6466,25.6562,25.5889,25.5889,228636.0
2017-12-04 15:50:00,26.62,26.66,26.6,26.6,396368.0,25.5985,25.637,25.5793,25.5793,396368.0
2017-12-05 09:30:00,26.66,26.67,26.6,26.64,383948.0,25.637,25.6466,25.5793,25.6178,383948.0
2017-12-05 09:40:00,26.63,26.66,26.61,26.63,148032.0,25.6082,25.637,25.5889,25.6082,148032.0
2017-12-05 09:50:00,26.63,26.64,26.6,26.6,94184.0,25.6082,25.6178,25.5793,25.5793,94184.0
2017-12-05 10:00:00,26.61,26.69,26.61,26.65,292080.0,25.5889,25.6659,25.5889,25.6274,292080.0
2017-12-05 10:10:00,26.66,26.68,26.63,26.68,149436.0,25.637,25.6562,25.6082,25.6562,149436.0
2017-12-05 10:20:00,26.68,26.7,26.66,26.67,128852.0,25.6562,25.6755,25.637,25.6466,128852.0
2017-12-05 10:30:00,26.67,26.69,26.63,26.63,147000.0,25.6466,25.6659,25.6082,25.6082,147000.0
2017-12-05 10:40:00,26.64,26.71,26.64,26.7,84808.0,25.6178,25.6851,25.6178,25.6755,84808.0
2017-12-05 10:50:00,26.7,26.75,26.67,26.74,209476.0,25.6755,25.7236,25.6466,25.7139,209476.0
2017-12-05 11:00:00,26.74,26.79,26.74,26.79,198476.0,25.7139,25.762,25.7139,25.762,198476.0
2017-12-05 11:10:00,26.78,26.8,26.78,26.79,101120.0,25.7524,25.7716,25.7524,25.762,101120.0
2017-12-05 11:20:00,26.79,26.8,26.77,26.79,43336.0,25.762,25.7716,25.7428,25.762,43336.0
2017-12-05 11:30:00,26.79,26.8,26.75,26.75,108476.0,25.762,25.7716,25.7236,25.7236,108476.0
2017-12-05 11:40:00,26.77,26.78,26.76,26.78,43116.0,25.7428,25.7524,25.7332,25.7524,43116.0
2017-12-05 11:50:00,26.77,26.78,26.69,26.7,170944.0,25.7428,25.7524,25.6659,25.6755,170944.0
2017-12-05 12:00:00,26.7,26.71,26.63,26.65,141928.0,25.6755,25.6851,25.6082,25.6274,141928.0
2017-12-05 12:10:00,26.66,26.67,26.64,26.66,65984.0,25.637,25.6466,25.6178,25.637,65984.0
2017-12-05 12:20:00,26.66,26.66,26.61,26.65,472220.0,25.637,25.637,25.5889,25.6274,472220.0
2017-12-05 12:30:00,26.65,26.68,26.65,26.68,69060.0,25.6274,25.6562,25.6274,25.6562,69060.0
2017-12-05 12:40:00,26.68,26.68,26.65,26.66,70016.0,25.6562,25.6562,25.6274,25.637,70016.0
2017-12-05 12:50:00,26.66,26.67,26.61,26.62,486684.0,25.637,25.6466,25.5889,25.5985,486684.0
2017-12-05 13:00:00,26.62,26.64,26.61,26.62,77448.0,25.5985,25.6178,25.5889,25.5985,77448.0
2017-12-05 13:10:00,26.63,26.64,26.61,26.64,475844.0,25.6082,25.6178,25.5889,25.6178,475844.0
2017-12-05 13:20:00,26.64,26.68,26.64,26.66,353564.0,25.6178,25.6562,25.6178,25.637,353564.0
2017-12-05 13:30:00,26.66,26.67,26.64,26.65,284928.0,25.637,25.6466,25.6178,25.6274,284928.0
2017-12-05 13:40:00,26.65,26.65,26.62,26.63,37800.0,25.6274,25.6274,25.5985,25.6082,37800.0
2017-12-05 13:50:00,26.65,26.65,26.62,26.64,51456.0,25.6274,25.6274,25.5985,25.6178,51456.0
2017-12-05 14:00:00,26.64,26.66,26.63,26.65,75936.0,25.6178,25.637,25.6082,25.6274,75936.0
2017-12-05 14:10:00,26.65,26.65,26.57,26.57,93812.0,25.6274,25.6274,25.5505,25.5505,93812.0
2017-12-05 14:20:00,26.57,26.57,26.51,26.56,368956.0,25.5505,25.5505,25.4928,25.5409,368956.0
2017-12-05 14:30:00,26.56,26.56,26.49,26.49,397036.0,25.5409,25.5409,25.4735,25.4735,397036.0
2017-12-05 14:40:00,26.49,26.53,26.48,26.48,125360.0,25.4735,25.512,25.4639,25.4639,125360.0
2017-12-05 14:50:00,26.49,26.5,26.44,26.47,136272.0,25.4735,25.4832,25.4255,25.4543,136272.0
2017-12-05 15:00:00,26.47,26.49,26.45,26.46,90356.0,25.4543,25.4735,25.4351,25.4447,90356.0
2017-12-05 15:10:00,26.46,26.48,26.41,26.43,136060.0,25.4447,25.4639,25.3966,25.4158,136060.0
2017-12-05 15:20:00,26.43,26.5,26.43,26.5,78704.0,25.4158,25.4832,25.4158,25.4832,78704.0
2017-12-05 15:30:00,26.48,26.49,26.42,26.43,54196.0,25.4639,25.4735,25.4062,25.4158,54196.0
2017-12-05 15:40:00,26.42,26.46,26.38,26.4,180820.0,25.4062,25.4447,25.3678,25.387,180820.0
2017-12-05 15:50:00,26.41,26.45,26.38,26.41,748292.0,25.3966,25.4351,25.3678,25.3966,748292.0
2017-12-06 09:30:00,26.34,26.42,26.34,26.42,277424.0,25.3293,25.4062,25.3293,25.4062,277424.0
2017-12-06 09:40:00,26.42,26.45,26.39,26.39,354108.0,25.4062,25.4351,25.3774,25.3774,354108.0
2017-12-06 09:50:00,26.4,26.44,26.35,26.42,141204.0,25.387,25.4255,25.3389,25.4062,141204.0
2017-12-06 10:00:00,26.42,26.47,26.42,26.43,177456.0,25.4062,25.4543,25.4062,25.4158,177456.0
2017-12-06 10:10:00,26.44,26.44,26.36,26.38,126148.0,25.4255,25.4255,25.3485,25.3678,126148.0
2017-12-06 10:20:00,26.38,26.39,26.35,26.38,80824.0,25.3678,25.3774,25.3389,25.3678,80824.0
2017-12-06 10:30:00,26.4,26.41,26.31,26.33,148676.0,25.387,25.3966,25.3004,25.3197,148676.0
2017-12-06 10:40:00,26.34,26.44,26.34,26.42,173536.0,25.3293,25.4255,25.3293,25.4062,173536.0
2017-12-06 10:50:00,26.42,26.49,26.41,26.49,209736.0,25.4062,25.4735,25.3966,25.4735,209736.0
2017-12-06 11:00:00,26.48,26.49,26.44,26.47,46592.0,25.4639,25.4735,25.4255,25.4543,46592.0
2017-12-06 11:10:00,26.47,26.47,26.44,26.45,86724.0,25.4543,25.4543,25.4255,25.4351,86724.0
2017-12-06 11:20:00,26.45,26.5,26.43,26.43,167612.0,25.4351,25.4832,25.4158,25.4158,167612.0
2017-12-06 11:30:00,26.44,26.45,26.43,26.43,43856.0,25.4255,25.4351,25.4158,25.4158,43856.0
2017-12-06 11:40:00,26.44,26.45,26.43,26.44,20008.0,25.4255,25.4351,25.4158,25.4255,20008.0
2017-12-06 11:50:00,26.43,26.45,26.4,26.42,59464.0,25.4158,25.4351,25.387,25.4062,59464.0
2017-12-06 12:00:00,26.41,26.42,26.4,26.41,30664.0,25.3966,25.4062,25.387,25.3966,30664.0
2017-12-06 12:10:00,26.42,26.42,26.36,26.36,63932.0,25.4062,25.4062,25.3485,25.3485,63932.0
2017-12-06 12:20:00,26.36,26.37,26.35,26.36,90700.0,25.3485,25.3581,25.3389,25.3485,90700.0
2017-12-06 12:30:00,26.35,26.39,26.35,26.38,26400.0,25.3389,25.3774,25.3389,25.3678,26400.0
2017-12-06 12:40:00,26.39,26.41,26.38,26.41,37280.0,25.3774,25.3966,25.3678,25.3966,37280.0
2017-12-06 12:50:00,26.41,26.42,26.4,26.41,11792.0,25.3966,25.4062,25.387,25.3966,11792.0
2017-12-06 13:00:00,26.41,26.41,26.38,26.39,22476.0,25.3966,25.3966,25.3678,25.3774,22476.0
2017-12-06 13:10:00,26.4,26.43,26.4,26.41,23008.0,25.387,25.4158,25.387,25.3966,23008.0
2017-12-06 13:20:00,26.41,26.41,26.4,26.41,38672.0,25.3966,25.3966,25.387,25.3966,38672.0
2017-12-06 13:30:00,26.41,26.46,26.4,26.45,58020.0,25.3966,25.4447,25.387,25.4351,58020.0
2017-12-06 13:40:00,26.45,26.46,26.45,26.46,30732.0,25.4351,25.4447,25.4351,25.4447,30732.0
2017-12-06 13:50:00,26.47,26.47,26.45,26.45,4320.0,25.4543,25.4543,25.4351,25.4351,4320.0
2017-12-06 14:00:00,26.46,26.5,26.46,26.46,101776.0,25.4447,25.4832,25.4447,25.4447,101776.0
2017-12-06 14:10:00,26.46,26.48,26.45,26.48,35400.0,25.4447,25.4639,25.4351,25.4639,35400.0
2017-12-06 14:20:00,26.47,26.48,26.45,26.46,66436.0,25.4543,25.4639,25.4351,25.4447,66436.0
2017-12-06 14:30:00,26.46,26.52,26.45,26.48,96552.0,25.4447,25.5024,25.4351,25.4639,96552.0
2017-12-06 14:40:00,26.49,26.49,26.48,26.48,31640.0,25.4735,25.4735,25.4639,25.4639,31640.0
2017-12-06 14:50:00,26.47,26.48,26.47,26.47,42400.0,25.4543,25.4639,25.4543,25.4543,42400.0
2017-12-06 15:00:00,26.47,26.49,26.47,26.49,40332.0,25.4543,25.4735,25.4543,25.4735,40332.0
2017-12-06 15:10:00,26.49,26.5,26.47,26.48,73828.0,25.4735,25.4832,25.4543,25.4639,73828.0
2017-12-06 15:20:00,26.47,26.49,26.45,26.45,113544.0,25.4543,25.4735,25.4351,25.4351,113544.0
2017-12-06 15:30:00,26.46,26.46,26.42,26.43,208772.0,25.4447,25.4447,25.4062,25.4158,208772.0
2017-12-06 15:40:00,26.43,26.46,26.41,26.43,100720.0,25.4158,25.4447,25.3966,25.4158,100720.0
2017-12-06 15:50:00,26.43,26.43,26.38,26.41,263328.0,25.4158,25.4158,25.3678,25.3966,263328.0
2017-12-07 09:30:00,26.38,26.43,26.36,26.43,479644.0,25.3678,25.4158,25.3485,25.4158,479644.0
2017-12-07 09:40:00,26.43,26.47,26.4,26.46,151120.0,25.4158,25.4543,25.387,25.4447,151120.0
2017-12-07 09:50:00,26.46,26.47,26.45,26.47,52800.0,25.4447,25.4543,25.4351,25.4543,52800.0
2017-12-07 10:00:00,26.47,26.47,26.43,26.43,86056.0,25.4543,25.4543,25.4158,25.4158,86056.0
2017-12-07 10:10:00,26.43,26.48,26.42,26.45,55800.0,25.4158,25.4639,25.4062,25.4351,55800.0
2017-12-07 10:20:00,26.46,26.5,26.46,26.49,89804.0,25.4447,25.4832,25.4447,25.4735,89804.0
2017-12-07 10:30:00,26.49,26.55,26.49,26.55,173116.0,25.4735,25.5312,25.4735,25.5312,173116.0
2017-12-07 10:40:00,26.55,26.55,26.53,26.53,86588.0,25.5312,25.5312,25.512,25.512,86588.0
2017-12-07 10:50:00,26.54,26.55,26.53,26.55,35560.0,25.5216,25.5312,25.512,25.5312,35560.0
2017-12-07 11:00:00,26.56,26.57,26.5,26.5,103244.0,25.5409,25.5505,25.4832,25.4832,103244.0
2017-12-07 11:10:00,26.5,26.51,26.48,26.5,35684.0,25.4832,25.4928,25.4639,25.4832,35684.0
2017-12-07 11:20:00,26.5,26.56,26.5,26.56,49600.0,25.4832,25.5409,25.4832,25.5409,49600.0
2017-12-07 11:30:00,26.56,26.62,26.56,26.61,127592.0,25.5409,25.5985,25.5409,25.5889,127592.0
2017-12-07 11:40:00,26.61,26.62,26.59,26.59,60696.0,25.5889,25.5985,25.5697,25.5697,60696.0
2017-12-07 11:50:00,26.6,26.63,26.59,26.63,56920.0,25.5793,25.6082,25.5697,25.6082,56920.0
2017-12-07 12:00:00,26.62,26.62,26.58,26.59,65200.0,25.5985,25.5985,25.5601,25.5697,65200.0
2017-12-07 12:10:00,26.6,26.62,26.59,26.61,34000.0,25.5793,25.5985,25.5697,25.5889,34000.0
2017-12-07 12:20:00,26.62,26.63,26.59,26.6,35396.0,25.5985,25.6082,25.5697,25.5793,35396.0
2017-12-07 12:30:00,26.6,26.61,26.59,26.61,26660.0,25.5793,25.5889,25.5697,25.5889,26660.0
2017-12-07 12:40:00,26.61,26.61,26.6,26.6,10400.0,25.5889,25.5889,25.5793,25.5793,10400.0
2017-12-07 12:50:00,26.61,26.63,26.61,26.63,36524.0,25.5889,25.6082,25.5889,25.6082,36524.0
2017-12-07 13:00:00,26.63,26.65,26.59,26.6,303360.0,25.6082,25.6274,25.5697,25.5793,303360.0
2017-12-07 13:10:00,26.6,26.61,26.58,26.6,130456.0,25.5793,25.5889,25.5601,25.5793,130456.0
2017-12-07 13:20:00,26.59,26.62,26.57,26.61,398748.0,25.5697,25.5985,25.5505,25.5889,398748.0
2017-12-07 13:30:00,26.61,26.64,26.61,26.64,69704.0,25.5889,25.6178,25.5889,25.6178,69704.0
2017-12-07 13:40:00,26.64,26.64,26.59,26.6,115296.0,25.6178,25.6178,25.5697,25.5793,115296.0
2017-12-07 13:50:00,26.59,26.6,26.57,26.6,45528.0,25.5697,25.5793,25.5505,25.5793,45528.0
2017-12-07 14:00:00,26.6,26.61,26.59,26.6,13892.0,25.5793,25.5889,25.5697,25.5793,13892.0
2017-12-07 14:10:00,26.59,26.6,26.58,26.58,15788.0,25.5697,25.5793,25.5601,25.5601,15788.0
2017-12-07 14:20:00,26.58,26.59,26.54,26.54,68672.0,25.5601,25.5697,25.5216,25.5216,68672.0
2017-12-07 14:30:00,26.55,26.55,26.52,26.53,44900.0,25.5312,25.5312,25.5024,25.512,44900.0
2017-12-07 14:40:00,26.52,26.53,26.48,26.53,88560.0,25.5024,25.512,25.4639,25.512,88560.0
2017-12-07 14:50:00,26.53,26.55,26.53,26.55,62712.0,25.512,25.5312,25.512,25.5312,62712.0
2017-12-07 15:00:00,26.55,26.56,26.52,26.53,49460.0,25.5312,25.5409,25.5024,25.512,49460.0
2017-12-07 15:10:00,26.53,26.55,26.52,26.54,11364.0,25.512,25.5312,25.5024,25.5216,11364.0
2017-12-07 15:20:00,26.54,26.58,26.52,26.57,93188.0,25.5216,25.5601,25.5024,25.5505,93188.0
2017-12-07 15:30:00,26.57,26.59,26.55,26.58,50344.0,25.5505,25.5697,25.5312,25.5601,50344.0
2017-12-07 15:40:00,26.57,26.57,26.54,26.54,113776.0,25.5505,25.5505,25.5216,25.5216,113776.0
2017-12-07 15:50:00,26.54,26.58,26.52,26.58,239032.0,25.5216,25.5601,25.5024,25.5601,239032.0
2017-12-08 09:30:00,26.77,26.8,26.74,26.75,284640.0,25.7428,25.7716,25.7139,25.7236,284640.0
2017-12-08 09:40:00,26.74,26.77,26.73,26.75,157892.0,25.7139,25.7428,25.7043,25.7236,157892.0
2017-12-08 09:50:00,26.75,26.8,26.75,26.78,102400.0,25.7236,25.7716,25.7236,25.7524,102400.0
2017-12-08 10:00:00,26.76,26.78,26.75,26.75,76616.0,25.7332,25.7524,25.7236,25.7236,76616.0
2017-12-08 10:10:00,26.75,26.75,26.71,26.74,64992.0,25.7236,25.7236,25.6851,25.7139,64992.0
2017-12-08 10:20:00,26.74,26.76,26.74,26.75,81112.0,25.7139,25.7332,25.7139,25.7236,81112.0
2017-12-08 10:30:00,26.76,26.77,26.75,26.76,28768.0,25.7332,25.7428,25.7236,25.7332,28768.0
2017-12-08 10:40:00,26.76,26.79,26.76,26.78,63864.0,25.7332,25.762,25.7332,25.7524,63864.0
2017-12-08 10:50:00,26.78,26.79,26.77,26.79,55652.0,25.7524,25.762,25.7428,25.762,55652.0
2017-12-08 11:00:00,26.8,26.81,26.79,26.8,102540.0,25.7716,25.7813,25.762,25.7716,102540.0
2017-12-08 11:10:00,26.8,26.81,26.79,26.81,25652.0,25.7716,25.7813,25.762,25.7813,25652.0
2017-12-08 11:20:00,26.81,26.81,26.75,26.75,87560.0,25.7813,25.7813,25.7236,25.7236,87560.0
2017-12-08 11:30:00,26.76,26.78,26.73,26.78,60220.0,25.7332,25.7524,25.7043,25.7524,60220.0
2017-12-08 11:40:00,26.78,26.8,26.78,26.8,32920.0,25.7524,25.7716,25.7524,25.7716,32920.0
2017-12-08 11:50:00,26.81,26.81,26.79,26.8,54796.0,25.7813,25.7813,25.762,25.7716,54796.0
2017-12-08 12:00:00,26.79,26.81,26.78,26.81,41088.0,25.762,25.7813,25.7524,25.7813,41088.0
2017-12-08 12:10:00,26.81,26.83,26.81,26.83,102844.0,25.7813,25.8005,25.7813,25.8005,102844.0
2017-12-08 12:20:00,26.83,26.86,26.82,26.84,69960.0,25.8005,25.8293,25.7909,25.8101,69960.0
2017-12-08 12:30:00,26.85,26.86,26.85,26.85,44800.0,25.8197,25.8293,25.8197,25.8197,44800.0
2017-12-08 12:40:00,26.85,26.86,26.84,26.84,46268.0,25.8197,25.8293,25.8101,25.8101,46268.0
2017-12-08 12:50:00,26.84,26.84,26.82,26.83,15576.0,25.8101,25.8101,25.7909,25.8005,15576.0
2017-12-08 13:00:00,26.83,26.84,26.83,26.84,51304.0,25.8005,25.8101,25.8005,25.8101,51304.0
2017-12-08 13:10:00,26.85,26.86,26.83,26.86,21600.0,25.8197,25.8293,25.8005,25.8293,21600.0
2017-12-08 13:20:00,26.86,26.87,26.85,26.85,53892.0,25.8293,25.839,25.8197,25.8197,53892.0
2017-12-08 13:30:00,26.85,26.86,26.84,26.85,29892.0,25.8197,25.8293,25.8101,25.8197,29892.0
2017-12-08 13:40:00,26.85,26.85,26.83,26.83,45312.0,25.8197,25.8197,25.8005,25.8005,45312.0
2017-12-08 13:50:00,26.82,26.84,26.82,26.84,48064.0,25.7909,25.8101,25.7909,25.8101,48064.0
2017-12-08 14:00:00,26.83,26.84,26.82,26.83,14696.0,25.8005,25.8101,25.7909,25.8005,14696.0
2017-12-08 14:10:00,26.83,26.83,26.8,26.8,18328.0,25.8005,25.8005,25.7716,25.7716,18328.0
2017-12-08 14:20:00,26.78,26.8,26.76,26.79,71744.0,25.7524,25.7716,25.7332,25.762,71744.0
2017-12-08 14:30:00,26.79,26.79,26.75,26.79,35200.0,25.762,25.762,25.7236,25.762,35200.0
2017-12-08 14:40:00,26.8,26.8,26.79,26.8,21220.0,25.7716,25.7716,25.762,25.7716,21220.0
2017-12-08 14:50:00,26.8,26.81,26.78,26.78,39996.0,25.7716,25.7813,25.7524,25.7524,39996.0
2017-12-08 15:00:00,26.8,26.81,26.79,26.8,27464.0,25.7716,25.7813,25.762,25.7716,27464.0
2017-12-08 15:10:00,26.8,26.81,26.77,26.79,43508.0,25.7716,25.7813,25.7428,25.762,43508.0
2017-12-08 15:20:00,26.79,26.82,26.79,26.81,57580.0,25.762,25.7909,25.762,25.7813,57580.0
2017-12-08 15:30:00,26.81,26.82,26.8,26.8,80680.0,25.7813,25.7909,25.7716,25.7716,80680.0
2017-12-08 15:40:00,26.8,26.82,26.78,26.79,110716.0,25.7716,25.7909,25.7524,25.762,110716.0
2017-12-08 15:50:00,26.79,26.86,26.79,26.86,421156.0,25.762,25.8293,25.762,25.8293,421156.0
2017-12-11 09:30:00,26.88,26.91,26.86,26.86,355968.0,25.8486,25.8774,25.8293,25.8293,355968.0
2017-12-11 09:40:00,26.87,26.89,26.86,26.89,188376.0,25.839,25.8582,25.8293,25.8582,188376.0
2017-12-11 09:50:00,26.89,26.96,26.89,26.96,265292.0,25.8582,25.9255,25.8582,25.9255,265292.0
2017-12-11 10:00:00,26.96,26.98,26.94,26.98,127292.0,25.9255,25.9447,25.9063,25.9447,127292.0
2017-12-11 10:10:00,26.98,26.98,26.92,26.92,169968.0,25.9447,25.9447,25.887,25.887,169968.0
2017-12-11 10:20:00,26.92,26.92,26.91,26.91,67664.0,25.887,25.887,25.8774,25.8774,67664.0
2017-12-11 10:30:00,26.91,26.96,26.91,26.95,84436.0,25.8774,25.9255,25.8774,25.9159,84436.0
2017-12-11 10:40:00,26.95,26.96,26.94,26.95,61116.0,25.9159,25.9255,25.9063,25.9159,61116.0
2017-12-11 10:50:00,26.95,26.95,26.9,26.91,109968.0,25.9159,25.9159,25.8678,25.8774,109968.0
2017-12-11 11:00:00,26.91,26.91,26.89,26.89,54992.0,25.8774,25.8774,25.8582,25.8582,54992.0
2017-12-11 11:10:00,26.89,26.93,26.89,26.93,116048.0,25.8582,25.8967,25.8582,25.8967,116048.0
2017-12-11 11:20:00,26.94,26.95,26.93,26.95,47328.0,25.9063,25.9159,25.8967,25.9159,47328.0
2017-12-11 11:30:00,26.94,26.96,26.93,26.94,41968.0,25.9063,25.9255,25.8967,25.9063,41968.0
2017-12-11 11:40:00,26.95,26.95,26.93,26.94,27232.0,25.9159,25.9159,25.8967,25.9063,27232.0
2017-12-11 11:50:00,26.94,26.96,26.93,26.93,85984.0,25.9063,25.9255,25.8967,25.8967,85984.0
2017-12-11 12:00:00,26.94,26.97,26.94,26.97,89584.0,25.9063,25.9351,25.9063,25.9351,89584.0
2017-12-11 12:10:00,26.97,26.97,26.96,26.97,41112.0,25.9351,25.9351,25.9255,25.9351,41112.0
2017-12-11 12:20:00,26.96,26.97,26.95,26.97,29004.0,25.9255,25.9351,25.9159,25.9351,29004.0
2017-12-11 12:30:00,26.98,26.99,26.98,26.98,45992.0,25.9447,25.9544,25.9447,25.9447,45992.0
2017-12-11 12:40:00,26.98,27.0,26.98,26.98,74048.0,25.9447,25.964,25.9447,25.9447,74048.0
2017-12-11 12:50:00,26.97,27.0,26.97,27.0,35288.0,25.9351,25.964,25.9351,25.964,35288.0
2017-12-11 13:00:00,27.0,27.02,26.99,27.01,81028.0,25.964,25.9832,25.9544,25.9736,81028.0
2017-12-11 13:10:00,27.02,27.02,26.99,27.0,83628.0,25.9832,25.9832,25.9544,25.964,83628.0
2017-12-11 13:20:00,27.01,27.01,26.99,26.99,37528.0,25.9736,25.9736,25.9544,25.9544,37528.0
2017-12-11 13:30:00,26.99,26.99,26.98,26.98,24840.0,25.9544,25.9544,25.9447,25.9447,24840.0
2017-12-11 13:40:00,26.98,26.99,26.97,26.98,21400.0,25.9447,25.9544,25.9351,25.9447,21400.0
2017-12-11 13:50:00,26.98,27.0,26.97,27.0,97208.0,25.9447,25.964,25.9351,25.964,97208.0
2017-12-11 14:00:00,27.0,27.0,26.99,27.0,48200.0,25.964,25.964,25.9544,25.964,48200.0
2017-12-11 14:10:00,27.0,27.0,26.99,26.99,44152.0,25.964,25.964,25.9544,25.9544,44152.0
2017-12-11 14:20:00,26.99,27.0,26.99,26.99,29628.0,25.9544,25.964,25.9544,25.9544,29628.0
2017-12-11 14:30:00,26.99,26.99,26.98,26.99,71948.0,25.9544,25.9544,25.9447,25.9544,71948.0
2017-12-11 14:40:00,26.99,26.99,26.98,26.98,52840.0,25.9544,25.9544,25.9447,25.9447,52840.0
2017-12-11 14:50:00,26.98,26.99,26.98,26.99,98332.0,25.9447,25.9544,25.9447,25.9544,98332.0
2017-12-11 15:00:00,26.99,26.99,26.98,26.98,56312.0,25.9544,25.9544,25.9447,25.9447,56312.0
2017-12-11 15:10:00,26.98,27.0,26.96,26.96,131056.0,25.9447,25.964,25.9255,25.9255,131056.0
2017-12-11 15:20:00,26.97,26.97,26.95,26.96,104608.0,25.9351,25.9351,25.9159,25.9255,104608.0
2017-12-11 15:30:00,26.95,26.98,26.95,26.98,191920.0,25.9159,25.9447,25.9159,25.9447,191920.0
2017-12-11 15:40:00,26.97,27.0,26.96,27.0,172464.0,25.9351,25.964,25.9255,25.964,172464.0
2017-12-11 15:50:00,27.0,27.04,26.99,27.03,568008.0,25.964,26.0024,25.9544,25.9928,568008.0
2017-12-12 09:30:00,27.09,27.09,27.04,27.06,189112.0,26.0505,26.0505,26.0024,26.0217,189112.0
2017-12-12 09:40:00,27.07,27.08,27.04,27.05,162980.0,26.0313,26.0409,26.0024,26.012,162980.0
2017-12-12 09:50:00,27.05,27.09,27.03,27.09,125456.0,26.012,26.0505,25.9928,26.0505,125456.0
2017-12-12 10:00:00,27.09,27.1,27.08,27.09,150468.0,26.0505,26.0601,26.0409,26.0505,150468.0
2017-12-12 10:10:00,27.08,27.11,27.08,27.11,98344.0,26.0409,26.0697,26.0409,26.0697,98344.0
2017-12-12 10:20:00,27.11,27.11,27.1,27.1,31200.0,26.0697,26.0697,26.0601,26.0601,31200.0
2017-12-12 10:30:00,27.09,27.12,27.07,27.11,90412.0,26.0505,26.0794,26.0313,26.0697,90412.0
2017-12-12 10:40:00,27.11,27.12,27.11,27.11,48900.0,26.0697,26.0794,26.0697,26.0697,48900.0
2017-12-12 10:50:00,27.12,27.14,27.12,27.12,77384.0,26.0794,26.0986,26.0794,26.0794,77384.0
2017-12-12 11:00:00,27.13,27.13,27.11,27.13,63220.0,26.089,26.089,26.0697,26.089,63220.0
2017-12-12 11:10:00,27.13,27.15,27.13,27.15,47964.0,26.089,26.1082,26.089,26.1082,47964.0
2017-12-12 11:20:00,27.14,27.18,27.12,27.17,94344.0,26.0986,26.1371,26.0794,26.1274,94344.0
2017-12-12 11:30:00,27.18,27.21,27.17,27.18,120212.0,26.1371,26.1659,26.1274,26.1371,120212.0
2017-12-12 11:40:00,27.19,27.2,27.19,27.2,26120.0,26.1467,26.1563,26.1467,26.1563,26120.0
2017-12-12 11:50:00,27.2,27.2,27.18,27.2,50780.0,26.1563,26.1563,26.1371,26.1563,50780.0
2017-12-12 12:00:00,27.19,27.21,27.19,27.21,54400.0,26.1467,26.1659,26.1467,26.1659,54400.0
2017-12-12 12:10:00,27.21,27.23,27.21,27.22,86616.0,26.1659,26.1851,26.1659,26.1755,86616.0
2017-12-12 12:20:00,27.22,27.23,27.14,27.16,148236.0,26.1755,26.1851,26.0986,26.1178,148236.0
2017-12-12 12:30:00,27.16,27.21,27.16,27.2,75604.0,26.1178,26.1659,26.1178,26.1563,75604.0
2017-12-12 12:40:00,27.18,27.2,27.18,27.18,30320.0,26.1371,26.1563,26.1371,26.1371,30320.0
2017-12-12 12:50:00,27.18,27.2,27.17,27.2,33920.0,26.1371,26.1563,26.1274,26.1563,33920.0
2017-12-12 13:00:00,27.2,27.2,27.18,27.2,59340.0,26.1563,26.1563,26.1371,26.1563,59340.0
2017-12-12 13:10:00,27.2,27.22,27.2,27.21,54784.0,26.1563,26.1755,26.1563,26.1659,54784.0
2017-12-12 13:20:00,27.21,27.22,27.19,27.2,50560.0,26.1659,26.1755,26.1467,26.1563,50560.0
2017-12-12 13:30:00,27.2,27.2,27.18,27.2,70704.0,26.1563,26.1563,26.1371,26.1563,70704.0
2017-12-12 13:40:00,27.21,27.21,27.17,27.17,56964.0,26.1659,26.1659,26.1274,26.1274,56964.0
2017-12-12 13:50:00,27.17,27.17,27.16,27.16,92028.0,26.1274,26.1274,26.1178,26.1178,92028.0
2017-12-12 14:00:00,27.16,27.18,27.14,27.18,295888.0,26.1178,26.1371,26.0986,26.1371,295888.0
2017-12-12 14:10:00,27.18,27.21,27.18,27.21,46336.0,26.1371,26.1659,26.1371,26.1659,46336.0
2017-12-12 14:20:00,27.21,27.22,27.2,27.22,69880.0,26.1659,26.1755,26.1563,26.1755,69880.0
2017-12-12 14:30:00,27.22,27.22,27.21,27.21,116360.0,26.1755,26.1755,26.1659,26.1659,116360.0
2017-12-12 14:40:00,27.21,27.21,27.18,27.2,60708.0,26.1659,26.1659,26.1371,26.1563,60708.0
2017-12-12 14:50:00,27.21,27.22,27.21,27.21,17612.0,26.1659,26.1755,26.1659,26.1659,17612.0
2017-12-12 15:00:00,27.21,27.21,27.18,27.18,29204.0,26.1659,26.1659,26.1371,26.1371,29204.0
2017-12-12 15:10:00,27.18,27.2,27.18,27.19,55140.0,26.1371,26.1563,26.1371,26.1467,55140.0
2017-12-12 15:20:00,27.19,27.2,27.18,27.18,50940.0,26.1467,26.1563,26.1371,26.1371,50940.0
2017-12-12 15:30:00,27.19,27.19,27.16,27.17,84304.0,26.1467,26.1467,26.1178,26.1274,84304.0
2017-12-12 15:40:00,27.17,27.17,27.13,27.15,135332.0,26.1274,26.1274,26.089,26.1082,135332.0
2017-12-12 15:50:00,27.14,27.14,27.11,27.12,263120.0,26.0986,26.0986,26.0697,26.0794,263120.0
2017-12-13 09:30:00,27.18,27.24,27.18,27.23,161244.0,26.1371,26.1948,26.1371,26.1851,161244.0
2017-12-13 09:40:00,27.24,27.25,27.21,27.22,86324.0,26.1948,26.2044,26.1659,26.1755,86324.0
2017-12-13 09:50:00,27.22,27.26,27.22,27.25,84556.0,26.1755,26.214,26.1755,26.2044,84556.0
2017-12-13 10:00:00,27.25,27.25,27.21,27.22,113896.0,26.2044,26.2044,26.1659,26.1755,113896.0
2017-12-13 10:10:00,27.22,27.24,27.21,27.22,76336.0,26.1755,26.1948,26.1659,26.1755,76336.0
2017-12-13 10:20:00,27.22,27.24,27.22,27.23,72340.0,26.1755,26.1948,26.1755,26.1851,72340.0
2017-12-13 10:30:00,27.24,27.25,27.23,27.25,71860.0,26.1948,26.2044,26.1851,26.2044,71860.0
2017-12-13 10:40:00,27.25,27.27,27.22,27.23,339072.0,26.2044,26.2236,26.1755,26.1851,339072.0
2017-12-13 10:50:00,27.23,27.26,27.23,27.26,38584.0,26.1851,26.214,26.1851,26.214,38584.0
2017-12-13 11:00:00,27.25,27.26,27.24,27.25,70952.0,26.2044,26.214,26.1948,26.2044,70952.0
2017-12-13 11:10:00,27.25,27.27,27.25,27.25,39348.0,26.2044,26.2236,26.2044,26.2044,39348.0
2017-12-13 11:20:00,27.25,27.27,27.25,27.26,41292.0,26.2044,26.2236,26.2044,26.214,41292.0
2017-12-13 11:30:00,27.27,27.28,27.24,27.25,58500.0,26.2236,26.2332,26.1948,26.2044,58500.0
2017-12-13 11:40:00,27.25,27.28,27.23,27.27,91036.0,26.2044,26.2332,26.1851,26.2236,91036.0
2017-12-13 11:50:00,27.28,27.28,27.25,27.27,79988.0,26.2332,26.2332,26.2044,26.2236,79988.0
2017-12-13 12:00:00,27.26,27.26,27.19,27.2,161184.0,26.214,26.214,26.1467,26.1563,161184.0
2017-12-13 12:10:00,27.21,27.22,27.18,27.19,77608.0,26.1659,26.1755,26.1371,26.1467,77608.0
2017-12-13 12:20:00,27.2,27.22,27.2,27.22,52040.0,26.1563,26.1755,26.1563,26.1755,52040.0
2017-12-13 12:30:00,27.22,27.22,27.16,27.16,69148.0,26.1755,26.1755,26.1178,26.1178,69148.0
2017-12-13 12:40:00,27.16,27.21,27.16,27.21,113196.0,26.1178,26.1659,26.1178,26.1659,113196.0
2017-12-13 12:50:00,27.19,27.2,27.18,27.19,48920.0,26.1467,26.1563,26.1371,26.1467,48920.0
2017-12-13 13:00:00,27.18,27.19,27.17,27.18,62076.0,26.1371,26.1467,26.1274,26.1371,62076.0
2017-12-13 13:10:00,27.18,27.18,27.15,27.16,83912.0,26.1371,26.1371,26.1082,26.1178,83912.0
2017-12-13 13:20:00,27.16,27.18,27.15,27.17,32432.0,26.1178,26.1371,26.1082,26.1274,32432.0
2017-12-13 13:30:00,27.17,27.18,27.12,27.15,158004.0,26.1274,26.1371,26.0794,26.1082,158004.0
2017-12-13 13:40:00,27.16,27.18,27.14,27.17,42104.0,26.1178,26.1371,26.0986,26.1274,42104.0
2017-12-13 13:50:00,27.17,27.18,27.15,27.15,551340.0,26.1274,26.1371,26.1082,26.1082,551340.0
2017-12-13 14:00:00,27.19,27.28,27.17,27.23,441488.0,26.1467,26.2332,26.1274,26.1851,441488.0
2017-12-13 14:10:00,27.22,27.23,27.18,27.23,94040.0,26.1755,26.1851,26.1371,26.1851,94040.0
2017-12-13 14:20:00,27.23,27.23,27.2,27.23,24652.0,26.1851,26.1851,26.1563,26.1851,24652.0
2017-12-13 14:30:00,27.23,27.27,27.22,27.25,177696.0,26.1851,26.2236,26.1755,26.2044,177696.0
2017-12-13 14:40:00,27.24,27.27,27.23,27.26,86136.0,26.1948,26.2236,26.1851,26.214,86136.0
2017-12-13 14:50:00,27.27,27.28,27.25,27.27,232288.0,26.2236,26.2332,26.2044,26.2236,232288.0
2017-12-13 15:00:00,27.27,27.27,27.21,27.21,115988.0,26.2236,26.2236,26.1659,26.1659,115988.0
2017-12-13 15:10:00,27.21,27.23,27.2,27.22,47672.0,26.1659,26.1851,26.1563,26.1755,47672.0
2017-12-13 15:20:00,27.23,27.25,27.16,27.18,96316.0,26.1851,26.2044,26.1178,26.1371,96316.0
2017-12-13 15:30:00,27.17,27.21,27.17,27.2,151396.0,26.1274,26.1659,26.1274,26.1563,151396.0
2017-12-13 15:40:00,27.2,27.2,27.17,27.18,293392.0,26.1563,26.1563,26.1274,26.1371,293392.0
2017-12-13 15:50:00,27.17,27.18,27.1,27.11,637128.0,26.1274,26.1371,26.0601,26.0697,637128.0
2017-12-14 09:30:00,27.19,27.2,27.14,27.16,210320.0,26.1467,26.1563,26.0986,26.1178,210320.0
2017-12-14 09:40:00,27.16,27.16,27.14,27.15,84424.0,26.1178,26.1178,26.0986,26.1082,84424.0
2017-12-14 09:50:00,27.15,27.19,27.14,27.18,174556.0,26.1082,26.1467,26.0986,26.1371,174556.0
2017-12-14 10:00:00,27.18,27.18,27.16,27.17,132716.0,26.1371,26.1371,26.1178,26.1274,132716.0
2017-12-14 10:10:00,27.18,27.2,27.17,27.18,100944.0,26.1371,26.1563,26.1274,26.1371,100944.0
2017-12-14 10:20:00,27.18,27.2,27.16,27.18,104304.0,26.1371,26.1563,26.1178,26.1371,104304.0
2017-12-14 10:30:00,27.18,27.19,27.17,27.19,28656.0,26.1371,26.1467,26.1274,26.1467,28656.0
2017-12-14 10:40:00,27.19,27.2,27.18,27.19,90872.0,26.1467,26.1563,26.1371,26.1467,90872.0
2017-12-14 10:50:00,27.18,27.2,27.16,27.16,263552.0,26.1371,26.1563,26.1178,26.1178,263552.0
2017-12-14 11:00:00,27.17,27.17,27.12,27.12,259996.0,26.1274,26.1274,26.0794,26.0794,259996.0
2017-12-14 11:10:00,27.12,27.14,27.08,27.09,179100.0,26.0794,26.0986,26.0409,26.0505,179100.0
2017-12-14 11:20:00,27.09,27.12,27.07,27.12,158200.0,26.0505,26.0794,26.0313,26.0794,158200.0
2017-12-14 11:30:00,27.12,27.13,27.11,27.13,74916.0,26.0794,26.089,26.0697,26.089,74916.0
2017-12-14 11:40:00,27.13,27.13,27.12,27.13,24236.0,26.089,26.089,26.0794,26.089,24236.0
2017-12-14 11:50:00,27.13,27.15,27.13,27.14,37380.0,26.089,26.1082,26.089,26.0986,37380.0
2017-12-14 12:00:00,27.14,27.14,27.12,27.13,58960.0,26.0986,26.0986,26.0794,26.089,58960.0
2017-12-14 12:10:00,27.13,27.13,27.1,27.11,82592.0,26.089,26.089,26.0601,26.0697,82592.0
2017-12-14 12:20:00,27.12,27.12,27.1,27.1,54856.0,26.0794,26.0794,26.0601,26.0601,54856.0
2017-12-14 12:30:00,27.09,27.1,27.08,27.08,15440.0,26.0505,26.0601,26.0409,26.0409,15440.0
2017-12-14 12:40:00,27.09,27.11,27.08,27.08,23516.0,26.0505,26.0697,26.0409,26.0409,23516.0
2017-12-14 12:50:00,27.09,27.09,27.05,27.07,83352.0,26.0505,26.0505,26.012,26.0313,83352.0
2017-12-14 13:00:00,27.06,27.07,27.05,27.06,61884.0,26.0217,26.0313,26.012,26.0217,61884.0
2017-12-14 13:10:00,27.05,27.05,27.01,27.03,135604.0,26.012,26.012,25.9736,25.9928,135604.0
2017-12-14 13:20:00,27.03,27.05,27.02,27.05,82432.0,25.9928,26.012,25.9832,26.012,82432.0
2017-12-14 13:30:00,27.06,27.06,27.03,27.03,48484.0,26.0217,26.0217,25.9928,25.9928,48484.0
2017-12-14 13:40:00,27.03,27.05,27.0,27.04,74344.0,25.9928,26.012,25.964,26.0024,74344.0
2017-12-14 13:50:00,27.04,27.04,26.99,26.99,98340.0,26.0024,26.0024,25.9544,25.9544,98340.0
2017-12-14 14:00:00,26.99,27.02,26.98,27.01,102340.0,25.9544,25.9832,25.9447,25.9736,102340.0
2017-12-14 14:10:00,27.01,27.02,27.0,27.02,41184.0,25.9736,25.9832,25.964,25.9832,41184.0
2017-12-14 14:20:00,27.0,27.01,26.88,26.88,239892.0,25.964,25.9736,25.8486,25.8486,239892.0
2017-12-14 14:30:00,26.88,26.93,26.87,26.91,177508.0,25.8486,25.8967,25.839,25.8774,177508.0
2017-12-14 14:40:00,26.91,26.92,26.89,26.91,142772.0,25.8774,25.887,25.8582,25.8774,142772.0
2017-12-14 14:50:00,26.92,26.98,26.92,26.97,110632.0,25.887,25.9447,25.887,25.9351,110632.0
2017-12-14 15:00:00,26.97,26.97,26.93,26.93,308896.0,25.9351,25.9351,25.8967,25.8967,308896.0
2017-12-14 15:10:00,26.94,26.96,26.9,26.9,149912.0,25.9063,25.9255,25.8678,25.8678,149912.0
2017-12-14 15:20:00,26.9,26.94,26.9,26.93,43488.0,25.8678,25.9063,25.8678,25.8967,43488.0
2017-12-14 15:30:00,26.95,27.0,26.94,26.99,128564.0,25.9159,25.964,25.9063,25.9544,128564.0
2017-12-14 15:40:00,27.0,27.01,26.95,26.96,123480.0,25.964,25.9736,25.9159,25.9255,123480.0
2017-12-14 15:50:00,26.94,26.94,26.88,26.89,489584.0,25.9063,25.9063,25.8486,25.8582,489584.0
2017-12-15 09:30:00,27.12,27.16,27.11,27.11,223496.0,26.0794,26.1178,26.0697,26.0697,223496.0
2017-12-15 09:40:00,27.11,27.14,27.11,27.14,79264.0,26.0697,26.0986,26.0697,26.0986,79264.0
2017-12-15 09:50:00,27.14,27.15,27.12,27.13,314260.0,26.0986,26.1082,26.0794,26.089,314260.0
2017-12-15 10:00:00,27.13,27.16,27.13,27.16,92248.0,26.089,26.1178,26.089,26.1178,92248.0
2017-12-15 10:10:00,27.16,27.29,27.15,27.28,425040.0,26.1178,26.2428,26.1082,26.2332,425040.0
2017-12-15 10:20:00,27.27,27.28,27.25,27.26,120312.0,26.2236,26.2332,26.2044,26.214,120312.0
2017-12-15 10:30:00,27.25,27.25,27.2,27.21,118908.0,26.2044,26.2044,26.1563,26.1659,118908.0
2017-12-15 10:40:00,27.22,27.24,27.21,27.21,63804.0,26.1755,26.1948,26.1659,26.1659,63804.0
2017-12-15 10:50:00,27.22,27.23,27.2,27.21,79344.0,26.1755,26.1851,26.1563,26.1659,79344.0
2017-12-15 11:00:00,27.22,27.25,27.21,27.25,79540.0,26.1755,26.2044,26.1659,26.2044,79540.0
2017-12-15 11:10:00,27.25,27.28,27.24,27.28,170200.0,26.2044,26.2332,26.1948,26.2332,170200.0
2017-12-15 11:20:00,27.28,27.33,27.27,27.32,271952.0,26.2332,26.2813,26.2236,26.2717,271952.0
2017-12-15 11:30:00,27.33,27.35,27.32,27.33,153780.0,26.2813,26.3005,26.2717,26.2813,153780.0
2017-12-15 11:40:00,27.33,27.34,27.29,27.3,86376.0,26.2813,26.2909,26.2428,26.2525,86376.0
2017-12-15 11:50:00,27.3,27.33,27.29,27.32,89828.0,26.2525,26.2813,26.2428,26.2717,89828.0
2017-12-15 12:00:00,27.33,27.33,27.31,27.32,48756.0,26.2813,26.2813,26.2621,26.2717,48756.0
2017-12-15 12:10:00,27.32,27.34,27.31,27.34,40600.0,26.2717,26.2909,26.2621,26.2909,40600.0
2017-12-15 12:20:00,27.34,27.35,27.34,27.35,142088.0,26.2909,26.3005,26.2909,26.3005,142088.0
2017-12-15 12:30:00,27.35,27.37,27.34,27.35,94740.0,26.3005,26.3198,26.2909,26.3005,94740.0
2017-12-15 12:40:00,27.36,27.36,27.34,27.36,30148.0,26.3102,26.3102,26.2909,26.3102,30148.0
2017-12-15 12:50:00,27.36,27.36,27.33,27.35,43276.0,26.3102,26.3102,26.2813,26.3005,43276.0
2017-12-15 13:00:00,27.35,27.36,27.33,27.34,18572.0,26.3005,26.3102,26.2813,26.2909,18572.0
2017-12-15 13:10:00,27.34,27.34,27.33,27.34,60240.0,26.2909,26.2909,26.2813,26.2909,60240.0
2017-12-15 13:20:00,27.33,27.34,27.33,27.33,47216.0,26.2813,26.2909,26.2813,26.2813,47216.0
2017-12-15 13:30:00,27.33,27.35,27.33,27.35,46400.0,26.2813,26.3005,26.2813,26.3005,46400.0
2017-12-15 13:40:00,27.34,27.36,27.34,27.36,61972.0,26.2909,26.3102,26.2909,26.3102,61972.0
2017-12-15 13:50:00,27.36,27.39,27.35,27.39,47060.0,26.3102,26.339,26.3005,26.339,47060.0
2017-12-15 14:00:00,27.38,27.41,27.38,27.39,85812.0,26.3294,26.3582,26.3294,26.339,85812.0
2017-12-15 14:10:00,27.4,27.42,27.38,27.41,84636.0,26.3486,26.3679,26.3294,26.3582,84636.0
2017-12-15 14:20:00,27.4,27.43,27.39,27.4,97100.0,26.3486,26.3775,26.339,26.3486,97100.0
2017-12-15 14:30:00,27.39,27.42,27.39,27.41,77288.0,26.339,26.3679,26.339,26.3582,77288.0
2017-12-15 14:40:00,27.41,27.41,27.39,27.41,132336.0,26.3582,26.3582,26.339,26.3582,132336.0
2017-12-15 14:50:00,27.41,27.41,27.37,27.39,70192.0,26.3582,26.3582,26.3198,26.339,70192.0
2017-12-15 15:00:00,27.39,27.42,27.38,27.42,59076.0,26.339,26.3679,26.3294,26.3679,59076.0
2017-12-15 15:10:00,27.42,27.43,27.42,27.42,81072.0,26.3679,26.3775,26.3679,26.3679,81072.0
2017-12-15 15:20:00,27.42,27.43,27.41,27.42,120752.0,26.3679,26.3775,26.3582,26.3679,120752.0
2017-12-15 15:30:00,27.42,27.42,27.39,27.39,72452.0,26.3679,26.3679,26.339,26.339,72452.0
2017-12-15 15:40:00,27.39,27.39,27.3,27.31,120864.0,26.339,26.339,26.2525,26.2621,120864.0
2017-12-15 15:50:00,27.32,27.36,27.28,27.33,482880.0,26.2717,26.3102,26.2332,26.2813,482880.0
2017-12-18 09:30:00,27.65,27.75,27.63,27.74,385332.0,26.589,26.6852,26.5698,26.6756,385332.0
2017-12-18 09:40:00,27.75,27.75,27.72,27.72,145124.0,26.6852,26.6852,26.6563,26.6563,145124.0
2017-12-18 09:50:00,27.72,27.73,27.68,27.73,121556.0,26.6563,26.666,26.6179,26.666,121556.0
2017-12-18 10:00:00,27.72,27.74,27.7,27.72,163476.0,26.6563,26.6756,26.6371,26.6563,163476.0
2017-12-18 10:10:00,27.71,27.74,27.71,27.72,152900.0,26.6467,26.6756,26.6467,26.6563,152900.0
2017-12-18 10:20:00,27.72,27.72,27.7,27.7,106672.0,26.6563,26.6563,26.6371,26.6371,106672.0
2017-12-18 10:30:00,27.7,27.7,27.66,27.68,180720.0,26.6371,26.6371,26.5986,26.6179,180720.0
2017-12-18 10:40:00,27.68,27.7,27.68,27.69,39408.0,26.6179,26.6371,26.6179,26.6275,39408.0
2017-12-18 10:50:00,27.7,27.7,27.68,27.69,83968.0,26.6371,26.6371,26.6179,26.6275,83968.0
2017-12-18 11:00:00,27.68,27.68,27.66,27.68,56984.0,26.6179,26.6179,26.5986,26.6179,56984.0
2017-12-18 11:10:00,27.68,27.69,27.66,27.67,63096.0,26.6179,26.6275,26.5986,26.6083,63096.0
2017-12-18 11:20:00,27.68,27.7,27.67,27.67,70916.0,26.6179,26.6371,26.6083,26.6083,70916.0
2017-12-18 11:30:00,27.67,27.7,27.67,27.69,74056.0,26.6083,26.6371,26.6083,26.6275,74056.0
2017-12-18 11:40:00,27.7,27.71,27.69,27.71,69388.0,26.6371,26.6467,26.6275,26.6467,69388.0
2017-12-18 11:50:00,27.71,27.74,27.71,27.73,80868.0,26.6467,26.6756,26.6467,26.666,80868.0
2017-12-18 12:00:00,27.73,27.74,27.73,27.73,27092.0,26.666,26.6756,26.666,26.666,27092.0
2017-12-18 12:10:00,27.73,27.74,27.73,27.73,45200.0,26.666,26.6756,26.666,26.666,45200.0
2017-12-18 12:20:00,27.73,27.74,27.72,27.72,33440.0,26.666,26.6756,26.6563,26.6563,33440.0
2017-12-18 12:30:00,27.72,27.73,27.72,27.73,13836.0,26.6563,26.666,26.6563,26.666,13836.0
2017-12-18 12:40:00,27.73,27.73,27.72,27.72,11552.0,26.666,26.666,26.6563,26.6563,11552.0
2017-12-18 12:50:00,27.73,27.73,27.7,27.71,34720.0,26.666,26.666,26.6371,26.6467,34720.0
2017-12-18 13:00:00,27.71,27.72,27.69,27.71,40276.0,26.6467,26.6563,26.6275,26.6467,40276.0
2017-12-18 13:10:00,27.71,27.71,27.68,27.68,45600.0,26.6467,26.6467,26.6179,26.6179,45600.0
2017-12-18 13:20:00,27.69,27.71,27.68,27.71,68960.0,26.6275,26.6467,26.6179,26.6467,68960.0
2017-12-18 13:30:00,27.71,27.71,27.69,27.69,39820.0,26.6467,26.6467,26.6275,26.6275,39820.0
2017-12-18 13:40:00,27.7,27.7,27.68,27.68,78196.0,26.6371,26.6371,26.6179,26.6179,78196.0
2017-12-18 13:50:00,27.68,27.68,27.67,27.68,47404.0,26.6179,26.6179,26.6083,26.6179,47404.0
2017-12-18 14:00:00,27.68,27.68,27.67,27.68,46824.0,26.6179,26.6179,26.6083,26.6179,46824.0
2017-12-18 14:10:00,27.67,27.68,27.66,27.68,164892.0,26.6083,26.6179,26.5986,26.6179,164892.0
2017-12-18 14:20:00,27.68,27.69,27.67,27.68,61428.0,26.6179,26.6275,26.6083,26.6179,61428.0
2017-12-18 14:30:00,27.68,27.69,27.68,27.69,112740.0,26.6179,26.6275,26.6179,26.6275,112740.0
2017-12-18 14:40:00,27.69,27.71,27.68,27.7,127176.0,26.6275,26.6467,26.6179,26.6371,127176.0
2017-12-18 14:50:00,27.69,27.71,27.69,27.71,59308.0,26.6275,26.6467,26.6275,26.6467,59308.0
2017-12-18 15:00:00,27.71,27.72,27.71,27.71,175552.0,26.6467,26.6563,26.6467,26.6467,175552.0
2017-12-18 15:10:00,27.71,27.72,27.7,27.7,118256.0,26.6467,26.6563,26.6371,26.6371,118256.0
2017-12-18 15:20:00,27.71,27.71,27.66,27.66,107604.0,26.6467,26.6467,26.5986,26.5986,107604.0
2017-12-18 15:30:00,27.66,27.67,27.65,27.67,259728.0,26.5986,26.6083,26.589,26.6083,259728.0
2017-12-18 15:40:00,27.67,27.68,27.67,27.67,113104.0,26.6083,26.6179,26.6083,26.6083,113104.0
2017-12-18 15:50:00,27.67,27.68,27.63,27.67,632540.0,26.6083,26.6179,26.5698,26.6083,632540.0
2017-12-19 09:30:00,27.73,27.73,27.67,27.68,191828.0,26.666,26.666,26.6083,26.6179,191828.0
2017-12-19 09:40:00,27.68,27.68,27.59,27.59,826500.0,26.6179,26.6179,26.5313,26.5313,826500.0
2017-12-19 09:50:00,27.59,27.61,27.58,27.61,613160.0,26.5313,26.5506,26.5217,26.5506,613160.0
2017-12-19 10:00:00,27.6,27.63,27.6,27.61,91964.0,26.5409,26.5698,26.5409,26.5506,91964.0
2017-12-19 10:10:00,27.62,27.63,27.57,27.6,169716.0,26.5602,26.5698,26.5121,26.5409,169716.0
2017-12-19 10:20:00,27.6,27.6,27.58,27.59,167852.0,26.5409,26.5409,26.5217,26.5313,167852.0
2017-12-19 10:30:00,27.59,27.61,27.57,27.59,215240.0,26.5313,26.5506,26.5121,26.5313,215240.0
2017-12-19 10:40:00,27.58,27.58,27.54,27.56,150036.0,26.5217,26.5217,26.4832,26.5025,150036.0
2017-12-19 10:50:00,27.56,27.58,27.56,27.57,499380.0,26.5025,26.5217,26.5025,26.5121,499380.0
2017-12-19 11:00:00,27.57,27.59,27.57,27.58,110216.0,26.5121,26.5313,26.5121,26.5217,110216.0
2017-12-19 11:10:00,27.58,27.6,27.54,27.59,136096.0,26.5217,26.5409,26.4832,26.5313,136096.0
2017-12-19 11:20:00,27.58,27.6,27.58,27.59,50864.0,26.5217,26.5409,26.5217,26.5313,50864.0
2017-12-19 11:30:00,27.58,27.6,27.58,27.59,30680.0,26.5217,26.5409,26.5217,26.5313,30680.0
2017-12-19 11:40:00,27.58,27.58,27.53,27.57,474288.0,26.5217,26.5217,26.4736,26.5121,474288.0
2017-12-19 11:50:00,27.55,27.55,27.51,27.51,89448.0,26.4929,26.4929,26.4544,26.4544,89448.0
2017-12-19 12:00:00,27.51,27.53,27.5,27.53,279700.0,26.4544,26.4736,26.4448,26.4736,279700.0
2017-12-19 12:10:00,27.53,27.53,27.51,27.53,40800.0,26.4736,26.4736,26.4544,26.4736,40800.0
2017-12-19 12:20:00,27.53,27.53,27.49,27.51,752392.0,26.4736,26.4736,26.4352,26.4544,752392.0
2017-12-19 12:30:00,27.51,27.52,27.5,27.52,224340.0,26.4544,26.464,26.4448,26.464,224340.0
2017-12-19 12:40:00,27.51,27.51,27.49,27.5,20008.0,26.4544,26.4544,26.4352,26.4448,20008.0
2017-12-19 12:50:00,27.5,27.55,27.5,27.55,36968.0,26.4448,26.4929,26.4448,26.4929,36968.0
2017-12-19 13:00:00,27.55,27.58,27.55,27.55,41120.0,26.4929,26.5217,26.4929,26.4929,41120.0
2017-12-19 13:10:00,27.55,27.57,27.54,27.57,148048.0,26.4929,26.5121,26.4832,26.5121,148048.0
2017-12-19 13:20:00,27.57,27.57,27.55,27.55,24152.0,26.5121,26.5121,26.4929,26.4929,24152.0
2017-12-19 13:30:00,27.55,27.58,27.54,27.57,112816.0,26.4929,26.5217,26.4832,26.5121,112816.0
2017-12-19 13:40:00,27.56,27.56,27.55,27.56,23880.0,26.5025,26.5025,26.4929,26.5025,23880.0
2017-12-19 13:50:00,27.56,27.56,27.55,27.56,74508.0,26.5025,26.5025,26.4929,26.5025,74508.0
2017-12-19 14:00:00,27.56,27.56,27.53,27.53,322984.0,26.5025,26.5025,26.4736,26.4736,322984.0
2017-12-19 14:10:00,27.54,27.54,27.52,27.52,39620.0,26.4832,26.4832,26.464,26.464,39620.0
2017-12-19 14:20:00,27.52,27.59,27.52,27.57,96280.0,26.464,26.5313,26.464,26.5121,96280.0
2017-12-19 14:30:00,27.57,27.57,27.53,27.54,27760.0,26.5121,26.5121,26.4736,26.4832,27760.0
2017-12-19 14:40:00,27.54,27.54,27.52,27.52,86192.0,26.4832,26.4832,26.464,26.464,86192.0
2017-12-19 14:50:00,27.53,27.53,27.48,27.51,578568.0,26.4736,26.4736,26.4255,26.4544,578568.0
2017-12-19 15:00:00,27.5,27.5,27.45,27.46,120772.0,26.4448,26.4448,26.3967,26.4063,120772.0
2017-12-19 15:10:00,27.46,27.5,27.46,27.49,80068.0,26.4063,26.4448,26.4063,26.4352,80068.0
2017-12-19 15:20:00,27.5,27.53,27.5,27.52,111672.0,26.4448,26.4736,26.4448,26.464,111672.0
2017-12-19 15:30:00,27.52,27.54,27.51,27.52,228484.0,26.464,26.4832,26.4544,26.464,228484.0
2017-12-19 15:40:00,27.53,27.53,27.48,27.48,536028.0,26.4736,26.4736,26.4255,26.4255,536028.0
2017-12-19 15:50:00,27.48,27.51,27.44,27.47,663476.0,26.4255,26.4544,26.3871,26.4159,663476.0
2017-12-20 09:30:00,27.68,27.7,27.54,27.54,995240.0,26.6179,26.6371,26.4832,26.4832,995240.0
2017-12-20 09:40:00,27.55,27.56,27.47,27.49,617708.0,26.4929,26.5025,26.4159,26.4352,617708.0
2017-12-20 09:50:00,27.49,27.52,27.45,27.52,345920.0,26.4352,26.464,26.3967,26.464,345920.0
2017-12-20 10:00:00,27.53,27.54,27.5,27.53,442724.0,26.4736,26.4832,26.4448,26.4736,442724.0
2017-12-20 10:10:00,27.54,27.56,27.5,27.5,520508.0,26.4832,26.5025,26.4448,26.4448,520508.0
2017-12-20 10:20:00,27.49,27.51,27.46,27.47,327288.0,26.4352,26.4544,26.4063,26.4159,327288.0
2017-12-20 10:30:00,27.48,27.49,27.4,27.41,357020.0,26.4255,26.4352,26.3486,26.3582,357020.0
2017-12-20 10:40:00,27.42,27.44,27.36,27.41,472888.0,26.3679,26.3871,26.3102,26.3582,472888.0
2017-12-20 10:50:00,27.42,27.43,27.4,27.43,58080.0,26.3679,26.3775,26.3486,26.3775,58080.0
2017-12-20 11:00:00,27.43,27.49,27.4,27.48,148868.0,26.3775,26.4352,26.3486,26.4255,148868.0
2017-12-20 11:10:00,27.48,27.48,27.44,27.44,57548.0,26.4255,26.4255,26.3871,26.3871,57548.0
2017-12-20 11:20:00,27.44,27.48,27.43,27.48,72700.0,26.3871,26.4255,26.3775,26.4255,72700.0
2017-12-20 11:30:00,27.48,27.5,27.46,27.5,60844.0,26.4255,26.4448,26.4063,26.4448,60844.0
2017-12-20 11:40:00,27.49,27.51,27.48,27.49,30000.0,26.4352,26.4544,26.4255,26.4352,30000.0
2017-12-20 11:50:00,27.48,27.48,27.46,27.46,324932.0,26.4255,26.4255,26.4063,26.4063,324932.0
2017-12-20 12:00:00,27.46,27.48,27.45,27.45,103064.0,26.4063,26.4255,26.3967,26.3967,103064.0
2017-12-20 12:10:00,27.46,27.5,27.46,27.49,39536.0,26.4063,26.4448,26.4063,26.4352,39536.0
2017-12-20 12:20:00,27.48,27.5,27.48,27.48,37308.0,26.4255,26.4448,26.4255,26.4255,37308.0
2017-12-20 12:30:00,27.48,27.48,27.42,27.43,577892.0,26.4255,26.4255,26.3679,26.3775,577892.0
2017-12-20 12:40:00,27.44,27.49,27.43,27.49,76180.0,26.3871,26.4352,26.3775,26.4352,76180.0
2017-12-20 12:50:00,27.48,27.48,27.46,27.48,5800.0,26.4255,26.4255,26.4063,26.4255,5800.0
2017-12-20 13:00:00,27.47,27.49,27.47,27.49,24444.0,26.4159,26.4352,26.4159,26.4352,24444.0
2017-12-20 13:10:00,27.5,27.52,27.5,27.52,36848.0,26.4448,26.464,26.4448,26.464,36848.0
2017-12-20 13:20:00,27.51,27.54,27.51,27.53,48716.0,26.4544,26.4832,26.4544,26.4736,48716.0
2017-12-20 13:30:00,27.54,27.54,27.52,27.52,120816.0,26.4832,26.4832,26.464,26.464,120816.0
2017-12-20 13:40:00,27.52,27.52,27.52,27.52,60700.0,26.464,26.464,26.464,26.464,60700.0
2017-12-20 13:50:00,27.52,27.52,27.51,27.51,35344.0,26.464,26.464,26.4544,26.4544,35344.0
2017-12-20 14:00:00,27.5,27.52,27.48,27.49,274916.0,26.4448,26.464,26.4255,26.4352,274916.0
2017-12-20 14:10:00,27.49,27.5,27.48,27.49,55880.0,26.4352,26.4448,26.4255,26.4352,55880.0
2017-12-20 14:20:00,27.48,27.5,27.46,27.46,282460.0,26.4255,26.4448,26.4063,26.4063,282460.0
2017-12-20 14:30:00,27.46,27.47,27.46,27.46,27600.0,26.4063,26.4159,26.4063,26.4063,27600.0
2017-12-20 14:40:00,27.46,27.46,27.43,27.43,301448.0,26.4063,26.4063,26.3775,26.3775,301448.0
2017-12-20 14:50:00,27.43,27.44,27.41,27.44,331176.0,26.3775,26.3871,26.3582,26.3871,331176.0
2017-12-20 15:00:00,27.45,27.47,27.44,27.45,48688.0,26.3967,26.4159,26.3871,26.3967,48688.0
2017-12-20 15:10:00,27.44,27.47,27.44,27.46,145960.0,26.3871,26.4159,26.3871,26.4063,145960.0
2017-12-20 15:20:00,27.46,27.47,27.45,27.45,79992.0,26.4063,26.4159,26.3967,26.3967,79992.0
2017-12-20 15:30:00,27.46,27.49,27.45,27.48,64612.0,26.4063,26.4352,26.3967,26.4255,64612.0
2017-12-20 15:40:00,27.48,27.5,27.46,27.47,585392.0,26.4255,26.4448,26.4063,26.4159,585392.0
2017-12-20 15:50:00,27.47,27.47,27.42,27.43,459364.0,26.4159,26.4159,26.3679,26.3775,459364.0
2017-12-21 09:30:00,27.56,27.58,27.5,27.52,432164.0,26.5025,26.5217,26.4448,26.464,432164.0
2017-12-21 09:40:00,27.52,27.54,27.5,27.54,120940.0,26.464,26.4832,26.4448,26.4832,120940.0
2017-12-21 09:50:00,27.54,27.55,27.48,27.5,551444.0,26.4832,26.4929,26.4255,26.4448,551444.0
2017-12-21 10:00:00,27.5,27.54,27.5,27.53,300188.0,26.4448,26.4832,26.4448,26.4736,300188.0
2017-12-21 10:10:00,27.53,27.54,27.52,27.53,100060.0,26.4736,26.4832,26.464,26.4736,100060.0
2017-12-21 10:20:00,27.53,27.56,27.53,27.55,35828.0,26.4736,26.5025,26.4736,26.4929,35828.0
2017-12-21 10:30:00,27.55,27.63,27.55,27.61,592572.0,26.4929,26.5698,26.4929,26.5506,592572.0
2017-12-21 10:40:00,27.61,27.63,27.59,27.59,65988.0,26.5506,26.5698,26.5313,26.5313,65988.0
2017-12-21 10:50:00,27.59,27.61,27.58,27.59,170332.0,26.5313,26.5506,26.5217,26.5313,170332.0
2017-12-21 11:00:00,27.59,27.6,27.58,27.6,63268.0,26.5313,26.5409,26.5217,26.5409,63268.0
2017-12-21 11:10:00,27.6,27.6,27.59,27.59,67284.0,26.5409,26.5409,26.5313,26.5313,67284.0
2017-12-21 11:20:00,27.6,27.63,27.59,27.62,30400.0,26.5409,26.5698,26.5313,26.5602,30400.0
2017-12-21 11:30:00,27.63,27.64,27.61,27.64,68200.0,26.5698,26.5794,26.5506,26.5794,68200.0
2017-12-21 11:40:00,27.65,27.65,27.63,27.64,54668.0,26.589,26.589,26.5698,26.5794,54668.0
2017-12-21 11:50:00,27.64,27.64,27.63,27.64,102988.0,26.5794,26.5794,26.5698,26.5794,102988.0
2017-12-21 12:00:00,27.63,27.63,27.6,27.61,71116.0,26.5698,26.5698,26.5409,26.5506,71116.0
2017-12-21 12:10:00,27.62,27.62,27.61,27.61,76752.0,26.5602,26.5602,26.5506,26.5506,76752.0
2017-12-21 12:20:00,27.61,27.62,27.61,27.62,33212.0,26.5506,26.5602,26.5506,26.5602,33212.0
2017-12-21 12:30:00,27.62,27.63,27.61,27.62,34472.0,26.5602,26.5698,26.5506,26.5602,34472.0
2017-12-21 12:40:00,27.61,27.61,27.61,27.61,43640.0,26.5506,26.5506,26.5506,26.5506,43640.0
2017-12-21 12:50:00,27.61,27.66,27.61,27.65,98244.0,26.5506,26.5986,26.5506,26.589,98244.0
2017-12-21 13:00:00,27.66,27.68,27.66,27.68,43532.0,26.5986,26.6179,26.5986,26.6179,43532.0
2017-12-21 13:10:00,27.68,27.7,27.68,27.69,61940.0,26.6179,26.6371,26.6179,26.6275,61940.0
2017-12-21 13:20:00,27.7,27.7,27.69,27.7,29640.0,26.6371,26.6371,26.6275,26.6371,29640.0
2017-12-21 13:30:00,27.68,27.69,27.67,27.67,65004.0,26.6179,26.6275,26.6083,26.6083,65004.0
2017-12-21 13:40:00,27.67,27.67,27.66,27.67,50220.0,26.6083,26.6083,26.5986,26.6083,50220.0
2017-12-21 13:50:00,27.67,27.67,27.66,27.66,31192.0,26.6083,26.6083,26.5986,26.5986,31192.0
2017-12-21 14:00:00,27.66,27.66,27.64,27.64,44204.0,26.5986,26.5986,26.5794,26.5794,44204.0
2017-12-21 14:10:00,27.65,27.65,27.64,27.64,29200.0,26.589,26.589,26.5794,26.5794,29200.0
2017-12-21 14:20:00,27.64,27.65,27.63,27.64,44012.0,26.5794,26.589,26.5698,26.5794,44012.0
2017-12-21 14:30:00,27.64,27.64,27.62,27.63,38036.0,26.5794,26.5794,26.5602,26.5698,38036.0
2017-12-21 14:40:00,27.63,27.64,27.62,27.62,93540.0,26.5698,26.5794,26.5602,26.5602,93540.0
2017-12-21 14:50:00,27.62,27.64,27.61,27.64,63208.0,26.5602,26.5794,26.5506,26.5794,63208.0
2017-12-21 15:00:00,27.64,27.65,27.61,27.63,54824.0,26.5794,26.589,26.5506,26.5698,54824.0
2017-12-21 15:10:00,27.63,27.63,27.58,27.6,101596.0,26.5698,26.5698,26.5217,26.5409,101596.0
2017-12-21 15:20:00,27.6,27.62,27.59,27.61,46108.0,26.5409,26.5602,26.5313,26.5506,46108.0
2017-12-21 15:30:00,27.62,27.63,27.6,27.6,91448.0,26.5602,26.5698,26.5409,26.5409,91448.0
2017-12-21 15:40:00,27.6,27.6,27.55,27.55,141732.0,26.5409,26.5409,26.4929,26.4929,141732.0
2017-12-21 15:50:00,27.55,27.55,27.5,27.54,1011248.0,26.4929,26.4929,26.4448,26.4832,1011248.0
2017-12-22 09:30:00,27.53,27.54,27.46,27.49,412324.0,26.4736,26.4832,26.4063,26.4352,412324.0
2017-12-22 09:40:00,27.49,27.52,27.48,27.5,269124.0,26.4352,26.464,26.4255,26.4448,269124.0
2017-12-22 09:50:00,27.49,27.54,27.49,27.53,57420.0,26.4352,26.4832,26.4352,26.4736,57420.0
2017-12-22 10:00:00,27.54,27.54,27.51,27.52,268012.0,26.4832,26.4832,26.4544,26.464,268012.0
2017-12-22 10:10:00,27.53,27.53,27.46,27.49,300484.0,26.4736,26.4736,26.4063,26.4352,300484.0
2017-12-22 10:20:00,27.49,27.5,27.48,27.5,40572.0,26.4352,26.4448,26.4255,26.4448,40572.0
2017-12-22 10:30:00,27.49,27.5,27.47,27.47,54888.0,26.4352,26.4448,26.4159,26.4159,54888.0
2017-12-22 10:40:00,27.47,27.49,27.47,27.49,57140.0,26.4159,26.4352,26.4159,26.4352,57140.0
2017-12-22 10:50:00,27.48,27.49,27.47,27.47,279376.0,26.4255,26.4352,26.4159,26.4159,279376.0
2017-12-22 11:00:00,27.48,27.48,27.41,27.44,543084.0,26.4255,26.4255,26.3582,26.3871,543084.0
2017-12-22 11:10:00,27.44,27.46,27.44,27.45,42988.0,26.3871,26.4063,26.3871,26.3967,42988.0
2017-12-22 11:20:00,27.45,27.47,27.45,27.45,21408.0,26.3967,26.4159,26.3967,26.3967,21408.0
2017-12-22 11:30:00,27.45,27.45,27.4,27.43,385756.0,26.3967,26.3967,26.3486,26.3775,385756.0
2017-12-22 11:40:00,27.43,27.46,27.42,27.44,23012.0,26.3775,26.4063,26.3679,26.3871,23012.0
2017-12-22 11:50:00,27.44,27.45,27.43,27.43,23232.0,26.3871,26.3967,26.3775,26.3775,23232.0
2017-12-22 12:00:00,27.43,27.44,27.43,27.43,16428.0,26.3775,26.3871,26.3775,26.3775,16428.0
2017-12-22 12:10:00,27.43,27.45,27.43,27.45,32252.0,26.3775,26.3967,26.3775,26.3967,32252.0
2017-12-22 12:20:00,27.45,27.46,27.45,27.46,33640.0,26.3967,26.4063,26.3967,26.4063,33640.0
2017-12-22 12:30:00,27.46,27.46,27.45,27.45,9024.0,26.4063,26.4063,26.3967,26.3967,9024.0
2017-12-22 12:40:00,27.45,27.45,27.44,27.44,13828.0,26.3967,26.3967,26.3871,26.3871,13828.0
2017-12-22 12:50:00,27.44,27.44,27.43,27.44,55572.0,26.3871,26.3871,26.3775,26.3871,55572.0
2017-12-22 13:00:00,27.44,27.45,27.44,27.45,6400.0,26.3871,26.3967,26.3871,26.3967,6400.0
2017-12-22 13:10:00,27.44,27.45,27.44,27.45,32496.0,26.3871,26.3967,26.3871,26.3967,32496.0
2017-12-22 13:20:00,27.45,27.45,27.45,27.45,4400.0,26.3967,26.3967,26.3967,26.3967,4400.0
2017-12-22 13:30:00,27.45,27.46,27.45,27.46,6900.0,26.3967,26.4063,26.3967,26.4063,6900.0
2017-12-22 13:40:00,27.45,27.49,27.45,27.48,292556.0,26.3967,26.4352,26.3967,26.4255,292556.0
2017-12-22 13:50:00,27.48,27.49,27.47,27.49,27392.0,26.4255,26.4352,26.4159,26.4352,27392.0
2017-12-22 14:00:00,27.48,27.49,27.46,27.46,13600.0,26.4255,26.4352,26.4063,26.4063,13600.0
2017-12-22 14:10:00,27.47,27.5,27.46,27.49,42052.0,26.4159,26.4448,26.4063,26.4352,42052.0
2017-12-22 14:20:00,27.49,27.5,27.49,27.49,234832.0,26.4352,26.4448,26.4352,26.4352,234832.0
2017-12-22 14:30:00,27.5,27.5,27.48,27.49,32632.0,26.4448,26.4448,26.4255,26.4352,32632.0
2017-12-22 14:40:00,27.49,27.51,27.47,27.5,269616.0,26.4352,26.4544,26.4159,26.4448,269616.0
2017-12-22 14:50:00,27.5,27.51,27.49,27.5,251628.0,26.4448,26.4544,26.4352,26.4448,251628.0
2017-12-22 15:00:00,27.5,27.5,27.48,27.5,53848.0,26.4448,26.4448,26.4255,26.4448,53848.0
2017-12-22 15:10:00,27.5,27.5,27.49,27.49,64000.0,26.4448,26.4448,26.4352,26.4352,64000.0
2017-12-22 15:20:00,27.49,27.49,27.48,27.49,33948.0,26.4352,26.4352,26.4255,26.4352,33948.0
2017-12-22 15:30:00,27.49,27.52,27.49,27.52,69184.0,26.4352,26.464,26.4352,26.464,69184.0
2017-12-22 15:40:00,27.51,27.52,27.48,27.5,152880.0,26.4544,26.464,26.4255,26.4448,152880.0
2017-12-22 15:50:00,27.5,27.52,27.48,27.51,360256.0,26.4448,26.464,26.4255,26.4544,360256.0
2017-12-26 09:30:00,27.38,27.45,27.37,27.43,198404.0,26.3681,26.4355,26.3584,26.4162,198404.0
2017-12-26 09:40:00,27.42,27.43,27.4,27.41,66312.0,26.4066,26.4162,26.3873,26.3969,66312.0
2017-12-26 09:50:00,27.41,27.42,27.39,27.42,53172.0,26.3969,26.4066,26.3777,26.4066,53172.0
2017-12-26 10:00:00,27.42,27.43,27.4,27.43,90736.0,26.4066,26.4162,26.3873,26.4162,90736.0
2017-12-26 10:10:00,27.43,27.43,27.41,27.43,53588.0,26.4162,26.4162,26.3969,26.4162,53588.0
2017-12-26 10:20:00,27.43,27.44,27.43,27.43,34228.0,26.4162,26.4258,26.4162,26.4162,34228.0
2017-12-26 10:30:00,27.43,27.45,27.43,27.44,57712.0,26.4162,26.4355,26.4162,26.4258,57712.0
2017-12-26 10:40:00,27.44,27.44,27.43,27.43,24928.0,26.4258,26.4258,26.4162,26.4162,24928.0
2017-12-26 10:50:00,27.43,27.43,27.39,27.39,35004.0,26.4162,26.4162,26.3777,26.3777,35004.0
2017-12-26 11:00:00,27.38,27.4,27.38,27.39,24552.0,26.3681,26.3873,26.3681,26.3777,24552.0
2017-12-26 11:10:00,27.39,27.4,27.39,27.4,73308.0,26.3777,26.3873,26.3777,26.3873,73308.0
2017-12-26 11:20:00,27.4,27.42,27.4,27.41,11320.0,26.3873,26.4066,26.3873,26.3969,11320.0
2017-12-26 11:30:00,27.41,27.42,27.4,27.42,12712.0,26.3969,26.4066,26.3873,26.4066,12712.0
2017-12-26 11:40:00,27.41,27.41,27.4,27.41,14136.0,26.3969,26.3969,26.3873,26.3969,14136.0
2017-12-26 11:50:00,27.41,27.42,27.4,27.41,47836.0,26.3969,26.4066,26.3873,26.3969,47836.0
2017-12-26 12:00:00,27.41,27.42,27.4,27.41,24556.0,26.3969,26.4066,26.3873,26.3969,24556.0
2017-12-26 12:10:00,27.42,27.42,27.4,27.4,20800.0,26.4066,26.4066,26.3873,26.3873,20800.0
2017-12-26 12:20:00,27.39,27.42,27.39,27.4,11808.0,26.3777,26.4066,26.3777,26.3873,11808.0
2017-12-26 12:30:00,27.4,27.41,27.4,27.4,15516.0,26.3873,26.3969,26.3873,26.3873,15516.0
2017-12-26 12:40:00,27.41,27.42,27.41,27.41,22872.0,26.3969,26.4066,26.3969,26.3969,22872.0
2017-12-26 12:50:00,27.4,27.41,27.39,27.4,25200.0,26.3873,26.3969,26.3777,26.3873,25200.0
2017-12-26 13:00:00,27.4,27.41,27.39,27.39,20000.0,26.3873,26.3969,26.3777,26.3777,20000.0
2017-12-26 13:10:00,27.4,27.4,27.38,27.4,37968.0,26.3873,26.3873,26.3681,26.3873,37968.0
2017-12-26 13:20:00,27.4,27.41,27.4,27.41,14208.0,26.3873,26.3969,26.3873,26.3969,14208.0
2017-12-26 13:30:00,27.4,27.4,27.39,27.39,49632.0,26.3873,26.3873,26.3777,26.3777,49632.0
2017-12-26 13:40:00,27.4,27.4,27.38,27.39,38444.0,26.3873,26.3873,26.3681,26.3777,38444.0
2017-12-26 13:50:00,27.4,27.41,27.39,27.39,44220.0,26.3873,26.3969,26.3777,26.3777,44220.0
2017-12-26 14:00:00,27.39,27.39,27.38,27.38,35784.0,26.3777,26.3777,26.3681,26.3681,35784.0
2017-12-26 14:10:00,27.39,27.39,27.38,27.38,29868.0,26.3777,26.3777,26.3681,26.3681,29868.0
2017-12-26 14:20:00,27.38,27.39,27.38,27.39,43200.0,26.3681,26.3777,26.3681,26.3777,43200.0
2017-12-26 14:30:00,27.39,27.4,27.39,27.39,24108.0,26.3777,26.3873,26.3777,26.3777,24108.0
2017-12-26 14:40:00,27.4,27.4,27.39,27.39,19000.0,26.3873,26.3873,26.3777,26.3777,19000.0
2017-12-26 14:50:00,27.4,27.4,27.39,27.4,35296.0,26.3873,26.3873,26.3777,26.3873,35296.0
2017-12-26 15:00:00,27.4,27.41,27.39,27.41,52412.0,26.3873,26.3969,26.3777,26.3969,52412.0
2017-12-26 15:10:00,27.4,27.4,27.38,27.38,20448.0,26.3873,26.3873,26.3681,26.3681,20448.0
2017-12-26 15:20:00,27.38,27.39,27.36,27.36,79608.0,26.3681,26.3777,26.3488,26.3488,79608.0
2017-12-26 15:30:00,27.36,27.37,27.35,27.36,74804.0,26.3488,26.3584,26.3392,26.3488,74804.0
2017-12-26 15:40:00,27.36,27.39,27.36,27.39,120828.0,26.3488,26.3777,26.3488,26.3777,120828.0
2017-12-26 15:50:00,27.39,27.41,27.36,27.41,279680.0,26.3777,26.3969,26.3488,26.3969,279680.0
2017-12-27 09:30:00,27.43,27.46,27.4,27.43,231644.0,26.4162,26.4451,26.3873,26.4162,231644.0
2017-12-27 09:40:00,27.44,27.45,27.43,27.43,34564.0,26.4258,26.4355,26.4162,26.4162,34564.0
2017-12-27 09:50:00,27.44,27.45,27.43,27.44,21272.0,26.4258,26.4355,26.4162,26.4258,21272.0
2017-12-27 10:00:00,27.44,27.46,27.44,27.46,32660.0,26.4258,26.4451,26.4258,26.4451,32660.0
2017-12-27 10:10:00,27.46,27.46,27.45,27.45,27208.0,26.4451,26.4451,26.4355,26.4355,27208.0
2017-12-27 10:20:00,27.46,27.48,27.46,27.48,55260.0,26.4451,26.4644,26.4451,26.4644,55260.0
2017-12-27 10:30:00,27.47,27.48,27.47,27.47,59368.0,26.4547,26.4644,26.4547,26.4547,59368.0
2017-12-27 10:40:00,27.47,27.48,27.47,27.48,10800.0,26.4547,26.4644,26.4547,26.4644,10800.0
2017-12-27 10:50:00,27.49,27.5,27.49,27.5,88644.0,26.474,26.4836,26.474,26.4836,88644.0
2017-12-27 11:00:00,27.5,27.52,27.49,27.49,36040.0,26.4836,26.5029,26.474,26.474,36040.0
2017-12-27 11:10:00,27.5,27.5,27.49,27.5,33600.0,26.4836,26.4836,26.474,26.4836,33600.0
2017-12-27 11:20:00,27.49,27.5,27.49,27.49,31752.0,26.474,26.4836,26.474,26.474,31752.0
2017-12-27 11:30:00,27.49,27.5,27.48,27.49,83080.0,26.474,26.4836,26.4644,26.474,83080.0
2017-12-27 11:40:00,27.48,27.49,27.44,27.46,99440.0,26.4644,26.474,26.4258,26.4451,99440.0
2017-12-27 11:50:00,27.46,27.47,27.45,27.46,45280.0,26.4451,26.4547,26.4355,26.4451,45280.0
2017-12-27 12:00:00,27.45,27.47,27.43,27.47,76404.0,26.4355,26.4547,26.4162,26.4547,76404.0
2017-12-27 12:10:00,27.47,27.47,27.44,27.44,12816.0,26.4547,26.4547,26.4258,26.4258,12816.0
2017-12-27 12:20:00,27.45,27.45,27.43,27.43,78248.0,26.4355,26.4355,26.4162,26.4162,78248.0
2017-12-27 12:30:00,27.43,27.45,27.43,27.44,47844.0,26.4162,26.4355,26.4162,26.4258,47844.0
2017-12-27 12:40:00,27.44,27.45,27.43,27.43,19992.0,26.4258,26.4355,26.4162,26.4162,19992.0
2017-12-27 12:50:00,27.43,27.44,27.43,27.43,22496.0,26.4162,26.4258,26.4162,26.4162,22496.0
2017-12-27 13:00:00,27.43,27.43,27.42,27.43,46420.0,26.4162,26.4162,26.4066,26.4162,46420.0
2017-12-27 13:10:00,27.44,27.45,27.42,27.42,52916.0,26.4258,26.4355,26.4066,26.4066,52916.0
2017-12-27 13:20:00,27.43,27.43,27.41,27.42,38732.0,26.4162,26.4162,26.3969,26.4066,38732.0
2017-12-27 13:30:00,27.42,27.43,27.41,27.43,22800.0,26.4066,26.4162,26.3969,26.4162,22800.0
2017-12-27 13:40:00,27.43,27.43,27.42,27.42,15400.0,26.4162,26.4162,26.4066,26.4066,15400.0
2017-12-27 13:50:00,27.43,27.44,27.42,27.43,27156.0,26.4162,26.4258,26.4066,26.4162,27156.0
2017-12-27 14:00:00,27.43,27.43,27.42,27.42,14912.0,26.4162,26.4162,26.4066,26.4066,14912.0
2017-12-27 14:10:00,27.42,27.42,27.41,27.42,20212.0,26.4066,26.4066,26.3969,26.4066,20212.0
2017-12-27 14:20:00,27.41,27.42,27.4,27.42,25708.0,26.3969,26.4066,26.3873,26.4066,25708.0
2017-12-27 14:30:00,27.42,27.42,27.4,27.41,19352.0,26.4066,26.4066,26.3873,26.3969,19352.0
2017-12-27 14:40:00,27.41,27.42,27.4,27.41,43028.0,26.3969,26.4066,26.3873,26.3969,43028.0
2017-12-27 14:50:00,27.4,27.41,27.38,27.41,68132.0,26.3873,26.3969,26.3681,26.3969,68132.0
2017-12-27 15:00:00,27.41,27.42,27.4,27.41,30432.0,26.3969,26.4066,26.3873,26.3969,30432.0
2017-12-27 15:10:00,27.41,27.42,27.39,27.39,38968.0,26.3969,26.4066,26.3777,26.3777,38968.0
2017-12-27 15:20:00,27.39,27.4,27.38,27.39,42624.0,26.3777,26.3873,26.3681,26.3777,42624.0
2017-12-27 15:30:00,27.39,27.4,27.37,27.37,65572.0,26.3777,26.3873,26.3584,26.3584,65572.0
2017-12-27 15:40:00,27.38,27.4,27.37,27.39,115148.0,26.3681,26.3873,26.3584,26.3777,115148.0
2017-12-27 15:50:00,27.39,27.44,27.39,27.44,343660.0,26.3777,26.4258,26.3777,26.4258,343660.0
2017-12-28 09:30:00,27.53,27.54,27.49,27.51,241304.0,26.5125,26.5221,26.474,26.4932,241304.0
2017-12-28 09:40:00,27.51,27.52,27.49,27.49,1466956.0,26.4932,26.5029,26.474,26.474,1466956.0
2017-12-28 09:50:00,27.49,27.49,27.46,27.48,84196.0,26.474,26.474,26.4451,26.4644,84196.0
2017-12-28 10:00:00,27.48,27.49,27.47,27.48,53432.0,26.4644,26.474,26.4547,26.4644,53432.0
2017-12-28 10:10:00,27.48,27.49,27.47,27.48,37444.0,26.4644,26.474,26.4547,26.4644,37444.0
2017-12-28 10:20:00,27.48,27.48,27.47,27.47,40452.0,26.4644,26.4644,26.4547,26.4547,40452.0
2017-12-28 10:30:00,27.46,27.48,27.46,27.48,28200.0,26.4451,26.4644,26.4451,26.4644,28200.0
2017-12-28 10:40:00,27.48,27.49,27.47,27.48,20724.0,26.4644,26.474,26.4547,26.4644,20724.0
2017-12-28 10:50:00,27.48,27.5,27.48,27.49,32104.0,26.4644,26.4836,26.4644,26.474,32104.0
2017-12-28 11:00:00,27.5,27.5,27.48,27.49,41552.0,26.4836,26.4836,26.4644,26.474,41552.0
2017-12-28 11:10:00,27.49,27.5,27.49,27.49,63852.0,26.474,26.4836,26.474,26.474,63852.0
2017-12-28 11:20:00,27.49,27.49,27.47,27.48,29056.0,26.474,26.474,26.4547,26.4644,29056.0
2017-12-28 11:30:00,27.47,27.49,27.47,27.48,17000.0,26.4547,26.474,26.4547,26.4644,17000.0
2017-12-28 11:40:00,27.48,27.5,27.48,27.5,27004.0,26.4644,26.4836,26.4644,26.4836,27004.0
2017-12-28 11:50:00,27.5,27.51,27.5,27.5,30364.0,26.4836,26.4932,26.4836,26.4836,30364.0
2017-12-28 12:00:00,27.5,27.5,27.49,27.49,42200.0,26.4836,26.4836,26.474,26.474,42200.0
2017-12-28 12:10:00,27.49,27.5,27.49,27.49,25732.0,26.474,26.4836,26.474,26.474,25732.0
2017-12-28 12:20:00,27.49,27.49,27.49,27.49,38664.0,26.474,26.474,26.474,26.474,38664.0
2017-12-28 12:30:00,27.49,27.49,27.49,27.49,20400.0,26.474,26.474,26.474,26.474,20400.0
2017-12-28 12:40:00,27.48,27.49,27.48,27.48,22304.0,26.4644,26.474,26.4644,26.4644,22304.0
2017-12-28 12:50:00,27.48,27.49,27.48,27.49,12216.0,26.4644,26.474,26.4644,26.474,12216.0
2017-12-28 13:00:00,27.49,27.49,27.48,27.48,13032.0,26.474,26.474,26.4644,26.4644,13032.0
2017-12-28 13:10:00,27.48,27.49,27.48,27.49,24120.0,26.4644,26.474,26.4644,26.474,24120.0
2017-12-28 13:20:00,27.48,27.48,27.47,27.47,18796.0,26.4644,26.4644,26.4547,26.4547,18796.0
2017-12-28 13:30:00,27.47,27.48,27.47,27.47,27660.0,26.4547,26.4644,26.4547,26.4547,27660.0
2017-12-28 13:40:00,27.47,27.47,27.47,27.47,22400.0,26.4547,26.4547,26.4547,26.4547,22400.0
2017-12-28 13:50:00,27.47,27.47,27.46,27.47,64200.0,26.4547,26.4547,26.4451,26.4547,64200.0
2017-12-28 14:00:00,27.47,27.47,27.46,27.46,75460.0,26.4547,26.4547,26.4451,26.4451,75460.0
2017-12-28 14:10:00,27.46,27.47,27.45,27.47,32400.0,26.4451,26.4547,26.4355,26.4547,32400.0
2017-12-28 14:20:00,27.47,27.47,27.46,27.46,30440.0,26.4547,26.4547,26.4451,26.4451,30440.0
2017-12-28 14:30:00,27.46,27.47,27.46,27.47,53156.0,26.4451,26.4547,26.4451,26.4547,53156.0
2017-12-28 14:40:00,27.48,27.49,27.47,27.49,76512.0,26.4644,26.474,26.4547,26.474,76512.0
2017-12-28 14:50:00,27.49,27.49,27.48,27.49,67284.0,26.474,26.474,26.4644,26.474,67284.0
2017-12-28 15:00:00,27.49,27.49,27.48,27.49,271104.0,26.474,26.474,26.4644,26.474,271104.0
2017-12-28 15:10:00,27.49,27.49,27.48,27.49,24700.0,26.474,26.474,26.4644,26.474,24700.0
2017-12-28 15:20:00,27.49,27.49,27.48,27.49,49756.0,26.474,26.474,26.4644,26.474,49756.0
2017-12-28 15:30:00,27.48,27.5,27.48,27.5,42620.0,26.4644,26.4836,26.4644,26.4836,42620.0
2017-12-28 15:40:00,27.49,27.5,27.49,27.49,53020.0,26.474,26.4836,26.474,26.474,53020.0
2017-12-28 15:50:00,27.5,27.55,27.5,27.54,392172.0,26.4836,26.5318,26.4836,26.5221,392172.0
2017-12-29 09:30:00,27.66,27.67,27.56,27.59,368924.0,26.6377,26.6473,26.5414,26.5703,368924.0
2017-12-29 09:40:00,27.59,27.6,27.56,27.57,148324.0,26.5703,26.5799,26.5414,26.551,148324.0
2017-12-29 09:50:00,27.58,27.58,27.54,27.56,60888.0,26.5607,26.5607,26.5221,26.5414,60888.0
2017-12-29 10:00:00,27.56,27.56,27.53,27.54,52288.0,26.5414,26.5414,26.5125,26.5221,52288.0
2017-12-29 10:10:00,27.54,27.55,27.5,27.55,86192.0,26.5221,26.5318,26.4836,26.5318,86192.0
2017-12-29 10:20:00,27.55,27.56,27.54,27.55,78176.0,26.5318,26.5414,26.5221,26.5318,78176.0
2017-12-29 10:30:00,27.56,27.56,27.51,27.52,65552.0,26.5414,26.5414,26.4932,26.5029,65552.0
2017-12-29 10:40:00,27.52,27.53,27.5,27.5,81292.0,26.5029,26.5125,26.4836,26.4836,81292.0
2017-12-29 10:50:00,27.5,27.5,27.47,27.5,259600.0,26.4836,26.4836,26.4547,26.4836,259600.0
2017-12-29 11:00:00,27.51,27.52,27.47,27.49,465344.0,26.4932,26.5029,26.4547,26.474,465344.0
2017-12-29 11:10:00,27.49,27.5,27.47,27.47,201092.0,26.474,26.4836,26.4547,26.4547,201092.0
2017-12-29 11:20:00,27.48,27.51,27.48,27.5,58780.0,26.4644,26.4932,26.4644,26.4836,58780.0
2017-12-29 11:30:00,27.51,27.51,27.48,27.48,48292.0,26.4932,26.4932,26.4644,26.4644,48292.0
2017-12-29 11:40:00,27.49,27.52,27.49,27.52,43308.0,26.474,26.5029,26.474,26.5029,43308.0
2017-12-29 11:50:00,27.53,27.54,27.5,27.52,266700.0,26.5125,26.5221,26.4836,26.5029,266700.0
2017-12-29 12:00:00,27.52,27.52,27.5,27.51,111220.0,26.5029,26.5029,26.4836,26.4932,111220.0
2017-12-29 12:10:00,27.52,27.53,27.51,27.51,97900.0,26.5029,26.5125,26.4932,26.4932,97900.0
2017-12-29 12:20:00,27.52,27.52,27.49,27.5,69464.0,26.5029,26.5029,26.474,26.4836,69464.0
2017-12-29 12:30:00,27.49,27.52,27.49,27.51,40264.0,26.474,26.5029,26.474,26.4932,40264.0
2017-12-29 12:40:00,27.52,27.52,27.49,27.49,84284.0,26.5029,26.5029,26.474,26.474,84284.0
2017-12-29 12:50:00,27.49,27.5,27.48,27.49,25100.0,26.474,26.4836,26.4644,26.474,25100.0
2017-12-29 13:00:00,27.49,27.49,27.47,27.48,224028.0,26.474,26.474,26.4547,26.4644,224028.0
2017-12-29 13:10:00,27.48,27.49,27.48,27.49,13952.0,26.4644,26.474,26.4644,26.474,13952.0
2017-12-29 13:20:00,27.49,27.5,27.49,27.49,87108.0,26.474,26.4836,26.474,26.474,87108.0
2017-12-29 13:30:00,27.48,27.49,27.46,27.47,246588.0,26.4644,26.474,26.4451,26.4547,246588.0
2017-12-29 13:40:00,27.47,27.47,27.46,27.46,48600.0,26.4547,26.4547,26.4451,26.4451,48600.0
2017-12-29 13:50:00,27.46,27.46,27.42,27.45,86728.0,26.4451,26.4451,26.4066,26.4355,86728.0
2017-12-29 14:00:00,27.45,27.46,27.44,27.44,64864.0,26.4355,26.4451,26.4258,26.4258,64864.0
2017-12-29 14:10:00,27.44,27.46,27.43,27.46,52468.0,26.4258,26.4451,26.4162,26.4451,52468.0
2017-12-29 14:20:00,27.46,27.47,27.45,27.47,63236.0,26.4451,26.4547,26.4355,26.4547,63236.0
2017-12-29 14:30:00,27.46,27.46,27.43,27.45,27728.0,26.4451,26.4451,26.4162,26.4355,27728.0
2017-12-29 14:40:00,27.45,27.47,27.45,27.45,39720.0,26.4355,26.4547,26.4355,26.4355,39720.0
2017-12-29 14:50:00,27.45,27.46,27.45,27.46,5600.0,26.4355,26.4451,26.4355,26.4451,5600.0
2017-12-29 15:00:00,27.46,27.47,27.45,27.47,172812.0,26.4451,26.4547,26.4355,26.4547,172812.0
2017-12-29 15:10:00,27.48,27.48,27.47,27.48,62440.0,26.4644,26.4644,26.4547,26.4644,62440.0
2017-12-29 15:20:00,27.48,27.52,27.48,27.5,96240.0,26.4644,26.5029,26.4644,26.4836,96240.0
2017-12-29 15:30:00,27.5,27.5,27.43,27.43,136560.0,26.4836,26.4836,26.4162,26.4162,136560.0
2017-12-29 15:40:00,27.43,27.44,27.41,27.43,142272.0,26.4162,26.4258,26.3969,26.4162,142272.0
2017-12-29 15:50:00,27.43,27.43,27.28,27.33,850872.0,26.4162,26.4162,26.2717,26.3199,850872.0
2018-01-02 09:30:00,27.54,27.54,27.44,27.51,703908.0,26.5221,26.5221,26.4258,26.4932,703908.0
2018-01-02 09:40:00,27.52,27.55,27.49,27.49,269696.0,26.5029,26.5318,26.474,26.474,269696.0
2018-01-02 09:50:00,27.49,27.56,27.48,27.56,475376.0,26.474,26.5414,26.4644,26.5414,475376.0
2018-01-02 10:00:00,27.56,27.61,27.56,27.61,286560.0,26.5414,26.5896,26.5414,26.5896,286560.0
2018-01-02 10:10:00,27.6,27.62,27.59,27.61,106136.0,26.5799,26.5992,26.5703,26.5896,106136.0
2018-01-02 10:20:00,27.61,27.64,27.6,27.64,133624.0,26.5896,26.6184,26.5799,26.6184,133624.0
2018-01-02 10:30:00,27.65,27.65,27.55,27.6,242980.0,26.6281,26.6281,26.5318,26.5799,242980.0
2018-01-02 10:40:00,27.61,27.62,27.59,27.61,115968.0,26.5896,26.5992,26.5703,26.5896,115968.0
2018-01-02 10:50:00,27.61,27.62,27.61,27.61,60104.0,26.5896,26.5992,26.5896,26.5896,60104.0
2018-01-02 11:00:00,27.61,27.62,27.61,27.62,67708.0,26.5896,26.5992,26.5896,26.5992,67708.0
2018-01-02 11:10:00,27.62,27.65,27.61,27.64,84608.0,26.5992,26.6281,26.5896,26.6184,84608.0
2018-01-02 11:20:00,27.63,27.63,27.59,27.6,426044.0,26.6088,26.6088,26.5703,26.5799,426044.0
2018-01-02 11:30:00,27.59,27.6,27.57,27.58,69916.0,26.5703,26.5799,26.551,26.5607,69916.0
2018-01-02 11:40:00,27.57,27.59,27.56,27.59,107904.0,26.551,26.5703,26.5414,26.5703,107904.0
2018-01-02 11:50:00,27.59,27.6,27.58,27.6,169780.0,26.5703,26.5799,26.5607,26.5799,169780.0
2018-01-02 12:00:00,27.59,27.62,27.59,27.62,40444.0,26.5703,26.5992,26.5703,26.5992,40444.0
2018-01-02 12:10:00,27.62,27.62,27.59,27.61,101684.0,26.5992,26.5992,26.5703,26.5896,101684.0
2018-01-02 12:20:00,27.61,27.61,27.6,27.61,176368.0,26.5896,26.5896,26.5799,26.5896,176368.0
2018-01-02 12:30:00,27.61,27.61,27.59,27.6,33832.0,26.5896,26.5896,26.5703,26.5799,33832.0
2018-01-02 12:40:00,27.6,27.6,27.58,27.58,42628.0,26.5799,26.5799,26.5607,26.5607,42628.0
2018-01-02 12:50:00,27.58,27.59,27.58,27.59,28372.0,26.5607,26.5703,26.5607,26.5703,28372.0
2018-01-02 13:00:00,27.59,27.61,27.59,27.61,92684.0,26.5703,26.5896,26.5703,26.5896,92684.0
2018-01-02 13:10:00,27.61,27.63,27.6,27.61,179676.0,26.5896,26.6088,26.5799,26.5896,179676.0
2018-01-02 13:20:00,27.61,27.62,27.61,27.62,30384.0,26.5896,26.5992,26.5896,26.5992,30384.0
2018-01-02 13:30:00,27.62,27.63,27.61,27.63,78920.0,26.5992,26.6088,26.5896,26.6088,78920.0
2018-01-02 13:40:00,27.63,27.63,27.61,27.62,113692.0,26.6088,26.6088,26.5896,26.5992,113692.0
2018-01-02 13:50:00,27.62,27.62,27.6,27.62,86972.0,26.5992,26.5992,26.5799,26.5992,86972.0
2018-01-02 14:00:00,27.62,27.64,27.61,27.61,178316.0,26.5992,26.6184,26.5896,26.5896,178316.0
2018-01-02 14:10:00,27.62,27.63,27.61,27.62,123536.0,26.5992,26.6088,26.5896,26.5992,123536.0
2018-01-02 14:20:00,27.62,27.63,27.61,27.62,90844.0,26.5992,26.6088,26.5896,26.5992,90844.0
2018-01-02 14:30:00,27.62,27.63,27.61,27.62,91260.0,26.5992,26.6088,26.5896,26.5992,91260.0
2018-01-02 14:40:00,27.62,27.64,27.62,27.62,105580.0,26.5992,26.6184,26.5992,26.5992,105580.0
2018-01-02 14:50:00,27.63,27.63,27.62,27.63,45236.0,26.6088,26.6088,26.5992,26.6088,45236.0
2018-01-02 15:00:00,27.63,27.63,27.62,27.63,260208.0,26.6088,26.6088,26.5992,26.6088,260208.0
2018-01-02 15:10:00,27.63,27.65,27.63,27.65,141420.0,26.6088,26.6281,26.6088,26.6281,141420.0
2018-01-02 15:20:00,27.65,27.67,27.64,27.66,153980.0,26.6281,26.6473,26.6184,26.6377,153980.0
2018-01-02 15:30:00,27.66,27.66,27.63,27.66,167872.0,26.6377,26.6377,26.6088,26.6377,167872.0
2018-01-02 15:40:00,27.66,27.69,27.66,27.68,423996.0,26.6377,26.6666,26.6377,26.657,423996.0
2018-01-02 15:50:00,27.69,27.73,27.69,27.73,612476.0,26.6666,26.7051,26.6666,26.7051,612476.0
2018-01-03 09:30:00,27.77,27.84,27.76,27.84,480488.0,26.7436,26.8111,26.734,26.8111,480488.0
2018-01-03 09:40:00,27.83,27.86,27.83,27.86,116472.0,26.8014,26.8303,26.8014,26.8303,116472.0
2018-01-03 09:50:00,27.86,27.89,27.84,27.88,158960.0,26.8303,26.8592,26.8111,26.8496,158960.0
2018-01-03 10:00:00,27.88,27.93,27.88,27.92,162944.0,26.8496,26.8977,26.8496,26.8881,162944.0
2018-01-03 10:10:00,27.92,27.92,27.9,27.92,109124.0,26.8881,26.8881,26.8688,26.8881,109124.0
2018-01-03 10:20:00,27.92,27.96,27.92,27.95,173264.0,26.8881,26.9266,26.8881,26.917,173264.0
2018-01-03 10:30:00,27.95,27.98,27.95,27.97,111436.0,26.917,26.9459,26.917,26.9362,111436.0
2018-01-03 10:40:00,27.97,27.98,27.95,27.95,127592.0,26.9362,26.9459,26.917,26.917,127592.0
2018-01-03 10:50:00,27.95,27.95,27.92,27.94,56500.0,26.917,26.917,26.8881,26.9074,56500.0
2018-01-03 11:00:00,27.93,27.95,27.93,27.95,59864.0,26.8977,26.917,26.8977,26.917,59864.0
2018-01-03 11:10:00,27.94,27.96,27.93,27.95,44680.0,26.9074,26.9266,26.8977,26.917,44680.0
2018-01-03 11:20:00,27.96,27.97,27.95,27.96,36672.0,26.9266,26.9362,26.917,26.9266,36672.0
2018-01-03 11:30:00,27.96,27.97,27.95,27.95,51792.0,26.9266,26.9362,26.917,26.917,51792.0
2018-01-03 11:40:00,27.95,27.97,27.93,27.97,79400.0,26.917,26.9362,26.8977,26.9362,79400.0
2018-01-03 11:50:00,27.97,27.97,27.94,27.94,192324.0,26.9362,26.9362,26.9074,26.9074,192324.0
2018-01-03 12:00:00,27.94,27.96,27.94,27.96,52692.0,26.9074,26.9266,26.9074,26.9266,52692.0
2018-01-03 12:10:00,27.97,27.98,27.96,27.98,35152.0,26.9362,26.9459,26.9266,26.9459,35152.0
2018-01-03 12:20:00,27.98,27.98,27.96,27.98,54824.0,26.9459,26.9459,26.9266,26.9459,54824.0
2018-01-03 12:30:00,27.98,28.0,27.98,28.0,79992.0,26.9459,26.9651,26.9459,26.9651,79992.0
2018-01-03 12:40:00,28.0,28.05,28.0,28.04,96188.0,26.9651,27.0133,26.9651,27.0037,96188.0
2018-01-03 12:50:00,28.03,28.06,28.03,28.04,121824.0,26.994,27.0229,26.994,27.0037,121824.0
2018-01-03 13:00:00,28.04,28.04,28.03,28.03,37964.0,27.0037,27.0037,26.994,26.994,37964.0
2018-01-03 13:10:00,28.04,28.04,28.03,28.04,28368.0,27.0037,27.0037,26.994,27.0037,28368.0
2018-01-03 13:20:00,28.04,28.04,28.03,28.03,51548.0,27.0037,27.0037,26.994,26.994,51548.0
2018-01-03 13:30:00,28.02,28.03,27.99,28.0,81260.0,26.9844,26.994,26.9555,26.9651,81260.0
2018-01-03 13:40:00,27.99,27.99,27.97,27.99,60200.0,26.9555,26.9555,26.9362,26.9555,60200.0
2018-01-03 13:50:00,27.98,27.99,27.97,27.98,23148.0,26.9459,26.9555,26.9362,26.9459,23148.0
2018-01-03 14:00:00,27.98,27.99,27.97,27.99,104728.0,26.9459,26.9555,26.9362,26.9555,104728.0
2018-01-03 14:10:00,28.0,28.01,27.98,28.0,100852.0,26.9651,26.9748,26.9459,26.9651,100852.0
2018-01-03 14:20:00,28.0,28.02,28.0,28.01,33152.0,26.9651,26.9844,26.9651,26.9748,33152.0
2018-01-03 14:30:00,28.01,28.04,28.0,28.02,164200.0,26.9748,27.0037,26.9651,26.9844,164200.0
2018-01-03 14:40:00,28.02,28.04,28.01,28.02,144852.0,26.9844,27.0037,26.9748,26.9844,144852.0
2018-01-03 14:50:00,28.02,28.03,28.01,28.02,67056.0,26.9844,26.994,26.9748,26.9844,67056.0
2018-01-03 15:00:00,28.02,28.03,28.02,28.03,62644.0,26.9844,26.994,26.9844,26.994,62644.0
2018-01-03 15:10:00,28.04,28.04,28.02,28.04,24552.0,27.0037,27.0037,26.9844,27.0037,24552.0
2018-01-03 15:20:00,28.04,28.04,28.03,28.04,56784.0,27.0037,27.0037,26.994,27.0037,56784.0
2018-01-03 15:30:00,28.04,28.08,28.04,28.08,130896.0,27.0037,27.0422,27.0037,27.0422,130896.0
2018-01-03 15:40:00,28.08,28.1,28.06,28.06,161872.0,27.0422,27.0614,27.0229,27.0229,161872.0
2018-01-03 15:50:00,28.07,28.1,28.04,28.06,423212.0,27.0325,27.0614,27.0037,27.0229,423212.0
2018-01-04 09:30:00,28.22,28.28,28.19,28.28,319716.0,27.177,27.2348,27.1481,27.2348,319716.0
2018-01-04 09:40:00,28.28,28.29,28.23,28.25,606180.0,27.2348,27.2444,27.1866,27.2059,606180.0
2018-01-04 09:50:00,28.25,28.35,28.25,28.34,194692.0,27.2059,27.3022,27.2059,27.2926,194692.0
2018-01-04 10:00:00,28.35,28.35,28.31,28.34,189560.0,27.3022,27.3022,27.2637,27.2926,189560.0
2018-01-04 10:10:00,28.32,28.37,28.32,28.35,132636.0,27.2733,27.3215,27.2733,27.3022,132636.0
2018-01-04 10:20:00,28.35,28.37,28.35,28.36,129500.0,27.3022,27.3215,27.3022,27.3118,129500.0
2018-01-04 10:30:00,28.38,28.4,28.36,28.4,288512.0,27.3311,27.3504,27.3118,27.3504,288512.0
2018-01-04 10:40:00,28.39,28.42,28.37,28.38,119176.0,27.3407,27.3696,27.3215,27.3311,119176.0
2018-01-04 10:50:00,28.37,28.38,28.34,28.36,89016.0,27.3215,27.3311,27.2926,27.3118,89016.0
2018-01-04 11:00:00,28.36,28.36,28.33,28.34,37312.0,27.3118,27.3118,27.2829,27.2926,37312.0
2018-01-04 11:10:00,28.35,28.36,28.29,28.32,499428.0,27.3022,27.3118,27.2444,27.2733,499428.0
2018-01-04 11:20:00,28.31,28.33,28.29,28.29,166880.0,27.2637,27.2829,27.2444,27.2444,166880.0
2018-01-04 11:30:00,28.3,28.32,28.27,28.28,132592.0,27.254,27.2733,27.2252,27.2348,132592.0
2018-01-04 11:40:00,28.28,28.3,28.28,28.3,60720.0,27.2348,27.254,27.2348,27.254,60720.0
2018-01-04 11:50:00,28.3,28.3,28.28,28.3,69264.0,27.254,27.254,27.2348,27.254,69264.0
2018-01-04 12:00:00,28.31,28.36,28.3,28.36,96036.0,27.2637,27.3118,27.254,27.3118,96036.0
2018-01-04 12:10:00,28.36,28.36,28.34,28.35,72084.0,27.3118,27.3118,27.2926,27.3022,72084.0
2018-01-04 12:20:00,28.35,28.35,28.32,28.33,89080.0,27.3022,27.3022,27.2733,27.2829,89080.0
2018-01-04 12:30:00,28.33,28.33,28.31,28.32,70156.0,27.2829,27.2829,27.2637,27.2733,70156.0
2018-01-04 12:40:00,28.33,28.36,28.32,28.36,132504.0,27.2829,27.3118,27.2733,27.3118,132504.0
2018-01-04 12:50:00,28.36,28.36,28.34,28.35,58596.0,27.3118,27.3118,27.2926,27.3022,58596.0
2018-01-04 13:00:00,28.35,28.36,28.34,28.35,79448.0,27.3022,27.3118,27.2926,27.3022,79448.0
2018-01-04 13:10:00,28.35,28.35,28.33,28.35,91616.0,27.3022,27.3022,27.2829,27.3022,91616.0
2018-01-04 13:20:00,28.35,28.35,28.32,28.35,98364.0,27.3022,27.3022,27.2733,27.3022,98364.0
2018-01-04 13:30:00,28.34,28.35,28.33,28.35,110476.0,27.2926,27.3022,27.2829,27.3022,110476.0
2018-01-04 13:40:00,28.34,28.36,28.34,28.35,30048.0,27.2926,27.3118,27.2926,27.3022,30048.0
2018-01-04 13:50:00,28.35,28.37,28.33,28.37,155092.0,27.3022,27.3215,27.2829,27.3215,155092.0
2018-01-04 14:00:00,28.36,28.37,28.36,28.36,53264.0,27.3118,27.3215,27.3118,27.3118,53264.0
2018-01-04 14:10:00,28.36,28.39,28.35,28.37,94968.0,27.3118,27.3407,27.3022,27.3215,94968.0
2018-01-04 14:20:00,28.37,28.37,28.34,28.34,19820.0,27.3215,27.3215,27.2926,27.2926,19820.0
2018-01-04 14:30:00,28.34,28.35,28.34,28.34,74364.0,27.2926,27.3022,27.2926,27.2926,74364.0
2018-01-04 14:40:00,28.34,28.38,28.34,28.37,63052.0,27.2926,27.3311,27.2926,27.3215,63052.0
2018-01-04 14:50:00,28.37,28.37,28.35,28.36,43048.0,27.3215,27.3215,27.3022,27.3118,43048.0
2018-01-04 15:00:00,28.36,28.37,28.33,28.33,99512.0,27.3118,27.3215,27.2829,27.2829,99512.0
2018-01-04 15:10:00,28.32,28.35,28.31,28.34,129404.0,27.2733,27.3022,27.2637,27.2926,129404.0
2018-01-04 15:20:00,28.34,28.36,28.32,28.36,59416.0,27.2926,27.3118,27.2733,27.3118,59416.0
2018-01-04 15:30:00,28.35,28.36,28.33,28.33,33304.0,27.3022,27.3118,27.2829,27.2829,33304.0
2018-01-04 15:40:00,28.33,28.34,28.31,28.32,148268.0,27.2829,27.2926,27.2637,27.2733,148268.0
2018-01-04 15:50:00,28.31,28.32,28.3,28.3,286736.0,27.2637,27.2733,27.254,27.254,286736.0
2018-01-05 09:30:00,28.49,28.5,28.37,28.38,373396.0,27.437,27.4467,27.3215,27.3311,373396.0
2018-01-05 09:40:00,28.38,28.46,28.38,28.42,287960.0,27.3311,27.4081,27.3311,27.3696,287960.0
2018-01-05 09:50:00,28.42,28.47,28.41,28.44,71280.0,27.3696,27.4178,27.36,27.3889,71280.0
2018-01-05 10:00:00,28.45,28.48,28.44,28.48,139616.0,27.3985,27.4274,27.3889,27.4274,139616.0
2018-01-05 10:10:00,28.47,28.47,28.43,28.46,218940.0,27.4178,27.4178,27.3792,27.4081,218940.0
2018-01-05 10:20:00,28.46,28.47,28.41,28.41,114896.0,27.4081,27.4178,27.36,27.36,114896.0
2018-01-05 10:30:00,28.42,28.44,28.42,28.44,90944.0,27.3696,27.3889,27.3696,27.3889,90944.0
2018-01-05 10:40:00,28.44,28.45,28.41,28.42,87060.0,27.3889,27.3985,27.36,27.3696,87060.0
2018-01-05 10:50:00,28.42,28.48,28.41,28.47,252088.0,27.3696,27.4274,27.36,27.4178,252088.0
2018-01-05 11:00:00,28.47,28.49,28.45,28.49,144124.0,27.4178,27.437,27.3985,27.437,144124.0
2018-01-05 11:10:00,28.49,28.52,28.48,28.52,151768.0,27.437,27.4659,27.4274,27.4659,151768.0
2018-01-05 11:20:00,28.52,28.53,28.5,28.51,116320.0,27.4659,27.4755,27.4467,27.4563,116320.0
2018-01-05 11:30:00,28.51,28.52,28.51,28.51,46080.0,27.4563,27.4659,27.4563,27.4563,46080.0
2018-01-05 11:40:00,28.51,28.51,28.5,28.5,156976.0,27.4563,27.4563,27.4467,27.4467,156976.0
2018-01-05 11:50:00,28.5,28.51,28.49,28.51,55156.0,27.4467,27.4563,27.437,27.4563,55156.0
2018-01-05 12:00:00,28.5,28.5,28.48,28.5,34288.0,27.4467,27.4467,27.4274,27.4467,34288.0
2018-01-05 12:10:00,28.5,28.52,28.5,28.52,93996.0,27.4467,27.4659,27.4467,27.4659,93996.0
2018-01-05 12:20:00,28.52,28.52,28.51,28.52,9948.0,27.4659,27.4659,27.4563,27.4659,9948.0
2018-01-05 12:30:00,28.52,28.52,28.48,28.48,27368.0,27.4659,27.4659,27.4274,27.4274,27368.0
2018-01-05 12:40:00,28.49,28.5,28.48,28.48,33160.0,27.437,27.4467,27.4274,27.4274,33160.0
2018-01-05 12:50:00,28.48,28.48,28.46,28.48,212672.0,27.4274,27.4274,27.4081,27.4274,212672.0
2018-01-05 13:00:00,28.48,28.49,28.48,28.49,22588.0,27.4274,27.437,27.4274,27.437,22588.0
2018-01-05 13:10:00,28.49,28.5,28.49,28.5,18432.0,27.437,27.4467,27.437,27.4467,18432.0
2018-01-05 13:20:00,28.5,28.51,28.49,28.51,58824.0,27.4467,27.4563,27.437,27.4563,58824.0
2018-01-05 13:30:00,28.51,28.51,28.51,28.51,23380.0,27.4563,27.4563,27.4563,27.4563,23380.0
2018-01-05 13:40:00,28.51,28.53,28.51,28.52,49996.0,27.4563,27.4755,27.4563,27.4659,49996.0
2018-01-05 13:50:00,28.52,28.52,28.51,28.52,27060.0,27.4659,27.4659,27.4563,27.4659,27060.0
2018-01-05 14:00:00,28.52,28.52,28.5,28.51,48224.0,27.4659,27.4659,27.4467,27.4563,48224.0
2018-01-05 14:10:00,28.5,28.52,28.5,28.52,126284.0,27.4467,27.4659,27.4467,27.4659,126284.0
2018-01-05 14:20:00,28.52,28.56,28.52,28.55,176316.0,27.4659,27.5044,27.4659,27.4948,176316.0
2018-01-05 14:30:00,28.56,28.58,28.56,28.58,99984.0,27.5044,27.5237,27.5044,27.5237,99984.0
2018-01-05 14:40:00,28.57,28.58,28.55,28.56,97640.0,27.5141,27.5237,27.4948,27.5044,97640.0
2018-01-05 14:50:00,28.56,28.57,28.55,28.55,76204.0,27.5044,27.5141,27.4948,27.4948,76204.0
2018-01-05 15:00:00,28.56,28.6,28.55,28.59,88588.0,27.5044,27.543,27.4948,27.5333,88588.0
2018-01-05 15:10:00,28.59,28.59,28.58,28.59,94920.0,27.5333,27.5333,27.5237,27.5333,94920.0
2018-01-05 15:20:00,28.59,28.61,28.59,28.6,153584.0,27.5333,27.5526,27.5333,27.543,153584.0
2018-01-05 15:30:00,28.61,28.63,28.61,28.62,403124.0,27.5526,27.5719,27.5526,27.5622,403124.0
2018-01-05 15:40:00,28.63,28.69,28.61,28.67,367780.0,27.5719,27.6296,27.5526,27.6104,367780.0
2018-01-05 15:50:00,28.67,28.7,28.66,28.67,477612.0,27.6104,27.6393,27.6007,27.6104,477612.0
2018-01-08 09:30:00,28.64,28.67,28.58,28.6,304436.0,27.5815,27.6104,27.5237,27.543,304436.0
2018-01-08 09:40:00,28.61,28.67,28.61,28.67,129748.0,27.5526,27.6104,27.5526,27.6104,129748.0
2018-01-08 09:50:00,28.67,28.67,28.63,28.65,30736.0,27.6104,27.6104,27.5719,27.5911,30736.0
2018-01-08 10:00:00,28.66,28.66,28.61,28.61,112500.0,27.6007,27.6007,27.5526,27.5526,112500.0
2018-01-08 10:10:00,28.61,28.64,28.6,28.64,48356.0,27.5526,27.5815,27.543,27.5815,48356.0
2018-01-08 10:20:00,28.64,28.67,28.64,28.66,58892.0,27.5815,27.6104,27.5815,27.6007,58892.0
2018-01-08 10:30:00,28.66,28.68,28.65,28.65,65428.0,27.6007,27.62,27.5911,27.5911,65428.0
2018-01-08 10:40:00,28.65,28.67,28.63,28.66,34196.0,27.5911,27.6104,27.5719,27.6007,34196.0
2018-01-08 10:50:00,28.66,28.67,28.65,28.66,45420.0,27.6007,27.6104,27.5911,27.6007,45420.0
2018-01-08 11:00:00,28.66,28.67,28.65,28.66,39392.0,27.6007,27.6104,27.5911,27.6007,39392.0
2018-01-08 11:10:00,28.66,28.69,28.66,28.68,39112.0,27.6007,27.6296,27.6007,27.62,39112.0
2018-01-08 11:20:00,28.68,28.7,28.68,28.69,141804.0,27.62,27.6393,27.62,27.6296,141804.0
2018-01-08 11:30:00,28.69,28.71,28.68,28.7,64996.0,27.6296,27.6489,27.62,27.6393,64996.0
2018-01-08 11:40:00,28.7,28.71,28.69,28.69,74960.0,27.6393,27.6489,27.6296,27.6296,74960.0
2018-01-08 11:50:00,28.68,28.68,28.67,28.67,8596.0,27.62,27.62,27.6104,27.6104,8596.0
2018-01-08 12:00:00,28.68,28.69,28.68,28.69,22400.0,27.62,27.6296,27.62,27.6296,22400.0
2018-01-08 12:10:00,28.69,28.7,28.67,28.7,34820.0,27.6296,27.6393,27.6104,27.6393,34820.0
2018-01-08 12:20:00,28.7,28.71,28.7,28.7,45044.0,27.6393,27.6489,27.6393,27.6393,45044.0
2018-01-08 12:30:00,28.71,28.71,28.68,28.7,63028.0,27.6489,27.6489,27.62,27.6393,63028.0
2018-01-08 12:40:00,28.7,28.71,28.7,28.71,107592.0,27.6393,27.6489,27.6393,27.6489,107592.0
2018-01-08 12:50:00,28.71,28.72,28.71,28.72,30840.0,27.6489,27.6585,27.6489,27.6585,30840.0
2018-01-08 13:00:00,28.72,28.75,28.72,28.75,52272.0,27.6585,27.6874,27.6585,27.6874,52272.0
2018-01-08 13:10:00,28.74,28.77,28.74,28.77,31868.0,27.6778,27.7067,27.6778,27.7067,31868.0
2018-01-08 13:20:00,28.77,28.79,28.77,28.79,153992.0,27.7067,27.7259,27.7067,27.7259,153992.0
2018-01-08 13:30:00,28.79,28.79,28.77,28.77,35992.0,27.7259,27.7259,27.7067,27.7067,35992.0
2018-01-08 13:40:00,28.78,28.78,28.77,28.77,34872.0,27.7163,27.7163,27.7067,27.7067,34872.0
2018-01-08 13:50:00,28.77,28.78,28.77,28.78,15260.0,27.7067,27.7163,27.7067,27.7163,15260.0
2018-01-08 14:00:00,28.78,28.79,28.77,28.79,16916.0,27.7163,27.7259,27.7067,27.7259,16916.0
2018-01-08 14:10:00,28.79,28.8,28.78,28.78,48112.0,27.7259,27.7356,27.7163,27.7163,48112.0
2018-01-08 14:20:00,28.79,28.79,28.77,28.77,32796.0,27.7259,27.7259,27.7067,27.7067,32796.0
2018-01-08 14:30:00,28.78,28.78,28.76,28.77,102664.0,27.7163,27.7163,27.697,27.7067,102664.0
2018-01-08 14:40:00,28.78,28.79,28.77,28.78,45392.0,27.7163,27.7259,27.7067,27.7163,45392.0
2018-01-08 14:50:00,28.79,28.8,28.78,28.8,81460.0,27.7259,27.7356,27.7163,27.7356,81460.0
2018-01-08 15:00:00,28.79,28.8,28.78,28.8,80324.0,27.7259,27.7356,27.7163,27.7356,80324.0
2018-01-08 15:10:00,28.8,28.8,28.77,28.77,438364.0,27.7356,27.7356,27.7067,27.7067,438364.0
2018-01-08 15:20:00,28.78,28.78,28.75,28.75,176828.0,27.7163,27.7163,27.6874,27.6874,176828.0
2018-01-08 15:30:00,28.75,28.77,28.75,28.76,71616.0,27.6874,27.7067,27.6874,27.697,71616.0
2018-01-08 15:40:00,28.75,28.8,28.75,28.79,156148.0,27.6874,27.7356,27.6874,27.7259,156148.0
2018-01-08 15:50:00,28.8,28.81,28.77,28.77,377836.0,27.7356,27.7452,27.7067,27.7067,377836.0
2018-01-09 09:30:00,28.87,28.92,28.87,28.91,233864.0,27.803,27.8511,27.803,27.8415,233864.0
2018-01-09 09:40:00,28.91,28.91,28.89,28.9,134196.0,27.8415,27.8415,27.8222,27.8319,134196.0
2018-01-09 09:50:00,28.9,28.9,28.81,28.84,390952.0,27.8319,27.8319,27.7452,27.7741,390952.0
2018-01-09 10:00:00,28.84,28.86,28.81,28.86,73448.0,27.7741,27.7934,27.7452,27.7934,73448.0
2018-01-09 10:10:00,28.85,28.91,28.85,28.91,104292.0,27.7837,27.8415,27.7837,27.8415,104292.0
2018-01-09 10:20:00,28.91,28.92,28.9,28.91,144968.0,27.8415,27.8511,27.8319,27.8415,144968.0
2018-01-09 10:30:00,28.91,28.93,28.83,28.83,145844.0,27.8415,27.8608,27.7645,27.7645,145844.0
2018-01-09 10:40:00,28.84,28.87,28.84,28.87,89956.0,27.7741,27.803,27.7741,27.803,89956.0
2018-01-09 10:50:00,28.85,28.87,28.81,28.87,156952.0,27.7837,27.803,27.7452,27.803,156952.0
2018-01-09 11:00:00,28.87,28.91,28.87,28.91,97952.0,27.803,27.8415,27.803,27.8415,97952.0
2018-01-09 11:10:00,28.91,28.99,28.91,28.99,183476.0,27.8415,27.9185,27.8415,27.9185,183476.0
2018-01-09 11:20:00,28.99,29.03,28.97,29.0,131556.0,27.9185,27.9571,27.8993,27.9282,131556.0
2018-01-09 11:30:00,29.0,29.01,28.97,28.98,106012.0,27.9282,27.9378,27.8993,27.9089,106012.0
2018-01-09 11:40:00,28.97,28.99,28.96,28.97,232800.0,27.8993,27.9185,27.8897,27.8993,232800.0
2018-01-09 11:50:00,28.98,28.99,28.97,28.99,46124.0,27.9089,27.9185,27.8993,27.9185,46124.0
2018-01-09 12:00:00,28.97,29.0,28.96,28.99,78240.0,27.8993,27.9282,27.8897,27.9185,78240.0
2018-01-09 12:10:00,28.99,28.99,28.97,28.97,21600.0,27.9185,27.9185,27.8993,27.8993,21600.0
2018-01-09 12:20:00,28.97,28.97,28.96,28.96,23600.0,27.8993,27.8993,27.8897,27.8897,23600.0
2018-01-09 12:30:00,28.96,28.98,28.95,28.98,46200.0,27.8897,27.9089,27.88,27.9089,46200.0
2018-01-09 12:40:00,28.97,29.02,28.97,29.0,96892.0,27.8993,27.9474,27.8993,27.9282,96892.0
2018-01-09 12:50:00,29.0,29.0,28.98,28.99,63912.0,27.9282,27.9282,27.9089,27.9185,63912.0
2018-01-09 13:00:00,29.0,29.02,29.0,29.01,94956.0,27.9282,27.9474,27.9282,27.9378,94956.0
2018-01-09 13:10:00,29.02,29.02,29.0,29.01,112080.0,27.9474,27.9474,27.9282,27.9378,112080.0
2018-01-09 13:20:00,29.02,29.04,29.01,29.03,99584.0,27.9474,27.9667,27.9378,27.9571,99584.0
2018-01-09 13:30:00,29.04,29.04,29.03,29.03,47980.0,27.9667,27.9667,27.9571,27.9571,47980.0
2018-01-09 13:40:00,29.03,29.04,29.03,29.03,10528.0,27.9571,27.9667,27.9571,27.9571,10528.0
2018-01-09 13:50:00,29.03,29.05,29.02,29.04,55084.0,27.9571,27.9763,27.9474,27.9667,55084.0
2018-01-09 14:00:00,29.04,29.05,29.03,29.03,49068.0,27.9667,27.9763,27.9571,27.9571,49068.0
2018-01-09 14:10:00,29.03,29.03,28.98,28.98,141900.0,27.9571,27.9571,27.9089,27.9089,141900.0
2018-01-09 14:20:00,28.99,28.99,28.97,28.98,60340.0,27.9185,27.9185,27.8993,27.9089,60340.0
2018-01-09 14:30:00,28.98,28.98,28.96,28.98,40620.0,27.9089,27.9089,27.8897,27.9089,40620.0
2018-01-09 14:40:00,28.98,29.0,28.97,28.99,72200.0,27.9089,27.9282,27.8993,27.9185,72200.0
2018-01-09 14:50:00,29.0,29.01,28.98,28.99,114528.0,27.9282,27.9378,27.9089,27.9185,114528.0
2018-01-09 15:00:00,28.99,28.99,28.97,28.98,122952.0,27.9185,27.9185,27.8993,27.9089,122952.0
2018-01-09 15:10:00,28.98,28.99,28.97,28.99,86132.0,27.9089,27.9185,27.8993,27.9185,86132.0
2018-01-09 15:20:00,28.98,28.99,28.92,28.92,231424.0,27.9089,27.9185,27.8511,27.8511,231424.0
2018-01-09 15:30:00,28.92,29.0,28.92,28.99,174576.0,27.8511,27.9282,27.8511,27.9185,174576.0
2018-01-09 15:40:00,29.0,29.0,28.9,28.91,263676.0,27.9282,27.9282,27.8319,27.8415,263676.0
2018-01-09 15:50:00,28.91,28.93,28.86,28.9,454644.0,27.8415,27.8608,27.7934,27.8319,454644.0
2018-01-10 09:30:00,28.72,28.77,28.69,28.72,540448.0,27.6585,27.7067,27.6296,27.6585,540448.0
2018-01-10 09:40:00,28.73,28.74,28.64,28.66,271960.0,27.6682,27.6778,27.5815,27.6007,271960.0
2018-01-10 09:50:00,28.64,28.65,28.56,28.64,295936.0,27.5815,27.5911,27.5044,27.5815,295936.0
2018-01-10 10:00:00,28.66,28.68,28.61,28.65,415588.0,27.6007,27.62,27.5526,27.5911,415588.0
2018-01-10 10:10:00,28.65,28.75,28.65,28.75,287140.0,27.5911,27.6874,27.5911,27.6874,287140.0
2018-01-10 10:20:00,28.74,28.75,28.71,28.71,192284.0,27.6778,27.6874,27.6489,27.6489,192284.0
2018-01-10 10:30:00,28.7,28.77,28.7,28.77,161348.0,27.6393,27.7067,27.6393,27.7067,161348.0
2018-01-10 10:40:00,28.77,28.8,28.71,28.71,117508.0,27.7067,27.7356,27.6489,27.6489,117508.0
2018-01-10 10:50:00,28.71,28.74,28.68,28.73,107352.0,27.6489,27.6778,27.62,27.6682,107352.0
2018-01-10 11:00:00,28.74,28.8,28.74,28.78,134080.0,27.6778,27.7356,27.6778,27.7163,134080.0
2018-01-10 11:10:00,28.78,28.79,28.76,28.77,90040.0,27.7163,27.7259,27.697,27.7067,90040.0
2018-01-10 11:20:00,28.75,28.77,28.74,28.75,85280.0,27.6874,27.7067,27.6778,27.6874,85280.0
2018-01-10 11:30:00,28.75,28.79,28.75,28.78,52472.0,27.6874,27.7259,27.6874,27.7163,52472.0
2018-01-10 11:40:00,28.79,28.79,28.78,28.79,52632.0,27.7259,27.7259,27.7163,27.7259,52632.0
2018-01-10 11:50:00,28.79,28.83,28.79,28.79,130536.0,27.7259,27.7645,27.7259,27.7259,130536.0
2018-01-10 12:00:00,28.79,28.79,28.75,28.78,83912.0,27.7259,27.7259,27.6874,27.7163,83912.0
2018-01-10 12:10:00,28.78,28.79,28.77,28.79,20080.0,27.7163,27.7259,27.7067,27.7259,20080.0
2018-01-10 12:20:00,28.8,28.82,28.8,28.8,83124.0,27.7356,27.7548,27.7356,27.7356,83124.0
2018-01-10 12:30:00,28.8,28.81,28.8,28.8,21256.0,27.7356,27.7452,27.7356,27.7356,21256.0
2018-01-10 12:40:00,28.8,28.82,28.8,28.81,53048.0,27.7356,27.7548,27.7356,27.7452,53048.0
2018-01-10 12:50:00,28.81,28.84,28.8,28.84,98428.0,27.7452,27.7741,27.7356,27.7741,98428.0
2018-01-10 13:00:00,28.84,28.85,28.83,28.84,94828.0,27.7741,27.7837,27.7645,27.7741,94828.0
2018-01-10 13:10:00,28.84,28.84,28.81,28.82,52932.0,27.7741,27.7741,27.7452,27.7548,52932.0
2018-01-10 13:20:00,28.82,28.83,28.79,28.82,28668.0,27.7548,27.7645,27.7259,27.7548,28668.0
2018-01-10 13:30:00,28.82,28.83,28.8,28.83,15844.0,27.7548,27.7645,27.7356,27.7645,15844.0
2018-01-10 13:40:00,28.83,28.85,28.82,28.85,46600.0,27.7645,27.7837,27.7548,27.7837,46600.0
2018-01-10 13:50:00,28.85,28.87,28.85,28.85,66928.0,27.7837,27.803,27.7837,27.7837,66928.0
2018-01-10 14:00:00,28.85,28.86,28.8,28.8,84536.0,27.7837,27.7934,27.7356,27.7356,84536.0
2018-01-10 14:10:00,28.8,28.8,28.76,28.76,153540.0,27.7356,27.7356,27.697,27.697,153540.0
2018-01-10 14:20:00,28.75,28.77,28.73,28.74,102736.0,27.6874,27.7067,27.6682,27.6778,102736.0
2018-01-10 14:30:00,28.74,28.77,28.72,28.72,68456.0,27.6778,27.7067,27.6585,27.6585,68456.0
2018-01-10 14:40:00,28.72,28.77,28.72,28.76,78328.0,27.6585,27.7067,27.6585,27.697,78328.0
2018-01-10 14:50:00,28.75,28.78,28.74,28.76,42396.0,27.6874,27.7163,27.6778,27.697,42396.0
2018-01-10 15:00:00,28.76,28.8,28.76,28.78,132216.0,27.697,27.7356,27.697,27.7163,132216.0
2018-01-10 15:10:00,28.78,28.78,28.73,28.73,122860.0,27.7163,27.7163,27.6682,27.6682,122860.0
2018-01-10 15:20:00,28.73,28.75,28.72,28.75,40844.0,27.6682,27.6874,27.6585,27.6874,40844.0
2018-01-10 15:30:00,28.74,28.82,28.74,28.8,266832.0,27.6778,27.7548,27.6778,27.7356,266832.0
2018-01-10 15:40:00,28.8,28.8,28.78,28.78,203480.0,27.7356,27.7356,27.7163,27.7163,203480.0
2018-01-10 15:50:00,28.78,28.83,28.78,28.81,384940.0,27.7163,27.7645,27.7163,27.7452,384940.0
2018-01-11 09:30:00,28.94,28.96,28.9,28.95,383768.0,27.8704,27.8897,27.8319,27.88,383768.0
2018-01-11 09:40:00,28.95,28.97,28.93,28.94,265708.0,27.88,27.8993,27.8608,27.8704,265708.0
2018-01-11 09:50:00,28.94,29.0,28.94,29.0,282468.0,27.8704,27.9282,27.8704,27.9282,282468.0
2018-01-11 10:00:00,29.0,29.04,29.0,29.02,330208.0,27.9282,27.9667,27.9282,27.9474,330208.0
2018-01-11 10:10:00,29.02,29.02,28.98,28.98,320916.0,27.9474,27.9474,27.9089,27.9089,320916.0
2018-01-11 10:20:00,28.98,28.98,28.94,28.96,319408.0,27.9089,27.9089,27.8704,27.8897,319408.0
2018-01-11 10:30:00,28.96,28.98,28.92,28.93,134124.0,27.8897,27.9089,27.8511,27.8608,134124.0
2018-01-11 10:40:00,28.93,28.98,28.93,28.98,164328.0,27.8608,27.9089,27.8608,27.9089,164328.0
2018-01-11 10:50:00,28.99,29.02,28.98,29.02,114244.0,27.9185,27.9474,27.9089,27.9474,114244.0
2018-01-11 11:00:00,29.02,29.05,29.01,29.04,179996.0,27.9474,27.9763,27.9378,27.9667,179996.0
2018-01-11 11:10:00,29.03,29.03,29.0,29.01,53976.0,27.9571,27.9571,27.9282,27.9378,53976.0
2018-01-11 11:20:00,29.01,29.04,29.0,29.0,116020.0,27.9378,27.9667,27.9282,27.9282,116020.0
2018-01-11 11:30:00,29.0,29.03,28.99,29.02,115172.0,27.9282,27.9571,27.9185,27.9474,115172.0
2018-01-11 11:40:00,29.02,29.02,28.99,29.01,86400.0,27.9474,27.9474,27.9185,27.9378,86400.0
2018-01-11 11:50:00,29.01,29.03,29.0,29.03,35876.0,27.9378,27.9571,27.9282,27.9571,35876.0
2018-01-11 12:00:00,29.03,29.03,29.02,29.03,45508.0,27.9571,27.9571,27.9474,27.9571,45508.0
2018-01-11 12:10:00,29.03,29.04,29.03,29.03,88476.0,27.9571,27.9667,27.9571,27.9571,88476.0
2018-01-11 12:20:00,29.03,29.08,29.03,29.07,127228.0,27.9571,28.0052,27.9571,27.9956,127228.0
2018-01-11 12:30:00,29.07,29.14,29.07,29.14,228756.0,27.9956,28.063,27.9956,28.063,228756.0
2018-01-11 12:40:00,29.14,29.15,29.11,29.12,244000.0,28.063,28.0726,28.0341,28.0437,244000.0
2018-01-11 12:50:00,29.12,29.14,29.11,29.13,144040.0,28.0437,28.063,28.0341,28.0534,144040.0
2018-01-11 13:00:00,29.13,29.14,29.11,29.14,134064.0,28.0534,28.063,28.0341,28.063,134064.0
2018-01-11 13:10:00,29.14,29.16,29.12,29.13,141568.0,28.063,28.0823,28.0437,28.0534,141568.0
2018-01-11 13:20:00,29.13,29.15,29.13,29.13,67768.0,28.0534,28.0726,28.0534,28.0534,67768.0
2018-01-11 13:30:00,29.13,29.13,29.11,29.13,62720.0,28.0534,28.0534,28.0341,28.0534,62720.0
2018-01-11 13:40:00,29.13,29.13,29.12,29.13,197380.0,28.0534,28.0534,28.0437,28.0534,197380.0
2018-01-11 13:50:00,29.12,29.12,29.1,29.11,26632.0,28.0437,28.0437,28.0245,28.0341,26632.0
2018-01-11 14:00:00,29.11,29.11,29.1,29.11,50132.0,28.0341,28.0341,28.0245,28.0341,50132.0
2018-01-11 14:10:00,29.11,29.11,29.09,29.1,95200.0,28.0341,28.0341,28.0149,28.0245,95200.0
2018-01-11 14:20:00,29.1,29.11,29.1,29.11,43040.0,28.0245,28.0341,28.0245,28.0341,43040.0
2018-01-11 14:30:00,29.11,29.12,29.1,29.11,54332.0,28.0341,28.0437,28.0245,28.0341,54332.0
2018-01-11 14:40:00,29.1,29.11,29.09,29.11,48676.0,28.0245,28.0341,28.0149,28.0341,48676.0
2018-01-11 14:50:00,29.1,29.12,29.1,29.12,90028.0,28.0245,28.0437,28.0245,28.0437,90028.0
2018-01-11 15:00:00,29.11,29.14,29.11,29.14,93264.0,28.0341,28.063,28.0341,28.063,93264.0
2018-01-11 15:10:00,29.14,29.15,29.12,29.15,118020.0,28.063,28.0726,28.0437,28.0726,118020.0
2018-01-11 15:20:00,29.15,29.17,29.14,29.14,178040.0,28.0726,28.0919,28.063,28.063,178040.0
2018-01-11 15:30:00,29.14,29.16,29.12,29.15,203008.0,28.063,28.0823,28.0437,28.0726,203008.0
2018-01-11 15:40:00,29.15,29.15,29.12,29.14,142856.0,28.0726,28.0726,28.0437,28.063,142856.0
2018-01-11 15:50:00,29.15,29.22,29.15,29.22,657408.0,28.0726,28.14,28.0726,28.14,657408.0
2018-01-12 09:30:00,29.29,29.34,29.26,29.32,331832.0,28.2075,28.2556,28.1786,28.2364,331832.0
2018-01-12 09:40:00,29.32,29.4,29.32,29.39,157564.0,28.2364,28.3134,28.2364,28.3038,157564.0
2018-01-12 09:50:00,29.4,29.41,29.37,29.41,127064.0,28.3134,28.323,28.2845,28.323,127064.0
2018-01-12 10:00:00,29.42,29.43,29.38,29.39,123664.0,28.3327,28.3423,28.2941,28.3038,123664.0
2018-01-12 10:10:00,29.39,29.43,29.38,29.41,97664.0,28.3038,28.3423,28.2941,28.323,97664.0
2018-01-12 10:20:00,29.42,29.45,29.41,29.45,119388.0,28.3327,28.3615,28.323,28.3615,119388.0
2018-01-12 10:30:00,29.45,29.5,29.43,29.5,152184.0,28.3615,28.4097,28.3423,28.4097,152184.0
2018-01-12 10:40:00,29.5,29.54,29.5,29.53,161568.0,28.4097,28.4482,28.4097,28.4386,161568.0
2018-01-12 10:50:00,29.53,29.58,29.53,29.54,166004.0,28.4386,28.4867,28.4386,28.4482,166004.0
2018-01-12 11:00:00,29.54,29.55,29.49,29.49,135200.0,28.4482,28.4578,28.4001,28.4001,135200.0
2018-01-12 11:10:00,29.5,29.51,29.45,29.45,207248.0,28.4097,28.4193,28.3615,28.3615,207248.0
2018-01-12 11:20:00,29.45,29.5,29.45,29.49,91016.0,28.3615,28.4097,28.3615,28.4001,91016.0
2018-01-12 11:30:00,29.49,29.51,29.48,29.51,51612.0,28.4001,28.4193,28.3904,28.4193,51612.0
2018-01-12 11:40:00,29.51,29.53,29.5,29.53,84720.0,28.4193,28.4386,28.4097,28.4386,84720.0
2018-01-12 11:50:00,29.53,29.54,29.52,29.54,10800.0,28.4386,28.4482,28.429,28.4482,10800.0
2018-01-12 12:00:00,29.55,29.56,29.52,29.52,54264.0,28.4578,28.4675,28.429,28.429,54264.0
2018-01-12 12:10:00,29.52,29.54,29.52,29.54,21200.0,28.429,28.4482,28.429,28.4482,21200.0
2018-01-12 12:20:00,29.54,29.55,29.51,29.52,113024.0,28.4482,28.4578,28.4193,28.429,113024.0
2018-01-12 12:30:00,29.51,29.52,29.49,29.51,62136.0,28.4193,28.429,28.4001,28.4193,62136.0
2018-01-12 12:40:00,29.5,29.52,29.5,29.5,38400.0,28.4097,28.429,28.4097,28.4097,38400.0
2018-01-12 12:50:00,29.52,29.55,29.51,29.55,182280.0,28.429,28.4578,28.4193,28.4578,182280.0
2018-01-12 13:00:00,29.55,29.56,29.54,29.54,81672.0,28.4578,28.4675,28.4482,28.4482,81672.0
2018-01-12 13:10:00,29.54,29.54,29.5,29.52,73788.0,28.4482,28.4482,28.4097,28.429,73788.0
2018-01-12 13:20:00,29.54,29.54,29.51,29.52,39808.0,28.4482,28.4482,28.4193,28.429,39808.0
2018-01-12 13:30:00,29.52,29.53,29.52,29.52,28420.0,28.429,28.4386,28.429,28.429,28420.0
2018-01-12 13:40:00,29.53,29.57,29.53,29.56,44544.0,28.4386,28.4771,28.4386,28.4675,44544.0
2018-01-12 13:50:00,29.55,29.58,29.55,29.56,264972.0,28.4578,28.4867,28.4578,28.4675,264972.0
2018-01-12 14:00:00,29.56,29.57,29.55,29.56,65284.0,28.4675,28.4771,28.4578,28.4675,65284.0
2018-01-12 14:10:00,29.56,29.59,29.56,29.58,58396.0,28.4675,28.4964,28.4675,28.4867,58396.0
2018-01-12 14:20:00,29.58,29.59,29.57,29.59,52488.0,28.4867,28.4964,28.4771,28.4964,52488.0
2018-01-12 14:30:00,29.6,29.6,29.56,29.56,133648.0,28.506,28.506,28.4675,28.4675,133648.0
2018-01-12 14:40:00,29.55,29.56,29.52,29.56,85900.0,28.4578,28.4675,28.429,28.4675,85900.0
2018-01-12 14:50:00,29.56,29.58,29.54,29.57,71980.0,28.4675,28.4867,28.4482,28.4771,71980.0
2018-01-12 15:00:00,29.57,29.6,29.57,29.57,77944.0,28.4771,28.506,28.4771,28.4771,77944.0
2018-01-12 15:10:00,29.57,29.57,29.5,29.53,195420.0,28.4771,28.4771,28.4097,28.4386,195420.0
2018-01-12 15:20:00,29.52,29.56,29.52,29.54,284784.0,28.429,28.4675,28.429,28.4482,284784.0
2018-01-12 15:30:00,29.54,29.58,29.54,29.58,196880.0,28.4482,28.4867,28.4482,28.4867,196880.0
2018-01-12 15:40:00,29.59,29.63,29.57,29.62,410040.0,28.4964,28.5349,28.4771,28.5253,410040.0
2018-01-12 15:50:00,29.62,29.64,29.56,29.6,939896.0,28.5253,28.5445,28.4675,28.506,939896.0
2018-01-16 09:30:00,29.9,29.99,29.89,29.99,392528.0,28.7949,28.8816,28.7853,28.8816,392528.0
2018-01-16 09:40:00,29.98,30.05,29.98,30.02,220296.0,28.872,28.9394,28.872,28.9105,220296.0
2018-01-16 09:50:00,30.03,30.06,30.02,30.04,212840.0,28.9201,28.949,28.9105,28.9297,212840.0
2018-01-16 10:00:00,30.05,30.05,29.97,29.99,236636.0,28.9394,28.9394,28.8623,28.8816,236636.0
2018-01-16 10:10:00,30.0,30.03,30.0,30.02,228204.0,28.8912,28.9201,28.8912,28.9105,228204.0
2018-01-16 10:20:00,30.02,30.03,29.95,29.96,227276.0,28.9105,28.9201,28.8431,28.8527,227276.0
2018-01-16 10:30:00,29.97,29.97,29.79,29.86,413724.0,28.8623,28.8623,28.689,28.7564,413724.0
2018-01-16 10:40:00,29.86,29.89,29.85,29.88,220316.0,28.7564,28.7853,28.7468,28.7757,220316.0
2018-01-16 10:50:00,29.89,29.89,29.76,29.78,249848.0,28.7853,28.7853,28.6601,28.6793,249848.0
2018-01-16 11:00:00,29.78,29.82,29.73,29.73,252688.0,28.6793,28.7179,28.6312,28.6312,252688.0
2018-01-16 11:10:00,29.74,29.77,29.69,29.77,163384.0,28.6408,28.6697,28.5927,28.6697,163384.0
2018-01-16 11:20:00,29.78,29.82,29.75,29.82,256812.0,28.6793,28.7179,28.6505,28.7179,256812.0
2018-01-16 11:30:00,29.81,29.84,29.8,29.83,223760.0,28.7082,28.7371,28.6986,28.7275,223760.0
2018-01-16 11:40:00,29.83,29.83,29.68,29.76,199504.0,28.7275,28.7275,28.583,28.6601,199504.0
2018-01-16 11:50:00,29.75,29.76,29.7,29.72,141684.0,28.6505,28.6601,28.6023,28.6216,141684.0
2018-01-16 12:00:00,29.73,29.77,29.72,29.77,117332.0,28.6312,28.6697,28.6216,28.6697,117332.0
2018-01-16 12:10:00,29.77,29.81,29.77,29.8,226152.0,28.6697,28.7082,28.6697,28.6986,226152.0
2018-01-16 12:20:00,29.79,29.79,29.72,29.75,183564.0,28.689,28.689,28.6216,28.6505,183564.0
2018-01-16 12:30:00,29.75,29.75,29.71,29.74,53260.0,28.6505,28.6505,28.6119,28.6408,53260.0
2018-01-16 12:40:00,29.75,29.75,29.68,29.72,65272.0,28.6505,28.6505,28.583,28.6216,65272.0
2018-01-16 12:50:00,29.72,29.72,29.67,29.68,126120.0,28.6216,28.6216,28.5734,28.583,126120.0
2018-01-16 13:00:00,29.68,29.71,29.65,29.69,116004.0,28.583,28.6119,28.5542,28.5927,116004.0
2018-01-16 13:10:00,29.69,29.73,29.68,29.71,83720.0,28.5927,28.6312,28.583,28.6119,83720.0
2018-01-16 13:20:00,29.71,29.71,29.66,29.69,51200.0,28.6119,28.6119,28.5638,28.5927,51200.0
2018-01-16 13:30:00,29.69,29.7,29.64,29.67,80524.0,28.5927,28.6023,28.5445,28.5734,80524.0
2018-01-16 13:40:00,29.67,29.68,29.63,29.63,89060.0,28.5734,28.583,28.5349,28.5349,89060.0
2018-01-16 13:50:00,29.63,29.64,29.53,29.56,291188.0,28.5349,28.5445,28.4386,28.4675,291188.0
2018-01-16 14:00:00,29.56,29.56,29.5,29.53,269416.0,28.4675,28.4675,28.4097,28.4386,269416.0
2018-01-16 14:10:00,29.53,29.54,29.42,29.45,454456.0,28.4386,28.4482,28.3327,28.3615,454456.0
2018-01-16 14:20:00,29.45,29.47,29.38,29.39,289824.0,28.3615,28.3808,28.2941,28.3038,289824.0
2018-01-16 14:30:00,29.4,29.45,29.37,29.37,238048.0,28.3134,28.3615,28.2845,28.2845,238048.0
2018-01-16 14:40:00,29.37,29.39,29.23,29.3,482788.0,28.2845,28.3038,28.1497,28.2171,482788.0
2018-01-16 14:50:00,29.32,29.37,29.32,29.35,324568.0,28.2364,28.2845,28.2364,28.2652,324568.0
2018-01-16 15:00:00,29.35,29.51,29.35,29.51,363596.0,28.2652,28.4193,28.2652,28.4193,363596.0
2018-01-16 15:10:00,29.52,29.52,29.41,29.43,248164.0,28.429,28.429,28.323,28.3423,248164.0
2018-01-16 15:20:00,29.43,29.52,29.42,29.51,181548.0,28.3423,28.429,28.3327,28.4193,181548.0
2018-01-16 15:30:00,29.5,29.53,29.45,29.49,201416.0,28.4097,28.4386,28.3615,28.4001,201416.0
2018-01-16 15:40:00,29.48,29.5,29.43,29.48,144748.0,28.3904,28.4097,28.3423,28.3904,144748.0
2018-01-16 15:50:00,29.49,29.5,29.37,29.4,596952.0,28.4001,28.4097,28.2845,28.3134,596952.0
2018-01-17 09:30:00,29.61,29.62,29.53,29.57,381292.0,28.5156,28.5253,28.4386,28.4771,381292.0
2018-01-17 09:40:00,29.56,29.56,29.45,29.49,393440.0,28.4675,28.4675,28.3615,28.4001,393440.0
2018-01-17 09:50:00,29.5,29.55,29.46,29.47,257708.0,28.4097,28.4578,28.3712,28.3808,257708.0
2018-01-17 10:00:00,29.46,29.59,29.46,29.56,125520.0,28.3712,28.4964,28.3712,28.4675,125520.0
2018-01-17 10:10:00,29.59,29.61,29.57,29.58,136748.0,28.4964,28.5156,28.4771,28.4867,136748.0
2018-01-17 10:20:00,29.58,29.6,29.52,29.54,272048.0,28.4867,28.506,28.429,28.4482,272048.0
2018-01-17 10:30:00,29.54,29.61,29.53,29.57,153804.0,28.4482,28.5156,28.4386,28.4771,153804.0
2018-01-17 10:40:00,29.58,29.6,29.54,29.59,149960.0,28.4867,28.506,28.4482,28.4964,149960.0
2018-01-17 10:50:00,29.59,29.6,29.56,29.6,41996.0,28.4964,28.506,28.4675,28.506,41996.0
2018-01-17 11:00:00,29.6,29.66,29.57,29.66,251220.0,28.506,28.5638,28.4771,28.5638,251220.0
2018-01-17 11:10:00,29.65,29.72,29.65,29.71,213956.0,28.5542,28.6216,28.5542,28.6119,213956.0
2018-01-17 11:20:00,29.71,29.71,29.67,29.67,65360.0,28.6119,28.6119,28.5734,28.5734,65360.0
2018-01-17 11:30:00,29.67,29.71,29.67,29.67,134132.0,28.5734,28.6119,28.5734,28.5734,134132.0
2018-01-17 11:40:00,29.68,29.69,29.67,29.69,31668.0,28.583,28.5927,28.5734,28.5927,31668.0
2018-01-17 11:50:00,29.7,29.71,29.68,29.7,57544.0,28.6023,28.6119,28.583,28.6023,57544.0
2018-01-17 12:00:00,29.7,29.73,29.7,29.73,84200.0,28.6023,28.6312,28.6023,28.6312,84200.0
2018-01-17 12:10:00,29.73,29.73,29.7,29.72,56660.0,28.6312,28.6312,28.6023,28.6216,56660.0
2018-01-17 12:20:00,29.72,29.76,29.71,29.75,63712.0,28.6216,28.6601,28.6119,28.6505,63712.0
2018-01-17 12:30:00,29.75,29.79,29.75,29.78,76156.0,28.6505,28.689,28.6505,28.6793,76156.0
2018-01-17 12:40:00,29.79,29.81,29.77,29.8,78920.0,28.689,28.7082,28.6697,28.6986,78920.0
2018-01-17 12:50:00,29.8,29.83,29.8,29.83,120108.0,28.6986,28.7275,28.6986,28.7275,120108.0
2018-01-17 13:00:00,29.83,29.86,29.82,29.82,94064.0,28.7275,28.7564,28.7179,28.7179,94064.0
2018-01-17 13:10:00,29.82,29.84,29.81,29.81,186288.0,28.7179,28.7371,28.7082,28.7082,186288.0
2018-01-17 13:20:00,29.82,29.86,29.82,29.84,102576.0,28.7179,28.7564,28.7179,28.7371,102576.0
2018-01-17 13:30:00,29.84,29.86,29.83,29.86,19996.0,28.7371,28.7564,28.7275,28.7564,19996.0
2018-01-17 13:40:00,29.87,29.88,29.84,29.84,44488.0,28.766,28.7757,28.7371,28.7371,44488.0
2018-01-17 13:50:00,29.85,29.89,29.85,29.86,77472.0,28.7468,28.7853,28.7468,28.7564,77472.0
2018-01-17 14:00:00,29.86,29.94,29.86,29.92,94868.0,28.7564,28.8334,28.7564,28.8142,94868.0
2018-01-17 14:10:00,29.92,29.95,29.91,29.94,175068.0,28.8142,28.8431,28.8045,28.8334,175068.0
2018-01-17 14:20:00,29.95,29.96,29.93,29.93,124340.0,28.8431,28.8527,28.8238,28.8238,124340.0
2018-01-17 14:30:00,29.93,29.97,29.93,29.97,52092.0,28.8238,28.8623,28.8238,28.8623,52092.0
2018-01-17 14:40:00,29.96,30.01,29.95,30.01,172268.0,28.8527,28.9008,28.8431,28.9008,172268.0
2018-01-17 14:50:00,30.0,30.01,29.99,30.0,318328.0,28.8912,28.9008,28.8816,28.8912,318328.0
2018-01-17 15:00:00,30.0,30.05,29.99,30.04,154760.0,28.8912,28.9394,28.8816,28.9297,154760.0
2018-01-17 15:10:00,30.04,30.04,30.0,30.01,132040.0,28.9297,28.9297,28.8912,28.9008,132040.0
2018-01-17 15:20:00,30.01,30.01,29.95,29.96,291708.0,28.9008,28.9008,28.8431,28.8527,291708.0
2018-01-17 15:30:00,29.97,30.01,29.95,30.0,248736.0,28.8623,28.9008,28.8431,28.8912,248736.0
2018-01-17 15:40:00,30.0,30.03,29.97,29.98,245212.0,28.8912,28.9201,28.8623,28.872,245212.0
2018-01-17 15:50:00,29.98,29.99,29.9,29.95,554792.0,28.872,28.8816,28.7949,28.8431,554792.0
2018-01-18 09:30:00,29.92,29.99,29.86,29.98,373940.0,28.8142,28.8816,28.7564,28.872,373940.0
2018-01-18 09:40:00,29.97,29.98,29.9,29.95,335012.0,28.8623,28.872,28.7949,28.8431,335012.0
2018-01-18 09:50:00,29.95,29.98,29.93,29.95,97392.0,28.8431,28.872,28.8238,28.8431,97392.0
2018-01-18 10:00:00,29.96,29.96,29.9,29.9,245156.0,28.8527,28.8527,28.7949,28.7949,245156.0
2018-01-18 10:10:00,29.9,29.9,29.83,29.86,179336.0,28.7949,28.7949,28.7275,28.7564,179336.0
2018-01-18 10:20:00,29.86,29.88,29.77,29.84,324176.0,28.7564,28.7757,28.6697,28.7371,324176.0
2018-01-18 10:30:00,29.84,29.9,29.84,29.89,142860.0,28.7371,28.7949,28.7371,28.7853,142860.0
2018-01-18 10:40:00,29.89,29.9,29.85,29.85,215468.0,28.7853,28.7949,28.7468,28.7468,215468.0
2018-01-18 10:50:00,29.85,29.88,29.84,29.84,103596.0,28.7468,28.7757,28.7371,28.7371,103596.0
2018-01-18 11:00:00,29.82,29.87,29.82,29.84,124136.0,28.7179,28.766,28.7179,28.7371,124136.0
2018-01-18 11:10:00,29.84,29.92,29.83,29.92,109372.0,28.7371,28.8142,28.7275,28.8142,109372.0
2018-01-18 11:20:00,29.92,29.93,29.8,29.83,275676.0,28.8142,28.8238,28.6986,28.7275,275676.0
2018-01-18 11:30:00,29.83,29.87,29.81,29.81,80964.0,28.7275,28.766,28.7082,28.7082,80964.0
2018-01-18 11:40:00,29.81,29.81,29.73,29.78,174824.0,28.7082,28.7082,28.6312,28.6793,174824.0
2018-01-18 11:50:00,29.78,29.82,29.77,29.8,42712.0,28.6793,28.7179,28.6697,28.6986,42712.0
2018-01-18 12:00:00,29.8,29.84,29.8,29.83,58908.0,28.6986,28.7371,28.6986,28.7275,58908.0
2018-01-18 12:10:00,29.83,29.88,29.83,29.85,50200.0,28.7275,28.7757,28.7275,28.7468,50200.0
2018-01-18 12:20:00,29.86,29.87,29.85,29.87,20600.0,28.7564,28.766,28.7468,28.766,20600.0
2018-01-18 12:30:00,29.87,29.89,29.86,29.88,176460.0,28.766,28.7853,28.7564,28.7757,176460.0
2018-01-18 12:40:00,29.89,29.89,29.86,29.88,32668.0,28.7853,28.7853,28.7564,28.7757,32668.0
2018-01-18 12:50:00,29.88,29.89,29.86,29.87,49664.0,28.7757,28.7853,28.7564,28.766,49664.0
2018-01-18 13:00:00,29.87,29.88,29.82,29.87,58552.0,28.766,28.7757,28.7179,28.766,58552.0
2018-01-18 13:10:00,29.87,29.89,29.86,29.86,45120.0,28.766,28.7853,28.7564,28.7564,45120.0
2018-01-18 13:20:00,29.86,29.86,29.84,29.86,21728.0,28.7564,28.7564,28.7371,28.7564,21728.0
2018-01-18 13:30:00,29.87,29.87,29.84,29.85,62392.0,28.766,28.766,28.7371,28.7468,62392.0
2018-01-18 13:40:00,29.85,29.88,29.85,29.87,59252.0,28.7468,28.7757,28.7468,28.766,59252.0
2018-01-18 13:50:00,29.87,29.92,29.85,29.92,210300.0,28.766,28.8142,28.7468,28.8142,210300.0
2018-01-18 14:00:00,29.91,29.96,29.91,29.96,128436.0,28.8045,28.8527,28.8045,28.8527,128436.0
2018-01-18 14:10:00,29.96,29.98,29.94,29.95,73772.0,28.8527,28.872,28.8334,28.8431,73772.0
2018-01-18 14:20:00,29.95,29.99,29.94,29.99,53068.0,28.8431,28.8816,28.8334,28.8816,53068.0
2018-01-18 14:30:00,29.99,30.03,29.98,29.99,235468.0,28.8816,28.9201,28.872,28.8816,235468.0
2018-01-18 14:40:00,29.99,29.99,29.94,29.94,173344.0,28.8816,28.8816,28.8334,28.8334,173344.0
2018-01-18 14:50:00,29.94,29.98,29.94,29.96,44212.0,28.8334,28.872,28.8334,28.8527,44212.0
2018-01-18 15:00:00,29.96,29.97,29.93,29.96,51144.0,28.8527,28.8623,28.8238,28.8527,51144.0
2018-01-18 15:10:00,29.96,29.97,29.95,29.97,41672.0,28.8527,28.8623,28.8431,28.8623,41672.0
2018-01-18 15:20:00,29.97,29.97,29.89,29.89,180740.0,28.8623,28.8623,28.7853,28.7853,180740.0
2018-01-18 15:30:00,29.89,29.89,29.79,29.85,112784.0,28.7853,28.7853,28.689,28.7468,112784.0
2018-01-18 15:40:00,29.85,29.87,29.83,29.85,52996.0,28.7468,28.766,28.7275,28.7468,52996.0
2018-01-18 15:50:00,29.85,29.89,29.83,29.86,452368.0,28.7468,28.7853,28.7275,28.7564,452368.0
2018-01-19 09:30:00,29.98,30.01,29.96,30.0,298612.0,28.872,28.9008,28.8527,28.8912,298612.0
2018-01-19 09:40:00,29.99,30.03,29.98,30.02,127168.0,28.8816,28.9201,28.872,28.9105,127168.0
2018-01-19 09:50:00,30.0,30.0,29.96,29.98,130356.0,28.8912,28.8912,28.8527,28.872,130356.0
2018-01-19 10:00:00,29.98,29.98,29.87,29.92,441176.0,28.872,28.872,28.766,28.8142,441176.0
2018-01-19 10:10:00,29.92,29.95,29.89,29.93,92896.0,28.8142,28.8431,28.7853,28.8238,92896.0
2018-01-19 10:20:00,29.92,30.02,29.9,30.0,91648.0,28.8142,28.9105,28.7949,28.8912,91648.0
2018-01-19 10:30:00,29.99,30.0,29.96,30.0,110720.0,28.8816,28.8912,28.8527,28.8912,110720.0
2018-01-19 10:40:00,30.0,30.01,29.94,29.95,131844.0,28.8912,28.9008,28.8334,28.8431,131844.0
2018-01-19 10:50:00,29.95,29.95,29.89,29.93,125812.0,28.8431,28.8431,28.7853,28.8238,125812.0
2018-01-19 11:00:00,29.93,29.93,29.85,29.87,137728.0,28.8238,28.8238,28.7468,28.766,137728.0
2018-01-19 11:10:00,29.88,29.92,29.88,29.92,94932.0,28.7757,28.8142,28.7757,28.8142,94932.0
2018-01-19 11:20:00,29.92,29.96,29.92,29.95,117756.0,28.8142,28.8527,28.8142,28.8431,117756.0
2018-01-19 11:30:00,29.95,29.97,29.93,29.93,106816.0,28.8431,28.8623,28.8238,28.8238,106816.0
2018-01-19 11:40:00,29.93,29.95,29.91,29.91,100032.0,28.8238,28.8431,28.8045,28.8045,100032.0
2018-01-19 11:50:00,29.91,29.93,29.89,29.9,81012.0,28.8045,28.8238,28.7853,28.7949,81012.0
2018-01-19 12:00:00,29.91,29.94,29.9,29.93,52600.0,28.8045,28.8334,28.7949,28.8238,52600.0
2018-01-19 12:10:00,29.93,29.93,29.91,29.93,30116.0,28.8238,28.8238,28.8045,28.8238,30116.0
2018-01-19 12:20:00,29.95,29.95,29.93,29.94,20488.0,28.8431,28.8431,28.8238,28.8334,20488.0
2018-01-19 12:30:00,29.94,29.95,29.93,29.95,199496.0,28.8334,28.8431,28.8238,28.8431,199496.0
2018-01-19 12:40:00,29.95,29.98,29.95,29.98,389208.0,28.8431,28.872,28.8431,28.872,389208.0
2018-01-19 12:50:00,29.99,29.99,29.94,29.96,196824.0,28.8816,28.8816,28.8334,28.8527,196824.0
2018-01-19 13:00:00,29.96,29.97,29.92,29.94,186972.0,28.8527,28.8623,28.8142,28.8334,186972.0
2018-01-19 13:10:00,29.94,29.96,29.93,29.96,147264.0,28.8334,28.8527,28.8238,28.8527,147264.0
2018-01-19 13:20:00,29.96,29.96,29.93,29.96,137096.0,28.8527,28.8527,28.8238,28.8527,137096.0
2018-01-19 13:30:00,29.96,29.97,29.94,29.94,86236.0,28.8527,28.8623,28.8334,28.8334,86236.0
2018-01-19 13:40:00,29.94,29.96,29.92,29.92,77872.0,28.8334,28.8527,28.8142,28.8142,77872.0
2018-01-19 13:50:00,29.92,29.96,29.92,29.95,46328.0,28.8142,28.8527,28.8142,28.8431,46328.0
2018-01-19 14:00:00,29.94,29.98,29.94,29.98,81732.0,28.8334,28.872,28.8334,28.872,81732.0
2018-01-19 14:10:00,29.98,30.03,29.97,30.03,68196.0,28.872,28.9201,28.8623,28.9201,68196.0
2018-01-19 14:20:00,30.03,30.05,30.01,30.02,109516.0,28.9201,28.9394,28.9008,28.9105,109516.0
2018-01-19 14:30:00,30.03,30.06,30.03,30.04,136980.0,28.9201,28.949,28.9201,28.9297,136980.0
2018-01-19 14:40:00,30.04,30.04,30.02,30.03,126108.0,28.9297,28.9297,28.9105,28.9201,126108.0
2018-01-19 14:50:00,30.04,30.06,30.03,30.03,144308.0,28.9297,28.949,28.9201,28.9201,144308.0
2018-01-19 15:00:00,30.03,30.03,30.0,30.01,81172.0,28.9201,28.9201,28.8912,28.9008,81172.0
2018-01-19 15:10:00,30.02,30.04,30.02,30.03,66004.0,28.9105,28.9297,28.9105,28.9201,66004.0
2018-01-19 15:20:00,30.04,30.1,30.04,30.1,175772.0,28.9297,28.9875,28.9297,28.9875,175772.0
2018-01-19 15:30:00,30.1,30.11,30.08,30.08,77476.0,28.9875,28.9972,28.9683,28.9683,77476.0
2018-01-19 15:40:00,30.07,30.09,30.05,30.07,120732.0,28.9586,28.9779,28.9394,28.9586,120732.0
2018-01-19 15:50:00,30.07,30.12,30.06,30.12,576596.0,28.9586,29.0068,28.949,29.0068,576596.0
2018-01-22 09:30:00,30.05,30.11,30.05,30.08,342956.0,28.9394,28.9972,28.9394,28.9683,342956.0
2018-01-22 09:40:00,30.07,30.14,30.07,30.14,471568.0,28.9586,29.026,28.9586,29.026,471568.0
2018-01-22 09:50:00,30.14,30.18,30.11,30.17,384036.0,29.026,29.0646,28.9972,29.0549,384036.0
2018-01-22 10:00:00,30.16,30.24,30.15,30.23,222900.0,29.0453,29.1223,29.0357,29.1127,222900.0
2018-01-22 10:10:00,30.23,30.33,30.22,30.32,209352.0,29.1127,29.209,29.1031,29.1994,209352.0
2018-01-22 10:20:00,30.32,30.32,30.29,30.31,115596.0,29.1994,29.1994,29.1705,29.1898,115596.0
2018-01-22 10:30:00,30.31,30.32,30.27,30.3,283152.0,29.1898,29.1994,29.1512,29.1801,283152.0
2018-01-22 10:40:00,30.3,30.32,30.29,30.31,100332.0,29.1801,29.1994,29.1705,29.1898,100332.0
2018-01-22 10:50:00,30.32,30.32,30.24,30.25,141492.0,29.1994,29.1994,29.1223,29.132,141492.0
2018-01-22 11:00:00,30.24,30.28,30.23,30.28,114660.0,29.1223,29.1609,29.1127,29.1609,114660.0
2018-01-22 11:10:00,30.28,30.29,30.25,30.26,143044.0,29.1609,29.1705,29.132,29.1416,143044.0
2018-01-22 11:20:00,30.27,30.3,30.23,30.23,209896.0,29.1512,29.1801,29.1127,29.1127,209896.0
2018-01-22 11:30:00,30.23,30.28,30.22,30.28,237496.0,29.1127,29.1609,29.1031,29.1609,237496.0
2018-01-22 11:40:00,30.28,30.29,30.25,30.28,60508.0,29.1609,29.1705,29.132,29.1609,60508.0
2018-01-22 11:50:00,30.29,30.35,30.27,30.34,85572.0,29.1705,29.2283,29.1512,29.2187,85572.0
2018-01-22 12:00:00,30.34,30.38,30.32,30.36,195404.0,29.2187,29.2572,29.1994,29.2379,195404.0
2018-01-22 12:10:00,30.35,30.38,30.35,30.38,84408.0,29.2283,29.2572,29.2283,29.2572,84408.0
2018-01-22 12:20:00,30.37,30.41,30.37,30.4,105432.0,29.2475,29.2861,29.2475,29.2764,105432.0
2018-01-22 12:30:00,30.41,30.43,30.4,30.41,92276.0,29.2861,29.3053,29.2764,29.2861,92276.0
2018-01-22 12:40:00,30.41,30.44,30.41,30.42,102924.0,29.2861,29.315,29.2861,29.2957,102924.0
2018-01-22 12:50:00,30.42,30.45,30.39,30.4,170276.0,29.2957,29.3246,29.2668,29.2764,170276.0
2018-01-22 13:00:00,30.4,30.41,30.37,30.4,75928.0,29.2764,29.2861,29.2475,29.2764,75928.0
2018-01-22 13:10:00,30.4,30.43,30.4,30.42,42132.0,29.2764,29.3053,29.2764,29.2957,42132.0
2018-01-22 13:20:00,30.43,30.43,30.41,30.41,22976.0,29.3053,29.3053,29.2861,29.2861,22976.0
2018-01-22 13:30:00,30.41,30.43,30.4,30.41,74092.0,29.2861,29.3053,29.2764,29.2861,74092.0
2018-01-22 13:40:00,30.41,30.43,30.41,30.43,27896.0,29.2861,29.3053,29.2861,29.3053,27896.0
2018-01-22 13:50:00,30.42,30.43,30.39,30.41,60988.0,29.2957,29.3053,29.2668,29.2861,60988.0
2018-01-22 14:00:00,30.42,30.42,30.39,30.4,25340.0,29.2957,29.2957,29.2668,29.2764,25340.0
2018-01-22 14:10:00,30.4,30.41,30.39,30.4,21368.0,29.2764,29.2861,29.2668,29.2764,21368.0
2018-01-22 14:20:00,30.4,30.4,30.34,30.38,139004.0,29.2764,29.2764,29.2187,29.2572,139004.0
2018-01-22 14:30:00,30.37,30.4,30.37,30.39,39608.0,29.2475,29.2764,29.2475,29.2668,39608.0
2018-01-22 14:40:00,30.39,30.43,30.39,30.42,130032.0,29.2668,29.3053,29.2668,29.2957,130032.0
2018-01-22 14:50:00,30.42,30.43,30.4,30.4,41644.0,29.2957,29.3053,29.2764,29.2764,41644.0
2018-01-22 15:00:00,30.39,30.43,30.39,30.41,96576.0,29.2668,29.3053,29.2668,29.2861,96576.0
2018-01-22 15:10:00,30.42,30.43,30.41,30.43,173936.0,29.2957,29.3053,29.2861,29.3053,173936.0
2018-01-22 15:20:00,30.43,30.45,30.43,30.44,60044.0,29.3053,29.3246,29.3053,29.315,60044.0
2018-01-22 15:30:00,30.43,30.46,30.42,30.46,183580.0,29.3053,29.3342,29.2957,29.3342,183580.0
2018-01-22 15:40:00,30.45,30.54,30.45,30.54,211756.0,29.3246,29.4113,29.3246,29.4113,211756.0
2018-01-22 15:50:00,30.55,30.61,30.52,30.6,490424.0,29.4209,29.4787,29.392,29.469,490424.0
2018-01-23 09:30:00,30.61,30.66,30.58,30.64,292684.0,29.4787,29.5268,29.4498,29.5076,292684.0
2018-01-23 09:40:00,30.66,30.74,30.65,30.73,313452.0,29.5268,29.6039,29.5172,29.5942,313452.0
2018-01-23 09:50:00,30.74,30.74,30.54,30.6,585036.0,29.6039,29.6039,29.4113,29.469,585036.0
2018-01-23 10:00:00,30.59,30.63,30.56,30.61,276648.0,29.4594,29.4979,29.4305,29.4787,276648.0
2018-01-23 10:10:00,30.61,30.68,30.61,30.68,105820.0,29.4787,29.5461,29.4787,29.5461,105820.0
2018-01-23 10:20:00,30.68,30.68,30.6,30.66,77128.0,29.5461,29.5461,29.469,29.5268,77128.0
2018-01-23 10:30:00,30.67,30.71,30.64,30.68,116784.0,29.5365,29.575,29.5076,29.5461,116784.0
2018-01-23 10:40:00,30.7,30.72,30.66,30.7,237168.0,29.5653,29.5846,29.5268,29.5653,237168.0
2018-01-23 10:50:00,30.7,30.78,30.7,30.77,152720.0,29.5653,29.6424,29.5653,29.6328,152720.0
2018-01-23 11:00:00,30.77,30.81,30.75,30.75,209780.0,29.6328,29.6713,29.6135,29.6135,209780.0
2018-01-23 11:10:00,30.75,30.77,30.74,30.75,234340.0,29.6135,29.6328,29.6039,29.6135,234340.0
2018-01-23 11:20:00,30.75,30.78,30.73,30.75,113464.0,29.6135,29.6424,29.5942,29.6135,113464.0
2018-01-23 11:30:00,30.74,30.75,30.72,30.72,56096.0,29.6039,29.6135,29.5846,29.5846,56096.0
2018-01-23 11:40:00,30.73,30.74,30.68,30.7,141564.0,29.5942,29.6039,29.5461,29.5653,141564.0
2018-01-23 11:50:00,30.68,30.7,30.66,30.68,130824.0,29.5461,29.5653,29.5268,29.5461,130824.0
2018-01-23 12:00:00,30.68,30.72,30.67,30.67,65868.0,29.5461,29.5846,29.5365,29.5365,65868.0
2018-01-23 12:10:00,30.68,30.69,30.66,30.68,22000.0,29.5461,29.5557,29.5268,29.5461,22000.0
2018-01-23 12:20:00,30.71,30.71,30.68,30.68,29380.0,29.575,29.575,29.5461,29.5461,29380.0
2018-01-23 12:30:00,30.69,30.71,30.69,30.7,25468.0,29.5557,29.575,29.5557,29.5653,25468.0
2018-01-23 12:40:00,30.7,30.7,30.67,30.68,48276.0,29.5653,29.5653,29.5365,29.5461,48276.0
2018-01-23 12:50:00,30.67,30.69,30.64,30.69,99876.0,29.5365,29.5557,29.5076,29.5557,99876.0
2018-01-23 13:00:00,30.69,30.73,30.69,30.7,88556.0,29.5557,29.5942,29.5557,29.5653,88556.0
2018-01-23 13:10:00,30.7,30.71,30.67,30.68,43440.0,29.5653,29.575,29.5365,29.5461,43440.0
2018-01-23 13:20:00,30.68,30.71,30.68,30.71,70180.0,29.5461,29.575,29.5461,29.575,70180.0
2018-01-23 13:30:00,30.71,30.72,30.7,30.72,26140.0,29.575,29.5846,29.5653,29.5846,26140.0
2018-01-23 13:40:00,30.72,30.76,30.72,30.75,76948.0,29.5846,29.6231,29.5846,29.6135,76948.0
2018-01-23 13:50:00,30.75,30.78,30.75,30.77,84524.0,29.6135,29.6424,29.6135,29.6328,84524.0
2018-01-23 14:00:00,30.77,30.77,30.74,30.75,43400.0,29.6328,29.6328,29.6039,29.6135,43400.0
2018-01-23 14:10:00,30.75,30.75,30.67,30.68,64336.0,29.6135,29.6135,29.5365,29.5461,64336.0
2018-01-23 14:20:00,30.67,30.7,30.65,30.7,51780.0,29.5365,29.5653,29.5172,29.5653,51780.0
2018-01-23 14:30:00,30.7,30.74,30.7,30.74,32244.0,29.5653,29.6039,29.5653,29.6039,32244.0
2018-01-23 14:40:00,30.73,30.77,30.73,30.75,27648.0,29.5942,29.6328,29.5942,29.6135,27648.0
2018-01-23 14:50:00,30.75,30.78,30.75,30.75,41240.0,29.6135,29.6424,29.6135,29.6135,41240.0
2018-01-23 15:00:00,30.75,30.75,30.71,30.72,64416.0,29.6135,29.6135,29.575,29.5846,64416.0
2018-01-23 15:10:00,30.73,30.74,30.68,30.71,54676.0,29.5942,29.6039,29.5461,29.575,54676.0
2018-01-23 15:20:00,30.7,30.74,30.7,30.74,22508.0,29.5653,29.6039,29.5653,29.6039,22508.0
2018-01-23 15:30:00,30.74,30.75,30.73,30.75,63204.0,29.6039,29.6135,29.5942,29.6135,63204.0
2018-01-23 15:40:00,30.75,30.78,30.72,30.78,77684.0,29.6135,29.6424,29.5846,29.6424,77684.0
2018-01-23 15:50:00,30.78,30.78,30.72,30.73,550356.0,29.6424,29.6424,29.5846,29.5942,550356.0
2018-01-24 09:30:00,30.89,30.91,30.83,30.84,251024.0,29.7483,29.7676,29.6905,29.7002,251024.0
2018-01-24 09:40:00,30.85,30.91,30.85,30.86,148152.0,29.7098,29.7676,29.7098,29.7194,148152.0
2018-01-24 09:50:00,30.87,30.96,30.84,30.95,311772.0,29.7291,29.8157,29.7002,29.8061,311772.0
2018-01-24 10:00:00,30.95,31.01,30.93,31.0,258240.0,29.8061,29.8639,29.7868,29.8543,258240.0
2018-01-24 10:10:00,31.0,31.02,30.95,30.95,145060.0,29.8543,29.8735,29.8061,29.8061,145060.0
2018-01-24 10:20:00,30.95,30.98,30.94,30.97,241392.0,29.8061,29.835,29.7965,29.8254,241392.0
2018-01-24 10:30:00,30.97,31.04,30.96,30.99,140760.0,29.8254,29.8928,29.8157,29.8446,140760.0
2018-01-24 10:40:00,30.99,31.02,30.99,31.0,96112.0,29.8446,29.8735,29.8446,29.8543,96112.0
2018-01-24 10:50:00,31.0,31.0,30.9,30.92,217884.0,29.8543,29.8543,29.758,29.7772,217884.0
2018-01-24 11:00:00,30.93,30.96,30.91,30.91,196168.0,29.7868,29.8157,29.7676,29.7676,196168.0
2018-01-24 11:10:00,30.91,30.91,30.72,30.79,468476.0,29.7676,29.7676,29.5846,29.652,468476.0
2018-01-24 11:20:00,30.8,30.82,30.75,30.76,167836.0,29.6617,29.6809,29.6135,29.6231,167836.0
2018-01-24 11:30:00,30.75,30.75,30.58,30.64,700148.0,29.6135,29.6135,29.4498,29.5076,700148.0
2018-01-24 11:40:00,30.64,30.72,30.64,30.68,170776.0,29.5076,29.5846,29.5076,29.5461,170776.0
2018-01-24 11:50:00,30.67,30.75,30.67,30.72,39428.0,29.5365,29.6135,29.5365,29.5846,39428.0
2018-01-24 12:00:00,30.7,30.73,30.65,30.7,83308.0,29.5653,29.5942,29.5172,29.5653,83308.0
2018-01-24 12:10:00,30.71,30.73,30.68,30.71,91400.0,29.575,29.5942,29.5461,29.575,91400.0
2018-01-24 12:20:00,30.7,30.7,30.58,30.61,113424.0,29.5653,29.5653,29.4498,29.4787,113424.0
2018-01-24 12:30:00,30.62,30.64,30.55,30.55,102408.0,29.4883,29.5076,29.4209,29.4209,102408.0
2018-01-24 12:40:00,30.54,30.58,30.52,30.58,92876.0,29.4113,29.4498,29.392,29.4498,92876.0
2018-01-24 12:50:00,30.58,30.62,30.56,30.59,73700.0,29.4498,29.4883,29.4305,29.4594,73700.0
2018-01-24 13:00:00,30.59,30.6,30.45,30.46,111940.0,29.4594,29.469,29.3246,29.3342,111940.0
2018-01-24 13:10:00,30.45,30.49,30.42,30.45,195968.0,29.3246,29.3631,29.2957,29.3246,195968.0
2018-01-24 13:20:00,30.43,30.59,30.43,30.56,257396.0,29.3053,29.4594,29.3053,29.4305,257396.0
2018-01-24 13:30:00,30.58,30.68,30.57,30.64,302784.0,29.4498,29.5461,29.4402,29.5076,302784.0
2018-01-24 13:40:00,30.62,30.7,30.62,30.7,83612.0,29.4883,29.5653,29.4883,29.5653,83612.0
2018-01-24 13:50:00,30.71,30.75,30.68,30.7,184836.0,29.575,29.6135,29.5461,29.5653,184836.0
2018-01-24 14:00:00,30.69,30.72,30.68,30.68,52496.0,29.5557,29.5846,29.5461,29.5461,52496.0
2018-01-24 14:10:00,30.67,30.77,30.67,30.77,60668.0,29.5365,29.6328,29.5365,29.6328,60668.0
2018-01-24 14:20:00,30.78,30.78,30.73,30.78,118140.0,29.6424,29.6424,29.5942,29.6424,118140.0
2018-01-24 14:30:00,30.78,30.78,30.73,30.75,71356.0,29.6424,29.6424,29.5942,29.6135,71356.0
2018-01-24 14:40:00,30.75,30.83,30.75,30.82,79420.0,29.6135,29.6905,29.6135,29.6809,79420.0
2018-01-24 14:50:00,30.8,30.8,30.76,30.76,172148.0,29.6617,29.6617,29.6231,29.6231,172148.0
2018-01-24 15:00:00,30.77,30.77,30.71,30.73,146008.0,29.6328,29.6328,29.575,29.5942,146008.0
2018-01-24 15:10:00,30.75,30.76,30.69,30.71,106136.0,29.6135,29.6231,29.5557,29.575,106136.0
2018-01-24 15:20:00,30.71,30.75,30.71,30.74,196236.0,29.575,29.6135,29.575,29.6039,196236.0
2018-01-24 15:30:00,30.73,30.75,30.68,30.73,65444.0,29.5942,29.6135,29.5461,29.5942,65444.0
2018-01-24 15:40:00,30.71,30.84,30.7,30.79,218340.0,29.575,29.7002,29.5653,29.652,218340.0
2018-01-24 15:50:00,30.77,30.78,30.7,30.71,309044.0,29.6328,29.6424,29.5653,29.575,309044.0
2018-01-25 09:30:00,30.91,30.93,30.78,30.79,597492.0,29.7676,29.7868,29.6424,29.652,597492.0
2018-01-25 09:40:00,30.78,30.87,30.77,30.84,321684.0,29.6424,29.7291,29.6328,29.7002,321684.0
2018-01-25 09:50:00,30.83,30.83,30.6,30.65,314156.0,29.6905,29.6905,29.469,29.5172,314156.0
2018-01-25 10:00:00,30.66,30.75,30.6,30.62,492604.0,29.5268,29.6135,29.469,29.4883,492604.0
2018-01-25 10:10:00,30.61,30.73,30.61,30.73,215880.0,29.4787,29.5942,29.4787,29.5942,215880.0
2018-01-25 10:20:00,30.72,30.77,30.67,30.7,166736.0,29.5846,29.6328,29.5365,29.5653,166736.0
2018-01-25 10:30:00,30.7,30.8,30.7,30.75,109340.0,29.5653,29.6617,29.5653,29.6135,109340.0
2018-01-25 10:40:00,30.72,30.75,30.65,30.7,95168.0,29.5846,29.6135,29.5172,29.5653,95168.0
2018-01-25 10:50:00,30.71,30.77,30.71,30.73,42388.0,29.575,29.6328,29.575,29.5942,42388.0
2018-01-25 11:00:00,30.72,30.77,30.72,30.74,62128.0,29.5846,29.6328,29.5846,29.6039,62128.0
2018-01-25 11:10:00,30.75,30.8,30.75,30.76,151040.0,29.6135,29.6617,29.6135,29.6231,151040.0
2018-01-25 11:20:00,30.76,30.78,30.74,30.77,60452.0,29.6231,29.6424,29.6039,29.6328,60452.0
2018-01-25 11:30:00,30.79,30.84,30.77,30.83,78140.0,29.652,29.7002,29.6328,29.6905,78140.0
2018-01-25 11:40:00,30.84,30.88,30.83,30.83,178004.0,29.7002,29.7387,29.6905,29.6905,178004.0
2018-01-25 11:50:00,30.84,30.84,30.82,30.82,36412.0,29.7002,29.7002,29.6809,29.6809,36412.0
2018-01-25 12:00:00,30.83,30.88,30.83,30.85,76224.0,29.6905,29.7387,29.6905,29.7098,76224.0
2018-01-25 12:10:00,30.85,30.89,30.85,30.89,128724.0,29.7098,29.7483,29.7098,29.7483,128724.0
2018-01-25 12:20:00,30.89,30.89,30.81,30.83,115308.0,29.7483,29.7483,29.6713,29.6905,115308.0
2018-01-25 12:30:00,30.86,30.86,30.83,30.83,36768.0,29.7194,29.7194,29.6905,29.6905,36768.0
2018-01-25 12:40:00,30.83,30.85,30.8,30.85,69468.0,29.6905,29.7098,29.6617,29.7098,69468.0
2018-01-25 12:50:00,30.84,30.84,30.79,30.81,169600.0,29.7002,29.7002,29.652,29.6713,169600.0
2018-01-25 13:00:00,30.8,30.8,30.74,30.77,157352.0,29.6617,29.6617,29.6039,29.6328,157352.0
2018-01-25 13:10:00,30.79,30.82,30.78,30.82,98096.0,29.652,29.6809,29.6424,29.6809,98096.0
2018-01-25 13:20:00,30.81,30.81,30.76,30.77,41720.0,29.6713,29.6713,29.6231,29.6328,41720.0
2018-01-25 13:30:00,30.77,30.8,30.76,30.8,47628.0,29.6328,29.6617,29.6231,29.6617,47628.0
2018-01-25 13:40:00,30.8,30.84,30.8,30.82,33940.0,29.6617,29.7002,29.6617,29.6809,33940.0
2018-01-25 13:50:00,30.82,30.86,30.82,30.83,119036.0,29.6809,29.7194,29.6809,29.6905,119036.0
2018-01-25 14:00:00,30.83,30.84,30.81,30.83,69468.0,29.6905,29.7002,29.6713,29.6905,69468.0
2018-01-25 14:10:00,30.83,30.83,30.68,30.75,225028.0,29.6905,29.6905,29.5461,29.6135,225028.0
2018-01-25 14:20:00,30.75,30.76,30.71,30.73,95532.0,29.6135,29.6231,29.575,29.5942,95532.0
2018-01-25 14:30:00,30.74,30.75,30.63,30.66,70616.0,29.6039,29.6135,29.4979,29.5268,70616.0
2018-01-25 14:40:00,30.66,30.67,30.61,30.65,122928.0,29.5268,29.5365,29.4787,29.5172,122928.0
2018-01-25 14:50:00,30.66,30.67,30.58,30.61,130872.0,29.5268,29.5365,29.4498,29.4787,130872.0
2018-01-25 15:00:00,30.61,30.65,30.58,30.61,141516.0,29.4787,29.5172,29.4498,29.4787,141516.0
2018-01-25 15:10:00,30.6,30.66,30.53,30.65,235268.0,29.469,29.5268,29.4016,29.5172,235268.0
2018-01-25 15:20:00,30.65,30.71,30.65,30.68,131236.0,29.5172,29.575,29.5172,29.5461,131236.0
2018-01-25 15:30:00,30.68,30.7,30.65,30.66,67608.0,29.5461,29.5653,29.5172,29.5268,67608.0
2018-01-25 15:40:00,30.67,30.73,30.65,30.7,78292.0,29.5365,29.5942,29.5172,29.5653,78292.0
2018-01-25 15:50:00,30.7,30.74,30.69,30.72,382796.0,29.5653,29.6039,29.5557,29.5846,382796.0
2018-01-26 09:30:00,30.93,30.94,30.86,30.91,410252.0,29.7868,29.7965,29.7194,29.7676,410252.0
2018-01-26 09:40:00,30.93,30.94,30.89,30.93,285932.0,29.7868,29.7965,29.7483,29.7868,285932.0
2018-01-26 09:50:00,30.94,30.99,30.93,30.96,105956.0,29.7965,29.8446,29.7868,29.8157,105956.0
2018-01-26 10:00:00,30.97,30.99,30.95,30.99,61756.0,29.8254,29.8446,29.8061,29.8446,61756.0
2018-01-26 10:10:00,30.98,30.98,30.89,30.95,208964.0,29.835,29.835,29.7483,29.8061,208964.0
2018-01-26 10:20:00,30.96,30.96,30.91,30.93,94820.0,29.8157,29.8157,29.7676,29.7868,94820.0
2018-01-26 10:30:00,30.94,31.03,30.94,31.02,115768.0,29.7965,29.8831,29.7965,29.8735,115768.0
2018-01-26 10:40:00,31.03,31.08,31.02,31.02,163500.0,29.8831,29.9313,29.8735,29.8735,163500.0
2018-01-26 10:50:00,31.02,31.06,31.02,31.02,118656.0,29.8735,29.912,29.8735,29.8735,118656.0
2018-01-26 11:00:00,31.02,31.04,30.99,31.03,85608.0,29.8735,29.8928,29.8446,29.8831,85608.0
2018-01-26 11:10:00,31.03,31.05,31.0,31.05,94492.0,29.8831,29.9024,29.8543,29.9024,94492.0
2018-01-26 11:20:00,31.04,31.05,31.03,31.04,86004.0,29.8928,29.9024,29.8831,29.8928,86004.0
2018-01-26 11:30:00,31.05,31.06,31.03,31.04,40464.0,29.9024,29.912,29.8831,29.8928,40464.0
2018-01-26 11:40:00,31.04,31.06,31.03,31.03,49192.0,29.8928,29.912,29.8831,29.8831,49192.0
2018-01-26 11:50:00,31.04,31.04,30.99,31.03,180168.0,29.8928,29.8928,29.8446,29.8831,180168.0
2018-01-26 12:00:00,31.03,31.04,31.0,31.03,107396.0,29.8831,29.8928,29.8543,29.8831,107396.0
2018-01-26 12:10:00,31.03,31.04,31.02,31.04,29032.0,29.8831,29.8928,29.8735,29.8928,29032.0
2018-01-26 12:20:00,31.04,31.07,31.04,31.06,43200.0,29.8928,29.9217,29.8928,29.912,43200.0
2018-01-26 12:30:00,31.07,31.08,31.05,31.07,68732.0,29.9217,29.9313,29.9024,29.9217,68732.0
2018-01-26 12:40:00,31.08,31.11,31.06,31.11,73544.0,29.9313,29.9602,29.912,29.9602,73544.0
2018-01-26 12:50:00,31.11,31.13,31.11,31.11,189608.0,29.9602,29.9795,29.9602,29.9602,189608.0
2018-01-26 13:00:00,31.12,31.14,31.11,31.12,99076.0,29.9698,29.9891,29.9602,29.9698,99076.0
2018-01-26 13:10:00,31.12,31.14,31.11,31.14,43216.0,29.9698,29.9891,29.9602,29.9891,43216.0
2018-01-26 13:20:00,31.13,31.17,31.13,31.14,115652.0,29.9795,30.018,29.9795,29.9891,115652.0
2018-01-26 13:30:00,31.14,31.17,31.14,31.16,101552.0,29.9891,30.018,29.9891,30.0083,101552.0
2018-01-26 13:40:00,31.15,31.18,31.15,31.17,35800.0,29.9987,30.0276,29.9987,30.018,35800.0
2018-01-26 13:50:00,31.18,31.2,31.18,31.19,28144.0,30.0276,30.0469,30.0276,30.0372,28144.0
2018-01-26 14:00:00,31.19,31.2,31.16,31.18,124640.0,30.0372,30.0469,30.0083,30.0276,124640.0
2018-01-26 14:10:00,31.18,31.2,31.18,31.2,55812.0,30.0276,30.0469,30.0276,30.0469,55812.0
2018-01-26 14:20:00,31.19,31.22,31.14,31.16,105220.0,30.0372,30.0661,29.9891,30.0083,105220.0
2018-01-26 14:30:00,31.16,31.2,31.14,31.2,66144.0,30.0083,30.0469,29.9891,30.0469,66144.0
2018-01-26 14:40:00,31.2,31.22,31.19,31.22,55752.0,30.0469,30.0661,30.0372,30.0661,55752.0
2018-01-26 14:50:00,31.2,31.21,31.18,31.21,63900.0,30.0469,30.0565,30.0276,30.0565,63900.0
2018-01-26 15:00:00,31.2,31.27,31.2,31.25,216576.0,30.0469,30.1143,30.0469,30.095,216576.0
2018-01-26 15:10:00,31.27,31.31,31.27,31.31,98756.0,30.1143,30.1528,30.1143,30.1528,98756.0
2018-01-26 15:20:00,31.31,31.32,31.29,31.3,106016.0,30.1528,30.1624,30.1335,30.1432,106016.0
2018-01-26 15:30:00,31.29,31.36,31.28,31.36,196276.0,30.1335,30.201,30.1239,30.201,196276.0
2018-01-26 15:40:00,31.35,31.38,31.34,31.36,124788.0,30.1913,30.2202,30.1817,30.201,124788.0
2018-01-26 15:50:00,31.38,31.43,31.36,31.43,648584.0,30.2202,30.2684,30.201,30.2684,648584.0
2018-01-29 09:30:00,31.29,31.36,31.25,31.36,393840.0,30.1335,30.201,30.095,30.201,393840.0
2018-01-29 09:40:00,31.36,31.4,31.36,31.38,235408.0,30.201,30.2395,30.201,30.2202,235408.0
2018-01-29 09:50:00,31.38,31.38,31.32,31.36,204572.0,30.2202,30.2202,30.1624,30.201,204572.0
2018-01-29 10:00:00,31.37,31.37,31.24,31.28,433180.0,30.2106,30.2106,30.0854,30.1239,433180.0
2018-01-29 10:10:00,31.28,31.32,31.2,31.23,219352.0,30.1239,30.1624,30.0469,30.0758,219352.0
2018-01-29 10:20:00,31.21,31.3,31.21,31.3,250668.0,30.0565,30.1432,30.0565,30.1432,250668.0
2018-01-29 10:30:00,31.28,31.28,31.14,31.16,196604.0,30.1239,30.1239,29.9891,30.0083,196604.0
2018-01-29 10:40:00,31.17,31.18,31.08,31.14,408420.0,30.018,30.0276,29.9313,29.9891,408420.0
2018-01-29 10:50:00,31.15,31.19,31.13,31.14,172220.0,29.9987,30.0372,29.9795,29.9891,172220.0
2018-01-29 11:00:00,31.14,31.14,31.07,31.1,131920.0,29.9891,29.9891,29.9217,29.9506,131920.0
2018-01-29 11:10:00,31.08,31.13,31.05,31.11,155040.0,29.9313,29.9795,29.9024,29.9602,155040.0
2018-01-29 11:20:00,31.11,31.2,31.11,31.17,173396.0,29.9602,30.0469,29.9602,30.018,173396.0
2018-01-29 11:30:00,31.17,31.21,31.16,31.2,109292.0,30.018,30.0565,30.0083,30.0469,109292.0
2018-01-29 11:40:00,31.19,31.28,31.15,31.21,541872.0,30.0372,30.1239,29.9987,30.0565,541872.0
2018-01-29 11:50:00,31.23,31.24,31.18,31.18,79896.0,30.0758,30.0854,30.0276,30.0276,79896.0
2018-01-29 12:00:00,31.18,31.2,31.15,31.18,73028.0,30.0276,30.0469,29.9987,30.0276,73028.0
2018-01-29 12:10:00,31.17,31.25,31.17,31.24,90704.0,30.018,30.095,30.018,30.0854,90704.0
2018-01-29 12:20:00,31.24,31.25,31.19,31.23,52052.0,30.0854,30.095,30.0372,30.0758,52052.0
2018-01-29 12:30:00,31.24,31.24,31.2,31.2,16196.0,30.0854,30.0854,30.0469,30.0469,16196.0
2018-01-29 12:40:00,31.21,31.22,31.18,31.2,38136.0,30.0565,30.0661,30.0276,30.0469,38136.0
2018-01-29 12:50:00,31.22,31.3,31.22,31.28,232492.0,30.0661,30.1432,30.0661,30.1239,232492.0
2018-01-29 13:00:00,31.3,31.31,31.27,31.29,160408.0,30.1432,30.1528,30.1143,30.1335,160408.0
2018-01-29 13:10:00,31.29,31.33,31.29,31.31,158244.0,30.1335,30.1721,30.1335,30.1528,158244.0
2018-01-29 13:20:00,31.3,31.31,31.28,31.3,72996.0,30.1432,30.1528,30.1239,30.1432,72996.0
2018-01-29 13:30:00,31.29,31.29,31.25,31.26,60400.0,30.1335,30.1335,30.095,30.1046,60400.0
2018-01-29 13:40:00,31.26,31.27,31.24,31.24,19944.0,30.1046,30.1143,30.0854,30.0854,19944.0
2018-01-29 13:50:00,31.25,31.26,31.24,31.25,43448.0,30.095,30.1046,30.0854,30.095,43448.0
2018-01-29 14:00:00,31.27,31.29,31.24,31.25,70700.0,30.1143,30.1335,30.0854,30.095,70700.0
2018-01-29 14:10:00,31.24,31.28,31.21,31.27,105332.0,30.0854,30.1239,30.0565,30.1143,105332.0
2018-01-29 14:20:00,31.24,31.26,31.21,31.23,61936.0,30.0854,30.1046,30.0565,30.0758,61936.0
2018-01-29 14:30:00,31.23,31.24,31.18,31.18,162744.0,30.0758,30.0854,30.0276,30.0276,162744.0
2018-01-29 14:40:00,31.16,31.21,31.15,31.2,119684.0,30.0083,30.0565,29.9987,30.0469,119684.0
2018-01-29 14:50:00,31.2,31.22,31.19,31.2,49404.0,30.0469,30.0661,30.0372,30.0469,49404.0
2018-01-29 15:00:00,31.22,31.22,31.19,31.2,38720.0,30.0661,30.0661,30.0372,30.0469,38720.0
2018-01-29 15:10:00,31.22,31.24,31.2,31.22,59916.0,30.0661,30.0854,30.0469,30.0661,59916.0
2018-01-29 15:20:00,31.22,31.22,31.11,31.12,124980.0,30.0661,30.0661,29.9602,29.9698,124980.0
2018-01-29 15:30:00,31.11,31.15,31.07,31.07,77952.0,29.9602,29.9987,29.9217,29.9217,77952.0
2018-01-29 15:40:00,31.07,31.08,30.98,30.98,608512.0,29.9217,29.9313,29.835,29.835,608512.0
2018-01-29 15:50:00,30.98,31.13,30.98,31.02,752416.0,29.835,29.9795,29.835,29.8735,752416.0
2018-01-30 09:30:00,30.54,30.71,30.49,30.63,917024.0,29.4113,29.575,29.3631,29.4979,917024.0
2018-01-30 09:40:00,30.63,30.63,30.45,30.46,696384.0,29.4979,29.4979,29.3246,29.3342,696384.0
2018-01-30 09:50:00,30.44,30.51,30.41,30.42,657872.0,29.315,29.3824,29.2861,29.2957,657872.0
2018-01-30 10:00:00,30.42,30.45,30.25,30.31,646144.0,29.2957,29.3246,29.132,29.1898,646144.0
2018-01-30 10:10:00,30.32,30.39,30.31,30.32,579936.0,29.1994,29.2668,29.1898,29.1994,579936.0
2018-01-30 10:20:00,30.31,30.48,30.28,30.48,355548.0,29.1898,29.3535,29.1609,29.3535,355548.0
2018-01-30 10:30:00,30.49,30.58,30.48,30.58,363920.0,29.3631,29.4498,29.3535,29.4498,363920.0
2018-01-30 10:40:00,30.56,30.56,30.46,30.46,178456.0,29.4305,29.4305,29.3342,29.3342,178456.0
2018-01-30 10:50:00,30.46,30.6,30.44,30.59,145032.0,29.3342,29.469,29.315,29.4594,145032.0
2018-01-30 11:00:00,30.59,30.64,30.51,30.58,260776.0,29.4594,29.5076,29.3824,29.4498,260776.0
2018-01-30 11:10:00,30.59,30.6,30.52,30.57,184428.0,29.4594,29.469,29.392,29.4402,184428.0
2018-01-30 11:20:00,30.58,30.58,30.46,30.47,137064.0,29.4498,29.4498,29.3342,29.3438,137064.0
2018-01-30 11:30:00,30.47,30.53,30.43,30.49,343624.0,29.3438,29.4016,29.3053,29.3631,343624.0
2018-01-30 11:40:00,30.48,30.59,30.47,30.49,167860.0,29.3535,29.4594,29.3438,29.3631,167860.0
2018-01-30 11:50:00,30.5,30.5,30.41,30.41,92792.0,29.3727,29.3727,29.2861,29.2861,92792.0
2018-01-30 12:00:00,30.42,30.44,30.38,30.43,192276.0,29.2957,29.315,29.2572,29.3053,192276.0
2018-01-30 12:10:00,30.43,30.47,30.41,30.46,92116.0,29.3053,29.3438,29.2861,29.3342,92116.0
2018-01-30 12:20:00,30.45,30.46,30.39,30.39,59332.0,29.3246,29.3342,29.2668,29.2668,59332.0
2018-01-30 12:30:00,30.39,30.44,30.39,30.4,98032.0,29.2668,29.315,29.2668,29.2764,98032.0
2018-01-30 12:40:00,30.39,30.44,30.35,30.35,118356.0,29.2668,29.315,29.2283,29.2283,118356.0
2018-01-30 12:50:00,30.35,30.41,30.35,30.39,83200.0,29.2283,29.2861,29.2283,29.2668,83200.0
2018-01-30 13:00:00,30.39,30.39,30.3,30.34,96480.0,29.2668,29.2668,29.1801,29.2187,96480.0
2018-01-30 13:10:00,30.32,30.39,30.32,30.35,50128.0,29.1994,29.2668,29.1994,29.2283,50128.0
2018-01-30 13:20:00,30.35,30.36,30.3,30.31,59300.0,29.2283,29.2379,29.1801,29.1898,59300.0
2018-01-30 13:30:00,30.31,30.41,30.31,30.4,147656.0,29.1898,29.2861,29.1898,29.2764,147656.0
2018-01-30 13:40:00,30.4,30.45,30.4,30.44,101396.0,29.2764,29.3246,29.2764,29.315,101396.0
2018-01-30 13:50:00,30.43,30.48,30.43,30.45,92416.0,29.3053,29.3535,29.3053,29.3246,92416.0
2018-01-30 14:00:00,30.46,30.5,30.45,30.47,114116.0,29.3342,29.3727,29.3246,29.3438,114116.0
2018-01-30 14:10:00,30.45,30.54,30.44,30.47,201300.0,29.3246,29.4113,29.315,29.3438,201300.0
2018-01-30 14:20:00,30.47,30.47,30.42,30.45,108204.0,29.3438,29.3438,29.2957,29.3246,108204.0
2018-01-30 14:30:00,30.43,30.45,30.34,30.36,124064.0,29.3053,29.3246,29.2187,29.2379,124064.0
2018-01-30 14:40:00,30.38,30.38,30.34,30.37,65544.0,29.2572,29.2572,29.2187,29.2475,65544.0
2018-01-30 14:50:00,30.35,30.39,30.32,30.36,68176.0,29.2283,29.2668,29.1994,29.2379,68176.0
2018-01-30 15:00:00,30.33,30.38,30.32,30.36,76072.0,29.209,29.2572,29.1994,29.2379,76072.0
2018-01-30 15:10:00,30.38,30.44,30.38,30.43,124496.0,29.2572,29.315,29.2572,29.3053,124496.0
2018-01-30 15:20:00,30.44,30.46,30.39,30.44,58856.0,29.315,29.3342,29.2668,29.315,58856.0
2018-01-30 15:30:00,30.45,30.52,30.43,30.48,139284.0,29.3246,29.392,29.3053,29.3535,139284.0
2018-01-30 15:40:00,30.48,30.5,30.44,30.46,162012.0,29.3535,29.3727,29.315,29.3342,162012.0
2018-01-30 15:50:00,30.46,30.47,30.34,30.36,903776.0,29.3342,29.3438,29.2187,29.2379,903776.0
2018-01-31 09:30:00,30.58,30.71,30.56,30.68,578980.0,29.4498,29.575,29.4305,29.5461,578980.0
2018-01-31 09:40:00,30.68,30.69,30.59,30.6,202896.0,29.5461,29.5557,29.4594,29.469,202896.0
2018-01-31 09:50:00,30.6,30.64,30.57,30.6,208196.0,29.469,29.5076,29.4402,29.469,208196.0
2018-01-31 10:00:00,30.59,30.6,30.51,30.56,300112.0,29.4594,29.469,29.3824,29.4305,300112.0
2018-01-31 10:10:00,30.56,30.64,30.54,30.64,147188.0,29.4305,29.5076,29.4113,29.5076,147188.0
2018-01-31 10:20:00,30.64,30.66,30.57,30.58,78956.0,29.5076,29.5268,29.4402,29.4498,78956.0
2018-01-31 10:30:00,30.58,30.61,30.56,30.58,192220.0,29.4498,29.4787,29.4305,29.4498,192220.0
2018-01-31 10:40:00,30.56,30.56,30.46,30.52,293984.0,29.4305,29.4305,29.3342,29.392,293984.0
2018-01-31 10:50:00,30.52,30.53,30.43,30.48,207276.0,29.392,29.4016,29.3053,29.3535,207276.0
2018-01-31 11:00:00,30.49,30.49,30.43,30.43,57060.0,29.3631,29.3631,29.3053,29.3053,57060.0
2018-01-31 11:10:00,30.43,30.47,30.41,30.44,83856.0,29.3053,29.3438,29.2861,29.315,83856.0
2018-01-31 11:20:00,30.43,30.46,30.4,30.42,62500.0,29.3053,29.3342,29.2764,29.2957,62500.0
2018-01-31 11:30:00,30.4,30.49,30.4,30.47,43416.0,29.2764,29.3631,29.2764,29.3438,43416.0
2018-01-31 11:40:00,30.47,30.48,30.44,30.44,45140.0,29.3438,29.3535,29.315,29.315,45140.0
2018-01-31 11:50:00,30.44,30.44,30.4,30.4,36168.0,29.315,29.315,29.2764,29.2764,36168.0
2018-01-31 12:00:00,30.41,30.45,30.39,30.42,56684.0,29.2861,29.3246,29.2668,29.2957,56684.0
2018-01-31 12:10:00,30.42,30.43,30.42,30.43,14584.0,29.2957,29.3053,29.2957,29.3053,14584.0
2018-01-31 12:20:00,30.44,30.48,30.43,30.46,23312.0,29.315,29.3535,29.3053,29.3342,23312.0
2018-01-31 12:30:00,30.47,30.5,30.47,30.5,73276.0,29.3438,29.3727,29.3438,29.3727,73276.0
2018-01-31 12:40:00,30.49,30.49,30.46,30.47,46192.0,29.3631,29.3631,29.3342,29.3438,46192.0
2018-01-31 12:50:00,30.46,30.48,30.45,30.48,24200.0,29.3342,29.3535,29.3246,29.3535,24200.0
2018-01-31 13:00:00,30.47,30.51,30.47,30.48,83320.0,29.3438,29.3824,29.3438,29.3535,83320.0
2018-01-31 13:10:00,30.47,30.5,30.47,30.5,27272.0,29.3438,29.3727,29.3438,29.3727,27272.0
2018-01-31 13:20:00,30.5,30.55,30.49,30.53,38200.0,29.3727,29.4209,29.3631,29.4016,38200.0
2018-01-31 13:30:00,30.53,30.55,30.5,30.51,45644.0,29.4016,29.4209,29.3727,29.3824,45644.0
2018-01-31 13:40:00,30.53,30.53,30.5,30.5,19848.0,29.4016,29.4016,29.3727,29.3727,19848.0
2018-01-31 13:50:00,30.5,30.51,30.48,30.48,25488.0,29.3727,29.3824,29.3535,29.3535,25488.0
2018-01-31 14:00:00,30.49,30.59,30.44,30.5,230860.0,29.3631,29.4594,29.315,29.3727,230860.0
2018-01-31 14:10:00,30.51,30.51,30.42,30.46,41104.0,29.3824,29.3824,29.2957,29.3342,41104.0
2018-01-31 14:20:00,30.44,30.44,30.31,30.35,249128.0,29.315,29.315,29.1898,29.2283,249128.0
2018-01-31 14:30:00,30.34,30.38,30.29,30.31,52000.0,29.2187,29.2572,29.1705,29.1898,52000.0
2018-01-31 14:40:00,30.3,30.35,30.19,30.22,205792.0,29.1801,29.2283,29.0742,29.1031,205792.0
2018-01-31 14:50:00,30.2,30.27,30.14,30.27,320232.0,29.0838,29.1512,29.026,29.1512,320232.0
2018-01-31 15:00:00,30.25,30.27,30.14,30.2,261008.0,29.132,29.1512,29.026,29.0838,261008.0
2018-01-31 15:10:00,30.22,30.23,30.18,30.2,42960.0,29.1031,29.1127,29.0646,29.0838,42960.0
2018-01-31 15:20:00,30.23,30.31,30.21,30.3,159924.0,29.1127,29.1898,29.0935,29.1801,159924.0
2018-01-31 15:30:00,30.3,30.43,30.3,30.42,208948.0,29.1801,29.3053,29.1801,29.2957,208948.0
2018-01-31 15:40:00,30.42,30.54,30.42,30.45,359424.0,29.2957,29.4113,29.2957,29.3246,359424.0
2018-01-31 15:50:00,30.44,30.46,30.39,30.41,608260.0,29.315,29.3342,29.2668,29.2861,608260.0
2018-02-01 09:30:00,30.22,30.35,30.18,30.31,450980.0,29.1031,29.2283,29.0646,29.1898,450980.0
2018-02-01 09:40:00,30.31,30.31,30.21,30.25,136800.0,29.1898,29.1898,29.0935,29.132,136800.0
2018-02-01 09:50:00,30.25,30.4,30.25,30.36,200564.0,29.132,29.2764,29.132,29.2379,200564.0
2018-02-01 10:00:00,30.34,30.41,30.33,30.35,100052.0,29.2187,29.2861,29.209,29.2283,100052.0
2018-02-01 10:10:00,30.34,30.38,30.3,30.38,113884.0,29.2187,29.2572,29.1801,29.2572,113884.0
2018-02-01 10:20:00,30.37,30.39,30.29,30.3,53604.0,29.2475,29.2668,29.1705,29.1801,53604.0
2018-02-01 10:30:00,30.31,30.35,30.25,30.33,65592.0,29.1898,29.2283,29.132,29.209,65592.0
2018-02-01 10:40:00,30.35,30.36,30.3,30.34,53652.0,29.2283,29.2379,29.1801,29.2187,53652.0
2018-02-01 10:50:00,30.33,30.35,30.3,30.33,103388.0,29.209,29.2283,29.1801,29.209,103388.0
2018-02-01 11:00:00,30.34,30.4,30.34,30.36,45184.0,29.2187,29.2764,29.2187,29.2379,45184.0
2018-02-01 11:10:00,30.35,30.4,30.32,30.38,67368.0,29.2283,29.2764,29.1994,29.2572,67368.0
2018-02-01 11:20:00,30.37,30.37,30.35,30.36,6172.0,29.2475,29.2475,29.2283,29.2379,6172.0
2018-02-01 11:30:00,30.36,30.52,30.36,30.5,175076.0,29.2379,29.392,29.2379,29.3727,175076.0
2018-02-01 11:40:00,30.49,30.57,30.48,30.55,154544.0,29.3631,29.4402,29.3535,29.4209,154544.0
2018-02-01 11:50:00,30.56,30.61,30.55,30.6,111120.0,29.4305,29.4787,29.4209,29.469,111120.0
2018-02-01 12:00:00,30.61,30.63,30.57,30.57,233364.0,29.4787,29.4979,29.4402,29.4402,233364.0
2018-02-01 12:10:00,30.58,30.62,30.56,30.62,308768.0,29.4498,29.4883,29.4305,29.4883,308768.0
2018-02-01 12:20:00,30.62,30.63,30.56,30.56,88776.0,29.4883,29.4979,29.4305,29.4305,88776.0
2018-02-01 12:30:00,30.58,30.6,30.58,30.59,29200.0,29.4498,29.469,29.4498,29.4594,29200.0
2018-02-01 12:40:00,30.58,30.58,30.56,30.57,38208.0,29.4498,29.4498,29.4305,29.4402,38208.0
2018-02-01 12:50:00,30.58,30.58,30.56,30.57,22000.0,29.4498,29.4498,29.4305,29.4402,22000.0
2018-02-01 13:00:00,30.57,30.65,30.57,30.63,64244.0,29.4402,29.5172,29.4402,29.4979,64244.0
2018-02-01 13:10:00,30.63,30.64,30.62,30.62,11916.0,29.4979,29.5076,29.4883,29.4883,11916.0
2018-02-01 13:20:00,30.62,30.64,30.61,30.62,38692.0,29.4883,29.5076,29.4787,29.4883,38692.0
2018-02-01 13:30:00,30.62,30.62,30.56,30.56,44944.0,29.4883,29.4883,29.4305,29.4305,44944.0
2018-02-01 13:40:00,30.55,30.55,30.48,30.51,127508.0,29.4209,29.4209,29.3535,29.3824,127508.0
2018-02-01 13:50:00,30.51,30.52,30.4,30.43,79020.0,29.3824,29.392,29.2764,29.3053,79020.0
2018-02-01 14:00:00,30.43,30.46,30.4,30.42,94204.0,29.3053,29.3342,29.2764,29.2957,94204.0
2018-02-01 14:10:00,30.39,30.42,30.32,30.32,133840.0,29.2668,29.2957,29.1994,29.1994,133840.0
2018-02-01 14:20:00,30.33,30.35,30.23,30.35,231892.0,29.209,29.2283,29.1127,29.2283,231892.0
2018-02-01 14:30:00,30.36,30.4,30.31,30.36,97036.0,29.2379,29.2764,29.1898,29.2379,97036.0
2018-02-01 14:40:00,30.37,30.42,30.36,30.41,120656.0,29.2475,29.2957,29.2379,29.2861,120656.0
2018-02-01 14:50:00,30.42,30.44,30.41,30.44,106700.0,29.2957,29.315,29.2861,29.315,106700.0
2018-02-01 15:00:00,30.46,30.46,30.38,30.44,101776.0,29.3342,29.3342,29.2572,29.315,101776.0
2018-02-01 15:10:00,30.44,30.45,30.36,30.37,60712.0,29.315,29.3246,29.2379,29.2475,60712.0
2018-02-01 15:20:00,30.36,30.37,30.27,30.27,72656.0,29.2379,29.2475,29.1512,29.1512,72656.0
2018-02-01 15:30:00,30.26,30.28,30.17,30.21,172832.0,29.1416,29.1609,29.0549,29.0935,172832.0
2018-02-01 15:40:00,30.21,30.29,30.14,30.29,242772.0,29.0935,29.1705,29.026,29.1705,242772.0
2018-02-01 15:50:00,30.29,30.36,30.27,30.35,591496.0,29.1705,29.2379,29.1512,29.2283,591496.0
2018-02-02 09:30:00,30.0,30.03,29.93,29.93,969196.0,28.8912,28.9201,28.8238,28.8238,969196.0
2018-02-02 09:40:00,29.94,29.98,29.9,29.92,313452.0,28.8334,28.872,28.7949,28.8142,313452.0
2018-02-02 09:50:00,29.91,29.91,29.79,29.86,567888.0,28.8045,28.8045,28.689,28.7564,567888.0
2018-02-02 10:00:00,29.85,29.85,29.64,29.73,854176.0,28.7468,28.7468,28.5445,28.6312,854176.0
2018-02-02 10:10:00,29.71,29.81,29.7,29.77,335596.0,28.6119,28.7082,28.6023,28.6697,335596.0
2018-02-02 10:20:00,29.76,29.84,29.73,29.82,170196.0,28.6601,28.7371,28.6312,28.7179,170196.0
2018-02-02 10:30:00,29.83,29.87,29.76,29.84,126660.0,28.7275,28.766,28.6601,28.7371,126660.0
2018-02-02 10:40:00,29.86,29.9,29.8,29.84,110004.0,28.7564,28.7949,28.6986,28.7371,110004.0
2018-02-02 10:50:00,29.84,29.9,29.81,29.84,165644.0,28.7371,28.7949,28.7082,28.7371,165644.0
2018-02-02 11:00:00,29.83,29.84,29.77,29.81,151624.0,28.7275,28.7371,28.6697,28.7082,151624.0
2018-02-02 11:10:00,29.81,29.88,29.73,29.75,191388.0,28.7082,28.7757,28.6312,28.6505,191388.0
2018-02-02 11:20:00,29.75,29.79,29.72,29.75,211028.0,28.6505,28.689,28.6216,28.6505,211028.0
2018-02-02 11:30:00,29.75,29.77,29.69,29.75,129840.0,28.6505,28.6697,28.5927,28.6505,129840.0
2018-02-02 11:40:00,29.75,29.76,29.67,29.7,164856.0,28.6505,28.6601,28.5734,28.6023,164856.0
2018-02-02 11:50:00,29.7,29.74,29.61,29.61,272740.0,28.6023,28.6408,28.5156,28.5156,272740.0
2018-02-02 12:00:00,29.6,29.65,29.58,29.62,605016.0,28.506,28.5542,28.4867,28.5253,605016.0
2018-02-02 12:10:00,29.63,29.72,29.61,29.72,290672.0,28.5349,28.6216,28.5156,28.6216,290672.0
2018-02-02 12:20:00,29.72,29.79,29.68,29.79,136300.0,28.6216,28.689,28.583,28.689,136300.0
2018-02-02 12:30:00,29.79,29.79,29.73,29.73,71816.0,28.689,28.689,28.6312,28.6312,71816.0
2018-02-02 12:40:00,29.74,29.75,29.7,29.74,93476.0,28.6408,28.6505,28.6023,28.6408,93476.0
2018-02-02 12:50:00,29.72,29.72,29.65,29.66,269984.0,28.6216,28.6216,28.5542,28.5638,269984.0
2018-02-02 13:00:00,29.65,29.65,29.61,29.61,295900.0,28.5542,28.5542,28.5156,28.5156,295900.0
2018-02-02 13:10:00,29.62,29.66,29.6,29.6,144656.0,28.5253,28.5638,28.506,28.506,144656.0
2018-02-02 13:20:00,29.6,29.6,29.5,29.57,488644.0,28.506,28.506,28.4097,28.4771,488644.0
2018-02-02 13:30:00,29.58,29.61,29.54,29.55,176592.0,28.4867,28.5156,28.4482,28.4578,176592.0
2018-02-02 13:40:00,29.54,29.54,29.44,29.45,432912.0,28.4482,28.4482,28.3519,28.3615,432912.0
2018-02-02 13:50:00,29.47,29.53,29.45,29.5,176772.0,28.3808,28.4386,28.3615,28.4097,176772.0
2018-02-02 14:00:00,29.5,29.5,29.43,29.45,146620.0,28.4097,28.4097,28.3423,28.3615,146620.0
2018-02-02 14:10:00,29.45,29.45,29.29,29.33,637820.0,28.3615,28.3615,28.2075,28.246,637820.0
2018-02-02 14:20:00,29.34,29.37,29.23,29.26,459828.0,28.2556,28.2845,28.1497,28.1786,459828.0
2018-02-02 14:30:00,29.25,29.39,29.25,29.31,374872.0,28.1689,28.3038,28.1689,28.2267,374872.0
2018-02-02 14:40:00,29.32,29.38,29.26,29.29,299272.0,28.2364,28.2941,28.1786,28.2075,299272.0
2018-02-02 14:50:00,29.29,29.29,29.14,29.19,407528.0,28.2075,28.2075,28.063,28.1112,407528.0
2018-02-02 15:00:00,29.18,29.22,29.05,29.05,428020.0,28.1015,28.14,27.9763,27.9763,428020.0
2018-02-02 15:10:00,29.04,29.3,29.04,29.23,411604.0,27.9667,28.2171,27.9667,28.1497,411604.0
2018-02-02 15:20:00,29.24,29.32,29.22,29.22,207804.0,28.1593,28.2364,28.14,28.14,207804.0
2018-02-02 15:30:00,29.21,29.27,29.13,29.26,247120.0,28.1304,28.1882,28.0534,28.1786,247120.0
2018-02-02 15:40:00,29.25,29.25,29.09,29.1,394820.0,28.1689,28.1689,28.0149,28.0245,394820.0
2018-02-02 15:50:00,29.1,29.14,29.0,29.02,1368412.0,28.0245,28.063,27.9282,27.9474,1368412.0
2018-02-05 09:30:00,28.55,28.73,28.47,28.65,1538576.0,27.4948,27.6682,27.4178,27.5911,1538576.0
2018-02-05 09:40:00,28.65,28.66,28.54,28.6,516256.0,27.5911,27.6007,27.4852,27.543,516256.0
2018-02-05 09:50:00,28.62,28.7,28.58,28.7,373544.0,27.5622,27.6393,27.5237,27.6393,373544.0
2018-02-05 10:00:00,28.68,28.81,28.61,28.8,628820.0,27.62,27.7452,27.5526,27.7356,628820.0
2018-02-05 10:10:00,28.8,28.92,28.8,28.9,455332.0,27.7356,27.8511,27.7356,27.8319,455332.0
2018-02-05 10:20:00,28.9,29.08,28.89,29.05,584180.0,27.8319,28.0052,27.8222,27.9763,584180.0
2018-02-05 10:30:00,29.06,29.06,28.89,28.92,427052.0,27.986,27.986,27.8222,27.8511,427052.0
2018-02-05 10:40:00,28.92,29.07,28.91,29.05,460512.0,27.8511,27.9956,27.8415,27.9763,460512.0
2018-02-05 10:50:00,29.03,29.05,28.96,28.99,277592.0,27.9571,27.9763,27.8897,27.9185,277592.0
2018-02-05 11:00:00,28.99,29.06,28.93,28.96,444464.0,27.9185,27.986,27.8608,27.8897,444464.0
2018-02-05 11:10:00,28.96,28.97,28.91,28.92,87640.0,27.8897,27.8993,27.8415,27.8511,87640.0
2018-02-05 11:20:00,28.9,28.95,28.85,28.9,301004.0,27.8319,27.88,27.7837,27.8319,301004.0
2018-02-05 11:30:00,28.86,28.86,28.79,28.81,281564.0,27.7934,27.7934,27.7259,27.7452,281564.0
2018-02-05 11:40:00,28.8,28.81,28.7,28.71,453976.0,27.7356,27.7452,27.6393,27.6489,453976.0
2018-02-05 11:50:00,28.7,28.81,28.69,28.8,151004.0,27.6393,27.7452,27.6296,27.7356,151004.0
2018-02-05 12:00:00,28.8,28.81,28.64,28.64,153236.0,27.7356,27.7452,27.5815,27.5815,153236.0
2018-02-05 12:10:00,28.65,28.69,28.54,28.55,311940.0,27.5911,27.6296,27.4852,27.4948,311940.0
2018-02-05 12:20:00,28.54,28.6,28.45,28.55,646460.0,27.4852,27.543,27.3985,27.4948,646460.0
2018-02-05 12:30:00,28.54,28.65,28.53,28.54,202036.0,27.4852,27.5911,27.4755,27.4852,202036.0
2018-02-05 12:40:00,28.56,28.66,28.56,28.65,119408.0,27.5044,27.6007,27.5044,27.5911,119408.0
2018-02-05 12:50:00,28.66,28.67,28.53,28.53,56784.0,27.6007,27.6104,27.4755,27.4755,56784.0
2018-02-05 13:00:00,28.5,28.5,28.24,28.26,1132540.0,27.4467,27.4467,27.1963,27.2155,1132540.0
2018-02-05 13:10:00,28.25,28.32,28.17,28.18,748740.0,27.2059,27.2733,27.1289,27.1385,748740.0
2018-02-05 13:20:00,28.17,28.26,28.09,28.18,544424.0,27.1289,27.2155,27.0518,27.1385,544424.0
2018-02-05 13:30:00,28.18,28.27,28.09,28.1,450172.0,27.1385,27.2252,27.0518,27.0614,450172.0
2018-02-05 13:40:00,28.1,28.23,28.1,28.22,304332.0,27.0614,27.1866,27.0614,27.177,304332.0
2018-02-05 13:50:00,28.21,28.43,28.21,28.41,322280.0,27.1674,27.3792,27.1674,27.36,322280.0
2018-02-05 14:00:00,28.41,28.41,28.21,28.24,200552.0,27.36,27.36,27.1674,27.1963,200552.0
2018-02-05 14:10:00,28.24,28.3,28.11,28.14,359984.0,27.1963,27.254,27.0711,27.1,359984.0
2018-02-05 14:20:00,28.14,28.17,28.0,28.06,845800.0,27.1,27.1289,26.9651,27.0229,845800.0
2018-02-05 14:30:00,28.03,28.04,27.87,27.92,995304.0,26.994,27.0037,26.8399,26.8881,995304.0
2018-02-05 14:40:00,27.94,28.0,27.8,27.82,633236.0,26.9074,26.9651,26.7725,26.7918,633236.0
2018-02-05 14:50:00,27.81,27.83,27.52,27.57,856640.0,26.7822,26.8014,26.5029,26.551,856640.0
2018-02-05 15:00:00,27.56,27.61,26.7,26.74,1774892.0,26.5414,26.5896,25.7132,25.7517,1774892.0
2018-02-05 15:10:00,26.7,27.65,26.43,27.31,2906556.0,25.7132,26.6281,25.4532,26.3006,2906556.0
2018-02-05 15:20:00,27.3,27.73,27.14,27.66,1169236.0,26.291,26.7051,26.1369,26.6377,1169236.0
2018-02-05 15:30:00,27.67,27.72,27.26,27.27,810872.0,26.6473,26.6955,26.2525,26.2621,810872.0
2018-02-05 15:40:00,27.27,27.41,26.94,26.94,1258936.0,26.2621,26.3969,25.9443,25.9443,1258936.0
2018-02-05 15:50:00,26.93,27.08,26.6,26.62,2000880.0,25.9347,26.0791,25.6169,25.6361,2000880.0
2018-02-06 09:30:00,25.77,26.58,25.51,26.57,2564940.0,24.8176,25.5976,24.5672,25.588,2564940.0
2018-02-06 09:40:00,26.56,26.88,26.48,26.79,1741444.0,25.5784,25.8865,25.5013,25.7999,1741444.0
2018-02-06 09:50:00,26.82,27.35,26.75,26.94,1793860.0,25.8287,26.3392,25.7613,25.9443,1793860.0
2018-02-06 10:00:00,26.95,27.35,26.91,26.95,1203372.0,25.9539,26.3392,25.9154,25.9539,1203372.0
2018-02-06 10:10:00,26.95,27.11,26.38,26.59,824524.0,25.9539,26.108,25.405,25.6072,824524.0
2018-02-06 10:20:00,26.64,26.83,26.3,26.48,784816.0,25.6554,25.8384,25.328,25.5013,784816.0
2018-02-06 10:30:00,26.45,26.51,26.05,26.3,937556.0,25.4724,25.5302,25.0872,25.328,937556.0
2018-02-06 10:40:00,26.31,26.67,26.13,26.57,806412.0,25.3376,25.6843,25.1643,25.588,806412.0
2018-02-06 10:50:00,26.58,26.78,26.43,26.52,629912.0,25.5976,25.7902,25.4532,25.5398,629912.0
2018-02-06 11:00:00,26.55,26.62,26.29,26.44,972108.0,25.5687,25.6361,25.3183,25.4628,972108.0
2018-02-06 11:10:00,26.45,26.56,26.24,26.45,923868.0,25.4724,25.5784,25.2702,25.4724,923868.0
2018-02-06 11:20:00,26.48,26.51,26.23,26.29,546012.0,25.5013,25.5302,25.2606,25.3183,546012.0
2018-02-06 11:30:00,26.32,26.32,26.11,26.25,479204.0,25.3472,25.3472,25.145,25.2798,479204.0
2018-02-06 11:40:00,26.24,26.45,26.24,26.44,283844.0,25.2702,25.4724,25.2702,25.4628,283844.0
2018-02-06 11:50:00,26.44,26.62,26.41,26.41,311884.0,25.4628,25.6361,25.4339,25.4339,311884.0
2018-02-06 12:00:00,26.42,26.67,26.42,26.63,214308.0,25.4435,25.6843,25.4435,25.6458,214308.0
2018-02-06 12:10:00,26.61,26.8,26.51,26.64,392472.0,25.6265,25.8095,25.5302,25.6554,392472.0
2018-02-06 12:20:00,26.63,26.89,26.59,26.88,390640.0,25.6458,25.8962,25.6072,25.8865,390640.0
2018-02-06 12:30:00,26.88,27.05,26.77,27.04,677648.0,25.8865,26.0502,25.7806,26.0406,677648.0
2018-02-06 12:40:00,27.05,27.06,26.77,26.82,320080.0,26.0502,26.0599,25.7806,25.8287,320080.0
2018-02-06 12:50:00,26.82,26.83,26.66,26.82,265732.0,25.8287,25.8384,25.6747,25.8287,265732.0
2018-02-06 13:00:00,26.78,26.78,26.5,26.5,858088.0,25.7902,25.7902,25.5206,25.5206,858088.0
2018-02-06 13:10:00,26.49,26.78,26.47,26.78,224160.0,25.5109,25.7902,25.4917,25.7902,224160.0
2018-02-06 13:20:00,26.79,26.81,26.66,26.74,185280.0,25.7999,25.8191,25.6747,25.7517,185280.0
2018-02-06 13:30:00,26.7,26.71,26.49,26.63,283344.0,25.7132,25.7228,25.5109,25.6458,283344.0
2018-02-06 13:40:00,26.61,26.63,26.44,26.5,171468.0,25.6265,25.6458,25.4628,25.5206,171468.0
2018-02-06 13:50:00,26.5,26.5,26.32,26.36,159672.0,25.5206,25.5206,25.3472,25.3857,159672.0
2018-02-06 14:00:00,26.36,26.4,26.25,26.26,165108.0,25.3857,25.4243,25.2798,25.2894,165108.0
2018-02-06 14:10:00,26.27,26.5,26.27,26.29,531772.0,25.2991,25.5206,25.2991,25.3183,531772.0
2018-02-06 14:20:00,26.29,26.38,26.23,26.33,311344.0,25.3183,25.405,25.2606,25.3569,311344.0
2018-02-06 14:30:00,26.32,26.59,26.3,26.5,269428.0,25.3472,25.6072,25.328,25.5206,269428.0
2018-02-06 14:40:00,26.52,26.85,26.5,26.83,539740.0,25.5398,25.8576,25.5206,25.8384,539740.0
2018-02-06 14:50:00,26.85,27.18,26.75,27.13,1696012.0,25.8576,26.1754,25.7613,26.1273,1696012.0
2018-02-06 15:00:00,27.15,27.59,27.13,27.59,1960592.0,26.1466,26.5703,26.1273,26.5703,1960592.0
2018-02-06 15:10:00,27.59,27.59,27.19,27.24,1023276.0,26.5703,26.5703,26.1851,26.2332,1023276.0
2018-02-06 15:20:00,27.24,27.4,27.17,27.4,870572.0,26.2332,26.3873,26.1658,26.3873,870572.0
2018-02-06 15:30:00,27.41,27.66,27.24,27.66,1067764.0,26.3969,26.6377,26.2332,26.6377,1067764.0
2018-02-06 15:40:00,27.68,27.72,27.38,27.39,685440.0,26.657,26.6955,26.3681,26.3777,685440.0
2018-02-06 15:50:00,27.37,27.64,27.27,27.63,1269132.0,26.3584,26.6184,26.2621,26.6088,1269132.0
2018-02-07 09:30:00,27.47,27.75,27.37,27.68,1291820.0,26.4547,26.7244,26.3584,26.657,1291820.0
2018-02-07 09:40:00,27.67,27.88,27.56,27.6,966508.0,26.6473,26.8496,26.5414,26.5799,966508.0
2018-02-07 09:50:00,27.58,27.84,27.58,27.82,389360.0,26.5607,26.8111,26.5607,26.7918,389360.0
2018-02-07 10:00:00,27.81,28.02,27.73,27.98,783204.0,26.7822,26.9844,26.7051,26.9459,783204.0
2018-02-07 10:10:00,27.98,28.06,27.91,27.98,589456.0,26.9459,27.0229,26.8785,26.9459,589456.0
2018-02-07 10:20:00,27.99,28.0,27.86,27.87,449260.0,26.9555,26.9651,26.8303,26.8399,449260.0
2018-02-07 10:30:00,27.88,27.92,27.79,27.89,363332.0,26.8496,26.8881,26.7629,26.8592,363332.0
2018-02-07 10:40:00,27.88,27.96,27.79,27.93,177288.0,26.8496,26.9266,26.7629,26.8977,177288.0
2018-02-07 10:50:00,27.98,28.06,27.96,28.04,514476.0,26.9459,27.0229,26.9266,27.0037,514476.0
2018-02-07 11:00:00,28.04,28.2,28.0,28.2,571224.0,27.0037,27.1577,26.9651,27.1577,571224.0
2018-02-07 11:10:00,28.21,28.28,28.12,28.12,493180.0,27.1674,27.2348,27.0807,27.0807,493180.0
2018-02-07 11:20:00,28.13,28.15,28.04,28.04,252412.0,27.0903,27.1096,27.0037,27.0037,252412.0
2018-02-07 11:30:00,28.06,28.06,27.95,28.02,503616.0,27.0229,27.0229,26.917,26.9844,503616.0
2018-02-07 11:40:00,28.02,28.1,27.99,28.06,275724.0,26.9844,27.0614,26.9555,27.0229,275724.0
2018-02-07 11:50:00,28.02,28.14,27.98,28.13,364728.0,26.9844,27.1,26.9459,27.0903,364728.0
2018-02-07 12:00:00,28.14,28.16,28.05,28.06,73200.0,27.1,27.1192,27.0133,27.0229,73200.0
2018-02-07 12:10:00,28.09,28.13,28.01,28.03,47460.0,27.0518,27.0903,26.9748,26.994,47460.0
2018-02-07 12:20:00,28.03,28.07,27.97,28.06,204168.0,26.994,27.0325,26.9362,27.0229,204168.0
2018-02-07 12:30:00,28.07,28.07,27.86,27.86,168068.0,27.0325,27.0325,26.8303,26.8303,168068.0
2018-02-07 12:40:00,27.88,27.98,27.82,27.84,123092.0,26.8496,26.9459,26.7918,26.8111,123092.0
2018-02-07 12:50:00,27.83,27.91,27.83,27.84,153824.0,26.8014,26.8785,26.8014,26.8111,153824.0
2018-02-07 13:00:00,27.85,27.92,27.65,27.72,508772.0,26.8207,26.8881,26.6281,26.6955,508772.0
2018-02-07 13:10:00,27.7,27.72,27.45,27.71,771596.0,26.6762,26.6955,26.4355,26.6859,771596.0
2018-02-07 13:20:00,27.73,27.73,27.49,27.65,547216.0,26.7051,26.7051,26.474,26.6281,547216.0
2018-02-07 13:30:00,27.59,27.85,27.58,27.76,395932.0,26.5703,26.8207,26.5607,26.734,395932.0
2018-02-07 13:40:00,27.81,27.87,27.72,27.72,358564.0,26.7822,26.8399,26.6955,26.6955,358564.0
2018-02-07 13:50:00,27.72,27.76,27.63,27.74,301868.0,26.6955,26.734,26.6088,26.7147,301868.0
2018-02-07 14:00:00,27.72,27.73,27.5,27.53,399736.0,26.6955,26.7051,26.4836,26.5125,399736.0
2018-02-07 14:10:00,27.58,27.7,27.57,27.7,221420.0,26.5607,26.6762,26.551,26.6762,221420.0
2018-02-07 14:20:00,27.7,27.77,27.66,27.77,126616.0,26.6762,26.7436,26.6377,26.7436,126616.0
2018-02-07 14:30:00,27.78,27.81,27.7,27.7,117048.0,26.7533,26.7822,26.6762,26.6762,117048.0
2018-02-07 14:40:00,27.71,27.71,27.47,27.5,218388.0,26.6859,26.6859,26.4547,26.4836,218388.0
2018-02-07 14:50:00,27.49,27.6,27.38,27.6,407324.0,26.474,26.5799,26.3681,26.5799,407324.0
2018-02-07 15:00:00,27.59,27.73,27.59,27.67,95256.0,26.5703,26.7051,26.5703,26.6473,95256.0
2018-02-07 15:10:00,27.69,27.8,27.66,27.75,214252.0,26.6666,26.7725,26.6377,26.7244,214252.0
2018-02-07 15:20:00,27.73,27.9,27.73,27.84,310612.0,26.7051,26.8688,26.7051,26.8111,310612.0
2018-02-07 15:30:00,27.85,27.93,27.76,27.86,312844.0,26.8207,26.8977,26.734,26.8303,312844.0
2018-02-07 15:40:00,27.86,27.92,27.59,27.64,282156.0,26.8303,26.8881,26.5703,26.6184,282156.0
2018-02-07 15:50:00,27.62,27.66,27.3,27.31,1129572.0,26.5992,26.6377,26.291,26.3006,1129572.0
2018-02-08 09:30:00,27.38,27.4,27.17,27.27,836632.0,26.3681,26.3873,26.1658,26.2621,836632.0
2018-02-08 09:40:00,27.28,27.29,27.0,27.11,350736.0,26.2717,26.2814,26.0021,26.108,350736.0
2018-02-08 09:50:00,27.11,27.29,27.04,27.16,306068.0,26.108,26.2814,26.0406,26.1562,306068.0
2018-02-08 10:00:00,27.15,27.28,27.04,27.26,365416.0,26.1466,26.2717,26.0406,26.2525,365416.0
2018-02-08 10:10:00,27.23,27.24,27.12,27.13,680836.0,26.2236,26.2332,26.1177,26.1273,680836.0
2018-02-08 10:20:00,27.1,27.13,26.95,26.96,312216.0,26.0984,26.1273,25.9539,25.9636,312216.0
2018-02-08 10:30:00,26.96,27.05,26.91,27.0,282172.0,25.9636,26.0502,25.9154,26.0021,282172.0
2018-02-08 10:40:00,27.0,27.08,26.87,26.88,264852.0,26.0021,26.0791,25.8769,25.8865,264852.0
2018-02-08 10:50:00,26.88,26.88,26.64,26.75,784248.0,25.8865,25.8865,25.6554,25.7613,784248.0
2018-02-08 11:00:00,26.74,26.92,26.71,26.79,856104.0,25.7517,25.9251,25.7228,25.7999,856104.0
2018-02-08 11:10:00,26.78,26.84,26.6,26.63,783608.0,25.7902,25.848,25.6169,25.6458,783608.0
2018-02-08 11:20:00,26.67,26.68,26.5,26.56,492168.0,25.6843,25.6939,25.5206,25.5784,492168.0
2018-02-08 11:30:00,26.55,26.82,26.5,26.75,453884.0,25.5687,25.8287,25.5206,25.7613,453884.0
2018-02-08 11:40:00,26.74,26.76,26.58,26.62,496704.0,25.7517,25.771,25.5976,25.6361,496704.0
2018-02-08 11:50:00,26.66,26.89,26.66,26.7,598420.0,25.6747,25.8962,25.6747,25.7132,598420.0
2018-02-08 12:00:00,26.68,26.76,26.6,26.6,769584.0,25.6939,25.771,25.6169,25.6169,769584.0
2018-02-08 12:10:00,26.61,26.64,26.55,26.55,127764.0,25.6265,25.6554,25.5687,25.5687,127764.0
2018-02-08 12:20:00,26.55,26.55,26.27,26.39,707348.0,25.5687,25.5687,25.2991,25.4146,707348.0
2018-02-08 12:30:00,26.39,26.45,26.27,26.39,389876.0,25.4146,25.4724,25.2991,25.4146,389876.0
2018-02-08 12:40:00,26.4,26.59,26.26,26.32,306668.0,25.4243,25.6072,25.2894,25.3472,306668.0
2018-02-08 12:50:00,26.32,26.32,25.98,26.19,1040512.0,25.3472,25.3472,25.0198,25.222,1040512.0
2018-02-08 13:00:00,26.15,26.34,26.07,26.3,757780.0,25.1835,25.3665,25.1065,25.328,757780.0
2018-02-08 13:10:00,26.29,26.47,26.21,26.39,597660.0,25.3183,25.4917,25.2413,25.4146,597660.0
2018-02-08 13:20:00,26.39,26.5,26.21,26.23,571508.0,25.4146,25.5206,25.2413,25.2606,571508.0
2018-02-08 13:30:00,26.2,26.49,26.18,26.48,780576.0,25.2317,25.5109,25.2124,25.5013,780576.0
2018-02-08 13:40:00,26.49,26.71,26.45,26.53,929952.0,25.5109,25.7228,25.4724,25.5495,929952.0
2018-02-08 13:50:00,26.56,26.68,26.49,26.61,610916.0,25.5784,25.6939,25.5109,25.6265,610916.0
2018-02-08 14:00:00,26.61,26.61,26.37,26.46,265408.0,25.6265,25.6265,25.3954,25.4821,265408.0
2018-02-08 14:10:00,26.5,26.66,26.45,26.57,951536.0,25.5206,25.6747,25.4724,25.588,951536.0
2018-02-08 14:20:00,26.59,26.63,26.32,26.32,637184.0,25.6072,25.6458,25.3472,25.3472,637184.0
2018-02-08 14:30:00,26.36,26.36,26.19,26.36,725640.0,25.3857,25.3857,25.222,25.3857,725640.0
2018-02-08 14:40:00,26.33,26.39,26.23,26.32,576500.0,25.3569,25.4146,25.2606,25.3472,576500.0
2018-02-08 14:50:00,26.29,26.3,26.08,26.19,302372.0,25.3183,25.328,25.1161,25.222,302372.0
2018-02-08 15:00:00,26.21,26.37,26.12,26.13,511844.0,25.2413,25.3954,25.1546,25.1643,511844.0
2018-02-08 15:10:00,26.12,26.16,26.01,26.04,1513392.0,25.1546,25.1931,25.0487,25.0776,1513392.0
2018-02-08 15:20:00,26.05,26.3,25.97,26.14,767440.0,25.0872,25.328,25.0102,25.1739,767440.0
2018-02-08 15:30:00,26.12,26.2,25.83,25.86,904768.0,25.1546,25.2317,24.8753,24.9042,904768.0
2018-02-08 15:40:00,25.85,25.98,25.67,25.74,1146320.0,24.8946,25.0198,24.7213,24.7887,1146320.0
2018-02-08 15:50:00,25.72,25.73,25.27,25.3,1449744.0,24.7694,24.779,24.336,24.3649,1449744.0
2018-02-09 09:30:00,25.88,26.01,25.7,25.7,990032.0,24.9235,25.0487,24.7501,24.7501,990032.0
2018-02-09 09:40:00,25.69,26.02,25.59,25.85,920884.0,24.7405,25.0583,24.6442,24.8946,920884.0
2018-02-09 09:50:00,25.85,26.06,25.78,25.88,554600.0,24.8946,25.0968,24.8272,24.9235,554600.0
2018-02-09 10:00:00,25.88,25.95,25.65,25.77,620576.0,24.9235,24.9909,24.702,24.8176,620576.0
2018-02-09 10:10:00,25.78,25.81,25.64,25.8,387564.0,24.8272,24.8561,24.6924,24.8464,387564.0
2018-02-09 10:20:00,25.8,25.86,25.68,25.72,404636.0,24.8464,24.9042,24.7309,24.7694,404636.0
2018-02-09 10:30:00,25.72,25.77,25.55,25.55,622584.0,24.7694,24.8176,24.6057,24.6057,622584.0
2018-02-09 10:40:00,25.54,25.55,25.04,25.17,1677612.0,24.5961,24.6057,24.1145,24.2397,1677612.0
2018-02-09 10:50:00,25.16,25.58,25.09,25.43,1762428.0,24.2301,24.6346,24.1627,24.4901,1762428.0
2018-02-09 11:00:00,25.43,25.66,25.38,25.48,925440.0,24.4901,24.7116,24.442,24.5383,925440.0
2018-02-09 11:10:00,25.45,25.55,25.26,25.37,613284.0,24.5094,24.6057,24.3264,24.4323,613284.0
2018-02-09 11:20:00,25.38,25.46,25.26,25.35,601924.0,24.442,24.519,24.3264,24.4131,601924.0
2018-02-09 11:30:00,25.34,25.53,25.32,25.43,655824.0,24.4034,24.5864,24.3842,24.4901,655824.0
2018-02-09 11:40:00,25.42,25.43,25.22,25.23,907092.0,24.4805,24.4901,24.2879,24.2975,907092.0
2018-02-09 11:50:00,25.23,25.28,25.08,25.09,558644.0,24.2975,24.3457,24.1531,24.1627,558644.0
2018-02-09 12:00:00,25.08,25.14,24.76,24.77,1860180.0,24.1531,24.2108,23.8449,23.8545,1860180.0
2018-02-09 12:10:00,24.76,24.95,24.72,24.84,1424712.0,23.8449,24.0279,23.8064,23.9219,1424712.0
2018-02-09 12:20:00,24.81,25.05,24.71,24.71,1157452.0,23.893,24.1242,23.7967,23.7967,1157452.0
2018-02-09 12:30:00,24.74,24.87,24.63,24.67,1323752.0,23.8256,23.9508,23.7197,23.7582,1323752.0
2018-02-09 12:40:00,24.66,24.69,24.54,24.54,993288.0,23.7486,23.7775,23.633,23.633,993288.0
2018-02-09 12:50:00,24.55,25.02,24.51,25.01,806692.0,23.6426,24.0953,23.6041,24.0856,806692.0
2018-02-09 13:00:00,25.0,25.0,24.69,24.7,736660.0,24.076,24.076,23.7775,23.7871,736660.0
2018-02-09 13:10:00,24.69,24.76,24.54,24.76,1063924.0,23.7775,23.8449,23.633,23.8449,1063924.0
2018-02-09 13:20:00,24.76,24.79,24.47,24.54,627620.0,23.8449,23.8738,23.5656,23.633,627620.0
2018-02-09 13:30:00,24.54,24.65,24.34,24.4,560276.0,23.633,23.739,23.4404,23.4982,560276.0
2018-02-09 13:40:00,24.38,24.76,24.38,24.76,519080.0,23.4789,23.8449,23.4789,23.8449,519080.0
2018-02-09 13:50:00,24.75,25.11,24.74,24.88,703048.0,23.8353,24.1819,23.8256,23.9604,703048.0
2018-02-09 14:00:00,24.89,25.43,24.88,25.31,925660.0,23.9701,24.4901,23.9604,24.3746,925660.0
2018-02-09 14:10:00,25.34,25.66,25.29,25.6,633000.0,24.4034,24.7116,24.3553,24.6538,633000.0
2018-02-09 14:20:00,25.63,25.87,25.47,25.48,1354260.0,24.6827,24.9139,24.5286,24.5383,1354260.0
2018-02-09 14:30:00,25.48,25.54,25.3,25.51,703092.0,24.5383,24.5961,24.3649,24.5672,703092.0
2018-02-09 14:40:00,25.52,25.61,25.4,25.5,338048.0,24.5768,24.6635,24.4612,24.5575,338048.0
2018-02-09 14:50:00,25.52,25.67,25.41,25.42,486172.0,24.5768,24.7213,24.4709,24.4805,486172.0
2018-02-09 15:00:00,25.4,25.41,25.05,25.16,632456.0,24.4612,24.4709,24.1242,24.2301,632456.0
2018-02-09 15:10:00,25.15,25.5,25.09,25.47,500352.0,24.2205,24.5575,24.1627,24.5286,500352.0
2018-02-09 15:20:00,25.49,25.66,25.42,25.57,371132.0,24.5479,24.7116,24.4805,24.6249,371132.0
2018-02-09 15:30:00,25.57,25.8,25.54,25.74,639580.0,24.6249,24.8464,24.5961,24.7887,639580.0
2018-02-09 15:40:00,25.77,26.29,25.75,26.2,1712880.0,24.8176,25.3183,24.7983,25.2317,1712880.0
2018-02-09 15:50:00,26.2,26.43,25.89,26.05,1672324.0,25.2317,25.4532,24.9331,25.0872,1672324.0
2018-02-12 09:30:00,26.47,26.72,26.47,26.65,1139576.0,25.4917,25.7324,25.4917,25.665,1139576.0
2018-02-12 09:40:00,26.65,26.77,26.57,26.58,514204.0,25.665,25.7806,25.588,25.5976,514204.0
2018-02-12 09:50:00,26.58,26.6,26.41,26.43,564188.0,25.5976,25.6169,25.4339,25.4532,564188.0
2018-02-12 10:00:00,26.47,26.64,26.42,26.43,338936.0,25.4917,25.6554,25.4435,25.4532,338936.0
2018-02-12 10:10:00,26.45,26.47,26.25,26.27,488448.0,25.4724,25.4917,25.2798,25.2991,488448.0
2018-02-12 10:20:00,26.26,26.31,26.1,26.26,643164.0,25.2894,25.3376,25.1354,25.2894,643164.0
2018-02-12 10:30:00,26.26,26.45,26.15,26.33,565084.0,25.2894,25.4724,25.1835,25.3569,565084.0
2018-02-12 10:40:00,26.33,26.41,26.22,26.4,405332.0,25.3569,25.4339,25.2509,25.4243,405332.0
2018-02-12 10:50:00,26.41,26.43,26.27,26.41,306232.0,25.4339,25.4532,25.2991,25.4339,306232.0
2018-02-12 11:00:00,26.4,26.47,26.28,26.38,370336.0,25.4243,25.4917,25.3087,25.405,370336.0
2018-02-12 11:10:00,26.39,26.52,26.33,26.49,581856.0,25.4146,25.5398,25.3569,25.5109,581856.0
2018-02-12 11:20:00,26.5,26.53,26.44,26.49,215532.0,25.5206,25.5495,25.4628,25.5109,215532.0
2018-02-12 11:30:00,26.48,26.52,26.38,26.52,313256.0,25.5013,25.5398,25.405,25.5398,313256.0
2018-02-12 11:40:00,26.54,26.6,26.51,26.57,673220.0,25.5591,25.6169,25.5302,25.588,673220.0
2018-02-12 11:50:00,26.56,26.72,26.5,26.72,345528.0,25.5784,25.7324,25.5206,25.7324,345528.0
2018-02-12 12:00:00,26.73,26.76,26.65,26.75,443392.0,25.7421,25.771,25.665,25.7613,443392.0
2018-02-12 12:10:00,26.75,26.89,26.73,26.86,647808.0,25.7613,25.8962,25.7421,25.8673,647808.0
2018-02-12 12:20:00,26.86,26.86,26.8,26.83,151164.0,25.8673,25.8673,25.8095,25.8384,151164.0
2018-02-12 12:30:00,26.82,26.82,26.76,26.8,252492.0,25.8287,25.8287,25.771,25.8095,252492.0
2018-02-12 12:40:00,26.81,26.81,26.71,26.71,386480.0,25.8191,25.8191,25.7228,25.7228,386480.0
2018-02-12 12:50:00,26.72,26.84,26.72,26.77,156828.0,25.7324,25.848,25.7324,25.7806,156828.0
2018-02-12 13:00:00,26.78,26.83,26.69,26.72,235004.0,25.7902,25.8384,25.7036,25.7324,235004.0
2018-02-12 13:10:00,26.72,26.8,26.71,26.75,121516.0,25.7324,25.8095,25.7228,25.7613,121516.0
2018-02-12 13:20:00,26.74,26.79,26.71,26.78,153812.0,25.7517,25.7999,25.7228,25.7902,153812.0
2018-02-12 13:30:00,26.8,26.8,26.73,26.77,126344.0,25.8095,25.8095,25.7421,25.7806,126344.0
2018-02-12 13:40:00,26.77,26.8,26.75,26.78,91996.0,25.7806,25.8095,25.7613,25.7902,91996.0
2018-02-12 13:50:00,26.8,27.03,26.8,26.96,503620.0,25.8095,26.031,25.8095,25.9636,503620.0
2018-02-12 14:00:00,26.98,26.99,26.85,26.87,178184.0,25.9828,25.9925,25.8576,25.8769,178184.0
2018-02-12 14:10:00,26.87,26.89,26.82,26.83,139452.0,25.8769,25.8962,25.8287,25.8384,139452.0
2018-02-12 14:20:00,26.84,26.96,26.84,26.96,160952.0,25.848,25.9636,25.848,25.9636,160952.0
2018-02-12 14:30:00,26.97,27.03,26.95,26.99,287456.0,25.9732,26.031,25.9539,25.9925,287456.0
2018-02-12 14:40:00,27.0,27.04,26.88,26.88,184096.0,26.0021,26.0406,25.8865,25.8865,184096.0
2018-02-12 14:50:00,26.88,26.91,26.82,26.9,104372.0,25.8865,25.9154,25.8287,25.9058,104372.0
2018-02-12 15:00:00,26.9,26.96,26.89,26.95,105300.0,25.9058,25.9636,25.8962,25.9539,105300.0
2018-02-12 15:10:00,26.91,27.07,26.91,27.02,203896.0,25.9154,26.0695,25.9154,26.0214,203896.0
2018-02-12 15:20:00,27.06,27.11,26.98,27.01,527500.0,26.0599,26.108,25.9828,26.0117,527500.0
2018-02-12 15:30:00,27.01,27.04,26.79,26.87,305392.0,26.0117,26.0406,25.7999,25.8769,305392.0
2018-02-12 15:40:00,26.88,26.95,26.6,26.72,995612.0,25.8865,25.9539,25.6169,25.7324,995612.0
2018-02-12 15:50:00,26.71,26.88,26.71,26.77,848588.0,25.7228,25.8865,25.7228,25.7806,848588.0
2018-02-13 09:30:00,26.5,26.6,26.37,26.57,714252.0,25.5206,25.6169,25.3954,25.588,714252.0
2018-02-13 09:40:00,26.55,26.63,26.45,26.46,284396.0,25.5687,25.6458,25.4724,25.4821,284396.0
2018-02-13 09:50:00,26.45,26.55,26.43,26.5,338236.0,25.4724,25.5687,25.4532,25.5206,338236.0
2018-02-13 10:00:00,26.5,26.62,26.47,26.5,209352.0,25.5206,25.6361,25.4917,25.5206,209352.0
2018-02-13 10:10:00,26.54,26.61,26.52,26.59,124816.0,25.5591,25.6265,25.5398,25.6072,124816.0
2018-02-13 10:20:00,26.6,26.69,26.58,26.58,359248.0,25.6169,25.7036,25.5976,25.5976,359248.0
2018-02-13 10:30:00,26.58,26.63,26.49,26.63,221004.0,25.5976,25.6458,25.5109,25.6458,221004.0
2018-02-13 10:40:00,26.63,26.74,26.59,26.73,802492.0,25.6458,25.7517,25.6072,25.7421,802492.0
2018-02-13 10:50:00,26.74,26.74,26.68,26.69,320012.0,25.7517,25.7517,25.6939,25.7036,320012.0
2018-02-13 11:00:00,26.68,26.68,26.54,26.57,805892.0,25.6939,25.6939,25.5591,25.588,805892.0
2018-02-13 11:10:00,26.59,26.67,26.57,26.67,350092.0,25.6072,25.6843,25.588,25.6843,350092.0
2018-02-13 11:20:00,26.67,26.72,26.58,26.59,380052.0,25.6843,25.7324,25.5976,25.6072,380052.0
2018-02-13 11:30:00,26.59,26.64,26.54,26.59,216504.0,25.6072,25.6554,25.5591,25.6072,216504.0
2018-02-13 11:40:00,26.57,26.68,26.56,26.66,139044.0,25.588,25.6939,25.5784,25.6747,139044.0
2018-02-13 11:50:00,26.66,26.7,26.64,26.7,33844.0,25.6747,25.7132,25.6554,25.7132,33844.0
2018-02-13 12:00:00,26.67,26.7,26.64,26.65,58664.0,25.6843,25.7132,25.6554,25.665,58664.0
2018-02-13 12:10:00,26.66,26.73,26.66,26.67,170232.0,25.6747,25.7421,25.6747,25.6843,170232.0
2018-02-13 12:20:00,26.68,26.68,26.62,26.63,57400.0,25.6939,25.6939,25.6361,25.6458,57400.0
2018-02-13 12:30:00,26.63,26.64,26.56,26.6,168568.0,25.6458,25.6554,25.5784,25.6169,168568.0
2018-02-13 12:40:00,26.6,26.67,26.6,26.66,197296.0,25.6169,25.6843,25.6169,25.6747,197296.0
2018-02-13 12:50:00,26.67,26.68,26.6,26.6,70304.0,25.6843,25.6939,25.6169,25.6169,70304.0
2018-02-13 13:00:00,26.6,26.66,26.6,26.66,85636.0,25.6169,25.6747,25.6169,25.6747,85636.0
2018-02-13 13:10:00,26.65,26.8,26.65,26.79,223268.0,25.665,25.8095,25.665,25.7999,223268.0
2018-02-13 13:20:00,26.8,26.9,26.79,26.85,191124.0,25.8095,25.9058,25.7999,25.8576,191124.0
2018-02-13 13:30:00,26.84,26.95,26.83,26.95,98612.0,25.848,25.9539,25.8384,25.9539,98612.0
2018-02-13 13:40:00,26.94,26.94,26.89,26.91,118896.0,25.9443,25.9443,25.8962,25.9154,118896.0
2018-02-13 13:50:00,26.9,26.94,26.87,26.89,70600.0,25.9058,25.9443,25.8769,25.8962,70600.0
2018-02-13 14:00:00,26.89,26.95,26.88,26.95,67440.0,25.8962,25.9539,25.8865,25.9539,67440.0
2018-02-13 14:10:00,26.95,27.01,26.95,26.96,208140.0,25.9539,26.0117,25.9539,25.9636,208140.0
2018-02-13 14:20:00,26.96,26.98,26.92,26.92,103900.0,25.9636,25.9828,25.9251,25.9251,103900.0
2018-02-13 14:30:00,26.91,26.92,26.86,26.86,99756.0,25.9154,25.9251,25.8673,25.8673,99756.0
2018-02-13 14:40:00,26.85,26.9,26.84,26.88,139556.0,25.8576,25.9058,25.848,25.8865,139556.0
2018-02-13 14:50:00,26.89,26.97,26.89,26.95,82984.0,25.8962,25.9732,25.8962,25.9539,82984.0
2018-02-13 15:00:00,26.96,26.96,26.86,26.92,61336.0,25.9636,25.9636,25.8673,25.9251,61336.0
2018-02-13 15:10:00,26.9,26.98,26.86,26.96,84084.0,25.9058,25.9828,25.8673,25.9636,84084.0
2018-02-13 15:20:00,26.96,26.99,26.91,26.97,110740.0,25.9636,25.9925,25.9154,25.9732,110740.0
2018-02-13 15:30:00,26.96,27.03,26.93,27.02,235596.0,25.9636,26.031,25.9347,26.0214,235596.0
2018-02-13 15:40:00,27.01,27.01,26.87,26.95,161344.0,26.0117,26.0117,25.8769,25.9539,161344.0
2018-02-13 15:50:00,26.95,27.0,26.89,26.91,321364.0,25.9539,26.0021,25.8962,25.9154,321364.0
2018-02-14 09:30:00,26.57,26.79,26.57,26.67,594676.0,25.588,25.7999,25.588,25.6843,594676.0
2018-02-14 09:40:00,26.65,26.79,26.64,26.77,571772.0,25.665,25.7999,25.6554,25.7806,571772.0
2018-02-14 09:50:00,26.77,26.91,26.7,26.73,499020.0,25.7806,25.9154,25.7132,25.7421,499020.0
2018-02-14 10:00:00,26.74,26.98,26.69,26.97,473820.0,25.7517,25.9828,25.7036,25.9732,473820.0
2018-02-14 10:10:00,26.96,27.08,26.95,27.06,727700.0,25.9636,26.0791,25.9539,26.0599,727700.0
2018-02-14 10:20:00,27.06,27.18,27.04,27.07,467112.0,26.0599,26.1754,26.0406,26.0695,467112.0
2018-02-14 10:30:00,27.08,27.22,27.0,27.21,254120.0,26.0791,26.214,26.0021,26.2043,254120.0
2018-02-14 10:40:00,27.22,27.23,27.11,27.14,223008.0,26.214,26.2236,26.108,26.1369,223008.0
2018-02-14 10:50:00,27.12,27.17,27.1,27.12,161756.0,26.1177,26.1658,26.0984,26.1177,161756.0
2018-02-14 11:00:00,27.15,27.16,27.04,27.05,119436.0,26.1466,26.1562,26.0406,26.0502,119436.0
2018-02-14 11:10:00,27.06,27.18,27.05,27.18,178412.0,26.0599,26.1754,26.0502,26.1754,178412.0
2018-02-14 11:20:00,27.17,27.23,27.11,27.17,184076.0,26.1658,26.2236,26.108,26.1658,184076.0
2018-02-14 11:30:00,27.2,27.21,27.1,27.2,150504.0,26.1947,26.2043,26.0984,26.1947,150504.0
2018-02-14 11:40:00,27.23,27.28,27.11,27.12,507012.0,26.2236,26.2717,26.108,26.1177,507012.0
2018-02-14 11:50:00,27.11,27.13,27.08,27.11,349656.0,26.108,26.1273,26.0791,26.108,349656.0
2018-02-14 12:00:00,27.15,27.19,27.11,27.13,54692.0,26.1466,26.1851,26.108,26.1273,54692.0
2018-02-14 12:10:00,27.13,27.16,27.07,27.09,73760.0,26.1273,26.1562,26.0695,26.0888,73760.0
2018-02-14 12:20:00,27.07,27.25,27.06,27.23,123360.0,26.0695,26.2429,26.0599,26.2236,123360.0
2018-02-14 12:30:00,27.22,27.27,27.2,27.27,109984.0,26.214,26.2621,26.1947,26.2621,109984.0
2018-02-14 12:40:00,27.27,27.27,27.22,27.22,362480.0,26.2621,26.2621,26.214,26.214,362480.0
2018-02-14 12:50:00,27.22,27.37,27.19,27.34,1011668.0,26.214,26.3584,26.1851,26.3295,1011668.0
2018-02-14 13:00:00,27.34,27.46,27.32,27.42,204396.0,26.3295,26.4451,26.3103,26.4066,204396.0
2018-02-14 13:10:00,27.43,27.5,27.42,27.46,184856.0,26.4162,26.4836,26.4066,26.4451,184856.0
2018-02-14 13:20:00,27.45,27.55,27.44,27.44,179740.0,26.4355,26.5318,26.4258,26.4258,179740.0
2018-02-14 13:30:00,27.45,27.53,27.45,27.53,105152.0,26.4355,26.5125,26.4355,26.5125,105152.0
2018-02-14 13:40:00,27.52,27.58,27.48,27.54,149384.0,26.5029,26.5607,26.4644,26.5221,149384.0
2018-02-14 13:50:00,27.55,27.55,27.49,27.52,91136.0,26.5318,26.5318,26.474,26.5029,91136.0
2018-02-14 14:00:00,27.52,27.59,27.52,27.56,112736.0,26.5029,26.5703,26.5029,26.5414,112736.0
2018-02-14 14:10:00,27.58,27.6,27.53,27.55,96092.0,26.5607,26.5799,26.5125,26.5318,96092.0
2018-02-14 14:20:00,27.57,27.58,27.42,27.43,397528.0,26.551,26.5607,26.4066,26.4162,397528.0
2018-02-14 14:30:00,27.42,27.54,27.4,27.54,367392.0,26.4066,26.5221,26.3873,26.5221,367392.0
2018-02-14 14:40:00,27.54,27.55,27.47,27.51,268244.0,26.5221,26.5318,26.4547,26.4932,268244.0
2018-02-14 14:50:00,27.52,27.58,27.52,27.57,108732.0,26.5029,26.5607,26.5029,26.551,108732.0
2018-02-14 15:00:00,27.59,27.67,27.59,27.63,151516.0,26.5703,26.6473,26.5703,26.6088,151516.0
2018-02-14 15:10:00,27.63,27.71,27.62,27.7,149740.0,26.6088,26.6859,26.5992,26.6762,149740.0
2018-02-14 15:20:00,27.7,27.71,27.59,27.62,219848.0,26.6762,26.6859,26.5703,26.5992,219848.0
2018-02-14 15:30:00,27.61,27.65,27.59,27.64,119272.0,26.5896,26.6281,26.5703,26.6184,119272.0
2018-02-14 15:40:00,27.64,27.7,27.58,27.65,184248.0,26.6184,26.6762,26.5607,26.6281,184248.0
2018-02-14 15:50:00,27.67,27.72,27.63,27.65,729532.0,26.6473,26.6955,26.6088,26.6281,729532.0
2018-02-15 09:30:00,28.03,28.05,27.84,28.01,972504.0,26.994,27.0133,26.8111,26.9748,972504.0
2018-02-15 09:40:00,28.01,28.03,27.91,27.96,583780.0,26.9748,26.994,26.8785,26.9266,583780.0
2018-02-15 09:50:00,27.98,28.02,27.94,28.0,276828.0,26.9459,26.9844,26.9074,26.9651,276828.0
2018-02-15 10:00:00,28.0,28.03,27.88,27.9,163436.0,26.9651,26.994,26.8496,26.8688,163436.0
2018-02-15 10:10:00,27.9,27.9,27.8,27.84,338820.0,26.8688,26.8688,26.7725,26.8111,338820.0
2018-02-15 10:20:00,27.83,27.93,27.82,27.91,110756.0,26.8014,26.8977,26.7918,26.8785,110756.0
2018-02-15 10:30:00,27.91,27.92,27.82,27.82,88148.0,26.8785,26.8881,26.7918,26.7918,88148.0
2018-02-15 10:40:00,27.81,27.85,27.66,27.69,525008.0,26.7822,26.8207,26.6377,26.6666,525008.0
2018-02-15 10:50:00,27.69,27.75,27.54,27.55,441556.0,26.6666,26.7244,26.5221,26.5318,441556.0
2018-02-15 11:00:00,27.54,27.66,27.46,27.66,560044.0,26.5221,26.6377,26.4451,26.6377,560044.0
2018-02-15 11:10:00,27.65,27.74,27.63,27.66,228708.0,26.6281,26.7147,26.6088,26.6377,228708.0
2018-02-15 11:20:00,27.67,27.83,27.67,27.82,212720.0,26.6473,26.8014,26.6473,26.7918,212720.0
2018-02-15 11:30:00,27.82,27.83,27.74,27.79,199636.0,26.7918,26.8014,26.7147,26.7629,199636.0
2018-02-15 11:40:00,27.78,27.86,27.78,27.85,142960.0,26.7533,26.8303,26.7533,26.8207,142960.0
2018-02-15 11:50:00,27.84,27.9,27.83,27.85,147732.0,26.8111,26.8688,26.8014,26.8207,147732.0
2018-02-15 12:00:00,27.86,27.92,27.78,27.86,130976.0,26.8303,26.8881,26.7533,26.8303,130976.0
2018-02-15 12:10:00,27.86,27.91,27.86,27.91,64712.0,26.8303,26.8785,26.8303,26.8785,64712.0
2018-02-15 12:20:00,27.91,27.92,27.86,27.89,72996.0,26.8785,26.8881,26.8303,26.8592,72996.0
2018-02-15 12:30:00,27.91,27.96,27.91,27.96,90496.0,26.8785,26.9266,26.8785,26.9266,90496.0
2018-02-15 12:40:00,27.97,27.97,27.92,27.93,44356.0,26.9362,26.9362,26.8881,26.8977,44356.0
2018-02-15 12:50:00,27.93,27.96,27.92,27.96,28692.0,26.8977,26.9266,26.8881,26.9266,28692.0
2018-02-15 13:00:00,27.97,28.08,27.97,28.05,474192.0,26.9362,27.0422,26.9362,27.0133,474192.0
2018-02-15 13:10:00,28.08,28.12,28.07,28.08,238184.0,27.0422,27.0807,27.0325,27.0422,238184.0
2018-02-15 13:20:00,28.07,28.07,28.0,28.0,178776.0,27.0325,27.0325,26.9651,26.9651,178776.0
2018-02-15 13:30:00,27.97,28.0,27.94,27.96,168284.0,26.9362,26.9651,26.9074,26.9266,168284.0
2018-02-15 13:40:00,27.96,28.08,27.96,28.07,154524.0,26.9266,27.0422,26.9266,27.0325,154524.0
2018-02-15 13:50:00,28.07,28.08,28.03,28.06,94312.0,27.0325,27.0422,26.994,27.0229,94312.0
2018-02-15 14:00:00,28.05,28.15,28.05,28.12,202004.0,27.0133,27.1096,27.0133,27.0807,202004.0
2018-02-15 14:10:00,28.14,28.14,28.08,28.12,129956.0,27.1,27.1,27.0422,27.0807,129956.0
2018-02-15 14:20:00,28.11,28.16,28.08,28.16,116668.0,27.0711,27.1192,27.0422,27.1192,116668.0
2018-02-15 14:30:00,28.16,28.18,28.14,28.17,107408.0,27.1192,27.1385,27.1,27.1289,107408.0
2018-02-15 14:40:00,28.17,28.2,28.16,28.2,92904.0,27.1289,27.1577,27.1192,27.1577,92904.0
2018-02-15 14:50:00,28.19,28.2,28.13,28.15,92264.0,27.1481,27.1577,27.0903,27.1096,92264.0
2018-02-15 15:00:00,28.15,28.27,28.15,28.21,299256.0,27.1096,27.2252,27.1096,27.1674,299256.0
2018-02-15 15:10:00,28.21,28.24,28.16,28.23,139804.0,27.1674,27.1963,27.1192,27.1866,139804.0
2018-02-15 15:20:00,28.23,28.25,28.19,28.2,181880.0,27.1866,27.2059,27.1481,27.1577,181880.0
2018-02-15 15:30:00,28.19,28.22,28.1,28.16,337128.0,27.1481,27.177,27.0614,27.1192,337128.0
2018-02-15 15:40:00,28.17,28.22,28.14,28.21,258212.0,27.1289,27.177,27.1,27.1674,258212.0
2018-02-15 15:50:00,28.21,28.33,28.19,28.33,685116.0,27.1674,27.2829,27.1481,27.2829,685116.0
2018-02-16 09:30:00,28.18,28.41,28.18,28.39,711384.0,27.1385,27.36,27.1385,27.3407,711384.0
2018-02-16 09:40:00,28.38,28.4,28.25,28.38,490032.0,27.3311,27.3504,27.2059,27.3311,490032.0
2018-02-16 09:50:00,28.36,28.41,28.28,28.28,164168.0,27.3118,27.36,27.2348,27.2348,164168.0
2018-02-16 10:00:00,28.29,28.33,28.21,28.31,476552.0,27.2444,27.2829,27.1674,27.2637,476552.0
2018-02-16 10:10:00,28.31,28.39,28.22,28.35,334112.0,27.2637,27.3407,27.177,27.3022,334112.0
2018-02-16 10:20:00,28.36,28.45,28.35,28.45,186200.0,27.3118,27.3985,27.3022,27.3985,186200.0
2018-02-16 10:30:00,28.45,28.54,28.45,28.48,882172.0,27.3985,27.4852,27.3985,27.4274,882172.0
2018-02-16 10:40:00,28.49,28.51,28.43,28.51,234780.0,27.437,27.4563,27.3792,27.4563,234780.0
2018-02-16 10:50:00,28.52,28.52,28.42,28.45,271564.0,27.4659,27.4659,27.3696,27.3985,271564.0
2018-02-16 11:00:00,28.44,28.57,28.44,28.56,548548.0,27.3889,27.5141,27.3889,27.5044,548548.0
2018-02-16 11:10:00,28.56,28.64,28.55,28.6,541704.0,27.5044,27.5815,27.4948,27.543,541704.0
2018-02-16 11:20:00,28.61,28.63,28.56,28.57,412912.0,27.5526,27.5719,27.5044,27.5141,412912.0
2018-02-16 11:30:00,28.55,28.6,28.55,28.6,122996.0,27.4948,27.543,27.4948,27.543,122996.0
2018-02-16 11:40:00,28.61,28.62,28.58,28.62,67828.0,27.5526,27.5622,27.5237,27.5622,67828.0
2018-02-16 11:50:00,28.63,28.69,28.62,28.66,170816.0,27.5719,27.6296,27.5622,27.6007,170816.0
2018-02-16 12:00:00,28.66,28.67,28.63,28.64,100276.0,27.6007,27.6104,27.5719,27.5815,100276.0
2018-02-16 12:10:00,28.65,28.69,28.64,28.68,150644.0,27.5911,27.6296,27.5815,27.62,150644.0
2018-02-16 12:20:00,28.68,28.68,28.64,28.68,43968.0,27.62,27.62,27.5815,27.62,43968.0
2018-02-16 12:30:00,28.68,28.81,28.68,28.78,199544.0,27.62,27.7452,27.62,27.7163,199544.0
2018-02-16 12:40:00,28.79,28.79,28.7,28.71,248880.0,27.7259,27.7259,27.6393,27.6489,248880.0
2018-02-16 12:50:00,28.71,28.71,28.54,28.64,429320.0,27.6489,27.6489,27.4852,27.5815,429320.0
2018-02-16 13:00:00,28.66,28.7,28.57,28.61,166036.0,27.6007,27.6393,27.5141,27.5526,166036.0
2018-02-16 13:10:00,28.6,28.61,28.43,28.44,263712.0,27.543,27.5526,27.3792,27.3889,263712.0
2018-02-16 13:20:00,28.46,28.54,28.4,28.43,240864.0,27.4081,27.4852,27.3504,27.3792,240864.0
2018-02-16 13:30:00,28.43,28.55,28.31,28.49,372900.0,27.3792,27.4948,27.2637,27.437,372900.0
2018-02-16 13:40:00,28.49,28.6,28.49,28.53,190804.0,27.437,27.543,27.437,27.4755,190804.0
2018-02-16 13:50:00,28.51,28.54,28.41,28.47,111756.0,27.4563,27.4852,27.36,27.4178,111756.0
2018-02-16 14:00:00,28.47,28.54,28.43,28.43,151420.0,27.4178,27.4852,27.3792,27.3792,151420.0
2018-02-16 14:10:00,28.41,28.45,28.27,28.36,633412.0,27.36,27.3985,27.2252,27.3118,633412.0
2018-02-16 14:20:00,28.33,28.36,28.23,28.35,280924.0,27.2829,27.3118,27.1866,27.3022,280924.0
2018-02-16 14:30:00,28.36,28.47,28.34,28.43,136040.0,27.3118,27.4178,27.2926,27.3792,136040.0
2018-02-16 14:40:00,28.44,28.45,28.33,28.42,107048.0,27.3889,27.3985,27.2829,27.3696,107048.0
2018-02-16 14:50:00,28.41,28.5,28.35,28.5,114108.0,27.36,27.4467,27.3022,27.4467,114108.0
2018-02-16 15:00:00,28.5,28.55,28.44,28.55,158904.0,27.4467,27.4948,27.3889,27.4948,158904.0
2018-02-16 15:10:00,28.55,28.58,28.46,28.49,191484.0,27.4948,27.5237,27.4081,27.437,191484.0
2018-02-16 15:20:00,28.5,28.56,28.47,28.5,442416.0,27.4467,27.5044,27.4178,27.4467,442416.0
2018-02-16 15:30:00,28.5,28.52,28.39,28.47,93244.0,27.4467,27.4659,27.3407,27.4178,93244.0
2018-02-16 15:40:00,28.47,28.55,28.4,28.53,158540.0,27.4178,27.4948,27.3504,27.4755,158540.0
2018-02-16 15:50:00,28.52,28.53,28.33,28.35,578768.0,27.4659,27.4755,27.2829,27.3022,578768.0
2018-02-20 09:30:00,28.11,28.28,28.11,28.24,565944.0,27.0711,27.2348,27.0711,27.1963,565944.0
2018-02-20 09:40:00,28.24,28.33,28.18,28.33,293984.0,27.1963,27.2829,27.1385,27.2829,293984.0
2018-02-20 09:50:00,28.32,28.34,28.15,28.15,374772.0,27.2733,27.2926,27.1096,27.1096,374772.0
2018-02-20 10:00:00,28.2,28.23,28.13,28.19,298564.0,27.1577,27.1866,27.0903,27.1481,298564.0
2018-02-20 10:10:00,28.19,28.24,28.13,28.23,312088.0,27.1481,27.1963,27.0903,27.1866,312088.0
2018-02-20 10:20:00,28.23,28.27,28.18,28.18,130868.0,27.1866,27.2252,27.1385,27.1385,130868.0
2018-02-20 10:30:00,28.17,28.19,28.05,28.07,150968.0,27.1289,27.1481,27.0133,27.0325,150968.0
2018-02-20 10:40:00,28.06,28.19,28.05,28.17,124420.0,27.0229,27.1481,27.0133,27.1289,124420.0
2018-02-20 10:50:00,28.17,28.17,28.08,28.1,104816.0,27.1289,27.1289,27.0422,27.0614,104816.0
2018-02-20 11:00:00,28.1,28.25,28.08,28.24,116156.0,27.0614,27.2059,27.0422,27.1963,116156.0
2018-02-20 11:10:00,28.25,28.25,28.18,28.22,164272.0,27.2059,27.2059,27.1385,27.177,164272.0
2018-02-20 11:20:00,28.22,28.38,28.22,28.36,327584.0,27.177,27.3311,27.177,27.3118,327584.0
2018-02-20 11:30:00,28.38,28.39,28.32,28.32,143364.0,27.3311,27.3407,27.2733,27.2733,143364.0
2018-02-20 11:40:00,28.32,28.36,28.31,28.35,433276.0,27.2733,27.3118,27.2637,27.3022,433276.0
2018-02-20 11:50:00,28.35,28.43,28.34,28.42,182832.0,27.3022,27.3792,27.2926,27.3696,182832.0
2018-02-20 12:00:00,28.44,28.47,28.41,28.44,166532.0,27.3889,27.4178,27.36,27.3889,166532.0
2018-02-20 12:10:00,28.45,28.45,28.39,28.4,95924.0,27.3985,27.3985,27.3407,27.3504,95924.0
2018-02-20 12:20:00,28.39,28.41,28.38,28.39,115696.0,27.3407,27.36,27.3311,27.3407,115696.0
2018-02-20 12:30:00,28.4,28.43,28.38,28.41,62456.0,27.3504,27.3792,27.3311,27.36,62456.0
2018-02-20 12:40:00,28.41,28.41,28.36,28.4,40488.0,27.36,27.36,27.3118,27.3504,40488.0
2018-02-20 12:50:00,28.41,28.44,28.39,28.43,46736.0,27.36,27.3889,27.3407,27.3792,46736.0
2018-02-20 13:00:00,28.41,28.42,28.25,28.27,221252.0,27.36,27.3696,27.2059,27.2252,221252.0
2018-02-20 13:10:00,28.25,28.31,28.24,28.29,272932.0,27.2059,27.2637,27.1963,27.2444,272932.0
2018-02-20 13:20:00,28.29,28.29,28.21,28.24,80200.0,27.2444,27.2444,27.1674,27.1963,80200.0
2018-02-20 13:30:00,28.23,28.31,28.21,28.28,94432.0,27.1866,27.2637,27.1674,27.2348,94432.0
2018-02-20 13:40:00,28.29,28.33,28.25,28.33,141804.0,27.2444,27.2829,27.2059,27.2829,141804.0
2018-02-20 13:50:00,28.34,28.35,28.27,28.33,85040.0,27.2926,27.3022,27.2252,27.2829,85040.0
2018-02-20 14:00:00,28.31,28.32,28.22,28.22,48492.0,27.2637,27.2733,27.177,27.177,48492.0
2018-02-20 14:10:00,28.21,28.22,28.14,28.17,127228.0,27.1674,27.177,27.1,27.1289,127228.0
2018-02-20 14:20:00,28.15,28.22,28.15,28.16,57216.0,27.1096,27.177,27.1096,27.1192,57216.0
2018-02-20 14:30:00,28.16,28.25,28.16,28.24,65676.0,27.1192,27.2059,27.1192,27.1963,65676.0
2018-02-20 14:40:00,28.25,28.25,28.17,28.18,71992.0,27.2059,27.2059,27.1289,27.1385,71992.0
2018-02-20 14:50:00,28.18,28.18,28.06,28.06,462176.0,27.1385,27.1385,27.0229,27.0229,462176.0
2018-02-20 15:00:00,28.07,28.12,27.95,27.97,442312.0,27.0325,27.0807,26.917,26.9362,442312.0
2018-02-20 15:10:00,27.95,28.0,27.9,27.92,477208.0,26.917,26.9651,26.8688,26.8881,477208.0
2018-02-20 15:20:00,27.93,27.95,27.8,27.93,367612.0,26.8977,26.917,26.7725,26.8977,367612.0
2018-02-20 15:30:00,27.93,28.02,27.93,27.99,240832.0,26.8977,26.9844,26.8977,26.9555,240832.0
2018-02-20 15:40:00,27.96,28.05,27.87,28.03,216836.0,26.9266,27.0133,26.8399,26.994,216836.0
2018-02-20 15:50:00,28.04,28.09,27.99,28.0,588472.0,27.0037,27.0518,26.9555,26.9651,588472.0
2018-02-21 09:30:00,28.08,28.28,28.04,28.27,394876.0,27.0422,27.2348,27.0037,27.2252,394876.0
2018-02-21 09:40:00,28.27,28.33,28.24,28.32,174980.0,27.2252,27.2829,27.1963,27.2733,174980.0
2018-02-21 09:50:00,28.31,28.33,28.23,28.26,183388.0,27.2637,27.2829,27.1866,27.2155,183388.0
2018-02-21 10:00:00,28.25,28.29,28.18,28.26,249332.0,27.2059,27.2444,27.1385,27.2155,249332.0
2018-02-21 10:10:00,28.26,28.31,28.2,28.31,143604.0,27.2155,27.2637,27.1577,27.2637,143604.0
2018-02-21 10:20:00,28.29,28.32,28.25,28.27,102992.0,27.2444,27.2733,27.2059,27.2252,102992.0
2018-02-21 10:30:00,28.31,28.34,28.28,28.34,81596.0,27.2637,27.2926,27.2348,27.2926,81596.0
2018-02-21 10:40:00,28.34,28.4,28.33,28.35,113600.0,27.2926,27.3504,27.2829,27.3022,113600.0
2018-02-21 10:50:00,28.37,28.4,28.34,28.38,108796.0,27.3215,27.3504,27.2926,27.3311,108796.0
2018-02-21 11:00:00,28.39,28.4,28.36,28.37,56332.0,27.3407,27.3504,27.3118,27.3215,56332.0
2018-02-21 11:10:00,28.35,28.35,28.29,28.31,68360.0,27.3022,27.3022,27.2444,27.2637,68360.0
2018-02-21 11:20:00,28.33,28.4,28.33,28.4,83496.0,27.2829,27.3504,27.2829,27.3504,83496.0
2018-02-21 11:30:00,28.38,28.45,28.38,28.4,121876.0,27.3311,27.3985,27.3311,27.3504,121876.0
2018-02-21 11:40:00,28.42,28.43,28.36,28.39,96740.0,27.3696,27.3792,27.3118,27.3407,96740.0
2018-02-21 11:50:00,28.39,28.41,28.34,28.36,80724.0,27.3407,27.36,27.2926,27.3118,80724.0
2018-02-21 12:00:00,28.35,28.35,28.27,28.27,71212.0,27.3022,27.3022,27.2252,27.2252,71212.0
2018-02-21 12:10:00,28.3,28.35,28.29,28.35,42004.0,27.254,27.3022,27.2444,27.3022,42004.0
2018-02-21 12:20:00,28.33,28.33,28.24,28.27,70188.0,27.2829,27.2829,27.1963,27.2252,70188.0
2018-02-21 12:30:00,28.27,28.31,28.25,28.3,119648.0,27.2252,27.2637,27.2059,27.254,119648.0
2018-02-21 12:40:00,28.31,28.33,28.29,28.33,76176.0,27.2637,27.2829,27.2444,27.2829,76176.0
2018-02-21 12:50:00,28.33,28.39,28.33,28.38,84912.0,27.2829,27.3407,27.2829,27.3311,84912.0
2018-02-21 13:00:00,28.38,28.39,28.36,28.36,42684.0,27.3311,27.3407,27.3118,27.3118,42684.0
2018-02-21 13:10:00,28.36,28.39,28.35,28.39,68132.0,27.3118,27.3407,27.3022,27.3407,68132.0
2018-02-21 13:20:00,28.38,28.38,28.34,28.36,91720.0,27.3311,27.3311,27.2926,27.3118,91720.0
2018-02-21 13:30:00,28.39,28.39,28.35,28.35,52000.0,27.3407,27.3407,27.3022,27.3022,52000.0
2018-02-21 13:40:00,28.32,28.4,28.31,28.38,43876.0,27.2733,27.3504,27.2637,27.3311,43876.0
2018-02-21 13:50:00,28.38,28.42,28.38,28.39,64460.0,27.3311,27.3696,27.3311,27.3407,64460.0
2018-02-21 14:00:00,28.38,28.64,28.33,28.57,609968.0,27.3311,27.5815,27.2829,27.5141,609968.0
2018-02-21 14:10:00,28.58,28.65,28.52,28.59,737692.0,27.5237,27.5911,27.4659,27.5333,737692.0
2018-02-21 14:20:00,28.6,28.66,28.53,28.53,293724.0,27.543,27.6007,27.4755,27.4755,293724.0
2018-02-21 14:30:00,28.54,28.58,28.49,28.54,254208.0,27.4852,27.5237,27.437,27.4852,254208.0
2018-02-21 14:40:00,28.55,28.58,28.38,28.38,417976.0,27.4948,27.5237,27.3311,27.3311,417976.0
2018-02-21 14:50:00,28.38,28.43,28.28,28.37,532020.0,27.3311,27.3792,27.2348,27.3215,532020.0
2018-02-21 15:00:00,28.36,28.37,28.07,28.11,630364.0,27.3118,27.3215,27.0325,27.0711,630364.0
2018-02-21 15:10:00,28.11,28.14,27.99,28.09,577940.0,27.0711,27.1,26.9555,27.0518,577940.0
2018-02-21 15:20:00,28.14,28.18,28.0,28.17,366716.0,27.1,27.1385,26.9651,27.1289,366716.0
2018-02-21 15:30:00,28.17,28.26,28.06,28.08,354008.0,27.1289,27.2155,27.0229,27.0422,354008.0
2018-02-21 15:40:00,28.06,28.09,27.91,27.96,586564.0,27.0229,27.0518,26.8785,26.9266,586564.0
2018-02-21 15:50:00,27.98,28.0,27.69,27.7,1095156.0,26.9459,26.9651,26.6666,26.6762,1095156.0
2018-02-22 09:30:00,27.95,28.13,27.9,28.12,714196.0,26.917,27.0903,26.8688,27.0807,714196.0
2018-02-22 09:40:00,28.13,28.16,27.99,28.0,265780.0,27.0903,27.1192,26.9555,26.9651,265780.0
2018-02-22 09:50:00,27.99,27.99,27.85,27.94,378064.0,26.9555,26.9555,26.8207,26.9074,378064.0
2018-02-22 10:00:00,27.96,28.05,27.88,28.04,552792.0,26.9266,27.0133,26.8496,27.0037,552792.0
2018-02-22 10:10:00,28.04,28.08,27.93,27.94,283172.0,27.0037,27.0422,26.8977,26.9074,283172.0
2018-02-22 10:20:00,27.93,28.09,27.93,28.04,200464.0,26.8977,27.0518,26.8977,27.0037,200464.0
2018-02-22 10:30:00,28.05,28.1,27.99,28.1,190308.0,27.0133,27.0614,26.9555,27.0614,190308.0
2018-02-22 10:40:00,28.1,28.14,28.04,28.12,249944.0,27.0614,27.1,27.0037,27.0807,249944.0
2018-02-22 10:50:00,28.14,28.17,28.04,28.06,195708.0,27.1,27.1289,27.0037,27.0229,195708.0
2018-02-22 11:00:00,28.06,28.18,28.05,28.17,166544.0,27.0229,27.1385,27.0133,27.1289,166544.0
2018-02-22 11:10:00,28.18,28.23,28.15,28.18,87400.0,27.1385,27.1866,27.1096,27.1385,87400.0
2018-02-22 11:20:00,28.17,28.26,28.17,28.22,234064.0,27.1289,27.2155,27.1289,27.177,234064.0
2018-02-22 11:30:00,28.22,28.24,28.13,28.2,305528.0,27.177,27.1963,27.0903,27.1577,305528.0
2018-02-22 11:40:00,28.2,28.27,28.2,28.27,69024.0,27.1577,27.2252,27.1577,27.2252,69024.0
2018-02-22 11:50:00,28.24,28.3,28.24,28.29,135916.0,27.1963,27.254,27.1963,27.2444,135916.0
2018-02-22 12:00:00,28.28,28.32,28.24,28.26,249972.0,27.2348,27.2733,27.1963,27.2155,249972.0
2018-02-22 12:10:00,28.26,28.29,28.23,28.27,121820.0,27.2155,27.2444,27.1866,27.2252,121820.0
2018-02-22 12:20:00,28.27,28.3,28.22,28.22,45568.0,27.2252,27.254,27.177,27.177,45568.0
2018-02-22 12:30:00,28.22,28.22,28.15,28.2,160084.0,27.177,27.177,27.1096,27.1577,160084.0
2018-02-22 12:40:00,28.18,28.21,28.07,28.09,251388.0,27.1385,27.1674,27.0325,27.0518,251388.0
2018-02-22 12:50:00,28.07,28.14,28.0,28.06,298948.0,27.0325,27.1,26.9651,27.0229,298948.0
2018-02-22 13:00:00,28.06,28.14,28.06,28.1,151516.0,27.0229,27.1,27.0229,27.0614,151516.0
2018-02-22 13:10:00,28.08,28.08,27.93,27.95,292096.0,27.0422,27.0422,26.8977,26.917,292096.0
2018-02-22 13:20:00,27.96,28.04,27.93,28.01,124424.0,26.9266,27.0037,26.8977,26.9748,124424.0
2018-02-22 13:30:00,28.0,28.02,27.91,27.95,53788.0,26.9651,26.9844,26.8785,26.917,53788.0
2018-02-22 13:40:00,27.96,27.96,27.82,27.85,173596.0,26.9266,26.9266,26.7918,26.8207,173596.0
2018-02-22 13:50:00,27.81,27.98,27.81,27.94,183372.0,26.7822,26.9459,26.7822,26.9074,183372.0
2018-02-22 14:00:00,27.94,28.02,27.94,27.96,114980.0,26.9074,26.9844,26.9074,26.9266,114980.0
2018-02-22 14:10:00,27.96,28.0,27.93,27.99,45572.0,26.9266,26.9651,26.8977,26.9555,45572.0
2018-02-22 14:20:00,28.0,28.07,27.93,28.07,103416.0,26.9651,27.0325,26.8977,27.0325,103416.0
2018-02-22 14:30:00,28.07,28.09,28.02,28.02,219960.0,27.0325,27.0518,26.9844,26.9844,219960.0
2018-02-22 14:40:00,28.01,28.01,27.92,27.95,171632.0,26.9748,26.9748,26.8881,26.917,171632.0
2018-02-22 14:50:00,27.93,27.95,27.75,27.75,318956.0,26.8977,26.917,26.7244,26.7244,318956.0
2018-02-22 15:00:00,27.75,27.82,27.7,27.7,336804.0,26.7244,26.7918,26.6762,26.6762,336804.0
2018-02-22 15:10:00,27.71,27.86,27.71,27.85,164336.0,26.6859,26.8303,26.6859,26.8207,164336.0
2018-02-22 15:20:00,27.85,27.9,27.81,27.83,148052.0,26.8207,26.8688,26.7822,26.8014,148052.0
2018-02-22 15:30:00,27.83,27.85,27.75,27.8,177008.0,26.8014,26.8207,26.7244,26.7725,177008.0
2018-02-22 15:40:00,27.79,27.87,27.63,27.63,413452.0,26.7629,26.8399,26.6088,26.6088,413452.0
2018-02-22 15:50:00,27.64,27.83,27.63,27.76,632852.0,26.6184,26.8014,26.6088,26.734,632852.0
2018-02-23 09:30:00,28.07,28.16,27.99,28.08,430532.0,27.0325,27.1192,26.9555,27.0422,430532.0
2018-02-23 09:40:00,28.08,28.15,28.02,28.04,205852.0,27.0422,27.1096,26.9844,27.0037,205852.0
2018-02-23 09:50:00,28.02,28.13,28.01,28.08,200060.0,26.9844,27.0903,26.9748,27.0422,200060.0
2018-02-23 10:00:00,28.06,28.14,28.03,28.08,118236.0,27.0229,27.1,26.994,27.0422,118236.0
2018-02-23 10:10:00,28.09,28.1,27.96,28.0,212864.0,27.0518,27.0614,26.9266,26.9651,212864.0
2018-02-23 10:20:00,27.99,28.03,27.97,27.98,308128.0,26.9555,26.994,26.9362,26.9459,308128.0
2018-02-23 10:30:00,27.98,28.05,27.96,28.05,339344.0,26.9459,27.0133,26.9266,27.0133,339344.0
2018-02-23 10:40:00,28.05,28.14,28.05,28.08,246156.0,27.0133,27.1,27.0133,27.0422,246156.0
2018-02-23 10:50:00,28.09,28.13,28.08,28.1,162540.0,27.0518,27.0903,27.0422,27.0614,162540.0
2018-02-23 11:00:00,28.09,28.18,28.09,28.16,331908.0,27.0518,27.1385,27.0518,27.1192,331908.0
2018-02-23 11:10:00,28.16,28.19,28.09,28.09,121148.0,27.1192,27.1481,27.0518,27.0518,121148.0
2018-02-23 11:20:00,28.1,28.18,28.1,28.16,130784.0,27.0614,27.1385,27.0614,27.1192,130784.0
2018-02-23 11:30:00,28.16,28.23,28.16,28.23,217120.0,27.1192,27.1866,27.1192,27.1866,217120.0
2018-02-23 11:40:00,28.23,28.23,28.17,28.18,94156.0,27.1866,27.1866,27.1289,27.1385,94156.0
2018-02-23 11:50:00,28.18,28.29,28.18,28.27,197564.0,27.1385,27.2444,27.1385,27.2252,197564.0
2018-02-23 12:00:00,28.27,28.3,28.24,28.24,112492.0,27.2252,27.254,27.1963,27.1963,112492.0
2018-02-23 12:10:00,28.25,28.3,28.25,28.3,52600.0,27.2059,27.254,27.2059,27.254,52600.0
2018-02-23 12:20:00,28.3,28.3,28.18,28.18,90952.0,27.254,27.254,27.1385,27.1385,90952.0
2018-02-23 12:30:00,28.19,28.22,28.17,28.21,124980.0,27.1481,27.177,27.1289,27.1674,124980.0
2018-02-23 12:40:00,28.22,28.22,28.16,28.22,106332.0,27.177,27.177,27.1192,27.177,106332.0
2018-02-23 12:50:00,28.21,28.23,28.2,28.22,73356.0,27.1674,27.1866,27.1577,27.177,73356.0
2018-02-23 13:00:00,28.21,28.22,28.15,28.16,169260.0,27.1674,27.177,27.1096,27.1192,169260.0
2018-02-23 13:10:00,28.17,28.18,28.14,28.17,159072.0,27.1289,27.1385,27.1,27.1289,159072.0
2018-02-23 13:20:00,28.17,28.21,28.17,28.2,73280.0,27.1289,27.1674,27.1289,27.1577,73280.0
2018-02-23 13:30:00,28.22,28.26,28.21,28.24,98580.0,27.177,27.2155,27.1674,27.1963,98580.0
2018-02-23 13:40:00,28.25,28.27,28.24,28.25,148528.0,27.2059,27.2252,27.1963,27.2059,148528.0
2018-02-23 13:50:00,28.25,28.26,28.22,28.26,103620.0,27.2059,27.2155,27.177,27.2155,103620.0
2018-02-23 14:00:00,28.27,28.27,28.18,28.18,55652.0,27.2252,27.2252,27.1385,27.1385,55652.0
2018-02-23 14:10:00,28.21,28.24,28.19,28.21,45116.0,27.1674,27.1963,27.1481,27.1674,45116.0
2018-02-23 14:20:00,28.2,28.3,28.2,28.27,79888.0,27.1577,27.254,27.1577,27.2252,79888.0
2018-02-23 14:30:00,28.28,28.31,28.24,28.27,130004.0,27.2348,27.2637,27.1963,27.2252,130004.0
2018-02-23 14:40:00,28.27,28.41,28.27,28.4,154960.0,27.2252,27.36,27.2252,27.3504,154960.0
2018-02-23 14:50:00,28.41,28.43,28.4,28.41,130684.0,27.36,27.3792,27.3504,27.36,130684.0
2018-02-23 15:00:00,28.41,28.5,28.41,28.48,286020.0,27.36,27.4467,27.36,27.4274,286020.0
2018-02-23 15:10:00,28.49,28.5,28.45,28.48,285924.0,27.437,27.4467,27.3985,27.4274,285924.0
2018-02-23 15:20:00,28.48,28.57,28.48,28.55,205928.0,27.4274,27.5141,27.4274,27.4948,205928.0
2018-02-23 15:30:00,28.55,28.59,28.48,28.53,258640.0,27.4948,27.5333,27.4274,27.4755,258640.0
2018-02-23 15:40:00,28.54,28.6,28.53,28.56,212276.0,27.4852,27.543,27.4755,27.5044,212276.0
2018-02-23 15:50:00,28.56,28.66,28.55,28.66,547028.0,27.5044,27.6007,27.4948,27.6007,547028.0
2018-02-26 09:30:00,28.91,29.06,28.86,29.06,1004568.0,27.8415,27.986,27.7934,27.986,1004568.0
2018-02-26 09:40:00,29.06,29.07,28.96,29.02,508624.0,27.986,27.9956,27.8897,27.9474,508624.0
2018-02-26 09:50:00,29.02,29.03,28.94,28.97,281748.0,27.9474,27.9571,27.8704,27.8993,281748.0
2018-02-26 10:00:00,28.96,29.01,28.94,28.99,211800.0,27.8897,27.9378,27.8704,27.9185,211800.0
2018-02-26 10:10:00,28.97,28.98,28.86,28.91,240104.0,27.8993,27.9089,27.7934,27.8415,240104.0
2018-02-26 10:20:00,28.91,28.93,28.82,28.85,242852.0,27.8415,27.8608,27.7548,27.7837,242852.0
2018-02-26 10:30:00,28.84,28.88,28.78,28.88,387668.0,27.7741,27.8126,27.7163,27.8126,387668.0
2018-02-26 10:40:00,28.88,28.92,28.86,28.89,301452.0,27.8126,27.8511,27.7934,27.8222,301452.0
2018-02-26 10:50:00,28.89,28.89,28.83,28.84,212956.0,27.8222,27.8222,27.7645,27.7741,212956.0
2018-02-26 11:00:00,28.86,28.99,28.82,28.98,366208.0,27.7934,27.9185,27.7548,27.9089,366208.0
2018-02-26 11:10:00,28.98,29.03,28.96,29.03,195720.0,27.9089,27.9571,27.8897,27.9571,195720.0
2018-02-26 11:20:00,29.02,29.04,28.99,29.03,205016.0,27.9474,27.9667,27.9185,27.9571,205016.0
2018-02-26 11:30:00,29.02,29.04,28.96,28.99,73584.0,27.9474,27.9667,27.8897,27.9185,73584.0
2018-02-26 11:40:00,28.98,29.01,28.97,29.0,45236.0,27.9089,27.9378,27.8993,27.9282,45236.0
2018-02-26 11:50:00,29.0,29.01,28.98,29.0,35000.0,27.9282,27.9378,27.9089,27.9282,35000.0
2018-02-26 12:00:00,29.0,29.07,29.0,29.07,73680.0,27.9282,27.9956,27.9282,27.9956,73680.0
2018-02-26 12:10:00,29.07,29.11,29.06,29.09,123740.0,27.9956,28.0341,27.986,28.0149,123740.0
2018-02-26 12:20:00,29.09,29.11,29.08,29.11,85616.0,28.0149,28.0341,28.0052,28.0341,85616.0
2018-02-26 12:30:00,29.11,29.12,29.05,29.08,138308.0,28.0341,28.0437,27.9763,28.0052,138308.0
2018-02-26 12:40:00,29.06,29.15,29.04,29.14,206416.0,27.986,28.0726,27.9667,28.063,206416.0
2018-02-26 12:50:00,29.15,29.18,29.14,29.16,208048.0,28.0726,28.1015,28.063,28.0823,208048.0
2018-02-26 13:00:00,29.17,29.19,29.16,29.18,188924.0,28.0919,28.1112,28.0823,28.1015,188924.0
2018-02-26 13:10:00,29.17,29.17,29.15,29.15,93180.0,28.0919,28.0919,28.0726,28.0726,93180.0
2018-02-26 13:20:00,29.15,29.2,29.15,29.2,65816.0,28.0726,28.1208,28.0726,28.1208,65816.0
2018-02-26 13:30:00,29.2,29.21,29.16,29.17,55352.0,28.1208,28.1304,28.0823,28.0919,55352.0
2018-02-26 13:40:00,29.18,29.18,29.16,29.17,112008.0,28.1015,28.1015,28.0823,28.0919,112008.0
2018-02-26 13:50:00,29.17,29.19,29.16,29.19,82716.0,28.0919,28.1112,28.0823,28.1112,82716.0
2018-02-26 14:00:00,29.19,29.23,29.18,29.22,125412.0,28.1112,28.1497,28.1015,28.14,125412.0
2018-02-26 14:10:00,29.22,29.25,29.22,29.24,264456.0,28.14,28.1689,28.14,28.1593,264456.0
2018-02-26 14:20:00,29.24,29.25,29.19,29.19,84392.0,28.1593,28.1689,28.1112,28.1112,84392.0
2018-02-26 14:30:00,29.19,29.22,29.18,29.19,98400.0,28.1112,28.14,28.1015,28.1112,98400.0
2018-02-26 14:40:00,29.19,29.2,29.14,29.16,136972.0,28.1112,28.1208,28.063,28.0823,136972.0
2018-02-26 14:50:00,29.15,29.2,29.13,29.18,106644.0,28.0726,28.1208,28.0534,28.1015,106644.0
2018-02-26 15:00:00,29.18,29.28,29.16,29.27,171112.0,28.1015,28.1978,28.0823,28.1882,171112.0
2018-02-26 15:10:00,29.28,29.29,29.25,29.29,124984.0,28.1978,28.2075,28.1689,28.2075,124984.0
2018-02-26 15:20:00,29.29,29.34,29.29,29.32,155468.0,28.2075,28.2556,28.2075,28.2364,155468.0
2018-02-26 15:30:00,29.3,29.34,29.28,29.34,158204.0,28.2171,28.2556,28.1978,28.2556,158204.0
2018-02-26 15:40:00,29.34,29.35,29.22,29.23,160640.0,28.2556,28.2652,28.14,28.1497,160640.0
2018-02-26 15:50:00,29.23,29.33,29.21,29.32,411856.0,28.1497,28.246,28.1304,28.2364,411856.0
2018-02-27 09:30:00,29.37,29.44,29.29,29.43,385088.0,28.2845,28.3519,28.2075,28.3423,385088.0
2018-02-27 09:40:00,29.42,29.43,29.36,29.39,298020.0,28.3327,28.3423,28.2749,28.3038,298020.0
2018-02-27 09:50:00,29.42,29.42,29.27,29.29,227512.0,28.3327,28.3327,28.1882,28.2075,227512.0
2018-02-27 10:00:00,29.29,29.41,29.28,29.41,290056.0,28.2075,28.323,28.1978,28.323,290056.0
2018-02-27 10:10:00,29.41,29.5,29.4,29.46,125456.0,28.323,28.4097,28.3134,28.3712,125456.0
2018-02-27 10:20:00,29.47,29.54,29.46,29.48,208404.0,28.3808,28.4482,28.3712,28.3904,208404.0
2018-02-27 10:30:00,29.47,29.48,29.29,29.31,219076.0,28.3808,28.3904,28.2075,28.2267,219076.0
2018-02-27 10:40:00,29.34,29.35,29.18,29.19,518276.0,28.2556,28.2652,28.1015,28.1112,518276.0
2018-02-27 10:50:00,29.2,29.22,29.05,29.13,593436.0,28.1208,28.14,27.9763,28.0534,593436.0
2018-02-27 11:00:00,29.13,29.22,29.08,29.22,164048.0,28.0534,28.14,28.0052,28.14,164048.0
2018-02-27 11:10:00,29.22,29.27,29.19,29.19,229968.0,28.14,28.1882,28.1112,28.1112,229968.0
2018-02-27 11:20:00,29.18,29.2,29.09,29.13,184812.0,28.1015,28.1208,28.0149,28.0534,184812.0
2018-02-27 11:30:00,29.12,29.22,29.08,29.08,304612.0,28.0437,28.14,28.0052,28.0052,304612.0
2018-02-27 11:40:00,29.08,29.13,29.03,29.12,251972.0,28.0052,28.0534,27.9571,28.0437,251972.0
2018-02-27 11:50:00,29.13,29.13,28.99,28.99,388224.0,28.0534,28.0534,27.9185,27.9185,388224.0
2018-02-27 12:00:00,28.99,29.08,28.97,29.07,215116.0,27.9185,28.0052,27.8993,27.9956,215116.0
2018-02-27 12:10:00,29.07,29.08,28.94,28.95,257304.0,27.9956,28.0052,27.8704,27.88,257304.0
2018-02-27 12:20:00,28.95,28.97,28.85,28.96,686396.0,27.88,27.8993,27.7837,27.8897,686396.0
2018-02-27 12:30:00,28.96,29.06,28.95,29.06,238260.0,27.8897,27.986,27.88,27.986,238260.0
2018-02-27 12:40:00,29.05,29.07,29.01,29.06,92524.0,27.9763,27.9956,27.9378,27.986,92524.0
2018-02-27 12:50:00,29.07,29.16,29.07,29.16,548184.0,27.9956,28.0823,27.9956,28.0823,548184.0
2018-02-27 13:00:00,29.15,29.17,29.11,29.17,44848.0,28.0726,28.0919,28.0341,28.0919,44848.0
2018-02-27 13:10:00,29.18,29.18,29.08,29.13,320656.0,28.1015,28.1015,28.0052,28.0534,320656.0
2018-02-27 13:20:00,29.15,29.17,29.11,29.13,71420.0,28.0726,28.0919,28.0341,28.0534,71420.0
2018-02-27 13:30:00,29.11,29.11,29.03,29.07,182788.0,28.0341,28.0341,27.9571,27.9956,182788.0
2018-02-27 13:40:00,29.04,29.11,29.02,29.02,108808.0,27.9667,28.0341,27.9474,27.9474,108808.0
2018-02-27 13:50:00,29.02,29.05,28.96,29.01,128780.0,27.9474,27.9763,27.8897,27.9378,128780.0
2018-02-27 14:00:00,29.03,29.03,28.86,28.95,188172.0,27.9571,27.9571,27.7934,27.88,188172.0
2018-02-27 14:10:00,28.97,28.99,28.88,28.92,286548.0,27.8993,27.9185,27.8126,27.8511,286548.0
2018-02-27 14:20:00,28.91,28.97,28.85,28.95,297248.0,27.8415,27.8993,27.7837,27.88,297248.0
2018-02-27 14:30:00,28.93,29.04,28.92,28.98,157748.0,27.8608,27.9667,27.8511,27.9089,157748.0
2018-02-27 14:40:00,28.99,28.99,28.83,28.85,132884.0,27.9185,27.9185,27.7645,27.7837,132884.0
2018-02-27 14:50:00,28.87,28.98,28.87,28.93,100384.0,27.803,27.9089,27.803,27.8608,100384.0
2018-02-27 15:00:00,28.92,28.96,28.8,28.81,139992.0,27.8511,27.8897,27.7356,27.7452,139992.0
2018-02-27 15:10:00,28.81,28.86,28.79,28.8,189240.0,27.7452,27.7934,27.7259,27.7356,189240.0
2018-02-27 15:20:00,28.79,28.84,28.72,28.82,455224.0,27.7259,27.7741,27.6585,27.7548,455224.0
2018-02-27 15:30:00,28.84,28.87,28.72,28.79,302012.0,27.7741,27.803,27.6585,27.7259,302012.0
2018-02-27 15:40:00,28.79,28.88,28.74,28.85,446316.0,27.7259,27.8126,27.6778,27.7837,446316.0
2018-02-27 15:50:00,28.84,28.84,28.58,28.58,479460.0,27.7741,27.7741,27.5237,27.5237,479460.0
2018-02-28 09:30:00,28.85,28.89,28.75,28.79,496296.0,27.7837,27.8222,27.6874,27.7259,496296.0
2018-02-28 09:40:00,28.78,28.81,28.7,28.78,298336.0,27.7163,27.7452,27.6393,27.7163,298336.0
2018-02-28 09:50:00,28.8,28.95,28.77,28.95,346752.0,27.7356,27.88,27.7067,27.88,346752.0
2018-02-28 10:00:00,28.95,28.95,28.84,28.86,227644.0,27.88,27.88,27.7741,27.7934,227644.0
2018-02-28 10:10:00,28.85,28.93,28.82,28.93,146160.0,27.7837,27.8608,27.7548,27.8608,146160.0
2018-02-28 10:20:00,28.93,28.94,28.87,28.92,119284.0,27.8608,27.8704,27.803,27.8511,119284.0
2018-02-28 10:30:00,28.93,28.94,28.85,28.93,149664.0,27.8608,27.8704,27.7837,27.8608,149664.0
2018-02-28 10:40:00,28.93,28.93,28.77,28.77,212108.0,27.8608,27.8608,27.7067,27.7067,212108.0
2018-02-28 10:50:00,28.81,28.81,28.58,28.67,443464.0,27.7452,27.7452,27.5237,27.6104,443464.0
2018-02-28 11:00:00,28.65,28.7,28.59,28.6,195084.0,27.5911,27.6393,27.5333,27.543,195084.0
2018-02-28 11:10:00,28.56,28.66,28.51,28.65,494464.0,27.5044,27.6007,27.4563,27.5911,494464.0
2018-02-28 11:20:00,28.64,28.7,28.58,28.67,124496.0,27.5815,27.6393,27.5237,27.6104,124496.0
2018-02-28 11:30:00,28.67,28.69,28.53,28.55,207600.0,27.6104,27.6296,27.4755,27.4948,207600.0
2018-02-28 11:40:00,28.53,28.58,28.46,28.53,158584.0,27.4755,27.5237,27.4081,27.4755,158584.0
2018-02-28 11:50:00,28.53,28.61,28.51,28.6,163636.0,27.4755,27.5526,27.4563,27.543,163636.0
2018-02-28 12:00:00,28.63,28.68,28.6,28.67,99140.0,27.5719,27.62,27.543,27.6104,99140.0
2018-02-28 12:10:00,28.66,28.68,28.61,28.61,58372.0,27.6007,27.62,27.5526,27.5526,58372.0
2018-02-28 12:20:00,28.59,28.64,28.56,28.6,128620.0,27.5333,27.5815,27.5044,27.543,128620.0
2018-02-28 12:30:00,28.58,28.69,28.54,28.68,110316.0,27.5237,27.6296,27.4852,27.62,110316.0
2018-02-28 12:40:00,28.67,28.8,28.67,28.79,170496.0,27.6104,27.7356,27.6104,27.7259,170496.0
2018-02-28 12:50:00,28.77,28.78,28.72,28.74,153636.0,27.7067,27.7163,27.6585,27.6778,153636.0
2018-02-28 13:00:00,28.72,28.74,28.67,28.72,102588.0,27.6585,27.6778,27.6104,27.6585,102588.0
2018-02-28 13:10:00,28.72,28.73,28.68,28.71,43848.0,27.6585,27.6682,27.62,27.6489,43848.0
2018-02-28 13:20:00,28.7,28.78,28.7,28.75,193156.0,27.6393,27.7163,27.6393,27.6874,193156.0
2018-02-28 13:30:00,28.76,28.77,28.71,28.75,149240.0,27.697,27.7067,27.6489,27.6874,149240.0
2018-02-28 13:40:00,28.74,28.78,28.69,28.69,87720.0,27.6778,27.7163,27.6296,27.6296,87720.0
2018-02-28 13:50:00,28.69,28.83,28.65,28.83,144400.0,27.6296,27.7645,27.5911,27.7645,144400.0
2018-02-28 14:00:00,28.84,28.89,28.83,28.84,129604.0,27.7741,27.8222,27.7645,27.7741,129604.0
2018-02-28 14:10:00,28.83,28.86,28.8,28.83,120596.0,27.7645,27.7934,27.7356,27.7645,120596.0
2018-02-28 14:20:00,28.83,28.86,28.8,28.81,258108.0,27.7645,27.7934,27.7356,27.7452,258108.0
2018-02-28 14:30:00,28.79,28.79,28.66,28.67,85952.0,27.7259,27.7259,27.6007,27.6104,85952.0
2018-02-28 14:40:00,28.64,28.69,28.57,28.6,67340.0,27.5815,27.6296,27.5141,27.543,67340.0
2018-02-28 14:50:00,28.58,28.58,28.46,28.46,277204.0,27.5237,27.5237,27.4081,27.4081,277204.0
2018-02-28 15:00:00,28.48,28.52,28.39,28.49,441560.0,27.4274,27.4659,27.3407,27.437,441560.0
2018-02-28 15:10:00,28.48,28.51,28.37,28.43,270316.0,27.4274,27.4563,27.3215,27.3792,270316.0
2018-02-28 15:20:00,28.39,28.4,28.25,28.33,710636.0,27.3407,27.3504,27.2059,27.2829,710636.0
2018-02-28 15:30:00,28.35,28.41,28.26,28.41,318560.0,27.3022,27.36,27.2155,27.36,318560.0
2018-02-28 15:40:00,28.41,28.41,28.12,28.13,594012.0,27.36,27.36,27.0807,27.0903,594012.0
2018-02-28 15:50:00,28.13,28.13,27.94,27.94,983960.0,27.0903,27.0903,26.9074,26.9074,983960.0
2018-03-01 09:30:00,27.97,28.09,27.84,27.9,401448.0,26.9362,27.0518,26.8111,26.8688,401448.0
2018-03-01 09:40:00,27.88,27.88,27.7,27.81,448076.0,26.8496,26.8496,26.6762,26.7822,448076.0
2018-03-01 09:50:00,27.82,27.83,27.67,27.72,1436168.0,26.7918,26.8014,26.6473,26.6955,1436168.0
2018-03-01 10:00:00,27.7,27.97,27.65,27.92,583960.0,26.6762,26.9362,26.6281,26.8881,583960.0
2018-03-01 10:10:00,27.9,28.01,27.78,27.96,612552.0,26.8688,26.9748,26.7533,26.9266,612552.0
2018-03-01 10:20:00,27.94,28.09,27.87,28.08,516400.0,26.9074,27.0518,26.8399,27.0422,516400.0
2018-03-01 10:30:00,28.08,28.31,28.06,28.22,953724.0,27.0422,27.2637,27.0229,27.177,953724.0
2018-03-01 10:40:00,28.21,28.25,28.03,28.06,415856.0,27.1674,27.2059,26.994,27.0229,415856.0
2018-03-01 10:50:00,28.05,28.05,27.85,27.9,400340.0,27.0133,27.0133,26.8207,26.8688,400340.0
2018-03-01 11:00:00,27.89,28.03,27.86,28.0,431856.0,26.8592,26.994,26.8303,26.9651,431856.0
2018-03-01 11:10:00,27.99,28.0,27.86,27.99,169704.0,26.9555,26.9651,26.8303,26.9555,169704.0
2018-03-01 11:20:00,28.02,28.06,27.81,27.87,283772.0,26.9844,27.0229,26.7822,26.8399,283772.0
2018-03-01 11:30:00,27.86,27.94,27.85,27.92,325432.0,26.8303,26.9074,26.8207,26.8881,325432.0
2018-03-01 11:40:00,27.91,28.07,27.89,28.02,348396.0,26.8785,27.0325,26.8592,26.9844,348396.0
2018-03-01 11:50:00,28.0,28.12,27.99,28.04,403804.0,26.9651,27.0807,26.9555,27.0037,403804.0
2018-03-01 12:00:00,28.03,28.03,27.83,27.87,249260.0,26.994,26.994,26.8014,26.8399,249260.0
2018-03-01 12:10:00,27.86,27.91,27.79,27.8,171000.0,26.8303,26.8785,26.7629,26.7725,171000.0
2018-03-01 12:20:00,27.79,27.81,27.68,27.75,632308.0,26.7629,26.7822,26.657,26.7244,632308.0
2018-03-01 12:30:00,27.73,27.74,27.59,27.66,409928.0,26.7051,26.7147,26.5703,26.6377,409928.0
2018-03-01 12:40:00,27.71,27.8,27.63,27.79,488760.0,26.6859,26.7725,26.6088,26.7629,488760.0
2018-03-01 12:50:00,27.81,27.81,27.64,27.68,303636.0,26.7822,26.7822,26.6184,26.657,303636.0
2018-03-01 13:00:00,27.65,27.65,27.3,27.34,1186172.0,26.6281,26.6281,26.291,26.3295,1186172.0
2018-03-01 13:10:00,27.35,27.46,27.28,27.41,303220.0,26.3392,26.4451,26.2717,26.3969,303220.0
2018-03-01 13:20:00,27.42,27.55,27.38,27.47,303188.0,26.4066,26.5318,26.3681,26.4547,303188.0
2018-03-01 13:30:00,27.47,27.5,27.38,27.41,196048.0,26.4547,26.4836,26.3681,26.3969,196048.0
2018-03-01 13:40:00,27.38,27.41,27.15,27.23,583652.0,26.3681,26.3969,26.1466,26.2236,583652.0
2018-03-01 13:50:00,27.24,27.3,26.76,27.11,538368.0,26.2332,26.291,25.771,26.108,538368.0
2018-03-01 14:00:00,27.11,27.15,26.9,27.01,1068476.0,26.108,26.1466,25.9058,26.0117,1068476.0
2018-03-01 14:10:00,27.01,27.07,26.84,27.05,527408.0,26.0117,26.0695,25.848,26.0502,527408.0
2018-03-01 14:20:00,27.05,27.13,26.97,27.13,517164.0,26.0502,26.1273,25.9732,26.1273,517164.0
2018-03-01 14:30:00,27.12,27.16,26.92,26.97,243212.0,26.1177,26.1562,25.9251,25.9732,243212.0
2018-03-01 14:40:00,26.96,27.16,26.96,27.0,241296.0,25.9636,26.1562,25.9636,26.0021,241296.0
2018-03-01 14:50:00,27.02,27.1,26.97,27.08,246308.0,26.0214,26.0984,25.9732,26.0791,246308.0
2018-03-01 15:00:00,27.06,27.2,26.93,27.18,471560.0,26.0599,26.1947,25.9347,26.1754,471560.0
2018-03-01 15:10:00,27.19,27.42,27.13,27.41,437148.0,26.1851,26.4066,26.1273,26.3969,437148.0
2018-03-01 15:20:00,27.41,27.46,27.29,27.32,499232.0,26.3969,26.4451,26.2814,26.3103,499232.0
2018-03-01 15:30:00,27.34,27.4,27.06,27.1,596752.0,26.3295,26.3873,26.0599,26.0984,596752.0
2018-03-01 15:40:00,27.06,27.26,27.02,27.23,374652.0,26.0599,26.2525,26.0214,26.2236,374652.0
2018-03-01 15:50:00,27.25,27.35,27.17,27.19,981644.0,26.2429,26.3392,26.1658,26.1851,981644.0
2018-03-02 09:30:00,26.79,26.94,26.69,26.72,912828.0,25.7999,25.9443,25.7036,25.7324,912828.0
2018-03-02 09:40:00,26.69,26.8,26.6,26.73,521184.0,25.7036,25.8095,25.6169,25.7421,521184.0
2018-03-02 09:50:00,26.7,26.8,26.64,26.76,565500.0,25.7132,25.8095,25.6554,25.771,565500.0
2018-03-02 10:00:00,26.76,26.86,26.69,26.79,386508.0,25.771,25.8673,25.7036,25.7999,386508.0
2018-03-02 10:10:00,26.77,26.79,26.66,26.66,239772.0,25.7806,25.7999,25.6747,25.6747,239772.0
2018-03-02 10:20:00,26.68,26.8,26.62,26.73,485260.0,25.6939,25.8095,25.6361,25.7421,485260.0
2018-03-02 10:30:00,26.73,26.91,26.7,26.86,735412.0,25.7421,25.9154,25.7132,25.8673,735412.0
2018-03-02 10:40:00,26.89,27.0,26.89,26.95,1019808.0,25.8962,26.0021,25.8962,25.9539,1019808.0
2018-03-02 10:50:00,26.95,26.95,26.84,26.85,142896.0,25.9539,25.9539,25.848,25.8576,142896.0
2018-03-02 11:00:00,26.83,26.9,26.78,26.8,1109496.0,25.8384,25.9058,25.7902,25.8095,1109496.0
2018-03-02 11:10:00,26.78,26.86,26.73,26.75,974724.0,25.7902,25.8673,25.7421,25.7613,974724.0
2018-03-02 11:20:00,26.75,27.0,26.74,26.98,200724.0,25.7613,26.0021,25.7517,25.9828,200724.0
2018-03-02 11:30:00,26.98,27.02,26.88,26.93,296384.0,25.9828,26.0214,25.8865,25.9347,296384.0
2018-03-02 11:40:00,26.94,27.14,26.94,27.14,205636.0,25.9443,26.1369,25.9443,26.1369,205636.0
2018-03-02 11:50:00,27.15,27.22,27.11,27.22,532144.0,26.1466,26.214,26.108,26.214,532144.0
2018-03-02 12:00:00,27.21,27.25,27.13,27.16,1137012.0,26.2043,26.2429,26.1273,26.1562,1137012.0
2018-03-02 12:10:00,27.18,27.18,27.07,27.09,785864.0,26.1754,26.1754,26.0695,26.0888,785864.0
2018-03-02 12:20:00,27.11,27.24,27.08,27.24,277100.0,26.108,26.2332,26.0791,26.2332,277100.0
2018-03-02 12:30:00,27.24,27.25,27.13,27.14,1140068.0,26.2332,26.2429,26.1273,26.1369,1140068.0
2018-03-02 12:40:00,27.16,27.31,27.16,27.29,269056.0,26.1562,26.3006,26.1562,26.2814,269056.0
2018-03-02 12:50:00,27.29,27.38,27.28,27.35,557560.0,26.2814,26.3681,26.2717,26.3392,557560.0
2018-03-02 13:00:00,27.3,27.34,27.24,27.24,257292.0,26.291,26.3295,26.2332,26.2332,257292.0
2018-03-02 13:10:00,27.23,27.24,27.09,27.14,1290308.0,26.2236,26.2332,26.0888,26.1369,1290308.0
2018-03-02 13:20:00,27.15,27.16,27.07,27.07,174768.0,26.1466,26.1562,26.0695,26.0695,174768.0
2018-03-02 13:30:00,27.06,27.12,26.95,27.03,981668.0,26.0599,26.1177,25.9539,26.031,981668.0
2018-03-02 13:40:00,27.03,27.16,27.02,27.16,618540.0,26.031,26.1562,26.0214,26.1562,618540.0
2018-03-02 13:50:00,27.17,27.18,27.06,27.1,538484.0,26.1658,26.1754,26.0599,26.0984,538484.0
2018-03-02 14:00:00,27.12,27.22,27.1,27.19,278980.0,26.1177,26.214,26.0984,26.1851,278980.0
2018-03-02 14:10:00,27.21,27.3,27.21,27.22,224844.0,26.2043,26.291,26.2043,26.214,224844.0
2018-03-02 14:20:00,27.23,27.23,27.14,27.16,83892.0,26.2236,26.2236,26.1369,26.1562,83892.0
2018-03-02 14:30:00,27.17,27.25,27.11,27.25,169348.0,26.1658,26.2429,26.108,26.2429,169348.0
2018-03-02 14:40:00,27.25,27.29,27.2,27.28,106056.0,26.2429,26.2814,26.1947,26.2717,106056.0
2018-03-02 14:50:00,27.26,27.33,27.19,27.2,407988.0,26.2525,26.3199,26.1851,26.1947,407988.0
2018-03-02 15:00:00,27.19,27.19,27.06,27.14,767172.0,26.1851,26.1851,26.0599,26.1369,767172.0
2018-03-02 15:10:00,27.17,27.23,27.11,27.18,564480.0,26.1658,26.2236,26.108,26.1754,564480.0
2018-03-02 15:20:00,27.22,27.27,27.18,27.25,90584.0,26.214,26.2621,26.1754,26.2429,90584.0
2018-03-02 15:30:00,27.25,27.45,27.24,27.44,338812.0,26.2429,26.4355,26.2332,26.4258,338812.0
2018-03-02 15:40:00,27.45,27.49,27.36,27.41,396004.0,26.4355,26.474,26.3488,26.3969,396004.0
2018-03-02 15:50:00,27.44,27.59,27.43,27.47,727592.0,26.4258,26.5703,26.4162,26.4547,727592.0
2018-03-05 09:30:00,27.18,27.36,27.18,27.36,1070528.0,26.1754,26.3488,26.1754,26.3488,1070528.0
2018-03-05 09:40:00,27.36,27.37,27.22,27.24,541376.0,26.3488,26.3584,26.214,26.2332,541376.0
2018-03-05 09:50:00,27.25,27.32,27.19,27.25,543416.0,26.2429,26.3103,26.1851,26.2429,543416.0
2018-03-05 10:00:00,27.26,27.32,27.2,27.23,1208136.0,26.2525,26.3103,26.1947,26.2236,1208136.0
2018-03-05 10:10:00,27.23,27.25,27.17,27.24,212600.0,26.2236,26.2429,26.1658,26.2332,212600.0
2018-03-05 10:20:00,27.22,27.33,27.22,27.33,482512.0,26.214,26.3199,26.214,26.3199,482512.0
2018-03-05 10:30:00,27.33,27.43,27.29,27.42,644152.0,26.3199,26.4162,26.2814,26.4066,644152.0
2018-03-05 10:40:00,27.42,27.47,27.39,27.42,512156.0,26.4066,26.4547,26.3777,26.4066,512156.0
2018-03-05 10:50:00,27.43,27.59,27.42,27.58,570012.0,26.4162,26.5703,26.4066,26.5607,570012.0
2018-03-05 11:00:00,27.57,27.73,27.56,27.68,355240.0,26.551,26.7051,26.5414,26.657,355240.0
2018-03-05 11:10:00,27.67,27.72,27.65,27.71,229336.0,26.6473,26.6955,26.6281,26.6859,229336.0
2018-03-05 11:20:00,27.71,27.86,27.71,27.81,458924.0,26.6859,26.8303,26.6859,26.7822,458924.0
2018-03-05 11:30:00,27.81,27.87,27.75,27.87,411796.0,26.7822,26.8399,26.7244,26.8399,411796.0
2018-03-05 11:40:00,27.87,27.96,27.87,27.91,637140.0,26.8399,26.9266,26.8399,26.8785,637140.0
2018-03-05 11:50:00,27.91,27.94,27.86,27.91,141324.0,26.8785,26.9074,26.8303,26.8785,141324.0
2018-03-05 12:00:00,27.91,27.99,27.91,27.96,176068.0,26.8785,26.9555,26.8785,26.9266,176068.0
2018-03-05 12:10:00,27.97,28.0,27.9,27.9,187116.0,26.9362,26.9651,26.8688,26.8688,187116.0
2018-03-05 12:20:00,27.9,27.91,27.82,27.89,330892.0,26.8688,26.8785,26.7918,26.8592,330892.0
2018-03-05 12:30:00,27.92,27.94,27.84,27.91,181136.0,26.8881,26.9074,26.8111,26.8785,181136.0
2018-03-05 12:40:00,27.92,27.97,27.89,27.95,78884.0,26.8881,26.9362,26.8592,26.917,78884.0
2018-03-05 12:50:00,27.97,28.02,27.95,28.02,133248.0,26.9362,26.9844,26.917,26.9844,133248.0
2018-03-05 13:00:00,28.02,28.09,28.02,28.06,274536.0,26.9844,27.0518,26.9844,27.0229,274536.0
2018-03-05 13:10:00,28.07,28.11,28.02,28.03,229844.0,27.0325,27.0711,26.9844,26.994,229844.0
2018-03-05 13:20:00,28.04,28.08,28.01,28.01,97272.0,27.0037,27.0422,26.9748,26.9748,97272.0
2018-03-05 13:30:00,28.01,28.04,27.95,27.96,150320.0,26.9748,27.0037,26.917,26.9266,150320.0
2018-03-05 13:40:00,27.98,28.04,27.93,27.95,156352.0,26.9459,27.0037,26.8977,26.917,156352.0
2018-03-05 13:50:00,27.95,28.02,27.94,28.02,60156.0,26.917,26.9844,26.9074,26.9844,60156.0
2018-03-05 14:00:00,28.02,28.05,27.96,28.0,90176.0,26.9844,27.0133,26.9266,26.9651,90176.0
2018-03-05 14:10:00,28.0,28.01,27.85,27.85,181564.0,26.9651,26.9748,26.8207,26.8207,181564.0
2018-03-05 14:20:00,27.86,27.99,27.86,27.96,130584.0,26.8303,26.9555,26.8303,26.9266,130584.0
2018-03-05 14:30:00,27.97,28.06,27.95,28.06,190508.0,26.9362,27.0229,26.917,27.0229,190508.0
2018-03-05 14:40:00,28.06,28.12,28.04,28.11,223692.0,27.0229,27.0807,27.0037,27.0711,223692.0
2018-03-05 14:50:00,28.11,28.17,28.09,28.17,133692.0,27.0711,27.1289,27.0518,27.1289,133692.0
2018-03-05 15:00:00,28.16,28.23,28.13,28.13,254240.0,27.1192,27.1866,27.0903,27.0903,254240.0
2018-03-05 15:10:00,28.16,28.16,28.1,28.16,141452.0,27.1192,27.1192,27.0614,27.1192,141452.0
2018-03-05 15:20:00,28.16,28.2,28.09,28.1,166084.0,27.1192,27.1577,27.0518,27.0614,166084.0
2018-03-05 15:30:00,28.09,28.2,28.07,28.18,98120.0,27.0518,27.1577,27.0325,27.1385,98120.0
2018-03-05 15:40:00,28.18,28.24,28.16,28.16,282796.0,27.1385,27.1963,27.1192,27.1192,282796.0
2018-03-05 15:50:00,28.15,28.17,28.09,28.09,523464.0,27.1096,27.1289,27.0518,27.0518,523464.0
2018-03-06 09:30:00,28.31,28.34,28.15,28.2,318780.0,27.2637,27.2926,27.1096,27.1577,318780.0
2018-03-06 09:40:00,28.19,28.23,28.08,28.15,330708.0,27.1481,27.1866,27.0422,27.1096,330708.0
2018-03-06 09:50:00,28.18,28.24,28.14,28.21,290464.0,27.1385,27.1963,27.1,27.1674,290464.0
2018-03-06 10:00:00,28.19,28.24,28.07,28.09,194392.0,27.1481,27.1963,27.0325,27.0518,194392.0
2018-03-06 10:10:00,28.05,28.17,28.04,28.17,291904.0,27.0133,27.1289,27.0037,27.1289,291904.0
2018-03-06 10:20:00,28.15,28.24,28.11,28.23,186136.0,27.1096,27.1963,27.0711,27.1866,186136.0
2018-03-06 10:30:00,28.22,28.26,28.18,28.25,143828.0,27.177,27.2155,27.1385,27.2059,143828.0
2018-03-06 10:40:00,28.22,28.24,28.1,28.11,189144.0,27.177,27.1963,27.0614,27.0711,189144.0
2018-03-06 10:50:00,28.1,28.13,27.94,27.99,649376.0,27.0614,27.0903,26.9074,26.9555,649376.0
2018-03-06 11:00:00,27.98,28.04,27.96,28.03,536404.0,26.9459,27.0037,26.9266,26.994,536404.0
2018-03-06 11:10:00,28.03,28.09,27.98,28.08,241484.0,26.994,27.0518,26.9459,27.0422,241484.0
2018-03-06 11:20:00,28.05,28.05,27.91,27.95,1155420.0,27.0133,27.0133,26.8785,26.917,1155420.0
2018-03-06 11:30:00,27.95,27.99,27.93,27.93,480344.0,26.917,26.9555,26.8977,26.8977,480344.0
2018-03-06 11:40:00,27.93,28.04,27.89,28.04,167944.0,26.8977,27.0037,26.8592,27.0037,167944.0
2018-03-06 11:50:00,28.03,28.08,28.0,28.08,87152.0,26.994,27.0422,26.9651,27.0422,87152.0
2018-03-06 12:00:00,28.08,28.09,28.02,28.05,82552.0,27.0422,27.0518,26.9844,27.0133,82552.0
2018-03-06 12:10:00,28.06,28.08,28.04,28.07,82936.0,27.0229,27.0422,27.0037,27.0325,82936.0
2018-03-06 12:20:00,28.07,28.08,27.98,27.98,93712.0,27.0325,27.0422,26.9459,26.9459,93712.0
2018-03-06 12:30:00,27.97,28.05,27.97,28.03,67512.0,26.9362,27.0133,26.9362,26.994,67512.0
2018-03-06 12:40:00,28.03,28.11,28.02,28.11,70392.0,26.994,27.0711,26.9844,27.0711,70392.0
2018-03-06 12:50:00,28.11,28.25,28.11,28.24,207420.0,27.0711,27.2059,27.0711,27.1963,207420.0
2018-03-06 13:00:00,28.25,28.29,28.23,28.25,242964.0,27.2059,27.2444,27.1866,27.2059,242964.0
2018-03-06 13:10:00,28.26,28.28,28.23,28.24,78440.0,27.2155,27.2348,27.1866,27.1963,78440.0
2018-03-06 13:20:00,28.24,28.28,28.21,28.26,102508.0,27.1963,27.2348,27.1674,27.2155,102508.0
2018-03-06 13:30:00,28.25,28.29,28.21,28.23,71304.0,27.2059,27.2444,27.1674,27.1866,71304.0
2018-03-06 13:40:00,28.24,28.26,28.13,28.13,97016.0,27.1963,27.2155,27.0903,27.0903,97016.0
2018-03-06 13:50:00,28.13,28.18,28.1,28.15,173228.0,27.0903,27.1385,27.0614,27.1096,173228.0
2018-03-06 14:00:00,28.15,28.18,28.09,28.17,188100.0,27.1096,27.1385,27.0518,27.1289,188100.0
2018-03-06 14:10:00,28.16,28.17,28.1,28.12,75704.0,27.1192,27.1289,27.0614,27.0807,75704.0
2018-03-06 14:20:00,28.14,28.17,28.12,28.14,88916.0,27.1,27.1289,27.0807,27.1,88916.0
2018-03-06 14:30:00,28.16,28.26,28.15,28.26,112696.0,27.1192,27.2155,27.1096,27.2155,112696.0
2018-03-06 14:40:00,28.26,28.3,28.24,28.29,117556.0,27.2155,27.254,27.1963,27.2444,117556.0
2018-03-06 14:50:00,28.3,28.3,28.25,28.25,78400.0,27.254,27.254,27.2059,27.2059,78400.0
2018-03-06 15:00:00,28.24,28.27,28.18,28.24,236188.0,27.1963,27.2252,27.1385,27.1963,236188.0
2018-03-06 15:10:00,28.24,28.24,28.12,28.16,134768.0,27.1963,27.1963,27.0807,27.1192,134768.0
2018-03-06 15:20:00,28.16,28.24,28.14,28.24,149308.0,27.1192,27.1963,27.1,27.1963,149308.0
2018-03-06 15:30:00,28.22,28.27,28.21,28.22,185300.0,27.177,27.2252,27.1674,27.177,185300.0
2018-03-06 15:40:00,28.23,28.25,28.14,28.17,188692.0,27.1866,27.2059,27.1,27.1289,188692.0
2018-03-06 15:50:00,28.16,28.25,28.15,28.25,499428.0,27.1192,27.2059,27.1096,27.2059,499428.0
2018-03-07 09:30:00,27.73,27.99,27.68,27.97,973732.0,26.7051,26.9555,26.657,26.9362,973732.0
2018-03-07 09:40:00,27.97,28.02,27.88,27.9,539948.0,26.9362,26.9844,26.8496,26.8688,539948.0
2018-03-07 09:50:00,27.89,27.93,27.86,27.88,180492.0,26.8592,26.8977,26.8303,26.8496,180492.0
2018-03-07 10:00:00,27.87,27.97,27.86,27.89,153892.0,26.8399,26.9362,26.8303,26.8592,153892.0
2018-03-07 10:10:00,27.92,27.98,27.87,27.97,182852.0,26.8881,26.9459,26.8399,26.9362,182852.0
2018-03-07 10:20:00,27.97,28.06,27.95,28.03,269660.0,26.9362,27.0229,26.917,26.994,269660.0
2018-03-07 10:30:00,28.05,28.11,28.0,28.09,276068.0,27.0133,27.0711,26.9651,27.0518,276068.0
2018-03-07 10:40:00,28.09,28.12,28.06,28.11,136420.0,27.0518,27.0807,27.0229,27.0711,136420.0
2018-03-07 10:50:00,28.13,28.16,28.07,28.12,288340.0,27.0903,27.1192,27.0325,27.0807,288340.0
2018-03-07 11:00:00,28.11,28.13,28.03,28.04,185628.0,27.0711,27.0903,26.994,27.0037,185628.0
2018-03-07 11:10:00,28.03,28.04,27.95,27.95,253108.0,26.994,27.0037,26.917,26.917,253108.0
2018-03-07 11:20:00,27.94,27.99,27.92,27.98,152308.0,26.9074,26.9555,26.8881,26.9459,152308.0
2018-03-07 11:30:00,27.99,28.07,27.99,28.04,116108.0,26.9555,27.0325,26.9555,27.0037,116108.0
2018-03-07 11:40:00,28.04,28.07,27.97,27.97,56004.0,27.0037,27.0325,26.9362,26.9362,56004.0
2018-03-07 11:50:00,27.94,27.96,27.82,27.82,234432.0,26.9074,26.9266,26.7918,26.7918,234432.0
2018-03-07 12:00:00,27.84,27.86,27.75,27.8,324184.0,26.8111,26.8303,26.7244,26.7725,324184.0
2018-03-07 12:10:00,27.79,27.79,27.7,27.79,230324.0,26.7629,26.7629,26.6762,26.7629,230324.0
2018-03-07 12:20:00,27.77,27.82,27.72,27.79,154628.0,26.7436,26.7918,26.6955,26.7629,154628.0
2018-03-07 12:30:00,27.79,27.85,27.78,27.81,217872.0,26.7629,26.8207,26.7533,26.7822,217872.0
2018-03-07 12:40:00,27.79,27.88,27.75,27.86,131280.0,26.7629,26.8496,26.7244,26.8303,131280.0
2018-03-07 12:50:00,27.86,27.88,27.84,27.87,99576.0,26.8303,26.8496,26.8111,26.8399,99576.0
2018-03-07 13:00:00,27.84,27.84,27.72,27.74,292796.0,26.8111,26.8111,26.6955,26.7147,292796.0
2018-03-07 13:10:00,27.76,27.82,27.71,27.81,278336.0,26.734,26.7918,26.6859,26.7822,278336.0
2018-03-07 13:20:00,27.78,27.94,27.78,27.94,77516.0,26.7533,26.9074,26.7533,26.9074,77516.0
2018-03-07 13:30:00,27.93,27.98,27.89,27.91,509916.0,26.8977,26.9459,26.8592,26.8785,509916.0
2018-03-07 13:40:00,27.9,27.94,27.88,27.9,96100.0,26.8688,26.9074,26.8496,26.8688,96100.0
2018-03-07 13:50:00,27.93,27.95,27.91,27.92,88448.0,26.8977,26.917,26.8785,26.8881,88448.0
2018-03-07 14:00:00,27.93,27.95,27.88,27.92,175220.0,26.8977,26.917,26.8496,26.8881,175220.0
2018-03-07 14:10:00,27.95,28.02,27.95,28.0,198216.0,26.917,26.9844,26.917,26.9651,198216.0
2018-03-07 14:20:00,28.0,28.03,27.96,27.96,141524.0,26.9651,26.994,26.9266,26.9266,141524.0
2018-03-07 14:30:00,27.97,28.06,27.96,28.04,161396.0,26.9362,27.0229,26.9266,27.0037,161396.0
2018-03-07 14:40:00,28.05,28.06,28.02,28.05,89344.0,27.0133,27.0229,26.9844,27.0133,89344.0
2018-03-07 14:50:00,28.06,28.1,27.97,28.01,115408.0,27.0229,27.0614,26.9362,26.9748,115408.0
2018-03-07 15:00:00,28.0,28.19,28.0,28.15,328396.0,26.9651,27.1481,26.9651,27.1096,328396.0
2018-03-07 15:10:00,28.15,28.19,28.11,28.13,177212.0,27.1096,27.1481,27.0711,27.0903,177212.0
2018-03-07 15:20:00,28.13,28.18,28.09,28.17,219312.0,27.0903,27.1385,27.0518,27.1289,219312.0
2018-03-07 15:30:00,28.18,28.25,28.17,28.24,320940.0,27.1385,27.2059,27.1289,27.1963,320940.0
2018-03-07 15:40:00,28.25,28.3,28.24,28.26,301628.0,27.2059,27.254,27.1963,27.2155,301628.0
2018-03-07 15:50:00,28.26,28.27,28.18,28.22,729620.0,27.2155,27.2252,27.1385,27.177,729620.0
2018-03-08 09:30:00,28.37,28.44,28.33,28.36,348640.0,27.3215,27.3889,27.2829,27.3118,348640.0
2018-03-08 09:40:00,28.36,28.45,28.35,28.38,173208.0,27.3118,27.3985,27.3022,27.3311,173208.0
2018-03-08 09:50:00,28.39,28.42,28.3,28.31,542996.0,27.3407,27.3696,27.254,27.2637,542996.0
2018-03-08 10:00:00,28.33,28.35,28.24,28.28,267712.0,27.2829,27.3022,27.1963,27.2348,267712.0
2018-03-08 10:10:00,28.27,28.35,28.27,28.28,204448.0,27.2252,27.3022,27.2252,27.2348,204448.0
2018-03-08 10:20:00,28.34,28.38,28.29,28.29,139404.0,27.2926,27.3311,27.2444,27.2444,139404.0
2018-03-08 10:30:00,28.29,28.32,28.2,28.21,788948.0,27.2444,27.2733,27.1577,27.1674,788948.0
2018-03-08 10:40:00,28.21,28.31,28.2,28.29,176364.0,27.1674,27.2637,27.1577,27.2444,176364.0
2018-03-08 10:50:00,28.29,28.32,28.26,28.27,112952.0,27.2444,27.2733,27.2155,27.2252,112952.0
2018-03-08 11:00:00,28.25,28.35,28.25,28.32,304080.0,27.2059,27.3022,27.2059,27.2733,304080.0
2018-03-08 11:10:00,28.33,28.41,28.33,28.36,580440.0,27.2829,27.36,27.2829,27.3118,580440.0
2018-03-08 11:20:00,28.36,28.4,28.32,28.32,201060.0,27.3118,27.3504,27.2733,27.2733,201060.0
2018-03-08 11:30:00,28.32,28.33,28.25,28.27,337164.0,27.2733,27.2829,27.2059,27.2252,337164.0
2018-03-08 11:40:00,28.27,28.28,28.23,28.27,216032.0,27.2252,27.2348,27.1866,27.2252,216032.0
2018-03-08 11:50:00,28.25,28.32,28.22,28.3,231828.0,27.2059,27.2733,27.177,27.254,231828.0
2018-03-08 12:00:00,28.31,28.32,28.24,28.24,102120.0,27.2637,27.2733,27.1963,27.1963,102120.0
2018-03-08 12:10:00,28.24,28.24,28.15,28.21,322196.0,27.1963,27.1963,27.1096,27.1674,322196.0
2018-03-08 12:20:00,28.21,28.27,28.18,28.26,141632.0,27.1674,27.2252,27.1385,27.2155,141632.0
2018-03-08 12:30:00,28.25,28.26,28.19,28.25,96184.0,27.2059,27.2155,27.1481,27.2059,96184.0
2018-03-08 12:40:00,28.25,28.29,28.22,28.29,74428.0,27.2059,27.2444,27.177,27.2444,74428.0
2018-03-08 12:50:00,28.27,28.29,28.2,28.25,187992.0,27.2252,27.2444,27.1577,27.2059,187992.0
2018-03-08 13:00:00,28.27,28.3,28.24,28.3,60692.0,27.2252,27.254,27.1963,27.254,60692.0
2018-03-08 13:10:00,28.3,28.31,28.25,28.27,83684.0,27.254,27.2637,27.2059,27.2252,83684.0
2018-03-08 13:20:00,28.27,28.27,28.15,28.2,131736.0,27.2252,27.2252,27.1096,27.1577,131736.0
2018-03-08 13:30:00,28.18,28.23,28.18,28.19,107984.0,27.1385,27.1866,27.1385,27.1481,107984.0
2018-03-08 13:40:00,28.18,28.21,28.14,28.18,73696.0,27.1385,27.1674,27.1,27.1385,73696.0
2018-03-08 13:50:00,28.2,28.26,28.19,28.24,101548.0,27.1577,27.2155,27.1481,27.1963,101548.0
2018-03-08 14:00:00,28.24,28.24,28.16,28.16,155368.0,27.1963,27.1963,27.1192,27.1192,155368.0
2018-03-08 14:10:00,28.16,28.23,28.16,28.23,102768.0,27.1192,27.1866,27.1192,27.1866,102768.0
2018-03-08 14:20:00,28.23,28.26,28.22,28.26,97520.0,27.1866,27.2155,27.177,27.2155,97520.0
2018-03-08 14:30:00,28.25,28.31,28.21,28.31,176632.0,27.2059,27.2637,27.1674,27.2637,176632.0
2018-03-08 14:40:00,28.31,28.38,28.3,28.37,148088.0,27.2637,27.3311,27.254,27.3215,148088.0
2018-03-08 14:50:00,28.37,28.4,28.36,28.38,83024.0,27.3215,27.3504,27.3118,27.3311,83024.0
2018-03-08 15:00:00,28.39,28.48,28.39,28.43,335088.0,27.3407,27.4274,27.3407,27.3792,335088.0
2018-03-08 15:10:00,28.43,28.49,28.42,28.48,280228.0,27.3792,27.437,27.3696,27.4274,280228.0
2018-03-08 15:20:00,28.49,28.51,28.43,28.45,274932.0,27.437,27.4563,27.3792,27.3985,274932.0
2018-03-08 15:30:00,28.45,28.45,28.35,28.4,573068.0,27.3985,27.3985,27.3022,27.3504,573068.0
2018-03-08 15:40:00,28.36,28.38,28.25,28.3,362232.0,27.3118,27.3311,27.2059,27.254,362232.0
2018-03-08 15:50:00,28.33,28.48,28.33,28.47,582468.0,27.2829,27.4274,27.2829,27.4178,582468.0
2018-03-09 09:30:00,28.81,28.86,28.74,28.78,677968.0,27.7452,27.7934,27.6778,27.7163,677968.0
2018-03-09 09:40:00,28.78,28.84,28.75,28.83,251088.0,27.7163,27.7741,27.6874,27.7645,251088.0
2018-03-09 09:50:00,28.83,28.88,28.82,28.86,480364.0,27.7645,27.8126,27.7548,27.7934,480364.0
2018-03-09 10:00:00,28.86,28.93,28.83,28.91,395508.0,27.7934,27.8608,27.7645,27.8415,395508.0
2018-03-09 10:10:00,28.91,28.98,28.86,28.98,382404.0,27.8415,27.9089,27.7934,27.9089,382404.0
2018-03-09 10:20:00,28.97,29.0,28.94,28.97,410200.0,27.8993,27.9282,27.8704,27.8993,410200.0
2018-03-09 10:30:00,28.97,29.05,28.94,29.02,288228.0,27.8993,27.9763,27.8704,27.9474,288228.0
2018-03-09 10:40:00,29.03,29.11,29.03,29.07,204076.0,27.9571,28.0341,27.9571,27.9956,204076.0
2018-03-09 10:50:00,29.09,29.11,29.03,29.04,245388.0,28.0149,28.0341,27.9571,27.9667,245388.0
2018-03-09 11:00:00,29.04,29.08,29.02,29.04,142612.0,27.9667,28.0052,27.9474,27.9667,142612.0
2018-03-09 11:10:00,29.05,29.09,29.02,29.08,178664.0,27.9763,28.0149,27.9474,28.0052,178664.0
2018-03-09 11:20:00,29.08,29.11,29.06,29.11,103752.0,28.0052,28.0341,27.986,28.0341,103752.0
2018-03-09 11:30:00,29.1,29.13,29.08,29.1,68184.0,28.0245,28.0534,28.0052,28.0245,68184.0
2018-03-09 11:40:00,29.11,29.12,29.08,29.1,59156.0,28.0341,28.0437,28.0052,28.0245,59156.0
2018-03-09 11:50:00,29.11,29.12,29.07,29.1,61680.0,28.0341,28.0437,27.9956,28.0245,61680.0
2018-03-09 12:00:00,29.11,29.18,29.11,29.17,228924.0,28.0341,28.1015,28.0341,28.0919,228924.0
2018-03-09 12:10:00,29.18,29.23,29.17,29.22,185416.0,28.1015,28.1497,28.0919,28.14,185416.0
2018-03-09 12:20:00,29.22,29.23,29.17,29.18,110056.0,28.14,28.1497,28.0919,28.1015,110056.0
2018-03-09 12:30:00,29.18,29.25,29.17,29.22,97384.0,28.1015,28.1689,28.0919,28.14,97384.0
2018-03-09 12:40:00,29.21,29.22,29.18,29.22,84592.0,28.1304,28.14,28.1015,28.14,84592.0
2018-03-09 12:50:00,29.21,29.21,29.17,29.17,90212.0,28.1304,28.1304,28.0919,28.0919,90212.0
2018-03-09 13:00:00,29.19,29.24,29.19,29.24,45888.0,28.1112,28.1593,28.1112,28.1593,45888.0
2018-03-09 13:10:00,29.24,29.28,29.23,29.28,141356.0,28.1593,28.1978,28.1497,28.1978,141356.0
2018-03-09 13:20:00,29.27,29.29,29.25,29.26,82600.0,28.1882,28.2075,28.1689,28.1786,82600.0
2018-03-09 13:30:00,29.26,29.28,29.24,29.27,69164.0,28.1786,28.1978,28.1593,28.1882,69164.0
2018-03-09 13:40:00,29.27,29.3,29.24,29.29,104408.0,28.1882,28.2171,28.1593,28.2075,104408.0
2018-03-09 13:50:00,29.28,29.3,29.26,29.28,82048.0,28.1978,28.2171,28.1786,28.1978,82048.0
2018-03-09 14:00:00,29.28,29.3,29.27,29.3,98440.0,28.1978,28.2171,28.1882,28.2171,98440.0
2018-03-09 14:10:00,29.31,29.34,29.3,29.31,369888.0,28.2267,28.2556,28.2171,28.2267,369888.0
2018-03-09 14:20:00,29.32,29.32,29.24,29.28,154328.0,28.2364,28.2364,28.1593,28.1978,154328.0
2018-03-09 14:30:00,29.28,29.32,29.28,29.32,138348.0,28.1978,28.2364,28.1978,28.2364,138348.0
2018-03-09 14:40:00,29.33,29.33,29.3,29.32,124360.0,28.246,28.246,28.2171,28.2364,124360.0
2018-03-09 14:50:00,29.32,29.33,29.29,29.33,54940.0,28.2364,28.246,28.2075,28.246,54940.0
2018-03-09 15:00:00,29.34,29.36,29.29,29.32,164248.0,28.2556,28.2749,28.2075,28.2364,164248.0
2018-03-09 15:10:00,29.31,29.35,29.29,29.31,102472.0,28.2267,28.2652,28.2075,28.2267,102472.0
2018-03-09 15:20:00,29.31,29.34,29.29,29.33,155244.0,28.2267,28.2556,28.2075,28.246,155244.0
2018-03-09 15:30:00,29.33,29.39,29.33,29.36,555284.0,28.246,28.3038,28.246,28.2749,555284.0
2018-03-09 15:40:00,29.36,29.4,29.31,29.32,529436.0,28.2749,28.3134,28.2267,28.2364,529436.0
2018-03-09 15:50:00,29.32,29.47,29.32,29.46,758520.0,28.2364,28.3808,28.2364,28.3712,758520.0
2018-03-12 09:30:00,29.55,29.64,29.5,29.61,433468.0,28.4578,28.5445,28.4097,28.5156,433468.0
2018-03-12 09:40:00,29.61,29.68,29.61,29.68,173212.0,28.5156,28.583,28.5156,28.583,173212.0
2018-03-12 09:50:00,29.69,29.69,29.59,29.62,168188.0,28.5927,28.5927,28.4964,28.5253,168188.0
2018-03-12 10:00:00,29.62,29.63,29.55,29.56,168420.0,28.5253,28.5349,28.4578,28.4675,168420.0
2018-03-12 10:10:00,29.56,29.61,29.55,29.58,266040.0,28.4675,28.5156,28.4578,28.4867,266040.0
2018-03-12 10:20:00,29.58,29.61,29.56,29.59,167928.0,28.4867,28.5156,28.4675,28.4964,167928.0
2018-03-12 10:30:00,29.58,29.58,29.52,29.52,287324.0,28.4867,28.4867,28.429,28.429,287324.0
2018-03-12 10:40:00,29.52,29.54,29.49,29.52,355076.0,28.429,28.4482,28.4001,28.429,355076.0
2018-03-12 10:50:00,29.55,29.56,29.41,29.42,469608.0,28.4578,28.4675,28.323,28.3327,469608.0
2018-03-12 11:00:00,29.41,29.47,29.36,29.37,302104.0,28.323,28.3808,28.2749,28.2845,302104.0
2018-03-12 11:10:00,29.36,29.4,29.34,29.4,301000.0,28.2749,28.3134,28.2556,28.3134,301000.0
2018-03-12 11:20:00,29.4,29.4,29.31,29.32,197296.0,28.3134,28.3134,28.2267,28.2364,197296.0
2018-03-12 11:30:00,29.32,29.44,29.31,29.42,205036.0,28.2364,28.3519,28.2267,28.3327,205036.0
2018-03-12 11:40:00,29.45,29.47,29.41,29.42,137348.0,28.3615,28.3808,28.323,28.3327,137348.0
2018-03-12 11:50:00,29.43,29.46,29.38,29.44,94988.0,28.3423,28.3712,28.2941,28.3519,94988.0
2018-03-12 12:00:00,29.46,29.49,29.45,29.48,124488.0,28.3712,28.4001,28.3615,28.3904,124488.0
2018-03-12 12:10:00,29.47,29.51,29.44,29.49,59280.0,28.3808,28.4193,28.3519,28.4001,59280.0
2018-03-12 12:20:00,29.48,29.51,29.45,29.48,105960.0,28.3904,28.4193,28.3615,28.3904,105960.0
2018-03-12 12:30:00,29.48,29.5,29.39,29.4,93904.0,28.3904,28.4097,28.3038,28.3134,93904.0
2018-03-12 12:40:00,29.41,29.45,29.41,29.44,67124.0,28.323,28.3615,28.323,28.3519,67124.0
2018-03-12 12:50:00,29.43,29.45,29.41,29.43,39924.0,28.3423,28.3615,28.323,28.3423,39924.0
2018-03-12 13:00:00,29.43,29.49,29.43,29.46,83940.0,28.3423,28.4001,28.3423,28.3712,83940.0
2018-03-12 13:10:00,29.47,29.49,29.45,29.47,88340.0,28.3808,28.4001,28.3615,28.3808,88340.0
2018-03-12 13:20:00,29.48,29.48,29.46,29.46,34956.0,28.3904,28.3904,28.3712,28.3712,34956.0
2018-03-12 13:30:00,29.46,29.49,29.44,29.49,78476.0,28.3712,28.4001,28.3519,28.4001,78476.0
2018-03-12 13:40:00,29.5,29.53,29.46,29.5,137560.0,28.4097,28.4386,28.3712,28.4097,137560.0
2018-03-12 13:50:00,29.52,29.52,29.43,29.43,74880.0,28.429,28.429,28.3423,28.3423,74880.0
2018-03-12 14:00:00,29.44,29.49,29.44,29.45,164652.0,28.3519,28.4001,28.3519,28.3615,164652.0
2018-03-12 14:10:00,29.44,29.44,29.35,29.38,122120.0,28.3519,28.3519,28.2652,28.2941,122120.0
2018-03-12 14:20:00,29.39,29.41,29.38,29.4,62372.0,28.3038,28.323,28.2941,28.3134,62372.0
2018-03-12 14:30:00,29.39,29.41,29.36,29.37,100044.0,28.3038,28.323,28.2749,28.2845,100044.0
2018-03-12 14:40:00,29.38,29.38,29.32,29.34,57704.0,28.2941,28.2941,28.2364,28.2556,57704.0
2018-03-12 14:50:00,29.32,29.37,29.32,29.36,167524.0,28.2364,28.2845,28.2364,28.2749,167524.0
2018-03-12 15:00:00,29.36,29.42,29.35,29.42,153332.0,28.2749,28.3327,28.2652,28.3327,153332.0
2018-03-12 15:10:00,29.42,29.44,29.41,29.42,81852.0,28.3327,28.3519,28.323,28.3327,81852.0
2018-03-12 15:20:00,29.43,29.47,29.43,29.45,33520.0,28.3423,28.3808,28.3423,28.3615,33520.0
2018-03-12 15:30:00,29.44,29.51,29.44,29.5,85324.0,28.3519,28.4193,28.3519,28.4097,85324.0
2018-03-12 15:40:00,29.49,29.58,29.49,29.57,334552.0,28.4001,28.4867,28.4001,28.4771,334552.0
2018-03-12 15:50:00,29.56,29.57,29.39,29.39,638900.0,28.4675,28.4771,28.3038,28.3038,638900.0
2018-03-13 09:30:00,29.68,29.69,29.62,29.67,358048.0,28.583,28.5927,28.5253,28.5734,358048.0
2018-03-13 09:40:00,29.68,29.79,29.67,29.75,453836.0,28.583,28.689,28.5734,28.6505,453836.0
2018-03-13 09:50:00,29.77,29.77,29.69,29.69,270880.0,28.6697,28.6697,28.5927,28.5927,270880.0
2018-03-13 10:00:00,29.69,29.69,29.61,29.64,396336.0,28.5927,28.5927,28.5156,28.5445,396336.0
2018-03-13 10:10:00,29.64,29.72,29.64,29.71,340064.0,28.5445,28.6216,28.5445,28.6119,340064.0
2018-03-13 10:20:00,29.72,29.73,29.65,29.66,248664.0,28.6216,28.6312,28.5542,28.5638,248664.0
2018-03-13 10:30:00,29.65,29.65,29.53,29.54,373372.0,28.5542,28.5542,28.4386,28.4482,373372.0
2018-03-13 10:40:00,29.55,29.61,29.55,29.6,164192.0,28.4578,28.5156,28.4578,28.506,164192.0
2018-03-13 10:50:00,29.58,29.58,29.5,29.5,241200.0,28.4867,28.4867,28.4097,28.4097,241200.0
2018-03-13 11:00:00,29.5,29.5,29.43,29.43,842396.0,28.4097,28.4097,28.3423,28.3423,842396.0
2018-03-13 11:10:00,29.43,29.45,29.36,29.42,311016.0,28.3423,28.3615,28.2749,28.3327,311016.0
2018-03-13 11:20:00,29.43,29.45,29.33,29.37,886120.0,28.3423,28.3615,28.246,28.2845,886120.0
2018-03-13 11:30:00,29.38,29.41,29.3,29.34,581180.0,28.2941,28.323,28.2171,28.2556,581180.0
2018-03-13 11:40:00,29.35,29.41,29.35,29.4,167184.0,28.2652,28.323,28.2652,28.3134,167184.0
2018-03-13 11:50:00,29.39,29.41,29.32,29.33,574112.0,28.3038,28.323,28.2364,28.246,574112.0
2018-03-13 12:00:00,29.33,29.35,29.11,29.17,1838372.0,28.246,28.2652,28.0341,28.0919,1838372.0
2018-03-13 12:10:00,29.16,29.25,29.14,29.23,470016.0,28.0823,28.1689,28.063,28.1497,470016.0
2018-03-13 12:20:00,29.24,29.26,29.18,29.23,162108.0,28.1593,28.1786,28.1015,28.1497,162108.0
2018-03-13 12:30:00,29.23,29.32,29.23,29.31,335324.0,28.1497,28.2364,28.1497,28.2267,335324.0
2018-03-13 12:40:00,29.29,29.35,29.25,29.34,313536.0,28.2075,28.2652,28.1689,28.2556,313536.0
2018-03-13 12:50:00,29.33,29.36,29.33,29.33,303688.0,28.246,28.2749,28.246,28.246,303688.0
2018-03-13 13:00:00,29.35,29.39,29.33,29.36,233316.0,28.2652,28.3038,28.246,28.2749,233316.0
2018-03-13 13:10:00,29.37,29.4,29.36,29.37,146656.0,28.2845,28.3134,28.2749,28.2845,146656.0
2018-03-13 13:20:00,29.38,29.38,29.32,29.33,277356.0,28.2941,28.2941,28.2364,28.246,277356.0
2018-03-13 13:30:00,29.36,29.38,29.32,29.37,350268.0,28.2749,28.2941,28.2364,28.2845,350268.0
2018-03-13 13:40:00,29.37,29.39,29.26,29.26,498460.0,28.2845,28.3038,28.1786,28.1786,498460.0
2018-03-13 13:50:00,29.26,29.29,29.2,29.2,150640.0,28.1786,28.2075,28.1208,28.1208,150640.0
2018-03-13 14:00:00,29.2,29.26,29.2,29.22,201492.0,28.1208,28.1786,28.1208,28.14,201492.0
2018-03-13 14:10:00,29.2,29.21,29.13,29.19,349748.0,28.1208,28.1304,28.0534,28.1112,349748.0
2018-03-13 14:20:00,29.2,29.21,29.15,29.16,126196.0,28.1208,28.1304,28.0726,28.0823,126196.0
2018-03-13 14:30:00,29.17,29.27,29.15,29.19,194912.0,28.0919,28.1882,28.0726,28.1112,194912.0
2018-03-13 14:40:00,29.19,29.21,29.1,29.11,396728.0,28.1112,28.1304,28.0245,28.0341,396728.0
2018-03-13 14:50:00,29.11,29.13,29.05,29.12,502000.0,28.0341,28.0534,27.9763,28.0437,502000.0
2018-03-13 15:00:00,29.12,29.18,29.02,29.06,498736.0,28.0437,28.1015,27.9474,27.986,498736.0
2018-03-13 15:10:00,29.06,29.08,29.0,29.04,358388.0,27.986,28.0052,27.9282,27.9667,358388.0
2018-03-13 15:20:00,29.03,29.04,28.93,28.97,444208.0,27.9571,27.9667,27.8608,27.8993,444208.0
2018-03-13 15:30:00,28.97,29.03,28.92,28.93,356076.0,27.8993,27.9571,27.8511,27.8608,356076.0
2018-03-13 15:40:00,28.92,28.95,28.88,28.89,767272.0,27.8511,27.88,27.8126,27.8222,767272.0
2018-03-13 15:50:00,28.88,29.07,28.88,29.02,570888.0,27.8126,27.9956,27.8126,27.9474,570888.0
2018-03-14 09:30:00,29.25,29.28,29.1,29.11,460008.0,28.1689,28.1978,28.0245,28.0341,460008.0
2018-03-14 09:40:00,29.1,29.15,29.07,29.07,204536.0,28.0245,28.0726,27.9956,27.9956,204536.0
2018-03-14 09:50:00,29.07,29.15,29.06,29.11,324616.0,27.9956,28.0726,27.986,28.0341,324616.0
2018-03-14 10:00:00,29.14,29.2,29.13,29.14,163768.0,28.063,28.1208,28.0534,28.063,163768.0
2018-03-14 10:10:00,29.13,29.14,28.96,28.97,660624.0,28.0534,28.063,27.8897,27.8993,660624.0
2018-03-14 10:20:00,28.97,29.05,28.95,29.04,305996.0,27.8993,27.9763,27.88,27.9667,305996.0
2018-03-14 10:30:00,29.04,29.08,28.98,29.02,191204.0,27.9667,28.0052,27.9089,27.9474,191204.0
2018-03-14 10:40:00,29.04,29.09,29.01,29.05,98484.0,27.9667,28.0149,27.9378,27.9763,98484.0
2018-03-14 10:50:00,29.05,29.08,29.02,29.03,502728.0,27.9763,28.0052,27.9474,27.9571,502728.0
2018-03-14 11:00:00,29.03,29.05,28.94,28.99,352872.0,27.9571,27.9763,27.8704,27.9185,352872.0
2018-03-14 11:10:00,28.98,28.98,28.9,28.91,451096.0,27.9089,27.9089,27.8319,27.8415,451096.0
2018-03-14 11:20:00,28.92,28.96,28.86,28.96,291644.0,27.8511,27.8897,27.7934,27.8897,291644.0
2018-03-14 11:30:00,28.96,28.98,28.68,28.71,1367960.0,27.8897,27.9089,27.62,27.6489,1367960.0
2018-03-14 11:40:00,28.69,28.77,28.67,28.7,358468.0,27.6296,27.7067,27.6104,27.6393,358468.0
2018-03-14 11:50:00,28.71,28.81,28.69,28.71,459388.0,27.6489,27.7452,27.6296,27.6489,459388.0
2018-03-14 12:00:00,28.72,28.77,28.64,28.64,954816.0,27.6585,27.7067,27.5815,27.5815,954816.0
2018-03-14 12:10:00,28.63,28.78,28.62,28.78,399244.0,27.5719,27.7163,27.5622,27.7163,399244.0
2018-03-14 12:20:00,28.77,28.78,28.72,28.74,296440.0,27.7067,27.7163,27.6585,27.6778,296440.0
2018-03-14 12:30:00,28.75,28.85,28.74,28.81,450420.0,27.6874,27.7837,27.6778,27.7452,450420.0
2018-03-14 12:40:00,28.83,28.86,28.75,28.77,732404.0,27.7645,27.7934,27.6874,27.7067,732404.0
2018-03-14 12:50:00,28.77,28.78,28.71,28.76,605428.0,27.7067,27.7163,27.6489,27.697,605428.0
2018-03-14 13:00:00,28.75,28.75,28.64,28.68,739480.0,27.6874,27.6874,27.5815,27.62,739480.0
2018-03-14 13:10:00,28.69,28.71,28.63,28.7,419876.0,27.6296,27.6489,27.5719,27.6393,419876.0
2018-03-14 13:20:00,28.7,28.75,28.69,28.69,332396.0,27.6393,27.6874,27.6296,27.6296,332396.0
2018-03-14 13:30:00,28.71,28.81,28.71,28.8,187796.0,27.6489,27.7452,27.6489,27.7356,187796.0
2018-03-14 13:40:00,28.81,28.89,28.8,28.88,427960.0,27.7452,27.8222,27.7356,27.8126,427960.0
2018-03-14 13:50:00,28.87,28.98,28.87,28.92,297212.0,27.803,27.9089,27.803,27.8511,297212.0
2018-03-14 14:00:00,28.92,28.94,28.87,28.9,87720.0,27.8511,27.8704,27.803,27.8319,87720.0
2018-03-14 14:10:00,28.91,28.91,28.81,28.81,66040.0,27.8415,27.8415,27.7452,27.7452,66040.0
2018-03-14 14:20:00,28.8,28.85,28.79,28.84,321680.0,27.7356,27.7837,27.7259,27.7741,321680.0
2018-03-14 14:30:00,28.84,28.88,28.69,28.7,705452.0,27.7741,27.8126,27.6296,27.6393,705452.0
2018-03-14 14:40:00,28.7,28.71,28.6,28.67,543796.0,27.6393,27.6489,27.543,27.6104,543796.0
2018-03-14 14:50:00,28.7,28.8,28.68,28.75,74844.0,27.6393,27.7356,27.62,27.6874,74844.0
2018-03-14 15:00:00,28.77,28.77,28.69,28.69,352060.0,27.7067,27.7067,27.6296,27.6296,352060.0
2018-03-14 15:10:00,28.7,28.76,28.61,28.67,355144.0,27.6393,27.697,27.5526,27.6104,355144.0
2018-03-14 15:20:00,28.68,28.74,28.61,28.65,292244.0,27.62,27.6778,27.5526,27.5911,292244.0
2018-03-14 15:30:00,28.65,28.69,28.62,28.64,203316.0,27.5911,27.6296,27.5622,27.5815,203316.0
2018-03-14 15:40:00,28.64,28.72,28.59,28.72,632640.0,27.5815,27.6585,27.5333,27.6585,632640.0
2018-03-14 15:50:00,28.71,28.72,28.65,28.71,538628.0,27.6489,27.6585,27.5911,27.6489,538628.0
2018-03-15 09:30:00,28.84,28.85,28.73,28.74,478952.0,27.7741,27.7837,27.6682,27.6778,478952.0
2018-03-15 09:40:00,28.74,28.74,28.66,28.67,346728.0,27.6778,27.6778,27.6007,27.6104,346728.0
2018-03-15 09:50:00,28.66,28.74,28.66,28.71,324812.0,27.6007,27.6778,27.6007,27.6489,324812.0
2018-03-15 10:00:00,28.71,28.8,28.7,28.79,488776.0,27.6489,27.7356,27.6393,27.7259,488776.0
2018-03-15 10:10:00,28.8,28.84,28.74,28.74,280816.0,27.7356,27.7741,27.6778,27.6778,280816.0
2018-03-15 10:20:00,28.74,28.8,28.72,28.79,133000.0,27.6778,27.7356,27.6585,27.7259,133000.0
2018-03-15 10:30:00,28.8,28.83,28.72,28.73,196628.0,27.7356,27.7645,27.6585,27.6682,196628.0
2018-03-15 10:40:00,28.73,28.8,28.72,28.77,150240.0,27.6682,27.7356,27.6585,27.7067,150240.0
2018-03-15 10:50:00,28.75,28.82,28.75,28.79,201636.0,27.6874,27.7548,27.6874,27.7259,201636.0
2018-03-15 11:00:00,28.81,28.89,28.8,28.87,479340.0,27.7452,27.8222,27.7356,27.803,479340.0
2018-03-15 11:10:00,28.88,28.93,28.86,28.93,376908.0,27.8126,27.8608,27.7934,27.8608,376908.0
2018-03-15 11:20:00,28.93,28.98,28.92,28.94,516524.0,27.8608,27.9089,27.8511,27.8704,516524.0
2018-03-15 11:30:00,28.94,28.95,28.91,28.91,125088.0,27.8704,27.88,27.8415,27.8415,125088.0
2018-03-15 11:40:00,28.91,28.91,28.85,28.85,164040.0,27.8415,27.8415,27.7837,27.7837,164040.0
2018-03-15 11:50:00,28.85,28.86,28.75,28.82,566100.0,27.7837,27.7934,27.6874,27.7548,566100.0
2018-03-15 12:00:00,28.83,28.87,28.83,28.86,147928.0,27.7645,27.803,27.7645,27.7934,147928.0
2018-03-15 12:10:00,28.85,28.85,28.8,28.81,77896.0,27.7837,27.7837,27.7356,27.7452,77896.0
2018-03-15 12:20:00,28.81,28.84,28.79,28.8,468920.0,27.7452,27.7741,27.7259,27.7356,468920.0
2018-03-15 12:30:00,28.8,28.82,28.75,28.75,386244.0,27.7356,27.7548,27.6874,27.6874,386244.0
2018-03-15 12:40:00,28.75,28.79,28.74,28.75,137984.0,27.6874,27.7259,27.6778,27.6874,137984.0
2018-03-15 12:50:00,28.76,28.82,28.76,28.79,103312.0,27.697,27.7548,27.697,27.7259,103312.0
2018-03-15 13:00:00,28.77,28.8,28.76,28.79,63972.0,27.7067,27.7356,27.697,27.7259,63972.0
2018-03-15 13:10:00,28.8,28.81,28.7,28.71,196384.0,27.7356,27.7452,27.6393,27.6489,196384.0
2018-03-15 13:20:00,28.71,28.77,28.71,28.77,206380.0,27.6489,27.7067,27.6489,27.7067,206380.0
2018-03-15 13:30:00,28.76,28.79,28.74,28.75,42572.0,27.697,27.7259,27.6778,27.6874,42572.0
2018-03-15 13:40:00,28.75,28.75,28.64,28.66,431712.0,27.6874,27.6874,27.5815,27.6007,431712.0
2018-03-15 13:50:00,28.67,28.68,28.55,28.55,215816.0,27.6104,27.62,27.4948,27.4948,215816.0
2018-03-15 14:00:00,28.56,28.64,28.53,28.63,384236.0,27.5044,27.5815,27.4755,27.5719,384236.0
2018-03-15 14:10:00,28.63,28.66,28.59,28.65,122240.0,27.5719,27.6007,27.5333,27.5911,122240.0
2018-03-15 14:20:00,28.64,28.65,28.58,28.6,103496.0,27.5815,27.5911,27.5237,27.543,103496.0
2018-03-15 14:30:00,28.59,28.64,28.59,28.6,37252.0,27.5333,27.5815,27.5333,27.543,37252.0
2018-03-15 14:40:00,28.6,28.61,28.55,28.56,208316.0,27.543,27.5526,27.4948,27.5044,208316.0
2018-03-15 14:50:00,28.56,28.66,28.55,28.66,108284.0,27.5044,27.6007,27.4948,27.6007,108284.0
2018-03-15 15:00:00,28.64,28.68,28.63,28.66,198480.0,27.5815,27.62,27.5719,27.6007,198480.0
2018-03-15 15:10:00,28.66,28.66,28.59,28.61,143200.0,27.6007,27.6007,27.5333,27.5526,143200.0
2018-03-15 15:20:00,28.64,28.7,28.63,28.7,300640.0,27.5815,27.6393,27.5719,27.6393,300640.0
2018-03-15 15:30:00,28.71,28.73,28.67,28.67,381272.0,27.6489,27.6682,27.6104,27.6104,381272.0
2018-03-15 15:40:00,28.67,28.72,28.67,28.72,128012.0,27.6104,27.6585,27.6104,27.6585,128012.0
2018-03-15 15:50:00,28.73,28.73,28.65,28.65,608340.0,27.6682,27.6682,27.5911,27.5911,608340.0
2018-03-16 09:30:00,28.75,28.84,28.75,28.8,258192.0,27.6874,27.7741,27.6874,27.7356,258192.0
2018-03-16 09:40:00,28.8,28.89,28.8,28.86,228760.0,27.7356,27.8222,27.7356,27.7934,228760.0
2018-03-16 09:50:00,28.85,28.88,28.8,28.84,354092.0,27.7837,27.8126,27.7356,27.7741,354092.0
2018-03-16 10:00:00,28.84,28.87,28.79,28.8,247364.0,27.7741,27.803,27.7259,27.7356,247364.0
2018-03-16 10:10:00,28.81,28.88,28.79,28.85,205032.0,27.7452,27.8126,27.7259,27.7837,205032.0
2018-03-16 10:20:00,28.88,28.91,28.86,28.89,257804.0,27.8126,27.8415,27.7934,27.8222,257804.0
2018-03-16 10:30:00,28.9,28.92,28.9,28.91,250408.0,27.8319,27.8511,27.8319,27.8415,250408.0
2018-03-16 10:40:00,28.9,28.9,28.85,28.88,88588.0,27.8319,27.8319,27.7837,27.8126,88588.0
2018-03-16 10:50:00,28.89,28.92,28.88,28.91,135636.0,27.8222,27.8511,27.8126,27.8415,135636.0
2018-03-16 11:00:00,28.9,28.92,28.86,28.86,109004.0,27.8319,27.8511,27.7934,27.7934,109004.0
2018-03-16 11:10:00,28.86,28.88,28.85,28.88,187988.0,27.7934,27.8126,27.7837,27.8126,187988.0
2018-03-16 11:20:00,28.88,28.91,28.84,28.91,347908.0,27.8126,27.8415,27.7741,27.8415,347908.0
2018-03-16 11:30:00,28.91,28.95,28.9,28.92,264456.0,27.8415,27.88,27.8319,27.8511,264456.0
2018-03-16 11:40:00,28.92,28.93,28.87,28.88,153596.0,27.8511,27.8608,27.803,27.8126,153596.0
2018-03-16 11:50:00,28.88,28.88,28.79,28.79,322460.0,27.8126,27.8126,27.7259,27.7259,322460.0
2018-03-16 12:00:00,28.8,28.84,28.78,28.81,422960.0,27.7356,27.7741,27.7163,27.7452,422960.0
2018-03-16 12:10:00,28.81,28.84,28.78,28.82,118076.0,27.7452,27.7741,27.7163,27.7548,118076.0
2018-03-16 12:20:00,28.83,28.85,28.81,28.82,301072.0,27.7645,27.7837,27.7452,27.7548,301072.0
2018-03-16 12:30:00,28.82,28.88,28.8,28.84,202748.0,27.7548,27.8126,27.7356,27.7741,202748.0
2018-03-16 12:40:00,28.84,28.89,28.82,28.88,372732.0,27.7741,27.8222,27.7548,27.8126,372732.0
2018-03-16 12:50:00,28.89,28.9,28.86,28.87,99628.0,27.8222,27.8319,27.7934,27.803,99628.0
2018-03-16 13:00:00,28.87,28.89,28.85,28.87,164828.0,27.803,27.8222,27.7837,27.803,164828.0
2018-03-16 13:10:00,28.86,28.87,28.81,28.81,221528.0,27.7934,27.803,27.7452,27.7452,221528.0
2018-03-16 13:20:00,28.81,28.82,28.75,28.77,152680.0,27.7452,27.7548,27.6874,27.7067,152680.0
2018-03-16 13:30:00,28.76,28.8,28.76,28.8,89092.0,27.697,27.7356,27.697,27.7356,89092.0
2018-03-16 13:40:00,28.8,28.81,28.71,28.73,205744.0,27.7356,27.7452,27.6489,27.6682,205744.0
2018-03-16 13:50:00,28.73,28.75,28.72,28.75,173360.0,27.6682,27.6874,27.6585,27.6874,173360.0
2018-03-16 14:00:00,28.75,28.77,28.73,28.74,210276.0,27.6874,27.7067,27.6682,27.6778,210276.0
2018-03-16 14:10:00,28.73,28.73,28.7,28.72,141512.0,27.6682,27.6682,27.6393,27.6585,141512.0
2018-03-16 14:20:00,28.73,28.77,28.73,28.77,110444.0,27.6682,27.7067,27.6682,27.7067,110444.0
2018-03-16 14:30:00,28.76,28.8,28.74,28.79,232104.0,27.697,27.7356,27.6778,27.7259,232104.0
2018-03-16 14:40:00,28.78,28.79,28.75,28.77,53180.0,27.7163,27.7259,27.6874,27.7067,53180.0
2018-03-16 14:50:00,28.77,28.81,28.76,28.79,61296.0,27.7067,27.7452,27.697,27.7259,61296.0
2018-03-16 15:00:00,28.79,28.81,28.77,28.78,84168.0,27.7259,27.7452,27.7067,27.7163,84168.0
2018-03-16 15:10:00,28.78,28.79,28.75,28.75,61160.0,27.7163,27.7259,27.6874,27.6874,61160.0
2018-03-16 15:20:00,28.75,28.83,28.74,28.81,124960.0,27.6874,27.7645,27.6778,27.7452,124960.0
2018-03-16 15:30:00,28.82,28.85,28.8,28.83,108620.0,27.7548,27.7837,27.7356,27.7645,108620.0
2018-03-16 15:40:00,28.84,28.86,28.81,28.83,79224.0,27.7741,27.7934,27.7452,27.7645,79224.0
2018-03-16 15:50:00,28.83,28.87,28.7,28.71,808652.0,27.7645,27.803,27.6393,27.6489,808652.0
2018-03-19 09:30:00,28.53,28.53,28.38,28.43,562488.0,27.4755,27.4755,27.3311,27.3792,562488.0
2018-03-19 09:40:00,28.44,28.44,28.3,28.36,480188.0,27.3889,27.3889,27.254,27.3118,480188.0
2018-03-19 09:50:00,28.35,28.4,28.35,28.39,171140.0,27.3022,27.3504,27.3022,27.3407,171140.0
2018-03-19 10:00:00,28.38,28.4,28.33,28.33,185984.0,27.3311,27.3504,27.2829,27.2829,185984.0
2018-03-19 10:10:00,28.33,28.34,28.27,28.28,446668.0,27.2829,27.2926,27.2252,27.2348,446668.0
2018-03-19 10:20:00,28.3,28.36,28.25,28.35,175652.0,27.254,27.3118,27.2059,27.3022,175652.0
2018-03-19 10:30:00,28.36,28.38,28.32,28.33,181540.0,27.3118,27.3311,27.2733,27.2829,181540.0
2018-03-19 10:40:00,28.33,28.33,28.23,28.24,365056.0,27.2829,27.2829,27.1866,27.1963,365056.0
2018-03-19 10:50:00,28.23,28.23,28.12,28.16,348836.0,27.1866,27.1866,27.0807,27.1192,348836.0
2018-03-19 11:00:00,28.15,28.2,28.11,28.18,372664.0,27.1096,27.1577,27.0711,27.1385,372664.0
2018-03-19 11:10:00,28.19,28.2,28.06,28.08,329944.0,27.1481,27.1577,27.0229,27.0422,329944.0
2018-03-19 11:20:00,28.08,28.13,28.06,28.13,258164.0,27.0422,27.0903,27.0229,27.0903,258164.0
2018-03-19 11:30:00,28.13,28.13,28.04,28.04,189972.0,27.0903,27.0903,27.0037,27.0037,189972.0
2018-03-19 11:40:00,28.03,28.04,27.94,27.96,342348.0,26.994,27.0037,26.9074,26.9266,342348.0
2018-03-19 11:50:00,27.95,27.99,27.86,27.91,317328.0,26.917,26.9555,26.8303,26.8785,317328.0
2018-03-19 12:00:00,27.91,27.96,27.87,27.91,591284.0,26.8785,26.9266,26.8399,26.8785,591284.0
2018-03-19 12:10:00,27.91,27.93,27.83,27.86,763684.0,26.8785,26.8977,26.8014,26.8303,763684.0
2018-03-19 12:20:00,27.85,27.93,27.82,27.93,359836.0,26.8207,26.8977,26.7918,26.8977,359836.0
2018-03-19 12:30:00,27.93,27.95,27.85,27.88,550528.0,26.8977,26.917,26.8207,26.8496,550528.0
2018-03-19 12:40:00,27.87,27.89,27.75,27.77,388944.0,26.8399,26.8592,26.7244,26.7436,388944.0
2018-03-19 12:50:00,27.78,27.88,27.77,27.85,626484.0,26.7533,26.8496,26.7436,26.8207,626484.0
2018-03-19 13:00:00,27.85,27.87,27.63,27.65,639484.0,26.8207,26.8399,26.6088,26.6281,639484.0
2018-03-19 13:10:00,27.64,27.73,27.6,27.72,640228.0,26.6184,26.7051,26.5799,26.6955,640228.0
2018-03-19 13:20:00,27.72,27.72,27.57,27.65,328816.0,26.6955,26.6955,26.551,26.6281,328816.0
2018-03-19 13:30:00,27.63,27.72,27.62,27.72,341140.0,26.6088,26.6955,26.5992,26.6955,341140.0
2018-03-19 13:40:00,27.73,27.8,27.72,27.79,158260.0,26.7051,26.7725,26.6955,26.7629,158260.0
2018-03-19 13:50:00,27.79,27.79,27.72,27.79,125984.0,26.7629,26.7629,26.6955,26.7629,125984.0
2018-03-19 14:00:00,27.79,27.85,27.79,27.81,292680.0,26.7629,26.8207,26.7629,26.7822,292680.0
2018-03-19 14:10:00,27.8,27.82,27.74,27.74,184208.0,26.7725,26.7918,26.7147,26.7147,184208.0
2018-03-19 14:20:00,27.74,27.75,27.67,27.74,194340.0,26.7147,26.7244,26.6473,26.7147,194340.0
2018-03-19 14:30:00,27.73,27.73,27.56,27.59,301264.0,26.7051,26.7051,26.5414,26.5703,301264.0
2018-03-19 14:40:00,27.59,27.7,27.54,27.66,246964.0,26.5703,26.6762,26.5221,26.6377,246964.0
2018-03-19 14:50:00,27.64,27.78,27.62,27.73,259540.0,26.6184,26.7533,26.5992,26.7051,259540.0
2018-03-19 15:00:00,27.73,27.75,27.63,27.66,420060.0,26.7051,26.7244,26.6088,26.6377,420060.0
2018-03-19 15:10:00,27.66,27.84,27.64,27.82,270272.0,26.6377,26.8111,26.6184,26.7918,270272.0
2018-03-19 15:20:00,27.84,27.86,27.73,27.75,626120.0,26.8111,26.8303,26.7051,26.7244,626120.0
2018-03-19 15:30:00,27.75,27.82,27.69,27.8,562884.0,26.7244,26.7918,26.6666,26.7725,562884.0
2018-03-19 15:40:00,27.8,27.89,27.75,27.84,724076.0,26.7725,26.8592,26.7244,26.8111,724076.0
2018-03-19 15:50:00,27.84,27.99,27.8,27.92,1393908.0,26.8111,26.9555,26.7725,26.8881,1393908.0
2018-03-20 09:30:00,28.02,28.12,28.0,28.04,626056.0,26.9844,27.0807,26.9651,27.0037,626056.0
2018-03-20 09:40:00,28.05,28.17,28.05,28.1,241484.0,27.0133,27.1289,27.0133,27.0614,241484.0
2018-03-20 09:50:00,28.09,28.12,28.02,28.02,231164.0,27.0518,27.0807,26.9844,26.9844,231164.0
2018-03-20 10:00:00,28.01,28.06,28.01,28.03,131356.0,26.9748,27.0229,26.9748,26.994,131356.0
2018-03-20 10:10:00,28.03,28.03,27.93,27.99,486540.0,26.994,26.994,26.8977,26.9555,486540.0
2018-03-20 10:20:00,27.99,28.1,27.99,28.1,217420.0,26.9555,27.0614,26.9555,27.0614,217420.0
2018-03-20 10:30:00,28.1,28.16,28.05,28.07,295880.0,27.0614,27.1192,27.0133,27.0325,295880.0
2018-03-20 10:40:00,28.08,28.1,28.01,28.01,120428.0,27.0422,27.0614,26.9748,26.9748,120428.0
2018-03-20 10:50:00,28.01,28.09,28.01,28.07,207968.0,26.9748,27.0518,26.9748,27.0325,207968.0
2018-03-20 11:00:00,28.1,28.11,28.03,28.05,179692.0,27.0614,27.0711,26.994,27.0133,179692.0
2018-03-20 11:10:00,28.06,28.07,27.99,28.02,221000.0,27.0229,27.0325,26.9555,26.9844,221000.0
2018-03-20 11:20:00,28.02,28.06,28.02,28.05,114248.0,26.9844,27.0229,26.9844,27.0133,114248.0
2018-03-20 11:30:00,28.05,28.06,28.0,28.04,206812.0,27.0133,27.0229,26.9651,27.0037,206812.0
2018-03-20 11:40:00,28.03,28.03,27.91,27.93,190968.0,26.994,26.994,26.8785,26.8977,190968.0
2018-03-20 11:50:00,27.93,27.96,27.87,27.96,372464.0,26.8977,26.9266,26.8399,26.9266,372464.0
2018-03-20 12:00:00,27.95,27.99,27.93,27.95,381264.0,26.917,26.9555,26.8977,26.917,381264.0
2018-03-20 12:10:00,27.96,28.03,27.95,27.98,337192.0,26.9266,26.994,26.917,26.9459,337192.0
2018-03-20 12:20:00,27.99,28.07,27.99,28.05,490516.0,26.9555,27.0325,26.9555,27.0133,490516.0
2018-03-20 12:30:00,28.03,28.07,28.0,28.0,124948.0,26.994,27.0325,26.9651,26.9651,124948.0
2018-03-20 12:40:00,27.99,28.03,27.98,27.99,123676.0,26.9555,26.994,26.9459,26.9555,123676.0
2018-03-20 12:50:00,27.99,28.0,27.96,27.98,243344.0,26.9555,26.9651,26.9266,26.9459,243344.0
2018-03-20 13:00:00,27.99,28.02,27.99,27.99,99192.0,26.9555,26.9844,26.9555,26.9555,99192.0
2018-03-20 13:10:00,28.0,28.01,27.93,27.94,126008.0,26.9651,26.9748,26.8977,26.9074,126008.0
2018-03-20 13:20:00,27.92,27.96,27.92,27.95,128572.0,26.8881,26.9266,26.8881,26.917,128572.0
2018-03-20 13:30:00,27.93,27.95,27.88,27.89,99696.0,26.8977,26.917,26.8496,26.8592,99696.0
2018-03-20 13:40:00,27.9,27.93,27.88,27.93,109660.0,26.8688,26.8977,26.8496,26.8977,109660.0
2018-03-20 13:50:00,27.94,27.95,27.92,27.92,48800.0,26.9074,26.917,26.8881,26.8881,48800.0
2018-03-20 14:00:00,27.9,27.98,27.86,27.95,247968.0,26.8688,26.9459,26.8303,26.917,247968.0
2018-03-20 14:10:00,27.94,27.99,27.93,27.99,93760.0,26.9074,26.9555,26.8977,26.9555,93760.0
2018-03-20 14:20:00,27.99,28.02,27.98,28.02,110348.0,26.9555,26.9844,26.9459,26.9844,110348.0
2018-03-20 14:30:00,28.02,28.04,28.0,28.03,30000.0,26.9844,27.0037,26.9651,26.994,30000.0
2018-03-20 14:40:00,28.02,28.07,28.02,28.06,136740.0,26.9844,27.0325,26.9844,27.0229,136740.0
2018-03-20 14:50:00,28.07,28.1,28.04,28.07,181092.0,27.0325,27.0614,27.0037,27.0325,181092.0
2018-03-20 15:00:00,28.08,28.14,28.08,28.13,291932.0,27.0422,27.1,27.0422,27.0903,291932.0
2018-03-20 15:10:00,28.13,28.15,28.08,28.08,213036.0,27.0903,27.1096,27.0422,27.0422,213036.0
2018-03-20 15:20:00,28.08,28.1,28.05,28.06,54772.0,27.0422,27.0614,27.0133,27.0229,54772.0
2018-03-20 15:30:00,28.06,28.09,28.0,28.02,187216.0,27.0229,27.0518,26.9651,26.9844,187216.0
2018-03-20 15:40:00,28.03,28.04,27.99,28.02,147636.0,26.994,27.0037,26.9555,26.9844,147636.0
2018-03-20 15:50:00,28.02,28.04,27.99,28.02,719184.0,26.9844,27.0037,26.9555,26.9844,719184.0
2018-03-21 09:30:00,27.97,27.99,27.89,27.96,204964.0,26.9749,26.9942,26.8977,26.9653,204964.0
2018-03-21 09:40:00,27.93,27.97,27.88,27.89,296352.0,26.9363,26.9749,26.8881,26.8977,296352.0
2018-03-21 09:50:00,27.9,27.96,27.88,27.91,451908.0,26.9074,26.9653,26.8881,26.917,451908.0
2018-03-21 10:00:00,27.9,27.99,27.9,27.99,325136.0,26.9074,26.9942,26.9074,26.9942,325136.0
2018-03-21 10:10:00,28.0,28.01,27.97,27.97,362436.0,27.0038,27.0135,26.9749,26.9749,362436.0
2018-03-21 10:20:00,27.97,27.97,27.91,27.94,121688.0,26.9749,26.9749,26.917,26.946,121688.0
2018-03-21 10:30:00,27.95,27.96,27.89,27.96,183528.0,26.9556,26.9653,26.8977,26.9653,183528.0
2018-03-21 10:40:00,27.97,28.03,27.97,28.0,378724.0,26.9749,27.0328,26.9749,27.0038,378724.0
2018-03-21 10:50:00,28.0,28.03,27.98,27.98,364452.0,27.0038,27.0328,26.9845,26.9845,364452.0
2018-03-21 11:00:00,27.98,27.99,27.96,27.97,273668.0,26.9845,26.9942,26.9653,26.9749,273668.0
2018-03-21 11:10:00,27.96,28.03,27.96,28.02,321200.0,26.9653,27.0328,26.9653,27.0231,321200.0
2018-03-21 11:20:00,28.02,28.04,28.02,28.04,103760.0,27.0231,27.0424,27.0231,27.0424,103760.0
2018-03-21 11:30:00,28.04,28.11,28.04,28.11,283252.0,27.0424,27.1099,27.0424,27.1099,283252.0
2018-03-21 11:40:00,28.11,28.12,28.09,28.11,173220.0,27.1099,27.1196,27.0906,27.1099,173220.0
2018-03-21 11:50:00,28.12,28.24,28.12,28.2,565868.0,27.1196,27.2353,27.1196,27.1967,565868.0
2018-03-21 12:00:00,28.18,28.21,28.16,28.21,289668.0,27.1774,27.2064,27.1581,27.2064,289668.0
2018-03-21 12:10:00,28.21,28.22,28.19,28.22,203796.0,27.2064,27.216,27.1871,27.216,203796.0
2018-03-21 12:20:00,28.22,28.23,28.19,28.21,190264.0,27.216,27.2257,27.1871,27.2064,190264.0
2018-03-21 12:30:00,28.2,28.22,28.19,28.21,171172.0,27.1967,27.216,27.1871,27.2064,171172.0
2018-03-21 12:40:00,28.21,28.24,28.21,28.22,243304.0,27.2064,27.2353,27.2064,27.216,243304.0
2018-03-21 12:50:00,28.21,28.23,28.13,28.23,140012.0,27.2064,27.2257,27.1292,27.2257,140012.0
2018-03-21 13:00:00,28.24,28.24,28.16,28.16,156232.0,27.2353,27.2353,27.1581,27.1581,156232.0
2018-03-21 13:10:00,28.16,28.17,28.12,28.13,172932.0,27.1581,27.1678,27.1196,27.1292,172932.0
2018-03-21 13:20:00,28.12,28.16,28.12,28.15,88448.0,27.1196,27.1581,27.1196,27.1485,88448.0
2018-03-21 13:30:00,28.14,28.17,28.11,28.11,65828.0,27.1389,27.1678,27.1099,27.1099,65828.0
2018-03-21 13:40:00,28.11,28.16,28.1,28.15,130892.0,27.1099,27.1581,27.1003,27.1485,130892.0
2018-03-21 13:50:00,28.15,28.22,28.15,28.2,113980.0,27.1485,27.216,27.1485,27.1967,113980.0
2018-03-21 14:00:00,28.2,28.45,28.05,28.31,1119272.0,27.1967,27.4378,27.0521,27.3028,1119272.0
2018-03-21 14:10:00,28.3,28.42,28.25,28.35,650124.0,27.2932,27.4089,27.2449,27.3414,650124.0
2018-03-21 14:20:00,28.35,28.36,28.11,28.19,482636.0,27.3414,27.351,27.1099,27.1871,482636.0
2018-03-21 14:30:00,28.18,28.22,28.03,28.04,511320.0,27.1774,27.216,27.0328,27.0424,511320.0
2018-03-21 14:40:00,28.04,28.11,27.93,27.93,395812.0,27.0424,27.1099,26.9363,26.9363,395812.0
2018-03-21 14:50:00,27.95,27.97,27.81,27.96,433708.0,26.9556,26.9749,26.8206,26.9653,433708.0
2018-03-21 15:00:00,27.94,28.08,27.94,28.08,418096.0,26.946,27.081,26.946,27.081,418096.0
2018-03-21 15:10:00,28.1,28.24,28.01,28.17,462340.0,27.1003,27.2353,27.0135,27.1678,462340.0
2018-03-21 15:20:00,28.15,28.19,28.04,28.06,233692.0,27.1485,27.1871,27.0424,27.0617,233692.0
2018-03-21 15:30:00,28.05,28.16,28.03,28.1,115784.0,27.0521,27.1581,27.0328,27.1003,115784.0
2018-03-21 15:40:00,28.09,28.11,28.0,28.08,155140.0,27.0906,27.1099,27.0038,27.081,155140.0
2018-03-21 15:50:00,28.07,28.07,27.86,27.87,725312.0,27.0713,27.0713,26.8688,26.8785,725312.0
2018-03-22 09:30:00,27.34,27.41,27.19,27.37,973664.0,26.3673,26.4348,26.2227,26.3962,973664.0
2018-03-22 09:40:00,27.37,27.43,27.33,27.42,177100.0,26.3962,26.4541,26.3577,26.4445,177100.0
2018-03-22 09:50:00,27.42,27.43,27.29,27.29,130368.0,26.4445,26.4541,26.3191,26.3191,130368.0
2018-03-22 10:00:00,27.28,27.39,27.25,27.36,228412.0,26.3095,26.4155,26.2805,26.3866,228412.0
2018-03-22 10:10:00,27.37,27.53,27.34,27.47,386252.0,26.3962,26.5506,26.3673,26.4927,386252.0
2018-03-22 10:20:00,27.47,27.47,27.36,27.37,142596.0,26.4927,26.4927,26.3866,26.3962,142596.0
2018-03-22 10:30:00,27.36,27.36,27.26,27.32,334236.0,26.3866,26.3866,26.2902,26.348,334236.0
2018-03-22 10:40:00,27.31,27.31,27.13,27.15,371260.0,26.3384,26.3384,26.1648,26.1841,371260.0
2018-03-22 10:50:00,27.15,27.16,27.02,27.07,425236.0,26.1841,26.1937,26.0587,26.1069,425236.0
2018-03-22 11:00:00,27.1,27.17,27.09,27.12,264972.0,26.1359,26.2034,26.1262,26.1551,264972.0
2018-03-22 11:10:00,27.13,27.16,27.07,27.11,409916.0,26.1648,26.1937,26.1069,26.1455,409916.0
2018-03-22 11:20:00,27.11,27.11,26.96,27.01,427840.0,26.1455,26.1455,26.0008,26.0491,427840.0
2018-03-22 11:30:00,27.01,27.05,26.89,26.9,410932.0,26.0491,26.0876,25.9333,25.943,410932.0
2018-03-22 11:40:00,26.9,26.95,26.82,26.93,876188.0,25.943,25.9912,25.8658,25.9719,876188.0
2018-03-22 11:50:00,26.93,27.01,26.91,26.91,148632.0,25.9719,26.0491,25.9526,25.9526,148632.0
2018-03-22 12:00:00,26.9,27.01,26.85,26.95,555720.0,25.943,26.0491,25.8948,25.9912,555720.0
2018-03-22 12:10:00,26.97,27.15,26.91,27.08,344928.0,26.0105,26.1841,25.9526,26.1166,344928.0
2018-03-22 12:20:00,27.09,27.26,27.08,27.25,372824.0,26.1262,26.2902,26.1166,26.2805,372824.0
2018-03-22 12:30:00,27.24,27.31,27.18,27.21,746964.0,26.2709,26.3384,26.213,26.2419,746964.0
2018-03-22 12:40:00,27.23,27.23,27.11,27.16,450568.0,26.2612,26.2612,26.1455,26.1937,450568.0
2018-03-22 12:50:00,27.15,27.25,27.11,27.14,208012.0,26.1841,26.2805,26.1455,26.1744,208012.0
2018-03-22 13:00:00,27.11,27.11,26.99,27.07,454984.0,26.1455,26.1455,26.0298,26.1069,454984.0
2018-03-22 13:10:00,27.07,27.15,27.04,27.11,212168.0,26.1069,26.1841,26.078,26.1455,212168.0
2018-03-22 13:20:00,27.08,27.34,27.08,27.32,243596.0,26.1166,26.3673,26.1166,26.348,243596.0
2018-03-22 13:30:00,27.33,27.4,27.29,27.34,529020.0,26.3577,26.4252,26.3191,26.3673,529020.0
2018-03-22 13:40:00,27.36,27.41,27.31,27.34,150368.0,26.3866,26.4348,26.3384,26.3673,150368.0
2018-03-22 13:50:00,27.33,27.33,27.27,27.31,190624.0,26.3577,26.3577,26.2998,26.3384,190624.0
2018-03-22 14:00:00,27.31,27.35,27.21,27.21,490244.0,26.3384,26.377,26.2419,26.2419,490244.0
2018-03-22 14:10:00,27.19,27.25,27.16,27.2,145384.0,26.2227,26.2805,26.1937,26.2323,145384.0
2018-03-22 14:20:00,27.19,27.21,27.03,27.03,342792.0,26.2227,26.2419,26.0683,26.0683,342792.0
2018-03-22 14:30:00,27.01,27.09,26.96,27.07,210932.0,26.0491,26.1262,26.0008,26.1069,210932.0
2018-03-22 14:40:00,27.09,27.12,27.04,27.08,124300.0,26.1262,26.1551,26.078,26.1166,124300.0
2018-03-22 14:50:00,27.08,27.09,26.9,26.92,169292.0,26.1166,26.1262,25.943,25.9623,169292.0
2018-03-22 15:00:00,26.92,27.04,26.89,26.9,168396.0,25.9623,26.078,25.9333,25.943,168396.0
2018-03-22 15:10:00,26.89,26.92,26.73,26.78,418148.0,25.9333,25.9623,25.779,25.8272,418148.0
2018-03-22 15:20:00,26.78,26.93,26.77,26.77,487348.0,25.8272,25.9719,25.8176,25.8176,487348.0
2018-03-22 15:30:00,26.78,26.79,26.66,26.67,599612.0,25.8272,25.8369,25.7115,25.7212,599612.0
2018-03-22 15:40:00,26.66,26.68,26.41,26.51,913748.0,25.7115,25.7308,25.4704,25.5668,913748.0
2018-03-22 15:50:00,26.52,26.61,26.44,26.47,1429064.0,25.5765,25.6633,25.4993,25.5283,1429064.0
2018-03-23 09:30:00,26.58,26.74,26.56,26.59,763748.0,25.6344,25.7887,25.6151,25.644,763748.0
2018-03-23 09:40:00,26.56,26.56,26.39,26.43,294672.0,25.6151,25.6151,25.4511,25.4897,294672.0
2018-03-23 09:50:00,26.43,26.61,26.42,26.52,331880.0,25.4897,25.6633,25.48,25.5765,331880.0
2018-03-23 10:00:00,26.53,26.65,26.48,26.55,359616.0,25.5861,25.7019,25.5379,25.6054,359616.0
2018-03-23 10:10:00,26.53,26.63,26.46,26.47,218916.0,25.5861,25.6826,25.5186,25.5283,218916.0
2018-03-23 10:20:00,26.47,26.56,26.41,26.54,189000.0,25.5283,25.6151,25.4704,25.5958,189000.0
2018-03-23 10:30:00,26.55,26.61,26.52,26.52,334152.0,25.6054,25.6633,25.5765,25.5765,334152.0
2018-03-23 10:40:00,26.55,26.64,26.53,26.55,436868.0,25.6054,25.6922,25.5861,25.6054,436868.0
2018-03-23 10:50:00,26.55,26.64,26.5,26.64,373336.0,25.6054,25.6922,25.5572,25.6922,373336.0
2018-03-23 11:00:00,26.64,26.68,26.52,26.52,478884.0,25.6922,25.7308,25.5765,25.5765,478884.0
2018-03-23 11:10:00,26.53,26.53,26.47,26.52,286660.0,25.5861,25.5861,25.5283,25.5765,286660.0
2018-03-23 11:20:00,26.51,26.53,26.43,26.43,569704.0,25.5668,25.5861,25.4897,25.4897,569704.0
2018-03-23 11:30:00,26.43,26.47,26.32,26.33,284576.0,25.4897,25.5283,25.3836,25.3933,284576.0
2018-03-23 11:40:00,26.33,26.35,26.18,26.18,645688.0,25.3933,25.4125,25.2486,25.2486,645688.0
2018-03-23 11:50:00,26.21,26.21,26.09,26.1,501308.0,25.2775,25.2775,25.1618,25.1714,501308.0
2018-03-23 12:00:00,26.09,26.28,26.09,26.25,435284.0,25.1618,25.345,25.1618,25.3161,435284.0
2018-03-23 12:10:00,26.25,26.26,26.14,26.15,325932.0,25.3161,25.3257,25.21,25.2197,325932.0
2018-03-23 12:20:00,26.15,26.36,26.14,26.33,611784.0,25.2197,25.4222,25.21,25.3933,611784.0
2018-03-23 12:30:00,26.34,26.34,26.18,26.19,360832.0,25.4029,25.4029,25.2486,25.2582,360832.0
2018-03-23 12:40:00,26.19,26.2,26.11,26.16,305512.0,25.2582,25.2679,25.1811,25.2293,305512.0
2018-03-23 12:50:00,26.2,26.22,26.13,26.15,89976.0,25.2679,25.2872,25.2004,25.2197,89976.0
2018-03-23 13:00:00,26.14,26.31,26.1,26.3,404996.0,25.21,25.374,25.1714,25.3643,404996.0
2018-03-23 13:10:00,26.31,26.34,26.27,26.31,319840.0,25.374,25.4029,25.3354,25.374,319840.0
2018-03-23 13:20:00,26.3,26.42,26.29,26.38,220988.0,25.3643,25.48,25.3547,25.4415,220988.0
2018-03-23 13:30:00,26.38,26.46,26.29,26.31,451916.0,25.4415,25.5186,25.3547,25.374,451916.0
2018-03-23 13:40:00,26.3,26.41,26.28,26.4,162240.0,25.3643,25.4704,25.345,25.4608,162240.0
2018-03-23 13:50:00,26.41,26.56,26.41,26.5,460108.0,25.4704,25.6151,25.4704,25.5572,460108.0
2018-03-23 14:00:00,26.52,26.56,26.38,26.4,251204.0,25.5765,25.6151,25.4415,25.4608,251204.0
2018-03-23 14:10:00,26.38,26.38,26.23,26.25,257428.0,25.4415,25.4415,25.2968,25.3161,257428.0
2018-03-23 14:20:00,26.26,26.26,26.16,26.21,205988.0,25.3257,25.3257,25.2293,25.2775,205988.0
2018-03-23 14:30:00,26.2,26.25,26.13,26.18,200264.0,25.2679,25.3161,25.2004,25.2486,200264.0
2018-03-23 14:40:00,26.17,26.23,26.01,26.03,288376.0,25.2389,25.2968,25.0846,25.1039,288376.0
2018-03-23 14:50:00,26.03,26.04,25.75,25.77,1101636.0,25.1039,25.1136,24.8339,24.8532,1101636.0
2018-03-23 15:00:00,25.81,25.82,25.63,25.64,507960.0,24.8918,24.9014,24.7182,24.7278,507960.0
2018-03-23 15:10:00,25.64,25.87,25.61,25.79,897904.0,24.7278,24.9496,24.6989,24.8725,897904.0
2018-03-23 15:20:00,25.78,25.79,25.63,25.69,607732.0,24.8628,24.8725,24.7182,24.776,607732.0
2018-03-23 15:30:00,25.7,25.7,25.51,25.61,1181100.0,24.7857,24.7857,24.6024,24.6989,1181100.0
2018-03-23 15:40:00,25.61,25.65,25.44,25.46,1199240.0,24.6989,24.7374,24.5349,24.5542,1199240.0
2018-03-23 15:50:00,25.46,25.46,25.3,25.34,2376812.0,24.5542,24.5542,24.3999,24.4385,2376812.0
2018-03-26 09:30:00,26.16,26.28,26.13,26.28,1256896.0,25.2293,25.345,25.2004,25.345,1256896.0
2018-03-26 09:40:00,26.28,26.34,26.22,26.24,774008.0,25.345,25.4029,25.2872,25.3065,774008.0
2018-03-26 09:50:00,26.25,26.3,26.2,26.24,354328.0,25.3161,25.3643,25.2679,25.3065,354328.0
2018-03-26 10:00:00,26.23,26.29,26.18,26.21,226076.0,25.2968,25.3547,25.2486,25.2775,226076.0
2018-03-26 10:10:00,26.21,26.21,26.13,26.15,385552.0,25.2775,25.2775,25.2004,25.2197,385552.0
2018-03-26 10:20:00,26.16,26.18,26.0,26.01,941876.0,25.2293,25.2486,25.075,25.0846,941876.0
2018-03-26 10:30:00,26.0,26.06,25.95,26.03,546660.0,25.075,25.1329,25.0268,25.1039,546660.0
2018-03-26 10:40:00,26.03,26.06,25.88,25.96,283876.0,25.1039,25.1329,24.9593,25.0364,283876.0
2018-03-26 10:50:00,25.97,26.04,25.93,25.94,150456.0,25.0461,25.1136,25.0075,25.0171,150456.0
2018-03-26 11:00:00,25.93,25.98,25.78,25.79,303440.0,25.0075,25.0557,24.8628,24.8725,303440.0
2018-03-26 11:10:00,25.78,25.85,25.63,25.64,190888.0,24.8628,24.9303,24.7182,24.7278,190888.0
2018-03-26 11:20:00,25.63,25.82,25.61,25.75,341408.0,24.7182,24.9014,24.6989,24.8339,341408.0
2018-03-26 11:30:00,25.75,25.85,25.71,25.83,536208.0,24.8339,24.9303,24.7953,24.911,536208.0
2018-03-26 11:40:00,25.85,25.93,25.84,25.86,364108.0,24.9303,25.0075,24.9207,24.94,364108.0
2018-03-26 11:50:00,25.86,25.98,25.86,25.92,527988.0,24.94,25.0557,24.94,24.9978,527988.0
2018-03-26 12:00:00,25.92,25.97,25.83,25.95,424592.0,24.9978,25.0461,24.911,25.0268,424592.0
2018-03-26 12:10:00,25.96,26.04,25.95,26.0,589104.0,25.0364,25.1136,25.0268,25.075,589104.0
2018-03-26 12:20:00,26.0,26.12,26.0,26.05,381480.0,25.075,25.1907,25.075,25.1232,381480.0
2018-03-26 12:30:00,26.06,26.18,26.06,26.09,307500.0,25.1329,25.2486,25.1329,25.1618,307500.0
2018-03-26 12:40:00,26.08,26.11,25.99,26.0,317728.0,25.1521,25.1811,25.0653,25.075,317728.0
2018-03-26 12:50:00,26.0,26.03,25.96,25.99,261384.0,25.075,25.1039,25.0364,25.0653,261384.0
2018-03-26 13:00:00,25.99,26.12,25.98,26.08,226212.0,25.0653,25.1907,25.0557,25.1521,226212.0
2018-03-26 13:10:00,26.08,26.22,26.08,26.2,162432.0,25.1521,25.2872,25.1521,25.2679,162432.0
2018-03-26 13:20:00,26.2,26.21,26.09,26.11,339440.0,25.2679,25.2775,25.1618,25.1811,339440.0
2018-03-26 13:30:00,26.11,26.11,26.02,26.11,531100.0,25.1811,25.1811,25.0943,25.1811,531100.0
2018-03-26 13:40:00,26.11,26.18,26.08,26.14,110592.0,25.1811,25.2486,25.1521,25.21,110592.0
2018-03-26 13:50:00,26.12,26.14,26.03,26.11,356592.0,25.1907,25.21,25.1039,25.1811,356592.0
2018-03-26 14:00:00,26.12,26.25,26.11,26.22,390960.0,25.1907,25.3161,25.1811,25.2872,390960.0
2018-03-26 14:10:00,26.22,26.35,26.22,26.35,557352.0,25.2872,25.4125,25.2872,25.4125,557352.0
2018-03-26 14:20:00,26.36,26.41,26.31,26.4,393804.0,25.4222,25.4704,25.374,25.4608,393804.0
2018-03-26 14:30:00,26.4,26.44,26.37,26.4,580992.0,25.4608,25.4993,25.4318,25.4608,580992.0
2018-03-26 14:40:00,26.41,26.43,26.34,26.35,530912.0,25.4704,25.4897,25.4029,25.4125,530912.0
2018-03-26 14:50:00,26.39,26.51,26.39,26.42,492520.0,25.4511,25.5668,25.4511,25.48,492520.0
2018-03-26 15:00:00,26.42,26.54,26.41,26.53,381092.0,25.48,25.5958,25.4704,25.5861,381092.0
2018-03-26 15:10:00,26.55,26.61,26.52,26.59,551952.0,25.6054,25.6633,25.5765,25.644,551952.0
2018-03-26 15:20:00,26.6,26.61,26.55,26.61,347076.0,25.6536,25.6633,25.6054,25.6633,347076.0
2018-03-26 15:30:00,26.61,26.67,26.58,26.63,605132.0,25.6633,25.7212,25.6344,25.6826,605132.0
2018-03-26 15:40:00,26.64,26.77,26.6,26.77,698420.0,25.6922,25.8176,25.6536,25.8176,698420.0
2018-03-26 15:50:00,26.77,26.78,26.69,26.73,1285112.0,25.8176,25.8272,25.7404,25.779,1285112.0
2018-03-27 09:30:00,26.93,26.93,26.78,26.83,640244.0,25.9719,25.9719,25.8272,25.8755,640244.0
2018-03-27 09:40:00,26.81,26.83,26.65,26.66,439848.0,25.8562,25.8755,25.7019,25.7115,439848.0
2018-03-27 09:50:00,26.66,26.82,26.66,26.82,547576.0,25.7115,25.8658,25.7115,25.8658,547576.0
2018-03-27 10:00:00,26.81,26.89,26.73,26.82,399000.0,25.8562,25.9333,25.779,25.8658,399000.0
2018-03-27 10:10:00,26.8,26.8,26.61,26.67,509344.0,25.8465,25.8465,25.6633,25.7212,509344.0
2018-03-27 10:20:00,26.67,26.75,26.64,26.71,322036.0,25.7212,25.7983,25.6922,25.7597,322036.0
2018-03-27 10:30:00,26.7,26.7,26.59,26.68,259644.0,25.7501,25.7501,25.644,25.7308,259644.0
2018-03-27 10:40:00,26.68,26.83,26.68,26.78,242540.0,25.7308,25.8755,25.7308,25.8272,242540.0
2018-03-27 10:50:00,26.77,26.82,26.72,26.73,184724.0,25.8176,25.8658,25.7694,25.779,184724.0
2018-03-27 11:00:00,26.72,26.73,26.63,26.72,302616.0,25.7694,25.779,25.6826,25.7694,302616.0
2018-03-27 11:10:00,26.72,26.77,26.68,26.75,212024.0,25.7694,25.8176,25.7308,25.7983,212024.0
2018-03-27 11:20:00,26.72,26.77,26.69,26.75,225240.0,25.7694,25.8176,25.7404,25.7983,225240.0
2018-03-27 11:30:00,26.77,26.88,26.77,26.88,193096.0,25.8176,25.9237,25.8176,25.9237,193096.0
2018-03-27 11:40:00,26.88,27.04,26.87,27.02,410200.0,25.9237,26.078,25.914,26.0587,410200.0
2018-03-27 11:50:00,27.02,27.04,26.95,27.01,226932.0,26.0587,26.078,25.9912,26.0491,226932.0
2018-03-27 12:00:00,27.01,27.05,26.93,26.95,444928.0,26.0491,26.0876,25.9719,25.9912,444928.0
2018-03-27 12:10:00,26.95,27.0,26.95,27.0,123012.0,25.9912,26.0394,25.9912,26.0394,123012.0
2018-03-27 12:20:00,26.98,26.99,26.86,26.88,247560.0,26.0201,26.0298,25.9044,25.9237,247560.0
2018-03-27 12:30:00,26.87,26.87,26.75,26.81,382932.0,25.914,25.914,25.7983,25.8562,382932.0
2018-03-27 12:40:00,26.81,26.92,26.79,26.89,170516.0,25.8562,25.9623,25.8369,25.9333,170516.0
2018-03-27 12:50:00,26.87,26.91,26.79,26.86,125792.0,25.914,25.9526,25.8369,25.9044,125792.0
2018-03-27 13:00:00,26.9,26.95,26.88,26.92,113100.0,25.943,25.9912,25.9237,25.9623,113100.0
2018-03-27 13:10:00,26.92,26.99,26.87,26.93,352224.0,25.9623,26.0298,25.914,25.9719,352224.0
2018-03-27 13:20:00,26.92,26.92,26.82,26.83,413348.0,25.9623,25.9623,25.8658,25.8755,413348.0
2018-03-27 13:30:00,26.82,26.85,26.68,26.71,482984.0,25.8658,25.8948,25.7308,25.7597,482984.0
2018-03-27 13:40:00,26.71,26.77,26.64,26.64,387628.0,25.7597,25.8176,25.6922,25.6922,387628.0
2018-03-27 13:50:00,26.65,26.67,26.53,26.66,382328.0,25.7019,25.7212,25.5861,25.7115,382328.0
2018-03-27 14:00:00,26.66,26.66,26.49,26.54,645148.0,25.7115,25.7115,25.5476,25.5958,645148.0
2018-03-27 14:10:00,26.53,26.71,26.52,26.71,390904.0,25.5861,25.7597,25.5765,25.7597,390904.0
2018-03-27 14:20:00,26.68,26.69,26.46,26.46,498216.0,25.7308,25.7404,25.5186,25.5186,498216.0
2018-03-27 14:30:00,26.46,26.59,26.43,26.58,434884.0,25.5186,25.644,25.4897,25.6344,434884.0
2018-03-27 14:40:00,26.59,26.63,26.4,26.41,658604.0,25.644,25.6826,25.4608,25.4704,658604.0
2018-03-27 14:50:00,26.41,26.45,26.28,26.3,528444.0,25.4704,25.509,25.345,25.3643,528444.0
2018-03-27 15:00:00,26.3,26.31,25.92,26.09,2574276.0,25.3643,25.374,24.9978,25.1618,2574276.0
2018-03-27 15:10:00,26.09,26.2,25.99,26.1,1860072.0,25.1618,25.2679,25.0653,25.1714,1860072.0
2018-03-27 15:20:00,26.1,26.1,25.82,25.84,1116072.0,25.1714,25.1714,24.9014,24.9207,1116072.0
2018-03-27 15:30:00,25.83,25.85,25.51,25.8,1668224.0,24.911,24.9303,24.6024,24.8821,1668224.0
2018-03-27 15:40:00,25.8,25.8,25.45,25.55,824708.0,24.8821,24.8821,24.5446,24.641,824708.0
2018-03-27 15:50:00,25.53,25.84,25.53,25.78,1218456.0,24.6217,24.9207,24.6217,24.8628,1218456.0
2018-03-28 09:30:00,25.82,25.98,25.64,25.64,615560.0,24.9014,25.0557,24.7278,24.7278,615560.0
2018-03-28 09:40:00,25.63,25.88,25.59,25.87,478408.0,24.7182,24.9593,24.6796,24.9496,478408.0
2018-03-28 09:50:00,25.87,25.97,25.77,25.93,347780.0,24.9496,25.0461,24.8532,25.0075,347780.0
2018-03-28 10:00:00,25.93,26.05,25.86,25.99,355464.0,25.0075,25.1232,24.94,25.0653,355464.0
2018-03-28 10:10:00,25.96,25.96,25.7,25.74,654500.0,25.0364,25.0364,24.7857,24.8242,654500.0
2018-03-28 10:20:00,25.77,25.82,25.67,25.78,455724.0,24.8532,24.9014,24.7567,24.8628,455724.0
2018-03-28 10:30:00,25.82,25.86,25.64,25.68,526740.0,24.9014,24.94,24.7278,24.7664,526740.0
2018-03-28 10:40:00,25.68,25.68,25.4,25.48,1446936.0,24.7664,24.7664,24.4963,24.5735,1446936.0
2018-03-28 10:50:00,25.48,25.64,25.4,25.63,972988.0,24.5735,24.7278,24.4963,24.7182,972988.0
2018-03-28 11:00:00,25.63,25.8,25.63,25.8,761020.0,24.7182,24.8821,24.7182,24.8821,761020.0
2018-03-28 11:10:00,25.81,25.83,25.59,25.72,1050456.0,24.8918,24.911,24.6796,24.805,1050456.0
2018-03-28 11:20:00,25.69,25.7,25.56,25.6,817596.0,24.776,24.7857,24.6506,24.6892,817596.0
2018-03-28 11:30:00,25.6,25.75,25.48,25.68,494452.0,24.6892,24.8339,24.5735,24.7664,494452.0
2018-03-28 11:40:00,25.72,25.83,25.67,25.77,730684.0,24.805,24.911,24.7567,24.8532,730684.0
2018-03-28 11:50:00,25.79,25.88,25.69,25.74,746372.0,24.8725,24.9593,24.776,24.8242,746372.0
2018-03-28 12:00:00,25.75,25.83,25.7,25.8,793576.0,24.8339,24.911,24.7857,24.8821,793576.0
2018-03-28 12:10:00,25.82,26.16,25.82,26.15,800952.0,24.9014,25.2293,24.9014,25.2197,800952.0
2018-03-28 12:20:00,26.15,26.19,25.92,25.93,675236.0,25.2197,25.2582,24.9978,25.0075,675236.0
2018-03-28 12:30:00,25.95,25.97,25.86,25.93,188736.0,25.0268,25.0461,24.94,25.0075,188736.0
2018-03-28 12:40:00,25.97,26.08,25.86,25.9,490216.0,25.0461,25.1521,24.94,24.9785,490216.0
2018-03-28 12:50:00,25.89,25.92,25.74,25.75,668592.0,24.9689,24.9978,24.8242,24.8339,668592.0
2018-03-28 13:00:00,25.72,25.82,25.61,25.82,874228.0,24.805,24.9014,24.6989,24.9014,874228.0
2018-03-28 13:10:00,25.82,25.83,25.67,25.7,786924.0,24.9014,24.911,24.7567,24.7857,786924.0
2018-03-28 13:20:00,25.71,25.91,25.7,25.87,233184.0,24.7953,24.9882,24.7857,24.9496,233184.0
2018-03-28 13:30:00,25.9,25.9,25.73,25.84,235012.0,24.9785,24.9785,24.8146,24.9207,235012.0
2018-03-28 13:40:00,25.83,26.02,25.76,25.98,217604.0,24.911,25.0943,24.8435,25.0557,217604.0
2018-03-28 13:50:00,25.97,25.97,25.87,25.89,282108.0,25.0461,25.0461,24.9496,24.9689,282108.0
2018-03-28 14:00:00,25.9,25.96,25.74,25.79,652852.0,24.9785,25.0364,24.8242,24.8725,652852.0
2018-03-28 14:10:00,25.77,25.86,25.69,25.84,207480.0,24.8532,24.94,24.776,24.9207,207480.0
2018-03-28 14:20:00,25.85,25.94,25.73,25.74,152048.0,24.9303,25.0171,24.8146,24.8242,152048.0
2018-03-28 14:30:00,25.73,25.89,25.71,25.89,161912.0,24.8146,24.9689,24.7953,24.9689,161912.0
2018-03-28 14:40:00,25.9,25.97,25.75,25.8,197044.0,24.9785,25.0461,24.8339,24.8821,197044.0
2018-03-28 14:50:00,25.81,25.86,25.73,25.74,117532.0,24.8918,24.94,24.8146,24.8242,117532.0
2018-03-28 15:00:00,25.74,25.76,25.49,25.49,351568.0,24.8242,24.8435,24.5831,24.5831,351568.0
2018-03-28 15:10:00,25.49,25.73,25.48,25.67,503888.0,24.5831,24.8146,24.5735,24.7567,503888.0
2018-03-28 15:20:00,25.68,25.77,25.57,25.75,292368.0,24.7664,24.8532,24.6603,24.8339,292368.0
2018-03-28 15:30:00,25.77,25.92,25.69,25.9,365740.0,24.8532,24.9978,24.776,24.9785,365740.0
2018-03-28 15:40:00,25.88,25.9,25.73,25.79,385848.0,24.9593,24.9785,24.8146,24.8725,385848.0
2018-03-28 15:50:00,25.81,25.83,25.63,25.64,677428.0,24.8918,24.911,24.7182,24.7278,677428.0
2018-03-29 09:30:00,25.9,26.02,25.88,25.94,1008188.0,24.9785,25.0943,24.9593,25.0171,1008188.0
2018-03-29 09:40:00,25.95,25.95,25.81,25.81,492996.0,25.0268,25.0268,24.8918,24.8918,492996.0
2018-03-29 09:50:00,25.81,25.85,25.73,25.79,344408.0,24.8918,24.9303,24.8146,24.8725,344408.0
2018-03-29 10:00:00,25.79,25.86,25.75,25.78,289116.0,24.8725,24.94,24.8339,24.8628,289116.0
2018-03-29 10:10:00,25.77,25.9,25.77,25.88,216908.0,24.8532,24.9785,24.8532,24.9593,216908.0
2018-03-29 10:20:00,25.88,25.94,25.84,25.91,120188.0,24.9593,25.0171,24.9207,24.9882,120188.0
2018-03-29 10:30:00,25.91,25.97,25.86,25.96,161124.0,24.9882,25.0461,24.94,25.0364,161124.0
2018-03-29 10:40:00,25.96,26.09,25.94,26.07,236628.0,25.0364,25.1618,25.0171,25.1425,236628.0
2018-03-29 10:50:00,26.07,26.22,26.06,26.22,376560.0,25.1425,25.2872,25.1329,25.2872,376560.0
2018-03-29 11:00:00,26.23,26.36,26.22,26.34,284720.0,25.2968,25.4222,25.2872,25.4029,284720.0
2018-03-29 11:10:00,26.34,26.35,26.19,26.2,354268.0,25.4029,25.4125,25.2582,25.2679,354268.0
2018-03-29 11:20:00,26.21,26.23,26.15,26.18,269504.0,25.2775,25.2968,25.2197,25.2486,269504.0
2018-03-29 11:30:00,26.2,26.2,26.1,26.12,142000.0,25.2679,25.2679,25.1714,25.1907,142000.0
2018-03-29 11:40:00,26.13,26.23,26.11,26.23,208064.0,25.2004,25.2968,25.1811,25.2968,208064.0
2018-03-29 11:50:00,26.23,26.26,26.2,26.24,101944.0,25.2968,25.3257,25.2679,25.3065,101944.0
2018-03-29 12:00:00,26.27,26.27,26.1,26.1,261844.0,25.3354,25.3354,25.1714,25.1714,261844.0
2018-03-29 12:10:00,26.1,26.2,26.09,26.18,174040.0,25.1714,25.2679,25.1618,25.2486,174040.0
2018-03-29 12:20:00,26.18,26.24,26.14,26.23,83072.0,25.2486,25.3065,25.21,25.2968,83072.0
2018-03-29 12:30:00,26.24,26.24,26.19,26.21,111200.0,25.3065,25.3065,25.2582,25.2775,111200.0
2018-03-29 12:40:00,26.2,26.21,26.15,26.17,173216.0,25.2679,25.2775,25.2197,25.2389,173216.0
2018-03-29 12:50:00,26.18,26.25,26.18,26.22,73816.0,25.2486,25.3161,25.2486,25.2872,73816.0
2018-03-29 13:00:00,26.22,26.25,26.12,26.12,90360.0,25.2872,25.3161,25.1907,25.1907,90360.0
2018-03-29 13:10:00,26.13,26.22,26.13,26.21,67388.0,25.2004,25.2872,25.2004,25.2775,67388.0
2018-03-29 13:20:00,26.2,26.24,26.19,26.24,40832.0,25.2679,25.3065,25.2582,25.3065,40832.0
2018-03-29 13:30:00,26.24,26.31,26.22,26.25,126896.0,25.3065,25.374,25.2872,25.3161,126896.0
2018-03-29 13:40:00,26.26,26.36,26.24,26.36,108228.0,25.3257,25.4222,25.3065,25.4222,108228.0
2018-03-29 13:50:00,26.36,26.44,26.36,26.39,299504.0,25.4222,25.4993,25.4222,25.4511,299504.0
2018-03-29 14:00:00,26.38,26.43,26.32,26.43,184776.0,25.4415,25.4897,25.3836,25.4897,184776.0
2018-03-29 14:10:00,26.43,26.51,26.41,26.43,237404.0,25.4897,25.5668,25.4704,25.4897,237404.0
2018-03-29 14:20:00,26.45,26.46,26.36,26.45,225260.0,25.509,25.5186,25.4222,25.509,225260.0
2018-03-29 14:30:00,26.46,26.51,26.45,26.49,158648.0,25.5186,25.5668,25.509,25.5476,158648.0
2018-03-29 14:40:00,26.49,26.61,26.47,26.61,324692.0,25.5476,25.6633,25.5283,25.6633,324692.0
2018-03-29 14:50:00,26.61,26.63,26.55,26.55,279132.0,25.6633,25.6826,25.6054,25.6054,279132.0
2018-03-29 15:00:00,26.55,26.69,26.51,26.69,238084.0,25.6054,25.7404,25.5668,25.7404,238084.0
2018-03-29 15:10:00,26.66,26.71,26.6,26.61,330600.0,25.7115,25.7597,25.6536,25.6633,330600.0
2018-03-29 15:20:00,26.61,26.61,26.44,26.51,397472.0,25.6633,25.6633,25.4993,25.5668,397472.0
2018-03-29 15:30:00,26.5,26.5,26.35,26.45,294824.0,25.5572,25.5572,25.4125,25.509,294824.0
2018-03-29 15:40:00,26.45,26.59,26.42,26.59,329756.0,25.509,25.644,25.48,25.644,329756.0
2018-03-29 15:50:00,26.6,26.6,26.36,26.37,691060.0,25.6536,25.6536,25.4222,25.4318,691060.0
2018-04-02 09:30:00,26.18,26.29,26.1,26.26,416408.0,25.2486,25.3547,25.1714,25.3257,416408.0
2018-04-02 09:40:00,26.26,26.26,26.05,26.06,341864.0,25.3257,25.3257,25.1232,25.1329,341864.0
2018-04-02 09:50:00,26.05,26.05,25.97,26.02,169220.0,25.1232,25.1232,25.0461,25.0943,169220.0
2018-04-02 10:00:00,26.0,26.04,25.86,25.91,315812.0,25.075,25.1136,24.94,24.9882,315812.0
2018-04-02 10:10:00,25.92,25.94,25.81,25.85,192556.0,24.9978,25.0171,24.8918,24.9303,192556.0
2018-04-02 10:20:00,25.88,25.9,25.77,25.79,280904.0,24.9593,24.9785,24.8532,24.8725,280904.0
2018-04-02 10:30:00,25.78,25.79,25.64,25.71,302444.0,24.8628,24.8725,24.7278,24.7953,302444.0
2018-04-02 10:40:00,25.72,25.78,25.67,25.73,159228.0,24.805,24.8628,24.7567,24.8146,159228.0
2018-04-02 10:50:00,25.72,25.73,25.54,25.55,214836.0,24.805,24.8146,24.6314,24.641,214836.0
2018-04-02 11:00:00,25.54,25.54,25.37,25.45,315200.0,24.6314,24.6314,24.4674,24.5446,315200.0
2018-04-02 11:10:00,25.45,25.47,25.35,25.45,308620.0,24.5446,24.5638,24.4481,24.5446,308620.0
2018-04-02 11:20:00,25.43,25.5,25.39,25.5,164224.0,24.5253,24.5928,24.4867,24.5928,164224.0
2018-04-02 11:30:00,25.49,25.5,25.07,25.13,833732.0,24.5831,24.5928,24.1781,24.2359,833732.0
2018-04-02 11:40:00,25.14,25.25,25.0,25.2,772312.0,24.2456,24.3517,24.1106,24.3035,772312.0
2018-04-02 11:50:00,25.19,25.26,25.09,25.13,273712.0,24.2938,24.3613,24.1974,24.2359,273712.0
2018-04-02 12:00:00,25.13,25.15,24.97,25.03,611852.0,24.2359,24.2552,24.0816,24.1395,611852.0
2018-04-02 12:10:00,25.02,25.1,24.93,25.08,267628.0,24.1299,24.207,24.0431,24.1877,267628.0
2018-04-02 12:20:00,25.07,25.15,25.05,25.12,253160.0,24.1781,24.2552,24.1588,24.2263,253160.0
2018-04-02 12:30:00,25.11,25.27,25.11,25.19,648204.0,24.2167,24.371,24.2167,24.2938,648204.0
2018-04-02 12:40:00,25.18,25.31,25.14,25.27,211860.0,24.2842,24.4095,24.2456,24.371,211860.0
2018-04-02 12:50:00,25.27,25.27,25.13,25.18,114896.0,24.371,24.371,24.2359,24.2842,114896.0
2018-04-02 13:00:00,25.18,25.23,25.06,25.09,127380.0,24.2842,24.3324,24.1684,24.1974,127380.0
2018-04-02 13:10:00,25.08,25.14,25.03,25.04,116428.0,24.1877,24.2456,24.1395,24.1491,116428.0
2018-04-02 13:20:00,25.05,25.07,24.87,24.89,284476.0,24.1588,24.1781,23.9852,24.0045,284476.0
2018-04-02 13:30:00,24.9,25.04,24.9,24.97,150936.0,24.0141,24.1491,24.0141,24.0816,150936.0
2018-04-02 13:40:00,24.97,24.97,24.78,24.8,259456.0,24.0816,24.0816,23.8984,23.9177,259456.0
2018-04-02 13:50:00,24.81,24.86,24.75,24.75,280840.0,23.9273,23.9755,23.8695,23.8695,280840.0
2018-04-02 14:00:00,24.75,24.77,24.61,24.75,420532.0,23.8695,23.8888,23.7344,23.8695,420532.0
2018-04-02 14:10:00,24.75,24.84,24.69,24.81,394780.0,23.8695,23.9563,23.8116,23.9273,394780.0
2018-04-02 14:20:00,24.82,24.92,24.73,24.77,255548.0,23.937,24.0334,23.8502,23.8888,255548.0
2018-04-02 14:30:00,24.75,24.89,24.72,24.78,281884.0,23.8695,24.0045,23.8405,23.8984,281884.0
2018-04-02 14:40:00,24.75,24.79,24.65,24.79,154064.0,23.8695,23.908,23.773,23.908,154064.0
2018-04-02 14:50:00,24.8,24.93,24.79,24.9,234220.0,23.9177,24.0431,23.908,24.0141,234220.0
2018-04-02 15:00:00,24.9,24.94,24.8,24.85,166980.0,24.0141,24.0527,23.9177,23.9659,166980.0
2018-04-02 15:10:00,24.84,25.0,24.82,25.0,192748.0,23.9563,24.1106,23.937,24.1106,192748.0
2018-04-02 15:20:00,25.02,25.04,24.83,24.86,435404.0,24.1299,24.1491,23.9466,23.9755,435404.0
2018-04-02 15:30:00,24.87,24.94,24.77,24.85,287952.0,23.9852,24.0527,23.8888,23.9659,287952.0
2018-04-02 15:40:00,24.85,25.12,24.8,25.06,526148.0,23.9659,24.2263,23.9177,24.1684,526148.0
2018-04-02 15:50:00,25.07,25.27,25.07,25.17,957244.0,24.1781,24.371,24.1781,24.2745,957244.0
2018-04-03 09:30:00,25.43,25.45,25.31,25.45,692652.0,24.5253,24.5446,24.4095,24.5446,692652.0
2018-04-03 09:40:00,25.46,25.5,25.38,25.48,285072.0,24.5542,24.5928,24.477,24.5735,285072.0
2018-04-03 09:50:00,25.46,25.46,25.27,25.33,575052.0,24.5542,24.5542,24.371,24.4288,575052.0
2018-04-03 10:00:00,25.33,25.33,25.17,25.22,170460.0,24.4288,24.4288,24.2745,24.3227,170460.0
2018-04-03 10:10:00,25.21,25.21,25.06,25.07,234896.0,24.3131,24.3131,24.1684,24.1781,234896.0
2018-04-03 10:20:00,25.07,25.23,25.04,25.23,210588.0,24.1781,24.3324,24.1491,24.3324,210588.0
2018-04-03 10:30:00,25.23,25.31,25.2,25.23,173988.0,24.3324,24.4095,24.3035,24.3324,173988.0
2018-04-03 10:40:00,25.23,25.44,25.23,25.39,521092.0,24.3324,24.5349,24.3324,24.4867,521092.0
2018-04-03 10:50:00,25.38,25.52,25.36,25.49,259804.0,24.477,24.6121,24.4578,24.5831,259804.0
2018-04-03 11:00:00,25.5,25.67,25.49,25.64,714900.0,24.5928,24.7567,24.5831,24.7278,714900.0
2018-04-03 11:10:00,25.64,25.64,25.5,25.55,554476.0,24.7278,24.7278,24.5928,24.641,554476.0
2018-04-03 11:20:00,25.54,25.59,25.49,25.5,264240.0,24.6314,24.6796,24.5831,24.5928,264240.0
2018-04-03 11:30:00,25.5,25.54,25.34,25.37,381136.0,24.5928,24.6314,24.4385,24.4674,381136.0
2018-04-03 11:40:00,25.38,25.47,25.36,25.37,159336.0,24.477,24.5638,24.4578,24.4674,159336.0
2018-04-03 11:50:00,25.36,25.37,25.29,25.29,168052.0,24.4578,24.4674,24.3903,24.3903,168052.0
2018-04-03 12:00:00,25.32,25.43,25.32,25.4,93804.0,24.4192,24.5253,24.4192,24.4963,93804.0
2018-04-03 12:10:00,25.39,25.41,25.31,25.34,155868.0,24.4867,24.506,24.4095,24.4385,155868.0
2018-04-03 12:20:00,25.35,25.36,25.24,25.28,105204.0,24.4481,24.4578,24.342,24.3806,105204.0
2018-04-03 12:30:00,25.27,25.35,25.25,25.31,105156.0,24.371,24.4481,24.3517,24.4095,105156.0
2018-04-03 12:40:00,25.32,25.42,25.31,25.31,111576.0,24.4192,24.5156,24.4095,24.4095,111576.0
2018-04-03 12:50:00,25.32,25.36,25.29,25.33,67620.0,24.4192,24.4578,24.3903,24.4288,67620.0
2018-04-03 13:00:00,25.34,25.38,25.27,25.35,110440.0,24.4385,24.477,24.371,24.4481,110440.0
2018-04-03 13:10:00,25.34,25.39,25.29,25.38,182632.0,24.4385,24.4867,24.3903,24.477,182632.0
2018-04-03 13:20:00,25.37,25.54,25.36,25.48,236308.0,24.4674,24.6314,24.4578,24.5735,236308.0
2018-04-03 13:30:00,25.48,25.5,25.39,25.39,80376.0,24.5735,24.5928,24.4867,24.4867,80376.0
2018-04-03 13:40:00,25.39,25.44,25.34,25.34,104156.0,24.4867,24.5349,24.4385,24.4385,104156.0
2018-04-03 13:50:00,25.36,25.49,25.36,25.49,150152.0,24.4578,24.5831,24.4578,24.5831,150152.0
2018-04-03 14:00:00,25.48,25.5,25.36,25.4,128880.0,24.5735,24.5928,24.4578,24.4963,128880.0
2018-04-03 14:10:00,25.39,25.4,25.28,25.32,140756.0,24.4867,24.4963,24.3806,24.4192,140756.0
2018-04-03 14:20:00,25.3,25.36,25.26,25.26,125540.0,24.3999,24.4578,24.3613,24.3613,125540.0
2018-04-03 14:30:00,25.3,25.3,25.16,25.23,220240.0,24.3999,24.3999,24.2649,24.3324,220240.0
2018-04-03 14:40:00,25.23,25.47,25.14,25.45,350728.0,24.3324,24.5638,24.2456,24.5446,350728.0
2018-04-03 14:50:00,25.42,25.59,25.36,25.55,271920.0,24.5156,24.6796,24.4578,24.641,271920.0
2018-04-03 15:00:00,25.54,25.88,25.49,25.83,884148.0,24.6314,24.9593,24.5831,24.911,884148.0
2018-04-03 15:10:00,25.84,25.91,25.68,25.75,739916.0,24.9207,24.9882,24.7664,24.8339,739916.0
2018-04-03 15:20:00,25.78,25.88,25.71,25.87,171868.0,24.8628,24.9593,24.7953,24.9496,171868.0
2018-04-03 15:30:00,25.85,25.85,25.6,25.7,425912.0,24.9303,24.9303,24.6892,24.7857,425912.0
2018-04-03 15:40:00,25.71,25.8,25.67,25.68,277780.0,24.7953,24.8821,24.7567,24.7664,277780.0
2018-04-03 15:50:00,25.68,25.82,25.68,25.8,364608.0,24.7664,24.9014,24.7664,24.8821,364608.0
2018-04-04 09:30:00,25.0,25.23,24.97,25.16,863748.0,24.1106,24.3324,24.0816,24.2649,863748.0
2018-04-04 09:40:00,25.14,25.25,25.1,25.16,243136.0,24.2456,24.3517,24.207,24.2649,243136.0
2018-04-04 09:50:00,25.15,25.33,25.11,25.33,236828.0,24.2552,24.4288,24.2167,24.4288,236828.0
2018-04-04 10:00:00,25.31,25.4,25.18,25.32,242536.0,24.4095,24.4963,24.2842,24.4192,242536.0
2018-04-04 10:10:00,25.33,25.44,25.3,25.38,361344.0,24.4288,24.5349,24.3999,24.477,361344.0
2018-04-04 10:20:00,25.31,25.34,25.27,25.29,214440.0,24.4095,24.4385,24.371,24.3903,214440.0
2018-04-04 10:30:00,25.29,25.33,25.21,25.29,304468.0,24.3903,24.4288,24.3131,24.3903,304468.0
2018-04-04 10:40:00,25.3,25.5,25.28,25.5,470548.0,24.3999,24.5928,24.3806,24.5928,470548.0
2018-04-04 10:50:00,25.51,25.57,25.46,25.55,244880.0,24.6024,24.6603,24.5542,24.641,244880.0
2018-04-04 11:00:00,25.55,25.55,25.41,25.44,214548.0,24.641,24.641,24.506,24.5349,214548.0
2018-04-04 11:10:00,25.45,25.58,25.44,25.56,158868.0,24.5446,24.6699,24.5349,24.6506,158868.0
2018-04-04 11:20:00,25.59,25.68,25.58,25.62,398692.0,24.6796,24.7664,24.6699,24.7085,398692.0
2018-04-04 11:30:00,25.6,25.74,25.59,25.62,318492.0,24.6892,24.8242,24.6796,24.7085,318492.0
2018-04-04 11:40:00,25.61,25.67,25.57,25.61,364380.0,24.6989,24.7567,24.6603,24.6989,364380.0
2018-04-04 11:50:00,25.61,25.66,25.55,25.65,115908.0,24.6989,24.7471,24.641,24.7374,115908.0
2018-04-04 12:00:00,25.65,25.76,25.61,25.76,267508.0,24.7374,24.8435,24.6989,24.8435,267508.0
2018-04-04 12:10:00,25.77,25.84,25.74,25.75,524976.0,24.8532,24.9207,24.8242,24.8339,524976.0
2018-04-04 12:20:00,25.75,25.85,25.73,25.82,231980.0,24.8339,24.9303,24.8146,24.9014,231980.0
2018-04-04 12:30:00,25.83,25.89,25.77,25.84,184164.0,24.911,24.9689,24.8532,24.9207,184164.0
2018-04-04 12:40:00,25.85,25.92,25.81,25.84,112932.0,24.9303,24.9978,24.8918,24.9207,112932.0
2018-04-04 12:50:00,25.83,25.88,25.78,25.83,135728.0,24.911,24.9593,24.8628,24.911,135728.0
2018-04-04 13:00:00,25.83,25.84,25.72,25.73,224552.0,24.911,24.9207,24.805,24.8146,224552.0
2018-04-04 13:10:00,25.73,25.73,25.67,25.72,194192.0,24.8146,24.8146,24.7567,24.805,194192.0
2018-04-04 13:20:00,25.67,25.7,25.56,25.66,623872.0,24.7567,24.7857,24.6506,24.7471,623872.0
2018-04-04 13:30:00,25.65,25.72,25.61,25.7,206864.0,24.7374,24.805,24.6989,24.7857,206864.0
2018-04-04 13:40:00,25.72,25.77,25.66,25.68,282752.0,24.805,24.8532,24.7471,24.7664,282752.0
2018-04-04 13:50:00,25.68,25.73,25.64,25.72,308892.0,24.7664,24.8146,24.7278,24.805,308892.0
2018-04-04 14:00:00,25.73,25.85,25.71,25.82,442128.0,24.8146,24.9303,24.7953,24.9014,442128.0
2018-04-04 14:10:00,25.84,26.02,25.84,26.0,559000.0,24.9207,25.0943,24.9207,25.075,559000.0
2018-04-04 14:20:00,26.0,26.1,26.0,26.1,697576.0,25.075,25.1714,25.075,25.1714,697576.0
2018-04-04 14:30:00,26.11,26.11,25.97,25.99,302836.0,25.1811,25.1811,25.0461,25.0653,302836.0
2018-04-04 14:40:00,25.99,26.18,25.98,26.13,614108.0,25.0653,25.2486,25.0557,25.2004,614108.0
2018-04-04 14:50:00,26.15,26.19,26.1,26.18,261656.0,25.2197,25.2582,25.1714,25.2486,261656.0
2018-04-04 15:00:00,26.17,26.28,26.16,26.28,333032.0,25.2389,25.345,25.2293,25.345,333032.0
2018-04-04 15:10:00,26.28,26.28,26.13,26.13,531176.0,25.345,25.345,25.2004,25.2004,531176.0
2018-04-04 15:20:00,26.15,26.36,26.15,26.34,530188.0,25.2197,25.4222,25.2197,25.4029,530188.0
2018-04-04 15:30:00,26.34,26.4,26.32,26.4,550784.0,25.4029,25.4608,25.3836,25.4608,550784.0
2018-04-04 15:40:00,26.39,26.43,26.34,26.42,555136.0,25.4511,25.4897,25.4029,25.48,555136.0
2018-04-04 15:50:00,26.43,26.51,26.39,26.4,1450188.0,25.4897,25.5668,25.4511,25.4608,1450188.0
2018-04-05 09:30:00,26.74,26.77,26.6,26.61,849280.0,25.7887,25.8176,25.6536,25.6633,849280.0
2018-04-05 09:40:00,26.61,26.67,26.54,26.59,374600.0,25.6633,25.7212,25.5958,25.644,374600.0
2018-04-05 09:50:00,26.6,26.72,26.54,26.72,349004.0,25.6536,25.7694,25.5958,25.7694,349004.0
2018-04-05 10:00:00,26.71,26.73,26.63,26.7,255192.0,25.7597,25.779,25.6826,25.7501,255192.0
2018-04-05 10:10:00,26.71,26.75,26.64,26.65,128836.0,25.7597,25.7983,25.6922,25.7019,128836.0
2018-04-05 10:20:00,26.66,26.68,26.6,26.65,135440.0,25.7115,25.7308,25.6536,25.7019,135440.0
2018-04-05 10:30:00,26.64,26.7,26.62,26.65,206856.0,25.6922,25.7501,25.6729,25.7019,206856.0
2018-04-05 10:40:00,26.64,26.67,26.59,26.61,189800.0,25.6922,25.7212,25.644,25.6633,189800.0
2018-04-05 10:50:00,26.61,26.69,26.59,26.63,122692.0,25.6633,25.7404,25.644,25.6826,122692.0
2018-04-05 11:00:00,26.63,26.85,26.62,26.83,363368.0,25.6826,25.8948,25.6729,25.8755,363368.0
2018-04-05 11:10:00,26.84,26.89,26.82,26.84,303652.0,25.8851,25.9333,25.8658,25.8851,303652.0
2018-04-05 11:20:00,26.87,26.93,26.86,26.9,127256.0,25.914,25.9719,25.9044,25.943,127256.0
2018-04-05 11:30:00,26.9,26.96,26.88,26.93,364180.0,25.943,26.0008,25.9237,25.9719,364180.0
2018-04-05 11:40:00,26.93,26.94,26.86,26.88,269268.0,25.9719,25.9815,25.9044,25.9237,269268.0
2018-04-05 11:50:00,26.88,26.96,26.86,26.96,139200.0,25.9237,26.0008,25.9044,26.0008,139200.0
2018-04-05 12:00:00,26.94,26.96,26.89,26.89,128576.0,25.9815,26.0008,25.9333,25.9333,128576.0
2018-04-05 12:10:00,26.9,26.9,26.78,26.78,168044.0,25.943,25.943,25.8272,25.8272,168044.0
2018-04-05 12:20:00,26.8,26.82,26.77,26.8,198140.0,25.8465,25.8658,25.8176,25.8465,198140.0
2018-04-05 12:30:00,26.83,26.83,26.74,26.8,115944.0,25.8755,25.8755,25.7887,25.8465,115944.0
2018-04-05 12:40:00,26.82,26.83,26.75,26.81,86784.0,25.8658,25.8755,25.7983,25.8562,86784.0
2018-04-05 12:50:00,26.82,26.86,26.78,26.85,67720.0,25.8658,25.9044,25.8272,25.8948,67720.0
2018-04-05 13:00:00,26.85,26.91,26.85,26.87,125912.0,25.8948,25.9526,25.8948,25.914,125912.0
2018-04-05 13:10:00,26.87,26.87,26.73,26.74,121048.0,25.914,25.914,25.779,25.7887,121048.0
2018-04-05 13:20:00,26.73,26.74,26.61,26.62,205044.0,25.779,25.7887,25.6633,25.6729,205044.0
2018-04-05 13:30:00,26.64,26.72,26.63,26.63,203468.0,25.6922,25.7694,25.6826,25.6826,203468.0
2018-04-05 13:40:00,26.62,26.62,26.49,26.61,375824.0,25.6729,25.6729,25.5476,25.6633,375824.0
2018-04-05 13:50:00,26.61,26.69,26.61,26.66,275640.0,25.6633,25.7404,25.6633,25.7115,275640.0
2018-04-05 14:00:00,26.68,26.73,26.6,26.6,103564.0,25.7308,25.779,25.6536,25.6536,103564.0
2018-04-05 14:10:00,26.63,26.73,26.62,26.72,123496.0,25.6826,25.779,25.6729,25.7694,123496.0
2018-04-05 14:20:00,26.71,26.72,26.64,26.68,88824.0,25.7597,25.7694,25.6922,25.7308,88824.0
2018-04-05 14:30:00,26.69,26.78,26.69,26.75,145668.0,25.7404,25.8272,25.7404,25.7983,145668.0
2018-04-05 14:40:00,26.76,26.88,26.74,26.86,190436.0,25.808,25.9237,25.7887,25.9044,190436.0
2018-04-05 14:50:00,26.84,26.9,26.84,26.88,101324.0,25.8851,25.943,25.8851,25.9237,101324.0
2018-04-05 15:00:00,26.88,26.94,26.82,26.94,116944.0,25.9237,25.9815,25.8658,25.9815,116944.0
2018-04-05 15:10:00,26.94,26.96,26.89,26.93,114812.0,25.9815,26.0008,25.9333,25.9719,114812.0
2018-04-05 15:20:00,26.93,26.93,26.84,26.86,91140.0,25.9719,25.9719,25.8851,25.9044,91140.0
2018-04-05 15:30:00,26.86,26.87,26.68,26.7,287236.0,25.9044,25.914,25.7308,25.7501,287236.0
2018-04-05 15:40:00,26.7,26.85,26.7,26.85,92384.0,25.7501,25.8948,25.7501,25.8948,92384.0
2018-04-05 15:50:00,26.86,26.91,26.76,26.76,372788.0,25.9044,25.9526,25.808,25.808,372788.0
2018-04-06 09:30:00,26.33,26.57,26.25,26.56,909752.0,25.3933,25.6247,25.3161,25.6151,909752.0
2018-04-06 09:40:00,26.56,26.56,26.43,26.55,256860.0,25.6151,25.6151,25.4897,25.6054,256860.0
2018-04-06 09:50:00,26.56,26.65,26.54,26.55,1028844.0,25.6151,25.7019,25.5958,25.6054,1028844.0
2018-04-06 10:00:00,26.56,26.61,26.46,26.49,255788.0,25.6151,25.6633,25.5186,25.5476,255788.0
2018-04-06 10:10:00,26.48,26.55,26.45,26.54,171348.0,25.5379,25.6054,25.509,25.5958,171348.0
2018-04-06 10:20:00,26.54,26.59,26.45,26.46,135368.0,25.5958,25.644,25.509,25.5186,135368.0
2018-04-06 10:30:00,26.46,26.49,26.33,26.36,274220.0,25.5186,25.5476,25.3933,25.4222,274220.0
2018-04-06 10:40:00,26.37,26.37,26.15,26.22,1369356.0,25.4318,25.4318,25.2197,25.2872,1369356.0
2018-04-06 10:50:00,26.22,26.29,26.17,26.21,227252.0,25.2872,25.3547,25.2389,25.2775,227252.0
2018-04-06 11:00:00,26.21,26.21,26.05,26.14,383956.0,25.2775,25.2775,25.1232,25.21,383956.0
2018-04-06 11:10:00,26.14,26.2,26.1,26.15,97488.0,25.21,25.2679,25.1714,25.2197,97488.0
2018-04-06 11:20:00,26.16,26.2,26.03,26.12,138616.0,25.2293,25.2679,25.1039,25.1907,138616.0
2018-04-06 11:30:00,26.15,26.26,26.14,26.25,143104.0,25.2197,25.3257,25.21,25.3161,143104.0
2018-04-06 11:40:00,26.25,26.28,26.11,26.11,226104.0,25.3161,25.345,25.1811,25.1811,226104.0
2018-04-06 11:50:00,26.11,26.27,26.1,26.24,189764.0,25.1811,25.3354,25.1714,25.3065,189764.0
2018-04-06 12:00:00,26.23,26.25,26.13,26.19,127792.0,25.2968,25.3161,25.2004,25.2582,127792.0
2018-04-06 12:10:00,26.18,26.19,26.05,26.05,103772.0,25.2486,25.2582,25.1232,25.1232,103772.0
2018-04-06 12:20:00,26.03,26.06,25.98,25.98,322944.0,25.1039,25.1329,25.0557,25.0557,322944.0
2018-04-06 12:30:00,26.0,26.15,25.96,26.11,296452.0,25.075,25.2197,25.0364,25.1811,296452.0
2018-04-06 12:40:00,26.14,26.24,26.13,26.18,270544.0,25.21,25.3065,25.2004,25.2486,270544.0
2018-04-06 12:50:00,26.17,26.31,26.14,26.31,196256.0,25.2389,25.374,25.21,25.374,196256.0
2018-04-06 13:00:00,26.29,26.29,26.11,26.13,292896.0,25.3547,25.3547,25.1811,25.2004,292896.0
2018-04-06 13:10:00,26.11,26.11,26.03,26.11,232240.0,25.1811,25.1811,25.1039,25.1811,232240.0
2018-04-06 13:20:00,26.08,26.2,26.06,26.16,120116.0,25.1521,25.2679,25.1329,25.2293,120116.0
2018-04-06 13:30:00,26.15,26.2,26.02,26.02,447724.0,25.2197,25.2679,25.0943,25.0943,447724.0
2018-04-06 13:40:00,26.01,26.03,25.84,25.86,284388.0,25.0846,25.1039,24.9207,24.94,284388.0
2018-04-06 13:50:00,25.86,25.88,25.7,25.7,303608.0,24.94,24.9593,24.7857,24.7857,303608.0
2018-04-06 14:00:00,25.68,25.75,25.57,25.63,432952.0,24.7664,24.8339,24.6603,24.7182,432952.0
2018-04-06 14:10:00,25.63,25.72,25.61,25.61,273492.0,24.7182,24.805,24.6989,24.6989,273492.0
2018-04-06 14:20:00,25.64,25.7,25.52,25.55,168156.0,24.7278,24.7857,24.6121,24.641,168156.0
2018-04-06 14:30:00,25.54,25.63,25.37,25.41,477388.0,24.6314,24.7182,24.4674,24.506,477388.0
2018-04-06 14:40:00,25.4,25.56,25.38,25.43,367856.0,24.4963,24.6506,24.477,24.5253,367856.0
2018-04-06 14:50:00,25.42,25.43,25.24,25.32,597372.0,24.5156,24.5253,24.342,24.4192,597372.0
2018-04-06 15:00:00,25.32,25.44,25.22,25.34,406652.0,24.4192,24.5349,24.3227,24.4385,406652.0
2018-04-06 15:10:00,25.34,25.52,25.31,25.42,355768.0,24.4385,24.6121,24.4095,24.5156,355768.0
2018-04-06 15:20:00,25.45,25.53,25.36,25.4,211144.0,24.5446,24.6217,24.4578,24.4963,211144.0
2018-04-06 15:30:00,25.39,25.59,25.37,25.59,328588.0,24.4867,24.6796,24.4674,24.6796,328588.0
2018-04-06 15:40:00,25.58,25.66,25.49,25.51,577020.0,24.6699,24.7471,24.5831,24.6024,577020.0
2018-04-06 15:50:00,25.52,25.76,25.52,25.58,1184676.0,24.6121,24.8435,24.6121,24.6699,1184676.0
2018-04-09 09:30:00,25.91,25.96,25.8,25.82,621232.0,24.9882,25.0364,24.8821,24.9014,621232.0
2018-04-09 09:40:00,25.8,25.91,25.79,25.9,480768.0,24.8821,24.9882,24.8725,24.9785,480768.0
2018-04-09 09:50:00,25.91,26.1,25.89,26.03,596040.0,24.9882,25.1714,24.9689,25.1039,596040.0
2018-04-09 10:00:00,26.04,26.07,25.96,25.98,262936.0,25.1136,25.1425,25.0364,25.0557,262936.0
2018-04-09 10:10:00,25.97,26.02,25.94,25.96,337980.0,25.0461,25.0943,25.0171,25.0364,337980.0
2018-04-09 10:20:00,25.96,26.1,25.96,26.08,107848.0,25.0364,25.1714,25.0364,25.1521,107848.0
2018-04-09 10:30:00,26.08,26.21,26.08,26.17,342792.0,25.1521,25.2775,25.1521,25.2389,342792.0
2018-04-09 10:40:00,26.16,26.22,26.13,26.16,173120.0,25.2293,25.2872,25.2004,25.2293,173120.0
2018-04-09 10:50:00,26.17,26.23,26.17,26.18,156048.0,25.2389,25.2968,25.2389,25.2486,156048.0
2018-04-09 11:00:00,26.19,26.2,26.13,26.15,109968.0,25.2582,25.2679,25.2004,25.2197,109968.0
2018-04-09 11:10:00,26.17,26.28,26.17,26.27,188852.0,25.2389,25.345,25.2389,25.3354,188852.0
2018-04-09 11:20:00,26.26,26.3,26.26,26.28,231424.0,25.3257,25.3643,25.3257,25.345,231424.0
2018-04-09 11:30:00,26.27,26.38,26.27,26.3,327420.0,25.3354,25.4415,25.3354,25.3643,327420.0
2018-04-09 11:40:00,26.31,26.42,26.3,26.4,214316.0,25.374,25.48,25.3643,25.4608,214316.0
2018-04-09 11:50:00,26.41,26.42,26.33,26.4,178432.0,25.4704,25.48,25.3933,25.4608,178432.0
2018-04-09 12:00:00,26.4,26.45,26.37,26.45,148788.0,25.4608,25.509,25.4318,25.509,148788.0
2018-04-09 12:10:00,26.44,26.47,26.41,26.41,56380.0,25.4993,25.5283,25.4704,25.4704,56380.0
2018-04-09 12:20:00,26.42,26.43,26.38,26.41,312548.0,25.48,25.4897,25.4415,25.4704,312548.0
2018-04-09 12:30:00,26.39,26.43,26.36,26.36,255436.0,25.4511,25.4897,25.4222,25.4222,255436.0
2018-04-09 12:40:00,26.35,26.44,26.33,26.43,149340.0,25.4125,25.4993,25.3933,25.4897,149340.0
2018-04-09 12:50:00,26.45,26.45,26.41,26.43,139364.0,25.509,25.509,25.4704,25.4897,139364.0
2018-04-09 13:00:00,26.43,26.52,26.43,26.51,183344.0,25.4897,25.5765,25.4897,25.5668,183344.0
2018-04-09 13:10:00,26.51,26.52,26.48,26.49,70004.0,25.5668,25.5765,25.5379,25.5476,70004.0
2018-04-09 13:20:00,26.48,26.49,26.44,26.49,62400.0,25.5379,25.5476,25.4993,25.5476,62400.0
2018-04-09 13:30:00,26.49,26.52,26.45,26.45,102308.0,25.5476,25.5765,25.509,25.509,102308.0
2018-04-09 13:40:00,26.47,26.51,26.44,26.49,84704.0,25.5283,25.5668,25.4993,25.5476,84704.0
2018-04-09 13:50:00,26.5,26.57,26.5,26.55,180220.0,25.5572,25.6247,25.5572,25.6054,180220.0
2018-04-09 14:00:00,26.56,26.56,26.41,26.43,384728.0,25.6151,25.6151,25.4704,25.4897,384728.0
2018-04-09 14:10:00,26.43,26.48,26.4,26.47,166540.0,25.4897,25.5379,25.4608,25.5283,166540.0
2018-04-09 14:20:00,26.46,26.47,26.34,26.36,565392.0,25.5186,25.5283,25.4029,25.4222,565392.0
2018-04-09 14:30:00,26.36,26.4,26.32,26.35,373816.0,25.4222,25.4608,25.3836,25.4125,373816.0
2018-04-09 14:40:00,26.36,26.36,26.25,26.32,489492.0,25.4222,25.4222,25.3161,25.3836,489492.0
2018-04-09 14:50:00,26.33,26.39,26.32,26.38,107548.0,25.3933,25.4511,25.3836,25.4415,107548.0
2018-04-09 15:00:00,26.37,26.38,26.32,26.36,72632.0,25.4318,25.4415,25.3836,25.4222,72632.0
2018-04-09 15:10:00,26.39,26.39,26.17,26.17,433364.0,25.4511,25.4511,25.2389,25.2389,433364.0
2018-04-09 15:20:00,26.16,26.17,26.1,26.17,183632.0,25.2293,25.2389,25.1714,25.2389,183632.0
2018-04-09 15:30:00,26.15,26.19,26.05,26.06,158428.0,25.2197,25.2582,25.1232,25.1329,158428.0
2018-04-09 15:40:00,26.04,26.07,25.93,25.93,295700.0,25.1136,25.1425,25.0075,25.0075,295700.0
2018-04-09 15:50:00,25.93,25.96,25.72,25.78,521156.0,25.0075,25.0364,24.805,24.8628,521156.0
2018-04-10 09:30:00,26.46,26.52,26.34,26.42,999128.0,25.5186,25.5765,25.4029,25.48,999128.0
2018-04-10 09:40:00,26.43,26.46,26.32,26.44,500956.0,25.4897,25.5186,25.3836,25.4993,500956.0
2018-04-10 09:50:00,26.44,26.45,26.28,26.3,407568.0,25.4993,25.509,25.345,25.3643,407568.0
2018-04-10 10:00:00,26.32,26.38,26.29,26.36,276088.0,25.3836,25.4415,25.3547,25.4222,276088.0
2018-04-10 10:10:00,26.35,26.5,26.34,26.45,336944.0,25.4125,25.5572,25.4029,25.509,336944.0
2018-04-10 10:20:00,26.47,26.58,26.41,26.55,332400.0,25.5283,25.6344,25.4704,25.6054,332400.0
2018-04-10 10:30:00,26.56,26.64,26.56,26.59,278460.0,25.6151,25.6922,25.6151,25.644,278460.0
2018-04-10 10:40:00,26.6,26.69,26.6,26.65,270468.0,25.6536,25.7404,25.6536,25.7019,270468.0
2018-04-10 10:50:00,26.65,26.66,26.58,26.59,190236.0,25.7019,25.7115,25.6344,25.644,190236.0
2018-04-10 11:00:00,26.61,26.7,26.61,26.61,166504.0,25.6633,25.7501,25.6633,25.6633,166504.0
2018-04-10 11:10:00,26.62,26.65,26.55,26.65,156284.0,25.6729,25.7019,25.6054,25.7019,156284.0
2018-04-10 11:20:00,26.63,26.71,26.61,26.63,181936.0,25.6826,25.7597,25.6633,25.6826,181936.0
2018-04-10 11:30:00,26.63,26.72,26.62,26.71,105436.0,25.6826,25.7694,25.6729,25.7597,105436.0
2018-04-10 11:40:00,26.71,26.75,26.44,26.53,645244.0,25.7597,25.7983,25.4993,25.5861,645244.0
2018-04-10 11:50:00,26.52,26.66,26.5,26.64,365540.0,25.5765,25.7115,25.5572,25.6922,365540.0
2018-04-10 12:00:00,26.65,26.67,26.56,26.62,131380.0,25.7019,25.7212,25.6151,25.6729,131380.0
2018-04-10 12:10:00,26.61,26.63,26.49,26.53,151584.0,25.6633,25.6826,25.5476,25.5861,151584.0
2018-04-10 12:20:00,26.51,26.53,26.2,26.33,707948.0,25.5668,25.5861,25.2679,25.3933,707948.0
2018-04-10 12:30:00,26.33,26.5,26.32,26.49,152056.0,25.3933,25.5572,25.3836,25.5476,152056.0
2018-04-10 12:40:00,26.44,26.54,26.42,26.54,101492.0,25.4993,25.5958,25.48,25.5958,101492.0
2018-04-10 12:50:00,26.53,26.54,26.45,26.47,112884.0,25.5861,25.5958,25.509,25.5283,112884.0
2018-04-10 13:00:00,26.48,26.53,26.43,26.51,55300.0,25.5379,25.5861,25.4897,25.5668,55300.0
2018-04-10 13:10:00,26.5,26.6,26.5,26.54,90796.0,25.5572,25.6536,25.5572,25.5958,90796.0
2018-04-10 13:20:00,26.52,26.59,26.5,26.59,43600.0,25.5765,25.644,25.5572,25.644,43600.0
2018-04-10 13:30:00,26.55,26.66,26.53,26.65,74292.0,25.6054,25.7115,25.5861,25.7019,74292.0
2018-04-10 13:40:00,26.63,26.63,26.43,26.48,92656.0,25.6826,25.6826,25.4897,25.5379,92656.0
2018-04-10 13:50:00,26.49,26.64,26.48,26.64,162888.0,25.5476,25.6922,25.5379,25.6922,162888.0
2018-04-10 14:00:00,26.62,26.68,26.6,26.68,160148.0,25.6729,25.7308,25.6536,25.7308,160148.0
2018-04-10 14:10:00,26.69,26.73,26.65,26.66,319488.0,25.7404,25.779,25.7019,25.7115,319488.0
2018-04-10 14:20:00,26.66,26.67,26.61,26.61,136236.0,25.7115,25.7212,25.6633,25.6633,136236.0
2018-04-10 14:30:00,26.61,26.67,26.52,26.57,184608.0,25.6633,25.7212,25.5765,25.6247,184608.0
2018-04-10 14:40:00,26.57,26.66,26.45,26.55,225700.0,25.6247,25.7115,25.509,25.6054,225700.0
2018-04-10 14:50:00,26.55,26.7,26.54,26.7,154276.0,25.6054,25.7501,25.5958,25.7501,154276.0
2018-04-10 15:00:00,26.7,26.77,26.61,26.75,300788.0,25.7501,25.8176,25.6633,25.7983,300788.0
2018-04-10 15:10:00,26.77,26.79,26.7,26.78,280412.0,25.8176,25.8369,25.7501,25.8272,280412.0
2018-04-10 15:20:00,26.79,26.81,26.63,26.72,345340.0,25.8369,25.8562,25.6826,25.7694,345340.0
2018-04-10 15:30:00,26.71,26.72,26.61,26.69,131520.0,25.7597,25.7694,25.6633,25.7404,131520.0
2018-04-10 15:40:00,26.69,26.71,26.65,26.67,119492.0,25.7404,25.7597,25.7019,25.7212,119492.0
2018-04-10 15:50:00,26.7,26.72,26.59,26.63,486940.0,25.7501,25.7694,25.644,25.6826,486940.0
2018-04-11 09:30:00,26.29,26.4,26.29,26.38,652304.0,25.3547,25.4608,25.3547,25.4415,652304.0
2018-04-11 09:40:00,26.38,26.46,26.35,26.4,241968.0,25.4415,25.5186,25.4125,25.4608,241968.0
2018-04-11 09:50:00,26.41,26.51,26.39,26.49,241164.0,25.4704,25.5668,25.4511,25.5476,241164.0
2018-04-11 10:00:00,26.5,26.52,26.42,26.43,193360.0,25.5572,25.5765,25.48,25.4897,193360.0
2018-04-11 10:10:00,26.44,26.49,26.4,26.48,156956.0,25.4993,25.5476,25.4608,25.5379,156956.0
2018-04-11 10:20:00,26.49,26.57,26.47,26.56,198156.0,25.5476,25.6247,25.5283,25.6151,198156.0
2018-04-11 10:30:00,26.56,26.59,26.55,26.59,253720.0,25.6151,25.644,25.6054,25.644,253720.0
2018-04-11 10:40:00,26.58,26.6,26.5,26.51,326940.0,25.6344,25.6536,25.5572,25.5668,326940.0
2018-04-11 10:50:00,26.51,26.51,26.38,26.38,216904.0,25.5668,25.5668,25.4415,25.4415,216904.0
2018-04-11 11:00:00,26.38,26.42,26.33,26.41,176092.0,25.4415,25.48,25.3933,25.4704,176092.0
2018-04-11 11:10:00,26.41,26.44,26.36,26.4,60972.0,25.4704,25.4993,25.4222,25.4608,60972.0
2018-04-11 11:20:00,26.4,26.49,26.36,26.47,117760.0,25.4608,25.5476,25.4222,25.5283,117760.0
2018-04-11 11:30:00,26.48,26.53,26.44,26.53,54656.0,25.5379,25.5861,25.4993,25.5861,54656.0
2018-04-11 11:40:00,26.53,26.61,26.53,26.6,183564.0,25.5861,25.6633,25.5861,25.6536,183564.0
2018-04-11 11:50:00,26.58,26.65,26.57,26.59,139896.0,25.6344,25.7019,25.6247,25.644,139896.0
2018-04-11 12:00:00,26.59,26.71,26.59,26.67,228256.0,25.644,25.7597,25.644,25.7212,228256.0
2018-04-11 12:10:00,26.66,26.73,26.61,26.62,90592.0,25.7115,25.779,25.6633,25.6729,90592.0
2018-04-11 12:20:00,26.64,26.68,26.62,26.63,35480.0,25.6922,25.7308,25.6729,25.6826,35480.0
2018-04-11 12:30:00,26.65,26.66,26.56,26.57,140796.0,25.7019,25.7115,25.6151,25.6247,140796.0
2018-04-11 12:40:00,26.57,26.61,26.52,26.54,182528.0,25.6247,25.6633,25.5765,25.5958,182528.0
2018-04-11 12:50:00,26.55,26.56,26.49,26.54,207040.0,25.6054,25.6151,25.5476,25.5958,207040.0
2018-04-11 13:00:00,26.54,26.6,26.5,26.54,143220.0,25.5958,25.6536,25.5572,25.5958,143220.0
2018-04-11 13:10:00,26.52,26.57,26.45,26.57,177680.0,25.5765,25.6247,25.509,25.6247,177680.0
2018-04-11 13:20:00,26.56,26.59,26.5,26.52,140060.0,25.6151,25.644,25.5572,25.5765,140060.0
2018-04-11 13:30:00,26.52,26.53,26.42,26.53,296896.0,25.5765,25.5861,25.48,25.5861,296896.0
2018-04-11 13:40:00,26.52,26.55,26.45,26.54,67404.0,25.5765,25.6054,25.509,25.5958,67404.0
2018-04-11 13:50:00,26.55,26.56,26.51,26.55,70568.0,25.6054,25.6151,25.5668,25.6054,70568.0
2018-04-11 14:00:00,26.57,26.6,26.42,26.43,137620.0,25.6247,25.6536,25.48,25.4897,137620.0
2018-04-11 14:10:00,26.4,26.57,26.39,26.57,225436.0,25.4608,25.6247,25.4511,25.6247,225436.0
2018-04-11 14:20:00,26.57,26.57,26.5,26.52,203656.0,25.6247,25.6247,25.5572,25.5765,203656.0
2018-04-11 14:30:00,26.48,26.59,26.48,26.53,137836.0,25.5379,25.644,25.5379,25.5861,137836.0
2018-04-11 14:40:00,26.55,26.59,26.45,26.48,146112.0,25.6054,25.644,25.509,25.5379,146112.0
2018-04-11 14:50:00,26.47,26.49,26.4,26.49,153084.0,25.5283,25.5476,25.4608,25.5476,153084.0
2018-04-11 15:00:00,26.5,26.52,26.35,26.36,359520.0,25.5572,25.5765,25.4125,25.4222,359520.0
2018-04-11 15:10:00,26.39,26.39,26.29,26.37,591476.0,25.4511,25.4511,25.3547,25.4318,591476.0
2018-04-11 15:20:00,26.35,26.38,26.3,26.35,293416.0,25.4125,25.4415,25.3643,25.4125,293416.0
2018-04-11 15:30:00,26.36,26.44,26.36,26.41,596644.0,25.4222,25.4993,25.4222,25.4704,596644.0
2018-04-11 15:40:00,26.41,26.45,26.35,26.36,242108.0,25.4704,25.509,25.4125,25.4222,242108.0
2018-04-11 15:50:00,26.35,26.37,26.31,26.35,452724.0,25.4125,25.4318,25.374,25.4125,452724.0
2018-04-12 09:30:00,26.65,26.73,26.61,26.65,564664.0,25.7019,25.779,25.6633,25.7019,564664.0
2018-04-12 09:40:00,26.66,26.84,26.63,26.81,442552.0,25.7115,25.8851,25.6826,25.8562,442552.0
2018-04-12 09:50:00,26.8,26.9,26.77,26.89,376372.0,25.8465,25.943,25.8176,25.9333,376372.0
2018-04-12 10:00:00,26.88,26.91,26.84,26.87,352280.0,25.9237,25.9526,25.8851,25.914,352280.0
2018-04-12 10:10:00,26.87,26.91,26.81,26.89,244188.0,25.914,25.9526,25.8562,25.9333,244188.0
2018-04-12 10:20:00,26.9,26.93,26.86,26.87,270004.0,25.943,25.9719,25.9044,25.914,270004.0
2018-04-12 10:30:00,26.88,26.88,26.82,26.85,180572.0,25.9237,25.9237,25.8658,25.8948,180572.0
2018-04-12 10:40:00,26.85,26.88,26.74,26.8,337212.0,25.8948,25.9237,25.7887,25.8465,337212.0
2018-04-12 10:50:00,26.81,26.83,26.75,26.76,92412.0,25.8562,25.8755,25.7983,25.808,92412.0
2018-04-12 11:00:00,26.76,26.83,26.75,26.82,197704.0,25.808,25.8755,25.7983,25.8658,197704.0
2018-04-12 11:10:00,26.83,26.88,26.82,26.86,89076.0,25.8755,25.9237,25.8658,25.9044,89076.0
2018-04-12 11:20:00,26.88,26.9,26.84,26.85,82152.0,25.9237,25.943,25.8851,25.8948,82152.0
2018-04-12 11:30:00,26.84,26.89,26.8,26.85,194084.0,25.8851,25.9333,25.8465,25.8948,194084.0
2018-04-12 11:40:00,26.84,26.87,26.76,26.77,52424.0,25.8851,25.914,25.808,25.8176,52424.0
2018-04-12 11:50:00,26.78,26.8,26.71,26.8,238496.0,25.8272,25.8465,25.7597,25.8465,238496.0
2018-04-12 12:00:00,26.8,26.83,26.78,26.82,114404.0,25.8465,25.8755,25.8272,25.8658,114404.0
2018-04-12 12:10:00,26.82,26.85,26.78,26.85,89660.0,25.8658,25.8948,25.8272,25.8948,89660.0
2018-04-12 12:20:00,26.84,26.86,26.83,26.85,38000.0,25.8851,25.9044,25.8755,25.8948,38000.0
2018-04-12 12:30:00,26.85,26.88,26.84,26.85,100628.0,25.8948,25.9237,25.8851,25.8948,100628.0
2018-04-12 12:40:00,26.86,26.92,26.85,26.91,82696.0,25.9044,25.9623,25.8948,25.9526,82696.0
2018-04-12 12:50:00,26.91,26.95,26.89,26.92,202756.0,25.9526,25.9912,25.9333,25.9623,202756.0
2018-04-12 13:00:00,26.92,26.94,26.82,26.86,163900.0,25.9623,25.9815,25.8658,25.9044,163900.0
2018-04-12 13:10:00,26.86,26.87,26.75,26.8,244240.0,25.9044,25.914,25.7983,25.8465,244240.0
2018-04-12 13:20:00,26.8,26.81,26.63,26.65,341584.0,25.8465,25.8562,25.6826,25.7019,341584.0
2018-04-12 13:30:00,26.65,26.78,26.61,26.77,239136.0,25.7019,25.8272,25.6633,25.8176,239136.0
2018-04-12 13:40:00,26.76,26.8,26.71,26.76,71296.0,25.808,25.8465,25.7597,25.808,71296.0
2018-04-12 13:50:00,26.75,26.81,26.67,26.71,196920.0,25.7983,25.8562,25.7212,25.7597,196920.0
2018-04-12 14:00:00,26.71,26.8,26.71,26.78,122456.0,25.7597,25.8465,25.7597,25.8272,122456.0
2018-04-12 14:10:00,26.79,26.86,26.78,26.85,122748.0,25.8369,25.9044,25.8272,25.8948,122748.0
2018-04-12 14:20:00,26.87,26.9,26.86,26.87,72164.0,25.914,25.943,25.9044,25.914,72164.0
2018-04-12 14:30:00,26.88,26.9,26.83,26.85,121876.0,25.9237,25.943,25.8755,25.8948,121876.0
2018-04-12 14:40:00,26.86,26.86,26.78,26.81,78692.0,25.9044,25.9044,25.8272,25.8562,78692.0
2018-04-12 14:50:00,26.82,26.9,26.82,26.9,152520.0,25.8658,25.943,25.8658,25.943,152520.0
2018-04-12 15:00:00,26.9,26.92,26.82,26.83,162328.0,25.943,25.9623,25.8658,25.8755,162328.0
2018-04-12 15:10:00,26.83,26.92,26.83,26.92,107088.0,25.8755,25.9623,25.8755,25.9623,107088.0
2018-04-12 15:20:00,26.92,27.0,26.91,26.99,335100.0,25.9623,26.0394,25.9526,26.0298,335100.0
2018-04-12 15:30:00,26.98,26.98,26.92,26.97,267044.0,26.0201,26.0201,25.9623,26.0105,267044.0
2018-04-12 15:40:00,26.97,26.98,26.79,26.84,348120.0,26.0105,26.0201,25.8369,25.8851,348120.0
2018-04-12 15:50:00,26.85,26.86,26.76,26.77,502348.0,25.8948,25.9044,25.808,25.8176,502348.0
2018-04-13 09:30:00,27.09,27.1,26.98,27.0,746120.0,26.1262,26.1359,26.0201,26.0394,746120.0
2018-04-13 09:40:00,27.0,27.05,26.95,26.96,356432.0,26.0394,26.0876,25.9912,26.0008,356432.0
2018-04-13 09:50:00,26.98,27.0,26.89,26.9,364056.0,26.0201,26.0394,25.9333,25.943,364056.0
2018-04-13 10:00:00,26.9,26.94,26.78,26.78,496328.0,25.943,25.9815,25.8272,25.8272,496328.0
2018-04-13 10:10:00,26.78,26.88,26.72,26.86,461296.0,25.8272,25.9237,25.7694,25.9044,461296.0
2018-04-13 10:20:00,26.85,26.86,26.63,26.68,632064.0,25.8948,25.9044,25.6826,25.7308,632064.0
2018-04-13 10:30:00,26.67,26.73,26.6,26.66,400444.0,25.7212,25.779,25.6536,25.7115,400444.0
2018-04-13 10:40:00,26.68,26.75,26.64,26.74,285004.0,25.7308,25.7983,25.6922,25.7887,285004.0
2018-04-13 10:50:00,26.74,26.75,26.61,26.61,405820.0,25.7887,25.7983,25.6633,25.6633,405820.0
2018-04-13 11:00:00,26.6,26.65,26.52,26.63,574144.0,25.6536,25.7019,25.5765,25.6826,574144.0
2018-04-13 11:10:00,26.65,26.68,26.61,26.64,105320.0,25.7019,25.7308,25.6633,25.6922,105320.0
2018-04-13 11:20:00,26.66,26.75,26.61,26.73,115716.0,25.7115,25.7983,25.6633,25.779,115716.0
2018-04-13 11:30:00,26.73,26.77,26.67,26.69,123236.0,25.779,25.8176,25.7212,25.7404,123236.0
2018-04-13 11:40:00,26.68,26.73,26.66,26.7,51164.0,25.7308,25.779,25.7115,25.7501,51164.0
2018-04-13 11:50:00,26.7,26.76,26.65,26.75,128860.0,25.7501,25.808,25.7019,25.7983,128860.0
2018-04-13 12:00:00,26.75,26.81,26.68,26.69,142360.0,25.7983,25.8562,25.7308,25.7404,142360.0
2018-04-13 12:10:00,26.71,26.75,26.66,26.72,127272.0,25.7597,25.7983,25.7115,25.7694,127272.0
2018-04-13 12:20:00,26.73,26.8,26.7,26.79,52080.0,25.779,25.8465,25.7501,25.8369,52080.0
2018-04-13 12:30:00,26.78,26.78,26.66,26.68,178388.0,25.8272,25.8272,25.7115,25.7308,178388.0
2018-04-13 12:40:00,26.68,26.72,26.65,26.68,66748.0,25.7308,25.7694,25.7019,25.7308,66748.0
2018-04-13 12:50:00,26.69,26.73,26.68,26.71,101104.0,25.7404,25.779,25.7308,25.7597,101104.0
2018-04-13 13:00:00,26.71,26.78,26.71,26.73,99276.0,25.7597,25.8272,25.7597,25.779,99276.0
2018-04-13 13:10:00,26.74,26.79,26.72,26.75,59188.0,25.7887,25.8369,25.7694,25.7983,59188.0
2018-04-13 13:20:00,26.76,26.86,26.76,26.85,151144.0,25.808,25.9044,25.808,25.8948,151144.0
2018-04-13 13:30:00,26.85,26.85,26.78,26.8,62000.0,25.8948,25.8948,25.8272,25.8465,62000.0
2018-04-13 13:40:00,26.8,26.83,26.8,26.81,28772.0,25.8465,25.8755,25.8465,25.8562,28772.0
2018-04-13 13:50:00,26.8,26.83,26.79,26.79,19408.0,25.8465,25.8755,25.8369,25.8369,19408.0
2018-04-13 14:00:00,26.81,26.82,26.78,26.82,17240.0,25.8562,25.8658,25.8272,25.8658,17240.0
2018-04-13 14:10:00,26.81,26.81,26.72,26.73,50800.0,25.8562,25.8562,25.7694,25.779,50800.0
2018-04-13 14:20:00,26.72,26.75,26.72,26.75,92880.0,25.7694,25.7983,25.7694,25.7983,92880.0
2018-04-13 14:30:00,26.72,26.81,26.7,26.73,113288.0,25.7694,25.8562,25.7501,25.779,113288.0
2018-04-13 14:40:00,26.7,26.75,26.68,26.68,98084.0,25.7501,25.7983,25.7308,25.7308,98084.0
2018-04-13 14:50:00,26.68,26.69,26.64,26.66,268288.0,25.7308,25.7404,25.6922,25.7115,268288.0
2018-04-13 15:00:00,26.65,26.65,26.5,26.55,341140.0,25.7019,25.7019,25.5572,25.6054,341140.0
2018-04-13 15:10:00,26.55,26.6,26.39,26.39,486788.0,25.6054,25.6536,25.4511,25.4511,486788.0
2018-04-13 15:20:00,26.4,26.49,26.4,26.47,181400.0,25.4608,25.5476,25.4608,25.5283,181400.0
2018-04-13 15:30:00,26.45,26.5,26.42,26.5,219888.0,25.509,25.5572,25.48,25.5572,219888.0
2018-04-13 15:40:00,26.5,26.6,26.5,26.57,177024.0,25.5572,25.6536,25.5572,25.6247,177024.0
2018-04-13 15:50:00,26.59,26.67,26.59,26.62,549972.0,25.644,25.7212,25.644,25.6729,549972.0
2018-04-16 09:30:00,26.98,27.0,26.84,26.88,567084.0,26.0201,26.0394,25.8851,25.9237,567084.0
2018-04-16 09:40:00,26.87,26.94,26.8,26.9,232740.0,25.914,25.9815,25.8465,25.943,232740.0
2018-04-16 09:50:00,26.9,26.91,26.82,26.87,179552.0,25.943,25.9526,25.8658,25.914,179552.0
2018-04-16 10:00:00,26.88,26.99,26.88,26.96,277280.0,25.9237,26.0298,25.9237,26.0008,277280.0
2018-04-16 10:10:00,26.95,26.97,26.87,26.89,246924.0,25.9912,26.0105,25.914,25.9333,246924.0
2018-04-16 10:20:00,26.9,27.01,26.89,27.01,232592.0,25.943,26.0491,25.9333,26.0491,232592.0
2018-04-16 10:30:00,27.02,27.03,26.97,26.99,135768.0,26.0587,26.0683,26.0105,26.0298,135768.0
2018-04-16 10:40:00,26.99,27.0,26.91,26.91,102892.0,26.0298,26.0394,25.9526,25.9526,102892.0
2018-04-16 10:50:00,26.9,26.98,26.89,26.94,65036.0,25.943,26.0201,25.9333,25.9815,65036.0
2018-04-16 11:00:00,26.95,27.02,26.95,26.98,200532.0,25.9912,26.0587,25.9912,26.0201,200532.0
2018-04-16 11:10:00,26.97,26.97,26.88,26.93,192780.0,26.0105,26.0105,25.9237,25.9719,192780.0
2018-04-16 11:20:00,26.93,26.99,26.93,26.97,93604.0,25.9719,26.0298,25.9719,26.0105,93604.0
2018-04-16 11:30:00,26.98,26.99,26.93,26.99,72400.0,26.0201,26.0298,25.9719,26.0298,72400.0
2018-04-16 11:40:00,26.96,26.97,26.93,26.93,70896.0,26.0008,26.0105,25.9719,25.9719,70896.0
2018-04-16 11:50:00,26.95,27.0,26.92,26.99,94144.0,25.9912,26.0394,25.9623,26.0298,94144.0
2018-04-16 12:00:00,27.0,27.05,27.0,27.02,141588.0,26.0394,26.0876,26.0394,26.0587,141588.0
2018-04-16 12:10:00,27.03,27.07,27.02,27.04,461568.0,26.0683,26.1069,26.0587,26.078,461568.0
2018-04-16 12:20:00,27.02,27.04,27.0,27.01,79936.0,26.0587,26.078,26.0394,26.0491,79936.0
2018-04-16 12:30:00,27.02,27.04,26.98,27.0,55752.0,26.0587,26.078,26.0201,26.0394,55752.0
2018-04-16 12:40:00,27.02,27.09,27.01,27.08,67576.0,26.0587,26.1262,26.0491,26.1166,67576.0
2018-04-16 12:50:00,27.09,27.18,27.08,27.13,256988.0,26.1262,26.213,26.1166,26.1648,256988.0
2018-04-16 13:00:00,27.15,27.22,27.15,27.22,120224.0,26.1841,26.2516,26.1841,26.2516,120224.0
2018-04-16 13:10:00,27.21,27.23,27.18,27.18,293264.0,26.2419,26.2612,26.213,26.213,293264.0
2018-04-16 13:20:00,27.2,27.22,27.16,27.17,61700.0,26.2323,26.2516,26.1937,26.2034,61700.0
2018-04-16 13:30:00,27.17,27.21,27.16,27.21,82044.0,26.2034,26.2419,26.1937,26.2419,82044.0
2018-04-16 13:40:00,27.21,27.23,27.18,27.21,109068.0,26.2419,26.2612,26.213,26.2419,109068.0
2018-04-16 13:50:00,27.23,27.23,27.18,27.19,137852.0,26.2612,26.2612,26.213,26.2227,137852.0
2018-04-16 14:00:00,27.2,27.21,27.11,27.13,185708.0,26.2323,26.2419,26.1455,26.1648,185708.0
2018-04-16 14:10:00,27.13,27.15,27.1,27.13,105676.0,26.1648,26.1841,26.1359,26.1648,105676.0
2018-04-16 14:20:00,27.11,27.13,27.07,27.1,157636.0,26.1455,26.1648,26.1069,26.1359,157636.0
2018-04-16 14:30:00,27.09,27.18,27.09,27.16,60980.0,26.1262,26.213,26.1262,26.1937,60980.0
2018-04-16 14:40:00,27.17,27.17,27.13,27.16,23872.0,26.2034,26.2034,26.1648,26.1937,23872.0
2018-04-16 14:50:00,27.16,27.16,27.1,27.12,90984.0,26.1937,26.1937,26.1359,26.1551,90984.0
2018-04-16 15:00:00,27.12,27.15,27.11,27.13,75436.0,26.1551,26.1841,26.1455,26.1648,75436.0
2018-04-16 15:10:00,27.11,27.13,27.06,27.07,94480.0,26.1455,26.1648,26.0973,26.1069,94480.0
2018-04-16 15:20:00,27.07,27.1,27.02,27.1,270772.0,26.1069,26.1359,26.0587,26.1359,270772.0
2018-04-16 15:30:00,27.08,27.11,27.07,27.11,115920.0,26.1166,26.1455,26.1069,26.1455,115920.0
2018-04-16 15:40:00,27.11,27.17,27.07,27.09,292492.0,26.1455,26.2034,26.1069,26.1262,292492.0
2018-04-16 15:50:00,27.09,27.13,27.04,27.06,534436.0,26.1262,26.1648,26.078,26.0973,534436.0
2018-04-17 09:30:00,27.46,27.47,27.35,27.4,348252.0,26.483,26.4927,26.377,26.4252,348252.0
2018-04-17 09:40:00,27.4,27.48,27.4,27.45,235212.0,26.4252,26.5023,26.4252,26.4734,235212.0
2018-04-17 09:50:00,27.46,27.47,27.41,27.44,217132.0,26.483,26.4927,26.4348,26.4638,217132.0
2018-04-17 10:00:00,27.48,27.51,27.45,27.48,365064.0,26.5023,26.5313,26.4734,26.5023,365064.0
2018-04-17 10:10:00,27.47,27.52,27.45,27.45,106124.0,26.4927,26.5409,26.4734,26.4734,106124.0
2018-04-17 10:20:00,27.47,27.5,27.44,27.47,114756.0,26.4927,26.5216,26.4638,26.4927,114756.0
2018-04-17 10:30:00,27.48,27.54,27.47,27.54,137544.0,26.5023,26.5602,26.4927,26.5602,137544.0
2018-04-17 10:40:00,27.54,27.55,27.52,27.54,177616.0,26.5602,26.5698,26.5409,26.5602,177616.0
2018-04-17 10:50:00,27.54,27.6,27.54,27.6,155696.0,26.5602,26.6181,26.5602,26.6181,155696.0
2018-04-17 11:00:00,27.6,27.66,27.6,27.62,339040.0,26.6181,26.6759,26.6181,26.6374,339040.0
2018-04-17 11:10:00,27.63,27.64,27.61,27.61,142344.0,26.647,26.6566,26.6277,26.6277,142344.0
2018-04-17 11:20:00,27.6,27.67,27.6,27.65,86628.0,26.6181,26.6856,26.6181,26.6663,86628.0
2018-04-17 11:30:00,27.64,27.64,27.6,27.61,83392.0,26.6566,26.6566,26.6181,26.6277,83392.0
2018-04-17 11:40:00,27.61,27.61,27.58,27.6,126924.0,26.6277,26.6277,26.5988,26.6181,126924.0
2018-04-17 11:50:00,27.61,27.63,27.59,27.6,166392.0,26.6277,26.647,26.6084,26.6181,166392.0
2018-04-17 12:00:00,27.61,27.64,27.61,27.63,50236.0,26.6277,26.6566,26.6277,26.647,50236.0
2018-04-17 12:10:00,27.64,27.65,27.62,27.64,103260.0,26.6566,26.6663,26.6374,26.6566,103260.0
2018-04-17 12:20:00,27.65,27.66,27.62,27.64,52504.0,26.6663,26.6759,26.6374,26.6566,52504.0
2018-04-17 12:30:00,27.64,27.65,27.57,27.58,434904.0,26.6566,26.6663,26.5891,26.5988,434904.0
2018-04-17 12:40:00,27.59,27.6,27.57,27.58,36728.0,26.6084,26.6181,26.5891,26.5988,36728.0
2018-04-17 12:50:00,27.61,27.61,27.58,27.6,31656.0,26.6277,26.6277,26.5988,26.6181,31656.0
2018-04-17 13:00:00,27.58,27.63,27.57,27.61,173360.0,26.5988,26.647,26.5891,26.6277,173360.0
2018-04-17 13:10:00,27.61,27.63,27.52,27.54,517768.0,26.6277,26.647,26.5409,26.5602,517768.0
2018-04-17 13:20:00,27.54,27.61,27.53,27.61,50844.0,26.5602,26.6277,26.5506,26.6277,50844.0
2018-04-17 13:30:00,27.61,27.62,27.58,27.6,84040.0,26.6277,26.6374,26.5988,26.6181,84040.0
2018-04-17 13:40:00,27.59,27.63,27.58,27.6,131812.0,26.6084,26.647,26.5988,26.6181,131812.0
2018-04-17 13:50:00,27.58,27.63,27.56,27.62,214392.0,26.5988,26.647,26.5795,26.6374,214392.0
2018-04-17 14:00:00,27.61,27.68,27.61,27.63,227052.0,26.6277,26.6952,26.6277,26.647,227052.0
2018-04-17 14:10:00,27.61,27.63,27.58,27.59,215348.0,26.6277,26.647,26.5988,26.6084,215348.0
2018-04-17 14:20:00,27.58,27.59,27.53,27.58,290204.0,26.5988,26.6084,26.5506,26.5988,290204.0
2018-04-17 14:30:00,27.58,27.61,27.57,27.61,62564.0,26.5988,26.6277,26.5891,26.6277,62564.0
2018-04-17 14:40:00,27.62,27.64,27.61,27.62,57824.0,26.6374,26.6566,26.6277,26.6374,57824.0
2018-04-17 14:50:00,27.64,27.65,27.6,27.62,176592.0,26.6566,26.6663,26.6181,26.6374,176592.0
2018-04-17 15:00:00,27.61,27.68,27.6,27.67,67348.0,26.6277,26.6952,26.6181,26.6856,67348.0
2018-04-17 15:10:00,27.69,27.73,27.67,27.73,101252.0,26.7049,26.7434,26.6856,26.7434,101252.0
2018-04-17 15:20:00,27.75,27.75,27.71,27.72,293244.0,26.7627,26.7627,26.7242,26.7338,293244.0
2018-04-17 15:30:00,27.73,27.77,27.71,27.71,185884.0,26.7434,26.782,26.7242,26.7242,185884.0
2018-04-17 15:40:00,27.72,27.73,27.68,27.72,175644.0,26.7338,26.7434,26.6952,26.7338,175644.0
2018-04-17 15:50:00,27.73,27.73,27.61,27.62,575304.0,26.7434,26.7434,26.6277,26.6374,575304.0
2018-04-18 09:30:00,27.74,27.82,27.7,27.7,652468.0,26.7531,26.8302,26.7145,26.7145,652468.0
2018-04-18 09:40:00,27.7,27.76,27.7,27.76,242284.0,26.7145,26.7724,26.7145,26.7724,242284.0
2018-04-18 09:50:00,27.75,27.78,27.72,27.74,243612.0,26.7627,26.7917,26.7338,26.7531,243612.0
2018-04-18 10:00:00,27.72,27.72,27.62,27.66,578484.0,26.7338,26.7338,26.6374,26.6759,578484.0
2018-04-18 10:10:00,27.65,27.66,27.57,27.63,929756.0,26.6663,26.6759,26.5891,26.647,929756.0
2018-04-18 10:20:00,27.63,27.71,27.63,27.7,121560.0,26.647,26.7242,26.647,26.7145,121560.0
2018-04-18 10:30:00,27.7,27.76,27.69,27.72,99420.0,26.7145,26.7724,26.7049,26.7338,99420.0
2018-04-18 10:40:00,27.72,27.78,27.72,27.78,84668.0,26.7338,26.7917,26.7338,26.7917,84668.0
2018-04-18 10:50:00,27.78,27.79,27.74,27.79,113036.0,26.7917,26.8013,26.7531,26.8013,113036.0
2018-04-18 11:00:00,27.78,27.85,27.78,27.84,121932.0,26.7917,26.8592,26.7917,26.8495,121932.0
2018-04-18 11:10:00,27.84,27.84,27.79,27.79,62984.0,26.8495,26.8495,26.8013,26.8013,62984.0
2018-04-18 11:20:00,27.79,27.85,27.78,27.82,49848.0,26.8013,26.8592,26.7917,26.8302,49848.0
2018-04-18 11:30:00,27.81,27.83,27.79,27.82,88996.0,26.8206,26.8399,26.8013,26.8302,88996.0
2018-04-18 11:40:00,27.83,27.83,27.75,27.78,109852.0,26.8399,26.8399,26.7627,26.7917,109852.0
2018-04-18 11:50:00,27.78,27.8,27.74,27.75,46436.0,26.7917,26.811,26.7531,26.7627,46436.0
2018-04-18 12:00:00,27.76,27.81,27.76,27.79,45584.0,26.7724,26.8206,26.7724,26.8013,45584.0
2018-04-18 12:10:00,27.8,27.82,27.8,27.81,20680.0,26.811,26.8302,26.811,26.8206,20680.0
2018-04-18 12:20:00,27.8,27.8,27.76,27.78,89396.0,26.811,26.811,26.7724,26.7917,89396.0
2018-04-18 12:30:00,27.78,27.78,27.71,27.72,183244.0,26.7917,26.7917,26.7242,26.7338,183244.0
2018-04-18 12:40:00,27.72,27.76,27.71,27.71,49880.0,26.7338,26.7724,26.7242,26.7242,49880.0
2018-04-18 12:50:00,27.74,27.79,27.74,27.78,41640.0,26.7531,26.8013,26.7531,26.7917,41640.0
2018-04-18 13:00:00,27.79,27.79,27.77,27.77,6800.0,26.8013,26.8013,26.782,26.782,6800.0
2018-04-18 13:10:00,27.77,27.81,27.77,27.81,30192.0,26.782,26.8206,26.782,26.8206,30192.0
2018-04-18 13:20:00,27.82,27.82,27.76,27.78,29388.0,26.8302,26.8302,26.7724,26.7917,29388.0
2018-04-18 13:30:00,27.79,27.79,27.75,27.76,62964.0,26.8013,26.8013,26.7627,26.7724,62964.0
2018-04-18 13:40:00,27.75,27.75,27.71,27.71,92588.0,26.7627,26.7627,26.7242,26.7242,92588.0
2018-04-18 13:50:00,27.73,27.75,27.7,27.71,85192.0,26.7434,26.7627,26.7145,26.7242,85192.0
2018-04-18 14:00:00,27.7,27.78,27.66,27.77,295732.0,26.7145,26.7917,26.6759,26.782,295732.0
2018-04-18 14:10:00,27.78,27.81,27.78,27.79,111108.0,26.7917,26.8206,26.7917,26.8013,111108.0
2018-04-18 14:20:00,27.8,27.82,27.78,27.8,88004.0,26.811,26.8302,26.7917,26.811,88004.0
2018-04-18 14:30:00,27.81,27.81,27.78,27.78,70088.0,26.8206,26.8206,26.7917,26.7917,70088.0
2018-04-18 14:40:00,27.77,27.8,27.76,27.79,21192.0,26.782,26.811,26.7724,26.8013,21192.0
2018-04-18 14:50:00,27.81,27.83,27.76,27.77,40200.0,26.8206,26.8399,26.7724,26.782,40200.0
2018-04-18 15:00:00,27.78,27.81,27.75,27.79,61424.0,26.7917,26.8206,26.7627,26.8013,61424.0
2018-04-18 15:10:00,27.8,27.82,27.77,27.79,88412.0,26.811,26.8302,26.782,26.8013,88412.0
2018-04-18 15:20:00,27.8,27.8,27.75,27.77,31828.0,26.811,26.811,26.7627,26.782,31828.0
2018-04-18 15:30:00,27.76,27.77,27.74,27.75,50372.0,26.7724,26.782,26.7531,26.7627,50372.0
2018-04-18 15:40:00,27.75,27.75,27.67,27.68,132276.0,26.7627,26.7627,26.6856,26.6952,132276.0
2018-04-18 15:50:00,27.68,27.7,27.66,27.66,270108.0,26.6952,26.7145,26.6759,26.6759,270108.0
2018-04-19 09:30:00,27.49,27.54,27.39,27.47,1007328.0,26.512,26.5602,26.4155,26.4927,1007328.0
2018-04-19 09:40:00,27.48,27.49,27.36,27.38,541392.0,26.5023,26.512,26.3866,26.4059,541392.0
2018-04-19 09:50:00,27.37,27.45,27.34,27.45,297592.0,26.3962,26.4734,26.3673,26.4734,297592.0
2018-04-19 10:00:00,27.45,27.45,27.36,27.38,295512.0,26.4734,26.4734,26.3866,26.4059,295512.0
2018-04-19 10:10:00,27.37,27.52,27.35,27.5,492612.0,26.3962,26.5409,26.377,26.5216,492612.0
2018-04-19 10:20:00,27.5,27.53,27.47,27.47,160860.0,26.5216,26.5506,26.4927,26.4927,160860.0
2018-04-19 10:30:00,27.48,27.55,27.44,27.53,220820.0,26.5023,26.5698,26.4638,26.5506,220820.0
2018-04-19 10:40:00,27.51,27.51,27.41,27.42,259396.0,26.5313,26.5313,26.4348,26.4445,259396.0
2018-04-19 10:50:00,27.42,27.43,27.33,27.39,213664.0,26.4445,26.4541,26.3577,26.4155,213664.0
2018-04-19 11:00:00,27.4,27.4,27.32,27.36,233516.0,26.4252,26.4252,26.348,26.3866,233516.0
2018-04-19 11:10:00,27.35,27.36,27.29,27.33,178928.0,26.377,26.3866,26.3191,26.3577,178928.0
2018-04-19 11:20:00,27.32,27.39,27.29,27.39,161000.0,26.348,26.4155,26.3191,26.4155,161000.0
2018-04-19 11:30:00,27.39,27.4,27.31,27.31,100992.0,26.4155,26.4252,26.3384,26.3384,100992.0
2018-04-19 11:40:00,27.31,27.34,27.29,27.33,190364.0,26.3384,26.3673,26.3191,26.3577,190364.0
2018-04-19 11:50:00,27.33,27.33,27.23,27.23,249128.0,26.3577,26.3577,26.2612,26.2612,249128.0
2018-04-19 12:00:00,27.23,27.24,27.17,27.21,447504.0,26.2612,26.2709,26.2034,26.2419,447504.0
2018-04-19 12:10:00,27.21,27.24,27.18,27.23,137504.0,26.2419,26.2709,26.213,26.2612,137504.0
2018-04-19 12:20:00,27.23,27.25,27.18,27.21,169196.0,26.2612,26.2805,26.213,26.2419,169196.0
2018-04-19 12:30:00,27.21,27.26,27.2,27.25,93740.0,26.2419,26.2902,26.2323,26.2805,93740.0
2018-04-19 12:40:00,27.25,27.29,27.22,27.28,347712.0,26.2805,26.3191,26.2516,26.3095,347712.0
2018-04-19 12:50:00,27.27,27.29,27.2,27.2,104060.0,26.2998,26.3191,26.2323,26.2323,104060.0
2018-04-19 13:00:00,27.2,27.21,27.15,27.16,233352.0,26.2323,26.2419,26.1841,26.1937,233352.0
2018-04-19 13:10:00,27.15,27.18,27.13,27.14,109160.0,26.1841,26.213,26.1648,26.1744,109160.0
2018-04-19 13:20:00,27.15,27.18,27.12,27.12,98332.0,26.1841,26.213,26.1551,26.1551,98332.0
2018-04-19 13:30:00,27.12,27.21,27.11,27.2,215068.0,26.1551,26.2419,26.1455,26.2323,215068.0
2018-04-19 13:40:00,27.2,27.24,27.18,27.22,103000.0,26.2323,26.2709,26.213,26.2516,103000.0
2018-04-19 13:50:00,27.23,27.27,27.22,27.23,92644.0,26.2612,26.2998,26.2516,26.2612,92644.0
2018-04-19 14:00:00,27.23,27.26,27.21,27.23,83904.0,26.2612,26.2902,26.2419,26.2612,83904.0
2018-04-19 14:10:00,27.23,27.27,27.2,27.2,113904.0,26.2612,26.2998,26.2323,26.2323,113904.0
2018-04-19 14:20:00,27.2,27.22,27.15,27.21,175852.0,26.2323,26.2516,26.1841,26.2419,175852.0
2018-04-19 14:30:00,27.2,27.24,27.17,27.24,123748.0,26.2323,26.2709,26.2034,26.2709,123748.0
2018-04-19 14:40:00,27.23,27.29,27.23,27.25,117840.0,26.2612,26.3191,26.2612,26.2805,117840.0
2018-04-19 14:50:00,27.23,27.29,27.21,27.27,156952.0,26.2612,26.3191,26.2419,26.2998,156952.0
2018-04-19 15:00:00,27.27,27.33,27.25,27.33,131412.0,26.2998,26.3577,26.2805,26.3577,131412.0
2018-04-19 15:10:00,27.32,27.33,27.26,27.29,51788.0,26.348,26.3577,26.2902,26.3191,51788.0
2018-04-19 15:20:00,27.31,27.32,27.24,27.24,59256.0,26.3384,26.348,26.2709,26.2709,59256.0
2018-04-19 15:30:00,27.23,27.47,27.22,27.39,974700.0,26.2612,26.4927,26.2516,26.4155,974700.0
2018-04-19 15:40:00,27.4,27.43,27.35,27.37,177840.0,26.4252,26.4541,26.377,26.3962,177840.0
2018-04-19 15:50:00,27.39,27.4,27.31,27.35,511468.0,26.4155,26.4252,26.3384,26.377,511468.0
2018-04-20 09:30:00,27.34,27.39,27.25,27.27,374072.0,26.3673,26.4155,26.2805,26.2998,374072.0
2018-04-20 09:40:00,27.26,27.3,27.22,27.25,150752.0,26.2902,26.3287,26.2516,26.2805,150752.0
2018-04-20 09:50:00,27.26,27.28,27.21,27.25,131776.0,26.2902,26.3095,26.2419,26.2805,131776.0
2018-04-20 10:00:00,27.26,27.26,27.18,27.18,109696.0,26.2902,26.2902,26.213,26.213,109696.0
2018-04-20 10:10:00,27.18,27.21,27.15,27.21,232396.0,26.213,26.2419,26.1841,26.2419,232396.0
2018-04-20 10:20:00,27.21,27.24,27.17,27.24,52924.0,26.2419,26.2709,26.2034,26.2709,52924.0
2018-04-20 10:30:00,27.24,27.25,27.18,27.24,110732.0,26.2709,26.2805,26.213,26.2709,110732.0
2018-04-20 10:40:00,27.23,27.23,27.11,27.11,184304.0,26.2612,26.2612,26.1455,26.1455,184304.0
2018-04-20 10:50:00,27.12,27.14,27.01,27.06,467872.0,26.1551,26.1744,26.0491,26.0973,467872.0
2018-04-20 11:00:00,27.06,27.06,26.93,26.94,605896.0,26.0973,26.0973,25.9719,25.9815,605896.0
2018-04-20 11:10:00,26.93,26.95,26.85,26.94,281200.0,25.9719,25.9912,25.8948,25.9815,281200.0
2018-04-20 11:20:00,26.95,26.96,26.86,26.86,163136.0,25.9912,26.0008,25.9044,25.9044,163136.0
2018-04-20 11:30:00,26.87,27.02,26.87,27.02,78760.0,25.914,26.0587,25.914,26.0587,78760.0
2018-04-20 11:40:00,27.01,27.06,26.98,26.99,105400.0,26.0491,26.0973,26.0201,26.0298,105400.0
2018-04-20 11:50:00,26.99,27.0,26.94,26.97,29272.0,26.0298,26.0394,25.9815,26.0105,29272.0
2018-04-20 12:00:00,26.96,26.98,26.91,26.97,111392.0,26.0008,26.0201,25.9526,26.0105,111392.0
2018-04-20 12:10:00,26.95,26.96,26.86,26.86,110912.0,25.9912,26.0008,25.9044,25.9044,110912.0
2018-04-20 12:20:00,26.86,26.92,26.86,26.88,79688.0,25.9044,25.9623,25.9044,25.9237,79688.0
2018-04-20 12:30:00,26.88,26.93,26.82,26.85,147288.0,25.9237,25.9719,25.8658,25.8948,147288.0
2018-04-20 12:40:00,26.84,26.88,26.78,26.81,107860.0,25.8851,25.9237,25.8272,25.8562,107860.0
2018-04-20 12:50:00,26.81,26.88,26.8,26.84,91460.0,25.8562,25.9237,25.8465,25.8851,91460.0
2018-04-20 13:00:00,26.82,26.87,26.8,26.84,141924.0,25.8658,25.914,25.8465,25.8851,141924.0
2018-04-20 13:10:00,26.85,26.94,26.84,26.91,86584.0,25.8948,25.9815,25.8851,25.9526,86584.0
2018-04-20 13:20:00,26.92,26.96,26.86,26.96,151692.0,25.9623,26.0008,25.9044,26.0008,151692.0
2018-04-20 13:30:00,26.96,27.0,26.93,27.0,102100.0,26.0008,26.0394,25.9719,26.0394,102100.0
2018-04-20 13:40:00,27.0,27.02,26.97,26.98,47808.0,26.0394,26.0587,26.0105,26.0201,47808.0
2018-04-20 13:50:00,26.97,27.03,26.96,26.97,48052.0,26.0105,26.0683,26.0008,26.0105,48052.0
2018-04-20 14:00:00,26.96,26.98,26.93,26.95,45008.0,26.0008,26.0201,25.9719,25.9912,45008.0
2018-04-20 14:10:00,26.97,26.97,26.91,26.92,40276.0,26.0105,26.0105,25.9526,25.9623,40276.0
2018-04-20 14:20:00,26.91,26.94,26.89,26.94,132392.0,25.9526,25.9815,25.9333,25.9815,132392.0
2018-04-20 14:30:00,26.94,26.96,26.84,26.87,234652.0,25.9815,26.0008,25.8851,25.914,234652.0
2018-04-20 14:40:00,26.87,26.9,26.83,26.86,96964.0,25.914,25.943,25.8755,25.9044,96964.0
2018-04-20 14:50:00,26.86,26.89,26.82,26.88,144032.0,25.9044,25.9333,25.8658,25.9237,144032.0
2018-04-20 15:00:00,26.87,26.87,26.7,26.71,330440.0,25.914,25.914,25.7501,25.7597,330440.0
2018-04-20 15:10:00,26.7,26.77,26.68,26.68,148244.0,25.7501,25.8176,25.7308,25.7308,148244.0
2018-04-20 15:20:00,26.69,26.78,26.68,26.76,156080.0,25.7404,25.8272,25.7308,25.808,156080.0
2018-04-20 15:30:00,26.75,26.85,26.73,26.85,120056.0,25.7983,25.8948,25.779,25.8948,120056.0
2018-04-20 15:40:00,26.84,26.87,26.77,26.81,169768.0,25.8851,25.914,25.8176,25.8562,169768.0
2018-04-20 15:50:00,26.81,26.89,26.77,26.89,380120.0,25.8562,25.9333,25.8176,25.9333,380120.0
2018-04-23 09:30:00,27.03,27.04,26.95,26.98,447808.0,26.0683,26.078,25.9912,26.0201,447808.0
2018-04-23 09:40:00,26.97,26.98,26.89,26.9,287296.0,26.0105,26.0201,25.9333,25.943,287296.0
2018-04-23 09:50:00,26.91,26.97,26.85,26.96,627800.0,25.9526,26.0105,25.8948,26.0008,627800.0
2018-04-23 10:00:00,26.97,26.98,26.88,26.89,142164.0,26.0105,26.0201,25.9237,25.9333,142164.0
2018-04-23 10:10:00,26.93,26.97,26.88,26.94,191424.0,25.9719,26.0105,25.9237,25.9815,191424.0
2018-04-23 10:20:00,26.94,27.01,26.93,26.94,203580.0,25.9815,26.0491,25.9719,25.9815,203580.0
2018-04-23 10:30:00,26.95,26.97,26.84,26.89,241164.0,25.9912,26.0105,25.8851,25.9333,241164.0
2018-04-23 10:40:00,26.89,26.97,26.86,26.96,246632.0,25.9333,26.0105,25.9044,26.0008,246632.0
2018-04-23 10:50:00,26.97,27.0,26.95,26.97,147364.0,26.0105,26.0394,25.9912,26.0105,147364.0
2018-04-23 11:00:00,26.97,27.06,26.95,27.06,186264.0,26.0105,26.0973,25.9912,26.0973,186264.0
2018-04-23 11:10:00,27.06,27.14,27.06,27.1,242064.0,26.0973,26.1744,26.0973,26.1359,242064.0
2018-04-23 11:20:00,27.11,27.12,27.08,27.11,112360.0,26.1455,26.1551,26.1166,26.1455,112360.0
2018-04-23 11:30:00,27.13,27.13,27.06,27.06,76172.0,26.1648,26.1648,26.0973,26.0973,76172.0
2018-04-23 11:40:00,27.07,27.1,27.01,27.01,50624.0,26.1069,26.1359,26.0491,26.0491,50624.0
2018-04-23 11:50:00,27.01,27.06,27.0,27.04,49520.0,26.0491,26.0973,26.0394,26.078,49520.0
2018-04-23 12:00:00,27.05,27.07,27.03,27.04,147144.0,26.0876,26.1069,26.0683,26.078,147144.0
2018-04-23 12:10:00,27.03,27.05,26.97,26.98,93064.0,26.0683,26.0876,26.0105,26.0201,93064.0
2018-04-23 12:20:00,26.97,26.99,26.95,26.96,85020.0,26.0105,26.0298,25.9912,26.0008,85020.0
2018-04-23 12:30:00,26.96,26.99,26.93,26.96,149848.0,26.0008,26.0298,25.9719,26.0008,149848.0
2018-04-23 12:40:00,26.98,26.98,26.89,26.89,132088.0,26.0201,26.0201,25.9333,25.9333,132088.0
2018-04-23 12:50:00,26.89,26.92,26.87,26.91,318648.0,25.9333,25.9623,25.914,25.9526,318648.0
2018-04-23 13:00:00,26.91,26.94,26.91,26.91,148480.0,25.9526,25.9815,25.9526,25.9526,148480.0
2018-04-23 13:10:00,26.93,26.93,26.89,26.9,19660.0,25.9719,25.9719,25.9333,25.943,19660.0
2018-04-23 13:20:00,26.89,26.93,26.89,26.91,24004.0,25.9333,25.9719,25.9333,25.9526,24004.0
2018-04-23 13:30:00,26.93,26.94,26.89,26.92,51856.0,25.9719,25.9815,25.9333,25.9623,51856.0
2018-04-23 13:40:00,26.92,26.92,26.88,26.91,41956.0,25.9623,25.9623,25.9237,25.9526,41956.0
2018-04-23 13:50:00,26.92,26.98,26.92,26.95,68140.0,25.9623,26.0201,25.9623,25.9912,68140.0
2018-04-23 14:00:00,26.95,26.95,26.77,26.79,102568.0,25.9912,25.9912,25.8176,25.8369,102568.0
2018-04-23 14:10:00,26.8,26.81,26.74,26.77,272600.0,25.8465,25.8562,25.7887,25.8176,272600.0
2018-04-23 14:20:00,26.77,26.77,26.7,26.74,230292.0,25.8176,25.8176,25.7501,25.7887,230292.0
2018-04-23 14:30:00,26.72,26.74,26.7,26.74,106432.0,25.7694,25.7887,25.7501,25.7887,106432.0
2018-04-23 14:40:00,26.73,26.79,26.72,26.74,71264.0,25.779,25.8369,25.7694,25.7887,71264.0
2018-04-23 14:50:00,26.73,26.73,26.63,26.68,123024.0,25.779,25.779,25.6826,25.7308,123024.0
2018-04-23 15:00:00,26.68,26.78,26.66,26.75,145976.0,25.7308,25.8272,25.7115,25.7983,145976.0
2018-04-23 15:10:00,26.75,26.8,26.75,26.78,113536.0,25.7983,25.8465,25.7983,25.8272,113536.0
2018-04-23 15:20:00,26.78,26.83,26.77,26.82,110728.0,25.8272,25.8755,25.8176,25.8658,110728.0
2018-04-23 15:30:00,26.82,26.85,26.78,26.79,161176.0,25.8658,25.8948,25.8272,25.8369,161176.0
2018-04-23 15:40:00,26.78,26.87,26.77,26.85,166500.0,25.8272,25.914,25.8176,25.8948,166500.0
2018-04-23 15:50:00,26.84,26.89,26.84,26.88,347452.0,25.8851,25.9333,25.8851,25.9237,347452.0
2018-04-24 09:30:00,27.11,27.12,27.03,27.05,270132.0,26.1455,26.1551,26.0683,26.0876,270132.0
2018-04-24 09:40:00,27.04,27.15,27.04,27.1,186336.0,26.078,26.1841,26.078,26.1359,186336.0
2018-04-24 09:50:00,27.1,27.11,26.94,27.02,276728.0,26.1359,26.1455,25.9815,26.0587,276728.0
2018-04-24 10:00:00,27.01,27.11,27.0,27.08,163504.0,26.0491,26.1455,26.0394,26.1166,163504.0
2018-04-24 10:10:00,27.09,27.1,26.91,26.91,318084.0,26.1262,26.1359,25.9526,25.9526,318084.0
2018-04-24 10:20:00,26.92,26.93,26.82,26.89,304396.0,25.9623,25.9719,25.8658,25.9333,304396.0
2018-04-24 10:30:00,26.87,26.91,26.81,26.87,191060.0,25.914,25.9526,25.8562,25.914,191060.0
2018-04-24 10:40:00,26.86,26.93,26.82,26.93,82352.0,25.9044,25.9719,25.8658,25.9719,82352.0
2018-04-24 10:50:00,26.94,26.97,26.85,26.85,190360.0,25.9815,26.0105,25.8948,25.8948,190360.0
2018-04-24 11:00:00,26.84,26.85,26.73,26.78,268672.0,25.8851,25.8948,25.779,25.8272,268672.0
2018-04-24 11:10:00,26.77,26.79,26.7,26.78,307868.0,25.8176,25.8369,25.7501,25.8272,307868.0
2018-04-24 11:20:00,26.79,26.89,26.78,26.89,203728.0,25.8369,25.9333,25.8272,25.9333,203728.0
2018-04-24 11:30:00,26.9,26.91,26.83,26.86,195516.0,25.943,25.9526,25.8755,25.9044,195516.0
2018-04-24 11:40:00,26.88,26.93,26.83,26.84,119416.0,25.9237,25.9719,25.8755,25.8851,119416.0
2018-04-24 11:50:00,26.85,26.85,26.7,26.7,382944.0,25.8948,25.8948,25.7501,25.7501,382944.0
2018-04-24 12:00:00,26.69,26.75,26.67,26.68,238108.0,25.7404,25.7983,25.7212,25.7308,238108.0
2018-04-24 12:10:00,26.67,26.72,26.5,26.54,381928.0,25.7212,25.7694,25.5572,25.5958,381928.0
2018-04-24 12:20:00,26.52,26.6,26.49,26.53,238312.0,25.5765,25.6536,25.5476,25.5861,238312.0
2018-04-24 12:30:00,26.53,26.54,26.4,26.46,247840.0,25.5861,25.5958,25.4608,25.5186,247840.0
2018-04-24 12:40:00,26.45,26.48,26.4,26.48,356608.0,25.509,25.5379,25.4608,25.5379,356608.0
2018-04-24 12:50:00,26.48,26.49,26.28,26.28,398428.0,25.5379,25.5476,25.345,25.345,398428.0
2018-04-24 13:00:00,26.26,26.35,26.26,26.34,317592.0,25.3257,25.4125,25.3257,25.4029,317592.0
2018-04-24 13:10:00,26.35,26.37,26.25,26.25,371748.0,25.4125,25.4318,25.3161,25.3161,371748.0
2018-04-24 13:20:00,26.25,26.29,26.19,26.24,399844.0,25.3161,25.3547,25.2582,25.3065,399844.0
2018-04-24 13:30:00,26.24,26.25,26.11,26.13,635480.0,25.3065,25.3161,25.1811,25.2004,635480.0
2018-04-24 13:40:00,26.13,26.15,26.08,26.14,251008.0,25.2004,25.2197,25.1521,25.21,251008.0
2018-04-24 13:50:00,26.1,26.1,25.95,26.01,437424.0,25.1714,25.1714,25.0268,25.0846,437424.0
2018-04-24 14:00:00,26.0,26.0,25.82,25.93,547228.0,25.075,25.075,24.9014,25.0075,547228.0
2018-04-24 14:10:00,25.93,26.05,25.93,25.97,971924.0,25.0075,25.1232,25.0075,25.0461,971924.0
2018-04-24 14:20:00,25.98,26.08,25.9,25.9,1021512.0,25.0557,25.1521,24.9785,24.9785,1021512.0
2018-04-24 14:30:00,25.9,25.99,25.81,25.82,543048.0,24.9785,25.0653,24.8918,24.9014,543048.0
2018-04-24 14:40:00,25.83,26.0,25.83,25.96,646164.0,24.911,25.075,24.911,25.0364,646164.0
2018-04-24 14:50:00,25.99,26.06,25.91,26.0,845404.0,25.0653,25.1329,24.9882,25.075,845404.0
2018-04-24 15:00:00,26.04,26.16,26.0,26.12,652384.0,25.1136,25.2293,25.075,25.1907,652384.0
2018-04-24 15:10:00,26.13,26.22,26.07,26.09,673444.0,25.2004,25.2872,25.1425,25.1618,673444.0
2018-04-24 15:20:00,26.09,26.22,26.08,26.1,275552.0,25.1618,25.2872,25.1521,25.1714,275552.0
2018-04-24 15:30:00,26.1,26.1,25.95,25.98,210564.0,25.1714,25.1714,25.0268,25.0557,210564.0
2018-04-24 15:40:00,25.97,26.14,25.88,26.09,422148.0,25.0461,25.21,24.9593,25.1618,422148.0
2018-04-24 15:50:00,26.09,26.18,26.09,26.16,675140.0,25.1618,25.2486,25.1618,25.2293,675140.0
2018-04-25 09:30:00,26.12,26.16,25.93,25.95,459740.0,25.1907,25.2293,25.0075,25.0268,459740.0
2018-04-25 09:40:00,25.96,25.98,25.72,25.85,594712.0,25.0364,25.0557,24.805,24.9303,594712.0
2018-04-25 09:50:00,25.86,25.9,25.75,25.77,756544.0,24.94,24.9785,24.8339,24.8532,756544.0
2018-04-25 10:00:00,25.76,25.92,25.74,25.86,476788.0,24.8435,24.9978,24.8242,24.94,476788.0
2018-04-25 10:10:00,25.87,25.93,25.8,25.82,379760.0,24.9496,25.0075,24.8821,24.9014,379760.0
2018-04-25 10:20:00,25.81,26.01,25.78,25.96,346500.0,24.8918,25.0846,24.8628,25.0364,346500.0
2018-04-25 10:30:00,25.95,26.09,25.95,26.05,392220.0,25.0268,25.1618,25.0268,25.1232,392220.0
2018-04-25 10:40:00,26.03,26.14,26.0,26.13,306460.0,25.1039,25.21,25.075,25.2004,306460.0
2018-04-25 10:50:00,26.11,26.11,26.02,26.08,306344.0,25.1811,25.1811,25.0943,25.1521,306344.0
2018-04-25 11:00:00,26.08,26.17,26.06,26.14,241296.0,25.1521,25.2389,25.1329,25.21,241296.0
2018-04-25 11:10:00,26.14,26.19,26.06,26.07,264940.0,25.21,25.2582,25.1329,25.1425,264940.0
2018-04-25 11:20:00,26.08,26.14,26.07,26.13,159228.0,25.1521,25.21,25.1425,25.2004,159228.0
2018-04-25 11:30:00,26.14,26.17,26.01,26.04,209272.0,25.21,25.2389,25.0846,25.1136,209272.0
2018-04-25 11:40:00,26.02,26.09,25.97,25.97,262504.0,25.0943,25.1618,25.0461,25.0461,262504.0
2018-04-25 11:50:00,25.96,26.03,25.92,25.93,182520.0,25.0364,25.1039,24.9978,25.0075,182520.0
2018-04-25 12:00:00,25.93,25.98,25.9,25.92,64380.0,25.0075,25.0557,24.9785,24.9978,64380.0
2018-04-25 12:10:00,25.91,26.0,25.9,26.0,105440.0,24.9882,25.075,24.9785,25.075,105440.0
2018-04-25 12:20:00,26.0,26.06,25.99,26.04,148984.0,25.075,25.1329,25.0653,25.1136,148984.0
2018-04-25 12:30:00,26.03,26.14,26.03,26.11,296964.0,25.1039,25.21,25.1039,25.1811,296964.0
2018-04-25 12:40:00,26.1,26.11,26.06,26.08,234556.0,25.1714,25.1811,25.1329,25.1521,234556.0
2018-04-25 12:50:00,26.07,26.09,26.02,26.07,137584.0,25.1425,25.1618,25.0943,25.1425,137584.0
2018-04-25 13:00:00,26.07,26.15,26.07,26.13,175224.0,25.1425,25.2197,25.1425,25.2004,175224.0
2018-04-25 13:10:00,26.13,26.13,26.03,26.03,152520.0,25.2004,25.2004,25.1039,25.1039,152520.0
2018-04-25 13:20:00,26.03,26.08,26.01,26.08,126760.0,25.1039,25.1521,25.0846,25.1521,126760.0
2018-04-25 13:30:00,26.08,26.21,26.08,26.17,309532.0,25.1521,25.2775,25.1521,25.2389,309532.0
2018-04-25 13:40:00,26.19,26.23,26.1,26.13,333404.0,25.2582,25.2968,25.1714,25.2004,333404.0
2018-04-25 13:50:00,26.12,26.2,26.11,26.2,184624.0,25.1907,25.2679,25.1811,25.2679,184624.0
2018-04-25 14:00:00,26.19,26.19,26.11,26.16,107100.0,25.2582,25.2582,25.1811,25.2293,107100.0
2018-04-25 14:10:00,26.13,26.15,26.08,26.11,129788.0,25.2004,25.2197,25.1521,25.1811,129788.0
2018-04-25 14:20:00,26.12,26.14,26.04,26.08,103088.0,25.1907,25.21,25.1136,25.1521,103088.0
2018-04-25 14:30:00,26.07,26.21,26.06,26.18,239856.0,25.1425,25.2775,25.1329,25.2486,239856.0
2018-04-25 14:40:00,26.2,26.28,26.17,26.25,140828.0,25.2679,25.345,25.2389,25.3161,140828.0
2018-04-25 14:50:00,26.25,26.36,26.25,26.36,152620.0,25.3161,25.4222,25.3161,25.4222,152620.0
2018-04-25 15:00:00,26.35,26.38,26.3,26.3,203640.0,25.4125,25.4415,25.3643,25.3643,203640.0
2018-04-25 15:10:00,26.32,26.36,26.28,26.28,200128.0,25.3836,25.4222,25.345,25.345,200128.0
2018-04-25 15:20:00,26.28,26.32,26.25,26.28,218688.0,25.345,25.3836,25.3161,25.345,218688.0
2018-04-25 15:30:00,26.28,26.32,26.18,26.19,246456.0,25.345,25.3836,25.2486,25.2582,246456.0
2018-04-25 15:40:00,26.19,26.21,26.09,26.11,514624.0,25.2582,25.2775,25.1618,25.1811,514624.0
2018-04-25 15:50:00,26.12,26.28,26.11,26.26,768460.0,25.1907,25.345,25.1811,25.3257,768460.0
2018-04-26 09:30:00,26.51,26.51,26.4,26.46,479008.0,25.5668,25.5668,25.4608,25.5186,479008.0
2018-04-26 09:40:00,26.47,26.48,26.41,26.44,215604.0,25.5283,25.5379,25.4704,25.4993,215604.0
2018-04-26 09:50:00,26.43,26.55,26.41,26.54,210244.0,25.4897,25.6054,25.4704,25.5958,210244.0
2018-04-26 10:00:00,26.53,26.65,26.5,26.62,371840.0,25.5861,25.7019,25.5572,25.6729,371840.0
2018-04-26 10:10:00,26.64,26.67,26.57,26.57,364800.0,25.6922,25.7212,25.6247,25.6247,364800.0
2018-04-26 10:20:00,26.58,26.61,26.52,26.6,324428.0,25.6344,25.6633,25.5765,25.6536,324428.0
2018-04-26 10:30:00,26.61,26.69,26.61,26.68,262752.0,25.6633,25.7404,25.6633,25.7308,262752.0
2018-04-26 10:40:00,26.69,26.69,26.61,26.61,284724.0,25.7404,25.7404,25.6633,25.6633,284724.0
2018-04-26 10:50:00,26.63,26.75,26.63,26.74,417200.0,25.6826,25.7983,25.6826,25.7887,417200.0
2018-04-26 11:00:00,26.73,26.75,26.69,26.69,189560.0,25.779,25.7983,25.7404,25.7404,189560.0
2018-04-26 11:10:00,26.7,26.72,26.61,26.64,318968.0,25.7501,25.7694,25.6633,25.6922,318968.0
2018-04-26 11:20:00,26.63,26.65,26.61,26.64,198092.0,25.6826,25.7019,25.6633,25.6922,198092.0
2018-04-26 11:30:00,26.63,26.66,26.55,26.6,272716.0,25.6826,25.7115,25.6054,25.6536,272716.0
2018-04-26 11:40:00,26.61,26.61,26.53,26.58,221872.0,25.6633,25.6633,25.5861,25.6344,221872.0
2018-04-26 11:50:00,26.6,26.61,26.55,26.61,105560.0,25.6536,25.6633,25.6054,25.6633,105560.0
2018-04-26 12:00:00,26.61,26.65,26.61,26.65,189296.0,25.6633,25.7019,25.6633,25.7019,189296.0
2018-04-26 12:10:00,26.65,26.7,26.63,26.7,119668.0,25.7019,25.7501,25.6826,25.7501,119668.0
2018-04-26 12:20:00,26.7,26.73,26.7,26.71,50524.0,25.7501,25.779,25.7501,25.7597,50524.0
2018-04-26 12:30:00,26.7,26.7,26.67,26.7,134648.0,25.7501,25.7501,25.7212,25.7501,134648.0
2018-04-26 12:40:00,26.71,26.72,26.64,26.66,177524.0,25.7597,25.7694,25.6922,25.7115,177524.0
2018-04-26 12:50:00,26.67,26.72,26.66,26.7,116032.0,25.7212,25.7694,25.7115,25.7501,116032.0
2018-04-26 13:00:00,26.71,26.78,26.71,26.78,248528.0,25.7597,25.8272,25.7597,25.8272,248528.0
2018-04-26 13:10:00,26.78,26.85,26.76,26.83,226492.0,25.8272,25.8948,25.808,25.8755,226492.0
2018-04-26 13:20:00,26.84,26.85,26.82,26.82,269448.0,25.8851,25.8948,25.8658,25.8658,269448.0
2018-04-26 13:30:00,26.83,26.86,26.8,26.82,70964.0,25.8755,25.9044,25.8465,25.8658,70964.0
2018-04-26 13:40:00,26.82,26.85,26.82,26.85,129436.0,25.8658,25.8948,25.8658,25.8948,129436.0
2018-04-26 13:50:00,26.83,26.86,26.83,26.86,43780.0,25.8755,25.9044,25.8755,25.9044,43780.0
2018-04-26 14:00:00,26.84,26.87,26.83,26.87,115376.0,25.8851,25.914,25.8755,25.914,115376.0
2018-04-26 14:10:00,26.87,26.9,26.84,26.86,106836.0,25.914,25.943,25.8851,25.9044,106836.0
2018-04-26 14:20:00,26.86,26.87,26.84,26.86,40944.0,25.9044,25.914,25.8851,25.9044,40944.0
2018-04-26 14:30:00,26.88,26.9,26.86,26.86,90472.0,25.9237,25.943,25.9044,25.9044,90472.0
2018-04-26 14:40:00,26.9,26.98,26.9,26.93,158276.0,25.943,26.0201,25.943,25.9719,158276.0
2018-04-26 14:50:00,26.93,26.95,26.92,26.94,66064.0,25.9719,25.9912,25.9623,25.9815,66064.0
2018-04-26 15:00:00,26.96,26.99,26.9,26.9,56876.0,26.0008,26.0298,25.943,25.943,56876.0
2018-04-26 15:10:00,26.91,26.95,26.9,26.91,186844.0,25.9526,25.9912,25.943,25.9526,186844.0
2018-04-26 15:20:00,26.91,26.91,26.82,26.83,391812.0,25.9526,25.9526,25.8658,25.8755,391812.0
2018-04-26 15:30:00,26.83,26.87,26.83,26.84,103420.0,25.8755,25.914,25.8755,25.8851,103420.0
2018-04-26 15:40:00,26.85,26.88,26.8,26.82,231912.0,25.8948,25.9237,25.8465,25.8658,231912.0
2018-04-26 15:50:00,26.8,26.83,26.76,26.8,432504.0,25.8465,25.8755,25.808,25.8465,432504.0
2018-04-27 09:30:00,26.93,27.01,26.86,26.88,475548.0,25.9719,26.0491,25.9044,25.9237,475548.0
2018-04-27 09:40:00,26.88,27.0,26.87,26.93,429488.0,25.9237,26.0394,25.914,25.9719,429488.0
2018-04-27 09:50:00,26.94,26.94,26.82,26.85,270504.0,25.9815,25.9815,25.8658,25.8948,270504.0
2018-04-27 10:00:00,26.84,26.94,26.83,26.93,292848.0,25.8851,25.9815,25.8755,25.9719,292848.0
2018-04-27 10:10:00,26.9,26.94,26.83,26.89,255140.0,25.943,25.9815,25.8755,25.9333,255140.0
2018-04-27 10:20:00,26.88,26.92,26.79,26.8,240716.0,25.9237,25.9623,25.8369,25.8465,240716.0
2018-04-27 10:30:00,26.8,26.8,26.69,26.71,369072.0,25.8465,25.8465,25.7404,25.7597,369072.0
2018-04-27 10:40:00,26.71,26.76,26.7,26.74,182332.0,25.7597,25.808,25.7501,25.7887,182332.0
2018-04-27 10:50:00,26.75,26.75,26.64,26.72,142188.0,25.7983,25.7983,25.6922,25.7694,142188.0
2018-04-27 11:00:00,26.73,26.82,26.73,26.81,162552.0,25.779,25.8658,25.779,25.8562,162552.0
2018-04-27 11:10:00,26.79,26.84,26.78,26.81,250932.0,25.8369,25.8851,25.8272,25.8562,250932.0
2018-04-27 11:20:00,26.8,26.89,26.79,26.89,191324.0,25.8465,25.9333,25.8369,25.9333,191324.0
2018-04-27 11:30:00,26.86,26.88,26.83,26.86,86332.0,25.9044,25.9237,25.8755,25.9044,86332.0
2018-04-27 11:40:00,26.84,26.84,26.77,26.8,349596.0,25.8851,25.8851,25.8176,25.8465,349596.0
2018-04-27 11:50:00,26.78,26.81,26.74,26.78,335488.0,25.8272,25.8562,25.7887,25.8272,335488.0
2018-04-27 12:00:00,26.8,26.86,26.8,26.82,236764.0,25.8465,25.9044,25.8465,25.8658,236764.0
2018-04-27 12:10:00,26.83,26.85,26.79,26.85,161756.0,25.8755,25.8948,25.8369,25.8948,161756.0
2018-04-27 12:20:00,26.85,26.85,26.81,26.83,138792.0,25.8948,25.8948,25.8562,25.8755,138792.0
2018-04-27 12:30:00,26.81,26.86,26.76,26.8,459256.0,25.8562,25.9044,25.808,25.8465,459256.0
2018-04-27 12:40:00,26.8,26.88,26.79,26.86,79660.0,25.8465,25.9237,25.8369,25.9044,79660.0
2018-04-27 12:50:00,26.86,26.95,26.85,26.93,85164.0,25.9044,25.9912,25.8948,25.9719,85164.0
2018-04-27 13:00:00,26.94,26.94,26.89,26.92,128360.0,25.9815,25.9815,25.9333,25.9623,128360.0
2018-04-27 13:10:00,26.93,26.96,26.92,26.95,115136.0,25.9719,26.0008,25.9623,25.9912,115136.0
2018-04-27 13:20:00,26.94,26.94,26.87,26.89,64464.0,25.9815,25.9815,25.914,25.9333,64464.0
2018-04-27 13:30:00,26.87,26.9,26.85,26.87,26480.0,25.914,25.943,25.8948,25.914,26480.0
2018-04-27 13:40:00,26.88,26.88,26.84,26.84,94268.0,25.9237,25.9237,25.8851,25.8851,94268.0
2018-04-27 13:50:00,26.84,26.88,26.84,26.85,3972.0,25.8851,25.9237,25.8851,25.8948,3972.0
2018-04-27 14:00:00,26.84,26.85,26.81,26.84,54288.0,25.8851,25.8948,25.8562,25.8851,54288.0
2018-04-27 14:10:00,26.84,26.89,26.83,26.87,55624.0,25.8851,25.9333,25.8755,25.914,55624.0
2018-04-27 14:20:00,26.86,26.88,26.85,26.87,23000.0,25.9044,25.9237,25.8948,25.914,23000.0
2018-04-27 14:30:00,26.86,26.91,26.86,26.88,60576.0,25.9044,25.9526,25.9044,25.9237,60576.0
2018-04-27 14:40:00,26.87,26.9,26.86,26.88,21320.0,25.914,25.943,25.9044,25.9237,21320.0
2018-04-27 14:50:00,26.86,26.88,26.84,26.88,29604.0,25.9044,25.9237,25.8851,25.9237,29604.0
2018-04-27 15:00:00,26.89,26.94,26.86,26.9,148240.0,25.9333,25.9815,25.9044,25.943,148240.0
2018-04-27 15:10:00,26.92,26.92,26.86,26.86,153452.0,25.9623,25.9623,25.9044,25.9044,153452.0
2018-04-27 15:20:00,26.86,26.87,26.8,26.83,358656.0,25.9044,25.914,25.8465,25.8755,358656.0
2018-04-27 15:30:00,26.82,26.88,26.82,26.88,46504.0,25.8658,25.9237,25.8658,25.9237,46504.0
2018-04-27 15:40:00,26.88,26.91,26.84,26.88,56012.0,25.9237,25.9526,25.8851,25.9237,56012.0
2018-04-27 15:50:00,26.89,26.92,26.85,26.85,289440.0,25.9333,25.9623,25.8948,25.8948,289440.0
2018-04-30 09:30:00,26.99,27.06,26.99,27.03,456748.0,26.0298,26.0973,26.0298,26.0683,456748.0
2018-04-30 09:40:00,27.05,27.11,27.05,27.08,321204.0,26.0876,26.1455,26.0876,26.1166,321204.0
2018-04-30 09:50:00,27.09,27.09,27.05,27.05,115220.0,26.1262,26.1262,26.0876,26.0876,115220.0
2018-04-30 10:00:00,27.04,27.11,27.04,27.1,213424.0,26.078,26.1455,26.078,26.1359,213424.0
2018-04-30 10:10:00,27.08,27.1,27.0,27.02,210656.0,26.1166,26.1359,26.0394,26.0587,210656.0
2018-04-30 10:20:00,27.01,27.03,26.93,26.99,345824.0,26.0491,26.0683,25.9719,26.0298,345824.0
2018-04-30 10:30:00,27.0,27.04,26.99,27.02,141996.0,26.0394,26.078,26.0298,26.0587,141996.0
2018-04-30 10:40:00,27.03,27.07,26.99,27.01,211428.0,26.0683,26.1069,26.0298,26.0491,211428.0
2018-04-30 10:50:00,27.03,27.03,26.96,27.0,107892.0,26.0683,26.0683,26.0008,26.0394,107892.0
2018-04-30 11:00:00,27.01,27.05,27.0,27.02,110436.0,26.0491,26.0876,26.0394,26.0587,110436.0
2018-04-30 11:10:00,27.02,27.04,26.98,26.99,208340.0,26.0587,26.078,26.0201,26.0298,208340.0
2018-04-30 11:20:00,26.97,27.0,26.97,26.97,84188.0,26.0105,26.0394,26.0105,26.0105,84188.0
2018-04-30 11:30:00,26.96,26.99,26.87,26.87,81264.0,26.0008,26.0298,25.914,25.914,81264.0
2018-04-30 11:40:00,26.86,26.88,26.79,26.79,287068.0,25.9044,25.9237,25.8369,25.8369,287068.0
2018-04-30 11:50:00,26.79,26.8,26.75,26.79,94048.0,25.8369,25.8465,25.7983,25.8369,94048.0
2018-04-30 12:00:00,26.78,26.79,26.71,26.73,505568.0,25.8272,25.8369,25.7597,25.779,505568.0
2018-04-30 12:10:00,26.72,26.73,26.64,26.67,435332.0,25.7694,25.779,25.6922,25.7212,435332.0
2018-04-30 12:20:00,26.67,26.72,26.67,26.72,308504.0,25.7212,25.7694,25.7212,25.7694,308504.0
2018-04-30 12:30:00,26.72,26.72,26.7,26.71,52712.0,25.7694,25.7694,25.7501,25.7597,52712.0
2018-04-30 12:40:00,26.71,26.73,26.66,26.66,188808.0,25.7597,25.779,25.7115,25.7115,188808.0
2018-04-30 12:50:00,26.67,26.67,26.58,26.67,483636.0,25.7212,25.7212,25.6344,25.7212,483636.0
2018-04-30 13:00:00,26.69,26.72,26.67,26.68,233104.0,25.7404,25.7694,25.7212,25.7308,233104.0
2018-04-30 13:10:00,26.69,26.69,26.6,26.67,261908.0,25.7404,25.7404,25.6536,25.7212,261908.0
2018-04-30 13:20:00,26.65,26.72,26.65,26.69,244856.0,25.7019,25.7694,25.7019,25.7404,244856.0
2018-04-30 13:30:00,26.69,26.75,26.69,26.75,88488.0,25.7404,25.7983,25.7404,25.7983,88488.0
2018-04-30 13:40:00,26.75,26.78,26.74,26.75,100304.0,25.7983,25.8272,25.7887,25.7983,100304.0
2018-04-30 13:50:00,26.74,26.75,26.71,26.75,50196.0,25.7887,25.7983,25.7597,25.7983,50196.0
2018-04-30 14:00:00,26.75,26.75,26.57,26.58,396292.0,25.7983,25.7983,25.6247,25.6344,396292.0
2018-04-30 14:10:00,26.57,26.64,26.54,26.58,231620.0,25.6247,25.6922,25.5958,25.6344,231620.0
2018-04-30 14:20:00,26.61,26.68,26.61,26.66,272240.0,25.6633,25.7308,25.6633,25.7115,272240.0
2018-04-30 14:30:00,26.63,26.65,26.6,26.6,72056.0,25.6826,25.7019,25.6536,25.6536,72056.0
2018-04-30 14:40:00,26.61,26.61,26.54,26.6,92908.0,25.6633,25.6633,25.5958,25.6536,92908.0
2018-04-30 14:50:00,26.61,26.63,26.58,26.59,104384.0,25.6633,25.6826,25.6344,25.644,104384.0
2018-04-30 15:00:00,26.59,26.59,26.53,26.57,140760.0,25.644,25.644,25.5861,25.6247,140760.0
2018-04-30 15:10:00,26.59,26.64,26.58,26.61,313632.0,25.644,25.6922,25.6344,25.6633,313632.0
2018-04-30 15:20:00,26.61,26.61,26.49,26.53,688652.0,25.6633,25.6633,25.5476,25.5861,688652.0
2018-04-30 15:30:00,26.52,26.63,26.52,26.63,228180.0,25.5765,25.6826,25.5765,25.6826,228180.0
2018-04-30 15:40:00,26.61,26.65,26.58,26.63,248112.0,25.6633,25.7019,25.6344,25.6826,248112.0
2018-04-30 15:50:00,26.63,26.63,26.42,26.42,540348.0,25.6826,25.6826,25.48,25.48,540348.0
2018-05-01 09:30:00,26.33,26.34,26.21,26.23,1000424.0,25.3933,25.4029,25.2775,25.2968,1000424.0
2018-05-01 09:40:00,26.23,26.3,26.21,26.28,243972.0,25.2968,25.3643,25.2775,25.345,243972.0
2018-05-01 09:50:00,26.28,26.35,26.25,26.32,360188.0,25.345,25.4125,25.3161,25.3836,360188.0
2018-05-01 10:00:00,26.32,26.33,26.18,26.2,510372.0,25.3836,25.3933,25.2486,25.2679,510372.0
2018-05-01 10:10:00,26.19,26.27,26.17,26.27,340224.0,25.2582,25.3354,25.2389,25.3354,340224.0
2018-05-01 10:20:00,26.27,26.31,26.23,26.24,159064.0,25.3354,25.374,25.2968,25.3065,159064.0
2018-05-01 10:30:00,26.21,26.27,26.18,26.2,253932.0,25.2775,25.3354,25.2486,25.2679,253932.0
2018-05-01 10:40:00,26.21,26.26,26.19,26.19,188756.0,25.2775,25.3257,25.2582,25.2582,188756.0
2018-05-01 10:50:00,26.2,26.2,26.13,26.13,192424.0,25.2679,25.2679,25.2004,25.2004,192424.0
2018-05-01 11:00:00,26.12,26.12,26.03,26.09,286496.0,25.1907,25.1907,25.1039,25.1618,286496.0
2018-05-01 11:10:00,26.09,26.15,26.08,26.14,368372.0,25.1618,25.2197,25.1521,25.21,368372.0
2018-05-01 11:20:00,26.14,26.18,26.13,26.15,116228.0,25.21,25.2486,25.2004,25.2197,116228.0
2018-05-01 11:30:00,26.15,26.18,26.13,26.16,69888.0,25.2197,25.2486,25.2004,25.2293,69888.0
2018-05-01 11:40:00,26.16,26.18,26.11,26.13,96284.0,25.2293,25.2486,25.1811,25.2004,96284.0
2018-05-01 11:50:00,26.11,26.15,26.05,26.05,183676.0,25.1811,25.2197,25.1232,25.1232,183676.0
2018-05-01 12:00:00,26.06,26.11,26.05,26.11,132272.0,25.1329,25.1811,25.1232,25.1811,132272.0
2018-05-01 12:10:00,26.1,26.14,26.07,26.1,106136.0,25.1714,25.21,25.1425,25.1714,106136.0
2018-05-01 12:20:00,26.1,26.16,26.09,26.16,66628.0,25.1714,25.2293,25.1618,25.2293,66628.0
2018-05-01 12:30:00,26.16,26.17,26.13,26.15,99756.0,25.2293,25.2389,25.2004,25.2197,99756.0
2018-05-01 12:40:00,26.15,26.15,26.07,26.07,52452.0,25.2197,25.2197,25.1425,25.1425,52452.0
2018-05-01 12:50:00,26.09,26.12,26.07,26.1,104684.0,25.1618,25.1907,25.1425,25.1714,104684.0
2018-05-01 13:00:00,26.1,26.1,25.97,25.98,444880.0,25.1714,25.1714,25.0461,25.0557,444880.0
2018-05-01 13:10:00,25.98,26.03,25.97,26.01,79868.0,25.0557,25.1039,25.0461,25.0846,79868.0
2018-05-01 13:20:00,25.99,26.01,25.97,26.0,65832.0,25.0653,25.0846,25.0461,25.075,65832.0
2018-05-01 13:30:00,26.0,26.07,26.0,26.05,80900.0,25.075,25.1425,25.075,25.1232,80900.0
2018-05-01 13:40:00,26.05,26.23,26.04,26.2,398520.0,25.1232,25.2968,25.1136,25.2679,398520.0
2018-05-01 13:50:00,26.2,26.27,26.19,26.27,200748.0,25.2679,25.3354,25.2582,25.3354,200748.0
2018-05-01 14:00:00,26.27,26.32,26.26,26.27,390808.0,25.3354,25.3836,25.3257,25.3354,390808.0
2018-05-01 14:10:00,26.29,26.32,26.28,26.29,78672.0,25.3547,25.3836,25.345,25.3547,78672.0
2018-05-01 14:20:00,26.32,26.38,26.31,26.35,193348.0,25.3836,25.4415,25.374,25.4125,193348.0
2018-05-01 14:30:00,26.34,26.36,26.32,26.34,59400.0,25.4029,25.4222,25.3836,25.4029,59400.0
2018-05-01 14:40:00,26.33,26.44,26.32,26.43,176376.0,25.3933,25.4993,25.3836,25.4897,176376.0
2018-05-01 14:50:00,26.43,26.44,26.37,26.41,143876.0,25.4897,25.4993,25.4318,25.4704,143876.0
2018-05-01 15:00:00,26.41,26.45,26.38,26.43,85008.0,25.4704,25.509,25.4415,25.4897,85008.0
2018-05-01 15:10:00,26.42,26.42,26.34,26.34,112656.0,25.48,25.48,25.4029,25.4029,112656.0
2018-05-01 15:20:00,26.35,26.38,26.29,26.34,360756.0,25.4125,25.4415,25.3547,25.4029,360756.0
2018-05-01 15:30:00,26.34,26.4,26.33,26.33,385708.0,25.4029,25.4608,25.3933,25.3933,385708.0
2018-05-01 15:40:00,26.34,26.47,26.34,26.46,198184.0,25.4029,25.5283,25.4029,25.5186,198184.0
2018-05-01 15:50:00,26.47,26.55,26.47,26.54,443432.0,25.5283,25.6054,25.5283,25.5958,443432.0
2018-05-02 09:30:00,26.46,26.51,26.38,26.38,480848.0,25.5186,25.5668,25.4415,25.4415,480848.0
2018-05-02 09:40:00,26.41,26.45,26.38,26.43,218104.0,25.4704,25.509,25.4415,25.4897,218104.0
2018-05-02 09:50:00,26.4,26.45,26.35,26.37,701100.0,25.4608,25.509,25.4125,25.4318,701100.0
2018-05-02 10:00:00,26.36,26.46,26.34,26.45,183288.0,25.4222,25.5186,25.4029,25.509,183288.0
2018-05-02 10:10:00,26.44,26.48,26.4,26.46,162572.0,25.4993,25.5379,25.4608,25.5186,162572.0
2018-05-02 10:20:00,26.45,26.47,26.36,26.38,434644.0,25.509,25.5283,25.4222,25.4415,434644.0
2018-05-02 10:30:00,26.38,26.46,26.35,26.45,128700.0,25.4415,25.5186,25.4125,25.509,128700.0
2018-05-02 10:40:00,26.44,26.44,26.38,26.43,238932.0,25.4993,25.4993,25.4415,25.4897,238932.0
2018-05-02 10:50:00,26.43,26.43,26.39,26.43,186036.0,25.4897,25.4897,25.4511,25.4897,186036.0
2018-05-02 11:00:00,26.43,26.45,26.39,26.45,255476.0,25.4897,25.509,25.4511,25.509,255476.0
2018-05-02 11:10:00,26.46,26.51,26.46,26.5,262616.0,25.5186,25.5668,25.5186,25.5572,262616.0
2018-05-02 11:20:00,26.5,26.5,26.46,26.46,47752.0,25.5572,25.5572,25.5186,25.5186,47752.0
2018-05-02 11:30:00,26.46,26.46,26.42,26.44,20084.0,25.5186,25.5186,25.48,25.4993,20084.0
2018-05-02 11:40:00,26.45,26.45,26.3,26.32,242540.0,25.509,25.509,25.3643,25.3836,242540.0
2018-05-02 11:50:00,26.32,26.37,26.31,26.36,50552.0,25.3836,25.4318,25.374,25.4222,50552.0
2018-05-02 12:00:00,26.37,26.38,26.33,26.38,86932.0,25.4318,25.4415,25.3933,25.4415,86932.0
2018-05-02 12:10:00,26.38,26.42,26.38,26.42,138276.0,25.4415,25.48,25.4415,25.48,138276.0
2018-05-02 12:20:00,26.4,26.44,26.4,26.43,53132.0,25.4608,25.4993,25.4608,25.4897,53132.0
2018-05-02 12:30:00,26.43,26.44,26.4,26.4,46976.0,25.4897,25.4993,25.4608,25.4608,46976.0
2018-05-02 12:40:00,26.42,26.45,26.39,26.43,65104.0,25.48,25.509,25.4511,25.4897,65104.0
2018-05-02 12:50:00,26.4,26.45,26.39,26.43,99824.0,25.4608,25.509,25.4511,25.4897,99824.0
2018-05-02 13:00:00,26.45,26.48,26.45,26.47,34208.0,25.509,25.5379,25.509,25.5283,34208.0
2018-05-02 13:10:00,26.47,26.52,26.47,26.5,27760.0,25.5283,25.5765,25.5283,25.5572,27760.0
2018-05-02 13:20:00,26.51,26.53,26.5,26.5,104808.0,25.5668,25.5861,25.5572,25.5572,104808.0
2018-05-02 13:30:00,26.52,26.52,26.48,26.49,45924.0,25.5765,25.5765,25.5379,25.5476,45924.0
2018-05-02 13:40:00,26.5,26.5,26.48,26.5,38924.0,25.5572,25.5572,25.5379,25.5572,38924.0
2018-05-02 13:50:00,26.49,26.5,26.47,26.5,54900.0,25.5476,25.5572,25.5283,25.5572,54900.0
2018-05-02 14:00:00,26.48,26.66,26.48,26.65,313456.0,25.5379,25.7115,25.5379,25.7019,313456.0
2018-05-02 14:10:00,26.65,26.67,26.57,26.57,158020.0,25.7019,25.7212,25.6247,25.6247,158020.0
2018-05-02 14:20:00,26.59,26.6,26.49,26.58,213280.0,25.644,25.6536,25.5476,25.6344,213280.0
2018-05-02 14:30:00,26.56,26.61,26.5,26.53,130408.0,25.6151,25.6633,25.5572,25.5861,130408.0
2018-05-02 14:40:00,26.52,26.55,26.48,26.5,308608.0,25.5765,25.6054,25.5379,25.5572,308608.0
2018-05-02 14:50:00,26.53,26.53,26.42,26.44,150412.0,25.5861,25.5861,25.48,25.4993,150412.0
2018-05-02 15:00:00,26.44,26.48,26.4,26.48,97412.0,25.4993,25.5379,25.4608,25.5379,97412.0
2018-05-02 15:10:00,26.48,26.48,26.36,26.38,138308.0,25.5379,25.5379,25.4222,25.4415,138308.0
2018-05-02 15:20:00,26.37,26.37,26.23,26.28,287928.0,25.4318,25.4318,25.2968,25.345,287928.0
2018-05-02 15:30:00,26.28,26.3,26.19,26.23,195188.0,25.345,25.3643,25.2582,25.2968,195188.0
2018-05-02 15:40:00,26.24,26.25,26.12,26.13,580916.0,25.3065,25.3161,25.1907,25.2004,580916.0
2018-05-02 15:50:00,26.11,26.18,26.08,26.16,542756.0,25.1811,25.2486,25.1521,25.2293,542756.0
2018-05-03 09:30:00,25.97,25.99,25.81,25.87,570984.0,25.0461,25.0653,24.8918,24.9496,570984.0
2018-05-03 09:40:00,25.85,25.88,25.77,25.88,396196.0,24.9303,24.9593,24.8532,24.9593,396196.0
2018-05-03 09:50:00,25.87,25.98,25.86,25.95,319272.0,24.9496,25.0557,24.94,25.0268,319272.0
2018-05-03 10:00:00,25.97,25.97,25.82,25.87,550548.0,25.0461,25.0461,24.9014,24.9496,550548.0
2018-05-03 10:10:00,25.89,25.89,25.72,25.74,823312.0,24.9689,24.9689,24.805,24.8242,823312.0
2018-05-03 10:20:00,25.73,25.74,25.57,25.62,818904.0,24.8146,24.8242,24.6603,24.7085,818904.0
2018-05-03 10:30:00,25.62,25.63,25.4,25.46,666812.0,24.7085,24.7182,24.4963,24.5542,666812.0
2018-05-03 10:40:00,25.47,25.54,25.43,25.51,426440.0,24.5638,24.6314,24.5253,24.6024,426440.0
2018-05-03 10:50:00,25.51,25.51,25.34,25.44,667152.0,24.6024,24.6024,24.4385,24.5349,667152.0
2018-05-03 11:00:00,25.44,25.52,25.41,25.5,546484.0,24.5349,24.6121,24.506,24.5928,546484.0
2018-05-03 11:10:00,25.5,25.61,25.49,25.55,167884.0,24.5928,24.6989,24.5831,24.641,167884.0
2018-05-03 11:20:00,25.55,25.55,25.45,25.45,136376.0,24.641,24.641,24.5446,24.5446,136376.0
2018-05-03 11:30:00,25.47,25.52,25.42,25.46,97676.0,24.5638,24.6121,24.5156,24.5542,97676.0
2018-05-03 11:40:00,25.46,25.61,25.41,25.61,333768.0,24.5542,24.6989,24.506,24.6989,333768.0
2018-05-03 11:50:00,25.63,25.67,25.59,25.63,298160.0,24.7182,24.7567,24.6796,24.7182,298160.0
2018-05-03 12:00:00,25.65,25.71,25.64,25.67,271048.0,24.7374,24.7953,24.7278,24.7567,271048.0
2018-05-03 12:10:00,25.67,25.69,25.59,25.6,434128.0,24.7567,24.776,24.6796,24.6892,434128.0
2018-05-03 12:20:00,25.61,25.62,25.53,25.54,400132.0,24.6989,24.7085,24.6217,24.6314,400132.0
2018-05-03 12:30:00,25.55,25.78,25.55,25.76,310200.0,24.641,24.8628,24.641,24.8435,310200.0
2018-05-03 12:40:00,25.75,25.9,25.75,25.88,658344.0,24.8339,24.9785,24.8339,24.9593,658344.0
2018-05-03 12:50:00,25.88,26.06,25.86,26.04,599624.0,24.9593,25.1329,24.94,25.1136,599624.0
2018-05-03 13:00:00,26.05,26.06,25.9,25.92,496020.0,25.1232,25.1329,24.9785,24.9978,496020.0
2018-05-03 13:10:00,25.9,26.05,25.89,25.99,589820.0,24.9785,25.1232,24.9689,25.0653,589820.0
2018-05-03 13:20:00,26.0,26.04,25.89,25.94,393788.0,25.075,25.1136,24.9689,25.0171,393788.0
2018-05-03 13:30:00,25.95,26.15,25.95,26.11,302356.0,25.0268,25.2197,25.0268,25.1811,302356.0
2018-05-03 13:40:00,26.14,26.14,26.04,26.07,296972.0,25.21,25.21,25.1136,25.1425,296972.0
2018-05-03 13:50:00,26.06,26.13,26.04,26.05,77580.0,25.1329,25.2004,25.1136,25.1232,77580.0
2018-05-03 14:00:00,26.06,26.09,26.0,26.09,430920.0,25.1329,25.1618,25.075,25.1618,430920.0
2018-05-03 14:10:00,26.07,26.07,26.0,26.03,408024.0,25.1425,25.1425,25.075,25.1039,408024.0
2018-05-03 14:20:00,26.03,26.04,25.97,26.04,157248.0,25.1039,25.1136,25.0461,25.1136,157248.0
2018-05-03 14:30:00,26.05,26.19,26.04,26.17,344780.0,25.1232,25.2582,25.1136,25.2389,344780.0
2018-05-03 14:40:00,26.18,26.18,26.04,26.04,202032.0,25.2486,25.2486,25.1136,25.1136,202032.0
2018-05-03 14:50:00,26.04,26.07,25.97,26.0,99308.0,25.1136,25.1425,25.0461,25.075,99308.0
2018-05-03 15:00:00,26.01,26.1,26.0,26.0,142948.0,25.0846,25.1714,25.075,25.075,142948.0
2018-05-03 15:10:00,26.0,26.1,25.97,26.06,153528.0,25.075,25.1714,25.0461,25.1329,153528.0
2018-05-03 15:20:00,26.08,26.09,26.02,26.08,114656.0,25.1521,25.1618,25.0943,25.1521,114656.0
2018-05-03 15:30:00,26.1,26.14,26.01,26.03,157012.0,25.1714,25.21,25.0846,25.1039,157012.0
2018-05-03 15:40:00,26.03,26.03,25.98,26.01,188292.0,25.1039,25.1039,25.0557,25.0846,188292.0
2018-05-03 15:50:00,25.99,26.06,25.94,26.05,466716.0,25.0653,25.1329,25.0171,25.1232,466716.0
2018-05-04 09:30:00,25.83,25.96,25.76,25.96,590652.0,24.911,25.0364,24.8435,25.0364,590652.0
2018-05-04 09:40:00,25.95,26.03,25.9,26.02,316280.0,25.0268,25.1039,24.9785,25.0943,316280.0
2018-05-04 09:50:00,26.01,26.06,25.97,26.04,215924.0,25.0846,25.1329,25.0461,25.1136,215924.0
2018-05-04 10:00:00,26.01,26.13,25.98,26.12,364568.0,25.0846,25.2004,25.0557,25.1907,364568.0
2018-05-04 10:10:00,26.13,26.17,26.11,26.11,231008.0,25.2004,25.2389,25.1811,25.1811,231008.0
2018-05-04 10:20:00,26.12,26.28,26.11,26.27,283140.0,25.1907,25.345,25.1811,25.3354,283140.0
2018-05-04 10:30:00,26.28,26.38,26.25,26.38,397692.0,25.345,25.4415,25.3161,25.4415,397692.0
2018-05-04 10:40:00,26.38,26.44,26.37,26.39,466160.0,25.4415,25.4993,25.4318,25.4511,466160.0
2018-05-04 10:50:00,26.41,26.46,26.39,26.4,148636.0,25.4704,25.5186,25.4511,25.4608,148636.0
2018-05-04 11:00:00,26.41,26.44,26.4,26.44,103692.0,25.4704,25.4993,25.4608,25.4993,103692.0
2018-05-04 11:10:00,26.45,26.47,26.43,26.45,142780.0,25.509,25.5283,25.4897,25.509,142780.0
2018-05-04 11:20:00,26.45,26.53,26.45,26.52,173184.0,25.509,25.5861,25.509,25.5765,173184.0
2018-05-04 11:30:00,26.51,26.58,26.51,26.55,132964.0,25.5668,25.6344,25.5668,25.6054,132964.0
2018-05-04 11:40:00,26.54,26.57,26.5,26.5,297660.0,25.5958,25.6247,25.5572,25.5572,297660.0
2018-05-04 11:50:00,26.5,26.56,26.48,26.56,183952.0,25.5572,25.6151,25.5379,25.6151,183952.0
2018-05-04 12:00:00,26.56,26.59,26.52,26.57,233360.0,25.6151,25.644,25.5765,25.6247,233360.0
2018-05-04 12:10:00,26.58,26.59,26.54,26.58,134948.0,25.6344,25.644,25.5958,25.6344,134948.0
2018-05-04 12:20:00,26.58,26.61,26.57,26.59,98384.0,25.6344,25.6633,25.6247,25.644,98384.0
2018-05-04 12:30:00,26.6,26.64,26.6,26.64,42796.0,25.6536,25.6922,25.6536,25.6922,42796.0
2018-05-04 12:40:00,26.63,26.64,26.58,26.61,139572.0,25.6826,25.6922,25.6344,25.6633,139572.0
2018-05-04 12:50:00,26.61,26.63,26.58,26.61,86232.0,25.6633,25.6826,25.6344,25.6633,86232.0
2018-05-04 13:00:00,26.61,26.65,26.59,26.63,148196.0,25.6633,25.7019,25.644,25.6826,148196.0
2018-05-04 13:10:00,26.64,26.66,26.61,26.62,449100.0,25.6922,25.7115,25.6633,25.6729,449100.0
2018-05-04 13:20:00,26.63,26.67,26.63,26.63,92732.0,25.6826,25.7212,25.6826,25.6826,92732.0
2018-05-04 13:30:00,26.63,26.66,26.61,26.63,99220.0,25.6826,25.7115,25.6633,25.6826,99220.0
2018-05-04 13:40:00,26.63,26.67,26.62,26.66,112632.0,25.6826,25.7212,25.6729,25.7115,112632.0
2018-05-04 13:50:00,26.66,26.73,26.66,26.73,188372.0,25.7115,25.779,25.7115,25.779,188372.0
2018-05-04 14:00:00,26.7,26.77,26.7,26.75,278444.0,25.7501,25.8176,25.7501,25.7983,278444.0
2018-05-04 14:10:00,26.75,26.77,26.73,26.75,278892.0,25.7983,25.8176,25.779,25.7983,278892.0
2018-05-04 14:20:00,26.75,26.84,26.75,26.84,171516.0,25.7983,25.8851,25.7983,25.8851,171516.0
2018-05-04 14:30:00,26.84,26.85,26.79,26.81,171560.0,25.8851,25.8948,25.8369,25.8562,171560.0
2018-05-04 14:40:00,26.82,26.88,26.82,26.83,117172.0,25.8658,25.9237,25.8658,25.8755,117172.0
2018-05-04 14:50:00,26.84,26.84,26.78,26.78,179972.0,25.8851,25.8851,25.8272,25.8272,179972.0
2018-05-04 15:00:00,26.78,26.84,26.78,26.79,177332.0,25.8272,25.8851,25.8272,25.8369,177332.0
2018-05-04 15:10:00,26.79,26.81,26.75,26.8,191552.0,25.8369,25.8562,25.7983,25.8465,191552.0
2018-05-04 15:20:00,26.77,26.81,26.77,26.81,84224.0,25.8176,25.8562,25.8176,25.8562,84224.0
2018-05-04 15:30:00,26.81,26.82,26.75,26.75,87080.0,25.8562,25.8658,25.7983,25.7983,87080.0
2018-05-04 15:40:00,26.74,26.77,26.72,26.72,80436.0,25.7887,25.8176,25.7694,25.7694,80436.0
2018-05-04 15:50:00,26.71,26.73,26.63,26.72,539012.0,25.7597,25.779,25.6826,25.7694,539012.0
2018-05-07 09:30:00,26.89,26.99,26.85,26.99,491096.0,25.9333,26.0298,25.8948,26.0298,491096.0
2018-05-07 09:40:00,26.99,27.05,26.98,27.02,303388.0,26.0298,26.0876,26.0201,26.0587,303388.0
2018-05-07 09:50:00,27.02,27.07,27.02,27.06,124776.0,26.0587,26.1069,26.0587,26.0973,124776.0
2018-05-07 10:00:00,27.06,27.07,27.01,27.03,290476.0,26.0973,26.1069,26.0491,26.0683,290476.0
2018-05-07 10:10:00,27.03,27.03,26.98,26.98,289684.0,26.0683,26.0683,26.0201,26.0201,289684.0
2018-05-07 10:20:00,26.99,27.0,26.94,27.0,232244.0,26.0298,26.0394,25.9815,26.0394,232244.0
2018-05-07 10:30:00,27.0,27.01,26.89,26.91,220136.0,26.0394,26.0491,25.9333,25.9526,220136.0
2018-05-07 10:40:00,26.91,26.97,26.86,26.96,289296.0,25.9526,26.0105,25.9044,26.0008,289296.0
2018-05-07 10:50:00,26.95,27.0,26.95,27.0,187924.0,25.9912,26.0394,25.9912,26.0394,187924.0
2018-05-07 11:00:00,27.0,27.0,26.93,27.0,116280.0,26.0394,26.0394,25.9719,26.0394,116280.0
2018-05-07 11:10:00,27.0,27.05,27.0,27.03,74116.0,26.0394,26.0876,26.0394,26.0683,74116.0
2018-05-07 11:20:00,27.03,27.05,26.99,27.03,207256.0,26.0683,26.0876,26.0298,26.0683,207256.0
2018-05-07 11:30:00,27.03,27.03,26.98,26.99,111116.0,26.0683,26.0683,26.0201,26.0298,111116.0
2018-05-07 11:40:00,26.99,27.0,26.97,26.98,72548.0,26.0298,26.0394,26.0105,26.0201,72548.0
2018-05-07 11:50:00,26.98,27.03,26.96,27.03,51084.0,26.0201,26.0683,26.0008,26.0683,51084.0
2018-05-07 12:00:00,27.03,27.03,27.02,27.02,54384.0,26.0683,26.0683,26.0587,26.0587,54384.0
2018-05-07 12:10:00,27.02,27.05,27.0,27.04,137428.0,26.0587,26.0876,26.0394,26.078,137428.0
2018-05-07 12:20:00,27.05,27.06,26.99,27.05,97284.0,26.0876,26.0973,26.0298,26.0876,97284.0
2018-05-07 12:30:00,27.02,27.06,27.01,27.05,110892.0,26.0587,26.0973,26.0491,26.0876,110892.0
2018-05-07 12:40:00,27.05,27.05,26.96,26.99,199920.0,26.0876,26.0876,26.0008,26.0298,199920.0
2018-05-07 12:50:00,26.98,27.0,26.97,26.98,29716.0,26.0201,26.0394,26.0105,26.0201,29716.0
2018-05-07 13:00:00,26.99,27.01,26.93,26.95,125056.0,26.0298,26.0491,25.9719,25.9912,125056.0
2018-05-07 13:10:00,26.95,26.97,26.95,26.95,70852.0,25.9912,26.0105,25.9912,25.9912,70852.0
2018-05-07 13:20:00,26.96,27.0,26.96,27.0,41000.0,26.0008,26.0394,26.0008,26.0394,41000.0
2018-05-07 13:30:00,26.99,27.03,26.99,27.0,155812.0,26.0298,26.0683,26.0298,26.0394,155812.0
2018-05-07 13:40:00,27.02,27.04,27.01,27.01,157360.0,26.0587,26.078,26.0491,26.0491,157360.0
2018-05-07 13:50:00,27.01,27.04,27.01,27.04,91012.0,26.0491,26.078,26.0491,26.078,91012.0
2018-05-07 14:00:00,27.03,27.05,27.02,27.02,46124.0,26.0683,26.0876,26.0587,26.0587,46124.0
2018-05-07 14:10:00,27.03,27.08,27.02,27.07,160280.0,26.0683,26.1166,26.0587,26.1069,160280.0
2018-05-07 14:20:00,27.08,27.08,27.04,27.08,167336.0,26.1166,26.1166,26.078,26.1166,167336.0
2018-05-07 14:30:00,27.08,27.11,27.05,27.05,220300.0,26.1166,26.1455,26.0876,26.0876,220300.0
2018-05-07 14:40:00,27.06,27.08,26.98,26.98,398152.0,26.0973,26.1166,26.0201,26.0201,398152.0
2018-05-07 14:50:00,26.98,26.98,26.9,26.92,358272.0,26.0201,26.0201,25.943,25.9623,358272.0
2018-05-07 15:00:00,26.92,26.96,26.9,26.93,102860.0,25.9623,26.0008,25.943,25.9719,102860.0
2018-05-07 15:10:00,26.94,26.95,26.76,26.8,491560.0,25.9815,25.9912,25.808,25.8465,491560.0
2018-05-07 15:20:00,26.8,26.83,26.74,26.83,519012.0,25.8465,25.8755,25.7887,25.8755,519012.0
2018-05-07 15:30:00,26.82,26.9,26.81,26.87,428512.0,25.8658,25.943,25.8562,25.914,428512.0
2018-05-07 15:40:00,26.87,26.91,26.83,26.89,184352.0,25.914,25.9526,25.8755,25.9333,184352.0
2018-05-07 15:50:00,26.9,26.91,26.81,26.9,278844.0,25.943,25.9526,25.8562,25.943,278844.0
2018-05-08 09:30:00,26.8,26.86,26.75,26.78,487920.0,25.8465,25.9044,25.7983,25.8272,487920.0
2018-05-08 09:40:00,26.78,26.81,26.73,26.73,322480.0,25.8272,25.8562,25.779,25.779,322480.0
2018-05-08 09:50:00,26.73,26.75,26.68,26.74,582896.0,25.779,25.7983,25.7308,25.7887,582896.0
2018-05-08 10:00:00,26.75,26.81,26.73,26.79,340032.0,25.7983,25.8562,25.779,25.8369,340032.0
2018-05-08 10:10:00,26.79,26.81,26.72,26.78,342036.0,25.8369,25.8562,25.7694,25.8272,342036.0
2018-05-08 10:20:00,26.76,26.79,26.72,26.75,188828.0,25.808,25.8369,25.7694,25.7983,188828.0
2018-05-08 10:30:00,26.75,26.87,26.75,26.86,367584.0,25.7983,25.914,25.7983,25.9044,367584.0
2018-05-08 10:40:00,26.86,26.87,26.83,26.87,163012.0,25.9044,25.914,25.8755,25.914,163012.0
2018-05-08 10:50:00,26.86,26.88,26.81,26.81,446952.0,25.9044,25.9237,25.8562,25.8562,446952.0
2018-05-08 11:00:00,26.79,26.81,26.74,26.75,650828.0,25.8369,25.8562,25.7887,25.7983,650828.0
2018-05-08 11:10:00,26.73,26.97,26.72,26.9,460528.0,25.779,26.0105,25.7694,25.943,460528.0
2018-05-08 11:20:00,26.9,26.96,26.84,26.89,173732.0,25.943,26.0008,25.8851,25.9333,173732.0
2018-05-08 11:30:00,26.89,26.89,26.78,26.81,180556.0,25.9333,25.9333,25.8272,25.8562,180556.0
2018-05-08 11:40:00,26.8,26.87,26.78,26.83,119844.0,25.8465,25.914,25.8272,25.8755,119844.0
2018-05-08 11:50:00,26.83,26.87,26.79,26.79,131120.0,25.8755,25.914,25.8369,25.8369,131120.0
2018-05-08 12:00:00,26.81,26.81,26.75,26.79,70240.0,25.8562,25.8562,25.7983,25.8369,70240.0
2018-05-08 12:10:00,26.77,26.8,26.74,26.74,48328.0,25.8176,25.8465,25.7887,25.7887,48328.0
2018-05-08 12:20:00,26.76,26.77,26.73,26.74,44452.0,25.808,25.8176,25.779,25.7887,44452.0
2018-05-08 12:30:00,26.75,26.78,26.72,26.76,50200.0,25.7983,25.8272,25.7694,25.808,50200.0
2018-05-08 12:40:00,26.78,26.78,26.74,26.75,16000.0,25.8272,25.8272,25.7887,25.7983,16000.0
2018-05-08 12:50:00,26.74,26.75,26.64,26.69,122804.0,25.7887,25.7983,25.6922,25.7404,122804.0
2018-05-08 13:00:00,26.68,26.75,26.68,26.72,50560.0,25.7308,25.7983,25.7308,25.7694,50560.0
2018-05-08 13:10:00,26.71,26.74,26.7,26.71,25364.0,25.7597,25.7887,25.7501,25.7597,25364.0
2018-05-08 13:20:00,26.71,26.8,26.71,26.78,100080.0,25.7597,25.8465,25.7597,25.8272,100080.0
2018-05-08 13:30:00,26.8,26.8,26.75,26.76,52684.0,25.8465,25.8465,25.7983,25.808,52684.0
2018-05-08 13:40:00,26.76,26.81,26.76,26.78,49056.0,25.808,25.8562,25.808,25.8272,49056.0
2018-05-08 13:50:00,26.79,26.79,26.7,26.71,46816.0,25.8369,25.8369,25.7501,25.7597,46816.0
2018-05-08 14:00:00,26.72,26.78,26.72,26.73,149716.0,25.7694,25.8272,25.7694,25.779,149716.0
2018-05-08 14:10:00,26.72,26.76,26.66,26.74,173772.0,25.7694,25.808,25.7115,25.7887,173772.0
2018-05-08 14:20:00,26.73,26.88,26.71,26.76,436236.0,25.779,25.9237,25.7597,25.808,436236.0
2018-05-08 14:30:00,26.75,26.78,26.66,26.66,175640.0,25.7983,25.8272,25.7115,25.7115,175640.0
2018-05-08 14:40:00,26.65,26.65,26.54,26.65,462312.0,25.7019,25.7019,25.5958,25.7019,462312.0
2018-05-08 14:50:00,26.64,26.73,26.63,26.66,315668.0,25.6922,25.779,25.6826,25.7115,315668.0
2018-05-08 15:00:00,26.66,26.78,26.61,26.77,411164.0,25.7115,25.8272,25.6633,25.8176,411164.0
2018-05-08 15:10:00,26.75,26.83,26.74,26.8,281092.0,25.7983,25.8755,25.7887,25.8465,281092.0
2018-05-08 15:20:00,26.8,26.84,26.79,26.82,39920.0,25.8465,25.8851,25.8369,25.8658,39920.0
2018-05-08 15:30:00,26.82,26.88,26.82,26.86,86756.0,25.8658,25.9237,25.8658,25.9044,86756.0
2018-05-08 15:40:00,26.87,26.88,26.79,26.8,156568.0,25.914,25.9237,25.8369,25.8465,156568.0
2018-05-08 15:50:00,26.81,26.89,26.8,26.89,334152.0,25.8562,25.9333,25.8465,25.9333,334152.0
2018-05-09 09:30:00,27.05,27.11,26.98,27.0,676584.0,26.0876,26.1455,26.0201,26.0394,676584.0
2018-05-09 09:40:00,27.0,27.11,27.0,27.08,335160.0,26.0394,26.1455,26.0394,26.1166,335160.0
2018-05-09 09:50:00,27.09,27.11,27.02,27.03,252220.0,26.1262,26.1455,26.0587,26.0683,252220.0
2018-05-09 10:00:00,27.03,27.08,27.0,27.06,568964.0,26.0683,26.1166,26.0394,26.0973,568964.0
2018-05-09 10:10:00,27.06,27.1,27.05,27.09,95264.0,26.0973,26.1359,26.0876,26.1262,95264.0
2018-05-09 10:20:00,27.09,27.11,27.04,27.04,143696.0,26.1262,26.1455,26.078,26.078,143696.0
2018-05-09 10:30:00,27.06,27.09,27.01,27.06,380832.0,26.0973,26.1262,26.0491,26.0973,380832.0
2018-05-09 10:40:00,27.06,27.09,27.05,27.06,72652.0,26.0973,26.1262,26.0876,26.0973,72652.0
2018-05-09 10:50:00,27.07,27.07,26.93,26.94,719484.0,26.1069,26.1069,25.9719,25.9815,719484.0
2018-05-09 11:00:00,26.95,26.98,26.93,26.97,105976.0,25.9912,26.0201,25.9719,26.0105,105976.0
2018-05-09 11:10:00,26.97,27.01,26.96,27.01,192992.0,26.0105,26.0491,26.0008,26.0491,192992.0
2018-05-09 11:20:00,27.03,27.03,27.0,27.03,141048.0,26.0683,26.0683,26.0394,26.0683,141048.0
2018-05-09 11:30:00,27.03,27.05,27.01,27.03,113484.0,26.0683,26.0876,26.0491,26.0683,113484.0
2018-05-09 11:40:00,27.03,27.07,27.02,27.04,56108.0,26.0683,26.1069,26.0587,26.078,56108.0
2018-05-09 11:50:00,27.03,27.06,27.02,27.06,75468.0,26.0683,26.0973,26.0587,26.0973,75468.0
2018-05-09 12:00:00,27.06,27.1,27.06,27.07,95304.0,26.0973,26.1359,26.0973,26.1069,95304.0
2018-05-09 12:10:00,27.07,27.1,27.07,27.09,39648.0,26.1069,26.1359,26.1069,26.1262,39648.0
2018-05-09 12:20:00,27.09,27.23,27.09,27.21,159576.0,26.1262,26.2612,26.1262,26.2419,159576.0
2018-05-09 12:30:00,27.21,27.25,27.21,27.22,122272.0,26.2419,26.2805,26.2419,26.2516,122272.0
2018-05-09 12:40:00,27.21,27.34,27.2,27.34,260492.0,26.2419,26.3673,26.2323,26.3673,260492.0
2018-05-09 12:50:00,27.34,27.36,27.31,27.32,128028.0,26.3673,26.3866,26.3384,26.348,128028.0
2018-05-09 13:00:00,27.32,27.38,27.32,27.36,34492.0,26.348,26.4059,26.348,26.3866,34492.0
2018-05-09 13:10:00,27.36,27.36,27.3,27.31,170332.0,26.3866,26.3866,26.3287,26.3384,170332.0
2018-05-09 13:20:00,27.33,27.41,27.32,27.41,57660.0,26.3577,26.4348,26.348,26.4348,57660.0
2018-05-09 13:30:00,27.41,27.43,27.4,27.42,53264.0,26.4348,26.4541,26.4252,26.4445,53264.0
2018-05-09 13:40:00,27.42,27.44,27.41,27.44,34376.0,26.4445,26.4638,26.4348,26.4638,34376.0
2018-05-09 13:50:00,27.44,27.45,27.41,27.44,639156.0,26.4638,26.4734,26.4348,26.4638,639156.0
2018-05-09 14:00:00,27.45,27.45,27.41,27.44,28116.0,26.4734,26.4734,26.4348,26.4638,28116.0
2018-05-09 14:10:00,27.45,27.48,27.42,27.42,105612.0,26.4734,26.5023,26.4445,26.4445,105612.0
2018-05-09 14:20:00,27.4,27.4,27.35,27.39,172564.0,26.4252,26.4252,26.377,26.4155,172564.0
2018-05-09 14:30:00,27.4,27.45,27.39,27.39,36548.0,26.4252,26.4734,26.4155,26.4155,36548.0
2018-05-09 14:40:00,27.41,27.46,27.41,27.45,65460.0,26.4348,26.483,26.4348,26.4734,65460.0
2018-05-09 14:50:00,27.46,27.48,27.4,27.43,80880.0,26.483,26.5023,26.4252,26.4541,80880.0
2018-05-09 15:00:00,27.43,27.45,27.41,27.45,45472.0,26.4541,26.4734,26.4348,26.4734,45472.0
2018-05-09 15:10:00,27.45,27.45,27.36,27.39,270832.0,26.4734,26.4734,26.3866,26.4155,270832.0
2018-05-09 15:20:00,27.37,27.41,27.36,27.38,93680.0,26.3962,26.4348,26.3866,26.4059,93680.0
2018-05-09 15:30:00,27.38,27.4,27.34,27.35,298428.0,26.4059,26.4252,26.3673,26.377,298428.0
2018-05-09 15:40:00,27.33,27.36,27.31,27.36,316680.0,26.3577,26.3866,26.3384,26.3866,316680.0
2018-05-09 15:50:00,27.36,27.41,27.35,27.41,220096.0,26.3866,26.4348,26.377,26.4348,220096.0
2018-05-10 09:30:00,27.59,27.64,27.56,27.61,295080.0,26.6084,26.6566,26.5795,26.6277,295080.0
2018-05-10 09:40:00,27.62,27.66,27.61,27.61,193216.0,26.6374,26.6759,26.6277,26.6277,193216.0
2018-05-10 09:50:00,27.62,27.68,27.61,27.63,137924.0,26.6374,26.6952,26.6277,26.647,137924.0
2018-05-10 10:00:00,27.64,27.65,27.6,27.63,189300.0,26.6566,26.6663,26.6181,26.647,189300.0
2018-05-10 10:10:00,27.63,27.64,27.57,27.57,219680.0,26.647,26.6566,26.5891,26.5891,219680.0
2018-05-10 10:20:00,27.59,27.68,27.58,27.68,102944.0,26.6084,26.6952,26.5988,26.6952,102944.0
2018-05-10 10:30:00,27.68,27.73,27.67,27.7,71452.0,26.6952,26.7434,26.6856,26.7145,71452.0
2018-05-10 10:40:00,27.7,27.73,27.68,27.71,143220.0,26.7145,26.7434,26.6952,26.7242,143220.0
2018-05-10 10:50:00,27.71,27.73,27.68,27.7,50108.0,26.7242,26.7434,26.6952,26.7145,50108.0
2018-05-10 11:00:00,27.71,27.75,27.69,27.73,152440.0,26.7242,26.7627,26.7049,26.7434,152440.0
2018-05-10 11:10:00,27.73,27.79,27.73,27.77,193860.0,26.7434,26.8013,26.7434,26.782,193860.0
2018-05-10 11:20:00,27.78,27.81,27.78,27.8,130008.0,26.7917,26.8206,26.7917,26.811,130008.0
2018-05-10 11:30:00,27.8,27.81,27.78,27.79,30944.0,26.811,26.8206,26.7917,26.8013,30944.0
2018-05-10 11:40:00,27.8,27.85,27.8,27.85,290864.0,26.811,26.8592,26.811,26.8592,290864.0
2018-05-10 11:50:00,27.85,27.85,27.82,27.85,54360.0,26.8592,26.8592,26.8302,26.8592,54360.0
2018-05-10 12:00:00,27.85,27.9,27.84,27.9,122940.0,26.8592,26.9074,26.8495,26.9074,122940.0
2018-05-10 12:10:00,27.9,27.92,27.89,27.89,63400.0,26.9074,26.9267,26.8977,26.8977,63400.0
2018-05-10 12:20:00,27.9,27.96,27.89,27.94,111720.0,26.9074,26.9653,26.8977,26.946,111720.0
2018-05-10 12:30:00,27.94,27.97,27.91,27.96,54268.0,26.946,26.9749,26.917,26.9653,54268.0
2018-05-10 12:40:00,27.95,27.97,27.93,27.93,54492.0,26.9556,26.9749,26.9363,26.9363,54492.0
2018-05-10 12:50:00,27.93,27.95,27.91,27.93,55940.0,26.9363,26.9556,26.917,26.9363,55940.0
2018-05-10 13:00:00,27.94,27.98,27.94,27.97,87580.0,26.946,26.9845,26.946,26.9749,87580.0
2018-05-10 13:10:00,27.98,27.99,27.94,27.97,61568.0,26.9845,26.9942,26.946,26.9749,61568.0
2018-05-10 13:20:00,27.97,27.99,27.9,27.91,171052.0,26.9749,26.9942,26.9074,26.917,171052.0
2018-05-10 13:30:00,27.9,27.93,27.88,27.89,190820.0,26.9074,26.9363,26.8881,26.8977,190820.0
2018-05-10 13:40:00,27.89,27.89,27.83,27.84,156580.0,26.8977,26.8977,26.8399,26.8495,156580.0
2018-05-10 13:50:00,27.83,27.86,27.82,27.85,71120.0,26.8399,26.8688,26.8302,26.8592,71120.0
2018-05-10 14:00:00,27.86,27.89,27.79,27.89,212928.0,26.8688,26.8977,26.8013,26.8977,212928.0
2018-05-10 14:10:00,27.89,27.91,27.89,27.9,80452.0,26.8977,26.917,26.8977,26.9074,80452.0
2018-05-10 14:20:00,27.91,27.91,27.86,27.9,51768.0,26.917,26.917,26.8688,26.9074,51768.0
2018-05-10 14:30:00,27.91,27.91,27.77,27.79,73532.0,26.917,26.917,26.782,26.8013,73532.0
2018-05-10 14:40:00,27.77,27.89,27.75,27.89,147068.0,26.782,26.8977,26.7627,26.8977,147068.0
2018-05-10 14:50:00,27.88,27.93,27.87,27.9,138900.0,26.8881,26.9363,26.8785,26.9074,138900.0
2018-05-10 15:00:00,27.91,27.94,27.85,27.87,92840.0,26.917,26.946,26.8592,26.8785,92840.0
2018-05-10 15:10:00,27.87,27.9,27.84,27.87,55224.0,26.8785,26.9074,26.8495,26.8785,55224.0
2018-05-10 15:20:00,27.88,27.88,27.85,27.88,52860.0,26.8881,26.8881,26.8592,26.8881,52860.0
2018-05-10 15:30:00,27.88,27.88,27.84,27.86,55476.0,26.8881,26.8881,26.8495,26.8688,55476.0
2018-05-10 15:40:00,27.85,27.91,27.85,27.91,236920.0,26.8592,26.917,26.8592,26.917,236920.0
2018-05-10 15:50:00,27.91,27.96,27.88,27.92,572860.0,26.917,26.9653,26.8881,26.9267,572860.0
2018-05-11 09:30:00,27.95,28.04,27.91,27.99,334084.0,26.9556,27.0424,26.917,26.9942,334084.0
2018-05-11 09:40:00,28.0,28.06,27.97,27.98,224620.0,27.0038,27.0617,26.9749,26.9845,224620.0
2018-05-11 09:50:00,27.98,28.07,27.96,28.07,129468.0,26.9845,27.0713,26.9653,27.0713,129468.0
2018-05-11 10:00:00,28.06,28.08,28.03,28.08,186776.0,27.0617,27.081,27.0328,27.081,186776.0
2018-05-11 10:10:00,28.08,28.12,28.05,28.06,173428.0,27.081,27.1196,27.0521,27.0617,173428.0
2018-05-11 10:20:00,28.06,28.1,28.06,28.06,94700.0,27.0617,27.1003,27.0617,27.0617,94700.0
2018-05-11 10:30:00,28.07,28.1,28.02,28.08,59784.0,27.0713,27.1003,27.0231,27.081,59784.0
2018-05-11 10:40:00,28.07,28.11,28.07,28.09,77000.0,27.0713,27.1099,27.0713,27.0906,77000.0
2018-05-11 10:50:00,28.1,28.14,28.09,28.14,49288.0,27.1003,27.1389,27.0906,27.1389,49288.0
2018-05-11 11:00:00,28.15,28.15,28.07,28.07,80508.0,27.1485,27.1485,27.0713,27.0713,80508.0
2018-05-11 11:10:00,28.07,28.09,28.05,28.05,48556.0,27.0713,27.0906,27.0521,27.0521,48556.0
2018-05-11 11:20:00,28.04,28.07,28.03,28.04,82944.0,27.0424,27.0713,27.0328,27.0424,82944.0
2018-05-11 11:30:00,28.04,28.06,28.0,28.0,86824.0,27.0424,27.0617,27.0038,27.0038,86824.0
2018-05-11 11:40:00,28.01,28.03,27.98,28.0,34632.0,27.0135,27.0328,26.9845,27.0038,34632.0
2018-05-11 11:50:00,28.0,28.03,28.0,28.02,191792.0,27.0038,27.0328,27.0038,27.0231,191792.0
2018-05-11 12:00:00,28.02,28.05,28.01,28.02,121012.0,27.0231,27.0521,27.0135,27.0231,121012.0
2018-05-11 12:10:00,28.02,28.02,27.92,27.95,245340.0,27.0231,27.0231,26.9267,26.9556,245340.0
2018-05-11 12:20:00,27.94,27.95,27.89,27.91,129780.0,26.946,26.9556,26.8977,26.917,129780.0
2018-05-11 12:30:00,27.91,27.95,27.89,27.91,46200.0,26.917,26.9556,26.8977,26.917,46200.0
2018-05-11 12:40:00,27.94,27.98,27.92,27.97,26004.0,26.946,26.9845,26.9267,26.9749,26004.0
2018-05-11 12:50:00,27.97,27.99,27.96,27.99,144516.0,26.9749,26.9942,26.9653,26.9942,144516.0
2018-05-11 13:00:00,27.97,27.99,27.95,27.98,70972.0,26.9749,26.9942,26.9556,26.9845,70972.0
2018-05-11 13:10:00,27.98,27.99,27.95,27.95,27076.0,26.9845,26.9942,26.9556,26.9556,27076.0
2018-05-11 13:20:00,27.95,27.98,27.95,27.98,30380.0,26.9556,26.9845,26.9556,26.9845,30380.0
2018-05-11 13:30:00,27.98,27.98,27.92,27.92,9436.0,26.9845,26.9845,26.9267,26.9267,9436.0
2018-05-11 13:40:00,27.93,27.93,27.9,27.93,43816.0,26.9363,26.9363,26.9074,26.9363,43816.0
2018-05-11 13:50:00,27.92,27.97,27.92,27.96,18800.0,26.9267,26.9749,26.9267,26.9653,18800.0
2018-05-11 14:00:00,27.96,27.96,27.89,27.89,219756.0,26.9653,26.9653,26.8977,26.8977,219756.0
2018-05-11 14:10:00,27.88,27.93,27.84,27.92,91148.0,26.8881,26.9363,26.8495,26.9267,91148.0
2018-05-11 14:20:00,27.93,27.98,27.93,27.97,251248.0,26.9363,26.9845,26.9363,26.9749,251248.0
2018-05-11 14:30:00,27.96,27.99,27.93,27.97,62224.0,26.9653,26.9942,26.9363,26.9749,62224.0
2018-05-11 14:40:00,27.98,27.98,27.92,27.96,25908.0,26.9845,26.9845,26.9267,26.9653,25908.0
2018-05-11 14:50:00,27.96,27.99,27.9,27.98,77932.0,26.9653,26.9942,26.9074,26.9845,77932.0
2018-05-11 15:00:00,27.98,28.02,27.97,28.01,59284.0,26.9845,27.0231,26.9749,27.0135,59284.0
2018-05-11 15:10:00,28.02,28.03,27.98,28.0,65620.0,27.0231,27.0328,26.9845,27.0038,65620.0
2018-05-11 15:20:00,28.0,28.01,27.97,28.0,56496.0,27.0038,27.0135,26.9749,27.0038,56496.0
2018-05-11 15:30:00,28.0,28.06,28.0,28.06,54996.0,27.0038,27.0617,27.0038,27.0617,54996.0
2018-05-11 15:40:00,28.05,28.05,27.98,28.0,75416.0,27.0521,27.0521,26.9845,27.0038,75416.0
2018-05-11 15:50:00,28.0,28.04,27.97,28.04,317936.0,27.0038,27.0424,26.9749,27.0424,317936.0
2018-05-14 09:30:00,28.19,28.25,28.19,28.22,551904.0,27.1871,27.2449,27.1871,27.216,551904.0
2018-05-14 09:40:00,28.21,28.27,28.21,28.27,217372.0,27.2064,27.2642,27.2064,27.2642,217372.0
2018-05-14 09:50:00,28.27,28.31,28.25,28.28,198276.0,27.2642,27.3028,27.2449,27.2739,198276.0
2018-05-14 10:00:00,28.28,28.28,28.21,28.24,213804.0,27.2739,27.2739,27.2064,27.2353,213804.0
2018-05-14 10:10:00,28.24,28.28,28.23,28.25,88312.0,27.2353,27.2739,27.2257,27.2449,88312.0
2018-05-14 10:20:00,28.26,28.3,28.26,28.3,111204.0,27.2546,27.2932,27.2546,27.2932,111204.0
2018-05-14 10:30:00,28.31,28.33,28.3,28.3,70772.0,27.3028,27.3221,27.2932,27.2932,70772.0
2018-05-14 10:40:00,28.3,28.33,28.29,28.29,46064.0,27.2932,27.3221,27.2835,27.2835,46064.0
2018-05-14 10:50:00,28.28,28.29,28.23,28.25,51284.0,27.2739,27.2835,27.2257,27.2449,51284.0
2018-05-14 11:00:00,28.23,28.25,28.23,28.25,49536.0,27.2257,27.2449,27.2257,27.2449,49536.0
2018-05-14 11:10:00,28.26,28.27,28.25,28.27,53336.0,27.2546,27.2642,27.2449,27.2642,53336.0
2018-05-14 11:20:00,28.28,28.3,28.22,28.22,55504.0,27.2739,27.2932,27.216,27.216,55504.0
2018-05-14 11:30:00,28.22,28.25,28.22,28.24,54064.0,27.216,27.2449,27.216,27.2353,54064.0
2018-05-14 11:40:00,28.21,28.21,28.16,28.19,96416.0,27.2064,27.2064,27.1581,27.1871,96416.0
2018-05-14 11:50:00,28.19,28.22,28.19,28.21,22764.0,27.1871,27.216,27.1871,27.2064,22764.0
2018-05-14 12:00:00,28.21,28.28,28.19,28.22,92888.0,27.2064,27.2739,27.1871,27.216,92888.0
2018-05-14 12:10:00,28.23,28.23,28.21,28.22,86776.0,27.2257,27.2257,27.2064,27.216,86776.0
2018-05-14 12:20:00,28.2,28.21,28.19,28.19,13004.0,27.1967,27.2064,27.1871,27.1871,13004.0
2018-05-14 12:30:00,28.21,28.22,28.2,28.21,21560.0,27.2064,27.216,27.1967,27.2064,21560.0
2018-05-14 12:40:00,28.18,28.21,28.17,28.17,39012.0,27.1774,27.2064,27.1678,27.1678,39012.0
2018-05-14 12:50:00,28.17,28.18,28.1,28.11,76488.0,27.1678,27.1774,27.1003,27.1099,76488.0
2018-05-14 13:00:00,28.11,28.13,28.09,28.11,145028.0,27.1099,27.1292,27.0906,27.1099,145028.0
2018-05-14 13:10:00,28.11,28.12,28.03,28.04,206052.0,27.1099,27.1196,27.0328,27.0424,206052.0
2018-05-14 13:20:00,28.04,28.09,28.03,28.08,79348.0,27.0424,27.0906,27.0328,27.081,79348.0
2018-05-14 13:30:00,28.08,28.13,28.03,28.12,123192.0,27.081,27.1292,27.0328,27.1196,123192.0
2018-05-14 13:40:00,28.13,28.14,28.12,28.12,48292.0,27.1292,27.1389,27.1196,27.1196,48292.0
2018-05-14 13:50:00,28.12,28.12,28.09,28.1,21296.0,27.1196,27.1196,27.0906,27.1003,21296.0
2018-05-14 14:00:00,28.08,28.09,28.01,28.02,45644.0,27.081,27.0906,27.0135,27.0231,45644.0
2018-05-14 14:10:00,28.03,28.05,27.99,28.02,203976.0,27.0328,27.0521,26.9942,27.0231,203976.0
2018-05-14 14:20:00,28.02,28.07,28.01,28.07,102276.0,27.0231,27.0713,27.0135,27.0713,102276.0
2018-05-14 14:30:00,28.06,28.12,28.06,28.1,35420.0,27.0617,27.1196,27.0617,27.1003,35420.0
2018-05-14 14:40:00,28.1,28.1,28.06,28.09,146620.0,27.1003,27.1003,27.0617,27.0906,146620.0
2018-05-14 14:50:00,28.06,28.13,28.04,28.12,124188.0,27.0617,27.1292,27.0424,27.1196,124188.0
2018-05-14 15:00:00,28.12,28.14,28.09,28.12,164576.0,27.1196,27.1389,27.0906,27.1196,164576.0
2018-05-14 15:10:00,28.12,28.16,28.1,28.1,83364.0,27.1196,27.1581,27.1003,27.1003,83364.0
2018-05-14 15:20:00,28.1,28.15,28.1,28.13,95896.0,27.1003,27.1485,27.1003,27.1292,95896.0
2018-05-14 15:30:00,28.13,28.13,28.08,28.08,34780.0,27.1292,27.1292,27.081,27.081,34780.0
2018-05-14 15:40:00,28.08,28.09,28.02,28.02,58180.0,27.081,27.0906,27.0231,27.0231,58180.0
2018-05-14 15:50:00,28.01,28.1,28.01,28.1,308448.0,27.0135,27.1003,27.0135,27.1003,308448.0
2018-05-15 09:30:00,27.82,27.83,27.69,27.7,558992.0,26.8302,26.8399,26.7049,26.7145,558992.0
2018-05-15 09:40:00,27.69,27.73,27.62,27.66,462116.0,26.7049,26.7434,26.6374,26.6759,462116.0
2018-05-15 09:50:00,27.68,27.69,27.56,27.56,563316.0,26.6952,26.7049,26.5795,26.5795,563316.0
2018-05-15 10:00:00,27.57,27.67,27.57,27.63,259864.0,26.5891,26.6856,26.5891,26.647,259864.0
2018-05-15 10:10:00,27.65,27.69,27.63,27.66,153736.0,26.6663,26.7049,26.647,26.6759,153736.0
2018-05-15 10:20:00,27.68,27.71,27.65,27.66,299764.0,26.6952,26.7242,26.6663,26.6759,299764.0
2018-05-15 10:30:00,27.66,27.81,27.65,27.79,357484.0,26.6759,26.8206,26.6663,26.8013,357484.0
2018-05-15 10:40:00,27.79,27.79,27.67,27.72,496612.0,26.8013,26.8013,26.6856,26.7338,496612.0
2018-05-15 10:50:00,27.72,27.73,27.65,27.7,250708.0,26.7338,26.7434,26.6663,26.7145,250708.0
2018-05-15 11:00:00,27.69,27.76,27.66,27.7,236564.0,26.7049,26.7724,26.6759,26.7145,236564.0
2018-05-15 11:10:00,27.67,27.72,27.65,27.72,185656.0,26.6856,26.7338,26.6663,26.7338,185656.0
2018-05-15 11:20:00,27.72,27.74,27.68,27.68,208852.0,26.7338,26.7531,26.6952,26.6952,208852.0
2018-05-15 11:30:00,27.69,27.73,27.68,27.69,83052.0,26.7049,26.7434,26.6952,26.7049,83052.0
2018-05-15 11:40:00,27.7,27.75,27.66,27.74,241748.0,26.7145,26.7627,26.6759,26.7531,241748.0
2018-05-15 11:50:00,27.75,27.75,27.62,27.63,290312.0,26.7627,26.7627,26.6374,26.647,290312.0
2018-05-15 12:00:00,27.63,27.65,27.55,27.6,368132.0,26.647,26.6663,26.5698,26.6181,368132.0
2018-05-15 12:10:00,27.6,27.61,27.55,27.6,312260.0,26.6181,26.6277,26.5698,26.6181,312260.0
2018-05-15 12:20:00,27.61,27.61,27.58,27.61,72896.0,26.6277,26.6277,26.5988,26.6277,72896.0
2018-05-15 12:30:00,27.62,27.68,27.61,27.67,134120.0,26.6374,26.6952,26.6277,26.6856,134120.0
2018-05-15 12:40:00,27.66,27.75,27.65,27.74,195204.0,26.6759,26.7627,26.6663,26.7531,195204.0
2018-05-15 12:50:00,27.73,27.78,27.7,27.71,419888.0,26.7434,26.7917,26.7145,26.7242,419888.0
2018-05-15 13:00:00,27.69,27.71,27.63,27.64,241640.0,26.7049,26.7242,26.647,26.6566,241640.0
2018-05-15 13:10:00,27.64,27.66,27.63,27.65,101712.0,26.6566,26.6759,26.647,26.6663,101712.0
2018-05-15 13:20:00,27.66,27.67,27.61,27.61,200076.0,26.6759,26.6856,26.6277,26.6277,200076.0
2018-05-15 13:30:00,27.62,27.63,27.59,27.6,94480.0,26.6374,26.647,26.6084,26.6181,94480.0
2018-05-15 13:40:00,27.59,27.65,27.59,27.65,61792.0,26.6084,26.6663,26.6084,26.6663,61792.0
2018-05-15 13:50:00,27.64,27.64,27.51,27.52,681036.0,26.6566,26.6566,26.5313,26.5409,681036.0
2018-05-15 14:00:00,27.52,27.58,27.51,27.57,369028.0,26.5409,26.5988,26.5313,26.5891,369028.0
2018-05-15 14:10:00,27.57,27.62,27.57,27.6,119440.0,26.5891,26.6374,26.5891,26.6181,119440.0
2018-05-15 14:20:00,27.58,27.65,27.52,27.62,476508.0,26.5988,26.6663,26.5409,26.6374,476508.0
2018-05-15 14:30:00,27.62,27.73,27.61,27.66,403420.0,26.6374,26.7434,26.6277,26.6759,403420.0
2018-05-15 14:40:00,27.66,27.68,27.59,27.6,216784.0,26.6759,26.6952,26.6084,26.6181,216784.0
2018-05-15 14:50:00,27.61,27.65,27.58,27.6,166008.0,26.6277,26.6663,26.5988,26.6181,166008.0
2018-05-15 15:00:00,27.63,27.63,27.57,27.58,117184.0,26.647,26.647,26.5891,26.5988,117184.0
2018-05-15 15:10:00,27.57,27.58,27.54,27.58,91636.0,26.5891,26.5988,26.5602,26.5988,91636.0
2018-05-15 15:20:00,27.57,27.59,27.51,27.55,217444.0,26.5891,26.6084,26.5313,26.5698,217444.0
2018-05-15 15:30:00,27.54,27.62,27.53,27.59,198936.0,26.5602,26.6374,26.5506,26.6084,198936.0
2018-05-15 15:40:00,27.59,27.6,27.55,27.56,264948.0,26.6084,26.6181,26.5698,26.5795,264948.0
2018-05-15 15:50:00,27.58,27.72,27.57,27.71,630228.0,26.5988,26.7338,26.5891,26.7242,630228.0
2018-05-16 09:30:00,27.72,27.82,27.72,27.82,774112.0,26.7338,26.8302,26.7338,26.8302,774112.0
2018-05-16 09:40:00,27.82,27.88,27.79,27.88,195896.0,26.8302,26.8881,26.8013,26.8881,195896.0
2018-05-16 09:50:00,27.88,27.89,27.85,27.88,104680.0,26.8881,26.8977,26.8592,26.8881,104680.0
2018-05-16 10:00:00,27.88,27.88,27.8,27.8,251068.0,26.8881,26.8881,26.811,26.811,251068.0
2018-05-16 10:10:00,27.81,27.83,27.77,27.82,123600.0,26.8206,26.8399,26.782,26.8302,123600.0
2018-05-16 10:20:00,27.82,27.86,27.78,27.82,136724.0,26.8302,26.8688,26.7917,26.8302,136724.0
2018-05-16 10:30:00,27.83,27.89,27.83,27.88,98400.0,26.8399,26.8977,26.8399,26.8881,98400.0
2018-05-16 10:40:00,27.88,27.9,27.85,27.88,49800.0,26.8881,26.9074,26.8592,26.8881,49800.0
2018-05-16 10:50:00,27.88,27.89,27.81,27.86,138716.0,26.8881,26.8977,26.8206,26.8688,138716.0
2018-05-16 11:00:00,27.83,27.83,27.79,27.8,119316.0,26.8399,26.8399,26.8013,26.811,119316.0
2018-05-16 11:10:00,27.81,27.82,27.78,27.81,65128.0,26.8206,26.8302,26.7917,26.8206,65128.0
2018-05-16 11:20:00,27.81,27.85,27.74,27.76,302728.0,26.8206,26.8592,26.7531,26.7724,302728.0
2018-05-16 11:30:00,27.77,27.81,27.76,27.8,250028.0,26.782,26.8206,26.7724,26.811,250028.0
2018-05-16 11:40:00,27.8,27.85,27.79,27.85,43816.0,26.811,26.8592,26.8013,26.8592,43816.0
2018-05-16 11:50:00,27.84,27.88,27.83,27.88,156556.0,26.8495,26.8881,26.8399,26.8881,156556.0
2018-05-16 12:00:00,27.89,27.98,27.88,27.95,221780.0,26.8977,26.9845,26.8881,26.9556,221780.0
2018-05-16 12:10:00,27.96,27.97,27.94,27.95,98248.0,26.9653,26.9749,26.946,26.9556,98248.0
2018-05-16 12:20:00,27.96,27.99,27.93,27.98,66504.0,26.9653,26.9942,26.9363,26.9845,66504.0
2018-05-16 12:30:00,27.99,28.05,27.98,28.02,104440.0,26.9942,27.0521,26.9845,27.0231,104440.0
2018-05-16 12:40:00,28.03,28.03,27.97,27.99,36444.0,27.0328,27.0328,26.9749,26.9942,36444.0
2018-05-16 12:50:00,27.99,28.02,27.97,27.98,12000.0,26.9942,27.0231,26.9749,26.9845,12000.0
2018-05-16 13:00:00,27.99,28.0,27.97,27.97,5236.0,26.9942,27.0038,26.9749,26.9749,5236.0
2018-05-16 13:10:00,27.98,27.99,27.96,27.97,37900.0,26.9845,26.9942,26.9653,26.9749,37900.0
2018-05-16 13:20:00,27.97,27.99,27.95,27.97,147956.0,26.9749,26.9942,26.9556,26.9749,147956.0
2018-05-16 13:30:00,27.98,27.99,27.98,27.99,391760.0,26.9845,26.9942,26.9845,26.9942,391760.0
2018-05-16 13:40:00,28.01,28.01,27.96,27.97,160936.0,27.0135,27.0135,26.9653,26.9749,160936.0
2018-05-16 13:50:00,27.98,28.01,27.96,28.01,323516.0,26.9845,27.0135,26.9653,27.0135,323516.0
2018-05-16 14:00:00,28.01,28.03,28.0,28.01,43056.0,27.0135,27.0328,27.0038,27.0135,43056.0
2018-05-16 14:10:00,28.03,28.03,28.01,28.02,39028.0,27.0328,27.0328,27.0135,27.0231,39028.0
2018-05-16 14:20:00,28.01,28.01,27.99,28.01,26512.0,27.0135,27.0135,26.9942,27.0135,26512.0
2018-05-16 14:30:00,28.0,28.02,27.99,28.01,60312.0,27.0038,27.0231,26.9942,27.0135,60312.0
2018-05-16 14:40:00,28.02,28.04,28.02,28.03,14444.0,27.0231,27.0424,27.0231,27.0328,14444.0
2018-05-16 14:50:00,28.03,28.06,28.01,28.05,59092.0,27.0328,27.0617,27.0135,27.0521,59092.0
2018-05-16 15:00:00,28.03,28.04,27.94,27.97,94616.0,27.0328,27.0424,26.946,26.9749,94616.0
2018-05-16 15:10:00,27.96,27.96,27.92,27.94,367308.0,26.9653,26.9653,26.9267,26.946,367308.0
2018-05-16 15:20:00,27.94,27.97,27.94,27.94,96672.0,26.946,26.9749,26.946,26.946,96672.0
2018-05-16 15:30:00,27.94,27.95,27.91,27.93,25984.0,26.946,26.9556,26.917,26.9363,25984.0
2018-05-16 15:40:00,27.93,27.93,27.84,27.85,71532.0,26.9363,26.9363,26.8495,26.8592,71532.0
2018-05-16 15:50:00,27.85,27.95,27.85,27.94,303396.0,26.8592,26.9556,26.8592,26.946,303396.0
2018-05-17 09:30:00,27.88,27.92,27.83,27.84,272916.0,26.8881,26.9267,26.8399,26.8495,272916.0
2018-05-17 09:40:00,27.84,27.87,27.78,27.87,280580.0,26.8495,26.8785,26.7917,26.8785,280580.0
2018-05-17 09:50:00,27.87,27.92,27.86,27.89,145848.0,26.8785,26.9267,26.8688,26.8977,145848.0
2018-05-17 10:00:00,27.88,28.02,27.88,27.99,240928.0,26.8881,27.0231,26.8881,26.9942,240928.0
2018-05-17 10:10:00,27.99,28.0,27.98,28.0,97596.0,26.9942,27.0038,26.9845,27.0038,97596.0
2018-05-17 10:20:00,28.0,28.06,28.0,28.02,115972.0,27.0038,27.0617,27.0038,27.0231,115972.0
2018-05-17 10:30:00,28.01,28.13,28.01,28.1,128296.0,27.0135,27.1292,27.0135,27.1003,128296.0
2018-05-17 10:40:00,28.11,28.13,28.1,28.11,70108.0,27.1099,27.1292,27.1003,27.1099,70108.0
2018-05-17 10:50:00,28.11,28.15,28.11,28.14,158520.0,27.1099,27.1485,27.1099,27.1389,158520.0
2018-05-17 11:00:00,28.14,28.14,28.08,28.09,173516.0,27.1389,27.1389,27.081,27.0906,173516.0
2018-05-17 11:10:00,28.1,28.11,28.06,28.07,56240.0,27.1003,27.1099,27.0617,27.0713,56240.0
2018-05-17 11:20:00,28.08,28.1,28.07,28.08,85392.0,27.081,27.1003,27.0713,27.081,85392.0
2018-05-17 11:30:00,28.09,28.09,28.03,28.06,106356.0,27.0906,27.0906,27.0328,27.0617,106356.0
2018-05-17 11:40:00,28.06,28.08,28.04,28.04,134068.0,27.0617,27.081,27.0424,27.0424,134068.0
2018-05-17 11:50:00,28.04,28.04,28.01,28.02,140492.0,27.0424,27.0424,27.0135,27.0231,140492.0
2018-05-17 12:00:00,28.03,28.04,27.99,28.02,89400.0,27.0328,27.0424,26.9942,27.0231,89400.0
2018-05-17 12:10:00,28.01,28.06,28.0,28.05,73612.0,27.0135,27.0617,27.0038,27.0521,73612.0
2018-05-17 12:20:00,28.06,28.07,28.04,28.04,78848.0,27.0617,27.0713,27.0424,27.0424,78848.0
2018-05-17 12:30:00,28.04,28.07,28.02,28.02,39648.0,27.0424,27.0713,27.0231,27.0231,39648.0
2018-05-17 12:40:00,28.02,28.02,27.94,27.94,184012.0,27.0231,27.0231,26.946,26.946,184012.0
2018-05-17 12:50:00,27.94,27.98,27.92,27.96,84296.0,26.946,26.9845,26.9267,26.9653,84296.0
2018-05-17 13:00:00,27.95,27.98,27.95,27.96,95872.0,26.9556,26.9845,26.9556,26.9653,95872.0
2018-05-17 13:10:00,27.96,27.97,27.92,27.96,46732.0,26.9653,26.9749,26.9267,26.9653,46732.0
2018-05-17 13:20:00,27.95,27.99,27.94,27.94,58984.0,26.9556,26.9942,26.946,26.946,58984.0
2018-05-17 13:30:00,27.97,27.98,27.94,27.95,50744.0,26.9749,26.9845,26.946,26.9556,50744.0
2018-05-17 13:40:00,27.96,27.96,27.88,27.9,78080.0,26.9653,26.9653,26.8881,26.9074,78080.0
2018-05-17 13:50:00,27.9,27.92,27.8,27.81,234220.0,26.9074,26.9267,26.811,26.8206,234220.0
2018-05-17 14:00:00,27.8,27.83,27.72,27.79,282228.0,26.811,26.8399,26.7338,26.8013,282228.0
2018-05-17 14:10:00,27.79,27.86,27.78,27.86,133000.0,26.8013,26.8688,26.7917,26.8688,133000.0
2018-05-17 14:20:00,27.87,27.89,27.85,27.88,54372.0,26.8785,26.8977,26.8592,26.8881,54372.0
2018-05-17 14:30:00,27.89,27.9,27.87,27.88,32424.0,26.8977,26.9074,26.8785,26.8881,32424.0
2018-05-17 14:40:00,27.9,27.92,27.88,27.91,52600.0,26.9074,26.9267,26.8881,26.917,52600.0
2018-05-17 14:50:00,27.91,27.94,27.89,27.94,34068.0,26.917,26.946,26.8977,26.946,34068.0
2018-05-17 15:00:00,27.94,27.97,27.94,27.96,60836.0,26.946,26.9749,26.946,26.9653,60836.0
2018-05-17 15:10:00,27.96,27.96,27.85,27.87,101728.0,26.9653,26.9653,26.8592,26.8785,101728.0
2018-05-17 15:20:00,27.9,27.91,27.85,27.85,35032.0,26.9074,26.917,26.8592,26.8592,35032.0
2018-05-17 15:30:00,27.86,27.86,27.84,27.85,43148.0,26.8688,26.8688,26.8495,26.8592,43148.0
2018-05-17 15:40:00,27.85,27.91,27.84,27.91,64320.0,26.8592,26.917,26.8495,26.917,64320.0
2018-05-17 15:50:00,27.91,27.93,27.86,27.89,270352.0,26.917,26.9363,26.8688,26.8977,270352.0
2018-05-18 09:30:00,27.82,27.89,27.79,27.86,324040.0,26.8302,26.8977,26.8013,26.8688,324040.0
2018-05-18 09:40:00,27.86,27.89,27.83,27.87,234016.0,26.8688,26.8977,26.8399,26.8785,234016.0
2018-05-18 09:50:00,27.86,27.86,27.78,27.81,373016.0,26.8688,26.8688,26.7917,26.8206,373016.0
2018-05-18 10:00:00,27.81,27.81,27.74,27.78,555736.0,26.8206,26.8206,26.7531,26.7917,555736.0
2018-05-18 10:10:00,27.78,27.82,27.76,27.81,151000.0,26.7917,26.8302,26.7724,26.8206,151000.0
2018-05-18 10:20:00,27.81,27.89,27.81,27.85,199004.0,26.8206,26.8977,26.8206,26.8592,199004.0
2018-05-18 10:30:00,27.84,27.84,27.7,27.72,1104772.0,26.8495,26.8495,26.7145,26.7338,1104772.0
2018-05-18 10:40:00,27.71,27.8,27.68,27.77,584580.0,26.7242,26.811,26.6952,26.782,584580.0
2018-05-18 10:50:00,27.78,27.8,27.77,27.8,166236.0,26.7917,26.811,26.782,26.811,166236.0
2018-05-18 11:00:00,27.8,27.86,27.78,27.83,100104.0,26.811,26.8688,26.7917,26.8399,100104.0
2018-05-18 11:10:00,27.83,27.86,27.8,27.85,211012.0,26.8399,26.8688,26.811,26.8592,211012.0
2018-05-18 11:20:00,27.86,27.88,27.79,27.8,130728.0,26.8688,26.8881,26.8013,26.811,130728.0
2018-05-18 11:30:00,27.81,27.87,27.8,27.86,220932.0,26.8206,26.8785,26.811,26.8688,220932.0
2018-05-18 11:40:00,27.87,27.9,27.83,27.84,77224.0,26.8785,26.9074,26.8399,26.8495,77224.0
2018-05-18 11:50:00,27.83,27.89,27.83,27.88,63124.0,26.8399,26.8977,26.8399,26.8881,63124.0
2018-05-18 12:00:00,27.86,27.86,27.81,27.82,58588.0,26.8688,26.8688,26.8206,26.8302,58588.0
2018-05-18 12:10:00,27.81,27.83,27.8,27.82,58968.0,26.8206,26.8399,26.811,26.8302,58968.0
2018-05-18 12:20:00,27.83,27.83,27.79,27.8,117960.0,26.8399,26.8399,26.8013,26.811,117960.0
2018-05-18 12:30:00,27.8,28.04,27.76,27.79,260256.0,26.811,27.0424,26.7724,26.8013,260256.0
2018-05-18 12:40:00,27.78,27.82,27.78,27.81,35348.0,26.7917,26.8302,26.7917,26.8206,35348.0
2018-05-18 12:50:00,27.81,27.82,27.77,27.81,56156.0,26.8206,26.8302,26.782,26.8206,56156.0
2018-05-18 13:00:00,27.8,27.81,27.78,27.81,38636.0,26.811,26.8206,26.7917,26.8206,38636.0
2018-05-18 13:10:00,27.79,27.85,27.79,27.84,72040.0,26.8013,26.8592,26.8013,26.8495,72040.0
2018-05-18 13:20:00,27.84,27.85,27.82,27.82,83848.0,26.8495,26.8592,26.8302,26.8302,83848.0
2018-05-18 13:30:00,27.82,27.82,27.75,27.78,164140.0,26.8302,26.8302,26.7627,26.7917,164140.0
2018-05-18 13:40:00,27.78,27.8,27.76,27.78,252024.0,26.7917,26.811,26.7724,26.7917,252024.0
2018-05-18 13:50:00,27.78,27.79,27.76,27.79,37800.0,26.7917,26.8013,26.7724,26.8013,37800.0
2018-05-18 14:00:00,27.77,27.78,27.75,27.78,74688.0,26.782,26.7917,26.7627,26.7917,74688.0
2018-05-18 14:10:00,27.78,27.8,27.77,27.8,127212.0,26.7917,26.811,26.782,26.811,127212.0
2018-05-18 14:20:00,27.8,27.81,27.8,27.81,13340.0,26.811,26.8206,26.811,26.8206,13340.0
2018-05-18 14:30:00,27.8,27.83,27.8,27.82,78228.0,26.811,26.8399,26.811,26.8302,78228.0
2018-05-18 14:40:00,27.82,27.83,27.8,27.81,68356.0,26.8302,26.8399,26.811,26.8206,68356.0
2018-05-18 14:50:00,27.81,27.83,27.81,27.81,33552.0,26.8206,26.8399,26.8206,26.8206,33552.0
2018-05-18 15:00:00,27.82,27.82,27.77,27.78,183952.0,26.8302,26.8302,26.782,26.7917,183952.0
2018-05-18 15:10:00,27.79,27.79,27.76,27.77,100956.0,26.8013,26.8013,26.7724,26.782,100956.0
2018-05-18 15:20:00,27.79,27.8,27.77,27.78,121204.0,26.8013,26.811,26.782,26.7917,121204.0
2018-05-18 15:30:00,27.78,27.81,27.77,27.8,77468.0,26.7917,26.8206,26.782,26.811,77468.0
2018-05-18 15:40:00,27.8,27.8,27.77,27.8,349788.0,26.811,26.811,26.782,26.811,349788.0
2018-05-18 15:50:00,27.8,27.8,27.75,27.76,252080.0,26.811,26.811,26.7627,26.7724,252080.0
2018-05-21 09:30:00,28.09,28.23,28.09,28.2,607244.0,27.0906,27.2257,27.0906,27.1967,607244.0
2018-05-21 09:40:00,28.2,28.25,28.2,28.22,231960.0,27.1967,27.2449,27.1967,27.216,231960.0
2018-05-21 09:50:00,28.22,28.23,28.15,28.16,234760.0,27.216,27.2257,27.1485,27.1581,234760.0
2018-05-21 10:00:00,28.16,28.19,28.14,28.17,256348.0,27.1581,27.1871,27.1389,27.1678,256348.0
2018-05-21 10:10:00,28.18,28.22,28.17,28.21,101524.0,27.1774,27.216,27.1678,27.2064,101524.0
2018-05-21 10:20:00,28.21,28.21,28.19,28.21,38752.0,27.2064,27.2064,27.1871,27.2064,38752.0
2018-05-21 10:30:00,28.23,28.29,28.22,28.26,146140.0,27.2257,27.2835,27.216,27.2546,146140.0
2018-05-21 10:40:00,28.27,28.3,28.25,28.28,299544.0,27.2642,27.2932,27.2449,27.2739,299544.0
2018-05-21 10:50:00,28.27,28.28,28.24,28.26,47400.0,27.2642,27.2739,27.2353,27.2546,47400.0
2018-05-21 11:00:00,28.27,28.27,28.23,28.23,88816.0,27.2642,27.2642,27.2257,27.2257,88816.0
2018-05-21 11:10:00,28.24,28.25,28.2,28.21,215848.0,27.2353,27.2449,27.1967,27.2064,215848.0
2018-05-21 11:20:00,28.2,28.22,28.05,28.09,535860.0,27.1967,27.216,27.0521,27.0906,535860.0
2018-05-21 11:30:00,28.09,28.1,28.02,28.08,223296.0,27.0906,27.1003,27.0231,27.081,223296.0
2018-05-21 11:40:00,28.07,28.09,28.04,28.08,150928.0,27.0713,27.0906,27.0424,27.081,150928.0
2018-05-21 11:50:00,28.08,28.11,28.07,28.11,33912.0,27.081,27.1099,27.0713,27.1099,33912.0
2018-05-21 12:00:00,28.13,28.13,28.1,28.11,42460.0,27.1292,27.1292,27.1003,27.1099,42460.0
2018-05-21 12:10:00,28.13,28.22,28.13,28.19,132584.0,27.1292,27.216,27.1292,27.1871,132584.0
2018-05-21 12:20:00,28.19,28.2,28.16,28.19,163824.0,27.1871,27.1967,27.1581,27.1871,163824.0
2018-05-21 12:30:00,28.17,28.18,28.15,28.18,110360.0,27.1678,27.1774,27.1485,27.1774,110360.0
2018-05-21 12:40:00,28.16,28.2,28.16,28.16,40836.0,27.1581,27.1967,27.1581,27.1581,40836.0
2018-05-21 12:50:00,28.17,28.18,28.17,28.17,18472.0,27.1678,27.1774,27.1678,27.1678,18472.0
2018-05-21 13:00:00,28.19,28.22,28.17,28.22,22716.0,27.1871,27.216,27.1678,27.216,22716.0
2018-05-21 13:10:00,28.22,28.24,28.2,28.21,71600.0,27.216,27.2353,27.1967,27.2064,71600.0
2018-05-21 13:20:00,28.21,28.21,28.18,28.18,42228.0,27.2064,27.2064,27.1774,27.1774,42228.0
2018-05-21 13:30:00,28.19,28.22,28.17,28.19,48020.0,27.1871,27.216,27.1678,27.1871,48020.0
2018-05-21 13:40:00,28.19,28.23,28.19,28.21,22984.0,27.1871,27.2257,27.1871,27.2064,22984.0
2018-05-21 13:50:00,28.21,28.21,28.19,28.21,8316.0,27.2064,27.2064,27.1871,27.2064,8316.0
2018-05-21 14:00:00,28.18,28.2,28.18,28.19,32900.0,27.1774,27.1967,27.1774,27.1871,32900.0
2018-05-21 14:10:00,28.19,28.2,28.13,28.15,103228.0,27.1871,27.1967,27.1292,27.1485,103228.0
2018-05-21 14:20:00,28.15,28.17,28.13,28.14,92084.0,27.1485,27.1678,27.1292,27.1389,92084.0
2018-05-21 14:30:00,28.14,28.14,28.08,28.1,275052.0,27.1389,27.1389,27.081,27.1003,275052.0
2018-05-21 14:40:00,28.11,28.14,28.09,28.14,75136.0,27.1099,27.1389,27.0906,27.1389,75136.0
2018-05-21 14:50:00,28.13,28.17,28.12,28.15,44956.0,27.1292,27.1678,27.1196,27.1485,44956.0
2018-05-21 15:00:00,28.14,28.15,28.11,28.13,181008.0,27.1389,27.1485,27.1099,27.1292,181008.0
2018-05-21 15:10:00,28.12,28.18,28.12,28.15,79460.0,27.1196,27.1774,27.1196,27.1485,79460.0
2018-05-21 15:20:00,28.15,28.16,28.08,28.11,458652.0,27.1485,27.1581,27.081,27.1099,458652.0
2018-05-21 15:30:00,28.1,28.1,28.08,28.1,75468.0,27.1003,27.1003,27.081,27.1003,75468.0
2018-05-21 15:40:00,28.1,28.12,28.08,28.11,173596.0,27.1003,27.1196,27.081,27.1099,173596.0
2018-05-21 15:50:00,28.12,28.18,28.12,28.17,294972.0,27.1196,27.1774,27.1196,27.1678,294972.0
2018-05-22 09:30:00,28.29,28.35,28.27,28.3,331792.0,27.2835,27.3414,27.2642,27.2932,331792.0
2018-05-22 09:40:00,28.31,28.31,28.25,28.29,378120.0,27.3028,27.3028,27.2449,27.2835,378120.0
2018-05-22 09:50:00,28.29,28.29,28.25,28.29,89040.0,27.2835,27.2835,27.2449,27.2835,89040.0
2018-05-22 10:00:00,28.28,28.33,28.27,28.32,116156.0,27.2739,27.3221,27.2642,27.3125,116156.0
2018-05-22 10:10:00,28.33,28.34,28.18,28.2,837176.0,27.3221,27.3317,27.1774,27.1967,837176.0
2018-05-22 10:20:00,28.21,28.25,28.18,28.2,503676.0,27.2064,27.2449,27.1774,27.1967,503676.0
2018-05-22 10:30:00,28.18,28.25,28.18,28.24,227520.0,27.1774,27.2449,27.1774,27.2353,227520.0
2018-05-22 10:40:00,28.25,28.25,28.17,28.21,233964.0,27.2449,27.2449,27.1678,27.2064,233964.0
2018-05-22 10:50:00,28.21,28.25,28.21,28.21,30720.0,27.2064,27.2449,27.2064,27.2064,30720.0
2018-05-22 11:00:00,28.22,28.27,28.22,28.25,29524.0,27.216,27.2642,27.216,27.2449,29524.0
2018-05-22 11:10:00,28.26,28.28,28.25,28.28,46552.0,27.2546,27.2739,27.2449,27.2739,46552.0
2018-05-22 11:20:00,28.28,28.29,28.28,28.28,14000.0,27.2739,27.2835,27.2739,27.2739,14000.0
2018-05-22 11:30:00,28.28,28.28,28.24,28.25,235172.0,27.2739,27.2739,27.2353,27.2449,235172.0
2018-05-22 11:40:00,28.25,28.26,28.23,28.23,44808.0,27.2449,27.2546,27.2257,27.2257,44808.0
2018-05-22 11:50:00,28.24,28.25,28.24,28.25,21148.0,27.2353,27.2449,27.2353,27.2449,21148.0
2018-05-22 12:00:00,28.25,28.27,28.25,28.26,8000.0,27.2449,27.2642,27.2449,27.2546,8000.0
2018-05-22 12:10:00,28.25,28.28,28.25,28.27,35920.0,27.2449,27.2739,27.2449,27.2642,35920.0
2018-05-22 12:20:00,28.27,28.27,28.2,28.2,55284.0,27.2642,27.2642,27.1967,27.1967,55284.0
2018-05-22 12:30:00,28.24,28.24,28.18,28.2,202932.0,27.2353,27.2353,27.1774,27.1967,202932.0
2018-05-22 12:40:00,28.2,28.23,28.2,28.21,44064.0,27.1967,27.2257,27.1967,27.2064,44064.0
2018-05-22 12:50:00,28.22,28.24,28.21,28.22,52604.0,27.216,27.2353,27.2064,27.216,52604.0
2018-05-22 13:00:00,28.2,28.22,28.2,28.2,179060.0,27.1967,27.216,27.1967,27.1967,179060.0
2018-05-22 13:10:00,28.22,28.23,28.2,28.2,124756.0,27.216,27.2257,27.1967,27.1967,124756.0
2018-05-22 13:20:00,28.21,28.22,28.18,28.22,81864.0,27.2064,27.216,27.1774,27.216,81864.0
2018-05-22 13:30:00,28.2,28.2,28.18,28.18,108964.0,27.1967,27.1967,27.1774,27.1774,108964.0
2018-05-22 13:40:00,28.19,28.2,28.19,28.2,5680.0,27.1871,27.1967,27.1871,27.1967,5680.0
2018-05-22 13:50:00,28.2,28.22,28.2,28.21,54268.0,27.1967,27.216,27.1967,27.2064,54268.0
2018-05-22 14:00:00,28.2,28.25,28.2,28.23,108984.0,27.1967,27.2449,27.1967,27.2257,108984.0
2018-05-22 14:10:00,28.22,28.24,28.22,28.24,156392.0,27.216,27.2353,27.216,27.2353,156392.0
2018-05-22 14:20:00,28.23,28.25,28.22,28.24,38180.0,27.2257,27.2449,27.216,27.2353,38180.0
2018-05-22 14:30:00,28.24,28.27,28.24,28.24,85572.0,27.2353,27.2642,27.2353,27.2353,85572.0
2018-05-22 14:40:00,28.23,28.23,28.2,28.21,28444.0,27.2257,27.2257,27.1967,27.2064,28444.0
2018-05-22 14:50:00,28.21,28.21,28.13,28.13,319120.0,27.2064,27.2064,27.1292,27.1292,319120.0
2018-05-22 15:00:00,28.13,28.16,28.11,28.12,298408.0,27.1292,27.1581,27.1099,27.1196,298408.0
2018-05-22 15:10:00,28.12,28.13,28.08,28.11,284388.0,27.1196,27.1292,27.081,27.1099,284388.0
2018-05-22 15:20:00,28.1,28.13,28.08,28.12,156248.0,27.1003,27.1292,27.081,27.1196,156248.0
2018-05-22 15:30:00,28.08,28.08,28.01,28.03,506472.0,27.081,27.081,27.0135,27.0328,506472.0
2018-05-22 15:40:00,28.03,28.06,27.99,28.01,255320.0,27.0328,27.0617,26.9942,27.0135,255320.0
2018-05-22 15:50:00,28.01,28.05,27.94,28.0,674920.0,27.0135,27.0521,26.946,27.0038,674920.0
2018-05-23 09:30:00,27.72,27.79,27.7,27.79,337000.0,26.7338,26.8013,26.7145,26.8013,337000.0
2018-05-23 09:40:00,27.76,27.81,27.75,27.77,186196.0,26.7724,26.8206,26.7627,26.782,186196.0
2018-05-23 09:50:00,27.78,27.84,27.75,27.8,286380.0,26.7917,26.8495,26.7627,26.811,286380.0
2018-05-23 10:00:00,27.81,27.86,27.78,27.86,198976.0,26.8206,26.8688,26.7917,26.8688,198976.0
2018-05-23 10:10:00,27.86,27.93,27.86,27.89,183724.0,26.8688,26.9363,26.8688,26.8977,183724.0
2018-05-23 10:20:00,27.88,27.9,27.86,27.88,91688.0,26.8881,26.9074,26.8688,26.8881,91688.0
2018-05-23 10:30:00,27.86,27.86,27.8,27.81,166608.0,26.8688,26.8688,26.811,26.8206,166608.0
2018-05-23 10:40:00,27.79,27.8,27.73,27.74,146236.0,26.8013,26.811,26.7434,26.7531,146236.0
2018-05-23 10:50:00,27.74,27.75,27.68,27.74,161128.0,26.7531,26.7627,26.6952,26.7531,161128.0
2018-05-23 11:00:00,27.73,27.77,27.72,27.75,136996.0,26.7434,26.782,26.7338,26.7627,136996.0
2018-05-23 11:10:00,27.75,27.81,27.73,27.79,93300.0,26.7627,26.8206,26.7434,26.8013,93300.0
2018-05-23 11:20:00,27.8,27.85,27.8,27.81,97488.0,26.811,26.8592,26.811,26.8206,97488.0
2018-05-23 11:30:00,27.81,27.84,27.8,27.8,33600.0,26.8206,26.8495,26.811,26.811,33600.0
2018-05-23 11:40:00,27.79,27.88,27.79,27.87,95008.0,26.8013,26.8881,26.8013,26.8785,95008.0
2018-05-23 11:50:00,27.87,27.9,27.78,27.78,100328.0,26.8785,26.9074,26.7917,26.7917,100328.0
2018-05-23 12:00:00,27.78,27.86,27.77,27.84,153700.0,26.7917,26.8688,26.782,26.8495,153700.0
2018-05-23 12:10:00,27.83,27.84,27.78,27.78,286888.0,26.8399,26.8495,26.7917,26.7917,286888.0
2018-05-23 12:20:00,27.78,27.8,27.73,27.73,546672.0,26.7917,26.811,26.7434,26.7434,546672.0
2018-05-23 12:30:00,27.75,27.79,27.74,27.77,54476.0,26.7627,26.8013,26.7531,26.782,54476.0
2018-05-23 12:40:00,27.78,27.85,27.78,27.82,384524.0,26.7917,26.8592,26.7917,26.8302,384524.0
2018-05-23 12:50:00,27.83,27.88,27.82,27.87,68244.0,26.8399,26.8881,26.8302,26.8785,68244.0
2018-05-23 13:00:00,27.84,27.84,27.8,27.81,70936.0,26.8495,26.8495,26.811,26.8206,70936.0
2018-05-23 13:10:00,27.81,27.81,27.77,27.78,225776.0,26.8206,26.8206,26.782,26.7917,225776.0
2018-05-23 13:20:00,27.77,27.82,27.77,27.82,81412.0,26.782,26.8302,26.782,26.8302,81412.0
2018-05-23 13:30:00,27.81,27.83,27.8,27.81,20252.0,26.8206,26.8399,26.811,26.8206,20252.0
2018-05-23 13:40:00,27.8,27.84,27.8,27.82,395092.0,26.811,26.8495,26.811,26.8302,395092.0
2018-05-23 13:50:00,27.82,27.85,27.81,27.84,100704.0,26.8302,26.8592,26.8206,26.8495,100704.0
2018-05-23 14:00:00,27.83,28.0,27.81,28.0,281500.0,26.8399,27.0038,26.8206,27.0038,281500.0
2018-05-23 14:10:00,28.01,28.05,27.96,27.99,333016.0,27.0135,27.0521,26.9653,26.9942,333016.0
2018-05-23 14:20:00,27.99,28.06,27.96,27.99,378448.0,26.9942,27.0617,26.9653,26.9942,378448.0
2018-05-23 14:30:00,28.0,28.0,27.94,27.95,133040.0,27.0038,27.0038,26.946,26.9556,133040.0
2018-05-23 14:40:00,27.97,27.98,27.95,27.97,57076.0,26.9749,26.9845,26.9556,26.9749,57076.0
2018-05-23 14:50:00,27.98,28.05,27.98,28.04,141204.0,26.9845,27.0521,26.9845,27.0424,141204.0
2018-05-23 15:00:00,28.05,28.1,28.04,28.07,115620.0,27.0521,27.1003,27.0424,27.0713,115620.0
2018-05-23 15:10:00,28.07,28.07,28.04,28.04,257104.0,27.0713,27.0713,27.0424,27.0424,257104.0
2018-05-23 15:20:00,28.06,28.09,28.03,28.09,33300.0,27.0617,27.0906,27.0328,27.0906,33300.0
2018-05-23 15:30:00,28.09,28.1,28.06,28.06,72256.0,27.0906,27.1003,27.0617,27.0617,72256.0
2018-05-23 15:40:00,28.07,28.09,28.02,28.06,97672.0,27.0713,27.0906,27.0231,27.0617,97672.0
2018-05-23 15:50:00,28.07,28.17,28.07,28.17,419216.0,27.0713,27.1678,27.0713,27.1678,419216.0
2018-05-24 09:30:00,28.06,28.12,28.02,28.12,237424.0,27.0617,27.1196,27.0231,27.1196,237424.0
2018-05-24 09:40:00,28.12,28.13,27.91,27.93,901552.0,27.1196,27.1292,26.917,26.9363,901552.0
2018-05-24 09:50:00,27.92,27.92,27.79,27.85,488756.0,26.9267,26.9267,26.8013,26.8592,488756.0
2018-05-24 10:00:00,27.85,27.93,27.8,27.9,233320.0,26.8592,26.9363,26.811,26.9074,233320.0
2018-05-24 10:10:00,27.91,27.91,27.81,27.83,109704.0,26.917,26.917,26.8206,26.8399,109704.0
2018-05-24 10:20:00,27.83,27.86,27.76,27.78,273972.0,26.8399,26.8688,26.7724,26.7917,273972.0
2018-05-24 10:30:00,27.77,27.81,27.7,27.81,258684.0,26.782,26.8206,26.7145,26.8206,258684.0
2018-05-24 10:40:00,27.81,27.82,27.71,27.75,139280.0,26.8206,26.8302,26.7242,26.7627,139280.0
2018-05-24 10:50:00,27.75,27.77,27.63,27.66,298452.0,26.7627,26.782,26.647,26.6759,298452.0
2018-05-24 11:00:00,27.66,27.81,27.63,27.77,346828.0,26.6759,26.8206,26.647,26.782,346828.0
2018-05-24 11:10:00,27.79,27.88,27.77,27.86,301532.0,26.8013,26.8881,26.782,26.8688,301532.0
2018-05-24 11:20:00,27.87,27.87,27.82,27.86,33940.0,26.8785,26.8785,26.8302,26.8688,33940.0
2018-05-24 11:30:00,27.85,27.89,27.81,27.83,194716.0,26.8592,26.8977,26.8206,26.8399,194716.0
2018-05-24 11:40:00,27.85,27.92,27.85,27.9,61464.0,26.8592,26.9267,26.8592,26.9074,61464.0
2018-05-24 11:50:00,27.86,27.95,27.84,27.95,147168.0,26.8688,26.9556,26.8495,26.9556,147168.0
2018-05-24 12:00:00,27.93,27.97,27.91,27.91,93500.0,26.9363,26.9749,26.917,26.917,93500.0
2018-05-24 12:10:00,27.95,27.98,27.95,27.96,51548.0,26.9556,26.9845,26.9556,26.9653,51548.0
2018-05-24 12:20:00,27.96,28.0,27.96,27.98,98400.0,26.9653,27.0038,26.9653,26.9845,98400.0
2018-05-24 12:30:00,28.0,28.02,27.94,27.96,71712.0,27.0038,27.0231,26.946,26.9653,71712.0
2018-05-24 12:40:00,27.96,27.97,27.92,27.97,71640.0,26.9653,26.9749,26.9267,26.9749,71640.0
2018-05-24 12:50:00,27.98,27.99,27.93,27.98,42276.0,26.9845,26.9942,26.9363,26.9845,42276.0
2018-05-24 13:00:00,27.99,28.05,27.98,28.04,111932.0,26.9942,27.0521,26.9845,27.0424,111932.0
2018-05-24 13:10:00,28.05,28.07,28.04,28.06,149576.0,27.0521,27.0713,27.0424,27.0617,149576.0
2018-05-24 13:20:00,28.07,28.08,28.05,28.05,51268.0,27.0713,27.081,27.0521,27.0521,51268.0
2018-05-24 13:30:00,28.05,28.06,28.02,28.04,62236.0,27.0521,27.0617,27.0231,27.0424,62236.0
2018-05-24 13:40:00,28.04,28.07,28.02,28.05,46480.0,27.0424,27.0713,27.0231,27.0521,46480.0
2018-05-24 13:50:00,28.06,28.06,28.01,28.06,56324.0,27.0617,27.0617,27.0135,27.0617,56324.0
2018-05-24 14:00:00,28.05,28.05,28.01,28.03,184960.0,27.0521,27.0521,27.0135,27.0328,184960.0
2018-05-24 14:10:00,28.04,28.07,28.02,28.07,22956.0,27.0424,27.0713,27.0231,27.0713,22956.0
2018-05-24 14:20:00,28.05,28.09,28.05,28.07,42960.0,27.0521,27.0906,27.0521,27.0713,42960.0
2018-05-24 14:30:00,28.07,28.08,28.05,28.06,9624.0,27.0713,27.081,27.0521,27.0617,9624.0
2018-05-24 14:40:00,28.07,28.07,28.01,28.01,50224.0,27.0713,27.0713,27.0135,27.0135,50224.0
2018-05-24 14:50:00,28.01,28.04,28.0,28.03,33212.0,27.0135,27.0424,27.0038,27.0328,33212.0
2018-05-24 15:00:00,28.03,28.07,27.98,28.07,105916.0,27.0328,27.0713,26.9845,27.0713,105916.0
2018-05-24 15:10:00,28.07,28.08,28.06,28.08,39808.0,27.0713,27.081,27.0617,27.081,39808.0
2018-05-24 15:20:00,28.08,28.11,28.07,28.08,79568.0,27.081,27.1099,27.0713,27.081,79568.0
2018-05-24 15:30:00,28.08,28.1,28.04,28.05,49940.0,27.081,27.1003,27.0424,27.0521,49940.0
2018-05-24 15:40:00,28.04,28.05,28.0,28.04,185280.0,27.0424,27.0521,27.0038,27.0424,185280.0
2018-05-24 15:50:00,28.04,28.07,28.0,28.06,296456.0,27.0424,27.0713,27.0038,27.0617,296456.0
2018-05-25 09:30:00,27.92,27.98,27.88,27.93,451080.0,26.9267,26.9845,26.8881,26.9363,451080.0
2018-05-25 09:40:00,27.92,27.92,27.84,27.9,283864.0,26.9267,26.9267,26.8495,26.9074,283864.0
2018-05-25 09:50:00,27.88,27.95,27.85,27.94,285448.0,26.8881,26.9556,26.8592,26.946,285448.0
2018-05-25 10:00:00,27.93,27.97,27.9,27.97,300416.0,26.9363,26.9749,26.9074,26.9749,300416.0
2018-05-25 10:10:00,27.96,28.05,27.96,28.04,204644.0,26.9653,27.0521,26.9653,27.0424,204644.0
2018-05-25 10:20:00,28.03,28.03,27.98,27.99,127468.0,27.0328,27.0328,26.9845,26.9942,127468.0
2018-05-25 10:30:00,28.03,28.05,28.0,28.0,308976.0,27.0328,27.0521,27.0038,27.0038,308976.0
2018-05-25 10:40:00,28.0,28.0,27.93,27.93,292260.0,27.0038,27.0038,26.9363,26.9363,292260.0
2018-05-25 10:50:00,27.94,27.98,27.93,27.97,391068.0,26.946,26.9845,26.9363,26.9749,391068.0
2018-05-25 11:00:00,27.97,28.02,27.97,28.01,67964.0,26.9749,27.0231,26.9749,27.0135,67964.0
2018-05-25 11:10:00,28.01,28.01,27.97,27.98,148704.0,27.0135,27.0135,26.9749,26.9845,148704.0
2018-05-25 11:20:00,27.98,27.98,27.95,27.98,62680.0,26.9845,26.9845,26.9556,26.9845,62680.0
2018-05-25 11:30:00,27.97,28.0,27.97,28.0,18800.0,26.9749,27.0038,26.9749,27.0038,18800.0
2018-05-25 11:40:00,28.01,28.01,27.96,27.98,22200.0,27.0135,27.0135,26.9653,26.9845,22200.0
2018-05-25 11:50:00,27.96,27.98,27.96,27.97,9200.0,26.9653,26.9845,26.9653,26.9749,9200.0
2018-05-25 12:00:00,27.96,27.97,27.9,27.9,338888.0,26.9653,26.9749,26.9074,26.9074,338888.0
2018-05-25 12:10:00,27.89,27.91,27.87,27.88,565364.0,26.8977,26.917,26.8785,26.8881,565364.0
2018-05-25 12:20:00,27.88,27.92,27.86,27.91,289804.0,26.8881,26.9267,26.8688,26.917,289804.0
2018-05-25 12:30:00,27.9,27.93,27.9,27.91,55296.0,26.9074,26.9363,26.9074,26.917,55296.0
2018-05-25 12:40:00,27.91,27.93,27.9,27.9,41832.0,26.917,26.9363,26.9074,26.9074,41832.0
2018-05-25 12:50:00,27.88,27.92,27.86,27.9,77824.0,26.8881,26.9267,26.8688,26.9074,77824.0
2018-05-25 13:00:00,27.89,27.92,27.88,27.92,45324.0,26.8977,26.9267,26.8881,26.9267,45324.0
2018-05-25 13:10:00,27.91,27.92,27.89,27.89,446160.0,26.917,26.9267,26.8977,26.8977,446160.0
2018-05-25 13:20:00,27.88,27.89,27.87,27.87,27560.0,26.8881,26.8977,26.8785,26.8785,27560.0
2018-05-25 13:30:00,27.87,27.87,27.82,27.86,256332.0,26.8785,26.8785,26.8302,26.8688,256332.0
2018-05-25 13:40:00,27.86,27.86,27.84,27.85,33560.0,26.8688,26.8688,26.8495,26.8592,33560.0
2018-05-25 13:50:00,27.86,27.86,27.82,27.82,25464.0,26.8688,26.8688,26.8302,26.8302,25464.0
2018-05-25 14:00:00,27.82,27.89,27.82,27.87,78892.0,26.8302,26.8977,26.8302,26.8785,78892.0
2018-05-25 14:10:00,27.87,27.88,27.86,27.88,69064.0,26.8785,26.8881,26.8688,26.8881,69064.0
2018-05-25 14:20:00,27.89,27.9,27.86,27.89,71772.0,26.8977,26.9074,26.8688,26.8977,71772.0
2018-05-25 14:30:00,27.9,27.9,27.86,27.86,42544.0,26.9074,26.9074,26.8688,26.8688,42544.0
2018-05-25 14:40:00,27.86,27.86,27.79,27.81,390900.0,26.8688,26.8688,26.8013,26.8206,390900.0
2018-05-25 14:50:00,27.8,27.82,27.8,27.81,86272.0,26.811,26.8302,26.811,26.8206,86272.0
2018-05-25 15:00:00,27.81,27.83,27.79,27.83,52420.0,26.8206,26.8399,26.8013,26.8399,52420.0
2018-05-25 15:10:00,27.83,27.88,27.82,27.88,84824.0,26.8399,26.8881,26.8302,26.8881,84824.0
2018-05-25 15:20:00,27.88,27.92,27.86,27.92,302004.0,26.8881,26.9267,26.8688,26.9267,302004.0
2018-05-25 15:30:00,27.91,27.92,27.9,27.9,73140.0,26.917,26.9267,26.9074,26.9074,73140.0
2018-05-25 15:40:00,27.89,27.89,27.86,27.88,218716.0,26.8977,26.8977,26.8688,26.8881,218716.0
2018-05-25 15:50:00,27.89,27.95,27.89,27.9,522248.0,26.8977,26.9556,26.8977,26.9074,522248.0
2018-05-29 09:30:00,27.51,27.57,27.47,27.49,725060.0,26.5313,26.5891,26.4927,26.512,725060.0
2018-05-29 09:40:00,27.5,27.57,27.44,27.52,580888.0,26.5216,26.5891,26.4638,26.5409,580888.0
2018-05-29 09:50:00,27.53,27.68,27.51,27.65,441760.0,26.5506,26.6952,26.5313,26.6663,441760.0
2018-05-29 10:00:00,27.65,27.69,27.65,27.67,202244.0,26.6663,26.7049,26.6663,26.6856,202244.0
2018-05-29 10:10:00,27.68,27.68,27.6,27.61,135896.0,26.6952,26.6952,26.6181,26.6277,135896.0
2018-05-29 10:20:00,27.61,27.68,27.58,27.66,322216.0,26.6277,26.6952,26.5988,26.6759,322216.0
2018-05-29 10:30:00,27.6,27.61,27.54,27.6,321568.0,26.6181,26.6277,26.5602,26.6181,321568.0
2018-05-29 10:40:00,27.61,27.63,27.55,27.57,303536.0,26.6277,26.647,26.5698,26.5891,303536.0
2018-05-29 10:50:00,27.61,27.63,27.53,27.53,220676.0,26.6277,26.647,26.5506,26.5506,220676.0
2018-05-29 11:00:00,27.53,27.53,27.43,27.46,626936.0,26.5506,26.5506,26.4541,26.483,626936.0
2018-05-29 11:10:00,27.46,27.52,27.46,27.46,155384.0,26.483,26.5409,26.483,26.483,155384.0
2018-05-29 11:20:00,27.46,27.56,27.46,27.49,613004.0,26.483,26.5795,26.483,26.512,613004.0
2018-05-29 11:30:00,27.5,27.5,27.39,27.39,662756.0,26.5216,26.5216,26.4155,26.4155,662756.0
2018-05-29 11:40:00,27.39,27.39,27.22,27.26,575812.0,26.4155,26.4155,26.2516,26.2902,575812.0
2018-05-29 11:50:00,27.26,27.29,27.24,27.24,340836.0,26.2902,26.3191,26.2709,26.2709,340836.0
2018-05-29 12:00:00,27.23,27.23,27.12,27.12,1034460.0,26.2612,26.2612,26.1551,26.1551,1034460.0
2018-05-29 12:10:00,27.11,27.13,27.03,27.11,777532.0,26.1455,26.1648,26.0683,26.1455,777532.0
2018-05-29 12:20:00,27.11,27.2,27.11,27.14,413668.0,26.1455,26.2323,26.1455,26.1744,413668.0
2018-05-29 12:30:00,27.15,27.28,27.15,27.24,291324.0,26.1841,26.3095,26.1841,26.2709,291324.0
2018-05-29 12:40:00,27.25,27.3,27.23,27.28,196684.0,26.2805,26.3287,26.2612,26.3095,196684.0
2018-05-29 12:50:00,27.28,27.34,27.28,27.32,193944.0,26.3095,26.3673,26.3095,26.348,193944.0
2018-05-29 13:00:00,27.3,27.31,27.18,27.18,367332.0,26.3287,26.3384,26.213,26.213,367332.0
2018-05-29 13:10:00,27.18,27.22,27.15,27.21,210360.0,26.213,26.2516,26.1841,26.2419,210360.0
2018-05-29 13:20:00,27.21,27.25,27.18,27.21,66464.0,26.2419,26.2805,26.213,26.2419,66464.0
2018-05-29 13:30:00,27.21,27.21,27.11,27.11,616196.0,26.2419,26.2419,26.1455,26.1455,616196.0
2018-05-29 13:40:00,27.13,27.23,27.12,27.22,129676.0,26.1648,26.2612,26.1551,26.2516,129676.0
2018-05-29 13:50:00,27.22,27.25,27.18,27.18,268696.0,26.2516,26.2805,26.213,26.213,268696.0
2018-05-29 14:00:00,27.17,27.17,27.06,27.1,337644.0,26.2034,26.2034,26.0973,26.1359,337644.0
2018-05-29 14:10:00,27.1,27.13,27.06,27.1,405280.0,26.1359,26.1648,26.0973,26.1359,405280.0
2018-05-29 14:20:00,27.08,27.17,27.03,27.17,174372.0,26.1166,26.2034,26.0683,26.2034,174372.0
2018-05-29 14:30:00,27.16,27.22,27.12,27.12,859776.0,26.1937,26.2516,26.1551,26.1551,859776.0
2018-05-29 14:40:00,27.13,27.16,27.02,27.05,778412.0,26.1648,26.1937,26.0587,26.0876,778412.0
2018-05-29 14:50:00,27.06,27.06,27.0,27.02,1299744.0,26.0973,26.0973,26.0394,26.0587,1299744.0
2018-05-29 15:00:00,27.0,27.1,27.0,27.07,172408.0,26.0394,26.1359,26.0394,26.1069,172408.0
2018-05-29 15:10:00,27.06,27.09,27.01,27.03,108868.0,26.0973,26.1262,26.0491,26.0683,108868.0
2018-05-29 15:20:00,27.03,27.07,27.01,27.06,426148.0,26.0683,26.1069,26.0491,26.0973,426148.0
2018-05-29 15:30:00,27.07,27.21,27.04,27.2,216148.0,26.1069,26.2419,26.078,26.2323,216148.0
2018-05-29 15:40:00,27.21,27.31,27.18,27.28,923332.0,26.2419,26.3384,26.213,26.3095,923332.0
2018-05-29 15:50:00,27.29,27.33,27.25,27.28,446616.0,26.3191,26.3577,26.2805,26.3095,446616.0
2018-05-30 09:30:00,27.57,27.64,27.57,27.63,264352.0,26.5891,26.6566,26.5891,26.647,264352.0
2018-05-30 09:40:00,27.63,27.67,27.58,27.61,211952.0,26.647,26.6856,26.5988,26.6277,211952.0
2018-05-30 09:50:00,27.61,27.62,27.55,27.56,314296.0,26.6277,26.6374,26.5698,26.5795,314296.0
2018-05-30 10:00:00,27.56,27.61,27.54,27.61,89076.0,26.5795,26.6277,26.5602,26.6277,89076.0
2018-05-30 10:10:00,27.6,27.68,27.6,27.61,338064.0,26.6181,26.6952,26.6181,26.6277,338064.0
2018-05-30 10:20:00,27.61,27.64,27.57,27.63,180052.0,26.6277,26.6566,26.5891,26.647,180052.0
2018-05-30 10:30:00,27.63,27.69,27.63,27.66,102980.0,26.647,26.7049,26.647,26.6759,102980.0
2018-05-30 10:40:00,27.66,27.81,27.65,27.78,255316.0,26.6759,26.8206,26.6663,26.7917,255316.0
2018-05-30 10:50:00,27.79,27.81,27.78,27.81,40884.0,26.8013,26.8206,26.7917,26.8206,40884.0
2018-05-30 11:00:00,27.81,27.84,27.77,27.77,167640.0,26.8206,26.8495,26.782,26.782,167640.0
2018-05-30 11:10:00,27.77,27.79,27.77,27.77,74564.0,26.782,26.8013,26.782,26.782,74564.0
2018-05-30 11:20:00,27.77,27.83,27.77,27.79,58228.0,26.782,26.8399,26.782,26.8013,58228.0
2018-05-30 11:30:00,27.83,27.9,27.83,27.89,197628.0,26.8399,26.9074,26.8399,26.8977,197628.0
2018-05-30 11:40:00,27.89,27.89,27.83,27.86,127176.0,26.8977,26.8977,26.8399,26.8688,127176.0
2018-05-30 11:50:00,27.88,27.96,27.87,27.93,111640.0,26.8881,26.9653,26.8785,26.9363,111640.0
2018-05-30 12:00:00,27.95,27.98,27.94,27.95,105792.0,26.9556,26.9845,26.946,26.9556,105792.0
2018-05-30 12:10:00,27.95,27.96,27.94,27.95,62076.0,26.9556,26.9653,26.946,26.9556,62076.0
2018-05-30 12:20:00,27.96,27.98,27.96,27.98,19532.0,26.9653,26.9845,26.9653,26.9845,19532.0
2018-05-30 12:30:00,27.98,27.99,27.93,27.93,30604.0,26.9845,26.9942,26.9363,26.9363,30604.0
2018-05-30 12:40:00,27.93,27.94,27.91,27.92,76416.0,26.9363,26.946,26.917,26.9267,76416.0
2018-05-30 12:50:00,27.92,27.96,27.92,27.93,26144.0,26.9267,26.9653,26.9267,26.9363,26144.0
2018-05-30 13:00:00,27.94,27.96,27.91,27.95,15076.0,26.946,26.9653,26.917,26.9556,15076.0
2018-05-30 13:10:00,27.94,28.05,27.94,28.04,112292.0,26.946,27.0521,26.946,27.0424,112292.0
2018-05-30 13:20:00,28.04,28.05,28.0,28.0,83436.0,27.0424,27.0521,27.0038,27.0038,83436.0
2018-05-30 13:30:00,28.01,28.03,28.01,28.03,19284.0,27.0135,27.0328,27.0135,27.0328,19284.0
2018-05-30 13:40:00,28.03,28.06,28.03,28.06,41040.0,27.0328,27.0617,27.0328,27.0617,41040.0
2018-05-30 13:50:00,28.05,28.06,28.02,28.04,18012.0,27.0521,27.0617,27.0231,27.0424,18012.0
2018-05-30 14:00:00,28.02,28.05,28.02,28.05,90456.0,27.0231,27.0521,27.0231,27.0521,90456.0
2018-05-30 14:10:00,28.05,28.06,28.01,28.02,73112.0,27.0521,27.0617,27.0135,27.0231,73112.0
2018-05-30 14:20:00,28.03,28.03,28.0,28.03,38816.0,27.0328,27.0328,27.0038,27.0328,38816.0
2018-05-30 14:30:00,28.03,28.08,28.03,28.06,55720.0,27.0328,27.081,27.0328,27.0617,55720.0
2018-05-30 14:40:00,28.07,28.09,28.03,28.04,54348.0,27.0713,27.0906,27.0328,27.0424,54348.0
2018-05-30 14:50:00,28.05,28.06,28.03,28.04,14348.0,27.0521,27.0617,27.0328,27.0424,14348.0
2018-05-30 15:00:00,28.07,28.07,28.01,28.01,60712.0,27.0713,27.0713,27.0135,27.0135,60712.0
2018-05-30 15:10:00,28.0,28.03,28.0,28.02,57836.0,27.0038,27.0328,27.0038,27.0231,57836.0
2018-05-30 15:20:00,28.01,28.01,27.97,27.98,170300.0,27.0135,27.0135,26.9749,26.9845,170300.0
2018-05-30 15:30:00,27.97,27.98,27.93,27.94,177720.0,26.9749,26.9845,26.9363,26.946,177720.0
2018-05-30 15:40:00,27.94,27.97,27.92,27.95,132692.0,26.946,26.9749,26.9267,26.9556,132692.0
2018-05-30 15:50:00,27.96,28.01,27.95,27.97,392580.0,26.9653,27.0135,26.9556,26.9749,392580.0
2018-05-31 09:30:00,27.88,27.89,27.8,27.86,307232.0,26.8881,26.8977,26.811,26.8688,307232.0
2018-05-31 09:40:00,27.85,27.89,27.79,27.8,399412.0,26.8592,26.8977,26.8013,26.811,399412.0
2018-05-31 09:50:00,27.79,27.85,27.78,27.81,360428.0,26.8013,26.8592,26.7917,26.8206,360428.0
2018-05-31 10:00:00,27.81,27.86,27.72,27.75,523844.0,26.8206,26.8688,26.7338,26.7627,523844.0
2018-05-31 10:10:00,27.75,27.83,27.73,27.78,560688.0,26.7627,26.8399,26.7434,26.7917,560688.0
2018-05-31 10:20:00,27.78,27.81,27.75,27.79,264996.0,26.7917,26.8206,26.7627,26.8013,264996.0
2018-05-31 10:30:00,27.79,27.82,27.74,27.76,253396.0,26.8013,26.8302,26.7531,26.7724,253396.0
2018-05-31 10:40:00,27.75,27.77,27.67,27.68,388020.0,26.7627,26.782,26.6856,26.6952,388020.0
2018-05-31 10:50:00,27.66,27.7,27.63,27.69,93272.0,26.6759,26.7145,26.647,26.7049,93272.0
2018-05-31 11:00:00,27.7,27.75,27.67,27.72,171776.0,26.7145,26.7627,26.6856,26.7338,171776.0
2018-05-31 11:10:00,27.73,27.75,27.67,27.69,324108.0,26.7434,26.7627,26.6856,26.7049,324108.0
2018-05-31 11:20:00,27.68,27.83,27.66,27.83,464828.0,26.6952,26.8399,26.6759,26.8399,464828.0
2018-05-31 11:30:00,27.83,27.89,27.75,27.85,559300.0,26.8399,26.8977,26.7627,26.8592,559300.0
2018-05-31 11:40:00,27.85,27.95,27.85,27.88,765412.0,26.8592,26.9556,26.8592,26.8881,765412.0
2018-05-31 11:50:00,27.88,27.89,27.84,27.85,330000.0,26.8881,26.8977,26.8495,26.8592,330000.0
2018-05-31 12:00:00,27.85,27.85,27.74,27.74,335912.0,26.8592,26.8592,26.7531,26.7531,335912.0
2018-05-31 12:10:00,27.74,27.79,27.74,27.79,195852.0,26.7531,26.8013,26.7531,26.8013,195852.0
2018-05-31 12:20:00,27.8,27.81,27.73,27.74,486220.0,26.811,26.8206,26.7434,26.7531,486220.0
2018-05-31 12:30:00,27.74,27.74,27.71,27.74,224760.0,26.7531,26.7531,26.7242,26.7531,224760.0
2018-05-31 12:40:00,27.71,27.77,27.7,27.77,84340.0,26.7242,26.782,26.7145,26.782,84340.0
2018-05-31 12:50:00,27.78,27.79,27.75,27.75,555732.0,26.7917,26.8013,26.7627,26.7627,555732.0
2018-05-31 13:00:00,27.78,27.79,27.72,27.73,99116.0,26.7917,26.8013,26.7338,26.7434,99116.0
2018-05-31 13:10:00,27.73,27.74,27.7,27.73,111684.0,26.7434,26.7531,26.7145,26.7434,111684.0
2018-05-31 13:20:00,27.73,27.75,27.7,27.73,186688.0,26.7434,26.7627,26.7145,26.7434,186688.0
2018-05-31 13:30:00,27.72,27.73,27.65,27.7,190324.0,26.7338,26.7434,26.6663,26.7145,190324.0
2018-05-31 13:40:00,27.7,27.71,27.68,27.68,63656.0,26.7145,26.7242,26.6952,26.6952,63656.0
2018-05-31 13:50:00,27.68,27.68,27.56,27.57,846924.0,26.6952,26.6952,26.5795,26.5891,846924.0
2018-05-31 14:00:00,27.57,27.57,27.49,27.56,663432.0,26.5891,26.5891,26.512,26.5795,663432.0
2018-05-31 14:10:00,27.55,27.64,27.55,27.62,190008.0,26.5698,26.6566,26.5698,26.6374,190008.0
2018-05-31 14:20:00,27.61,27.65,27.61,27.61,316920.0,26.6277,26.6663,26.6277,26.6277,316920.0
2018-05-31 14:30:00,27.61,27.61,27.56,27.56,345952.0,26.6277,26.6277,26.5795,26.5795,345952.0
2018-05-31 14:40:00,27.57,27.61,27.56,27.59,51024.0,26.5891,26.6277,26.5795,26.6084,51024.0
2018-05-31 14:50:00,27.59,27.65,27.59,27.63,111016.0,26.6084,26.6663,26.6084,26.647,111016.0
2018-05-31 15:00:00,27.64,27.73,27.61,27.71,210424.0,26.6566,26.7434,26.6277,26.7242,210424.0
2018-05-31 15:10:00,27.72,27.72,27.67,27.68,396252.0,26.7338,26.7338,26.6856,26.6952,396252.0
2018-05-31 15:20:00,27.69,27.72,27.66,27.69,202884.0,26.7049,26.7338,26.6759,26.7049,202884.0
2018-05-31 15:30:00,27.68,27.71,27.65,27.69,137496.0,26.6952,26.7242,26.6663,26.7049,137496.0
2018-05-31 15:40:00,27.71,27.71,27.62,27.65,450352.0,26.7242,26.7242,26.6374,26.6663,450352.0
2018-05-31 15:50:00,27.64,27.67,27.59,27.6,887128.0,26.6566,26.6856,26.6084,26.6181,887128.0
2018-06-01 09:30:00,27.93,28.01,27.92,27.99,332584.0,26.9363,27.0135,26.9267,26.9942,332584.0
2018-06-01 09:40:00,27.99,28.05,27.99,28.03,176292.0,26.9942,27.0521,26.9942,27.0328,176292.0
2018-06-01 09:50:00,28.04,28.06,28.03,28.03,96584.0,27.0424,27.0617,27.0328,27.0328,96584.0
2018-06-01 10:00:00,28.05,28.09,28.03,28.03,132728.0,27.0521,27.0906,27.0328,27.0328,132728.0
2018-06-01 10:10:00,28.04,28.06,27.93,28.02,483300.0,27.0424,27.0617,26.9363,27.0231,483300.0
2018-06-01 10:20:00,28.02,28.17,28.02,28.07,358384.0,27.0231,27.1678,27.0231,27.0713,358384.0
2018-06-01 10:30:00,28.06,28.1,28.03,28.1,332788.0,27.0617,27.1003,27.0328,27.1003,332788.0
2018-06-01 10:40:00,28.08,28.09,28.0,28.08,651756.0,27.081,27.0906,27.0038,27.081,651756.0
2018-06-01 10:50:00,28.1,28.13,28.09,28.11,64120.0,27.1003,27.1292,27.0906,27.1099,64120.0
2018-06-01 11:00:00,28.11,28.14,28.09,28.1,50656.0,27.1099,27.1389,27.0906,27.1003,50656.0
2018-06-01 11:10:00,28.09,28.11,28.07,28.08,366588.0,27.0906,27.1099,27.0713,27.081,366588.0
2018-06-01 11:20:00,28.08,28.14,28.07,28.07,158492.0,27.081,27.1389,27.0713,27.0713,158492.0
2018-06-01 11:30:00,28.05,28.14,28.05,28.12,148876.0,27.0521,27.1389,27.0521,27.1196,148876.0
2018-06-01 11:40:00,28.12,28.13,28.09,28.1,61868.0,27.1196,27.1292,27.0906,27.1003,61868.0
2018-06-01 11:50:00,28.1,28.15,28.1,28.13,60908.0,27.1003,27.1485,27.1003,27.1292,60908.0
2018-06-01 12:00:00,28.14,28.16,28.13,28.14,35912.0,27.1389,27.1581,27.1292,27.1389,35912.0
2018-06-01 12:10:00,28.15,28.19,28.15,28.18,170252.0,27.1485,27.1871,27.1485,27.1774,170252.0
2018-06-01 12:20:00,28.18,28.18,28.15,28.16,113236.0,27.1774,27.1774,27.1485,27.1581,113236.0
2018-06-01 12:30:00,28.15,28.19,28.15,28.18,94392.0,27.1485,27.1871,27.1485,27.1774,94392.0
2018-06-01 12:40:00,28.19,28.19,28.17,28.17,25684.0,27.1871,27.1871,27.1678,27.1678,25684.0
2018-06-01 12:50:00,28.17,28.18,28.14,28.17,279144.0,27.1678,27.1774,27.1389,27.1678,279144.0
2018-06-01 13:00:00,28.17,28.22,28.17,28.21,77368.0,27.1678,27.216,27.1678,27.2064,77368.0
2018-06-01 13:10:00,28.21,28.22,28.2,28.2,43096.0,27.2064,27.216,27.1967,27.1967,43096.0
2018-06-01 13:20:00,28.21,28.25,28.2,28.22,119732.0,27.2064,27.2449,27.1967,27.216,119732.0
2018-06-01 13:30:00,28.23,28.23,28.18,28.18,159036.0,27.2257,27.2257,27.1774,27.1774,159036.0
2018-06-01 13:40:00,28.18,28.2,28.17,28.18,21772.0,27.1774,27.1967,27.1678,27.1774,21772.0
2018-06-01 13:50:00,28.18,28.2,28.18,28.18,28284.0,27.1774,27.1967,27.1774,27.1774,28284.0
2018-06-01 14:00:00,28.19,28.2,28.11,28.11,324060.0,27.1871,27.1967,27.1099,27.1099,324060.0
2018-06-01 14:10:00,28.11,28.13,28.11,28.13,38456.0,27.1099,27.1292,27.1099,27.1292,38456.0
2018-06-01 14:20:00,28.13,28.17,28.13,28.15,31496.0,27.1292,27.1678,27.1292,27.1485,31496.0
2018-06-01 14:30:00,28.17,28.17,28.11,28.14,216348.0,27.1678,27.1678,27.1099,27.1389,216348.0
2018-06-01 14:40:00,28.13,28.19,28.13,28.18,59352.0,27.1292,27.1871,27.1292,27.1774,59352.0
2018-06-01 14:50:00,28.19,28.2,28.17,28.18,62244.0,27.1871,27.1967,27.1678,27.1774,62244.0
2018-06-01 15:00:00,28.17,28.17,28.11,28.11,47096.0,27.1678,27.1678,27.1099,27.1099,47096.0
2018-06-01 15:10:00,28.11,28.11,28.07,28.09,141448.0,27.1099,27.1099,27.0713,27.0906,141448.0
2018-06-01 15:20:00,28.09,28.11,28.07,28.1,79552.0,27.0906,27.1099,27.0713,27.1003,79552.0
2018-06-01 15:30:00,28.11,28.13,28.11,28.13,118964.0,27.1099,27.1292,27.1099,27.1292,118964.0
2018-06-01 15:40:00,28.14,28.14,28.12,28.13,81092.0,27.1389,27.1389,27.1196,27.1292,81092.0
2018-06-01 15:50:00,28.11,28.18,28.11,28.18,438048.0,27.1099,27.1774,27.1099,27.1774,438048.0
2018-06-04 09:30:00,28.36,28.45,28.31,28.45,381732.0,27.351,27.4378,27.3028,27.4378,381732.0
2018-06-04 09:40:00,28.45,28.5,28.45,28.45,393696.0,27.4378,27.486,27.4378,27.4378,393696.0
2018-06-04 09:50:00,28.46,28.48,28.44,28.47,311856.0,27.4475,27.4668,27.4282,27.4571,311856.0
2018-06-04 10:00:00,28.48,28.49,28.38,28.38,709500.0,27.4668,27.4764,27.3703,27.3703,709500.0
2018-06-04 10:10:00,28.39,28.41,28.37,28.4,459988.0,27.38,27.3992,27.3607,27.3896,459988.0
2018-06-04 10:20:00,28.41,28.42,28.35,28.36,534276.0,27.3992,27.4089,27.3414,27.351,534276.0
2018-06-04 10:30:00,28.35,28.36,28.32,28.35,176604.0,27.3414,27.351,27.3125,27.3414,176604.0
2018-06-04 10:40:00,28.37,28.39,28.34,28.36,56276.0,27.3607,27.38,27.3317,27.351,56276.0
2018-06-04 10:50:00,28.37,28.39,28.35,28.39,89508.0,27.3607,27.38,27.3414,27.38,89508.0
2018-06-04 11:00:00,28.39,28.42,28.37,28.38,127828.0,27.38,27.4089,27.3607,27.3703,127828.0
2018-06-04 11:10:00,28.37,28.39,28.33,28.34,456900.0,27.3607,27.38,27.3221,27.3317,456900.0
2018-06-04 11:20:00,28.34,28.38,28.3,28.38,223972.0,27.3317,27.3703,27.2932,27.3703,223972.0
2018-06-04 11:30:00,28.38,28.38,28.35,28.36,29400.0,27.3703,27.3703,27.3414,27.351,29400.0
2018-06-04 11:40:00,28.37,28.39,28.37,28.39,19300.0,27.3607,27.38,27.3607,27.38,19300.0
2018-06-04 11:50:00,28.38,28.4,28.35,28.4,191816.0,27.3703,27.3896,27.3414,27.3896,191816.0
2018-06-04 12:00:00,28.39,28.4,28.37,28.38,30552.0,27.38,27.3896,27.3607,27.3703,30552.0
2018-06-04 12:10:00,28.36,28.41,28.35,28.4,61172.0,27.351,27.3992,27.3414,27.3896,61172.0
2018-06-04 12:20:00,28.42,28.45,28.42,28.43,110636.0,27.4089,27.4378,27.4089,27.4185,110636.0
2018-06-04 12:30:00,28.43,28.44,28.42,28.42,186196.0,27.4185,27.4282,27.4089,27.4089,186196.0
2018-06-04 12:40:00,28.43,28.44,28.42,28.44,61708.0,27.4185,27.4282,27.4089,27.4282,61708.0
2018-06-04 12:50:00,28.43,28.44,28.43,28.43,74764.0,27.4185,27.4282,27.4185,27.4185,74764.0
2018-06-04 13:00:00,28.43,28.46,28.43,28.43,257176.0,27.4185,27.4475,27.4185,27.4185,257176.0
2018-06-04 13:10:00,28.43,28.45,28.43,28.44,93712.0,27.4185,27.4378,27.4185,27.4282,93712.0
2018-06-04 13:20:00,28.45,28.45,28.43,28.44,33048.0,27.4378,27.4378,27.4185,27.4282,33048.0
2018-06-04 13:30:00,28.43,28.44,28.39,28.4,20668.0,27.4185,27.4282,27.38,27.3896,20668.0
2018-06-04 13:40:00,28.4,28.4,28.4,28.4,5240.0,27.3896,27.3896,27.3896,27.3896,5240.0
2018-06-04 13:50:00,28.38,28.4,28.37,28.4,73476.0,27.3703,27.3896,27.3607,27.3896,73476.0
2018-06-04 14:00:00,28.4,28.41,28.4,28.41,19788.0,27.3896,27.3992,27.3896,27.3992,19788.0
2018-06-04 14:10:00,28.41,28.43,28.4,28.41,59716.0,27.3992,27.4185,27.3896,27.3992,59716.0
2018-06-04 14:20:00,28.42,28.43,28.41,28.42,45200.0,27.4089,27.4185,27.3992,27.4089,45200.0
2018-06-04 14:30:00,28.42,28.42,28.4,28.41,20264.0,27.4089,27.4089,27.3896,27.3992,20264.0
2018-06-04 14:40:00,28.4,28.42,28.4,28.42,16760.0,27.3896,27.4089,27.3896,27.4089,16760.0
2018-06-04 14:50:00,28.42,28.45,28.41,28.45,54828.0,27.4089,27.4378,27.3992,27.4378,54828.0
2018-06-04 15:00:00,28.44,28.45,28.44,28.45,15208.0,27.4282,27.4378,27.4282,27.4378,15208.0
2018-06-04 15:10:00,28.44,28.48,28.43,28.46,178656.0,27.4282,27.4668,27.4185,27.4475,178656.0
2018-06-04 15:20:00,28.47,28.47,28.44,28.44,77260.0,27.4571,27.4571,27.4282,27.4282,77260.0
2018-06-04 15:30:00,28.44,28.46,28.43,28.45,69140.0,27.4282,27.4475,27.4185,27.4378,69140.0
2018-06-04 15:40:00,28.46,28.46,28.41,28.43,76908.0,27.4475,27.4475,27.3992,27.4185,76908.0
2018-06-04 15:50:00,28.43,28.46,28.42,28.43,417492.0,27.4185,27.4475,27.4089,27.4185,417492.0
2018-06-05 09:30:00,28.46,28.48,28.42,28.46,445268.0,27.4475,27.4668,27.4089,27.4475,445268.0
2018-06-05 09:40:00,28.44,28.49,28.44,28.48,96600.0,27.4282,27.4764,27.4282,27.4668,96600.0
2018-06-05 09:50:00,28.49,28.5,28.46,28.5,65084.0,27.4764,27.486,27.4475,27.486,65084.0
2018-06-05 10:00:00,28.49,28.56,28.49,28.53,132748.0,27.4764,27.5439,27.4764,27.515,132748.0
2018-06-05 10:10:00,28.53,28.54,28.5,28.52,63284.0,27.515,27.5246,27.486,27.5053,63284.0
2018-06-05 10:20:00,28.51,28.53,28.5,28.53,71512.0,27.4957,27.515,27.486,27.515,71512.0
2018-06-05 10:30:00,28.54,28.56,28.44,28.47,324636.0,27.5246,27.5439,27.4282,27.4571,324636.0
2018-06-05 10:40:00,28.47,28.47,28.43,28.45,196460.0,27.4571,27.4571,27.4185,27.4378,196460.0
2018-06-05 10:50:00,28.45,28.5,28.45,28.49,92404.0,27.4378,27.486,27.4378,27.4764,92404.0
2018-06-05 11:00:00,28.47,28.48,28.35,28.35,430408.0,27.4571,27.4668,27.3414,27.3414,430408.0
2018-06-05 11:10:00,28.35,28.44,28.35,28.44,286792.0,27.3414,27.4282,27.3414,27.4282,286792.0
2018-06-05 11:20:00,28.44,28.45,28.39,28.4,353848.0,27.4282,27.4378,27.38,27.3896,353848.0
2018-06-05 11:30:00,28.39,28.4,28.34,28.39,272144.0,27.38,27.3896,27.3317,27.38,272144.0
2018-06-05 11:40:00,28.37,28.37,28.29,28.34,227616.0,27.3607,27.3607,27.2835,27.3317,227616.0
2018-06-05 11:50:00,28.33,28.36,28.32,28.36,80316.0,27.3221,27.351,27.3125,27.351,80316.0
2018-06-05 12:00:00,28.35,28.36,28.3,28.36,291072.0,27.3414,27.351,27.2932,27.351,291072.0
2018-06-05 12:10:00,28.36,28.39,28.36,28.36,357428.0,27.351,27.38,27.351,27.351,357428.0
2018-06-05 12:20:00,28.36,28.38,28.32,28.38,23200.0,27.351,27.3703,27.3125,27.3703,23200.0
2018-06-05 12:30:00,28.36,28.39,28.35,28.39,50372.0,27.351,27.38,27.3414,27.38,50372.0
2018-06-05 12:40:00,28.39,28.42,28.36,28.37,163272.0,27.38,27.4089,27.351,27.3607,163272.0
2018-06-05 12:50:00,28.38,28.41,28.37,28.4,67324.0,27.3703,27.3992,27.3607,27.3896,67324.0
2018-06-05 13:00:00,28.4,28.43,28.4,28.42,24600.0,27.3896,27.4185,27.3896,27.4089,24600.0
2018-06-05 13:10:00,28.43,28.46,28.43,28.46,64840.0,27.4185,27.4475,27.4185,27.4475,64840.0
2018-06-05 13:20:00,28.45,28.46,28.44,28.45,70916.0,27.4378,27.4475,27.4282,27.4378,70916.0
2018-06-05 13:30:00,28.45,28.45,28.43,28.45,139688.0,27.4378,27.4378,27.4185,27.4378,139688.0
2018-06-05 13:40:00,28.43,28.46,28.42,28.46,75268.0,27.4185,27.4475,27.4089,27.4475,75268.0
2018-06-05 13:50:00,28.46,28.46,28.43,28.44,39632.0,27.4475,27.4475,27.4185,27.4282,39632.0
2018-06-05 14:00:00,28.44,28.45,28.42,28.43,58788.0,27.4282,27.4378,27.4089,27.4185,58788.0
2018-06-05 14:10:00,28.43,28.49,28.43,28.49,113516.0,27.4185,27.4764,27.4185,27.4764,113516.0
2018-06-05 14:20:00,28.48,28.5,28.48,28.5,40920.0,27.4668,27.486,27.4668,27.486,40920.0
2018-06-05 14:30:00,28.49,28.5,28.48,28.49,97752.0,27.4764,27.486,27.4668,27.4764,97752.0
2018-06-05 14:40:00,28.49,28.52,28.49,28.51,54496.0,27.4764,27.5053,27.4764,27.4957,54496.0
2018-06-05 14:50:00,28.51,28.53,28.51,28.53,49468.0,27.4957,27.515,27.4957,27.515,49468.0
2018-06-05 15:00:00,28.52,28.53,28.51,28.52,17188.0,27.5053,27.515,27.4957,27.5053,17188.0
2018-06-05 15:10:00,28.52,28.52,28.47,28.47,89756.0,27.5053,27.5053,27.4571,27.4571,89756.0
2018-06-05 15:20:00,28.48,28.48,28.44,28.46,53224.0,27.4668,27.4668,27.4282,27.4475,53224.0
2018-06-05 15:30:00,28.46,28.49,28.45,28.47,57324.0,27.4475,27.4764,27.4378,27.4571,57324.0
2018-06-05 15:40:00,28.47,28.5,28.46,28.5,96188.0,27.4571,27.486,27.4475,27.486,96188.0
2018-06-05 15:50:00,28.5,28.51,28.48,28.49,240612.0,27.486,27.4957,27.4668,27.4764,240612.0
2018-06-06 09:30:00,28.61,28.65,28.59,28.63,226192.0,27.5921,27.6307,27.5728,27.6114,226192.0
2018-06-06 09:40:00,28.63,28.65,28.57,28.57,427428.0,27.6114,27.6307,27.5536,27.5536,427428.0
2018-06-06 09:50:00,28.57,28.6,28.53,28.53,335108.0,27.5536,27.5825,27.515,27.515,335108.0
2018-06-06 10:00:00,28.53,28.54,28.48,28.49,105532.0,27.515,27.5246,27.4668,27.4764,105532.0
2018-06-06 10:10:00,28.5,28.54,28.49,28.49,300044.0,27.486,27.5246,27.4764,27.4764,300044.0
2018-06-06 10:20:00,28.52,28.57,28.51,28.55,75820.0,27.5053,27.5536,27.4957,27.5343,75820.0
2018-06-06 10:30:00,28.55,28.56,28.52,28.55,285748.0,27.5343,27.5439,27.5053,27.5343,285748.0
2018-06-06 10:40:00,28.55,28.56,28.47,28.48,373056.0,27.5343,27.5439,27.4571,27.4668,373056.0
2018-06-06 10:50:00,28.47,28.58,28.47,28.58,65360.0,27.4571,27.5632,27.4571,27.5632,65360.0
2018-06-06 11:00:00,28.58,28.61,28.58,28.61,56892.0,27.5632,27.5921,27.5632,27.5921,56892.0
2018-06-06 11:10:00,28.6,28.64,28.6,28.63,83972.0,27.5825,27.6211,27.5825,27.6114,83972.0
2018-06-06 11:20:00,28.64,28.69,28.63,28.68,111336.0,27.6211,27.6693,27.6114,27.6596,111336.0
2018-06-06 11:30:00,28.7,28.72,28.68,28.7,85884.0,27.6789,27.6982,27.6596,27.6789,85884.0
2018-06-06 11:40:00,28.69,28.74,28.69,28.73,90900.0,27.6693,27.7175,27.6693,27.7079,90900.0
2018-06-06 11:50:00,28.73,28.75,28.69,28.75,167276.0,27.7079,27.7272,27.6693,27.7272,167276.0
2018-06-06 12:00:00,28.75,28.76,28.7,28.71,74896.0,27.7272,27.7368,27.6789,27.6886,74896.0
2018-06-06 12:10:00,28.72,28.75,28.71,28.74,25700.0,27.6982,27.7272,27.6886,27.7175,25700.0
2018-06-06 12:20:00,28.75,28.75,28.71,28.74,13992.0,27.7272,27.7272,27.6886,27.7175,13992.0
2018-06-06 12:30:00,28.73,28.75,28.71,28.71,60524.0,27.7079,27.7272,27.6886,27.6886,60524.0
2018-06-06 12:40:00,28.72,28.72,28.71,28.71,18256.0,27.6982,27.6982,27.6886,27.6886,18256.0
2018-06-06 12:50:00,28.71,28.72,28.7,28.72,230188.0,27.6886,27.6982,27.6789,27.6982,230188.0
2018-06-06 13:00:00,28.74,28.75,28.73,28.75,51456.0,27.7175,27.7272,27.7079,27.7272,51456.0
2018-06-06 13:10:00,28.74,28.76,28.74,28.75,50204.0,27.7175,27.7368,27.7175,27.7272,50204.0
2018-06-06 13:20:00,28.74,28.75,28.7,28.75,64652.0,27.7175,27.7272,27.6789,27.7272,64652.0
2018-06-06 13:30:00,28.74,28.75,28.73,28.74,18652.0,27.7175,27.7272,27.7079,27.7175,18652.0
2018-06-06 13:40:00,28.75,28.75,28.73,28.73,20000.0,27.7272,27.7272,27.7079,27.7079,20000.0
2018-06-06 13:50:00,28.73,28.73,28.72,28.72,14560.0,27.7079,27.7079,27.6982,27.6982,14560.0
2018-06-06 14:00:00,28.74,28.76,28.74,28.76,40044.0,27.7175,27.7368,27.7175,27.7368,40044.0
2018-06-06 14:10:00,28.76,28.78,28.75,28.76,38920.0,27.7368,27.7561,27.7272,27.7368,38920.0
2018-06-06 14:20:00,28.77,28.79,28.77,28.79,12452.0,27.7464,27.7657,27.7464,27.7657,12452.0
2018-06-06 14:30:00,28.79,28.84,28.78,28.84,71800.0,27.7657,27.814,27.7561,27.814,71800.0
2018-06-06 14:40:00,28.84,28.89,28.84,28.89,118612.0,27.814,27.8622,27.814,27.8622,118612.0
2018-06-06 14:50:00,28.89,28.89,28.86,28.87,97616.0,27.8622,27.8622,27.8332,27.8429,97616.0
2018-06-06 15:00:00,28.87,28.89,28.85,28.85,39028.0,27.8429,27.8622,27.8236,27.8236,39028.0
2018-06-06 15:10:00,28.85,28.88,28.84,28.88,37772.0,27.8236,27.8525,27.814,27.8525,37772.0
2018-06-06 15:20:00,28.88,28.89,28.86,28.87,51840.0,27.8525,27.8622,27.8332,27.8429,51840.0
2018-06-06 15:30:00,28.86,28.88,28.86,28.86,40416.0,27.8332,27.8525,27.8332,27.8332,40416.0
2018-06-06 15:40:00,28.87,28.88,28.85,28.88,71964.0,27.8429,27.8525,27.8236,27.8525,71964.0
2018-06-06 15:50:00,28.88,28.97,28.88,28.97,551244.0,27.8525,27.9393,27.8525,27.9393,551244.0
2018-06-07 09:30:00,29.06,29.08,29.0,29.03,234276.0,28.0261,28.0454,27.9683,27.9972,234276.0
2018-06-07 09:40:00,29.02,29.11,29.02,29.11,114696.0,27.9875,28.0743,27.9875,28.0743,114696.0
2018-06-07 09:50:00,29.11,29.13,29.07,29.08,100568.0,28.0743,28.0936,28.0358,28.0454,100568.0
2018-06-07 10:00:00,29.07,29.12,29.0,29.03,259256.0,28.0358,28.084,27.9683,27.9972,259256.0
2018-06-07 10:10:00,29.01,29.04,28.97,29.03,108272.0,27.9779,28.0068,27.9393,27.9972,108272.0
2018-06-07 10:20:00,29.0,29.0,28.95,28.99,167792.0,27.9683,27.9683,27.92,27.9586,167792.0
2018-06-07 10:30:00,28.96,28.96,28.84,28.89,605072.0,27.9297,27.9297,27.814,27.8622,605072.0
2018-06-07 10:40:00,28.9,28.94,28.89,28.94,417408.0,27.8718,27.9104,27.8622,27.9104,417408.0
2018-06-07 10:50:00,28.94,28.98,28.91,28.96,203812.0,27.9104,27.949,27.8815,27.9297,203812.0
2018-06-07 11:00:00,28.96,28.97,28.9,28.95,128980.0,27.9297,27.9393,27.8718,27.92,128980.0
2018-06-07 11:10:00,28.95,29.05,28.95,28.99,208260.0,27.92,28.0165,27.92,27.9586,208260.0
2018-06-07 11:20:00,29.0,29.02,28.97,28.99,49492.0,27.9683,27.9875,27.9393,27.9586,49492.0
2018-06-07 11:30:00,28.98,29.0,28.94,28.96,168080.0,27.949,27.9683,27.9104,27.9297,168080.0
2018-06-07 11:40:00,29.0,29.02,28.93,28.93,171684.0,27.9683,27.9875,27.9007,27.9007,171684.0
2018-06-07 11:50:00,28.92,28.96,28.9,28.94,182596.0,27.8911,27.9297,27.8718,27.9104,182596.0
2018-06-07 12:00:00,28.94,28.98,28.94,28.97,29124.0,27.9104,27.949,27.9104,27.9393,29124.0
2018-06-07 12:10:00,28.98,29.0,28.97,28.97,31972.0,27.949,27.9683,27.9393,27.9393,31972.0
2018-06-07 12:20:00,28.98,29.02,28.95,29.0,100016.0,27.949,27.9875,27.92,27.9683,100016.0
2018-06-07 12:30:00,29.0,29.0,28.93,28.93,158048.0,27.9683,27.9683,27.9007,27.9007,158048.0
2018-06-07 12:40:00,28.94,28.95,28.88,28.88,679336.0,27.9104,27.92,27.8525,27.8525,679336.0
2018-06-07 12:50:00,28.88,28.91,28.87,28.91,179880.0,27.8525,27.8815,27.8429,27.8815,179880.0
2018-06-07 13:00:00,28.91,28.93,28.9,28.91,26320.0,27.8815,27.9007,27.8718,27.8815,26320.0
2018-06-07 13:10:00,28.88,28.92,28.83,28.85,406584.0,27.8525,27.8911,27.8043,27.8236,406584.0
2018-06-07 13:20:00,28.86,28.9,28.82,28.82,75556.0,27.8332,27.8718,27.7947,27.7947,75556.0
2018-06-07 13:30:00,28.83,28.86,28.74,28.75,252516.0,27.8043,27.8332,27.7175,27.7272,252516.0
2018-06-07 13:40:00,28.75,28.87,28.73,28.87,218092.0,27.7272,27.8429,27.7079,27.8429,218092.0
2018-06-07 13:50:00,28.86,28.86,28.75,28.75,55264.0,27.8332,27.8332,27.7272,27.7272,55264.0
2018-06-07 14:00:00,28.77,28.84,28.73,28.82,232732.0,27.7464,27.814,27.7079,27.7947,232732.0
2018-06-07 14:10:00,28.82,28.88,28.79,28.86,63896.0,27.7947,27.8525,27.7657,27.8332,63896.0
2018-06-07 14:20:00,28.86,28.88,28.83,28.85,50864.0,27.8332,27.8525,27.8043,27.8236,50864.0
2018-06-07 14:30:00,28.87,28.92,28.86,28.92,160940.0,27.8429,27.8911,27.8332,27.8911,160940.0
2018-06-07 14:40:00,28.9,28.93,28.88,28.92,57940.0,27.8718,27.9007,27.8525,27.8911,57940.0
2018-06-07 14:50:00,28.93,28.95,28.9,28.9,53000.0,27.9007,27.92,27.8718,27.8718,53000.0
2018-06-07 15:00:00,28.91,28.91,28.86,28.86,65888.0,27.8815,27.8815,27.8332,27.8332,65888.0
2018-06-07 15:10:00,28.84,28.88,28.82,28.88,32980.0,27.814,27.8525,27.7947,27.8525,32980.0
2018-06-07 15:20:00,28.88,28.97,28.88,28.93,52252.0,27.8525,27.9393,27.8525,27.9007,52252.0
2018-06-07 15:30:00,28.93,28.97,28.91,28.95,95104.0,27.9007,27.9393,27.8815,27.92,95104.0
2018-06-07 15:40:00,28.95,28.98,28.87,28.88,89832.0,27.92,27.949,27.8429,27.8525,89832.0
2018-06-07 15:50:00,28.9,28.96,28.89,28.93,455944.0,27.8718,27.9297,27.8622,27.9007,455944.0
2018-06-08 09:30:00,28.82,28.88,28.8,28.83,158224.0,27.7947,27.8525,27.7754,27.8043,158224.0
2018-06-08 09:40:00,28.85,28.86,28.8,28.83,30828.0,27.8236,27.8332,27.7754,27.8043,30828.0
2018-06-08 09:50:00,28.82,28.92,28.79,28.92,86860.0,27.7947,27.8911,27.7657,27.8911,86860.0
2018-06-08 10:00:00,28.92,28.92,28.86,28.89,95112.0,27.8911,27.8911,27.8332,27.8622,95112.0
2018-06-08 10:10:00,28.89,28.91,28.85,28.88,66540.0,27.8622,27.8815,27.8236,27.8525,66540.0
2018-06-08 10:20:00,28.88,28.93,28.87,28.87,21596.0,27.8525,27.9007,27.8429,27.8429,21596.0
2018-06-08 10:30:00,28.86,28.86,28.8,28.8,139920.0,27.8332,27.8332,27.7754,27.7754,139920.0
2018-06-08 10:40:00,28.8,28.84,28.79,28.84,69600.0,27.7754,27.814,27.7657,27.814,69600.0
2018-06-08 10:50:00,28.86,28.93,28.86,28.9,37368.0,27.8332,27.9007,27.8332,27.8718,37368.0
2018-06-08 11:00:00,28.9,28.92,28.85,28.91,176140.0,27.8718,27.8911,27.8236,27.8815,176140.0
2018-06-08 11:10:00,28.91,28.94,28.91,28.93,48784.0,27.8815,27.9104,27.8815,27.9007,48784.0
2018-06-08 11:20:00,28.92,28.92,28.89,28.91,16864.0,27.8911,27.8911,27.8622,27.8815,16864.0
2018-06-08 11:30:00,28.91,28.91,28.83,28.87,138716.0,27.8815,27.8815,27.8043,27.8429,138716.0
2018-06-08 11:40:00,28.86,28.91,28.86,28.88,79000.0,27.8332,27.8815,27.8332,27.8525,79000.0
2018-06-08 11:50:00,28.89,28.92,28.87,28.91,50080.0,27.8622,27.8911,27.8429,27.8815,50080.0
2018-06-08 12:00:00,28.91,28.94,28.91,28.93,21600.0,27.8815,27.9104,27.8815,27.9007,21600.0
2018-06-08 12:10:00,28.94,28.97,28.92,28.95,29184.0,27.9104,27.9393,27.8911,27.92,29184.0
2018-06-08 12:20:00,28.96,29.03,28.96,29.03,164236.0,27.9297,27.9972,27.9297,27.9972,164236.0
2018-06-08 12:30:00,29.05,29.06,29.02,29.02,81400.0,28.0165,28.0261,27.9875,27.9875,81400.0
2018-06-08 12:40:00,29.03,29.03,29.01,29.03,34912.0,27.9972,27.9972,27.9779,27.9972,34912.0
2018-06-08 12:50:00,29.03,29.05,29.03,29.04,21872.0,27.9972,28.0165,27.9972,28.0068,21872.0
2018-06-08 13:00:00,29.03,29.03,29.0,29.0,37124.0,27.9972,27.9972,27.9683,27.9683,37124.0
2018-06-08 13:10:00,29.01,29.02,29.0,29.0,51540.0,27.9779,27.9875,27.9683,27.9683,51540.0
2018-06-08 13:20:00,29.0,29.03,29.0,29.03,36260.0,27.9683,27.9972,27.9683,27.9972,36260.0
2018-06-08 13:30:00,29.02,29.04,29.01,29.01,12140.0,27.9875,28.0068,27.9779,27.9779,12140.0
2018-06-08 13:40:00,29.03,29.05,29.02,29.03,34280.0,27.9972,28.0165,27.9875,27.9972,34280.0
2018-06-08 13:50:00,29.02,29.03,28.96,29.0,181932.0,27.9875,27.9972,27.9297,27.9683,181932.0
2018-06-08 14:00:00,29.01,29.03,29.01,29.02,45636.0,27.9779,27.9972,27.9779,27.9875,45636.0
2018-06-08 14:10:00,29.03,29.08,29.03,29.06,83884.0,27.9972,28.0454,27.9972,28.0261,83884.0
2018-06-08 14:20:00,29.06,29.06,29.03,29.05,74260.0,28.0261,28.0261,27.9972,28.0165,74260.0
2018-06-08 14:30:00,29.05,29.06,29.04,29.06,8652.0,28.0165,28.0261,28.0068,28.0261,8652.0
2018-06-08 14:40:00,29.06,29.09,29.06,29.07,38544.0,28.0261,28.0551,28.0261,28.0358,38544.0
2018-06-08 14:50:00,29.08,29.08,29.05,29.05,31252.0,28.0454,28.0454,28.0165,28.0165,31252.0
2018-06-08 15:00:00,29.04,29.05,29.03,29.03,12432.0,28.0068,28.0165,27.9972,27.9972,12432.0
2018-06-08 15:10:00,29.05,29.07,29.01,29.01,36400.0,28.0165,28.0358,27.9779,27.9779,36400.0
2018-06-08 15:20:00,29.03,29.07,29.03,29.07,57712.0,27.9972,28.0358,27.9972,28.0358,57712.0
2018-06-08 15:30:00,29.07,29.09,29.07,29.08,29712.0,28.0358,28.0551,28.0358,28.0454,29712.0
2018-06-08 15:40:00,29.09,29.09,29.05,29.07,105836.0,28.0551,28.0551,28.0165,28.0358,105836.0
2018-06-08 15:50:00,29.07,29.12,29.07,29.11,408852.0,28.0358,28.084,28.0358,28.0743,408852.0
2018-06-11 09:30:00,29.14,29.18,29.13,29.17,206264.0,28.1033,28.1419,28.0936,28.1322,206264.0
2018-06-11 09:40:00,29.18,29.23,29.18,29.2,125164.0,28.1419,28.1901,28.1419,28.1611,125164.0
2018-06-11 09:50:00,29.18,29.19,29.15,29.15,100732.0,28.1419,28.1515,28.1129,28.1129,100732.0
2018-06-11 10:00:00,29.17,29.22,29.15,29.19,89864.0,28.1322,28.1804,28.1129,28.1515,89864.0
2018-06-11 10:10:00,29.19,29.25,29.17,29.2,208668.0,28.1515,28.2094,28.1322,28.1611,208668.0
2018-06-11 10:20:00,29.19,29.23,29.18,29.21,68800.0,28.1515,28.1901,28.1419,28.1708,68800.0
2018-06-11 10:30:00,29.2,29.23,29.19,29.2,74516.0,28.1611,28.1901,28.1515,28.1611,74516.0
2018-06-11 10:40:00,29.19,29.2,29.17,29.18,23600.0,28.1515,28.1611,28.1322,28.1419,23600.0
2018-06-11 10:50:00,29.18,29.2,29.16,29.18,90444.0,28.1419,28.1611,28.1226,28.1419,90444.0
2018-06-11 11:00:00,29.18,29.2,29.16,29.18,77024.0,28.1419,28.1611,28.1226,28.1419,77024.0
2018-06-11 11:10:00,29.16,29.18,29.15,29.18,70848.0,28.1226,28.1419,28.1129,28.1419,70848.0
2018-06-11 11:20:00,29.18,29.22,29.17,29.2,89192.0,28.1419,28.1804,28.1322,28.1611,89192.0
2018-06-11 11:30:00,29.2,29.23,29.19,29.23,56252.0,28.1611,28.1901,28.1515,28.1901,56252.0
2018-06-11 11:40:00,29.24,29.29,29.23,29.28,155476.0,28.1997,28.2479,28.1901,28.2383,155476.0
2018-06-11 11:50:00,29.28,29.3,29.27,29.3,31800.0,28.2383,28.2576,28.2287,28.2576,31800.0
2018-06-11 12:00:00,29.29,29.31,29.28,29.3,47356.0,28.2479,28.2672,28.2383,28.2576,47356.0
2018-06-11 12:10:00,29.31,29.32,29.29,29.31,72100.0,28.2672,28.2769,28.2479,28.2672,72100.0
2018-06-11 12:20:00,29.32,29.33,29.31,29.32,51456.0,28.2769,28.2865,28.2672,28.2769,51456.0
2018-06-11 12:30:00,29.33,29.33,29.31,29.32,27800.0,28.2865,28.2865,28.2672,28.2769,27800.0
2018-06-11 12:40:00,29.32,29.32,29.3,29.3,42860.0,28.2769,28.2769,28.2576,28.2576,42860.0
2018-06-11 12:50:00,29.32,29.34,29.32,29.32,48608.0,28.2769,28.2962,28.2769,28.2769,48608.0
2018-06-11 13:00:00,29.33,29.33,29.29,29.33,58636.0,28.2865,28.2865,28.2479,28.2865,58636.0
2018-06-11 13:10:00,29.33,29.36,29.33,29.33,53492.0,28.2865,28.3155,28.2865,28.2865,53492.0
2018-06-11 13:20:00,29.34,29.34,29.32,29.33,36800.0,28.2962,28.2962,28.2769,28.2865,36800.0
2018-06-11 13:30:00,29.33,29.33,29.32,29.33,30600.0,28.2865,28.2865,28.2769,28.2865,30600.0
2018-06-11 13:40:00,29.31,29.32,29.3,29.3,47144.0,28.2672,28.2769,28.2576,28.2576,47144.0
2018-06-11 13:50:00,29.3,29.31,29.28,29.3,64308.0,28.2576,28.2672,28.2383,28.2576,64308.0
2018-06-11 14:00:00,29.31,29.31,29.27,29.27,143248.0,28.2672,28.2672,28.2287,28.2287,143248.0
2018-06-11 14:10:00,29.27,29.28,29.26,29.27,160324.0,28.2287,28.2383,28.219,28.2287,160324.0
2018-06-11 14:20:00,29.28,29.3,29.28,29.28,107236.0,28.2383,28.2576,28.2383,28.2383,107236.0
2018-06-11 14:30:00,29.28,29.29,29.27,29.27,40068.0,28.2383,28.2479,28.2287,28.2287,40068.0
2018-06-11 14:40:00,29.27,29.27,29.26,29.27,30600.0,28.2287,28.2287,28.219,28.2287,30600.0
2018-06-11 14:50:00,29.27,29.29,29.25,29.29,90496.0,28.2287,28.2479,28.2094,28.2479,90496.0
2018-06-11 15:00:00,29.29,29.31,29.29,29.31,51864.0,28.2479,28.2672,28.2479,28.2672,51864.0
2018-06-11 15:10:00,29.3,29.32,29.29,29.3,65348.0,28.2576,28.2769,28.2479,28.2576,65348.0
2018-06-11 15:20:00,29.3,29.32,29.3,29.32,32124.0,28.2576,28.2769,28.2576,28.2769,32124.0
2018-06-11 15:30:00,29.32,29.32,29.29,29.29,142652.0,28.2769,28.2769,28.2479,28.2479,142652.0
2018-06-11 15:40:00,29.29,29.3,29.27,29.29,134272.0,28.2479,28.2576,28.2287,28.2479,134272.0
2018-06-11 15:50:00,29.29,29.3,29.16,29.18,600728.0,28.2479,28.2576,28.1226,28.1419,600728.0
2018-06-12 09:30:00,29.29,29.29,29.23,29.25,229596.0,28.2479,28.2479,28.1901,28.2094,229596.0
2018-06-12 09:40:00,29.25,29.26,29.2,29.21,131252.0,28.2094,28.219,28.1611,28.1708,131252.0
2018-06-12 09:50:00,29.21,29.22,29.18,29.2,249020.0,28.1708,28.1804,28.1419,28.1611,249020.0
2018-06-12 10:00:00,29.21,29.25,29.2,29.24,118380.0,28.1708,28.2094,28.1611,28.1997,118380.0
2018-06-12 10:10:00,29.25,29.28,29.23,29.23,205592.0,28.2094,28.2383,28.1901,28.1901,205592.0
2018-06-12 10:20:00,29.23,29.24,29.2,29.2,65780.0,28.1901,28.1997,28.1611,28.1611,65780.0
2018-06-12 10:30:00,29.23,29.24,29.2,29.2,105940.0,28.1901,28.1997,28.1611,28.1611,105940.0
2018-06-12 10:40:00,29.22,29.25,29.22,29.23,89664.0,28.1804,28.2094,28.1804,28.1901,89664.0
2018-06-12 10:50:00,29.24,29.25,29.21,29.25,132128.0,28.1997,28.2094,28.1708,28.2094,132128.0
2018-06-12 11:00:00,29.25,29.26,29.24,29.25,25904.0,28.2094,28.219,28.1997,28.2094,25904.0
2018-06-12 11:10:00,29.24,29.24,29.19,29.22,70724.0,28.1997,28.1997,28.1515,28.1804,70724.0
2018-06-12 11:20:00,29.23,29.25,29.23,29.24,41452.0,28.1901,28.2094,28.1901,28.1997,41452.0
2018-06-12 11:30:00,29.24,29.25,29.24,29.25,47344.0,28.1997,28.2094,28.1997,28.2094,47344.0
2018-06-12 11:40:00,29.25,29.29,29.25,29.28,51400.0,28.2094,28.2479,28.2094,28.2383,51400.0
2018-06-12 11:50:00,29.28,29.32,29.28,29.32,47844.0,28.2383,28.2769,28.2383,28.2769,47844.0
2018-06-12 12:00:00,29.33,29.34,29.32,29.33,39100.0,28.2865,28.2962,28.2769,28.2865,39100.0
2018-06-12 12:10:00,29.31,29.34,29.31,29.32,53888.0,28.2672,28.2962,28.2672,28.2769,53888.0
2018-06-12 12:20:00,29.32,29.32,29.3,29.3,23200.0,28.2769,28.2769,28.2576,28.2576,23200.0
2018-06-12 12:30:00,29.3,29.3,29.27,29.28,116660.0,28.2576,28.2576,28.2287,28.2383,116660.0
2018-06-12 12:40:00,29.28,29.29,29.27,29.28,39000.0,28.2383,28.2479,28.2287,28.2383,39000.0
2018-06-12 12:50:00,29.28,29.29,29.28,29.28,11240.0,28.2383,28.2479,28.2383,28.2383,11240.0
2018-06-12 13:00:00,29.29,29.3,29.29,29.29,22300.0,28.2479,28.2576,28.2479,28.2479,22300.0
2018-06-12 13:10:00,29.29,29.3,29.25,29.25,535812.0,28.2479,28.2576,28.2094,28.2094,535812.0
2018-06-12 13:20:00,29.25,29.27,29.25,29.27,61528.0,28.2094,28.2287,28.2094,28.2287,61528.0
2018-06-12 13:30:00,29.26,29.27,29.25,29.25,37924.0,28.219,28.2287,28.2094,28.2094,37924.0
2018-06-12 13:40:00,29.23,29.25,29.23,29.25,50080.0,28.1901,28.2094,28.1901,28.2094,50080.0
2018-06-12 13:50:00,29.26,29.28,29.25,29.28,55200.0,28.219,28.2383,28.2094,28.2383,55200.0
2018-06-12 14:00:00,29.28,29.28,29.24,29.24,19556.0,28.2383,28.2383,28.1997,28.1997,19556.0
2018-06-12 14:10:00,29.24,29.24,29.22,29.22,42928.0,28.1997,28.1997,28.1804,28.1804,42928.0
2018-06-12 14:20:00,29.21,29.22,29.14,29.15,252768.0,28.1708,28.1804,28.1033,28.1129,252768.0
2018-06-12 14:30:00,29.14,29.17,29.14,29.16,91420.0,28.1033,28.1322,28.1033,28.1226,91420.0
2018-06-12 14:40:00,29.16,29.17,29.15,29.16,11712.0,28.1226,28.1322,28.1129,28.1226,11712.0
2018-06-12 14:50:00,29.15,29.16,29.13,29.13,43664.0,28.1129,28.1226,28.0936,28.0936,43664.0
2018-06-12 15:00:00,29.12,29.2,29.1,29.19,91720.0,28.084,28.1611,28.0647,28.1515,91720.0
2018-06-12 15:10:00,29.18,29.21,29.18,29.2,46388.0,28.1419,28.1708,28.1419,28.1611,46388.0
2018-06-12 15:20:00,29.21,29.23,29.2,29.21,517164.0,28.1708,28.1901,28.1611,28.1708,517164.0
2018-06-12 15:30:00,29.23,29.24,29.2,29.24,47960.0,28.1901,28.1997,28.1611,28.1997,47960.0
2018-06-12 15:40:00,29.24,29.24,29.2,29.21,45692.0,28.1997,28.1997,28.1611,28.1708,45692.0
2018-06-12 15:50:00,29.22,29.29,29.22,29.27,284576.0,28.1804,28.2479,28.1804,28.2287,284576.0
2018-06-13 09:30:00,29.31,29.32,29.27,29.31,109372.0,28.2672,28.2769,28.2287,28.2672,109372.0
2018-06-13 09:40:00,29.31,29.33,29.29,29.33,116368.0,28.2672,28.2865,28.2479,28.2865,116368.0
2018-06-13 09:50:00,29.32,29.32,29.28,29.29,56392.0,28.2769,28.2769,28.2383,28.2479,56392.0
2018-06-13 10:00:00,29.29,29.32,29.29,29.32,59340.0,28.2479,28.2769,28.2479,28.2769,59340.0
2018-06-13 10:10:00,29.31,29.33,29.31,29.32,44164.0,28.2672,28.2865,28.2672,28.2769,44164.0
2018-06-13 10:20:00,29.31,29.34,29.3,29.33,58256.0,28.2672,28.2962,28.2576,28.2865,58256.0
2018-06-13 10:30:00,29.35,29.36,29.31,29.31,96104.0,28.3058,28.3155,28.2672,28.2672,96104.0
2018-06-13 10:40:00,29.32,29.32,29.29,29.29,64036.0,28.2769,28.2769,28.2479,28.2479,64036.0
2018-06-13 10:50:00,29.31,29.32,29.3,29.3,25444.0,28.2672,28.2769,28.2576,28.2576,25444.0
2018-06-13 11:00:00,29.32,29.36,29.32,29.34,38804.0,28.2769,28.3155,28.2769,28.2962,38804.0
2018-06-13 11:10:00,29.36,29.36,29.33,29.35,38680.0,28.3155,28.3155,28.2865,28.3058,38680.0
2018-06-13 11:20:00,29.36,29.37,29.34,29.35,24352.0,28.3155,28.3251,28.2962,28.3058,24352.0
2018-06-13 11:30:00,29.36,29.36,29.35,29.36,12900.0,28.3155,28.3155,28.3058,28.3155,12900.0
2018-06-13 11:40:00,29.36,29.36,29.34,29.34,21664.0,28.3155,28.3155,28.2962,28.2962,21664.0
2018-06-13 11:50:00,29.34,29.35,29.34,29.35,7244.0,28.2962,28.3058,28.2962,28.3058,7244.0
2018-06-13 12:00:00,29.34,29.34,29.32,29.33,50372.0,28.2962,28.2962,28.2769,28.2865,50372.0
2018-06-13 12:10:00,29.33,29.33,29.3,29.3,55200.0,28.2865,28.2865,28.2576,28.2576,55200.0
2018-06-13 12:20:00,29.29,29.31,29.28,29.31,14368.0,28.2479,28.2672,28.2383,28.2672,14368.0
2018-06-13 12:30:00,29.3,29.3,29.29,29.29,21320.0,28.2576,28.2576,28.2479,28.2479,21320.0
2018-06-13 12:40:00,29.3,29.31,29.29,29.31,365072.0,28.2576,28.2672,28.2479,28.2672,365072.0
2018-06-13 12:50:00,29.3,29.3,29.28,29.28,39668.0,28.2576,28.2576,28.2383,28.2383,39668.0
2018-06-13 13:00:00,29.26,29.28,29.26,29.27,112772.0,28.219,28.2383,28.219,28.2287,112772.0
2018-06-13 13:10:00,29.27,29.29,29.25,29.27,49536.0,28.2287,28.2479,28.2094,28.2287,49536.0
2018-06-13 13:20:00,29.28,29.28,29.27,29.28,13908.0,28.2383,28.2383,28.2287,28.2383,13908.0
2018-06-13 13:30:00,29.27,29.29,29.27,29.29,20144.0,28.2287,28.2479,28.2287,28.2479,20144.0
2018-06-13 13:40:00,29.29,29.29,29.28,29.29,9584.0,28.2479,28.2479,28.2383,28.2479,9584.0
2018-06-13 13:50:00,29.29,29.3,29.28,29.28,43404.0,28.2479,28.2576,28.2383,28.2383,43404.0
2018-06-13 14:00:00,29.28,29.3,29.14,29.14,623900.0,28.2383,28.2576,28.1033,28.1033,623900.0
2018-06-13 14:10:00,29.14,29.24,29.14,29.2,265132.0,28.1033,28.1997,28.1033,28.1611,265132.0
2018-06-13 14:20:00,29.21,29.21,29.11,29.13,255180.0,28.1708,28.1708,28.0743,28.0936,255180.0
2018-06-13 14:30:00,29.13,29.2,29.07,29.2,426684.0,28.0936,28.1611,28.0358,28.1611,426684.0
2018-06-13 14:40:00,29.2,29.23,29.13,29.15,335312.0,28.1611,28.1901,28.0936,28.1129,335312.0
2018-06-13 14:50:00,29.14,29.22,29.14,29.22,231304.0,28.1033,28.1804,28.1033,28.1804,231304.0
2018-06-13 15:00:00,29.23,29.32,29.23,29.28,434020.0,28.1901,28.2769,28.1901,28.2383,434020.0
2018-06-13 15:10:00,29.28,29.3,29.24,29.25,207536.0,28.2383,28.2576,28.1997,28.2094,207536.0
2018-06-13 15:20:00,29.25,29.27,29.16,29.19,398648.0,28.2094,28.2287,28.1226,28.1515,398648.0
2018-06-13 15:30:00,29.18,29.2,29.14,29.15,392972.0,28.1419,28.1611,28.1033,28.1129,392972.0
2018-06-13 15:40:00,29.15,29.17,29.1,29.1,331820.0,28.1129,28.1322,28.0647,28.0647,331820.0
2018-06-13 15:50:00,29.08,29.13,29.02,29.05,574204.0,28.0454,28.0936,27.9875,28.0165,574204.0
2018-06-14 09:30:00,29.26,29.29,29.21,29.24,340184.0,28.219,28.2479,28.1708,28.1997,340184.0
2018-06-14 09:40:00,29.25,29.25,29.2,29.23,176212.0,28.2094,28.2094,28.1611,28.1901,176212.0
2018-06-14 09:50:00,29.21,29.21,29.18,29.19,92180.0,28.1708,28.1708,28.1419,28.1515,92180.0
2018-06-14 10:00:00,29.21,29.33,29.21,29.3,233560.0,28.1708,28.2865,28.1708,28.2576,233560.0
2018-06-14 10:10:00,29.31,29.32,29.3,29.31,136948.0,28.2672,28.2769,28.2576,28.2672,136948.0
2018-06-14 10:20:00,29.3,29.32,29.27,29.28,352520.0,28.2576,28.2769,28.2287,28.2383,352520.0
2018-06-14 10:30:00,29.29,29.29,29.2,29.21,624232.0,28.2479,28.2479,28.1611,28.1708,624232.0
2018-06-14 10:40:00,29.21,29.23,29.18,29.21,184668.0,28.1708,28.1901,28.1419,28.1708,184668.0
2018-06-14 10:50:00,29.2,29.2,29.12,29.12,344276.0,28.1611,28.1611,28.084,28.084,344276.0
2018-06-14 11:00:00,29.11,29.13,29.06,29.11,326816.0,28.0743,28.0936,28.0261,28.0743,326816.0
2018-06-14 11:10:00,29.11,29.15,29.11,29.14,120208.0,28.0743,28.1129,28.0743,28.1033,120208.0
2018-06-14 11:20:00,29.14,29.18,29.14,29.18,104928.0,28.1033,28.1419,28.1033,28.1419,104928.0
2018-06-14 11:30:00,29.17,29.22,29.17,29.21,78236.0,28.1322,28.1804,28.1322,28.1708,78236.0
2018-06-14 11:40:00,29.22,29.22,29.2,29.2,68856.0,28.1804,28.1804,28.1611,28.1611,68856.0
2018-06-14 11:50:00,29.2,29.23,29.2,29.22,26648.0,28.1611,28.1901,28.1611,28.1804,26648.0
2018-06-14 12:00:00,29.22,29.23,29.21,29.22,221748.0,28.1804,28.1901,28.1708,28.1804,221748.0
2018-06-14 12:10:00,29.23,29.23,29.2,29.2,30744.0,28.1901,28.1901,28.1611,28.1611,30744.0
2018-06-14 12:20:00,29.2,29.2,29.18,29.18,16772.0,28.1611,28.1611,28.1419,28.1419,16772.0
2018-06-14 12:30:00,29.18,29.2,29.17,29.17,42244.0,28.1419,28.1611,28.1322,28.1322,42244.0
2018-06-14 12:40:00,29.17,29.18,29.17,29.17,76408.0,28.1322,28.1419,28.1322,28.1322,76408.0
2018-06-14 12:50:00,29.17,29.18,29.15,29.15,540392.0,28.1322,28.1419,28.1129,28.1129,540392.0
2018-06-14 13:00:00,29.16,29.2,29.14,29.2,64528.0,28.1226,28.1611,28.1033,28.1611,64528.0
2018-06-14 13:10:00,29.2,29.2,29.17,29.2,61476.0,28.1611,28.1611,28.1322,28.1611,61476.0
2018-06-14 13:20:00,29.22,29.23,29.21,29.23,140804.0,28.1804,28.1901,28.1708,28.1901,140804.0
2018-06-14 13:30:00,29.23,29.27,29.23,29.24,115896.0,28.1901,28.2287,28.1901,28.1997,115896.0
2018-06-14 13:40:00,29.24,29.24,29.21,29.21,17256.0,28.1997,28.1997,28.1708,28.1708,17256.0
2018-06-14 13:50:00,29.22,29.24,29.2,29.2,33380.0,28.1804,28.1997,28.1611,28.1611,33380.0
2018-06-14 14:00:00,29.21,29.21,29.19,29.2,16284.0,28.1708,28.1708,28.1515,28.1611,16284.0
2018-06-14 14:10:00,29.18,29.22,29.16,29.16,87892.0,28.1419,28.1804,28.1226,28.1226,87892.0
2018-06-14 14:20:00,29.18,29.2,29.17,29.18,39796.0,28.1419,28.1611,28.1322,28.1419,39796.0
2018-06-14 14:30:00,29.18,29.19,29.16,29.16,46884.0,28.1419,28.1515,28.1226,28.1226,46884.0
2018-06-14 14:40:00,29.16,29.19,29.16,29.19,30100.0,28.1226,28.1515,28.1226,28.1515,30100.0
2018-06-14 14:50:00,29.18,29.18,29.12,29.12,70260.0,28.1419,28.1419,28.084,28.084,70260.0
2018-06-14 15:00:00,29.13,29.16,29.11,29.16,192148.0,28.0936,28.1226,28.0743,28.1226,192148.0
2018-06-14 15:10:00,29.16,29.18,29.15,29.16,44012.0,28.1226,28.1419,28.1129,28.1226,44012.0
2018-06-14 15:20:00,29.16,29.2,29.16,29.2,32400.0,28.1226,28.1611,28.1226,28.1611,32400.0
2018-06-14 15:30:00,29.2,29.21,29.2,29.21,66260.0,28.1611,28.1708,28.1611,28.1708,66260.0
2018-06-14 15:40:00,29.21,29.25,29.21,29.24,215920.0,28.1708,28.2094,28.1708,28.1997,215920.0
2018-06-14 15:50:00,29.23,29.24,29.17,29.2,443776.0,28.1901,28.1997,28.1322,28.1611,443776.0
2018-06-15 09:30:00,29.02,29.03,28.93,28.94,465916.0,27.9875,27.9972,27.9007,27.9104,465916.0
2018-06-15 09:40:00,28.95,28.99,28.89,28.99,296512.0,27.92,27.9586,27.8622,27.9586,296512.0
2018-06-15 09:50:00,28.98,29.0,28.97,28.99,87268.0,27.949,27.9683,27.9393,27.9586,87268.0
2018-06-15 10:00:00,29.0,29.02,28.94,28.97,90752.0,27.9683,27.9875,27.9104,27.9393,90752.0
2018-06-15 10:10:00,28.96,28.97,28.93,28.96,97944.0,27.9297,27.9393,27.9007,27.9297,97944.0
2018-06-15 10:20:00,28.95,28.96,28.92,28.92,54480.0,27.92,27.9297,27.8911,27.8911,54480.0
2018-06-15 10:30:00,28.91,28.91,28.75,28.79,454948.0,27.8815,27.8815,27.7272,27.7657,454948.0
2018-06-15 10:40:00,28.79,28.93,28.79,28.93,137444.0,27.7657,27.9007,27.7657,27.9007,137444.0
2018-06-15 10:50:00,28.93,28.96,28.9,28.94,152124.0,27.9007,27.9297,27.8718,27.9104,152124.0
2018-06-15 11:00:00,28.95,29.0,28.92,28.97,155552.0,27.92,27.9683,27.8911,27.9393,155552.0
2018-06-15 11:10:00,28.96,28.99,28.94,28.96,55452.0,27.9297,27.9586,27.9104,27.9297,55452.0
2018-06-15 11:20:00,28.95,28.98,28.9,28.9,50248.0,27.92,27.949,27.8718,27.8718,50248.0
2018-06-15 11:30:00,28.92,28.92,28.86,28.88,113380.0,27.8911,27.8911,27.8332,27.8525,113380.0
2018-06-15 11:40:00,28.89,28.92,28.87,28.89,107160.0,27.8622,27.8911,27.8429,27.8622,107160.0
2018-06-15 11:50:00,28.89,28.97,28.88,28.96,106836.0,27.8622,27.9393,27.8525,27.9297,106836.0
2018-06-15 12:00:00,28.97,28.98,28.91,28.92,63760.0,27.9393,27.949,27.8815,27.8911,63760.0
2018-06-15 12:10:00,28.92,28.94,28.91,28.93,38432.0,27.8911,27.9104,27.8815,27.9007,38432.0
2018-06-15 12:20:00,28.94,28.96,28.92,28.95,38932.0,27.9104,27.9297,27.8911,27.92,38932.0
2018-06-15 12:30:00,28.95,28.96,28.93,28.95,30636.0,27.92,27.9297,27.9007,27.92,30636.0
2018-06-15 12:40:00,28.97,28.97,28.93,28.97,53360.0,27.9393,27.9393,27.9007,27.9393,53360.0
2018-06-15 12:50:00,28.96,29.01,28.96,29.0,40020.0,27.9297,27.9779,27.9297,27.9683,40020.0
2018-06-15 13:00:00,29.0,29.02,28.99,29.01,84248.0,27.9683,27.9875,27.9586,27.9779,84248.0
2018-06-15 13:10:00,29.01,29.02,28.99,29.01,48724.0,27.9779,27.9875,27.9586,27.9779,48724.0
2018-06-15 13:20:00,29.01,29.02,28.98,28.99,85608.0,27.9779,27.9875,27.949,27.9586,85608.0
2018-06-15 13:30:00,28.99,29.0,28.98,28.99,39284.0,27.9586,27.9683,27.949,27.9586,39284.0
2018-06-15 13:40:00,28.99,28.99,28.96,28.96,197464.0,27.9586,27.9586,27.9297,27.9297,197464.0
2018-06-15 13:50:00,28.95,28.97,28.93,28.94,111576.0,27.92,27.9393,27.9007,27.9104,111576.0
2018-06-15 14:00:00,28.96,28.98,28.93,28.98,58820.0,27.9297,27.949,27.9007,27.949,58820.0
2018-06-15 14:10:00,28.98,29.02,28.98,29.02,30400.0,27.949,27.9875,27.949,27.9875,30400.0
2018-06-15 14:20:00,29.02,29.17,29.02,29.16,296000.0,27.9875,28.1322,27.9875,28.1226,296000.0
2018-06-15 14:30:00,29.16,29.2,29.14,29.15,182992.0,28.1226,28.1611,28.1033,28.1129,182992.0
2018-06-15 14:40:00,29.15,29.18,29.14,29.14,106264.0,28.1129,28.1419,28.1033,28.1033,106264.0
2018-06-15 14:50:00,29.14,29.17,29.13,29.16,52404.0,28.1033,28.1322,28.0936,28.1226,52404.0
2018-06-15 15:00:00,29.14,29.14,29.11,29.11,72296.0,28.1033,28.1033,28.0743,28.0743,72296.0
2018-06-15 15:10:00,29.11,29.11,29.06,29.06,46264.0,28.0743,28.0743,28.0261,28.0261,46264.0
2018-06-15 15:20:00,29.07,29.14,29.06,29.12,160400.0,28.0358,28.1033,28.0261,28.084,160400.0
2018-06-15 15:30:00,29.13,29.13,29.1,29.11,36996.0,28.0936,28.0936,28.0647,28.0743,36996.0
2018-06-15 15:40:00,29.12,29.13,29.08,29.11,43568.0,28.084,28.0936,28.0454,28.0743,43568.0
2018-06-15 15:50:00,29.11,29.15,29.06,29.14,331884.0,28.0743,28.1129,28.0261,28.1033,331884.0
2018-06-18 09:30:00,28.78,28.78,28.66,28.69,627128.0,27.7561,27.7561,27.6404,27.6693,627128.0
2018-06-18 09:40:00,28.69,28.81,28.68,28.79,205404.0,27.6693,27.785,27.6596,27.7657,205404.0
2018-06-18 09:50:00,28.79,28.82,28.77,28.79,351444.0,27.7657,27.7947,27.7464,27.7657,351444.0
2018-06-18 10:00:00,28.78,28.81,28.75,28.78,352248.0,27.7561,27.785,27.7272,27.7561,352248.0
2018-06-18 10:10:00,28.75,28.8,28.74,28.78,99796.0,27.7272,27.7754,27.7175,27.7561,99796.0
2018-06-18 10:20:00,28.78,28.84,28.78,28.8,112516.0,27.7561,27.814,27.7561,27.7754,112516.0
2018-06-18 10:30:00,28.8,28.89,28.8,28.89,90760.0,27.7754,27.8622,27.7754,27.8622,90760.0
2018-06-18 10:40:00,28.89,28.96,28.89,28.95,162340.0,27.8622,27.9297,27.8622,27.92,162340.0
2018-06-18 10:50:00,28.94,28.96,28.92,28.93,267552.0,27.9104,27.9297,27.8911,27.9007,267552.0
2018-06-18 11:00:00,28.93,28.99,28.93,28.99,91288.0,27.9007,27.9586,27.9007,27.9586,91288.0
2018-06-18 11:10:00,28.99,29.0,28.96,28.97,178056.0,27.9586,27.9683,27.9297,27.9393,178056.0
2018-06-18 11:20:00,28.96,28.96,28.95,28.95,51820.0,27.9297,27.9297,27.92,27.92,51820.0
2018-06-18 11:30:00,28.96,28.96,28.9,28.92,91824.0,27.9297,27.9297,27.8718,27.8911,91824.0
2018-06-18 11:40:00,28.91,28.94,28.91,28.94,53704.0,27.8815,27.9104,27.8815,27.9104,53704.0
2018-06-18 11:50:00,28.94,28.95,28.88,28.9,308520.0,27.9104,27.92,27.8525,27.8718,308520.0
2018-06-18 12:00:00,28.91,28.95,28.89,28.95,171436.0,27.8815,27.92,27.8622,27.92,171436.0
2018-06-18 12:10:00,28.93,28.94,28.89,28.9,145544.0,27.9007,27.9104,27.8622,27.8718,145544.0
2018-06-18 12:20:00,28.9,28.91,28.85,28.86,257244.0,27.8718,27.8815,27.8236,27.8332,257244.0
2018-06-18 12:30:00,28.87,28.89,28.87,28.88,139468.0,27.8429,27.8622,27.8429,27.8525,139468.0
2018-06-18 12:40:00,28.88,28.91,28.88,28.9,39528.0,27.8525,27.8815,27.8525,27.8718,39528.0
2018-06-18 12:50:00,28.89,28.92,28.88,28.92,61636.0,27.8622,27.8911,27.8525,27.8911,61636.0
2018-06-18 13:00:00,28.93,28.94,28.92,28.93,44700.0,27.9007,27.9104,27.8911,27.9007,44700.0
2018-06-18 13:10:00,28.94,28.95,28.93,28.94,12328.0,27.9104,27.92,27.9007,27.9104,12328.0
2018-06-18 13:20:00,28.94,28.98,28.93,28.97,104412.0,27.9104,27.949,27.9007,27.9393,104412.0
2018-06-18 13:30:00,28.97,28.98,28.97,28.97,7476.0,27.9393,27.949,27.9393,27.9393,7476.0
2018-06-18 13:40:00,28.97,28.98,28.95,28.97,153944.0,27.9393,27.949,27.92,27.9393,153944.0
2018-06-18 13:50:00,28.97,28.98,28.94,28.96,70620.0,27.9393,27.949,27.9104,27.9297,70620.0
2018-06-18 14:00:00,28.96,28.99,28.93,28.99,251084.0,27.9297,27.9586,27.9007,27.9586,251084.0
2018-06-18 14:10:00,28.99,29.0,28.97,28.99,30096.0,27.9586,27.9683,27.9393,27.9586,30096.0
2018-06-18 14:20:00,28.99,29.01,28.97,28.99,57804.0,27.9586,27.9779,27.9393,27.9586,57804.0
2018-06-18 14:30:00,29.0,29.0,28.98,28.98,34980.0,27.9683,27.9683,27.949,27.949,34980.0
2018-06-18 14:40:00,28.99,29.01,28.96,28.96,92200.0,27.9586,27.9779,27.9297,27.9297,92200.0
2018-06-18 14:50:00,28.96,28.96,28.92,28.93,174068.0,27.9297,27.9297,27.8911,27.9007,174068.0
2018-06-18 15:00:00,28.93,28.95,28.92,28.94,51360.0,27.9007,27.92,27.8911,27.9104,51360.0
2018-06-18 15:10:00,28.95,28.96,28.93,28.96,55596.0,27.92,27.9297,27.9007,27.9297,55596.0
2018-06-18 15:20:00,28.97,28.98,28.96,28.97,73784.0,27.9393,27.949,27.9297,27.9393,73784.0
2018-06-18 15:30:00,28.96,28.99,28.96,28.97,68232.0,27.9297,27.9586,27.9297,27.9393,68232.0
2018-06-18 15:40:00,28.96,29.03,28.93,29.03,239420.0,27.9297,27.9972,27.9007,27.9972,239420.0
2018-06-18 15:50:00,29.03,29.04,28.99,29.01,296808.0,27.9972,28.0068,27.9586,27.9779,296808.0
2018-06-19 09:30:00,28.47,28.6,28.44,28.59,612496.0,27.4571,27.5825,27.4282,27.5728,612496.0
2018-06-19 09:40:00,28.6,28.63,28.55,28.6,196828.0,27.5825,27.6114,27.5343,27.5825,196828.0
2018-06-19 09:50:00,28.6,28.6,28.48,28.49,294668.0,27.5825,27.5825,27.4668,27.4764,294668.0
2018-06-19 10:00:00,28.48,28.48,28.41,28.41,256420.0,27.4668,27.4668,27.3992,27.3992,256420.0
2018-06-19 10:10:00,28.41,28.49,28.4,28.47,396484.0,27.3992,27.4764,27.3896,27.4571,396484.0
2018-06-19 10:20:00,28.46,28.46,28.39,28.4,708360.0,27.4475,27.4475,27.38,27.3896,708360.0
2018-06-19 10:30:00,28.39,28.43,28.37,28.4,155024.0,27.38,27.4185,27.3607,27.3896,155024.0
2018-06-19 10:40:00,28.4,28.58,28.36,28.56,388372.0,27.3896,27.5632,27.351,27.5439,388372.0
2018-06-19 10:50:00,28.56,28.62,28.54,28.56,193968.0,27.5439,27.6018,27.5246,27.5439,193968.0
2018-06-19 11:00:00,28.57,28.61,28.55,28.57,232748.0,27.5536,27.5921,27.5343,27.5536,232748.0
2018-06-19 11:10:00,28.59,28.65,28.56,28.64,119732.0,27.5728,27.6307,27.5439,27.6211,119732.0
2018-06-19 11:20:00,28.65,28.67,28.62,28.65,93956.0,27.6307,27.65,27.6018,27.6307,93956.0
2018-06-19 11:30:00,28.64,28.67,28.6,28.63,136504.0,27.6211,27.65,27.5825,27.6114,136504.0
2018-06-19 11:40:00,28.62,28.71,28.61,28.7,141860.0,27.6018,27.6886,27.5921,27.6789,141860.0
2018-06-19 11:50:00,28.7,28.73,28.68,28.69,84420.0,27.6789,27.7079,27.6596,27.6693,84420.0
2018-06-19 12:00:00,28.69,28.69,28.63,28.65,148028.0,27.6693,27.6693,27.6114,27.6307,148028.0
2018-06-19 12:10:00,28.63,28.65,28.61,28.64,84364.0,27.6114,27.6307,27.5921,27.6211,84364.0
2018-06-19 12:20:00,28.64,28.65,28.63,28.63,55732.0,27.6211,27.6307,27.6114,27.6114,55732.0
2018-06-19 12:30:00,28.64,28.65,28.61,28.61,50620.0,27.6211,27.6307,27.5921,27.5921,50620.0
2018-06-19 12:40:00,28.61,28.61,28.57,28.58,73508.0,27.5921,27.5921,27.5536,27.5632,73508.0
2018-06-19 12:50:00,28.58,28.61,28.56,28.61,98220.0,27.5632,27.5921,27.5439,27.5921,98220.0
2018-06-19 13:00:00,28.62,28.64,28.59,28.61,37700.0,27.6018,27.6211,27.5728,27.5921,37700.0
2018-06-19 13:10:00,28.6,28.63,28.6,28.62,12240.0,27.5825,27.6114,27.5825,27.6018,12240.0
2018-06-19 13:20:00,28.62,28.62,28.58,28.59,31672.0,27.6018,27.6018,27.5632,27.5728,31672.0
2018-06-19 13:30:00,28.58,28.61,28.54,28.61,163820.0,27.5632,27.5921,27.5246,27.5921,163820.0
2018-06-19 13:40:00,28.62,28.68,28.62,28.68,87608.0,27.6018,27.6596,27.6018,27.6596,87608.0
2018-06-19 13:50:00,28.69,28.7,28.66,28.68,224052.0,27.6693,27.6789,27.6404,27.6596,224052.0
2018-06-19 14:00:00,28.68,28.78,28.68,28.76,80896.0,27.6596,27.7561,27.6596,27.7368,80896.0
2018-06-19 14:10:00,28.75,28.77,28.72,28.75,66888.0,27.7272,27.7464,27.6982,27.7272,66888.0
2018-06-19 14:20:00,28.74,28.77,28.72,28.73,33520.0,27.7175,27.7464,27.6982,27.7079,33520.0
2018-06-19 14:30:00,28.73,28.75,28.72,28.73,48060.0,27.7079,27.7272,27.6982,27.7079,48060.0
2018-06-19 14:40:00,28.73,28.77,28.71,28.77,103248.0,27.7079,27.7464,27.6886,27.7464,103248.0
2018-06-19 14:50:00,28.77,28.83,28.75,28.81,179472.0,27.7464,27.8043,27.7272,27.785,179472.0
2018-06-19 15:00:00,28.81,28.81,28.75,28.75,79644.0,27.785,27.785,27.7272,27.7272,79644.0
2018-06-19 15:10:00,28.76,28.79,28.72,28.73,97620.0,27.7368,27.7657,27.6982,27.7079,97620.0
2018-06-19 15:20:00,28.72,28.73,28.69,28.69,89488.0,27.6982,27.7079,27.6693,27.6693,89488.0
2018-06-19 15:30:00,28.7,28.72,28.68,28.71,128168.0,27.6789,27.6982,27.6596,27.6886,128168.0
2018-06-19 15:40:00,28.7,28.73,28.68,28.71,369284.0,27.6789,27.7079,27.6596,27.6886,369284.0
2018-06-19 15:50:00,28.7,28.8,28.7,28.78,368080.0,27.6789,27.7754,27.6789,27.7561,368080.0
2018-06-20 09:30:00,28.9,28.93,28.85,28.9,272952.0,27.9175,27.9465,27.8692,27.9175,272952.0
2018-06-20 09:40:00,28.88,28.93,28.86,28.87,234196.0,27.8982,27.9465,27.8789,27.8885,234196.0
2018-06-20 09:50:00,28.88,28.92,28.86,28.89,123288.0,27.8982,27.9368,27.8789,27.9078,123288.0
2018-06-20 10:00:00,28.91,28.92,28.86,28.87,133472.0,27.9272,27.9368,27.8789,27.8885,133472.0
2018-06-20 10:10:00,28.85,28.85,28.8,28.82,207564.0,27.8692,27.8692,27.8209,27.8402,207564.0
2018-06-20 10:20:00,28.82,28.83,28.77,28.78,124024.0,27.8402,27.8499,27.7919,27.8016,124024.0
2018-06-20 10:30:00,28.79,28.81,28.75,28.8,258752.0,27.8112,27.8306,27.7726,27.8209,258752.0
2018-06-20 10:40:00,28.8,28.83,28.78,28.8,242556.0,27.8209,27.8499,27.8016,27.8209,242556.0
2018-06-20 10:50:00,28.8,28.84,28.8,28.83,127464.0,27.8209,27.8595,27.8209,27.8499,127464.0
2018-06-20 11:00:00,28.82,28.82,28.77,28.81,132520.0,27.8402,27.8402,27.7919,27.8306,132520.0
2018-06-20 11:10:00,28.82,28.83,28.77,28.83,191216.0,27.8402,27.8499,27.7919,27.8499,191216.0
2018-06-20 11:20:00,28.83,28.87,28.83,28.86,127676.0,27.8499,27.8885,27.8499,27.8789,127676.0
2018-06-20 11:30:00,28.86,28.86,28.81,28.84,80696.0,27.8789,27.8789,27.8306,27.8595,80696.0
2018-06-20 11:40:00,28.82,28.86,28.82,28.85,42952.0,27.8402,27.8789,27.8402,27.8692,42952.0
2018-06-20 11:50:00,28.86,28.9,28.85,28.9,64104.0,27.8789,27.9175,27.8692,27.9175,64104.0
2018-06-20 12:00:00,28.9,28.93,28.9,28.91,103320.0,27.9175,27.9465,27.9175,27.9272,103320.0
2018-06-20 12:10:00,28.91,28.92,28.9,28.9,43924.0,27.9272,27.9368,27.9175,27.9175,43924.0
2018-06-20 12:20:00,28.9,28.9,28.88,28.9,39068.0,27.9175,27.9175,27.8982,27.9175,39068.0
2018-06-20 12:30:00,28.89,28.93,28.89,28.93,36852.0,27.9078,27.9465,27.9078,27.9465,36852.0
2018-06-20 12:40:00,28.93,28.98,28.93,28.97,105228.0,27.9465,27.9948,27.9465,27.9851,105228.0
2018-06-20 12:50:00,28.97,28.98,28.95,28.96,80468.0,27.9851,27.9948,27.9658,27.9755,80468.0
2018-06-20 13:00:00,28.95,28.96,28.94,28.95,68532.0,27.9658,27.9755,27.9561,27.9658,68532.0
2018-06-20 13:10:00,28.94,28.94,28.93,28.94,23836.0,27.9561,27.9561,27.9465,27.9561,23836.0
2018-06-20 13:20:00,28.94,28.94,28.9,28.91,35992.0,27.9561,27.9561,27.9175,27.9272,35992.0
2018-06-20 13:30:00,28.92,28.92,28.9,28.9,75812.0,27.9368,27.9368,27.9175,27.9175,75812.0
2018-06-20 13:40:00,28.9,28.93,28.9,28.92,32364.0,27.9175,27.9465,27.9175,27.9368,32364.0
2018-06-20 13:50:00,28.93,28.96,28.93,28.96,19320.0,27.9465,27.9755,27.9465,27.9755,19320.0
2018-06-20 14:00:00,28.96,28.96,28.92,28.95,7200.0,27.9755,27.9755,27.9368,27.9658,7200.0
2018-06-20 14:10:00,28.93,28.96,28.93,28.94,82612.0,27.9465,27.9755,27.9465,27.9561,82612.0
2018-06-20 14:20:00,28.93,28.95,28.92,28.93,62000.0,27.9465,27.9658,27.9368,27.9465,62000.0
2018-06-20 14:30:00,28.93,28.93,28.9,28.9,25468.0,27.9465,27.9465,27.9175,27.9175,25468.0
2018-06-20 14:40:00,28.89,28.9,28.86,28.88,86224.0,27.9078,27.9175,27.8789,27.8982,86224.0
2018-06-20 14:50:00,28.87,28.89,28.82,28.84,107940.0,27.8885,27.9078,27.8402,27.8595,107940.0
2018-06-20 15:00:00,28.83,28.86,28.82,28.86,144012.0,27.8499,27.8789,27.8402,27.8789,144012.0
2018-06-20 15:10:00,28.86,28.88,28.85,28.87,139352.0,27.8789,27.8982,27.8692,27.8885,139352.0
2018-06-20 15:20:00,28.87,28.9,28.87,28.9,81552.0,27.8885,27.9175,27.8885,27.9175,81552.0
2018-06-20 15:30:00,28.9,28.91,28.88,28.88,64064.0,27.9175,27.9272,27.8982,27.8982,64064.0
2018-06-20 15:40:00,28.89,28.89,28.85,28.87,106856.0,27.9078,27.9078,27.8692,27.8885,106856.0
2018-06-20 15:50:00,28.87,28.89,28.81,28.83,462236.0,27.8885,27.9078,27.8306,27.8499,462236.0
2018-06-21 09:30:00,28.81,28.81,28.74,28.78,247188.0,27.8306,27.8306,27.7629,27.8016,247188.0
2018-06-21 09:40:00,28.77,28.77,28.71,28.74,106356.0,27.7919,27.7919,27.734,27.7629,106356.0
2018-06-21 09:50:00,28.74,28.75,28.71,28.72,239864.0,27.7629,27.7726,27.734,27.7436,239864.0
2018-06-21 10:00:00,28.72,28.72,28.54,28.54,278124.0,27.7436,27.7436,27.5697,27.5697,278124.0
2018-06-21 10:10:00,28.54,28.61,28.49,28.49,522464.0,27.5697,27.6374,27.5214,27.5214,522464.0
2018-06-21 10:20:00,28.48,28.5,28.42,28.48,298136.0,27.5118,27.5311,27.4538,27.5118,298136.0
2018-06-21 10:30:00,28.48,28.53,28.45,28.48,399160.0,27.5118,27.5601,27.4828,27.5118,399160.0
2018-06-21 10:40:00,28.49,28.52,28.41,28.51,196360.0,27.5214,27.5504,27.4442,27.5408,196360.0
2018-06-21 10:50:00,28.52,28.58,28.51,28.55,114908.0,27.5504,27.6084,27.5408,27.5794,114908.0
2018-06-21 11:00:00,28.54,28.57,28.5,28.52,305824.0,27.5697,27.5987,27.5311,27.5504,305824.0
2018-06-21 11:10:00,28.52,28.6,28.5,28.6,96812.0,27.5504,27.6277,27.5311,27.6277,96812.0
2018-06-21 11:20:00,28.6,28.61,28.56,28.57,103092.0,27.6277,27.6374,27.5891,27.5987,103092.0
2018-06-21 11:30:00,28.57,28.63,28.57,28.63,83320.0,27.5987,27.6567,27.5987,27.6567,83320.0
2018-06-21 11:40:00,28.62,28.66,28.6,28.65,57564.0,27.647,27.6857,27.6277,27.676,57564.0
2018-06-21 11:50:00,28.66,28.68,28.62,28.62,112036.0,27.6857,27.705,27.647,27.647,112036.0
2018-06-21 12:00:00,28.62,28.63,28.51,28.53,218820.0,27.647,27.6567,27.5408,27.5601,218820.0
2018-06-21 12:10:00,28.53,28.56,28.53,28.54,54160.0,27.5601,27.5891,27.5601,27.5697,54160.0
2018-06-21 12:20:00,28.54,28.55,28.52,28.53,69076.0,27.5697,27.5794,27.5504,27.5601,69076.0
2018-06-21 12:30:00,28.53,28.54,28.48,28.49,181400.0,27.5601,27.5697,27.5118,27.5214,181400.0
2018-06-21 12:40:00,28.49,28.53,28.47,28.53,90628.0,27.5214,27.5601,27.5021,27.5601,90628.0
2018-06-21 12:50:00,28.52,28.52,28.47,28.47,63760.0,27.5504,27.5504,27.5021,27.5021,63760.0
2018-06-21 13:00:00,28.46,28.49,28.44,28.49,163528.0,27.4925,27.5214,27.4731,27.5214,163528.0
2018-06-21 13:10:00,28.5,28.54,28.5,28.54,153200.0,27.5311,27.5697,27.5311,27.5697,153200.0
2018-06-21 13:20:00,28.54,28.59,28.54,28.57,54932.0,27.5697,27.618,27.5697,27.5987,54932.0
2018-06-21 13:30:00,28.57,28.59,28.53,28.55,49500.0,27.5987,27.618,27.5601,27.5794,49500.0
2018-06-21 13:40:00,28.55,28.59,28.54,28.58,74952.0,27.5794,27.618,27.5697,27.6084,74952.0
2018-06-21 13:50:00,28.58,28.59,28.55,28.59,51352.0,27.6084,27.618,27.5794,27.618,51352.0
2018-06-21 14:00:00,28.6,28.63,28.56,28.61,70884.0,27.6277,27.6567,27.5891,27.6374,70884.0
2018-06-21 14:10:00,28.64,28.64,28.58,28.58,138392.0,27.6663,27.6663,27.6084,27.6084,138392.0
2018-06-21 14:20:00,28.58,28.59,28.55,28.55,39740.0,27.6084,27.618,27.5794,27.5794,39740.0
2018-06-21 14:30:00,28.57,28.59,28.53,28.54,59024.0,27.5987,27.618,27.5601,27.5697,59024.0
2018-06-21 14:40:00,28.54,28.56,28.52,28.56,148672.0,27.5697,27.5891,27.5504,27.5891,148672.0
2018-06-21 14:50:00,28.55,28.55,28.49,28.5,340184.0,27.5794,27.5794,27.5214,27.5311,340184.0
2018-06-21 15:00:00,28.48,28.54,28.46,28.54,400112.0,27.5118,27.5697,27.4925,27.5697,400112.0
2018-06-21 15:10:00,28.52,28.52,28.43,28.44,552208.0,27.5504,27.5504,27.4635,27.4731,552208.0
2018-06-21 15:20:00,28.44,28.5,28.35,28.47,947700.0,27.4731,27.5311,27.3862,27.5021,947700.0
2018-06-21 15:30:00,28.47,28.47,28.36,28.39,330060.0,27.5021,27.5021,27.3959,27.4248,330060.0
2018-06-21 15:40:00,28.39,28.44,28.34,28.44,235296.0,27.4248,27.4731,27.3765,27.4731,235296.0
2018-06-21 15:50:00,28.43,28.49,28.42,28.46,761948.0,27.4635,27.5214,27.4538,27.4925,761948.0
2018-06-22 09:30:00,28.75,28.77,28.67,28.68,573368.0,27.7726,27.7919,27.6953,27.705,573368.0
2018-06-22 09:40:00,28.69,28.7,28.61,28.65,143916.0,27.7146,27.7243,27.6374,27.676,143916.0
2018-06-22 09:50:00,28.64,28.7,28.64,28.64,115576.0,27.6663,27.7243,27.6663,27.6663,115576.0
2018-06-22 10:00:00,28.65,28.71,28.63,28.7,207248.0,27.676,27.734,27.6567,27.7243,207248.0
2018-06-22 10:10:00,28.71,28.74,28.7,28.71,153840.0,27.734,27.7629,27.7243,27.734,153840.0
2018-06-22 10:20:00,28.71,28.73,28.57,28.6,200920.0,27.734,27.7533,27.5987,27.6277,200920.0
2018-06-22 10:30:00,28.59,28.64,28.55,28.59,633008.0,27.618,27.6663,27.5794,27.618,633008.0
2018-06-22 10:40:00,28.58,28.64,28.58,28.6,308800.0,27.6084,27.6663,27.6084,27.6277,308800.0
2018-06-22 10:50:00,28.6,28.66,28.57,28.66,165496.0,27.6277,27.6857,27.5987,27.6857,165496.0
2018-06-22 11:00:00,28.64,28.68,28.64,28.68,101428.0,27.6663,27.705,27.6663,27.705,101428.0
2018-06-22 11:10:00,28.67,28.68,28.65,28.65,39660.0,27.6953,27.705,27.676,27.676,39660.0
2018-06-22 11:20:00,28.66,28.67,28.6,28.67,88076.0,27.6857,27.6953,27.6277,27.6953,88076.0
2018-06-22 11:30:00,28.67,28.68,28.65,28.68,98944.0,27.6953,27.705,27.676,27.705,98944.0
2018-06-22 11:40:00,28.68,28.72,28.68,28.71,89672.0,27.705,27.7436,27.705,27.734,89672.0
2018-06-22 11:50:00,28.71,28.72,28.68,28.69,88652.0,27.734,27.7436,27.705,27.7146,88652.0
2018-06-22 12:00:00,28.69,28.7,28.67,28.69,33240.0,27.7146,27.7243,27.6953,27.7146,33240.0
2018-06-22 12:10:00,28.71,28.74,28.7,28.7,64172.0,27.734,27.7629,27.7243,27.7243,64172.0
2018-06-22 12:20:00,28.7,28.7,28.68,28.68,17756.0,27.7243,27.7243,27.705,27.705,17756.0
2018-06-22 12:30:00,28.68,28.69,28.66,28.67,25912.0,27.705,27.7146,27.6857,27.6953,25912.0
2018-06-22 12:40:00,28.66,28.68,28.66,28.68,15792.0,27.6857,27.705,27.6857,27.705,15792.0
2018-06-22 12:50:00,28.68,28.7,28.66,28.68,48228.0,27.705,27.7243,27.6857,27.705,48228.0
2018-06-22 13:00:00,28.68,28.71,28.68,28.7,28060.0,27.705,27.734,27.705,27.7243,28060.0
2018-06-22 13:10:00,28.71,28.71,28.69,28.69,39612.0,27.734,27.734,27.7146,27.7146,39612.0
2018-06-22 13:20:00,28.69,28.7,28.69,28.69,23008.0,27.7146,27.7243,27.7146,27.7146,23008.0
2018-06-22 13:30:00,28.72,28.72,28.69,28.71,20496.0,27.7436,27.7436,27.7146,27.734,20496.0
2018-06-22 13:40:00,28.72,28.74,28.72,28.72,214544.0,27.7436,27.7629,27.7436,27.7436,214544.0
2018-06-22 13:50:00,28.73,28.74,28.72,28.73,32112.0,27.7533,27.7629,27.7436,27.7533,32112.0
2018-06-22 14:00:00,28.74,28.75,28.71,28.71,69428.0,27.7629,27.7726,27.734,27.734,69428.0
2018-06-22 14:10:00,28.72,28.73,28.7,28.71,192440.0,27.7436,27.7533,27.7243,27.734,192440.0
2018-06-22 14:20:00,28.7,28.71,28.66,28.67,43388.0,27.7243,27.734,27.6857,27.6953,43388.0
2018-06-22 14:30:00,28.67,28.68,28.65,28.68,34784.0,27.6953,27.705,27.676,27.705,34784.0
2018-06-22 14:40:00,28.68,28.72,28.68,28.71,251864.0,27.705,27.7436,27.705,27.734,251864.0
2018-06-22 14:50:00,28.71,28.73,28.71,28.71,79296.0,27.734,27.7533,27.734,27.734,79296.0
2018-06-22 15:00:00,28.7,28.7,28.69,28.7,16640.0,27.7243,27.7243,27.7146,27.7243,16640.0
2018-06-22 15:10:00,28.7,28.71,28.67,28.67,32968.0,27.7243,27.734,27.6953,27.6953,32968.0
2018-06-22 15:20:00,28.67,28.7,28.66,28.68,262932.0,27.6953,27.7243,27.6857,27.705,262932.0
2018-06-22 15:30:00,28.68,28.68,28.65,28.65,50680.0,27.705,27.705,27.676,27.676,50680.0
2018-06-22 15:40:00,28.66,28.7,28.64,28.66,126320.0,27.6857,27.7243,27.6663,27.6857,126320.0
2018-06-22 15:50:00,28.66,28.68,28.5,28.55,459968.0,27.6857,27.705,27.5311,27.5794,459968.0
2018-06-25 09:30:00,28.28,28.32,28.16,28.16,581604.0,27.3186,27.3572,27.2027,27.2027,581604.0
2018-06-25 09:40:00,28.15,28.17,28.0,28.04,661908.0,27.193,27.2123,27.0481,27.0867,661908.0
2018-06-25 09:50:00,28.03,28.07,27.99,27.99,451372.0,27.0771,27.1157,27.0384,27.0384,451372.0
2018-06-25 10:00:00,27.99,28.02,27.87,27.88,1016280.0,27.0384,27.0674,26.9225,26.9322,1016280.0
2018-06-25 10:10:00,27.89,27.92,27.81,27.82,585268.0,26.9418,26.9708,26.8646,26.8742,585268.0
2018-06-25 10:20:00,27.83,27.94,27.79,27.93,470708.0,26.8839,26.9901,26.8452,26.9805,470708.0
2018-06-25 10:30:00,27.92,27.96,27.87,27.92,369524.0,26.9708,27.0095,26.9225,26.9708,369524.0
2018-06-25 10:40:00,27.92,28.02,27.9,28.0,571852.0,26.9708,27.0674,26.9515,27.0481,571852.0
2018-06-25 10:50:00,28.0,28.01,27.86,27.89,701792.0,27.0481,27.0578,26.9129,26.9418,701792.0
2018-06-25 11:00:00,27.89,27.93,27.83,27.83,347220.0,26.9418,26.9805,26.8839,26.8839,347220.0
2018-06-25 11:10:00,27.84,27.9,27.8,27.81,338760.0,26.8935,26.9515,26.8549,26.8646,338760.0
2018-06-25 11:20:00,27.81,27.81,27.68,27.68,425180.0,26.8646,26.8646,26.739,26.739,425180.0
2018-06-25 11:30:00,27.69,27.7,27.61,27.63,565368.0,26.7486,26.7583,26.6714,26.6907,565368.0
2018-06-25 11:40:00,27.63,27.77,27.62,27.77,622348.0,26.6907,26.8259,26.681,26.8259,622348.0
2018-06-25 11:50:00,27.77,27.77,27.7,27.7,158220.0,26.8259,26.8259,26.7583,26.7583,158220.0
2018-06-25 12:00:00,27.71,27.71,27.5,27.51,847612.0,26.768,26.768,26.5651,26.5748,847612.0
2018-06-25 12:10:00,27.51,27.58,27.46,27.56,434068.0,26.5748,26.6424,26.5265,26.6231,434068.0
2018-06-25 12:20:00,27.56,27.66,27.53,27.65,477096.0,26.6231,26.7197,26.5941,26.71,477096.0
2018-06-25 12:30:00,27.65,27.68,27.59,27.61,435436.0,26.71,26.739,26.652,26.6714,435436.0
2018-06-25 12:40:00,27.62,27.7,27.61,27.64,191132.0,26.681,26.7583,26.6714,26.7003,191132.0
2018-06-25 12:50:00,27.63,27.75,27.61,27.74,223436.0,26.6907,26.8066,26.6714,26.7969,223436.0
2018-06-25 13:00:00,27.74,27.74,27.64,27.67,515672.0,26.7969,26.7969,26.7003,26.7293,515672.0
2018-06-25 13:10:00,27.68,27.69,27.57,27.6,426764.0,26.739,26.7486,26.6327,26.6617,426764.0
2018-06-25 13:20:00,27.6,27.66,27.58,27.64,345332.0,26.6617,26.7197,26.6424,26.7003,345332.0
2018-06-25 13:30:00,27.64,27.73,27.64,27.73,133084.0,26.7003,26.7873,26.7003,26.7873,133084.0
2018-06-25 13:40:00,27.73,27.82,27.72,27.79,506004.0,26.7873,26.8742,26.7776,26.8452,506004.0
2018-06-25 13:50:00,27.78,27.79,27.71,27.73,345728.0,26.8356,26.8452,26.768,26.7873,345728.0
2018-06-25 14:00:00,27.72,27.75,27.68,27.69,163816.0,26.7776,26.8066,26.739,26.7486,163816.0
2018-06-25 14:10:00,27.68,27.71,27.65,27.65,97536.0,26.739,26.768,26.71,26.71,97536.0
2018-06-25 14:20:00,27.65,27.67,27.63,27.67,177604.0,26.71,26.7293,26.6907,26.7293,177604.0
2018-06-25 14:30:00,27.67,27.67,27.52,27.52,592924.0,26.7293,26.7293,26.5844,26.5844,592924.0
2018-06-25 14:40:00,27.51,27.53,27.47,27.47,429788.0,26.5748,26.5941,26.5361,26.5361,429788.0
2018-06-25 14:50:00,27.47,27.49,27.38,27.48,624680.0,26.5361,26.5554,26.4492,26.5458,624680.0
2018-06-25 15:00:00,27.48,27.53,27.46,27.49,510492.0,26.5458,26.5941,26.5265,26.5554,510492.0
2018-06-25 15:10:00,27.47,27.56,27.43,27.56,630240.0,26.5361,26.6231,26.4975,26.6231,630240.0
2018-06-25 15:20:00,27.56,27.59,27.53,27.54,806372.0,26.6231,26.652,26.5941,26.6037,806372.0
2018-06-25 15:30:00,27.55,27.82,27.51,27.8,1227164.0,26.6134,26.8742,26.5748,26.8549,1227164.0
2018-06-25 15:40:00,27.8,27.89,27.74,27.78,1002720.0,26.8549,26.9418,26.7969,26.8356,1002720.0
2018-06-25 15:50:00,27.77,27.88,27.74,27.78,1102336.0,26.8259,26.9322,26.7969,26.8356,1102336.0
2018-06-26 09:30:00,27.9,27.95,27.75,27.79,366924.0,26.9515,26.9998,26.8066,26.8452,366924.0
2018-06-26 09:40:00,27.81,27.94,27.81,27.88,350056.0,26.8646,26.9901,26.8646,26.9322,350056.0
2018-06-26 09:50:00,27.86,27.88,27.81,27.88,163644.0,26.9129,26.9322,26.8646,26.9322,163644.0
2018-06-26 10:00:00,27.88,27.95,27.86,27.88,89332.0,26.9322,26.9998,26.9129,26.9322,89332.0
2018-06-26 10:10:00,27.86,28.0,27.86,27.94,209368.0,26.9129,27.0481,26.9129,26.9901,209368.0
2018-06-26 10:20:00,27.94,27.94,27.85,27.85,168116.0,26.9901,26.9901,26.9032,26.9032,168116.0
2018-06-26 10:30:00,27.86,27.89,27.79,27.83,237740.0,26.9129,26.9418,26.8452,26.8839,237740.0
2018-06-26 10:40:00,27.83,27.84,27.73,27.8,228616.0,26.8839,26.8935,26.7873,26.8549,228616.0
2018-06-26 10:50:00,27.8,27.86,27.8,27.85,125260.0,26.8549,26.9129,26.8549,26.9032,125260.0
2018-06-26 11:00:00,27.81,27.88,27.81,27.86,59520.0,26.8646,26.9322,26.8646,26.9129,59520.0
2018-06-26 11:10:00,27.89,27.92,27.88,27.89,90096.0,26.9418,26.9708,26.9322,26.9418,90096.0
2018-06-26 11:20:00,27.89,27.91,27.87,27.87,38200.0,26.9418,26.9612,26.9225,26.9225,38200.0
2018-06-26 11:30:00,27.86,27.89,27.84,27.89,30684.0,26.9129,26.9418,26.8935,26.9418,30684.0
2018-06-26 11:40:00,27.89,27.93,27.88,27.89,59048.0,26.9418,26.9805,26.9322,26.9418,59048.0
2018-06-26 11:50:00,27.89,27.92,27.86,27.92,52884.0,26.9418,26.9708,26.9129,26.9708,52884.0
2018-06-26 12:00:00,27.91,27.99,27.91,27.97,173612.0,26.9612,27.0384,26.9612,27.0191,173612.0
2018-06-26 12:10:00,27.97,28.01,27.93,27.97,277808.0,27.0191,27.0578,26.9805,27.0191,277808.0
2018-06-26 12:20:00,27.98,27.99,27.95,27.96,111140.0,27.0288,27.0384,26.9998,27.0095,111140.0
2018-06-26 12:30:00,27.96,27.99,27.95,27.97,30388.0,27.0095,27.0384,26.9998,27.0191,30388.0
2018-06-26 12:40:00,27.97,28.02,27.93,27.96,180144.0,27.0191,27.0674,26.9805,27.0095,180144.0
2018-06-26 12:50:00,27.96,28.0,27.95,27.99,59976.0,27.0095,27.0481,26.9998,27.0384,59976.0
2018-06-26 13:00:00,27.98,28.04,27.97,28.04,115860.0,27.0288,27.0867,27.0191,27.0867,115860.0
2018-06-26 13:10:00,28.04,28.08,28.04,28.08,155656.0,27.0867,27.1254,27.0867,27.1254,155656.0
2018-06-26 13:20:00,28.08,28.09,28.05,28.06,149344.0,27.1254,27.135,27.0964,27.1061,149344.0
2018-06-26 13:30:00,28.07,28.09,28.06,28.09,66504.0,27.1157,27.135,27.1061,27.135,66504.0
2018-06-26 13:40:00,28.09,28.09,28.04,28.05,77348.0,27.135,27.135,27.0867,27.0964,77348.0
2018-06-26 13:50:00,28.05,28.05,28.03,28.05,90304.0,27.0964,27.0964,27.0771,27.0964,90304.0
2018-06-26 14:00:00,28.06,28.08,28.0,28.01,107600.0,27.1061,27.1254,27.0481,27.0578,107600.0
2018-06-26 14:10:00,28.01,28.02,28.0,28.01,93240.0,27.0578,27.0674,27.0481,27.0578,93240.0
2018-06-26 14:20:00,28.02,28.04,28.02,28.02,94716.0,27.0674,27.0867,27.0674,27.0674,94716.0
2018-06-26 14:30:00,28.0,28.07,28.0,28.07,111372.0,27.0481,27.1157,27.0481,27.1157,111372.0
2018-06-26 14:40:00,28.07,28.08,28.04,28.05,73216.0,27.1157,27.1254,27.0867,27.0964,73216.0
2018-06-26 14:50:00,28.06,28.06,28.02,28.03,206688.0,27.1061,27.1061,27.0674,27.0771,206688.0
2018-06-26 15:00:00,28.01,28.03,27.98,27.99,115032.0,27.0578,27.0771,27.0288,27.0384,115032.0
2018-06-26 15:10:00,27.98,28.0,27.96,27.96,54900.0,27.0288,27.0481,27.0095,27.0095,54900.0
2018-06-26 15:20:00,27.95,27.97,27.94,27.95,41900.0,26.9998,27.0191,26.9901,26.9998,41900.0
2018-06-26 15:30:00,27.94,28.04,27.94,28.01,297148.0,26.9901,27.0867,26.9901,27.0578,297148.0
2018-06-26 15:40:00,28.0,28.0,27.89,27.9,154208.0,27.0481,27.0481,26.9418,26.9515,154208.0
2018-06-26 15:50:00,27.88,27.91,27.86,27.89,571536.0,26.9322,26.9612,26.9129,26.9418,571536.0
2018-06-27 09:30:00,28.03,28.08,28.02,28.04,684096.0,27.0771,27.1254,27.0674,27.0867,684096.0
2018-06-27 09:40:00,28.04,28.16,27.99,28.14,500368.0,27.0867,27.2027,27.0384,27.1833,500368.0
2018-06-27 09:50:00,28.14,28.24,28.14,28.23,402792.0,27.1833,27.2799,27.1833,27.2703,402792.0
2018-06-27 10:00:00,28.24,28.24,28.18,28.23,227064.0,27.2799,27.2799,27.222,27.2703,227064.0
2018-06-27 10:10:00,28.25,28.3,28.25,28.28,161700.0,27.2896,27.3379,27.2896,27.3186,161700.0
2018-06-27 10:20:00,28.27,28.29,28.24,28.24,117016.0,27.3089,27.3282,27.2799,27.2799,117016.0
2018-06-27 10:30:00,28.26,28.35,28.24,28.35,148168.0,27.2993,27.3862,27.2799,27.3862,148168.0
2018-06-27 10:40:00,28.35,28.36,28.3,28.31,140040.0,27.3862,27.3959,27.3379,27.3476,140040.0
2018-06-27 10:50:00,28.29,28.31,28.26,28.27,75308.0,27.3282,27.3476,27.2993,27.3089,75308.0
2018-06-27 11:00:00,28.26,28.28,28.12,28.17,388976.0,27.2993,27.3186,27.164,27.2123,388976.0
2018-06-27 11:10:00,28.17,28.2,28.11,28.19,156288.0,27.2123,27.2413,27.1544,27.2316,156288.0
2018-06-27 11:20:00,28.19,28.2,28.02,28.04,527800.0,27.2316,27.2413,27.0674,27.0867,527800.0
2018-06-27 11:30:00,28.03,28.12,27.98,28.12,220940.0,27.0771,27.164,27.0288,27.164,220940.0
2018-06-27 11:40:00,28.1,28.16,28.07,28.14,125420.0,27.1447,27.2027,27.1157,27.1833,125420.0
2018-06-27 11:50:00,28.12,28.16,28.11,28.15,85620.0,27.164,27.2027,27.1544,27.193,85620.0
2018-06-27 12:00:00,28.13,28.19,28.13,28.17,87860.0,27.1737,27.2316,27.1737,27.2123,87860.0
2018-06-27 12:10:00,28.19,28.23,28.16,28.22,101508.0,27.2316,27.2703,27.2027,27.2606,101508.0
2018-06-27 12:20:00,28.22,28.22,28.12,28.12,117328.0,27.2606,27.2606,27.164,27.164,117328.0
2018-06-27 12:30:00,28.12,28.13,28.03,28.06,74284.0,27.164,27.1737,27.0771,27.1061,74284.0
2018-06-27 12:40:00,28.03,28.04,27.96,28.01,160936.0,27.0771,27.0867,27.0095,27.0578,160936.0
2018-06-27 12:50:00,28.04,28.05,27.93,27.95,118128.0,27.0867,27.0964,26.9805,26.9998,118128.0
2018-06-27 13:00:00,27.93,27.98,27.85,27.85,230972.0,26.9805,27.0288,26.9032,26.9032,230972.0
2018-06-27 13:10:00,27.86,27.89,27.69,27.7,207912.0,26.9129,26.9418,26.7486,26.7583,207912.0
2018-06-27 13:20:00,27.69,27.79,27.69,27.79,166292.0,26.7486,26.8452,26.7486,26.8452,166292.0
2018-06-27 13:30:00,27.77,27.82,27.73,27.77,249600.0,26.8259,26.8742,26.7873,26.8259,249600.0
2018-06-27 13:40:00,27.77,27.84,27.72,27.73,1094852.0,26.8259,26.8935,26.7776,26.7873,1094852.0
2018-06-27 13:50:00,27.72,27.76,27.66,27.76,154192.0,26.7776,26.8163,26.7197,26.8163,154192.0
2018-06-27 14:00:00,27.72,27.81,27.65,27.66,131504.0,26.7776,26.8646,26.71,26.7197,131504.0
2018-06-27 14:10:00,27.66,27.72,27.64,27.71,87640.0,26.7197,26.7776,26.7003,26.768,87640.0
2018-06-27 14:20:00,27.73,27.77,27.66,27.67,149024.0,26.7873,26.8259,26.7197,26.7293,149024.0
2018-06-27 14:30:00,27.66,27.76,27.63,27.73,146896.0,26.7197,26.8163,26.6907,26.7873,146896.0
2018-06-27 14:40:00,27.75,27.77,27.7,27.7,102984.0,26.8066,26.8259,26.7583,26.7583,102984.0
2018-06-27 14:50:00,27.7,27.71,27.56,27.6,87520.0,26.7583,26.768,26.6231,26.6617,87520.0
2018-06-27 15:00:00,27.57,27.62,27.53,27.53,88548.0,26.6327,26.681,26.5941,26.5941,88548.0
2018-06-27 15:10:00,27.53,27.56,27.46,27.55,286964.0,26.5941,26.6231,26.5265,26.6134,286964.0
2018-06-27 15:20:00,27.57,27.68,27.54,27.66,508584.0,26.6327,26.739,26.6037,26.7197,508584.0
2018-06-27 15:30:00,27.64,27.7,27.59,27.61,169688.0,26.7003,26.7583,26.652,26.6714,169688.0
2018-06-27 15:40:00,27.61,27.7,27.49,27.5,253236.0,26.6714,26.7583,26.5554,26.5651,253236.0
2018-06-27 15:50:00,27.49,27.57,27.4,27.42,607976.0,26.5554,26.6327,26.4685,26.4878,607976.0
2018-06-28 09:30:00,27.4,27.52,27.4,27.47,588304.0,26.4685,26.5844,26.4685,26.5361,588304.0
2018-06-28 09:40:00,27.47,27.53,27.26,27.29,988392.0,26.5361,26.5941,26.3333,26.3622,988392.0
2018-06-28 09:50:00,27.31,27.5,27.27,27.43,931344.0,26.3816,26.5651,26.3429,26.4975,931344.0
2018-06-28 10:00:00,27.43,27.51,27.39,27.43,1075536.0,26.4975,26.5748,26.4588,26.4975,1075536.0
2018-06-28 10:10:00,27.43,27.44,27.32,27.35,892264.0,26.4975,26.5071,26.3912,26.4202,892264.0
2018-06-28 10:20:00,27.35,27.47,27.31,27.38,749132.0,26.4202,26.5361,26.3816,26.4492,749132.0
2018-06-28 10:30:00,27.36,27.37,27.24,27.36,787436.0,26.4299,26.4395,26.3139,26.4299,787436.0
2018-06-28 10:40:00,27.36,27.46,27.31,27.41,530104.0,26.4299,26.5265,26.3816,26.4782,530104.0
2018-06-28 10:50:00,27.4,27.55,27.34,27.53,514244.0,26.4685,26.6134,26.4105,26.5941,514244.0
2018-06-28 11:00:00,27.54,27.57,27.44,27.5,199892.0,26.6037,26.6327,26.5071,26.5651,199892.0
2018-06-28 11:10:00,27.51,27.51,27.41,27.51,388088.0,26.5748,26.5748,26.4782,26.5748,388088.0
2018-06-28 11:20:00,27.51,27.63,27.45,27.58,425580.0,26.5748,26.6907,26.5168,26.6424,425580.0
2018-06-28 11:30:00,27.59,27.66,27.57,27.64,143460.0,26.652,26.7197,26.6327,26.7003,143460.0
2018-06-28 11:40:00,27.64,27.64,27.53,27.53,88780.0,26.7003,26.7003,26.5941,26.5941,88780.0
2018-06-28 11:50:00,27.54,27.6,27.51,27.57,90792.0,26.6037,26.6617,26.5748,26.6327,90792.0
2018-06-28 12:00:00,27.58,27.61,27.5,27.5,219652.0,26.6424,26.6714,26.5651,26.5651,219652.0
2018-06-28 12:10:00,27.51,27.51,27.48,27.48,67724.0,26.5748,26.5748,26.5458,26.5458,67724.0
2018-06-28 12:20:00,27.49,27.5,27.38,27.44,626924.0,26.5554,26.5651,26.4492,26.5071,626924.0
2018-06-28 12:30:00,27.44,27.46,27.41,27.45,379328.0,26.5071,26.5265,26.4782,26.5168,379328.0
2018-06-28 12:40:00,27.44,27.46,27.4,27.46,295936.0,26.5071,26.5265,26.4685,26.5265,295936.0
2018-06-28 12:50:00,27.48,27.57,27.48,27.55,278236.0,26.5458,26.6327,26.5458,26.6134,278236.0
2018-06-28 13:00:00,27.54,27.58,27.53,27.54,265940.0,26.6037,26.6424,26.5941,26.6037,265940.0
2018-06-28 13:10:00,27.54,27.6,27.53,27.56,223548.0,26.6037,26.6617,26.5941,26.6231,223548.0
2018-06-28 13:20:00,27.56,27.62,27.56,27.59,316076.0,26.6231,26.681,26.6231,26.652,316076.0
2018-06-28 13:30:00,27.6,27.63,27.58,27.59,382892.0,26.6617,26.6907,26.6424,26.652,382892.0
2018-06-28 13:40:00,27.59,27.64,27.57,27.58,165488.0,26.652,26.7003,26.6327,26.6424,165488.0
2018-06-28 13:50:00,27.58,27.65,27.58,27.63,180888.0,26.6424,26.71,26.6424,26.6907,180888.0
2018-06-28 14:00:00,27.65,27.69,27.63,27.67,269392.0,26.71,26.7486,26.6907,26.7293,269392.0
2018-06-28 14:10:00,27.66,27.67,27.61,27.65,224808.0,26.7197,26.7293,26.6714,26.71,224808.0
2018-06-28 14:20:00,27.66,27.74,27.66,27.72,258348.0,26.7197,26.7969,26.7197,26.7776,258348.0
2018-06-28 14:30:00,27.73,27.75,27.7,27.71,400084.0,26.7873,26.8066,26.7583,26.768,400084.0
2018-06-28 14:40:00,27.71,27.77,27.7,27.75,250384.0,26.768,26.8259,26.7583,26.8066,250384.0
2018-06-28 14:50:00,27.75,27.85,27.74,27.84,171340.0,26.8066,26.9032,26.7969,26.8935,171340.0
2018-06-28 15:00:00,27.84,27.87,27.8,27.84,336684.0,26.8935,26.9225,26.8549,26.8935,336684.0
2018-06-28 15:10:00,27.85,27.91,27.85,27.9,142224.0,26.9032,26.9612,26.9032,26.9515,142224.0
2018-06-28 15:20:00,27.9,27.91,27.83,27.83,176356.0,26.9515,26.9612,26.8839,26.8839,176356.0
2018-06-28 15:30:00,27.82,27.83,27.78,27.78,294848.0,26.8742,26.8839,26.8356,26.8356,294848.0
2018-06-28 15:40:00,27.78,27.8,27.75,27.79,241360.0,26.8356,26.8549,26.8066,26.8452,241360.0
2018-06-28 15:50:00,27.79,27.79,27.71,27.75,894948.0,26.8452,26.8452,26.768,26.8066,894948.0
2018-06-29 09:30:00,27.99,28.1,27.99,28.09,385588.0,27.0384,27.1447,27.0384,27.135,385588.0
2018-06-29 09:40:00,28.09,28.17,28.09,28.11,251068.0,27.135,27.2123,27.135,27.1544,251068.0
2018-06-29 09:50:00,28.13,28.13,28.1,28.12,232740.0,27.1737,27.1737,27.1447,27.164,232740.0
2018-06-29 10:00:00,28.11,28.2,28.11,28.15,382780.0,27.1544,27.2413,27.1544,27.193,382780.0
2018-06-29 10:10:00,28.17,28.18,28.08,28.13,324696.0,27.2123,27.222,27.1254,27.1737,324696.0
2018-06-29 10:20:00,28.14,28.16,28.11,28.12,74320.0,27.1833,27.2027,27.1544,27.164,74320.0
2018-06-29 10:30:00,28.12,28.2,28.11,28.17,258212.0,27.164,27.2413,27.1544,27.2123,258212.0
2018-06-29 10:40:00,28.18,28.23,28.18,28.22,557924.0,27.222,27.2703,27.222,27.2606,557924.0
2018-06-29 10:50:00,28.21,28.28,28.2,28.25,156532.0,27.251,27.3186,27.2413,27.2896,156532.0
2018-06-29 11:00:00,28.25,28.28,28.24,28.27,39824.0,27.2896,27.3186,27.2799,27.3089,39824.0
2018-06-29 11:10:00,28.28,28.3,28.24,28.25,59052.0,27.3186,27.3379,27.2799,27.2896,59052.0
2018-06-29 11:20:00,28.26,28.28,28.25,28.26,89480.0,27.2993,27.3186,27.2896,27.2993,89480.0
2018-06-29 11:30:00,28.25,28.25,28.2,28.21,65824.0,27.2896,27.2896,27.2413,27.251,65824.0
2018-06-29 11:40:00,28.23,28.26,28.21,28.24,45752.0,27.2703,27.2993,27.251,27.2799,45752.0
2018-06-29 11:50:00,28.25,28.25,28.12,28.15,443016.0,27.2896,27.2896,27.164,27.193,443016.0
2018-06-29 12:00:00,28.15,28.25,28.14,28.22,126740.0,27.193,27.2896,27.1833,27.2606,126740.0
2018-06-29 12:10:00,28.22,28.24,28.2,28.24,276312.0,27.2606,27.2799,27.2413,27.2799,276312.0
2018-06-29 12:20:00,28.23,28.25,28.18,28.2,64404.0,27.2703,27.2896,27.222,27.2413,64404.0
2018-06-29 12:30:00,28.2,28.2,28.15,28.18,348532.0,27.2413,27.2413,27.193,27.222,348532.0
2018-06-29 12:40:00,28.17,28.19,28.16,28.16,39500.0,27.2123,27.2316,27.2027,27.2027,39500.0
2018-06-29 12:50:00,28.15,28.16,28.1,28.13,94616.0,27.193,27.2027,27.1447,27.1737,94616.0
2018-06-29 13:00:00,28.14,28.21,28.14,28.2,135468.0,27.1833,27.251,27.1833,27.2413,135468.0
2018-06-29 13:10:00,28.2,28.22,28.18,28.2,120116.0,27.2413,27.2606,27.222,27.2413,120116.0
2018-06-29 13:20:00,28.18,28.19,28.16,28.17,156296.0,27.222,27.2316,27.2027,27.2123,156296.0
2018-06-29 13:30:00,28.15,28.16,28.14,28.15,61220.0,27.193,27.2027,27.1833,27.193,61220.0
2018-06-29 13:40:00,28.15,28.21,28.15,28.19,72536.0,27.193,27.251,27.193,27.2316,72536.0
2018-06-29 13:50:00,28.19,28.2,28.14,28.16,195756.0,27.2316,27.2413,27.1833,27.2027,195756.0
2018-06-29 14:00:00,28.16,28.17,28.12,28.14,106684.0,27.2027,27.2123,27.164,27.1833,106684.0
2018-06-29 14:10:00,28.15,28.17,28.12,28.14,45920.0,27.193,27.2123,27.164,27.1833,45920.0
2018-06-29 14:20:00,28.13,28.15,28.12,28.14,36100.0,27.1737,27.193,27.164,27.1833,36100.0
2018-06-29 14:30:00,28.14,28.14,28.09,28.11,80604.0,27.1833,27.1833,27.135,27.1544,80604.0
2018-06-29 14:40:00,28.1,28.13,28.07,28.13,44400.0,27.1447,27.1737,27.1157,27.1737,44400.0
2018-06-29 14:50:00,28.11,28.16,28.11,28.16,64356.0,27.1544,27.2027,27.1544,27.2027,64356.0
2018-06-29 15:00:00,28.17,28.2,28.16,28.16,117104.0,27.2123,27.2413,27.2027,27.2027,117104.0
2018-06-29 15:10:00,28.16,28.16,28.08,28.08,71536.0,27.2027,27.2027,27.1254,27.1254,71536.0
2018-06-29 15:20:00,28.07,28.11,28.03,28.06,95852.0,27.1157,27.1544,27.0771,27.1061,95852.0
2018-06-29 15:30:00,28.04,28.07,27.99,28.0,114864.0,27.0867,27.1157,27.0384,27.0481,114864.0
2018-06-29 15:40:00,28.0,28.03,27.95,27.95,567124.0,27.0481,27.0771,26.9998,26.9998,567124.0
2018-06-29 15:50:00,27.94,27.94,27.81,27.81,656100.0,26.9901,26.9901,26.8646,26.8646,656100.0
2018-07-02 09:30:00,27.45,27.53,27.39,27.53,551804.0,26.5168,26.5941,26.4588,26.5941,551804.0
2018-07-02 09:40:00,27.53,27.54,27.43,27.49,234036.0,26.5941,26.6037,26.4975,26.5554,234036.0
2018-07-02 09:50:00,27.49,27.57,27.45,27.56,191924.0,26.5554,26.6327,26.5168,26.6231,191924.0
2018-07-02 10:00:00,27.55,27.64,27.54,27.6,377836.0,26.6134,26.7003,26.6037,26.6617,377836.0
2018-07-02 10:10:00,27.59,27.59,27.47,27.53,186576.0,26.652,26.652,26.5361,26.5941,186576.0
2018-07-02 10:20:00,27.52,27.61,27.5,27.61,101068.0,26.5844,26.6714,26.5651,26.6714,101068.0
2018-07-02 10:30:00,27.61,27.66,27.6,27.66,260164.0,26.6714,26.7197,26.6617,26.7197,260164.0
2018-07-02 10:40:00,27.66,27.7,27.63,27.64,239552.0,26.7197,26.7583,26.6907,26.7003,239552.0
2018-07-02 10:50:00,27.64,27.66,27.61,27.65,62376.0,26.7003,26.7197,26.6714,26.71,62376.0
2018-07-02 11:00:00,27.66,27.77,27.66,27.71,429420.0,26.7197,26.8259,26.7197,26.768,429420.0
2018-07-02 11:10:00,27.71,27.71,27.6,27.6,226984.0,26.768,26.768,26.6617,26.6617,226984.0
2018-07-02 11:20:00,27.62,27.65,27.61,27.63,306632.0,26.681,26.71,26.6714,26.6907,306632.0
2018-07-02 11:30:00,27.62,27.62,27.56,27.57,188284.0,26.681,26.681,26.6231,26.6327,188284.0
2018-07-02 11:40:00,27.58,27.58,27.55,27.56,34020.0,26.6424,26.6424,26.6134,26.6231,34020.0
2018-07-02 11:50:00,27.56,27.62,27.55,27.59,64248.0,26.6231,26.681,26.6134,26.652,64248.0
2018-07-02 12:00:00,27.59,27.59,27.51,27.55,93448.0,26.652,26.652,26.5748,26.6134,93448.0
2018-07-02 12:10:00,27.54,27.54,27.49,27.5,47948.0,26.6037,26.6037,26.5554,26.5651,47948.0
2018-07-02 12:20:00,27.52,27.55,27.52,27.55,220576.0,26.5844,26.6134,26.5844,26.6134,220576.0
2018-07-02 12:30:00,27.55,27.59,27.55,27.58,27220.0,26.6134,26.652,26.6134,26.6424,27220.0
2018-07-02 12:40:00,27.58,27.61,27.56,27.6,352100.0,26.6424,26.6714,26.6231,26.6617,352100.0
2018-07-02 12:50:00,27.61,27.61,27.58,27.58,17752.0,26.6714,26.6714,26.6424,26.6424,17752.0
2018-07-02 13:00:00,27.58,27.59,27.51,27.53,110896.0,26.6424,26.652,26.5748,26.5941,110896.0
2018-07-02 13:10:00,27.53,27.53,27.46,27.5,134132.0,26.5941,26.5941,26.5265,26.5651,134132.0
2018-07-02 13:20:00,27.5,27.51,27.47,27.47,69536.0,26.5651,26.5748,26.5361,26.5361,69536.0
2018-07-02 13:30:00,27.47,27.56,27.47,27.56,386908.0,26.5361,26.6231,26.5361,26.6231,386908.0
2018-07-02 13:40:00,27.56,27.67,27.56,27.67,159168.0,26.6231,26.7293,26.6231,26.7293,159168.0
2018-07-02 13:50:00,27.66,27.68,27.66,27.66,421152.0,26.7197,26.739,26.7197,26.7197,421152.0
2018-07-02 14:00:00,27.66,27.74,27.66,27.7,199144.0,26.7197,26.7969,26.7197,26.7583,199144.0
2018-07-02 14:10:00,27.7,27.79,27.68,27.79,470104.0,26.7583,26.8452,26.739,26.8452,470104.0
2018-07-02 14:20:00,27.77,27.8,27.74,27.79,104312.0,26.8259,26.8549,26.7969,26.8452,104312.0
2018-07-02 14:30:00,27.8,27.83,27.75,27.75,162236.0,26.8549,26.8839,26.8066,26.8066,162236.0
2018-07-02 14:40:00,27.75,27.77,27.74,27.74,315040.0,26.8066,26.8259,26.7969,26.7969,315040.0
2018-07-02 14:50:00,27.74,27.75,27.7,27.71,201584.0,26.7969,26.8066,26.7583,26.768,201584.0
2018-07-02 15:00:00,27.72,27.73,27.68,27.7,90876.0,26.7776,26.7873,26.739,26.7583,90876.0
2018-07-02 15:10:00,27.72,27.76,27.72,27.75,259024.0,26.7776,26.8163,26.7776,26.8066,259024.0
2018-07-02 15:20:00,27.76,27.83,27.75,27.82,213632.0,26.8163,26.8839,26.8066,26.8742,213632.0
2018-07-02 15:30:00,27.82,27.85,27.77,27.85,110452.0,26.8742,26.9032,26.8259,26.9032,110452.0
2018-07-02 15:40:00,27.85,27.88,27.81,27.88,146920.0,26.9032,26.9322,26.8646,26.9322,146920.0
2018-07-02 15:50:00,27.88,27.97,27.88,27.95,691056.0,26.9322,27.0191,26.9322,26.9998,691056.0
2018-07-03 09:30:00,28.14,28.15,28.07,28.07,370352.0,27.1833,27.193,27.1157,27.1157,370352.0
2018-07-03 09:40:00,28.08,28.15,28.08,28.15,173140.0,27.1254,27.193,27.1254,27.193,173140.0
2018-07-03 09:50:00,28.14,28.15,28.02,28.07,169280.0,27.1833,27.193,27.0674,27.1157,169280.0
2018-07-03 10:00:00,28.09,28.11,28.05,28.07,235792.0,27.135,27.1544,27.0964,27.1157,235792.0
2018-07-03 10:10:00,28.08,28.09,28.05,28.09,145260.0,27.1254,27.135,27.0964,27.135,145260.0
2018-07-03 10:20:00,28.09,28.11,28.06,28.1,281856.0,27.135,27.1544,27.1061,27.1447,281856.0
2018-07-03 10:30:00,28.09,28.13,28.06,28.11,129540.0,27.135,27.1737,27.1061,27.1544,129540.0
2018-07-03 10:40:00,28.1,28.12,28.02,28.03,171056.0,27.1447,27.164,27.0674,27.0771,171056.0
2018-07-03 10:50:00,28.03,28.05,27.97,28.0,645180.0,27.0771,27.0964,27.0191,27.0481,645180.0
2018-07-03 11:00:00,28.0,28.03,27.98,28.0,119660.0,27.0481,27.0771,27.0288,27.0481,119660.0
2018-07-03 11:10:00,28.01,28.03,28.0,28.03,36160.0,27.0578,27.0771,27.0481,27.0771,36160.0
2018-07-03 11:20:00,28.03,28.04,27.99,28.02,266500.0,27.0771,27.0867,27.0384,27.0674,266500.0
2018-07-03 11:30:00,28.02,28.06,28.02,28.04,265812.0,27.0674,27.1061,27.0674,27.0867,265812.0
2018-07-03 11:40:00,28.05,28.06,28.02,28.05,113660.0,27.0964,27.1061,27.0674,27.0964,113660.0
2018-07-03 11:50:00,28.04,28.04,27.98,28.01,142244.0,27.0867,27.0867,27.0288,27.0578,142244.0
2018-07-03 12:00:00,28.04,28.04,27.98,27.98,83000.0,27.0867,27.0867,27.0288,27.0288,83000.0
2018-07-03 12:10:00,27.98,27.99,27.9,27.94,427736.0,27.0288,27.0384,26.9515,26.9901,427736.0
2018-07-03 12:20:00,27.93,27.95,27.89,27.91,297200.0,26.9805,26.9998,26.9418,26.9612,297200.0
2018-07-03 12:30:00,27.9,27.92,27.8,27.8,176564.0,26.9515,26.9708,26.8549,26.8549,176564.0
2018-07-03 12:40:00,27.81,27.82,27.73,27.73,264032.0,26.8646,26.8742,26.7873,26.7873,264032.0
2018-07-03 12:50:00,27.72,27.73,27.63,27.72,523368.0,26.7776,26.7873,26.6907,26.7776,523368.0
2018-07-05 09:30:00,27.98,28.04,27.92,27.96,341076.0,27.0288,27.0867,26.9708,27.0095,341076.0
2018-07-05 09:40:00,27.97,28.0,27.91,27.93,243264.0,27.0191,27.0481,26.9612,26.9805,243264.0
2018-07-05 09:50:00,27.94,27.96,27.9,27.9,178320.0,26.9901,27.0095,26.9515,26.9515,178320.0
2018-07-05 10:00:00,27.91,27.98,27.91,27.98,303568.0,26.9612,27.0288,26.9612,27.0288,303568.0
2018-07-05 10:10:00,27.98,27.98,27.86,27.89,978832.0,27.0288,27.0288,26.9129,26.9418,978832.0
2018-07-05 10:20:00,27.88,27.91,27.85,27.88,326864.0,26.9322,26.9612,26.9032,26.9322,326864.0
2018-07-05 10:30:00,27.88,27.89,27.83,27.84,236260.0,26.9322,26.9418,26.8839,26.8935,236260.0
2018-07-05 10:40:00,27.84,27.89,27.84,27.87,102008.0,26.8935,26.9418,26.8935,26.9225,102008.0
2018-07-05 10:50:00,27.86,27.87,27.74,27.77,263384.0,26.9129,26.9225,26.7969,26.8259,263384.0
2018-07-05 11:00:00,27.76,27.81,27.74,27.81,273484.0,26.8163,26.8646,26.7969,26.8646,273484.0
2018-07-05 11:10:00,27.81,27.86,27.81,27.86,91016.0,26.8646,26.9129,26.8646,26.9129,91016.0
2018-07-05 11:20:00,27.87,27.93,27.86,27.91,370304.0,26.9225,26.9805,26.9129,26.9612,370304.0
2018-07-05 11:30:00,27.9,27.96,27.9,27.94,67044.0,26.9515,27.0095,26.9515,26.9901,67044.0
2018-07-05 11:40:00,27.93,27.99,27.93,27.98,188356.0,26.9805,27.0384,26.9805,27.0288,188356.0
2018-07-05 11:50:00,27.97,28.0,27.97,27.97,198376.0,27.0191,27.0481,27.0191,27.0191,198376.0
2018-07-05 12:00:00,27.97,28.09,27.97,28.08,410040.0,27.0191,27.135,27.0191,27.1254,410040.0
2018-07-05 12:10:00,28.06,28.1,28.05,28.08,105732.0,27.1061,27.1447,27.0964,27.1254,105732.0
2018-07-05 12:20:00,28.06,28.09,28.05,28.07,23520.0,27.1061,27.135,27.0964,27.1157,23520.0
2018-07-05 12:30:00,28.06,28.08,28.04,28.05,332120.0,27.1061,27.1254,27.0867,27.0964,332120.0
2018-07-05 12:40:00,28.06,28.08,28.03,28.03,87704.0,27.1061,27.1254,27.0771,27.0771,87704.0
2018-07-05 12:50:00,28.03,28.08,28.02,28.07,75296.0,27.0771,27.1254,27.0674,27.1157,75296.0
2018-07-05 13:00:00,28.08,28.14,28.07,28.1,130120.0,27.1254,27.1833,27.1157,27.1447,130120.0
2018-07-05 13:10:00,28.09,28.12,28.09,28.12,43124.0,27.135,27.164,27.135,27.164,43124.0
2018-07-05 13:20:00,28.11,28.12,28.09,28.1,35744.0,27.1544,27.164,27.135,27.1447,35744.0
2018-07-05 13:30:00,28.1,28.1,28.05,28.07,82328.0,27.1447,27.1447,27.0964,27.1157,82328.0
2018-07-05 13:40:00,28.05,28.09,28.05,28.07,61192.0,27.0964,27.135,27.0964,27.1157,61192.0
2018-07-05 13:50:00,28.07,28.07,28.03,28.06,54088.0,27.1157,27.1157,27.0771,27.1061,54088.0
2018-07-05 14:00:00,28.07,28.15,27.98,27.98,436768.0,27.1157,27.193,27.0288,27.0288,436768.0
2018-07-05 14:10:00,27.97,28.0,27.9,28.0,180056.0,27.0191,27.0481,26.9515,27.0481,180056.0
2018-07-05 14:20:00,28.01,28.05,27.99,28.04,177236.0,27.0578,27.0964,27.0384,27.0867,177236.0
2018-07-05 14:30:00,28.04,28.08,28.02,28.02,175260.0,27.0867,27.1254,27.0674,27.0674,175260.0
2018-07-05 14:40:00,28.03,28.06,28.0,28.04,150276.0,27.0771,27.1061,27.0481,27.0867,150276.0
2018-07-05 14:50:00,28.03,28.07,28.02,28.07,250812.0,27.0771,27.1157,27.0674,27.1157,250812.0
2018-07-05 15:00:00,28.06,28.15,28.05,28.09,197928.0,27.1061,27.193,27.0964,27.135,197928.0
2018-07-05 15:10:00,28.09,28.11,28.07,28.11,42012.0,27.135,27.1544,27.1157,27.1544,42012.0
2018-07-05 15:20:00,28.11,28.11,28.06,28.09,56060.0,27.1544,27.1544,27.1061,27.135,56060.0
2018-07-05 15:30:00,28.08,28.11,28.07,28.11,117148.0,27.1254,27.1544,27.1157,27.1544,117148.0
2018-07-05 15:40:00,28.12,28.14,28.1,28.11,207236.0,27.164,27.1833,27.1447,27.1544,207236.0
2018-07-05 15:50:00,28.1,28.19,28.1,28.17,915728.0,27.1447,27.2316,27.1447,27.2123,915728.0
2018-07-06 09:30:00,28.18,28.25,28.09,28.25,614296.0,27.222,27.2896,27.135,27.2896,614296.0
2018-07-06 09:40:00,28.24,28.28,28.19,28.19,267156.0,27.2799,27.3186,27.2316,27.2316,267156.0
2018-07-06 09:50:00,28.2,28.3,28.18,28.3,340168.0,27.2413,27.3379,27.222,27.3379,340168.0
2018-07-06 10:00:00,28.29,28.33,28.27,28.33,160192.0,27.3282,27.3669,27.3089,27.3669,160192.0
2018-07-06 10:10:00,28.33,28.35,28.32,28.32,63480.0,27.3669,27.3862,27.3572,27.3572,63480.0
2018-07-06 10:20:00,28.32,28.36,28.28,28.35,107600.0,27.3572,27.3959,27.3186,27.3862,107600.0
2018-07-06 10:30:00,28.36,28.36,28.31,28.34,54424.0,27.3959,27.3959,27.3476,27.3765,54424.0
2018-07-06 10:40:00,28.37,28.42,28.37,28.4,157888.0,27.4055,27.4538,27.4055,27.4345,157888.0
2018-07-06 10:50:00,28.4,28.46,28.39,28.43,128028.0,27.4345,27.4925,27.4248,27.4635,128028.0
2018-07-06 11:00:00,28.44,28.53,28.42,28.53,273244.0,27.4731,27.5601,27.4538,27.5601,273244.0
2018-07-06 11:10:00,28.52,28.58,28.51,28.57,244260.0,27.5504,27.6084,27.5408,27.5987,244260.0
2018-07-06 11:20:00,28.57,28.58,28.55,28.57,91380.0,27.5987,27.6084,27.5794,27.5987,91380.0
2018-07-06 11:30:00,28.56,28.66,28.56,28.65,101772.0,27.5891,27.6857,27.5891,27.676,101772.0
2018-07-06 11:40:00,28.65,28.68,28.63,28.68,102468.0,27.676,27.705,27.6567,27.705,102468.0
2018-07-06 11:50:00,28.67,28.67,28.61,28.63,152328.0,27.6953,27.6953,27.6374,27.6567,152328.0
2018-07-06 12:00:00,28.64,28.69,28.64,28.69,120696.0,27.6663,27.7146,27.6663,27.7146,120696.0
2018-07-06 12:10:00,28.69,28.69,28.65,28.67,68632.0,27.7146,27.7146,27.676,27.6953,68632.0
2018-07-06 12:20:00,28.67,28.7,28.64,28.7,255232.0,27.6953,27.7243,27.6663,27.7243,255232.0
2018-07-06 12:30:00,28.68,28.68,28.65,28.68,69424.0,27.705,27.705,27.676,27.705,69424.0
2018-07-06 12:40:00,28.67,28.67,28.61,28.62,117860.0,27.6953,27.6953,27.6374,27.647,117860.0
2018-07-06 12:50:00,28.62,28.63,28.61,28.63,60632.0,27.647,27.6567,27.6374,27.6567,60632.0
2018-07-06 13:00:00,28.66,28.68,28.65,28.68,57856.0,27.6857,27.705,27.676,27.705,57856.0
2018-07-06 13:10:00,28.67,28.68,28.66,28.68,101816.0,27.6953,27.705,27.6857,27.705,101816.0
2018-07-06 13:20:00,28.68,28.69,28.66,28.68,53272.0,27.705,27.7146,27.6857,27.705,53272.0
2018-07-06 13:30:00,28.68,28.71,28.68,28.69,105276.0,27.705,27.734,27.705,27.7146,105276.0
2018-07-06 13:40:00,28.7,28.71,28.65,28.67,141212.0,27.7243,27.734,27.676,27.6953,141212.0
2018-07-06 13:50:00,28.68,28.68,28.67,28.67,37228.0,27.705,27.705,27.6953,27.6953,37228.0
2018-07-06 14:00:00,28.66,28.67,28.64,28.65,39072.0,27.6857,27.6953,27.6663,27.676,39072.0
2018-07-06 14:10:00,28.66,28.67,28.65,28.65,95392.0,27.6857,27.6953,27.676,27.676,95392.0
2018-07-06 14:20:00,28.66,28.66,28.65,28.66,93764.0,27.6857,27.6857,27.676,27.6857,93764.0
2018-07-06 14:30:00,28.66,28.67,28.61,28.61,159516.0,27.6857,27.6953,27.6374,27.6374,159516.0
2018-07-06 14:40:00,28.61,28.64,28.61,28.64,52652.0,27.6374,27.6663,27.6374,27.6663,52652.0
2018-07-06 14:50:00,28.64,28.69,28.63,28.67,104076.0,27.6663,27.7146,27.6567,27.6953,104076.0
2018-07-06 15:00:00,28.68,28.71,28.67,28.7,85032.0,27.705,27.734,27.6953,27.7243,85032.0
2018-07-06 15:10:00,28.69,28.7,28.66,28.68,91256.0,27.7146,27.7243,27.6857,27.705,91256.0
2018-07-06 15:20:00,28.69,28.73,28.67,28.71,106224.0,27.7146,27.7533,27.6953,27.734,106224.0
2018-07-06 15:30:00,28.71,28.72,28.65,28.67,102688.0,27.734,27.7436,27.676,27.6953,102688.0
2018-07-06 15:40:00,28.67,28.67,28.56,28.56,243788.0,27.6953,27.6953,27.5891,27.5891,243788.0
2018-07-06 15:50:00,28.56,28.68,28.54,28.63,585168.0,27.5891,27.705,27.5697,27.6567,585168.0
2018-07-09 09:30:00,28.88,28.99,28.88,28.97,271980.0,27.8982,28.0044,27.8982,27.9851,271980.0
2018-07-09 09:40:00,28.98,29.0,28.96,28.96,321432.0,27.9948,28.0141,27.9755,27.9755,321432.0
2018-07-09 09:50:00,28.97,28.98,28.91,28.95,270724.0,27.9851,27.9948,27.9272,27.9658,270724.0
2018-07-09 10:00:00,28.96,28.96,28.9,28.91,112576.0,27.9755,27.9755,27.9175,27.9272,112576.0
2018-07-09 10:10:00,28.92,28.94,28.87,28.91,171292.0,27.9368,27.9561,27.8885,27.9272,171292.0
2018-07-09 10:20:00,28.9,28.95,28.89,28.93,43604.0,27.9175,27.9658,27.9078,27.9465,43604.0
2018-07-09 10:30:00,28.94,28.98,28.93,28.97,320132.0,27.9561,27.9948,27.9465,27.9851,320132.0
2018-07-09 10:40:00,28.97,29.0,28.96,28.99,186948.0,27.9851,28.0141,27.9755,28.0044,186948.0
2018-07-09 10:50:00,28.99,29.03,28.97,29.03,112544.0,28.0044,28.0431,27.9851,28.0431,112544.0
2018-07-09 11:00:00,29.03,29.05,29.02,29.03,100048.0,28.0431,28.0624,28.0334,28.0431,100048.0
2018-07-09 11:10:00,29.04,29.07,29.03,29.07,96812.0,28.0527,28.0817,28.0431,28.0817,96812.0
2018-07-09 11:20:00,29.07,29.08,29.04,29.04,94256.0,28.0817,28.0914,28.0527,28.0527,94256.0
2018-07-09 11:30:00,29.04,29.07,29.01,29.06,62688.0,28.0527,28.0817,28.0238,28.0721,62688.0
2018-07-09 11:40:00,29.06,29.08,29.06,29.08,32244.0,28.0721,28.0914,28.0721,28.0914,32244.0
2018-07-09 11:50:00,29.07,29.1,29.04,29.09,53024.0,28.0817,28.1107,28.0527,28.101,53024.0
2018-07-09 12:00:00,29.08,29.14,29.07,29.12,73884.0,28.0914,28.1493,28.0817,28.13,73884.0
2018-07-09 12:10:00,29.12,29.13,29.11,29.11,103092.0,28.13,28.1397,28.1204,28.1204,103092.0
2018-07-09 12:20:00,29.11,29.11,29.08,29.09,37948.0,28.1204,28.1204,28.0914,28.101,37948.0
2018-07-09 12:30:00,29.09,29.1,29.05,29.09,85688.0,28.101,28.1107,28.0624,28.101,85688.0
2018-07-09 12:40:00,29.08,29.1,29.07,29.1,20592.0,28.0914,28.1107,28.0817,28.1107,20592.0
2018-07-09 12:50:00,29.09,29.1,29.08,29.08,8572.0,28.101,28.1107,28.0914,28.0914,8572.0
2018-07-09 13:00:00,29.08,29.11,29.04,29.04,48980.0,28.0914,28.1204,28.0527,28.0527,48980.0
2018-07-09 13:10:00,29.05,29.05,29.01,29.05,73088.0,28.0624,28.0624,28.0238,28.0624,73088.0
2018-07-09 13:20:00,29.04,29.07,29.04,29.05,21844.0,28.0527,28.0817,28.0527,28.0624,21844.0
2018-07-09 13:30:00,29.06,29.07,29.05,29.07,62800.0,28.0721,28.0817,28.0624,28.0817,62800.0
2018-07-09 13:40:00,29.05,29.07,29.04,29.06,37748.0,28.0624,28.0817,28.0527,28.0721,37748.0
2018-07-09 13:50:00,29.08,29.09,29.08,29.08,25648.0,28.0914,28.101,28.0914,28.0914,25648.0
2018-07-09 14:00:00,29.08,29.09,29.06,29.07,58252.0,28.0914,28.101,28.0721,28.0817,58252.0
2018-07-09 14:10:00,29.06,29.09,29.05,29.09,13984.0,28.0721,28.101,28.0624,28.101,13984.0
2018-07-09 14:20:00,29.09,29.1,29.08,29.09,24572.0,28.101,28.1107,28.0914,28.101,24572.0
2018-07-09 14:30:00,29.08,29.11,29.08,29.1,33356.0,28.0914,28.1204,28.0914,28.1107,33356.0
2018-07-09 14:40:00,29.11,29.12,29.1,29.11,29184.0,28.1204,28.13,28.1107,28.1204,29184.0
2018-07-09 14:50:00,29.11,29.14,29.11,29.13,105908.0,28.1204,28.1493,28.1204,28.1397,105908.0
2018-07-09 15:00:00,29.14,29.15,29.11,29.14,79272.0,28.1493,28.159,28.1204,28.1493,79272.0
2018-07-09 15:10:00,29.13,29.14,29.08,29.09,55856.0,28.1397,28.1493,28.0914,28.101,55856.0
2018-07-09 15:20:00,29.09,29.11,29.08,29.11,88564.0,28.101,28.1204,28.0914,28.1204,88564.0
2018-07-09 15:30:00,29.1,29.12,29.09,29.12,40832.0,28.1107,28.13,28.101,28.13,40832.0
2018-07-09 15:40:00,29.12,29.15,29.11,29.15,107716.0,28.13,28.159,28.1204,28.159,107716.0
2018-07-09 15:50:00,29.15,29.17,29.12,29.16,368684.0,28.159,28.1783,28.13,28.1687,368684.0
2018-07-10 09:30:00,29.27,29.3,29.23,29.3,287864.0,28.2749,28.3039,28.2363,28.3039,287864.0
2018-07-10 09:40:00,29.3,29.3,29.24,29.24,96324.0,28.3039,28.3039,28.2459,28.2459,96324.0
2018-07-10 09:50:00,29.25,29.29,29.21,29.29,101968.0,28.2556,28.2942,28.217,28.2942,101968.0
2018-07-10 10:00:00,29.3,29.33,29.27,29.32,83760.0,28.3039,28.3329,28.2749,28.3232,83760.0
2018-07-10 10:10:00,29.31,29.34,29.29,29.34,133148.0,28.3136,28.3425,28.2942,28.3425,133148.0
2018-07-10 10:20:00,29.34,29.35,29.29,29.32,145720.0,28.3425,28.3522,28.2942,28.3232,145720.0
2018-07-10 10:30:00,29.32,29.36,29.32,29.36,10928.0,28.3232,28.3619,28.3232,28.3619,10928.0
2018-07-10 10:40:00,29.35,29.39,29.35,29.36,155540.0,28.3522,28.3909,28.3522,28.3619,155540.0
2018-07-10 10:50:00,29.35,29.36,29.33,29.36,40692.0,28.3522,28.3619,28.3329,28.3619,40692.0
2018-07-10 11:00:00,29.38,29.39,29.35,29.38,69872.0,28.3812,28.3909,28.3522,28.3812,69872.0
2018-07-10 11:10:00,29.36,29.36,29.3,29.33,38036.0,28.3619,28.3619,28.3039,28.3329,38036.0
2018-07-10 11:20:00,29.34,29.34,29.27,29.29,85404.0,28.3425,28.3425,28.2749,28.2942,85404.0
2018-07-10 11:30:00,29.28,29.31,29.27,29.31,195348.0,28.2846,28.3136,28.2749,28.3136,195348.0
2018-07-10 11:40:00,29.3,29.35,29.3,29.34,105036.0,28.3039,28.3522,28.3039,28.3425,105036.0
2018-07-10 11:50:00,29.34,29.36,29.33,29.36,25236.0,28.3425,28.3619,28.3329,28.3619,25236.0
2018-07-10 12:00:00,29.36,29.36,29.33,29.34,65484.0,28.3619,28.3619,28.3329,28.3425,65484.0
2018-07-10 12:10:00,29.35,29.35,29.33,29.33,33372.0,28.3522,28.3522,28.3329,28.3329,33372.0
2018-07-10 12:20:00,29.35,29.35,29.32,29.35,11336.0,28.3522,28.3522,28.3232,28.3522,11336.0
2018-07-10 12:30:00,29.36,29.36,29.33,29.33,25220.0,28.3619,28.3619,28.3329,28.3329,25220.0
2018-07-10 12:40:00,29.35,29.35,29.31,29.31,50156.0,28.3522,28.3522,28.3136,28.3136,50156.0
2018-07-10 12:50:00,29.31,29.31,29.29,29.31,20244.0,28.3136,28.3136,28.2942,28.3136,20244.0
2018-07-10 13:00:00,29.3,29.33,29.3,29.3,21288.0,28.3039,28.3329,28.3039,28.3039,21288.0
2018-07-10 13:10:00,29.3,29.32,29.27,29.3,62364.0,28.3039,28.3232,28.2749,28.3039,62364.0
2018-07-10 13:20:00,29.3,29.3,29.28,29.28,27144.0,28.3039,28.3039,28.2846,28.2846,27144.0
2018-07-10 13:30:00,29.27,29.27,29.22,29.22,398236.0,28.2749,28.2749,28.2266,28.2266,398236.0
2018-07-10 13:40:00,29.22,29.24,29.2,29.21,68516.0,28.2266,28.2459,28.2073,28.217,68516.0
2018-07-10 13:50:00,29.21,29.27,29.2,29.26,77228.0,28.217,28.2749,28.2073,28.2653,77228.0
2018-07-10 14:00:00,29.26,29.3,29.26,29.28,140940.0,28.2653,28.3039,28.2653,28.2846,140940.0
2018-07-10 14:10:00,29.3,29.31,29.28,29.29,162296.0,28.3039,28.3136,28.2846,28.2942,162296.0
2018-07-10 14:20:00,29.29,29.33,29.29,29.3,82048.0,28.2942,28.3329,28.2942,28.3039,82048.0
2018-07-10 14:30:00,29.31,29.33,29.31,29.32,43304.0,28.3136,28.3329,28.3136,28.3232,43304.0
2018-07-10 14:40:00,29.32,29.33,29.29,29.32,128212.0,28.3232,28.3329,28.2942,28.3232,128212.0
2018-07-10 14:50:00,29.32,29.34,29.31,29.34,74200.0,28.3232,28.3425,28.3136,28.3425,74200.0
2018-07-10 15:00:00,29.33,29.35,29.32,29.34,43648.0,28.3329,28.3522,28.3232,28.3425,43648.0
2018-07-10 15:10:00,29.34,29.35,29.33,29.35,59004.0,28.3425,28.3522,28.3329,28.3522,59004.0
2018-07-10 15:20:00,29.34,29.36,29.32,29.33,21568.0,28.3425,28.3619,28.3232,28.3329,21568.0
2018-07-10 15:30:00,29.34,29.38,29.34,29.37,51788.0,28.3425,28.3812,28.3425,28.3715,51788.0
2018-07-10 15:40:00,29.35,29.36,29.31,29.32,205172.0,28.3522,28.3619,28.3136,28.3232,205172.0
2018-07-10 15:50:00,29.33,29.38,29.32,29.35,539612.0,28.3329,28.3812,28.3232,28.3522,539612.0
2018-07-11 09:30:00,29.0,29.1,28.96,29.08,820664.0,28.0141,28.1107,27.9755,28.0914,820664.0
2018-07-11 09:40:00,29.07,29.08,29.01,29.02,345972.0,28.0817,28.0914,28.0238,28.0334,345972.0
2018-07-11 09:50:00,29.02,29.08,29.02,29.03,398676.0,28.0334,28.0914,28.0334,28.0431,398676.0
2018-07-11 10:00:00,29.03,29.11,29.02,29.08,133620.0,28.0431,28.1204,28.0334,28.0914,133620.0
2018-07-11 10:10:00,29.04,29.12,29.03,29.1,288636.0,28.0527,28.13,28.0431,28.1107,288636.0
2018-07-11 10:20:00,29.12,29.16,29.11,29.15,170592.0,28.13,28.1687,28.1204,28.159,170592.0
2018-07-11 10:30:00,29.16,29.18,29.15,29.16,62104.0,28.1687,28.188,28.159,28.1687,62104.0
2018-07-11 10:40:00,29.13,29.13,29.05,29.07,89428.0,28.1397,28.1397,28.0624,28.0817,89428.0
2018-07-11 10:50:00,29.06,29.11,29.06,29.11,76308.0,28.0721,28.1204,28.0721,28.1204,76308.0
2018-07-11 11:00:00,29.12,29.17,29.11,29.13,95440.0,28.13,28.1783,28.1204,28.1397,95440.0
2018-07-11 11:10:00,29.12,29.13,29.06,29.07,150532.0,28.13,28.1397,28.0721,28.0817,150532.0
2018-07-11 11:20:00,29.08,29.08,29.01,29.01,610580.0,28.0914,28.0914,28.0238,28.0238,610580.0
2018-07-11 11:30:00,29.0,29.05,28.97,29.03,222976.0,28.0141,28.0624,27.9851,28.0431,222976.0
2018-07-11 11:40:00,29.03,29.04,28.94,29.0,339088.0,28.0431,28.0527,27.9561,28.0141,339088.0
2018-07-11 11:50:00,29.0,29.03,28.94,28.94,109388.0,28.0141,28.0431,27.9561,27.9561,109388.0
2018-07-11 12:00:00,28.94,28.97,28.93,28.95,148820.0,27.9561,27.9851,27.9465,27.9658,148820.0
2018-07-11 12:10:00,28.94,29.0,28.93,28.97,81460.0,27.9561,28.0141,27.9465,27.9851,81460.0
2018-07-11 12:20:00,28.96,29.0,28.95,29.0,76032.0,27.9755,28.0141,27.9658,28.0141,76032.0
2018-07-11 12:30:00,28.99,29.04,28.99,29.02,302436.0,28.0044,28.0527,28.0044,28.0334,302436.0
2018-07-11 12:40:00,29.02,29.05,28.99,29.02,153040.0,28.0334,28.0624,28.0044,28.0334,153040.0
2018-07-11 12:50:00,29.02,29.03,28.93,28.97,224452.0,28.0334,28.0431,27.9465,27.9851,224452.0
2018-07-11 13:00:00,28.98,29.0,28.95,28.95,75752.0,27.9948,28.0141,27.9658,27.9658,75752.0
2018-07-11 13:10:00,28.95,28.98,28.92,28.98,79656.0,27.9658,27.9948,27.9368,27.9948,79656.0
2018-07-11 13:20:00,28.98,29.05,28.98,29.03,147208.0,27.9948,28.0624,27.9948,28.0431,147208.0
2018-07-11 13:30:00,29.03,29.08,29.01,29.02,350100.0,28.0431,28.0914,28.0238,28.0334,350100.0
2018-07-11 13:40:00,29.01,29.03,28.99,28.99,263844.0,28.0238,28.0431,28.0044,28.0044,263844.0
2018-07-11 13:50:00,28.97,28.97,28.94,28.94,63488.0,27.9851,27.9851,27.9561,27.9561,63488.0
2018-07-11 14:00:00,28.94,28.99,28.93,28.93,148512.0,27.9561,28.0044,27.9465,27.9465,148512.0
2018-07-11 14:10:00,28.93,28.93,28.86,28.91,356488.0,27.9465,27.9465,27.8789,27.9272,356488.0
2018-07-11 14:20:00,28.91,29.0,28.91,28.99,323140.0,27.9272,28.0141,27.9272,28.0044,323140.0
2018-07-11 14:30:00,29.0,29.03,29.0,29.01,301628.0,28.0141,28.0431,28.0141,28.0238,301628.0
2018-07-11 14:40:00,29.02,29.03,28.98,29.01,99028.0,28.0334,28.0431,27.9948,28.0238,99028.0
2018-07-11 14:50:00,29.01,29.03,28.98,29.0,134544.0,28.0238,28.0431,27.9948,28.0141,134544.0
2018-07-11 15:00:00,28.99,29.05,28.98,29.03,107628.0,28.0044,28.0624,27.9948,28.0431,107628.0
2018-07-11 15:10:00,29.04,29.05,28.96,28.98,222972.0,28.0527,28.0624,27.9755,27.9948,222972.0
2018-07-11 15:20:00,28.99,28.99,28.93,28.94,159644.0,28.0044,28.0044,27.9465,27.9561,159644.0
2018-07-11 15:30:00,28.94,29.03,28.94,29.0,160232.0,27.9561,28.0431,27.9561,28.0141,160232.0
2018-07-11 15:40:00,28.99,29.03,28.97,29.03,107132.0,28.0044,28.0431,27.9851,28.0431,107132.0
2018-07-11 15:50:00,29.02,29.02,28.92,28.94,660608.0,28.0334,28.0334,27.9368,27.9561,660608.0
2018-07-12 09:30:00,29.23,29.25,29.17,29.17,449852.0,28.2363,28.2556,28.1783,28.1783,449852.0
2018-07-12 09:40:00,29.17,29.17,29.09,29.12,155632.0,28.1783,28.1783,28.101,28.13,155632.0
2018-07-12 09:50:00,29.13,29.21,29.13,29.2,229816.0,28.1397,28.217,28.1397,28.2073,229816.0
2018-07-12 10:00:00,29.2,29.25,29.2,29.25,127648.0,28.2073,28.2556,28.2073,28.2556,127648.0
2018-07-12 10:10:00,29.26,29.26,29.21,29.21,86004.0,28.2653,28.2653,28.217,28.217,86004.0
2018-07-12 10:20:00,29.22,29.31,29.2,29.3,134732.0,28.2266,28.3136,28.2073,28.3039,134732.0
2018-07-12 10:30:00,29.31,29.33,29.26,29.28,443984.0,28.3136,28.3329,28.2653,28.2846,443984.0
2018-07-12 10:40:00,29.28,29.29,29.21,29.22,45056.0,28.2846,28.2942,28.217,28.2266,45056.0
2018-07-12 10:50:00,29.23,29.27,29.2,29.24,70684.0,28.2363,28.2749,28.2073,28.2459,70684.0
2018-07-12 11:00:00,29.24,29.3,29.24,29.29,72400.0,28.2459,28.3039,28.2459,28.2942,72400.0
2018-07-12 11:10:00,29.27,29.29,29.27,29.27,35640.0,28.2749,28.2942,28.2749,28.2749,35640.0
2018-07-12 11:20:00,29.26,29.28,29.25,29.27,96664.0,28.2653,28.2846,28.2556,28.2749,96664.0
2018-07-12 11:30:00,29.27,29.29,29.22,29.27,73836.0,28.2749,28.2942,28.2266,28.2749,73836.0
2018-07-12 11:40:00,29.28,29.31,29.24,29.31,72856.0,28.2846,28.3136,28.2459,28.3136,72856.0
2018-07-12 11:50:00,29.31,29.36,29.29,29.35,182492.0,28.3136,28.3619,28.2942,28.3522,182492.0
2018-07-12 12:00:00,29.36,29.37,29.34,29.34,55236.0,28.3619,28.3715,28.3425,28.3425,55236.0
2018-07-12 12:10:00,29.34,29.38,29.34,29.38,167276.0,28.3425,28.3812,28.3425,28.3812,167276.0
2018-07-12 12:20:00,29.37,29.38,29.36,29.38,33832.0,28.3715,28.3812,28.3619,28.3812,33832.0
2018-07-12 12:30:00,29.38,29.4,29.37,29.37,28148.0,28.3812,28.4005,28.3715,28.3715,28148.0
2018-07-12 12:40:00,29.36,29.36,29.29,29.34,194364.0,28.3619,28.3619,28.2942,28.3425,194364.0
2018-07-12 12:50:00,29.36,29.43,29.36,29.42,243980.0,28.3619,28.4295,28.3619,28.4198,243980.0
2018-07-12 13:00:00,29.42,29.45,29.39,29.39,179808.0,28.4198,28.4488,28.3909,28.3909,179808.0
2018-07-12 13:10:00,29.41,29.43,29.4,29.41,43616.0,28.4102,28.4295,28.4005,28.4102,43616.0
2018-07-12 13:20:00,29.41,29.43,29.38,29.43,75176.0,28.4102,28.4295,28.3812,28.4295,75176.0
2018-07-12 13:30:00,29.43,29.43,29.38,29.41,229652.0,28.4295,28.4295,28.3812,28.4102,229652.0
2018-07-12 13:40:00,29.43,29.43,29.4,29.41,82336.0,28.4295,28.4295,28.4005,28.4102,82336.0
2018-07-12 13:50:00,29.39,29.39,29.35,29.35,45568.0,28.3909,28.3909,28.3522,28.3522,45568.0
2018-07-12 14:00:00,29.36,29.39,29.33,29.34,71208.0,28.3619,28.3909,28.3329,28.3425,71208.0
2018-07-12 14:10:00,29.35,29.36,29.33,29.36,34124.0,28.3522,28.3619,28.3329,28.3619,34124.0
2018-07-12 14:20:00,29.36,29.39,29.36,29.38,38296.0,28.3619,28.3909,28.3619,28.3812,38296.0
2018-07-12 14:30:00,29.38,29.38,29.34,29.36,98388.0,28.3812,28.3812,28.3425,28.3619,98388.0
2018-07-12 14:40:00,29.35,29.36,29.34,29.34,42160.0,28.3522,28.3619,28.3425,28.3425,42160.0
2018-07-12 14:50:00,29.35,29.37,29.34,29.37,65288.0,28.3522,28.3715,28.3425,28.3715,65288.0
2018-07-12 15:00:00,29.36,29.41,29.36,29.39,73332.0,28.3619,28.4102,28.3619,28.3909,73332.0
2018-07-12 15:10:00,29.36,29.4,29.34,29.39,66852.0,28.3619,28.4005,28.3425,28.3909,66852.0
2018-07-12 15:20:00,29.38,29.4,29.31,29.4,93484.0,28.3812,28.4005,28.3136,28.4005,93484.0
2018-07-12 15:30:00,29.39,29.41,29.38,29.4,47452.0,28.3909,28.4102,28.3812,28.4005,47452.0
2018-07-12 15:40:00,29.4,29.42,29.37,29.42,79592.0,28.4005,28.4198,28.3715,28.4198,79592.0
2018-07-12 15:50:00,29.42,29.46,29.39,29.43,527352.0,28.4198,28.4585,28.3909,28.4295,527352.0
2018-07-13 09:30:00,29.42,29.47,29.4,29.44,99768.0,28.4198,28.4681,28.4005,28.4392,99768.0
2018-07-13 09:40:00,29.45,29.45,29.36,29.42,129808.0,28.4488,28.4488,28.3619,28.4198,129808.0
2018-07-13 09:50:00,29.41,29.41,29.3,29.34,142960.0,28.4102,28.4102,28.3039,28.3425,142960.0
2018-07-13 10:00:00,29.33,29.41,29.32,29.41,92148.0,28.3329,28.4102,28.3232,28.4102,92148.0
2018-07-13 10:10:00,29.41,29.43,29.39,29.4,54288.0,28.4102,28.4295,28.3909,28.4005,54288.0
2018-07-13 10:20:00,29.41,29.43,29.4,29.41,30040.0,28.4102,28.4295,28.4005,28.4102,30040.0
2018-07-13 10:30:00,29.43,29.46,29.42,29.46,68820.0,28.4295,28.4585,28.4198,28.4585,68820.0
2018-07-13 10:40:00,29.46,29.53,29.46,29.49,116240.0,28.4585,28.5261,28.4585,28.4875,116240.0
2018-07-13 10:50:00,29.5,29.54,29.5,29.52,71200.0,28.4971,28.5358,28.4971,28.5164,71200.0
2018-07-13 11:00:00,29.51,29.56,29.5,29.56,72980.0,28.5068,28.5551,28.4971,28.5551,72980.0
2018-07-13 11:10:00,29.55,29.57,29.53,29.53,118816.0,28.5454,28.5647,28.5261,28.5261,118816.0
2018-07-13 11:20:00,29.53,29.57,29.52,29.55,68772.0,28.5261,28.5647,28.5164,28.5454,68772.0
2018-07-13 11:30:00,29.54,29.56,29.53,29.53,47372.0,28.5358,28.5551,28.5261,28.5261,47372.0
2018-07-13 11:40:00,29.54,29.55,29.45,29.51,300412.0,28.5358,28.5454,28.4488,28.5068,300412.0
2018-07-13 11:50:00,29.51,29.51,29.49,29.5,52248.0,28.5068,28.5068,28.4875,28.4971,52248.0
2018-07-13 12:00:00,29.52,29.55,29.48,29.53,57676.0,28.5164,28.5454,28.4778,28.5261,57676.0
2018-07-13 12:10:00,29.54,29.55,29.53,29.55,19532.0,28.5358,28.5454,28.5261,28.5454,19532.0
2018-07-13 12:20:00,29.55,29.55,29.51,29.52,65404.0,28.5454,28.5454,28.5068,28.5164,65404.0
2018-07-13 12:30:00,29.53,29.54,29.51,29.51,11356.0,28.5261,28.5358,28.5068,28.5068,11356.0
2018-07-13 12:40:00,29.5,29.54,29.5,29.53,14236.0,28.4971,28.5358,28.4971,28.5261,14236.0
2018-07-13 12:50:00,29.52,29.56,29.52,29.56,21884.0,28.5164,28.5551,28.5164,28.5551,21884.0
2018-07-13 13:00:00,29.56,29.56,29.54,29.54,11836.0,28.5551,28.5551,28.5358,28.5358,11836.0
2018-07-13 13:10:00,29.53,29.53,29.5,29.51,25572.0,28.5261,28.5261,28.4971,28.5068,25572.0
2018-07-13 13:20:00,29.51,29.54,29.51,29.54,12000.0,28.5068,28.5358,28.5068,28.5358,12000.0
2018-07-13 13:30:00,29.53,29.53,29.49,29.49,12000.0,28.5261,28.5261,28.4875,28.4875,12000.0
2018-07-13 13:40:00,29.49,29.5,29.48,29.49,122916.0,28.4875,28.4971,28.4778,28.4875,122916.0
2018-07-13 13:50:00,29.49,29.52,29.49,29.52,36452.0,28.4875,28.5164,28.4875,28.5164,36452.0
2018-07-13 14:00:00,29.51,29.51,29.49,29.49,46196.0,28.5068,28.5068,28.4875,28.4875,46196.0
2018-07-13 14:10:00,29.49,29.51,29.47,29.47,73244.0,28.4875,28.5068,28.4681,28.4681,73244.0
2018-07-13 14:20:00,29.48,29.5,29.47,29.49,38792.0,28.4778,28.4971,28.4681,28.4875,38792.0
2018-07-13 14:30:00,29.48,29.48,29.46,29.47,134540.0,28.4778,28.4778,28.4585,28.4681,134540.0
2018-07-13 14:40:00,29.47,29.48,29.46,29.48,27068.0,28.4681,28.4778,28.4585,28.4778,27068.0
2018-07-13 14:50:00,29.48,29.51,29.48,29.5,41872.0,28.4778,28.5068,28.4778,28.4971,41872.0
2018-07-13 15:00:00,29.5,29.53,29.5,29.53,40168.0,28.4971,28.5261,28.4971,28.5261,40168.0
2018-07-13 15:10:00,29.51,29.53,29.5,29.51,63252.0,28.5068,28.5261,28.4971,28.5068,63252.0
2018-07-13 15:20:00,29.5,29.51,29.48,29.5,326136.0,28.4971,28.5068,28.4778,28.4971,326136.0
2018-07-13 15:30:00,29.49,29.53,29.49,29.52,31320.0,28.4875,28.5261,28.4875,28.5164,31320.0
2018-07-13 15:40:00,29.52,29.53,29.48,29.49,45980.0,28.5164,28.5261,28.4778,28.4875,45980.0
2018-07-13 15:50:00,29.49,29.52,29.47,29.49,381368.0,28.4875,28.5164,28.4681,28.4875,381368.0
2018-07-16 09:30:00,29.5,29.54,29.47,29.49,237300.0,28.4971,28.5358,28.4681,28.4875,237300.0
2018-07-16 09:40:00,29.49,29.51,29.41,29.47,279604.0,28.4875,28.5068,28.4102,28.4681,279604.0
2018-07-16 09:50:00,29.45,29.49,29.43,29.45,160180.0,28.4488,28.4875,28.4295,28.4488,160180.0
2018-07-16 10:00:00,29.47,29.48,29.41,29.41,82808.0,28.4681,28.4778,28.4102,28.4102,82808.0
2018-07-16 10:10:00,29.43,29.43,29.41,29.43,112220.0,28.4295,28.4295,28.4102,28.4295,112220.0
2018-07-16 10:20:00,29.43,29.43,29.37,29.42,121848.0,28.4295,28.4295,28.3715,28.4198,121848.0
2018-07-16 10:30:00,29.42,29.47,29.42,29.45,128212.0,28.4198,28.4681,28.4198,28.4488,128212.0
2018-07-16 10:40:00,29.44,29.44,29.38,29.38,134660.0,28.4392,28.4392,28.3812,28.3812,134660.0
2018-07-16 10:50:00,29.38,29.4,29.34,29.34,107640.0,28.3812,28.4005,28.3425,28.3425,107640.0
2018-07-16 11:00:00,29.34,29.4,29.34,29.39,164720.0,28.3425,28.4005,28.3425,28.3909,164720.0
2018-07-16 11:10:00,29.38,29.42,29.38,29.4,87788.0,28.3812,28.4198,28.3812,28.4005,87788.0
2018-07-16 11:20:00,29.41,29.43,29.4,29.42,98976.0,28.4102,28.4295,28.4005,28.4198,98976.0
2018-07-16 11:30:00,29.42,29.43,29.4,29.42,62924.0,28.4198,28.4295,28.4005,28.4198,62924.0
2018-07-16 11:40:00,29.42,29.43,29.38,29.4,66564.0,28.4198,28.4295,28.3812,28.4005,66564.0
2018-07-16 11:50:00,29.4,29.42,29.4,29.41,21348.0,28.4005,28.4198,28.4005,28.4102,21348.0
2018-07-16 12:00:00,29.4,29.4,29.38,29.39,33696.0,28.4005,28.4005,28.3812,28.3909,33696.0
2018-07-16 12:10:00,29.4,29.42,29.37,29.42,81880.0,28.4005,28.4198,28.3715,28.4198,81880.0
2018-07-16 12:20:00,29.42,29.48,29.42,29.48,74736.0,28.4198,28.4778,28.4198,28.4778,74736.0
2018-07-16 12:30:00,29.49,29.49,29.46,29.46,40396.0,28.4875,28.4875,28.4585,28.4585,40396.0
2018-07-16 12:40:00,29.46,29.47,29.45,29.46,24424.0,28.4585,28.4681,28.4488,28.4585,24424.0
2018-07-16 12:50:00,29.47,29.49,29.47,29.49,69832.0,28.4681,28.4875,28.4681,28.4875,69832.0
2018-07-16 13:00:00,29.49,29.49,29.47,29.47,145160.0,28.4875,28.4875,28.4681,28.4681,145160.0
2018-07-16 13:10:00,29.47,29.48,29.46,29.47,29744.0,28.4681,28.4778,28.4585,28.4681,29744.0
2018-07-16 13:20:00,29.5,29.5,29.45,29.46,39732.0,28.4971,28.4971,28.4488,28.4585,39732.0
2018-07-16 13:30:00,29.46,29.48,29.45,29.48,47904.0,28.4585,28.4778,28.4488,28.4778,47904.0
2018-07-16 13:40:00,29.48,29.48,29.46,29.46,10000.0,28.4778,28.4778,28.4585,28.4585,10000.0
2018-07-16 13:50:00,29.46,29.46,29.44,29.44,24600.0,28.4585,28.4585,28.4392,28.4392,24600.0
2018-07-16 14:00:00,29.47,29.47,29.43,29.46,15492.0,28.4681,28.4681,28.4295,28.4585,15492.0
2018-07-16 14:10:00,29.45,29.46,29.44,29.45,12000.0,28.4488,28.4585,28.4392,28.4488,12000.0
2018-07-16 14:20:00,29.45,29.46,29.44,29.44,28172.0,28.4488,28.4585,28.4392,28.4392,28172.0
2018-07-16 14:30:00,29.43,29.44,29.41,29.41,66072.0,28.4295,28.4392,28.4102,28.4102,66072.0
2018-07-16 14:40:00,29.41,29.41,29.35,29.36,137804.0,28.4102,28.4102,28.3522,28.3619,137804.0
2018-07-16 14:50:00,29.36,29.37,29.34,29.37,18356.0,28.3619,28.3715,28.3425,28.3715,18356.0
2018-07-16 15:00:00,29.36,29.4,29.35,29.4,77844.0,28.3619,28.4005,28.3522,28.4005,77844.0
2018-07-16 15:10:00,29.4,29.42,29.4,29.41,17992.0,28.4005,28.4198,28.4005,28.4102,17992.0
2018-07-16 15:20:00,29.41,29.41,29.4,29.41,11180.0,28.4102,28.4102,28.4005,28.4102,11180.0
2018-07-16 15:30:00,29.41,29.45,29.41,29.44,24324.0,28.4102,28.4488,28.4102,28.4392,24324.0
2018-07-16 15:40:00,29.45,29.46,29.41,29.42,286480.0,28.4488,28.4585,28.4102,28.4198,286480.0
2018-07-16 15:50:00,29.42,29.47,29.4,29.44,374504.0,28.4198,28.4681,28.4005,28.4392,374504.0
2018-07-17 09:30:00,29.26,29.32,29.25,29.27,225580.0,28.2653,28.3232,28.2556,28.2749,225580.0
2018-07-17 09:40:00,29.29,29.34,29.27,29.31,139676.0,28.2942,28.3425,28.2749,28.3136,139676.0
2018-07-17 09:50:00,29.32,29.36,29.32,29.34,99208.0,28.3232,28.3619,28.3232,28.3425,99208.0
2018-07-17 10:00:00,29.36,29.4,29.35,29.37,101964.0,28.3619,28.4005,28.3522,28.3715,101964.0
2018-07-17 10:10:00,29.38,29.42,29.38,29.42,98024.0,28.3812,28.4198,28.3812,28.4198,98024.0
2018-07-17 10:20:00,29.4,29.42,29.39,29.42,64540.0,28.4005,28.4198,28.3909,28.4198,64540.0
2018-07-17 10:30:00,29.43,29.47,29.43,29.46,52504.0,28.4295,28.4681,28.4295,28.4585,52504.0
2018-07-17 10:40:00,29.45,29.48,29.43,29.47,44668.0,28.4488,28.4778,28.4295,28.4681,44668.0
2018-07-17 10:50:00,29.46,29.54,29.45,29.54,459784.0,28.4585,28.5358,28.4488,28.5358,459784.0
2018-07-17 11:00:00,29.53,29.56,29.5,29.55,179132.0,28.5261,28.5551,28.4971,28.5454,179132.0
2018-07-17 11:10:00,29.54,29.57,29.54,29.57,40512.0,28.5358,28.5647,28.5358,28.5647,40512.0
2018-07-17 11:20:00,29.55,29.56,29.54,29.55,15804.0,28.5454,28.5551,28.5358,28.5454,15804.0
2018-07-17 11:30:00,29.55,29.56,29.53,29.53,69496.0,28.5454,28.5551,28.5261,28.5261,69496.0
2018-07-17 11:40:00,29.54,29.6,29.52,29.59,111436.0,28.5358,28.5937,28.5164,28.5841,111436.0
2018-07-17 11:50:00,29.59,29.62,29.58,29.62,104232.0,28.5841,28.613,28.5744,28.613,104232.0
2018-07-17 12:00:00,29.62,29.62,29.59,29.61,68792.0,28.613,28.613,28.5841,28.6034,68792.0
2018-07-17 12:10:00,29.6,29.68,29.6,29.68,52880.0,28.5937,28.671,28.5937,28.671,52880.0
2018-07-17 12:20:00,29.69,29.71,29.68,29.71,53036.0,28.6807,28.7,28.671,28.7,53036.0
2018-07-17 12:30:00,29.71,29.71,29.67,29.68,54920.0,28.7,28.7,28.6613,28.671,54920.0
2018-07-17 12:40:00,29.66,29.68,29.66,29.67,85400.0,28.6517,28.671,28.6517,28.6613,85400.0
2018-07-17 12:50:00,29.67,29.7,29.67,29.68,100768.0,28.6613,28.6903,28.6613,28.671,100768.0
2018-07-17 13:00:00,29.7,29.71,29.69,29.7,125920.0,28.6903,28.7,28.6807,28.6903,125920.0
2018-07-17 13:10:00,29.72,29.74,29.7,29.71,42240.0,28.7096,28.729,28.6903,28.7,42240.0
2018-07-17 13:20:00,29.69,29.7,29.67,29.69,103804.0,28.6807,28.6903,28.6613,28.6807,103804.0
2018-07-17 13:30:00,29.69,29.71,29.69,29.7,43252.0,28.6807,28.7,28.6807,28.6903,43252.0
2018-07-17 13:40:00,29.7,29.74,29.68,29.73,40888.0,28.6903,28.729,28.671,28.7193,40888.0
2018-07-17 13:50:00,29.73,29.73,29.69,29.69,25800.0,28.7193,28.7193,28.6807,28.6807,25800.0
2018-07-17 14:00:00,29.7,29.7,29.66,29.68,71896.0,28.6903,28.6903,28.6517,28.671,71896.0
2018-07-17 14:10:00,29.67,29.68,29.66,29.68,38952.0,28.6613,28.671,28.6517,28.671,38952.0
2018-07-17 14:20:00,29.68,29.71,29.67,29.71,63344.0,28.671,28.7,28.6613,28.7,63344.0
2018-07-17 14:30:00,29.7,29.71,29.68,29.68,13304.0,28.6903,28.7,28.671,28.671,13304.0
2018-07-17 14:40:00,29.69,29.71,29.69,29.71,18460.0,28.6807,28.7,28.6807,28.7,18460.0
2018-07-17 14:50:00,29.7,29.7,29.65,29.65,67704.0,28.6903,28.6903,28.642,28.642,67704.0
2018-07-17 15:00:00,29.65,29.69,29.64,29.68,92504.0,28.642,28.6807,28.6324,28.671,92504.0
2018-07-17 15:10:00,29.7,29.73,29.69,29.72,47476.0,28.6903,28.7193,28.6807,28.7096,47476.0
2018-07-17 15:20:00,29.73,29.76,29.73,29.74,80640.0,28.7193,28.7483,28.7193,28.729,80640.0
2018-07-17 15:30:00,29.74,29.75,29.72,29.73,36284.0,28.729,28.7386,28.7096,28.7193,36284.0
2018-07-17 15:40:00,29.73,29.78,29.73,29.73,449272.0,28.7193,28.7676,28.7193,28.7193,449272.0
2018-07-17 15:50:00,29.73,29.73,29.67,29.68,501324.0,28.7193,28.7193,28.6613,28.671,501324.0
2018-07-18 09:30:00,29.69,29.74,29.66,29.7,230184.0,28.6807,28.729,28.6517,28.6903,230184.0
2018-07-18 09:40:00,29.69,29.7,29.64,29.67,188420.0,28.6807,28.6903,28.6324,28.6613,188420.0
2018-07-18 09:50:00,29.66,29.68,29.64,29.66,139136.0,28.6517,28.671,28.6324,28.6517,139136.0
2018-07-18 10:00:00,29.66,29.68,29.62,29.65,169752.0,28.6517,28.671,28.613,28.642,169752.0
2018-07-18 10:10:00,29.63,29.66,29.6,29.61,79828.0,28.6227,28.6517,28.5937,28.6034,79828.0
2018-07-18 10:20:00,29.61,29.68,29.61,29.66,158908.0,28.6034,28.671,28.6034,28.6517,158908.0
2018-07-18 10:30:00,29.64,29.65,29.6,29.64,88196.0,28.6324,28.642,28.5937,28.6324,88196.0
2018-07-18 10:40:00,29.65,29.66,29.63,29.64,51608.0,28.642,28.6517,28.6227,28.6324,51608.0
2018-07-18 10:50:00,29.63,29.67,29.63,29.66,69728.0,28.6227,28.6613,28.6227,28.6517,69728.0
2018-07-18 11:00:00,29.67,29.72,29.65,29.72,251912.0,28.6613,28.7096,28.642,28.7096,251912.0
2018-07-18 11:10:00,29.72,29.73,29.7,29.72,56208.0,28.7096,28.7193,28.6903,28.7096,56208.0
2018-07-18 11:20:00,29.71,29.73,29.7,29.73,32332.0,28.7,28.7193,28.6903,28.7193,32332.0
2018-07-18 11:30:00,29.73,29.77,29.73,29.76,122864.0,28.7193,28.7579,28.7193,28.7483,122864.0
2018-07-18 11:40:00,29.75,29.76,29.74,29.75,56248.0,28.7386,28.7483,28.729,28.7386,56248.0
2018-07-18 11:50:00,29.75,29.81,29.75,29.8,34336.0,28.7386,28.7966,28.7386,28.7869,34336.0
2018-07-18 12:00:00,29.8,29.82,29.78,29.82,20692.0,28.7869,28.8062,28.7676,28.8062,20692.0
2018-07-18 12:10:00,29.81,29.82,29.77,29.77,76240.0,28.7966,28.8062,28.7579,28.7579,76240.0
2018-07-18 12:20:00,29.78,29.8,29.78,29.8,53812.0,28.7676,28.7869,28.7676,28.7869,53812.0
2018-07-18 12:30:00,29.8,29.8,29.76,29.78,29564.0,28.7869,28.7869,28.7483,28.7676,29564.0
2018-07-18 12:40:00,29.78,29.8,29.77,29.79,25072.0,28.7676,28.7869,28.7579,28.7773,25072.0
2018-07-18 12:50:00,29.8,29.8,29.78,29.78,35624.0,28.7869,28.7869,28.7676,28.7676,35624.0
2018-07-18 13:00:00,29.77,29.79,29.77,29.77,15408.0,28.7579,28.7773,28.7579,28.7579,15408.0
2018-07-18 13:10:00,29.77,29.77,29.76,29.76,7532.0,28.7579,28.7579,28.7483,28.7483,7532.0
2018-07-18 13:20:00,29.77,29.78,29.76,29.77,41160.0,28.7579,28.7676,28.7483,28.7579,41160.0
2018-07-18 13:30:00,29.78,29.78,29.75,29.76,19952.0,28.7676,28.7676,28.7386,28.7483,19952.0
2018-07-18 13:40:00,29.76,29.76,29.74,29.74,12960.0,28.7483,28.7483,28.729,28.729,12960.0
2018-07-18 13:50:00,29.74,29.75,29.71,29.75,43632.0,28.729,28.7386,28.7,28.7386,43632.0
2018-07-18 14:00:00,29.75,29.77,29.74,29.77,39812.0,28.7386,28.7579,28.729,28.7579,39812.0
2018-07-18 14:10:00,29.76,29.76,29.75,29.75,23332.0,28.7483,28.7483,28.7386,28.7386,23332.0
2018-07-18 14:20:00,29.77,29.78,29.76,29.78,16872.0,28.7579,28.7676,28.7483,28.7676,16872.0
2018-07-18 14:30:00,29.77,29.79,29.77,29.77,41880.0,28.7579,28.7773,28.7579,28.7579,41880.0
2018-07-18 14:40:00,29.77,29.8,29.76,29.8,14548.0,28.7579,28.7869,28.7483,28.7869,14548.0
2018-07-18 14:50:00,29.8,29.8,29.77,29.78,22960.0,28.7869,28.7869,28.7579,28.7676,22960.0
2018-07-18 15:00:00,29.79,29.8,29.79,29.79,4860.0,28.7773,28.7869,28.7773,28.7773,4860.0
2018-07-18 15:10:00,29.8,29.81,29.78,29.81,43536.0,28.7869,28.7966,28.7676,28.7966,43536.0
2018-07-18 15:20:00,29.81,29.82,29.8,29.8,12420.0,28.7966,28.8062,28.7869,28.7869,12420.0
2018-07-18 15:30:00,29.81,29.81,29.78,29.79,21140.0,28.7966,28.7966,28.7676,28.7773,21140.0
2018-07-18 15:40:00,29.78,29.82,29.78,29.82,128552.0,28.7676,28.8062,28.7676,28.8062,128552.0
2018-07-18 15:50:00,29.81,29.82,29.79,29.8,363940.0,28.7966,28.8062,28.7773,28.7869,363940.0
2018-07-19 09:30:00,29.64,29.71,29.61,29.69,170160.0,28.6324,28.7,28.6034,28.6807,170160.0
2018-07-19 09:40:00,29.68,29.68,29.58,29.58,175532.0,28.671,28.671,28.5744,28.5744,175532.0
2018-07-19 09:50:00,29.58,29.58,29.45,29.51,265836.0,28.5744,28.5744,28.4488,28.5068,265836.0
2018-07-19 10:00:00,29.52,29.56,29.51,29.54,113644.0,28.5164,28.5551,28.5068,28.5358,113644.0
2018-07-19 10:10:00,29.54,29.61,29.54,29.59,103872.0,28.5358,28.6034,28.5358,28.5841,103872.0
2018-07-19 10:20:00,29.61,29.61,29.54,29.55,88916.0,28.6034,28.6034,28.5358,28.5454,88916.0
2018-07-19 10:30:00,29.55,29.55,29.5,29.55,196496.0,28.5454,28.5454,28.4971,28.5454,196496.0
2018-07-19 10:40:00,29.56,29.59,29.52,29.56,117040.0,28.5551,28.5841,28.5164,28.5551,117040.0
2018-07-19 10:50:00,29.56,29.6,29.54,29.58,71124.0,28.5551,28.5937,28.5358,28.5744,71124.0
2018-07-19 11:00:00,29.58,29.64,29.57,29.62,95676.0,28.5744,28.6324,28.5647,28.613,95676.0
2018-07-19 11:10:00,29.61,29.65,29.61,29.64,28184.0,28.6034,28.642,28.6034,28.6324,28184.0
2018-07-19 11:20:00,29.63,29.65,29.62,29.62,71912.0,28.6227,28.642,28.613,28.613,71912.0
2018-07-19 11:30:00,29.64,29.66,29.63,29.66,29772.0,28.6324,28.6517,28.6227,28.6517,29772.0
2018-07-19 11:40:00,29.65,29.69,29.65,29.67,59360.0,28.642,28.6807,28.642,28.6613,59360.0
2018-07-19 11:50:00,29.67,29.67,29.65,29.66,18440.0,28.6613,28.6613,28.642,28.6517,18440.0
2018-07-19 12:00:00,29.67,29.68,29.63,29.65,58344.0,28.6613,28.671,28.6227,28.642,58344.0
2018-07-19 12:10:00,29.64,29.65,29.62,29.62,133872.0,28.6324,28.642,28.613,28.613,133872.0
2018-07-19 12:20:00,29.61,29.63,29.59,29.61,51520.0,28.6034,28.6227,28.5841,28.6034,51520.0
2018-07-19 12:30:00,29.61,29.63,29.61,29.61,62268.0,28.6034,28.6227,28.6034,28.6034,62268.0
2018-07-19 12:40:00,29.6,29.6,29.55,29.56,20444.0,28.5937,28.5937,28.5454,28.5551,20444.0
2018-07-19 12:50:00,29.57,29.59,29.56,29.58,9840.0,28.5647,28.5841,28.5551,28.5744,9840.0
2018-07-19 13:00:00,29.58,29.66,29.52,29.59,216564.0,28.5744,28.6517,28.5164,28.5841,216564.0
2018-07-19 13:10:00,29.57,29.61,29.57,29.6,55464.0,28.5647,28.6034,28.5647,28.5937,55464.0
2018-07-19 13:20:00,29.61,29.66,29.61,29.64,66788.0,28.6034,28.6517,28.6034,28.6324,66788.0
2018-07-19 13:30:00,29.63,29.68,29.62,29.67,56032.0,28.6227,28.671,28.613,28.6613,56032.0
2018-07-19 13:40:00,29.67,29.68,29.66,29.66,29164.0,28.6613,28.671,28.6517,28.6517,29164.0
2018-07-19 13:50:00,29.65,29.69,29.63,29.68,12872.0,28.642,28.6807,28.6227,28.671,12872.0
2018-07-19 14:00:00,29.69,29.72,29.69,29.7,27184.0,28.6807,28.7096,28.6807,28.6903,27184.0
2018-07-19 14:10:00,29.71,29.71,29.67,29.68,36064.0,28.7,28.7,28.6613,28.671,36064.0
2018-07-19 14:20:00,29.7,29.7,29.67,29.68,39804.0,28.6903,28.6903,28.6613,28.671,39804.0
2018-07-19 14:30:00,29.7,29.7,29.66,29.66,24440.0,28.6903,28.6903,28.6517,28.6517,24440.0
2018-07-19 14:40:00,29.65,29.66,29.63,29.64,24800.0,28.642,28.6517,28.6227,28.6324,24800.0
2018-07-19 14:50:00,29.62,29.63,29.6,29.62,70040.0,28.613,28.6227,28.5937,28.613,70040.0
2018-07-19 15:00:00,29.63,29.65,29.62,29.64,50660.0,28.6227,28.642,28.613,28.6324,50660.0
2018-07-19 15:10:00,29.63,29.63,29.55,29.57,96916.0,28.6227,28.6227,28.5454,28.5647,96916.0
2018-07-19 15:20:00,29.56,29.59,29.56,29.59,46216.0,28.5551,28.5841,28.5551,28.5841,46216.0
2018-07-19 15:30:00,29.58,29.62,29.56,29.61,99420.0,28.5744,28.613,28.5551,28.6034,99420.0
2018-07-19 15:40:00,29.6,29.6,29.56,29.57,110300.0,28.5937,28.5937,28.5551,28.5647,110300.0
2018-07-19 15:50:00,29.56,29.58,29.53,29.57,223568.0,28.5551,28.5744,28.5261,28.5647,223568.0
2018-07-20 09:30:00,29.52,29.54,29.49,29.5,374060.0,28.5164,28.5358,28.4875,28.4971,374060.0
2018-07-20 09:40:00,29.52,29.57,29.52,29.53,275328.0,28.5164,28.5647,28.5164,28.5261,275328.0
2018-07-20 09:50:00,29.53,29.57,29.51,29.57,130604.0,28.5261,28.5647,28.5068,28.5647,130604.0
2018-07-20 10:00:00,29.57,29.6,29.54,29.56,50788.0,28.5647,28.5937,28.5358,28.5551,50788.0
2018-07-20 10:10:00,29.56,29.56,29.53,29.53,30392.0,28.5551,28.5551,28.5261,28.5261,30392.0
2018-07-20 10:20:00,29.53,29.59,29.52,29.58,51084.0,28.5261,28.5841,28.5164,28.5744,51084.0
2018-07-20 10:30:00,29.58,29.62,29.56,29.6,55064.0,28.5744,28.613,28.5551,28.5937,55064.0
2018-07-20 10:40:00,29.6,29.62,29.59,29.61,48800.0,28.5937,28.613,28.5841,28.6034,48800.0
2018-07-20 10:50:00,29.6,29.6,29.56,29.59,45356.0,28.5937,28.5937,28.5551,28.5841,45356.0
2018-07-20 11:00:00,29.6,29.6,29.55,29.56,82612.0,28.5937,28.5937,28.5454,28.5551,82612.0
2018-07-20 11:10:00,29.57,29.63,29.57,29.63,65064.0,28.5647,28.6227,28.5647,28.6227,65064.0
2018-07-20 11:20:00,29.63,29.65,29.63,29.65,48760.0,28.6227,28.642,28.6227,28.642,48760.0
2018-07-20 11:30:00,29.65,29.66,29.64,29.65,32436.0,28.642,28.6517,28.6324,28.642,32436.0
2018-07-20 11:40:00,29.64,29.66,29.62,29.64,40236.0,28.6324,28.6517,28.613,28.6324,40236.0
2018-07-20 11:50:00,29.63,29.64,29.61,29.61,38108.0,28.6227,28.6324,28.6034,28.6034,38108.0
2018-07-20 12:00:00,29.61,29.62,29.58,29.6,41112.0,28.6034,28.613,28.5744,28.5937,41112.0
2018-07-20 12:10:00,29.6,29.6,29.57,29.59,74140.0,28.5937,28.5937,28.5647,28.5841,74140.0
2018-07-20 12:20:00,29.6,29.61,29.59,29.6,47980.0,28.5937,28.6034,28.5841,28.5937,47980.0
2018-07-20 12:30:00,29.58,29.61,29.57,29.6,58204.0,28.5744,28.6034,28.5647,28.5937,58204.0
2018-07-20 12:40:00,29.6,29.61,29.59,29.61,9600.0,28.5937,28.6034,28.5841,28.6034,9600.0
2018-07-20 12:50:00,29.6,29.61,29.59,29.59,42840.0,28.5937,28.6034,28.5841,28.5841,42840.0
2018-07-20 13:00:00,29.59,29.61,29.59,29.59,88320.0,28.5841,28.6034,28.5841,28.5841,88320.0
2018-07-20 13:10:00,29.59,29.61,29.58,29.58,93624.0,28.5841,28.6034,28.5744,28.5744,93624.0
2018-07-20 13:20:00,29.58,29.58,29.53,29.53,145628.0,28.5744,28.5744,28.5261,28.5261,145628.0
2018-07-20 13:30:00,29.52,29.57,29.52,29.56,174860.0,28.5164,28.5647,28.5164,28.5551,174860.0
2018-07-20 13:40:00,29.57,29.57,29.56,29.57,28876.0,28.5647,28.5647,28.5551,28.5647,28876.0
2018-07-20 13:50:00,29.57,29.6,29.57,29.59,13520.0,28.5647,28.5937,28.5647,28.5841,13520.0
2018-07-20 14:00:00,29.58,29.61,29.58,29.58,58900.0,28.5744,28.6034,28.5744,28.5744,58900.0
2018-07-20 14:10:00,29.59,29.59,29.55,29.56,152204.0,28.5841,28.5841,28.5454,28.5551,152204.0
2018-07-20 14:20:00,29.56,29.57,29.53,29.54,42928.0,28.5551,28.5647,28.5261,28.5358,42928.0
2018-07-20 14:30:00,29.55,29.55,29.46,29.48,312272.0,28.5454,28.5454,28.4585,28.4778,312272.0
2018-07-20 14:40:00,29.48,29.55,29.48,29.55,25244.0,28.4778,28.5454,28.4778,28.5454,25244.0
2018-07-20 14:50:00,29.55,29.55,29.54,29.54,305520.0,28.5454,28.5454,28.5358,28.5358,305520.0
2018-07-20 15:00:00,29.54,29.55,29.52,29.53,39624.0,28.5358,28.5454,28.5164,28.5261,39624.0
2018-07-20 15:10:00,29.53,29.53,29.49,29.52,82544.0,28.5261,28.5261,28.4875,28.5164,82544.0
2018-07-20 15:20:00,29.51,29.51,29.48,29.49,286240.0,28.5068,28.5068,28.4778,28.4875,286240.0
2018-07-20 15:30:00,29.49,29.52,29.49,29.5,86680.0,28.4875,28.5164,28.4875,28.4971,86680.0
2018-07-20 15:40:00,29.5,29.55,29.5,29.5,108032.0,28.4971,28.5454,28.4971,28.4971,108032.0
2018-07-20 15:50:00,29.5,29.51,29.48,29.51,468788.0,28.4971,28.5068,28.4778,28.5068,468788.0
2018-07-23 09:30:00,29.44,29.48,29.4,29.41,220952.0,28.4392,28.4778,28.4005,28.4102,220952.0
2018-07-23 09:40:00,29.4,29.45,29.38,29.41,99388.0,28.4005,28.4488,28.3812,28.4102,99388.0
2018-07-23 09:50:00,29.41,29.46,29.38,29.46,69540.0,28.4102,28.4585,28.3812,28.4585,69540.0
2018-07-23 10:00:00,29.46,29.51,29.46,29.48,72520.0,28.4585,28.5068,28.4585,28.4778,72520.0
2018-07-23 10:10:00,29.48,29.48,29.43,29.43,62812.0,28.4778,28.4778,28.4295,28.4295,62812.0
2018-07-23 10:20:00,29.43,29.43,29.39,29.4,36124.0,28.4295,28.4295,28.3909,28.4005,36124.0
2018-07-23 10:30:00,29.39,29.45,29.36,29.45,102200.0,28.3909,28.4488,28.3619,28.4488,102200.0
2018-07-23 10:40:00,29.46,29.48,29.45,29.47,33876.0,28.4585,28.4778,28.4488,28.4681,33876.0
2018-07-23 10:50:00,29.47,29.49,29.46,29.46,11984.0,28.4681,28.4875,28.4585,28.4585,11984.0
2018-07-23 11:00:00,29.46,29.48,29.42,29.42,61248.0,28.4585,28.4778,28.4198,28.4198,61248.0
2018-07-23 11:10:00,29.45,29.49,29.45,29.47,48976.0,28.4488,28.4875,28.4488,28.4681,48976.0
2018-07-23 11:20:00,29.47,29.51,29.47,29.5,48748.0,28.4681,28.5068,28.4681,28.4971,48748.0
2018-07-23 11:30:00,29.5,29.54,29.5,29.53,48028.0,28.4971,28.5358,28.4971,28.5261,48028.0
2018-07-23 11:40:00,29.53,29.54,29.51,29.53,22544.0,28.5261,28.5358,28.5068,28.5261,22544.0
2018-07-23 11:50:00,29.53,29.56,29.52,29.56,47272.0,28.5261,28.5551,28.5164,28.5551,47272.0
2018-07-23 12:00:00,29.55,29.56,29.54,29.54,18092.0,28.5454,28.5551,28.5358,28.5358,18092.0
2018-07-23 12:10:00,29.54,29.56,29.53,29.56,18616.0,28.5358,28.5551,28.5261,28.5551,18616.0
2018-07-23 12:20:00,29.56,29.6,29.56,29.6,29640.0,28.5551,28.5937,28.5551,28.5937,29640.0
2018-07-23 12:30:00,29.59,29.62,29.58,29.61,41424.0,28.5841,28.613,28.5744,28.6034,41424.0
2018-07-23 12:40:00,29.61,29.63,29.6,29.6,25788.0,28.6034,28.6227,28.5937,28.5937,25788.0
2018-07-23 12:50:00,29.6,29.61,29.6,29.6,21308.0,28.5937,28.6034,28.5937,28.5937,21308.0
2018-07-23 13:00:00,29.61,29.61,29.59,29.6,13680.0,28.6034,28.6034,28.5841,28.5937,13680.0
2018-07-23 13:10:00,29.6,29.6,29.58,29.58,16124.0,28.5937,28.5937,28.5744,28.5744,16124.0
2018-07-23 13:20:00,29.58,29.58,29.55,29.57,31152.0,28.5744,28.5744,28.5454,28.5647,31152.0
2018-07-23 13:30:00,29.57,29.6,29.57,29.58,56044.0,28.5647,28.5937,28.5647,28.5744,56044.0
2018-07-23 13:40:00,29.58,29.6,29.58,29.59,13820.0,28.5744,28.5937,28.5744,28.5841,13820.0
2018-07-23 13:50:00,29.6,29.62,29.6,29.6,20632.0,28.5937,28.613,28.5937,28.5937,20632.0
2018-07-23 14:00:00,29.6,29.62,29.59,29.6,15472.0,28.5937,28.613,28.5841,28.5937,15472.0
2018-07-23 14:10:00,29.61,29.64,29.6,29.61,52548.0,28.6034,28.6324,28.5937,28.6034,52548.0
2018-07-23 14:20:00,29.61,29.63,29.6,29.62,8860.0,28.6034,28.6227,28.5937,28.613,8860.0
2018-07-23 14:30:00,29.61,29.62,29.61,29.61,20864.0,28.6034,28.613,28.6034,28.6034,20864.0
2018-07-23 14:40:00,29.61,29.63,29.61,29.63,22924.0,28.6034,28.6227,28.6034,28.6227,22924.0
2018-07-23 14:50:00,29.64,29.64,29.62,29.63,42800.0,28.6324,28.6324,28.613,28.6227,42800.0
2018-07-23 15:00:00,29.63,29.63,29.61,29.61,17768.0,28.6227,28.6227,28.6034,28.6034,17768.0
2018-07-23 15:10:00,29.62,29.63,29.61,29.62,19300.0,28.613,28.6227,28.6034,28.613,19300.0
2018-07-23 15:20:00,29.61,29.63,29.6,29.61,25824.0,28.6034,28.6227,28.5937,28.6034,25824.0
2018-07-23 15:30:00,29.61,29.61,29.6,29.6,65528.0,28.6034,28.6034,28.5937,28.5937,65528.0
2018-07-23 15:40:00,29.6,29.63,29.6,29.62,46524.0,28.5937,28.6227,28.5937,28.613,46524.0
2018-07-23 15:50:00,29.62,29.65,29.59,29.61,177472.0,28.613,28.642,28.5841,28.6034,177472.0
2018-07-24 09:30:00,29.93,30.04,29.92,30.04,365160.0,28.9125,29.0188,28.9028,29.0188,365160.0
2018-07-24 09:40:00,30.04,30.05,30.0,30.0,91624.0,29.0188,29.0284,28.9801,28.9801,91624.0
2018-07-24 09:50:00,30.01,30.02,29.95,29.99,114552.0,28.9898,28.9994,28.9318,28.9705,114552.0
2018-07-24 10:00:00,29.99,30.04,29.99,30.01,99964.0,28.9705,29.0188,28.9705,28.9898,99964.0
2018-07-24 10:10:00,30.01,30.08,30.0,30.08,89412.0,28.9898,29.0574,28.9801,29.0574,89412.0
2018-07-24 10:20:00,30.08,30.1,30.06,30.08,221992.0,29.0574,29.0767,29.0381,29.0574,221992.0
2018-07-24 10:30:00,30.08,30.1,30.07,30.09,151960.0,29.0574,29.0767,29.0477,29.0671,151960.0
2018-07-24 10:40:00,30.08,30.08,30.05,30.05,279196.0,29.0574,29.0574,29.0284,29.0284,279196.0
2018-07-24 10:50:00,30.05,30.07,30.03,30.04,75000.0,29.0284,29.0477,29.0091,29.0188,75000.0
2018-07-24 11:00:00,30.05,30.05,29.88,29.92,223756.0,29.0284,29.0284,28.8642,28.9028,223756.0
2018-07-24 11:10:00,29.91,29.95,29.88,29.93,118324.0,28.8932,28.9318,28.8642,28.9125,118324.0
2018-07-24 11:20:00,29.93,29.98,29.93,29.98,41520.0,28.9125,28.9608,28.9125,28.9608,41520.0
2018-07-24 11:30:00,29.98,29.99,29.91,29.94,104668.0,28.9608,28.9705,28.8932,28.9222,104668.0
2018-07-24 11:40:00,29.94,29.96,29.9,29.93,43780.0,28.9222,28.9415,28.8835,28.9125,43780.0
2018-07-24 11:50:00,29.91,29.96,29.89,29.95,116748.0,28.8932,28.9415,28.8739,28.9318,116748.0
2018-07-24 12:00:00,29.94,29.99,29.94,29.98,96360.0,28.9222,28.9705,28.9222,28.9608,96360.0
2018-07-24 12:10:00,29.99,30.0,29.98,29.99,47072.0,28.9705,28.9801,28.9608,28.9705,47072.0
2018-07-24 12:20:00,29.99,30.0,29.98,29.99,74204.0,28.9705,28.9801,28.9608,28.9705,74204.0
2018-07-24 12:30:00,29.98,30.0,29.98,29.98,34884.0,28.9608,28.9801,28.9608,28.9608,34884.0
2018-07-24 12:40:00,29.97,29.97,29.92,29.92,165864.0,28.9511,28.9511,28.9028,28.9028,165864.0
2018-07-24 12:50:00,29.92,29.92,29.86,29.89,238200.0,28.9028,28.9028,28.8449,28.8739,238200.0
2018-07-24 13:00:00,29.88,29.93,29.87,29.92,77644.0,28.8642,28.9125,28.8545,28.9028,77644.0
2018-07-24 13:10:00,29.92,29.92,29.84,29.84,81092.0,28.9028,28.9028,28.8256,28.8256,81092.0
2018-07-24 13:20:00,29.84,29.85,29.8,29.81,118324.0,28.8256,28.8352,28.7869,28.7966,118324.0
2018-07-24 13:30:00,29.82,29.82,29.73,29.75,159692.0,28.8062,28.8062,28.7193,28.7386,159692.0
2018-07-24 13:40:00,29.74,29.83,29.73,29.82,248732.0,28.729,28.8159,28.7193,28.8062,248732.0
2018-07-24 13:50:00,29.82,29.83,29.78,29.8,40692.0,28.8062,28.8159,28.7676,28.7869,40692.0
2018-07-24 14:00:00,29.79,29.79,29.69,29.71,38108.0,28.7773,28.7773,28.6807,28.7,38108.0
2018-07-24 14:10:00,29.72,29.75,29.7,29.75,24388.0,28.7096,28.7386,28.6903,28.7386,24388.0
2018-07-24 14:20:00,29.74,29.77,29.74,29.75,17960.0,28.729,28.7579,28.729,28.7386,17960.0
2018-07-24 14:30:00,29.73,29.79,29.71,29.72,310544.0,28.7193,28.7773,28.7,28.7096,310544.0
2018-07-24 14:40:00,29.73,29.81,29.73,29.79,357524.0,28.7193,28.7966,28.7193,28.7773,357524.0
2018-07-24 14:50:00,29.78,29.8,29.74,29.8,342756.0,28.7676,28.7869,28.729,28.7869,342756.0
2018-07-24 15:00:00,29.8,29.82,29.79,29.81,161544.0,28.7869,28.8062,28.7773,28.7966,161544.0
2018-07-24 15:10:00,29.8,29.85,29.8,29.84,111728.0,28.7869,28.8352,28.7869,28.8256,111728.0
2018-07-24 15:20:00,29.83,29.83,29.79,29.81,86944.0,28.8159,28.8159,28.7773,28.7966,86944.0
2018-07-24 15:30:00,29.8,29.86,29.8,29.83,138980.0,28.7869,28.8449,28.7869,28.8159,138980.0
2018-07-24 15:40:00,29.84,29.84,29.76,29.81,87640.0,28.8256,28.8256,28.7483,28.7966,87640.0
2018-07-24 15:50:00,29.82,29.89,29.82,29.89,427180.0,28.8062,28.8739,28.8062,28.8739,427180.0
2018-07-25 09:30:00,29.84,29.9,29.83,29.9,219108.0,28.8256,28.8835,28.8159,28.8835,219108.0
2018-07-25 09:40:00,29.91,29.98,29.91,29.96,122012.0,28.8932,28.9608,28.8932,28.9415,122012.0
2018-07-25 09:50:00,29.97,29.99,29.95,29.96,56432.0,28.9511,28.9705,28.9318,28.9415,56432.0
2018-07-25 10:00:00,29.96,29.96,29.89,29.89,48280.0,28.9415,28.9415,28.8739,28.8739,48280.0
2018-07-25 10:10:00,29.89,29.9,29.86,29.89,162156.0,28.8739,28.8835,28.8449,28.8739,162156.0
2018-07-25 10:20:00,29.89,29.92,29.85,29.9,110608.0,28.8739,28.9028,28.8352,28.8835,110608.0
2018-07-25 10:30:00,29.9,29.96,29.9,29.96,112896.0,28.8835,28.9415,28.8835,28.9415,112896.0
2018-07-25 10:40:00,29.97,29.97,29.87,29.88,183828.0,28.9511,28.9511,28.8545,28.8642,183828.0
2018-07-25 10:50:00,29.88,29.9,29.86,29.88,43472.0,28.8642,28.8835,28.8449,28.8642,43472.0
2018-07-25 11:00:00,29.88,29.9,29.86,29.86,80980.0,28.8642,28.8835,28.8449,28.8449,80980.0
2018-07-25 11:10:00,29.86,29.91,29.85,29.91,127472.0,28.8449,28.8932,28.8352,28.8932,127472.0
2018-07-25 11:20:00,29.91,29.96,29.9,29.95,70684.0,28.8932,28.9415,28.8835,28.9318,70684.0
2018-07-25 11:30:00,29.96,29.97,29.93,29.94,71228.0,28.9415,28.9511,28.9125,28.9222,71228.0
2018-07-25 11:40:00,29.95,30.02,29.95,30.0,506300.0,28.9318,28.9994,28.9318,28.9801,506300.0
2018-07-25 11:50:00,30.0,30.01,29.97,30.01,279776.0,28.9801,28.9898,28.9511,28.9898,279776.0
2018-07-25 12:00:00,30.02,30.03,29.99,29.99,250148.0,28.9994,29.0091,28.9705,28.9705,250148.0
2018-07-25 12:10:00,30.0,30.01,30.0,30.0,47220.0,28.9801,28.9898,28.9801,28.9801,47220.0
2018-07-25 12:20:00,30.01,30.03,30.0,30.0,275492.0,28.9898,29.0091,28.9801,28.9801,275492.0
2018-07-25 12:30:00,30.01,30.01,29.99,30.0,41580.0,28.9898,28.9898,28.9705,28.9801,41580.0
2018-07-25 12:40:00,30.01,30.05,30.01,30.05,132120.0,28.9898,29.0284,28.9898,29.0284,132120.0
2018-07-25 12:50:00,30.05,30.07,30.04,30.07,81280.0,29.0284,29.0477,29.0188,29.0477,81280.0
2018-07-25 13:00:00,30.07,30.08,30.05,30.05,28744.0,29.0477,29.0574,29.0284,29.0284,28744.0
2018-07-25 13:10:00,30.05,30.05,30.01,30.01,66568.0,29.0284,29.0284,28.9898,28.9898,66568.0
2018-07-25 13:20:00,30.01,30.02,30.01,30.01,14844.0,28.9898,28.9994,28.9898,28.9898,14844.0
2018-07-25 13:30:00,30.01,30.04,30.0,30.03,104264.0,28.9898,29.0188,28.9801,29.0091,104264.0
2018-07-25 13:40:00,30.05,30.09,30.05,30.09,76084.0,29.0284,29.0671,29.0284,29.0671,76084.0
2018-07-25 13:50:00,30.08,30.11,30.07,30.09,388976.0,29.0574,29.0864,29.0477,29.0671,388976.0
2018-07-25 14:00:00,30.09,30.16,30.09,30.16,99428.0,29.0671,29.1347,29.0671,29.1347,99428.0
2018-07-25 14:10:00,30.17,30.17,30.13,30.13,70260.0,29.1443,29.1443,29.1057,29.1057,70260.0
2018-07-25 14:20:00,30.13,30.13,30.11,30.12,38556.0,29.1057,29.1057,29.0864,29.096,38556.0
2018-07-25 14:30:00,30.12,30.18,30.12,30.17,64320.0,29.096,29.154,29.096,29.1443,64320.0
2018-07-25 14:40:00,30.16,30.2,30.14,30.19,115216.0,29.1347,29.1733,29.1154,29.1637,115216.0
2018-07-25 14:50:00,30.18,30.18,30.15,30.15,17488.0,29.154,29.154,29.125,29.125,17488.0
2018-07-25 15:00:00,30.16,30.16,30.14,30.16,19232.0,29.1347,29.1347,29.1154,29.1347,19232.0
2018-07-25 15:10:00,30.15,30.16,30.12,30.12,22328.0,29.125,29.1347,29.096,29.096,22328.0
2018-07-25 15:20:00,30.12,30.15,30.11,30.13,153292.0,29.096,29.125,29.0864,29.1057,153292.0
2018-07-25 15:30:00,30.14,30.27,30.1,30.27,937004.0,29.1154,29.2409,29.0767,29.2409,937004.0
2018-07-25 15:40:00,30.27,30.42,30.26,30.42,462968.0,29.2409,29.3858,29.2313,29.3858,462968.0
2018-07-25 15:50:00,30.43,30.48,30.38,30.43,623256.0,29.3955,29.4438,29.3472,29.3955,623256.0
2018-07-26 09:30:00,30.22,30.3,30.2,30.3,137468.0,29.1926,29.2699,29.1733,29.2699,137468.0
2018-07-26 09:40:00,30.31,30.36,30.26,30.27,292980.0,29.2796,29.3279,29.2313,29.2409,292980.0
2018-07-26 09:50:00,30.27,30.28,30.24,30.28,109340.0,29.2409,29.2506,29.212,29.2506,109340.0
2018-07-26 10:00:00,30.29,30.31,30.27,30.31,106212.0,29.2603,29.2796,29.2409,29.2796,106212.0
2018-07-26 10:10:00,30.31,30.34,30.3,30.32,43352.0,29.2796,29.3086,29.2699,29.2892,43352.0
2018-07-26 10:20:00,30.32,30.32,30.26,30.26,30456.0,29.2892,29.2892,29.2313,29.2313,30456.0
2018-07-26 10:30:00,30.26,30.35,30.26,30.35,68616.0,29.2313,29.3182,29.2313,29.3182,68616.0
2018-07-26 10:40:00,30.35,30.36,30.31,30.32,104008.0,29.3182,29.3279,29.2796,29.2892,104008.0
2018-07-26 10:50:00,30.32,30.36,30.31,30.36,55812.0,29.2892,29.3279,29.2796,29.3279,55812.0
2018-07-26 11:00:00,30.35,30.39,30.35,30.38,43836.0,29.3182,29.3569,29.3182,29.3472,43836.0
2018-07-26 11:10:00,30.38,30.38,30.35,30.36,21448.0,29.3472,29.3472,29.3182,29.3279,21448.0
2018-07-26 11:20:00,30.38,30.39,30.34,30.35,100720.0,29.3472,29.3569,29.3086,29.3182,100720.0
2018-07-26 11:30:00,30.36,30.36,30.3,30.33,63784.0,29.3279,29.3279,29.2699,29.2989,63784.0
2018-07-26 11:40:00,30.33,30.35,30.33,30.33,30448.0,29.2989,29.3182,29.2989,29.2989,30448.0
2018-07-26 11:50:00,30.35,30.38,30.34,30.38,19500.0,29.3182,29.3472,29.3086,29.3472,19500.0
2018-07-26 12:00:00,30.38,30.42,30.34,30.34,64160.0,29.3472,29.3858,29.3086,29.3086,64160.0
2018-07-26 12:10:00,30.34,30.36,30.32,30.35,31540.0,29.3086,29.3279,29.2892,29.3182,31540.0
2018-07-26 12:20:00,30.34,30.34,30.28,30.3,60908.0,29.3086,29.3086,29.2506,29.2699,60908.0
2018-07-26 12:30:00,30.3,30.3,30.28,30.3,42712.0,29.2699,29.2699,29.2506,29.2699,42712.0
2018-07-26 12:40:00,30.3,30.3,30.25,30.27,18120.0,29.2699,29.2699,29.2216,29.2409,18120.0
2018-07-26 12:50:00,30.27,30.28,30.22,30.25,60308.0,29.2409,29.2506,29.1926,29.2216,60308.0
2018-07-26 13:00:00,30.23,30.25,30.21,30.25,18800.0,29.2023,29.2216,29.183,29.2216,18800.0
2018-07-26 13:10:00,30.25,30.31,30.25,30.29,65816.0,29.2216,29.2796,29.2216,29.2603,65816.0
2018-07-26 13:20:00,30.29,30.32,30.29,30.31,20400.0,29.2603,29.2892,29.2603,29.2796,20400.0
2018-07-26 13:30:00,30.3,30.3,30.27,30.28,16108.0,29.2699,29.2699,29.2409,29.2506,16108.0
2018-07-26 13:40:00,30.28,30.29,30.26,30.26,29144.0,29.2506,29.2603,29.2313,29.2313,29144.0
2018-07-26 13:50:00,30.28,30.28,30.25,30.27,17152.0,29.2506,29.2506,29.2216,29.2409,17152.0
2018-07-26 14:00:00,30.27,30.27,30.24,30.25,29960.0,29.2409,29.2409,29.212,29.2216,29960.0
2018-07-26 14:10:00,30.27,30.29,30.27,30.27,34752.0,29.2409,29.2603,29.2409,29.2409,34752.0
2018-07-26 14:20:00,30.27,30.29,30.27,30.27,25196.0,29.2409,29.2603,29.2409,29.2409,25196.0
2018-07-26 14:30:00,30.29,30.31,30.27,30.31,41680.0,29.2603,29.2796,29.2409,29.2796,41680.0
2018-07-26 14:40:00,30.3,30.31,30.28,30.28,34672.0,29.2699,29.2796,29.2506,29.2506,34672.0
2018-07-26 14:50:00,30.29,30.29,30.27,30.27,124428.0,29.2603,29.2603,29.2409,29.2409,124428.0
2018-07-26 15:00:00,30.25,30.25,30.22,30.24,70124.0,29.2216,29.2216,29.1926,29.212,70124.0
2018-07-26 15:10:00,30.25,30.25,30.22,30.24,62336.0,29.2216,29.2216,29.1926,29.212,62336.0
2018-07-26 15:20:00,30.24,30.25,30.21,30.24,70180.0,29.212,29.2216,29.183,29.212,70180.0
2018-07-26 15:30:00,30.25,30.29,30.25,30.28,42264.0,29.2216,29.2603,29.2216,29.2506,42264.0
2018-07-26 15:40:00,30.28,30.28,30.22,30.25,127764.0,29.2506,29.2506,29.1926,29.2216,127764.0
2018-07-26 15:50:00,30.25,30.28,30.22,30.25,234036.0,29.2216,29.2506,29.1926,29.2216,234036.0
2018-07-27 09:30:00,30.34,30.35,30.28,30.28,253260.0,29.3086,29.3182,29.2506,29.2506,253260.0
2018-07-27 09:40:00,30.28,30.32,30.26,30.31,111712.0,29.2506,29.2892,29.2313,29.2796,111712.0
2018-07-27 09:50:00,30.29,30.31,30.19,30.19,244196.0,29.2603,29.2796,29.1637,29.1637,244196.0
2018-07-27 10:00:00,30.2,30.24,30.2,30.24,166200.0,29.1733,29.212,29.1733,29.212,166200.0
2018-07-27 10:10:00,30.24,30.24,30.16,30.2,280908.0,29.212,29.212,29.1347,29.1733,280908.0
2018-07-27 10:20:00,30.19,30.23,30.17,30.17,61732.0,29.1637,29.2023,29.1443,29.1443,61732.0
2018-07-27 10:30:00,30.16,30.22,30.16,30.2,121552.0,29.1347,29.1926,29.1347,29.1733,121552.0
2018-07-27 10:40:00,30.2,30.2,30.1,30.1,261400.0,29.1733,29.1733,29.0767,29.0767,261400.0
2018-07-27 10:50:00,30.1,30.14,30.08,30.13,181524.0,29.0767,29.1154,29.0574,29.1057,181524.0
2018-07-27 11:00:00,30.12,30.15,30.08,30.09,32436.0,29.096,29.125,29.0574,29.0671,32436.0
2018-07-27 11:10:00,30.11,30.13,30.07,30.11,74560.0,29.0864,29.1057,29.0477,29.0864,74560.0
2018-07-27 11:20:00,30.11,30.12,30.09,30.11,44056.0,29.0864,29.096,29.0671,29.0864,44056.0
2018-07-27 11:30:00,30.09,30.15,30.09,30.15,619564.0,29.0671,29.125,29.0671,29.125,619564.0
2018-07-27 11:40:00,30.14,30.14,30.1,30.1,130224.0,29.1154,29.1154,29.0767,29.0767,130224.0
2018-07-27 11:50:00,30.11,30.12,30.07,30.07,230152.0,29.0864,29.096,29.0477,29.0477,230152.0
2018-07-27 12:00:00,30.07,30.07,29.98,30.0,369916.0,29.0477,29.0477,28.9608,28.9801,369916.0
2018-07-27 12:10:00,30.0,30.03,30.0,30.02,11720.0,28.9801,29.0091,28.9801,28.9994,11720.0
2018-07-27 12:20:00,30.01,30.01,29.96,29.98,256664.0,28.9898,28.9898,28.9415,28.9608,256664.0
2018-07-27 12:30:00,29.98,29.98,29.79,29.8,929372.0,28.9608,28.9608,28.7773,28.7869,929372.0
2018-07-27 12:40:00,29.8,29.85,29.8,29.8,272864.0,28.7869,28.8352,28.7869,28.7869,272864.0
2018-07-27 12:50:00,29.81,29.81,29.7,29.71,293336.0,28.7966,28.7966,28.6903,28.7,293336.0
2018-07-27 13:00:00,29.71,29.79,29.62,29.74,846844.0,28.7,28.7773,28.613,28.729,846844.0
2018-07-27 13:10:00,29.74,29.75,29.67,29.72,155264.0,28.729,28.7386,28.6613,28.7096,155264.0
2018-07-27 13:20:00,29.72,29.76,29.69,29.76,399140.0,28.7096,28.7483,28.6807,28.7483,399140.0
2018-07-27 13:30:00,29.74,29.77,29.71,29.77,181848.0,28.729,28.7579,28.7,28.7579,181848.0
2018-07-27 13:40:00,29.77,29.82,29.75,29.82,257236.0,28.7579,28.8062,28.7386,28.8062,257236.0
2018-07-27 13:50:00,29.81,29.86,29.81,29.86,83492.0,28.7966,28.8449,28.7966,28.8449,83492.0
2018-07-27 14:00:00,29.85,29.88,29.81,29.81,112884.0,28.8352,28.8642,28.7966,28.7966,112884.0
2018-07-27 14:10:00,29.82,29.83,29.74,29.74,46516.0,28.8062,28.8159,28.729,28.729,46516.0
2018-07-27 14:20:00,29.75,29.75,29.71,29.73,70180.0,28.7386,28.7386,28.7,28.7193,70180.0
2018-07-27 14:30:00,29.72,29.8,29.7,29.71,123208.0,28.7096,28.7869,28.6903,28.7,123208.0
2018-07-27 14:40:00,29.71,29.77,29.7,29.71,142684.0,28.7,28.7579,28.6903,28.7,142684.0
2018-07-27 14:50:00,29.71,29.76,29.7,29.72,56520.0,28.7,28.7483,28.6903,28.7096,56520.0
2018-07-27 15:00:00,29.74,29.83,29.74,29.81,115524.0,28.729,28.8159,28.729,28.7966,115524.0
2018-07-27 15:10:00,29.8,29.85,29.79,29.83,136408.0,28.7869,28.8352,28.7773,28.8159,136408.0
2018-07-27 15:20:00,29.82,29.83,29.78,29.78,142176.0,28.8062,28.8159,28.7676,28.7676,142176.0
2018-07-27 15:30:00,29.78,29.84,29.78,29.82,138220.0,28.7676,28.8256,28.7676,28.8062,138220.0
2018-07-27 15:40:00,29.81,29.85,29.8,29.84,175172.0,28.7966,28.8352,28.7869,28.8256,175172.0
2018-07-27 15:50:00,29.83,29.88,29.81,29.85,569756.0,28.8159,28.8642,28.7966,28.8352,569756.0
2018-07-30 09:30:00,29.86,29.89,29.76,29.76,301692.0,28.8449,28.8739,28.7483,28.7483,301692.0
2018-07-30 09:40:00,29.76,29.79,29.71,29.76,332236.0,28.7483,28.7773,28.7,28.7483,332236.0
2018-07-30 09:50:00,29.76,29.78,29.71,29.73,308700.0,28.7483,28.7676,28.7,28.7193,308700.0
2018-07-30 10:00:00,29.72,29.75,29.7,29.75,239296.0,28.7096,28.7386,28.6903,28.7386,239296.0
2018-07-30 10:10:00,29.76,29.76,29.66,29.75,270828.0,28.7483,28.7483,28.6517,28.7386,270828.0
2018-07-30 10:20:00,29.74,29.78,29.69,29.78,266164.0,28.729,28.7676,28.6807,28.7676,266164.0
2018-07-30 10:30:00,29.76,29.78,29.66,29.71,222616.0,28.7483,28.7676,28.6517,28.7,222616.0
2018-07-30 10:40:00,29.7,29.72,29.66,29.72,32676.0,28.6903,28.7096,28.6517,28.7096,32676.0
2018-07-30 10:50:00,29.72,29.72,29.65,29.66,227236.0,28.7096,28.7096,28.642,28.6517,227236.0
2018-07-30 11:00:00,29.66,29.7,29.61,29.64,428524.0,28.6517,28.6903,28.6034,28.6324,428524.0
2018-07-30 11:10:00,29.64,29.66,29.59,29.63,536552.0,28.6324,28.6517,28.5841,28.6227,536552.0
2018-07-30 11:20:00,29.65,29.66,29.63,29.63,174680.0,28.642,28.6517,28.6227,28.6227,174680.0
2018-07-30 11:30:00,29.63,29.65,29.59,29.59,247812.0,28.6227,28.642,28.5841,28.5841,247812.0
2018-07-30 11:40:00,29.6,29.64,29.58,29.6,312724.0,28.5937,28.6324,28.5744,28.5937,312724.0
2018-07-30 11:50:00,29.59,29.66,29.58,29.63,56796.0,28.5841,28.6517,28.5744,28.6227,56796.0
2018-07-30 12:00:00,29.62,29.62,29.55,29.55,239180.0,28.613,28.613,28.5454,28.5454,239180.0
2018-07-30 12:10:00,29.55,29.56,29.51,29.52,255296.0,28.5454,28.5551,28.5068,28.5164,255296.0
2018-07-30 12:20:00,29.52,29.55,29.49,29.52,345740.0,28.5164,28.5454,28.4875,28.5164,345740.0
2018-07-30 12:30:00,29.52,29.53,29.49,29.5,106908.0,28.5164,28.5261,28.4875,28.4971,106908.0
2018-07-30 12:40:00,29.5,29.5,29.4,29.41,316352.0,28.4971,28.4971,28.4005,28.4102,316352.0
2018-07-30 12:50:00,29.41,29.49,29.41,29.48,109188.0,28.4102,28.4875,28.4102,28.4778,109188.0
2018-07-30 13:00:00,29.48,29.5,29.42,29.5,296984.0,28.4778,28.4971,28.4198,28.4971,296984.0
2018-07-30 13:10:00,29.5,29.52,29.5,29.5,147796.0,28.4971,28.5164,28.4971,28.4971,147796.0
2018-07-30 13:20:00,29.5,29.57,29.5,29.56,220040.0,28.4971,28.5647,28.4971,28.5551,220040.0
2018-07-30 13:30:00,29.55,29.58,29.54,29.58,41160.0,28.5454,28.5744,28.5358,28.5744,41160.0
2018-07-30 13:40:00,29.58,29.58,29.55,29.57,51940.0,28.5744,28.5744,28.5454,28.5647,51940.0
2018-07-30 13:50:00,29.57,29.64,29.57,29.63,305076.0,28.5647,28.6324,28.5647,28.6227,305076.0
2018-07-30 14:00:00,29.63,29.67,29.62,29.63,171796.0,28.6227,28.6613,28.613,28.6227,171796.0
2018-07-30 14:10:00,29.63,29.64,29.62,29.63,35116.0,28.6227,28.6324,28.613,28.6227,35116.0
2018-07-30 14:20:00,29.62,29.62,29.59,29.59,143556.0,28.613,28.613,28.5841,28.5841,143556.0
2018-07-30 14:30:00,29.6,29.66,29.56,29.57,230884.0,28.5937,28.6517,28.5551,28.5647,230884.0
2018-07-30 14:40:00,29.57,29.57,29.55,29.55,84040.0,28.5647,28.5647,28.5454,28.5454,84040.0
2018-07-30 14:50:00,29.56,29.59,29.53,29.56,75652.0,28.5551,28.5841,28.5261,28.5551,75652.0
2018-07-30 15:00:00,29.56,29.58,29.54,29.55,65684.0,28.5551,28.5744,28.5358,28.5454,65684.0
2018-07-30 15:10:00,29.55,29.56,29.49,29.5,341516.0,28.5454,28.5551,28.4875,28.4971,341516.0
2018-07-30 15:20:00,29.5,29.52,29.47,29.48,180124.0,28.4971,28.5164,28.4681,28.4778,180124.0
2018-07-30 15:30:00,29.48,29.56,29.45,29.52,186424.0,28.4778,28.5551,28.4488,28.5164,186424.0
2018-07-30 15:40:00,29.51,29.52,29.45,29.45,410716.0,28.5068,28.5164,28.4488,28.4488,410716.0
2018-07-30 15:50:00,29.45,29.52,29.44,29.51,1005924.0,28.4488,28.5164,28.4392,28.5068,1005924.0
2018-07-31 09:30:00,29.72,29.8,29.69,29.75,380716.0,28.7096,28.7869,28.6807,28.7386,380716.0
2018-07-31 09:40:00,29.77,29.78,29.7,29.71,249152.0,28.7579,28.7676,28.6903,28.7,249152.0
2018-07-31 09:50:00,29.7,29.7,29.65,29.68,117876.0,28.6903,28.6903,28.642,28.671,117876.0
2018-07-31 10:00:00,29.67,29.75,29.67,29.74,107016.0,28.6613,28.7386,28.6613,28.729,107016.0
2018-07-31 10:10:00,29.75,29.78,29.64,29.65,104600.0,28.7386,28.7676,28.6324,28.642,104600.0
2018-07-31 10:20:00,29.65,29.66,29.61,29.64,115576.0,28.642,28.6517,28.6034,28.6324,115576.0
2018-07-31 10:30:00,29.66,29.72,29.65,29.71,182556.0,28.6517,28.7096,28.642,28.7,182556.0
2018-07-31 10:40:00,29.67,29.69,29.66,29.68,8452.0,28.6613,28.6807,28.6517,28.671,8452.0
2018-07-31 10:50:00,29.69,29.72,29.67,29.71,70752.0,28.6807,28.7096,28.6613,28.7,70752.0
2018-07-31 11:00:00,29.72,29.76,29.71,29.76,42816.0,28.7096,28.7483,28.7,28.7483,42816.0
2018-07-31 11:10:00,29.76,29.78,29.75,29.76,60196.0,28.7483,28.7676,28.7386,28.7483,60196.0
2018-07-31 11:20:00,29.76,29.79,29.75,29.76,43388.0,28.7483,28.7773,28.7386,28.7483,43388.0
2018-07-31 11:30:00,29.77,29.8,29.77,29.79,49996.0,28.7579,28.7869,28.7579,28.7773,49996.0
2018-07-31 11:40:00,29.77,29.86,29.77,29.85,138260.0,28.7579,28.8449,28.7579,28.8352,138260.0
2018-07-31 11:50:00,29.86,29.87,29.85,29.87,71844.0,28.8449,28.8545,28.8352,28.8545,71844.0
2018-07-31 12:00:00,29.88,29.9,29.87,29.89,405360.0,28.8642,28.8835,28.8545,28.8739,405360.0
2018-07-31 12:10:00,29.9,29.93,29.9,29.91,98936.0,28.8835,28.9125,28.8835,28.8932,98936.0
2018-07-31 12:20:00,29.94,29.96,29.93,29.95,23040.0,28.9222,28.9415,28.9125,28.9318,23040.0
2018-07-31 12:30:00,29.95,29.95,29.93,29.93,27032.0,28.9318,28.9318,28.9125,28.9125,27032.0
2018-07-31 12:40:00,29.92,29.93,29.89,29.91,50696.0,28.9028,28.9125,28.8739,28.8932,50696.0
2018-07-31 12:50:00,29.92,29.92,29.9,29.91,14476.0,28.9028,28.9028,28.8835,28.8932,14476.0
2018-07-31 13:00:00,29.92,29.92,29.89,29.89,60444.0,28.9028,28.9028,28.8739,28.8739,60444.0
2018-07-31 13:10:00,29.91,29.91,29.84,29.86,88540.0,28.8932,28.8932,28.8256,28.8449,88540.0
2018-07-31 13:20:00,29.86,29.88,29.86,29.87,36656.0,28.8449,28.8642,28.8449,28.8545,36656.0
2018-07-31 13:30:00,29.88,29.89,29.85,29.88,27648.0,28.8642,28.8739,28.8352,28.8642,27648.0
2018-07-31 13:40:00,29.86,29.9,29.86,29.9,24068.0,28.8449,28.8835,28.8449,28.8835,24068.0
2018-07-31 13:50:00,29.9,29.91,29.87,29.88,65608.0,28.8835,28.8932,28.8545,28.8642,65608.0
2018-07-31 14:00:00,29.88,29.88,29.83,29.84,38556.0,28.8642,28.8642,28.8159,28.8256,38556.0
2018-07-31 14:10:00,29.84,29.85,29.83,29.85,22960.0,28.8256,28.8352,28.8159,28.8352,22960.0
2018-07-31 14:20:00,29.85,29.86,29.84,29.86,24792.0,28.8352,28.8449,28.8256,28.8449,24792.0
2018-07-31 14:30:00,29.86,29.9,29.86,29.88,40516.0,28.8449,28.8835,28.8449,28.8642,40516.0
2018-07-31 14:40:00,29.86,29.9,29.85,29.89,29200.0,28.8449,28.8835,28.8352,28.8739,29200.0
2018-07-31 14:50:00,29.89,29.91,29.89,29.9,62184.0,28.8739,28.8932,28.8739,28.8835,62184.0
2018-07-31 15:00:00,29.86,29.86,29.81,29.83,68304.0,28.8449,28.8449,28.7966,28.8159,68304.0
2018-07-31 15:10:00,29.82,29.83,29.78,29.79,61472.0,28.8062,28.8159,28.7676,28.7773,61472.0
2018-07-31 15:20:00,29.8,29.83,29.8,29.81,67960.0,28.7869,28.8159,28.7869,28.7966,67960.0
2018-07-31 15:30:00,29.81,29.83,29.79,29.8,233300.0,28.7966,28.8159,28.7773,28.7869,233300.0
2018-07-31 15:40:00,29.81,29.83,29.73,29.75,396452.0,28.7966,28.8159,28.7193,28.7386,396452.0
2018-07-31 15:50:00,29.75,29.83,29.72,29.79,378340.0,28.7386,28.8159,28.7096,28.7773,378340.0
2018-08-01 09:30:00,29.84,29.9,29.81,29.85,322880.0,28.8256,28.8835,28.7966,28.8352,322880.0
2018-08-01 09:40:00,29.86,29.88,29.83,29.85,471340.0,28.8449,28.8642,28.8159,28.8352,471340.0
2018-08-01 09:50:00,29.85,29.87,29.83,29.87,56168.0,28.8352,28.8545,28.8159,28.8545,56168.0
2018-08-01 10:00:00,29.87,29.88,29.83,29.88,148564.0,28.8545,28.8642,28.8159,28.8642,148564.0
2018-08-01 10:10:00,29.89,29.92,29.88,29.91,178764.0,28.8739,28.9028,28.8642,28.8932,178764.0
2018-08-01 10:20:00,29.93,29.95,29.91,29.95,146648.0,28.9125,28.9318,28.8932,28.9318,146648.0
2018-08-01 10:30:00,29.96,29.96,29.92,29.95,172108.0,28.9415,28.9415,28.9028,28.9318,172108.0
2018-08-01 10:40:00,29.95,29.98,29.94,29.96,273628.0,28.9318,28.9608,28.9222,28.9415,273628.0
2018-08-01 10:50:00,29.96,29.96,29.91,29.92,55284.0,28.9415,28.9415,28.8932,28.9028,55284.0
2018-08-01 11:00:00,29.92,29.92,29.89,29.9,125000.0,28.9028,28.9028,28.8739,28.8835,125000.0
2018-08-01 11:10:00,29.9,29.9,29.86,29.88,244032.0,28.8835,28.8835,28.8449,28.8642,244032.0
2018-08-01 11:20:00,29.85,29.86,29.82,29.83,82724.0,28.8352,28.8449,28.8062,28.8159,82724.0
2018-08-01 11:30:00,29.83,29.83,29.76,29.79,86596.0,28.8159,28.8159,28.7483,28.7773,86596.0
2018-08-01 11:40:00,29.78,29.79,29.75,29.75,25164.0,28.7676,28.7773,28.7386,28.7386,25164.0
2018-08-01 11:50:00,29.74,29.75,29.71,29.74,44588.0,28.729,28.7386,28.7,28.729,44588.0
2018-08-01 12:00:00,29.72,29.73,29.67,29.7,188392.0,28.7096,28.7193,28.6613,28.6903,188392.0
2018-08-01 12:10:00,29.72,29.73,29.71,29.71,34644.0,28.7096,28.7193,28.7,28.7,34644.0
2018-08-01 12:20:00,29.69,29.69,29.62,29.64,117768.0,28.6807,28.6807,28.613,28.6324,117768.0
2018-08-01 12:30:00,29.63,29.65,29.61,29.64,350688.0,28.6227,28.642,28.6034,28.6324,350688.0
2018-08-01 12:40:00,29.64,29.68,29.61,29.68,80004.0,28.6324,28.671,28.6034,28.671,80004.0
2018-08-01 12:50:00,29.68,29.72,29.68,29.69,90756.0,28.671,28.7096,28.671,28.6807,90756.0
2018-08-01 13:00:00,29.68,29.7,29.68,29.69,22128.0,28.671,28.6903,28.671,28.6807,22128.0
2018-08-01 13:10:00,29.7,29.71,29.7,29.71,16008.0,28.6903,28.7,28.6903,28.7,16008.0
2018-08-01 13:20:00,29.7,29.72,29.69,29.71,21080.0,28.6903,28.7096,28.6807,28.7,21080.0
2018-08-01 13:30:00,29.67,29.69,29.67,29.69,4000.0,28.6613,28.6807,28.6613,28.6807,4000.0
2018-08-01 13:40:00,29.68,29.69,29.65,29.67,41708.0,28.671,28.6807,28.642,28.6613,41708.0
2018-08-01 13:50:00,29.67,29.69,29.62,29.66,215536.0,28.6613,28.6807,28.613,28.6517,215536.0
2018-08-01 14:00:00,29.64,29.72,29.59,29.6,170136.0,28.6324,28.7096,28.5841,28.5937,170136.0
2018-08-01 14:10:00,29.6,29.7,29.56,29.68,68844.0,28.5937,28.6903,28.5551,28.671,68844.0
2018-08-01 14:20:00,29.67,29.72,29.67,29.71,36860.0,28.6613,28.7096,28.6613,28.7,36860.0
2018-08-01 14:30:00,29.73,29.74,29.68,29.68,24148.0,28.7193,28.729,28.671,28.671,24148.0
2018-08-01 14:40:00,29.69,29.7,29.66,29.67,21396.0,28.6807,28.6903,28.6517,28.6613,21396.0
2018-08-01 14:50:00,29.68,29.75,29.68,29.75,58264.0,28.671,28.7386,28.671,28.7386,58264.0
2018-08-01 15:00:00,29.75,29.75,29.72,29.74,75708.0,28.7386,28.7386,28.7096,28.729,75708.0
2018-08-01 15:10:00,29.75,29.75,29.7,29.72,48936.0,28.7386,28.7386,28.6903,28.7096,48936.0
2018-08-01 15:20:00,29.73,29.74,29.73,29.74,56576.0,28.7193,28.729,28.7193,28.729,56576.0
2018-08-01 15:30:00,29.75,29.78,29.74,29.77,166092.0,28.7386,28.7676,28.729,28.7579,166092.0
2018-08-01 15:40:00,29.76,29.8,29.76,29.76,79656.0,28.7483,28.7869,28.7483,28.7483,79656.0
2018-08-01 15:50:00,29.75,29.79,29.71,29.72,188272.0,28.7386,28.7773,28.7,28.7096,188272.0
2018-08-02 09:30:00,29.41,29.44,29.35,29.42,216440.0,28.4102,28.4392,28.3522,28.4198,216440.0
2018-08-02 09:40:00,29.43,29.49,29.41,29.45,249308.0,28.4295,28.4875,28.4102,28.4488,249308.0
2018-08-02 09:50:00,29.48,29.53,29.48,29.51,108384.0,28.4778,28.5261,28.4778,28.5068,108384.0
2018-08-02 10:00:00,29.52,29.61,29.52,29.58,194172.0,28.5164,28.6034,28.5164,28.5744,194172.0
2018-08-02 10:10:00,29.6,29.65,29.57,29.64,76196.0,28.5937,28.642,28.5647,28.6324,76196.0
2018-08-02 10:20:00,29.64,29.67,29.63,29.64,83460.0,28.6324,28.6613,28.6227,28.6324,83460.0
2018-08-02 10:30:00,29.64,29.71,29.61,29.7,190396.0,28.6324,28.7,28.6034,28.6903,190396.0
2018-08-02 10:40:00,29.69,29.7,29.59,29.6,140752.0,28.6807,28.6903,28.5841,28.5937,140752.0
2018-08-02 10:50:00,29.6,29.63,29.56,29.58,80296.0,28.5937,28.6227,28.5551,28.5744,80296.0
2018-08-02 11:00:00,29.59,29.62,29.57,29.59,69500.0,28.5841,28.613,28.5647,28.5841,69500.0
2018-08-02 11:10:00,29.58,29.66,29.58,29.65,86652.0,28.5744,28.6517,28.5744,28.642,86652.0
2018-08-02 11:20:00,29.66,29.7,29.66,29.68,26308.0,28.6517,28.6903,28.6517,28.671,26308.0
2018-08-02 11:30:00,29.7,29.75,29.7,29.74,121436.0,28.6903,28.7386,28.6903,28.729,121436.0
2018-08-02 11:40:00,29.74,29.8,29.71,29.76,175856.0,28.729,28.7869,28.7,28.7483,175856.0
2018-08-02 11:50:00,29.75,29.79,29.73,29.78,80176.0,28.7386,28.7773,28.7193,28.7676,80176.0
2018-08-02 12:00:00,29.75,29.85,29.74,29.84,171676.0,28.7386,28.8352,28.729,28.8256,171676.0
2018-08-02 12:10:00,29.84,29.84,29.83,29.84,9944.0,28.8256,28.8256,28.8159,28.8256,9944.0
2018-08-02 12:20:00,29.85,29.92,29.84,29.92,64132.0,28.8352,28.9028,28.8256,28.9028,64132.0
2018-08-02 12:30:00,29.91,29.91,29.86,29.87,93136.0,28.8932,28.8932,28.8449,28.8545,93136.0
2018-08-02 12:40:00,29.9,29.93,29.9,29.92,68692.0,28.8835,28.9125,28.8835,28.9028,68692.0
2018-08-02 12:50:00,29.92,29.93,29.9,29.91,40012.0,28.9028,28.9125,28.8835,28.8932,40012.0
2018-08-02 13:00:00,29.93,29.95,29.92,29.95,12480.0,28.9125,28.9318,28.9028,28.9318,12480.0
2018-08-02 13:10:00,29.94,29.97,29.92,29.96,43604.0,28.9222,28.9511,28.9028,28.9415,43604.0
2018-08-02 13:20:00,29.97,29.98,29.95,29.96,37868.0,28.9511,28.9608,28.9318,28.9415,37868.0
2018-08-02 13:30:00,29.97,30.02,29.97,29.98,61076.0,28.9511,28.9994,28.9511,28.9608,61076.0
2018-08-02 13:40:00,29.98,30.0,29.98,30.0,42576.0,28.9608,28.9801,28.9608,28.9801,42576.0
2018-08-02 13:50:00,30.01,30.03,30.0,30.02,22300.0,28.9898,29.0091,28.9801,28.9994,22300.0
2018-08-02 14:00:00,30.02,30.05,30.0,30.04,57640.0,28.9994,29.0284,28.9801,29.0188,57640.0
2018-08-02 14:10:00,30.05,30.05,30.0,30.0,52972.0,29.0284,29.0284,28.9801,28.9801,52972.0
2018-08-02 14:20:00,29.99,29.99,29.97,29.98,61992.0,28.9705,28.9705,28.9511,28.9608,61992.0
2018-08-02 14:30:00,29.97,30.0,29.97,29.99,17596.0,28.9511,28.9801,28.9511,28.9705,17596.0
2018-08-02 14:40:00,30.0,30.0,29.96,29.96,24400.0,28.9801,28.9801,28.9415,28.9415,24400.0
2018-08-02 14:50:00,29.97,29.99,29.97,29.99,22728.0,28.9511,28.9705,28.9511,28.9705,22728.0
2018-08-02 15:00:00,29.99,30.01,29.96,29.99,45688.0,28.9705,28.9898,28.9415,28.9705,45688.0
2018-08-02 15:10:00,29.96,30.02,29.95,30.02,59176.0,28.9415,28.9994,28.9318,28.9994,59176.0
2018-08-02 15:20:00,30.02,30.02,29.99,30.0,21748.0,28.9994,28.9994,28.9705,28.9801,21748.0
2018-08-02 15:30:00,30.0,30.02,30.0,30.01,141396.0,28.9801,28.9994,28.9801,28.9898,141396.0
2018-08-02 15:40:00,30.02,30.07,30.02,30.06,190268.0,28.9994,29.0477,28.9994,29.0381,190268.0
2018-08-02 15:50:00,30.06,30.06,30.0,30.01,285412.0,29.0381,29.0381,28.9801,28.9898,285412.0
2018-08-03 09:30:00,30.06,30.1,30.03,30.06,475708.0,29.0381,29.0767,29.0091,29.0381,475708.0
2018-08-03 09:40:00,30.07,30.09,30.04,30.07,163308.0,29.0477,29.0671,29.0188,29.0477,163308.0
2018-08-03 09:50:00,30.04,30.07,30.02,30.05,357552.0,29.0188,29.0477,28.9994,29.0284,357552.0
2018-08-03 10:00:00,30.06,30.11,30.04,30.09,109260.0,29.0381,29.0864,29.0188,29.0671,109260.0
2018-08-03 10:10:00,30.11,30.11,30.07,30.09,316820.0,29.0864,29.0864,29.0477,29.0671,316820.0
2018-08-03 10:20:00,30.1,30.18,30.09,30.17,183496.0,29.0767,29.154,29.0671,29.1443,183496.0
2018-08-03 10:30:00,30.16,30.17,30.15,30.17,101292.0,29.1347,29.1443,29.125,29.1443,101292.0
2018-08-03 10:40:00,30.17,30.19,30.14,30.16,76028.0,29.1443,29.1637,29.1154,29.1347,76028.0
2018-08-03 10:50:00,30.15,30.15,30.08,30.1,60260.0,29.125,29.125,29.0574,29.0767,60260.0
2018-08-03 11:00:00,30.11,30.11,30.09,30.1,85108.0,29.0864,29.0864,29.0671,29.0767,85108.0
2018-08-03 11:10:00,30.12,30.15,30.08,30.1,43652.0,29.096,29.125,29.0574,29.0767,43652.0
2018-08-03 11:20:00,30.1,30.14,30.1,30.12,37996.0,29.0767,29.1154,29.0767,29.096,37996.0
2018-08-03 11:30:00,30.11,30.13,30.09,30.11,51600.0,29.0864,29.1057,29.0671,29.0864,51600.0
2018-08-03 11:40:00,30.11,30.12,30.1,30.11,30372.0,29.0864,29.096,29.0767,29.0864,30372.0
2018-08-03 11:50:00,30.11,30.12,30.06,30.06,34252.0,29.0864,29.096,29.0381,29.0381,34252.0
2018-08-03 12:00:00,30.06,30.11,30.06,30.1,20164.0,29.0381,29.0864,29.0381,29.0767,20164.0
2018-08-03 12:10:00,30.1,30.16,30.1,30.16,72124.0,29.0767,29.1347,29.0767,29.1347,72124.0
2018-08-03 12:20:00,30.15,30.16,30.15,30.15,15500.0,29.125,29.1347,29.125,29.125,15500.0
2018-08-03 12:30:00,30.16,30.17,30.15,30.16,25032.0,29.1347,29.1443,29.125,29.1347,25032.0
2018-08-03 12:40:00,30.17,30.17,30.14,30.15,17820.0,29.1443,29.1443,29.1154,29.125,17820.0
2018-08-03 12:50:00,30.14,30.15,30.13,30.15,28828.0,29.1154,29.125,29.1057,29.125,28828.0
2018-08-03 13:00:00,30.16,30.18,30.16,30.18,23300.0,29.1347,29.154,29.1347,29.154,23300.0
2018-08-03 13:10:00,30.16,30.2,30.16,30.18,34608.0,29.1347,29.1733,29.1347,29.154,34608.0
2018-08-03 13:20:00,30.18,30.2,30.17,30.2,16096.0,29.154,29.1733,29.1443,29.1733,16096.0
2018-08-03 13:30:00,30.19,30.19,30.16,30.18,10776.0,29.1637,29.1637,29.1347,29.154,10776.0
2018-08-03 13:40:00,30.18,30.2,30.18,30.18,15536.0,29.154,29.1733,29.154,29.154,15536.0
2018-08-03 13:50:00,30.18,30.21,30.18,30.21,37772.0,29.154,29.183,29.154,29.183,37772.0
2018-08-03 14:00:00,30.22,30.22,30.21,30.21,29164.0,29.1926,29.1926,29.183,29.183,29164.0
2018-08-03 14:10:00,30.21,30.22,30.19,30.19,11124.0,29.183,29.1926,29.1637,29.1637,11124.0
2018-08-03 14:20:00,30.2,30.21,30.19,30.21,27704.0,29.1733,29.183,29.1637,29.183,27704.0
2018-08-03 14:30:00,30.22,30.23,30.2,30.2,31576.0,29.1926,29.2023,29.1733,29.1733,31576.0
2018-08-03 14:40:00,30.2,30.21,30.2,30.2,13008.0,29.1733,29.183,29.1733,29.1733,13008.0
2018-08-03 14:50:00,30.21,30.22,30.2,30.22,124524.0,29.183,29.1926,29.1733,29.1926,124524.0
2018-08-03 15:00:00,30.22,30.24,30.22,30.23,162116.0,29.1926,29.212,29.1926,29.2023,162116.0
2018-08-03 15:10:00,30.23,30.28,30.23,30.28,292316.0,29.2023,29.2506,29.2023,29.2506,292316.0
2018-08-03 15:20:00,30.28,30.29,30.25,30.25,73016.0,29.2506,29.2603,29.2216,29.2216,73016.0
2018-08-03 15:30:00,30.25,30.27,30.23,30.25,239408.0,29.2216,29.2409,29.2023,29.2216,239408.0
2018-08-03 15:40:00,30.25,30.28,30.25,30.25,56092.0,29.2216,29.2506,29.2216,29.2216,56092.0
2018-08-03 15:50:00,30.26,30.29,30.24,30.29,263408.0,29.2313,29.2603,29.212,29.2603,263408.0
2018-08-06 09:30:00,30.28,30.28,30.2,30.25,234044.0,29.2506,29.2506,29.1733,29.2216,234044.0
2018-08-06 09:40:00,30.25,30.29,30.24,30.29,156724.0,29.2216,29.2603,29.212,29.2603,156724.0
2018-08-06 09:50:00,30.29,30.33,30.29,30.32,145024.0,29.2603,29.2989,29.2603,29.2892,145024.0
2018-08-06 10:00:00,30.31,30.33,30.29,30.33,81804.0,29.2796,29.2989,29.2603,29.2989,81804.0
2018-08-06 10:10:00,30.33,30.36,30.33,30.35,54620.0,29.2989,29.3279,29.2989,29.3182,54620.0
2018-08-06 10:20:00,30.35,30.35,30.28,30.29,309620.0,29.3182,29.3182,29.2506,29.2603,309620.0
2018-08-06 10:30:00,30.29,30.34,30.29,30.33,93472.0,29.2603,29.3086,29.2603,29.2989,93472.0
2018-08-06 10:40:00,30.32,30.37,30.32,30.35,47200.0,29.2892,29.3375,29.2892,29.3182,47200.0
2018-08-06 10:50:00,30.34,30.37,30.34,30.36,37716.0,29.3086,29.3375,29.3086,29.3279,37716.0
2018-08-06 11:00:00,30.38,30.39,30.35,30.37,259836.0,29.3472,29.3569,29.3182,29.3375,259836.0
2018-08-06 11:10:00,30.37,30.38,30.34,30.34,119800.0,29.3375,29.3472,29.3086,29.3086,119800.0
2018-08-06 11:20:00,30.35,30.39,30.35,30.39,231024.0,29.3182,29.3569,29.3182,29.3569,231024.0
2018-08-06 11:30:00,30.39,30.41,30.39,30.41,69980.0,29.3569,29.3762,29.3569,29.3762,69980.0
2018-08-06 11:40:00,30.41,30.44,30.41,30.43,260656.0,29.3762,29.4052,29.3762,29.3955,260656.0
2018-08-06 11:50:00,30.43,30.45,30.43,30.45,18024.0,29.3955,29.4148,29.3955,29.4148,18024.0
2018-08-06 12:00:00,30.45,30.47,30.45,30.46,61416.0,29.4148,29.4341,29.4148,29.4245,61416.0
2018-08-06 12:10:00,30.48,30.53,30.47,30.52,225120.0,29.4438,29.4921,29.4341,29.4824,225120.0
2018-08-06 12:20:00,30.51,30.54,30.51,30.51,81852.0,29.4728,29.5018,29.4728,29.4728,81852.0
2018-08-06 12:30:00,30.51,30.54,30.51,30.53,55560.0,29.4728,29.5018,29.4728,29.4921,55560.0
2018-08-06 12:40:00,30.53,30.54,30.52,30.53,27400.0,29.4921,29.5018,29.4824,29.4921,27400.0
2018-08-06 12:50:00,30.53,30.54,30.53,30.53,39400.0,29.4921,29.5018,29.4921,29.4921,39400.0
2018-08-06 13:00:00,30.54,30.57,30.54,30.56,87420.0,29.5018,29.5307,29.5018,29.5211,87420.0
2018-08-06 13:10:00,30.56,30.58,30.54,30.54,123812.0,29.5211,29.5404,29.5018,29.5018,123812.0
2018-08-06 13:20:00,30.53,30.53,30.51,30.52,41196.0,29.4921,29.4921,29.4728,29.4824,41196.0
2018-08-06 13:30:00,30.5,30.51,30.48,30.5,28984.0,29.4631,29.4728,29.4438,29.4631,28984.0
2018-08-06 13:40:00,30.5,30.5,30.47,30.48,23328.0,29.4631,29.4631,29.4341,29.4438,23328.0
2018-08-06 13:50:00,30.48,30.49,30.45,30.46,35676.0,29.4438,29.4535,29.4148,29.4245,35676.0
2018-08-06 14:00:00,30.47,30.48,30.45,30.48,61856.0,29.4341,29.4438,29.4148,29.4438,61856.0
2018-08-06 14:10:00,30.47,30.5,30.46,30.5,160736.0,29.4341,29.4631,29.4245,29.4631,160736.0
2018-08-06 14:20:00,30.5,30.52,30.49,30.51,42768.0,29.4631,29.4824,29.4535,29.4728,42768.0
2018-08-06 14:30:00,30.51,30.52,30.51,30.52,113580.0,29.4728,29.4824,29.4728,29.4824,113580.0
2018-08-06 14:40:00,30.52,30.54,30.52,30.54,119520.0,29.4824,29.5018,29.4824,29.5018,119520.0
2018-08-06 14:50:00,30.54,30.54,30.51,30.51,26572.0,29.5018,29.5018,29.4728,29.4728,26572.0
2018-08-06 15:00:00,30.51,30.51,30.47,30.48,157972.0,29.4728,29.4728,29.4341,29.4438,157972.0
2018-08-06 15:10:00,30.48,30.49,30.48,30.49,121768.0,29.4438,29.4535,29.4438,29.4535,121768.0
2018-08-06 15:20:00,30.5,30.5,30.49,30.5,21604.0,29.4631,29.4631,29.4535,29.4631,21604.0
2018-08-06 15:30:00,30.5,30.52,30.49,30.49,261184.0,29.4631,29.4824,29.4535,29.4535,261184.0
2018-08-06 15:40:00,30.49,30.52,30.49,30.5,108820.0,29.4535,29.4824,29.4535,29.4631,108820.0
2018-08-06 15:50:00,30.5,30.52,30.48,30.5,164812.0,29.4631,29.4824,29.4438,29.4631,164812.0
2018-08-07 09:30:00,30.66,30.71,30.63,30.71,361560.0,29.6177,29.666,29.5887,29.666,361560.0
2018-08-07 09:40:00,30.71,30.72,30.64,30.64,230812.0,29.666,29.6756,29.5984,29.5984,230812.0
2018-08-07 09:50:00,30.64,30.73,30.64,30.71,388488.0,29.5984,29.6853,29.5984,29.666,388488.0
2018-08-07 10:00:00,30.72,30.75,30.71,30.74,460916.0,29.6756,29.7046,29.666,29.695,460916.0
2018-08-07 10:10:00,30.75,30.75,30.69,30.71,349708.0,29.7046,29.7046,29.6467,29.666,349708.0
2018-08-07 10:20:00,30.71,30.75,30.71,30.75,346092.0,29.666,29.7046,29.666,29.7046,346092.0
2018-08-07 10:30:00,30.75,30.8,30.73,30.78,403132.0,29.7046,29.7529,29.6853,29.7336,403132.0
2018-08-07 10:40:00,30.77,30.77,30.72,30.73,64304.0,29.7239,29.7239,29.6756,29.6853,64304.0
2018-08-07 10:50:00,30.72,30.75,30.72,30.73,304840.0,29.6756,29.7046,29.6756,29.6853,304840.0
2018-08-07 11:00:00,30.71,30.76,30.7,30.76,116400.0,29.666,29.7143,29.6563,29.7143,116400.0
2018-08-07 11:10:00,30.76,30.77,30.72,30.72,35392.0,29.7143,29.7239,29.6756,29.6756,35392.0
2018-08-07 11:20:00,30.73,30.73,30.7,30.7,50220.0,29.6853,29.6853,29.6563,29.6563,50220.0
2018-08-07 11:30:00,30.7,30.72,30.68,30.71,370472.0,29.6563,29.6756,29.637,29.666,370472.0
2018-08-07 11:40:00,30.72,30.73,30.7,30.71,26416.0,29.6756,29.6853,29.6563,29.666,26416.0
2018-08-07 11:50:00,30.71,30.74,30.71,30.74,14620.0,29.666,29.695,29.666,29.695,14620.0
2018-08-07 12:00:00,30.73,30.75,30.73,30.74,96128.0,29.6853,29.7046,29.6853,29.695,96128.0
2018-08-07 12:10:00,30.75,30.77,30.74,30.76,35512.0,29.7046,29.7239,29.695,29.7143,35512.0
2018-08-07 12:20:00,30.77,30.78,30.77,30.77,50420.0,29.7239,29.7336,29.7239,29.7239,50420.0
2018-08-07 12:30:00,30.74,30.75,30.73,30.74,20108.0,29.695,29.7046,29.6853,29.695,20108.0
2018-08-07 12:40:00,30.75,30.77,30.75,30.77,33996.0,29.7046,29.7239,29.7046,29.7239,33996.0
2018-08-07 12:50:00,30.76,30.77,30.75,30.76,32248.0,29.7143,29.7239,29.7046,29.7143,32248.0
2018-08-07 13:00:00,30.77,30.77,30.75,30.76,51800.0,29.7239,29.7239,29.7046,29.7143,51800.0
2018-08-07 13:10:00,30.76,30.78,30.74,30.74,51404.0,29.7143,29.7336,29.695,29.695,51404.0
2018-08-07 13:20:00,30.73,30.75,30.72,30.73,74588.0,29.6853,29.7046,29.6756,29.6853,74588.0
2018-08-07 13:30:00,30.73,30.75,30.72,30.72,32508.0,29.6853,29.7046,29.6756,29.6756,32508.0
2018-08-07 13:40:00,30.71,30.75,30.7,30.75,68208.0,29.666,29.7046,29.6563,29.7046,68208.0
2018-08-07 13:50:00,30.74,30.77,30.74,30.76,29332.0,29.695,29.7239,29.695,29.7143,29332.0
2018-08-07 14:00:00,30.76,30.78,30.75,30.76,31704.0,29.7143,29.7336,29.7046,29.7143,31704.0
2018-08-07 14:10:00,30.75,30.76,30.73,30.74,14760.0,29.7046,29.7143,29.6853,29.695,14760.0
2018-08-07 14:20:00,30.75,30.76,30.75,30.76,21000.0,29.7046,29.7143,29.7046,29.7143,21000.0
2018-08-07 14:30:00,30.76,30.76,30.73,30.74,29200.0,29.7143,29.7143,29.6853,29.695,29200.0
2018-08-07 14:40:00,30.74,30.75,30.73,30.74,97408.0,29.695,29.7046,29.6853,29.695,97408.0
2018-08-07 14:50:00,30.75,30.75,30.75,30.75,56192.0,29.7046,29.7046,29.7046,29.7046,56192.0
2018-08-07 15:00:00,30.75,30.75,30.72,30.73,46112.0,29.7046,29.7046,29.6756,29.6853,46112.0
2018-08-07 15:10:00,30.74,30.75,30.74,30.75,29692.0,29.695,29.7046,29.695,29.7046,29692.0
2018-08-07 15:20:00,30.75,30.77,30.74,30.75,60796.0,29.7046,29.7239,29.695,29.7046,60796.0
2018-08-07 15:30:00,30.74,30.74,30.71,30.72,49620.0,29.695,29.695,29.666,29.6756,49620.0
2018-08-07 15:40:00,30.72,30.73,30.68,30.7,382504.0,29.6756,29.6853,29.637,29.6563,382504.0
2018-08-07 15:50:00,30.7,30.72,30.67,30.69,256288.0,29.6563,29.6756,29.6273,29.6467,256288.0
2018-08-08 09:30:00,30.66,30.67,30.58,30.67,253408.0,29.6177,29.6273,29.5404,29.6273,253408.0
2018-08-08 09:40:00,30.65,30.66,30.6,30.64,72968.0,29.608,29.6177,29.5597,29.5984,72968.0
2018-08-08 09:50:00,30.63,30.64,30.59,30.6,40008.0,29.5887,29.5984,29.5501,29.5597,40008.0
2018-08-08 10:00:00,30.61,30.63,30.57,30.63,64820.0,29.5694,29.5887,29.5307,29.5887,64820.0
2018-08-08 10:10:00,30.63,30.64,30.6,30.6,23880.0,29.5887,29.5984,29.5597,29.5597,23880.0
2018-08-08 10:20:00,30.6,30.62,30.58,30.62,62252.0,29.5597,29.579,29.5404,29.579,62252.0
2018-08-08 10:30:00,30.61,30.62,30.56,30.58,100360.0,29.5694,29.579,29.5211,29.5404,100360.0
2018-08-08 10:40:00,30.58,30.64,30.57,30.64,30396.0,29.5404,29.5984,29.5307,29.5984,30396.0
2018-08-08 10:50:00,30.64,30.7,30.64,30.69,118820.0,29.5984,29.6563,29.5984,29.6467,118820.0
2018-08-08 11:00:00,30.7,30.71,30.68,30.7,23712.0,29.6563,29.666,29.637,29.6563,23712.0
2018-08-08 11:10:00,30.7,30.72,30.69,30.71,199604.0,29.6563,29.6756,29.6467,29.666,199604.0
2018-08-08 11:20:00,30.71,30.71,30.68,30.7,15696.0,29.666,29.666,29.637,29.6563,15696.0
2018-08-08 11:30:00,30.72,30.74,30.71,30.74,466428.0,29.6756,29.695,29.666,29.695,466428.0
2018-08-08 11:40:00,30.73,30.73,30.7,30.7,29120.0,29.6853,29.6853,29.6563,29.6563,29120.0
2018-08-08 11:50:00,30.69,30.69,30.65,30.67,202760.0,29.6467,29.6467,29.608,29.6273,202760.0
2018-08-08 12:00:00,30.67,30.67,30.64,30.65,26128.0,29.6273,29.6273,29.5984,29.608,26128.0
2018-08-08 12:10:00,30.64,30.67,30.64,30.66,31656.0,29.5984,29.6273,29.5984,29.6177,31656.0
2018-08-08 12:20:00,30.67,30.67,30.61,30.63,22724.0,29.6273,29.6273,29.5694,29.5887,22724.0
2018-08-08 12:30:00,30.64,30.68,30.64,30.68,36856.0,29.5984,29.637,29.5984,29.637,36856.0
2018-08-08 12:40:00,30.68,30.71,30.68,30.7,32376.0,29.637,29.666,29.637,29.6563,32376.0
2018-08-08 12:50:00,30.7,30.7,30.66,30.66,9788.0,29.6563,29.6563,29.6177,29.6177,9788.0
2018-08-08 13:00:00,30.67,30.68,30.65,30.67,64620.0,29.6273,29.637,29.608,29.6273,64620.0
2018-08-08 13:10:00,30.68,30.68,30.67,30.68,16500.0,29.637,29.637,29.6273,29.637,16500.0
2018-08-08 13:20:00,30.68,30.69,30.67,30.67,5452.0,29.637,29.6467,29.6273,29.6273,5452.0
2018-08-08 13:30:00,30.67,30.68,30.67,30.67,26800.0,29.6273,29.637,29.6273,29.6273,26800.0
2018-08-08 13:40:00,30.66,30.68,30.66,30.68,9084.0,29.6177,29.637,29.6177,29.637,9084.0
2018-08-08 13:50:00,30.69,30.71,30.69,30.71,28144.0,29.6467,29.666,29.6467,29.666,28144.0
2018-08-08 14:00:00,30.72,30.72,30.71,30.72,52444.0,29.6756,29.6756,29.666,29.6756,52444.0
2018-08-08 14:10:00,30.71,30.71,30.7,30.71,37800.0,29.666,29.666,29.6563,29.666,37800.0
2018-08-08 14:20:00,30.71,30.73,30.71,30.73,134732.0,29.666,29.6853,29.666,29.6853,134732.0
2018-08-08 14:30:00,30.73,30.74,30.71,30.72,309072.0,29.6853,29.695,29.666,29.6756,309072.0
2018-08-08 14:40:00,30.71,30.72,30.71,30.72,7672.0,29.666,29.6756,29.666,29.6756,7672.0
2018-08-08 14:50:00,30.71,30.71,30.7,30.7,21156.0,29.666,29.666,29.6563,29.6563,21156.0
2018-08-08 15:00:00,30.71,30.72,30.7,30.7,290924.0,29.666,29.6756,29.6563,29.6563,290924.0
2018-08-08 15:10:00,30.71,30.74,30.7,30.73,290336.0,29.666,29.695,29.6563,29.6853,290336.0
2018-08-08 15:20:00,30.73,30.75,30.72,30.74,287000.0,29.6853,29.7046,29.6756,29.695,287000.0
2018-08-08 15:30:00,30.75,30.77,30.74,30.75,43928.0,29.7046,29.7239,29.695,29.7046,43928.0
2018-08-08 15:40:00,30.75,30.76,30.72,30.72,79452.0,29.7046,29.7143,29.6756,29.6756,79452.0
2018-08-08 15:50:00,30.73,30.73,30.66,30.66,219024.0,29.6853,29.6853,29.6177,29.6177,219024.0
2018-08-09 09:30:00,30.68,30.7,30.63,30.66,182080.0,29.637,29.6563,29.5887,29.6177,182080.0
2018-08-09 09:40:00,30.66,30.7,30.65,30.65,62764.0,29.6177,29.6563,29.608,29.608,62764.0
2018-08-09 09:50:00,30.67,30.7,30.67,30.68,17676.0,29.6273,29.6563,29.6273,29.637,17676.0
2018-08-09 10:00:00,30.67,30.7,30.67,30.7,52224.0,29.6273,29.6563,29.6273,29.6563,52224.0
2018-08-09 10:10:00,30.7,30.72,30.7,30.71,55848.0,29.6563,29.6756,29.6563,29.666,55848.0
2018-08-09 10:20:00,30.71,30.74,30.7,30.74,32356.0,29.666,29.695,29.6563,29.695,32356.0
2018-08-09 10:30:00,30.74,30.75,30.74,30.75,267328.0,29.695,29.7046,29.695,29.7046,267328.0
2018-08-09 10:40:00,30.75,30.78,30.75,30.76,261852.0,29.7046,29.7336,29.7046,29.7143,261852.0
2018-08-09 10:50:00,30.76,30.76,30.72,30.72,61164.0,29.7143,29.7143,29.6756,29.6756,61164.0
2018-08-09 11:00:00,30.73,30.76,30.7,30.7,25404.0,29.6853,29.7143,29.6563,29.6563,25404.0
2018-08-09 11:10:00,30.7,30.73,30.7,30.71,26720.0,29.6563,29.6853,29.6563,29.666,26720.0
2018-08-09 11:20:00,30.73,30.73,30.69,30.72,34736.0,29.6853,29.6853,29.6467,29.6756,34736.0
2018-08-09 11:30:00,30.72,30.73,30.7,30.7,52096.0,29.6756,29.6853,29.6563,29.6563,52096.0
2018-08-09 11:40:00,30.69,30.71,30.63,30.63,102996.0,29.6467,29.666,29.5887,29.5887,102996.0
2018-08-09 11:50:00,30.63,30.64,30.61,30.64,56748.0,29.5887,29.5984,29.5694,29.5984,56748.0
2018-08-09 12:00:00,30.64,30.68,30.64,30.66,50340.0,29.5984,29.637,29.5984,29.6177,50340.0
2018-08-09 12:10:00,30.66,30.68,30.66,30.66,25848.0,29.6177,29.637,29.6177,29.6177,25848.0
2018-08-09 12:20:00,30.67,30.68,30.67,30.68,22364.0,29.6273,29.637,29.6273,29.637,22364.0
2018-08-09 12:30:00,30.67,30.7,30.67,30.7,20144.0,29.6273,29.6563,29.6273,29.6563,20144.0
2018-08-09 12:40:00,30.69,30.7,30.68,30.7,52832.0,29.6467,29.6563,29.637,29.6563,52832.0
2018-08-09 12:50:00,30.69,30.72,30.69,30.72,52864.0,29.6467,29.6756,29.6467,29.6756,52864.0
2018-08-09 13:00:00,30.71,30.72,30.69,30.7,35380.0,29.666,29.6756,29.6467,29.6563,35380.0
2018-08-09 13:10:00,30.7,30.71,30.7,30.71,2932.0,29.6563,29.666,29.6563,29.666,2932.0
2018-08-09 13:20:00,30.72,30.73,30.72,30.73,16812.0,29.6756,29.6853,29.6756,29.6853,16812.0
2018-08-09 13:30:00,30.73,30.74,30.72,30.73,16956.0,29.6853,29.695,29.6756,29.6853,16956.0
2018-08-09 13:40:00,30.73,30.75,30.73,30.73,32196.0,29.6853,29.7046,29.6853,29.6853,32196.0
2018-08-09 13:50:00,30.74,30.74,30.72,30.73,24320.0,29.695,29.695,29.6756,29.6853,24320.0
2018-08-09 14:00:00,30.72,30.73,30.7,30.71,51244.0,29.6756,29.6853,29.6563,29.666,51244.0
2018-08-09 14:10:00,30.71,30.72,30.69,30.69,20276.0,29.666,29.6756,29.6467,29.6467,20276.0
2018-08-09 14:20:00,30.69,30.71,30.69,30.7,8396.0,29.6467,29.666,29.6467,29.6563,8396.0
2018-08-09 14:30:00,30.71,30.73,30.71,30.73,7376.0,29.666,29.6853,29.666,29.6853,7376.0
2018-08-09 14:40:00,30.73,30.73,30.71,30.71,4176.0,29.6853,29.6853,29.666,29.666,4176.0
2018-08-09 14:50:00,30.71,30.71,30.69,30.7,13420.0,29.666,29.666,29.6467,29.6563,13420.0
2018-08-09 15:00:00,30.69,30.7,30.68,30.68,21532.0,29.6467,29.6563,29.637,29.637,21532.0
2018-08-09 15:10:00,30.69,30.69,30.67,30.69,8364.0,29.6467,29.6467,29.6273,29.6467,8364.0
2018-08-09 15:20:00,30.7,30.7,30.67,30.68,51156.0,29.6563,29.6563,29.6273,29.637,51156.0
2018-08-09 15:30:00,30.68,30.68,30.65,30.67,86768.0,29.637,29.637,29.608,29.6273,86768.0
2018-08-09 15:40:00,30.66,30.66,30.57,30.57,173696.0,29.6177,29.6177,29.5307,29.5307,173696.0
2018-08-09 15:50:00,30.57,30.6,30.55,30.58,352376.0,29.5307,29.5597,29.5114,29.5404,352376.0
2018-08-10 09:30:00,30.21,30.3,30.2,30.23,549324.0,29.183,29.2699,29.1733,29.2023,549324.0
2018-08-10 09:40:00,30.23,30.32,30.22,30.28,287032.0,29.2023,29.2892,29.1926,29.2506,287032.0
2018-08-10 09:50:00,30.28,30.31,30.17,30.2,338116.0,29.2506,29.2796,29.1443,29.1733,338116.0
2018-08-10 10:00:00,30.16,30.19,30.12,30.19,228400.0,29.1347,29.1637,29.096,29.1637,228400.0
2018-08-10 10:10:00,30.2,30.28,30.2,30.27,85608.0,29.1733,29.2506,29.1733,29.2409,85608.0
2018-08-10 10:20:00,30.25,30.25,30.19,30.21,74336.0,29.2216,29.2216,29.1637,29.183,74336.0
2018-08-10 10:30:00,30.21,30.28,30.21,30.22,206764.0,29.183,29.2506,29.183,29.1926,206764.0
2018-08-10 10:40:00,30.23,30.24,30.16,30.22,80848.0,29.2023,29.212,29.1347,29.1926,80848.0
2018-08-10 10:50:00,30.21,30.28,30.18,30.26,78876.0,29.183,29.2506,29.154,29.2313,78876.0
2018-08-10 11:00:00,30.27,30.31,30.25,30.26,309560.0,29.2409,29.2796,29.2216,29.2313,309560.0
2018-08-10 11:10:00,30.25,30.27,30.22,30.25,28668.0,29.2216,29.2409,29.1926,29.2216,28668.0
2018-08-10 11:20:00,30.26,30.33,30.26,30.29,63500.0,29.2313,29.2989,29.2313,29.2603,63500.0
2018-08-10 11:30:00,30.29,30.35,30.29,30.31,61112.0,29.2603,29.3182,29.2603,29.2796,61112.0
2018-08-10 11:40:00,30.31,30.31,30.27,30.31,42656.0,29.2796,29.2796,29.2409,29.2796,42656.0
2018-08-10 11:50:00,30.3,30.34,30.28,30.29,74916.0,29.2699,29.3086,29.2506,29.2603,74916.0
2018-08-10 12:00:00,30.27,30.28,30.24,30.25,57292.0,29.2409,29.2506,29.212,29.2216,57292.0
2018-08-10 12:10:00,30.24,30.27,30.23,30.27,29212.0,29.212,29.2409,29.2023,29.2409,29212.0
2018-08-10 12:20:00,30.28,30.28,30.25,30.28,10992.0,29.2506,29.2506,29.2216,29.2506,10992.0
2018-08-10 12:30:00,30.28,30.29,30.27,30.27,7464.0,29.2506,29.2603,29.2409,29.2409,7464.0
2018-08-10 12:40:00,30.27,30.28,30.24,30.25,32568.0,29.2409,29.2506,29.212,29.2216,32568.0
2018-08-10 12:50:00,30.24,30.25,30.22,30.24,128448.0,29.212,29.2216,29.1926,29.212,128448.0
2018-08-10 13:00:00,30.25,30.25,30.22,30.24,522756.0,29.2216,29.2216,29.1926,29.212,522756.0
2018-08-10 13:10:00,30.24,30.26,30.17,30.18,661624.0,29.212,29.2313,29.1443,29.154,661624.0
2018-08-10 13:20:00,30.18,30.22,30.18,30.21,75916.0,29.154,29.1926,29.154,29.183,75916.0
2018-08-10 13:30:00,30.22,30.22,30.15,30.15,346752.0,29.1926,29.1926,29.125,29.125,346752.0
2018-08-10 13:40:00,30.15,30.17,30.09,30.1,97276.0,29.125,29.1443,29.0671,29.0767,97276.0
2018-08-10 13:50:00,30.11,30.13,30.07,30.08,61448.0,29.0864,29.1057,29.0477,29.0574,61448.0
2018-08-10 14:00:00,30.09,30.11,30.06,30.1,122632.0,29.0671,29.0864,29.0381,29.0767,122632.0
2018-08-10 14:10:00,30.1,30.14,30.09,30.12,94464.0,29.0767,29.1154,29.0671,29.096,94464.0
2018-08-10 14:20:00,30.12,30.12,30.01,30.01,319828.0,29.096,29.096,28.9898,28.9898,319828.0
2018-08-10 14:30:00,30.01,30.07,30.0,30.06,95132.0,28.9898,29.0477,28.9801,29.0381,95132.0
2018-08-10 14:40:00,30.06,30.07,30.04,30.05,114876.0,29.0381,29.0477,29.0188,29.0284,114876.0
2018-08-10 14:50:00,30.05,30.09,30.05,30.06,54840.0,29.0284,29.0671,29.0284,29.0381,54840.0
2018-08-10 15:00:00,30.04,30.05,29.99,30.04,327500.0,29.0188,29.0284,28.9705,29.0188,327500.0
2018-08-10 15:10:00,30.03,30.13,30.02,30.12,156856.0,29.0091,29.1057,28.9994,29.096,156856.0
2018-08-10 15:20:00,30.13,30.24,30.13,30.19,525248.0,29.1057,29.212,29.1057,29.1637,525248.0
2018-08-10 15:30:00,30.2,30.21,30.16,30.19,65980.0,29.1733,29.183,29.1347,29.1637,65980.0
2018-08-10 15:40:00,30.17,30.19,30.12,30.14,86564.0,29.1443,29.1637,29.096,29.1154,86564.0
2018-08-10 15:50:00,30.14,30.19,30.13,30.15,564444.0,29.1154,29.1637,29.1057,29.125,564444.0
2018-08-13 09:30:00,30.23,30.29,30.21,30.22,337568.0,29.2023,29.2603,29.183,29.1926,337568.0
2018-08-13 09:40:00,30.21,30.31,30.21,30.29,124680.0,29.183,29.2796,29.183,29.2603,124680.0
2018-08-13 09:50:00,30.29,30.33,30.26,30.33,31740.0,29.2603,29.2989,29.2313,29.2989,31740.0
2018-08-13 10:00:00,30.32,30.34,30.3,30.34,52608.0,29.2892,29.3086,29.2699,29.3086,52608.0
2018-08-13 10:10:00,30.33,30.36,30.32,30.35,113096.0,29.2989,29.3279,29.2892,29.3182,113096.0
2018-08-13 10:20:00,30.35,30.38,30.34,30.34,138872.0,29.3182,29.3472,29.3086,29.3086,138872.0
2018-08-13 10:30:00,30.34,30.37,30.34,30.34,39988.0,29.3086,29.3375,29.3086,29.3086,39988.0
2018-08-13 10:40:00,30.34,30.36,30.31,30.32,37344.0,29.3086,29.3279,29.2796,29.2892,37344.0
2018-08-13 10:50:00,30.34,30.34,30.29,30.29,104284.0,29.3086,29.3086,29.2603,29.2603,104284.0
2018-08-13 11:00:00,30.3,30.32,30.23,30.24,145860.0,29.2699,29.2892,29.2023,29.212,145860.0
2018-08-13 11:10:00,30.24,30.25,30.16,30.17,124288.0,29.212,29.2216,29.1347,29.1443,124288.0
2018-08-13 11:20:00,30.18,30.18,30.13,30.14,105396.0,29.154,29.154,29.1057,29.1154,105396.0
2018-08-13 11:30:00,30.14,30.15,30.1,30.12,248228.0,29.1154,29.125,29.0767,29.096,248228.0
2018-08-13 11:40:00,30.12,30.15,30.11,30.11,123624.0,29.096,29.125,29.0864,29.0864,123624.0
2018-08-13 11:50:00,30.11,30.11,30.01,30.01,237016.0,29.0864,29.0864,28.9898,28.9898,237016.0
2018-08-13 12:00:00,30.0,30.05,29.99,30.03,275504.0,28.9801,29.0284,28.9705,29.0091,275504.0
2018-08-13 12:10:00,30.04,30.07,30.03,30.03,125816.0,29.0188,29.0477,29.0091,29.0091,125816.0
2018-08-13 12:20:00,30.02,30.06,29.93,29.97,309160.0,28.9994,29.0381,28.9125,28.9511,309160.0
2018-08-13 12:30:00,29.96,30.0,29.94,30.0,149844.0,28.9415,28.9801,28.9222,28.9801,149844.0
2018-08-13 12:40:00,30.0,30.0,29.95,29.95,123352.0,28.9801,28.9801,28.9318,28.9318,123352.0
2018-08-13 12:50:00,29.95,29.99,29.94,29.95,172384.0,28.9318,28.9705,28.9222,28.9318,172384.0
2018-08-13 13:00:00,29.94,29.94,29.86,29.9,165220.0,28.9222,28.9222,28.8449,28.8835,165220.0
2018-08-13 13:10:00,29.91,30.0,29.91,30.0,196428.0,28.8932,28.9801,28.8932,28.9801,196428.0
2018-08-13 13:20:00,30.0,30.03,30.0,30.01,68504.0,28.9801,29.0091,28.9801,28.9898,68504.0
2018-08-13 13:30:00,30.03,30.08,29.99,30.0,107608.0,29.0091,29.0574,28.9705,28.9801,107608.0
2018-08-13 13:40:00,30.0,30.03,29.98,29.99,37520.0,28.9801,29.0091,28.9608,28.9705,37520.0
2018-08-13 13:50:00,29.99,30.05,29.99,30.01,36312.0,28.9705,29.0284,28.9705,28.9898,36312.0
2018-08-13 14:00:00,30.01,30.11,30.01,30.07,68664.0,28.9898,29.0864,28.9898,29.0477,68664.0
2018-08-13 14:10:00,30.07,30.1,30.07,30.09,41296.0,29.0477,29.0767,29.0477,29.0671,41296.0
2018-08-13 14:20:00,30.1,30.15,30.08,30.14,85272.0,29.0767,29.125,29.0574,29.1154,85272.0
2018-08-13 14:30:00,30.15,30.15,30.06,30.09,143764.0,29.125,29.125,29.0381,29.0671,143764.0
2018-08-13 14:40:00,30.08,30.1,30.08,30.09,60652.0,29.0574,29.0767,29.0574,29.0671,60652.0
2018-08-13 14:50:00,30.07,30.07,30.0,30.02,149580.0,29.0477,29.0477,28.9801,28.9994,149580.0
2018-08-13 15:00:00,30.02,30.02,29.97,30.0,124752.0,28.9994,28.9994,28.9511,28.9801,124752.0
2018-08-13 15:10:00,30.03,30.08,30.03,30.05,118464.0,29.0091,29.0574,29.0091,29.0284,118464.0
2018-08-13 15:20:00,30.04,30.05,29.98,29.99,110940.0,29.0188,29.0284,28.9608,28.9705,110940.0
2018-08-13 15:30:00,29.99,30.02,29.96,30.01,107152.0,28.9705,28.9994,28.9415,28.9898,107152.0
2018-08-13 15:40:00,30.0,30.02,29.95,29.95,103900.0,28.9801,28.9994,28.9318,28.9318,103900.0
2018-08-13 15:50:00,29.94,29.96,29.91,29.91,426952.0,28.9222,28.9415,28.8932,28.8932,426952.0
2018-08-14 09:30:00,30.11,30.17,30.09,30.12,344628.0,29.0864,29.1443,29.0671,29.096,344628.0
2018-08-14 09:40:00,30.12,30.2,30.11,30.11,161180.0,29.096,29.1733,29.0864,29.0864,161180.0
2018-08-14 09:50:00,30.11,30.14,30.08,30.11,101076.0,29.0864,29.1154,29.0574,29.0864,101076.0
2018-08-14 10:00:00,30.11,30.13,30.01,30.06,89656.0,29.0864,29.1057,28.9898,29.0381,89656.0
2018-08-14 10:10:00,30.07,30.13,30.07,30.11,74156.0,29.0477,29.1057,29.0477,29.0864,74156.0
2018-08-14 10:20:00,30.14,30.19,30.13,30.18,113488.0,29.1154,29.1637,29.1057,29.154,113488.0
2018-08-14 10:30:00,30.18,30.23,30.17,30.22,74120.0,29.154,29.2023,29.1443,29.1926,74120.0
2018-08-14 10:40:00,30.22,30.28,30.22,30.28,65096.0,29.1926,29.2506,29.1926,29.2506,65096.0
2018-08-14 10:50:00,30.28,30.33,30.27,30.28,69556.0,29.2506,29.2989,29.2409,29.2506,69556.0
2018-08-14 11:00:00,30.28,30.31,30.27,30.3,45224.0,29.2506,29.2796,29.2409,29.2699,45224.0
2018-08-14 11:10:00,30.3,30.32,30.23,30.23,73676.0,29.2699,29.2892,29.2023,29.2023,73676.0
2018-08-14 11:20:00,30.23,30.3,30.23,30.27,66816.0,29.2023,29.2699,29.2023,29.2409,66816.0
2018-08-14 11:30:00,30.28,30.29,30.23,30.26,56252.0,29.2506,29.2603,29.2023,29.2313,56252.0
2018-08-14 11:40:00,30.27,30.31,30.26,30.31,51436.0,29.2409,29.2796,29.2313,29.2796,51436.0
2018-08-14 11:50:00,30.31,30.31,30.24,30.25,78100.0,29.2796,29.2796,29.212,29.2216,78100.0
2018-08-14 12:00:00,30.25,30.31,30.25,30.3,49284.0,29.2216,29.2796,29.2216,29.2699,49284.0
2018-08-14 12:10:00,30.31,30.31,30.29,30.3,149032.0,29.2796,29.2796,29.2603,29.2699,149032.0
2018-08-14 12:20:00,30.3,30.34,30.27,30.34,62684.0,29.2699,29.3086,29.2409,29.3086,62684.0
2018-08-14 12:30:00,30.34,30.35,30.32,30.34,55368.0,29.3086,29.3182,29.2892,29.3086,55368.0
2018-08-14 12:40:00,30.35,30.35,30.3,30.31,37236.0,29.3182,29.3182,29.2699,29.2796,37236.0
2018-08-14 12:50:00,30.31,30.32,30.26,30.27,43460.0,29.2796,29.2892,29.2313,29.2409,43460.0
2018-08-14 13:00:00,30.27,30.31,30.27,30.3,41276.0,29.2409,29.2796,29.2409,29.2699,41276.0
2018-08-14 13:10:00,30.3,30.31,30.29,30.3,13200.0,29.2699,29.2796,29.2603,29.2699,13200.0
2018-08-14 13:20:00,30.29,30.3,30.26,30.29,27004.0,29.2603,29.2699,29.2313,29.2603,27004.0
2018-08-14 13:30:00,30.28,30.31,30.28,30.3,15000.0,29.2506,29.2796,29.2506,29.2699,15000.0
2018-08-14 13:40:00,30.31,30.31,30.29,30.3,8000.0,29.2796,29.2796,29.2603,29.2699,8000.0
2018-08-14 13:50:00,30.29,30.35,30.28,30.35,30404.0,29.2603,29.3182,29.2506,29.3182,30404.0
2018-08-14 14:00:00,30.35,30.36,30.3,30.3,34052.0,29.3182,29.3279,29.2699,29.2699,34052.0
2018-08-14 14:10:00,30.32,30.33,30.31,30.33,22800.0,29.2892,29.2989,29.2796,29.2989,22800.0
2018-08-14 14:20:00,30.33,30.34,30.28,30.29,46312.0,29.2989,29.3086,29.2506,29.2603,46312.0
2018-08-14 14:30:00,30.31,30.34,30.31,30.34,8920.0,29.2796,29.3086,29.2796,29.3086,8920.0
2018-08-14 14:40:00,30.34,30.35,30.32,30.32,35548.0,29.3086,29.3182,29.2892,29.2892,35548.0
2018-08-14 14:50:00,30.33,30.34,30.32,30.33,28328.0,29.2989,29.3086,29.2892,29.2989,28328.0
2018-08-14 15:00:00,30.34,30.36,30.33,30.35,156392.0,29.3086,29.3279,29.2989,29.3182,156392.0
2018-08-14 15:10:00,30.36,30.36,30.34,30.35,28100.0,29.3279,29.3279,29.3086,29.3182,28100.0
2018-08-14 15:20:00,30.35,30.36,30.33,30.35,109416.0,29.3182,29.3279,29.2989,29.3182,109416.0
2018-08-14 15:30:00,30.34,30.36,30.32,30.35,47736.0,29.3086,29.3279,29.2892,29.3182,47736.0
2018-08-14 15:40:00,30.34,30.34,30.31,30.31,46336.0,29.3086,29.3086,29.2796,29.2796,46336.0
2018-08-14 15:50:00,30.32,30.33,30.28,30.31,501052.0,29.2892,29.2989,29.2506,29.2796,501052.0
2018-08-15 09:30:00,29.98,30.01,29.91,30.01,351744.0,28.9608,28.9898,28.8932,28.9898,351744.0
2018-08-15 09:40:00,30.01,30.01,29.81,29.84,543808.0,28.9898,28.9898,28.7966,28.8256,543808.0
2018-08-15 09:50:00,29.84,29.84,29.77,29.77,191252.0,28.8256,28.8256,28.7579,28.7579,191252.0
2018-08-15 10:00:00,29.75,29.77,29.61,29.67,348840.0,28.7386,28.7579,28.6034,28.6613,348840.0
2018-08-15 10:10:00,29.63,29.7,29.6,29.65,228044.0,28.6227,28.6903,28.5937,28.642,228044.0
2018-08-15 10:20:00,29.63,29.67,29.58,29.6,148508.0,28.6227,28.6613,28.5744,28.5937,148508.0
2018-08-15 10:30:00,29.57,29.69,29.55,29.67,198220.0,28.5647,28.6807,28.5454,28.6613,198220.0
2018-08-15 10:40:00,29.67,29.68,29.59,29.6,293004.0,28.6613,28.671,28.5841,28.5937,293004.0
2018-08-15 10:50:00,29.6,29.6,29.51,29.55,319868.0,28.5937,28.5937,28.5068,28.5454,319868.0
2018-08-15 11:00:00,29.53,29.69,29.53,29.68,364732.0,28.5261,28.6807,28.5261,28.671,364732.0
2018-08-15 11:10:00,29.69,29.74,29.63,29.68,364664.0,28.6807,28.729,28.6227,28.671,364664.0
2018-08-15 11:20:00,29.67,29.74,29.64,29.7,262576.0,28.6613,28.729,28.6324,28.6903,262576.0
2018-08-15 11:30:00,29.72,29.79,29.68,29.72,210204.0,28.7096,28.7773,28.671,28.7096,210204.0
2018-08-15 11:40:00,29.72,29.72,29.66,29.71,133248.0,28.7096,28.7096,28.6517,28.7,133248.0
2018-08-15 11:50:00,29.72,29.72,29.6,29.61,86816.0,28.7096,28.7096,28.5937,28.6034,86816.0
2018-08-15 12:00:00,29.61,29.71,29.61,29.71,91856.0,28.6034,28.7,28.6034,28.7,91856.0
2018-08-15 12:10:00,29.69,29.75,29.66,29.74,78324.0,28.6807,28.7386,28.6517,28.729,78324.0
2018-08-15 12:20:00,29.73,29.76,29.7,29.74,69200.0,28.7193,28.7483,28.6903,28.729,69200.0
2018-08-15 12:30:00,29.77,29.83,29.76,29.83,268360.0,28.7579,28.8159,28.7483,28.8159,268360.0
2018-08-15 12:40:00,29.82,29.83,29.78,29.78,64492.0,28.8062,28.8159,28.7676,28.7676,64492.0
2018-08-15 12:50:00,29.8,29.8,29.76,29.79,102604.0,28.7869,28.7869,28.7483,28.7773,102604.0
2018-08-15 13:00:00,29.8,29.86,29.77,29.82,239764.0,28.7869,28.8449,28.7579,28.8062,239764.0
2018-08-15 13:10:00,29.82,29.82,29.76,29.76,46660.0,28.8062,28.8062,28.7483,28.7483,46660.0
2018-08-15 13:20:00,29.76,29.77,29.7,29.73,104004.0,28.7483,28.7579,28.6903,28.7193,104004.0
2018-08-15 13:30:00,29.73,29.73,29.68,29.73,56240.0,28.7193,28.7193,28.671,28.7193,56240.0
2018-08-15 13:40:00,29.73,29.76,29.7,29.7,24608.0,28.7193,28.7483,28.6903,28.6903,24608.0
2018-08-15 13:50:00,29.72,29.73,29.7,29.71,34780.0,28.7096,28.7193,28.6903,28.7,34780.0
2018-08-15 14:00:00,29.69,29.71,29.63,29.63,51812.0,28.6807,28.7,28.6227,28.6227,51812.0
2018-08-15 14:10:00,29.65,29.66,29.59,29.65,72892.0,28.642,28.6517,28.5841,28.642,72892.0
2018-08-15 14:20:00,29.65,29.67,29.59,29.6,51756.0,28.642,28.6613,28.5841,28.5937,51756.0
2018-08-15 14:30:00,29.6,29.68,29.57,29.66,73608.0,28.5937,28.671,28.5647,28.6517,73608.0
2018-08-15 14:40:00,29.67,29.68,29.59,29.61,90372.0,28.6613,28.671,28.5841,28.6034,90372.0
2018-08-15 14:50:00,29.63,29.74,29.63,29.74,87660.0,28.6227,28.729,28.6227,28.729,87660.0
2018-08-15 15:00:00,29.75,29.84,29.74,29.8,137296.0,28.7386,28.8256,28.729,28.7869,137296.0
2018-08-15 15:10:00,29.8,29.81,29.74,29.76,90864.0,28.7869,28.7966,28.729,28.7483,90864.0
2018-08-15 15:20:00,29.76,29.8,29.75,29.79,86256.0,28.7483,28.7869,28.7386,28.7773,86256.0
2018-08-15 15:30:00,29.8,29.92,29.8,29.88,223844.0,28.7869,28.9028,28.7869,28.8642,223844.0
2018-08-15 15:40:00,29.86,29.93,29.84,29.9,245536.0,28.8449,28.9125,28.8256,28.8835,245536.0
2018-08-15 15:50:00,29.89,29.9,29.81,29.85,460380.0,28.8739,28.8835,28.7966,28.8352,460380.0
2018-08-16 09:30:00,30.2,30.27,30.2,30.22,379504.0,29.1733,29.2409,29.1733,29.1926,379504.0
2018-08-16 09:40:00,30.24,30.25,30.2,30.22,94660.0,29.212,29.2216,29.1733,29.1926,94660.0
2018-08-16 09:50:00,30.22,30.27,30.22,30.22,107052.0,29.1926,29.2409,29.1926,29.1926,107052.0
2018-08-16 10:00:00,30.23,30.28,30.23,30.28,220340.0,29.2023,29.2506,29.2023,29.2506,220340.0
2018-08-16 10:10:00,30.28,30.28,30.24,30.27,58360.0,29.2506,29.2506,29.212,29.2409,58360.0
2018-08-16 10:20:00,30.26,30.29,30.25,30.29,67264.0,29.2313,29.2603,29.2216,29.2603,67264.0
2018-08-16 10:30:00,30.29,30.34,30.29,30.34,742608.0,29.2603,29.3086,29.2603,29.3086,742608.0
2018-08-16 10:40:00,30.34,30.35,30.33,30.34,49232.0,29.3086,29.3182,29.2989,29.3086,49232.0
2018-08-16 10:50:00,30.34,30.34,30.29,30.32,38644.0,29.3086,29.3086,29.2603,29.2892,38644.0
2018-08-16 11:00:00,30.32,30.36,30.32,30.34,138700.0,29.2892,29.3279,29.2892,29.3086,138700.0
2018-08-16 11:10:00,30.35,30.42,30.35,30.39,452556.0,29.3182,29.3858,29.3182,29.3569,452556.0
2018-08-16 11:20:00,30.4,30.43,30.39,30.43,114376.0,29.3665,29.3955,29.3569,29.3955,114376.0
2018-08-16 11:30:00,30.43,30.43,30.4,30.42,55936.0,29.3955,29.3955,29.3665,29.3858,55936.0
2018-08-16 11:40:00,30.42,30.43,30.41,30.42,36744.0,29.3858,29.3955,29.3762,29.3858,36744.0
2018-08-16 11:50:00,30.43,30.45,30.41,30.45,27824.0,29.3955,29.4148,29.3762,29.4148,27824.0
2018-08-16 12:00:00,30.45,30.51,30.45,30.5,162980.0,29.4148,29.4728,29.4148,29.4631,162980.0
2018-08-16 12:10:00,30.5,30.55,30.5,30.54,109736.0,29.4631,29.5114,29.4631,29.5018,109736.0
2018-08-16 12:20:00,30.54,30.54,30.49,30.49,69188.0,29.5018,29.5018,29.4535,29.4535,69188.0
2018-08-16 12:30:00,30.49,30.5,30.45,30.47,41584.0,29.4535,29.4631,29.4148,29.4341,41584.0
2018-08-16 12:40:00,30.47,30.47,30.41,30.44,105820.0,29.4341,29.4341,29.3762,29.4052,105820.0
2018-08-16 12:50:00,30.43,30.47,30.43,30.44,81552.0,29.3955,29.4341,29.3955,29.4052,81552.0
2018-08-16 13:00:00,30.44,30.48,30.44,30.44,107376.0,29.4052,29.4438,29.4052,29.4052,107376.0
2018-08-16 13:10:00,30.44,30.46,30.43,30.45,62068.0,29.4052,29.4245,29.3955,29.4148,62068.0
2018-08-16 13:20:00,30.45,30.48,30.44,30.46,107576.0,29.4148,29.4438,29.4052,29.4245,107576.0
2018-08-16 13:30:00,30.47,30.49,30.45,30.48,53200.0,29.4341,29.4535,29.4148,29.4438,53200.0
2018-08-16 13:40:00,30.48,30.49,30.42,30.42,87344.0,29.4438,29.4535,29.3858,29.3858,87344.0
2018-08-16 13:50:00,30.41,30.43,30.41,30.43,56060.0,29.3762,29.3955,29.3762,29.3955,56060.0
2018-08-16 14:00:00,30.42,30.44,30.39,30.43,110728.0,29.3858,29.4052,29.3569,29.3955,110728.0
2018-08-16 14:10:00,30.43,30.45,30.42,30.45,75080.0,29.3955,29.4148,29.3858,29.4148,75080.0
2018-08-16 14:20:00,30.45,30.45,30.38,30.38,102904.0,29.4148,29.4148,29.3472,29.3472,102904.0
2018-08-16 14:30:00,30.38,30.39,30.32,30.38,270552.0,29.3472,29.3569,29.2892,29.3472,270552.0
2018-08-16 14:40:00,30.38,30.4,30.38,30.4,58000.0,29.3472,29.3665,29.3472,29.3665,58000.0
2018-08-16 14:50:00,30.41,30.42,30.39,30.4,44316.0,29.3762,29.3858,29.3569,29.3665,44316.0
2018-08-16 15:00:00,30.4,30.43,30.39,30.4,140248.0,29.3665,29.3955,29.3569,29.3665,140248.0
2018-08-16 15:10:00,30.4,30.42,30.39,30.39,128608.0,29.3665,29.3858,29.3569,29.3569,128608.0
2018-08-16 15:20:00,30.39,30.42,30.37,30.42,69244.0,29.3569,29.3858,29.3375,29.3858,69244.0
2018-08-16 15:30:00,30.41,30.41,30.36,30.36,158312.0,29.3762,29.3762,29.3279,29.3279,158312.0
2018-08-16 15:40:00,30.36,30.36,30.32,30.33,178608.0,29.3279,29.3279,29.2892,29.2989,178608.0
2018-08-16 15:50:00,30.32,30.34,30.26,30.34,480024.0,29.2892,29.3086,29.2313,29.3086,480024.0
2018-08-17 09:30:00,30.27,30.38,30.24,30.37,228684.0,29.2409,29.3472,29.212,29.3375,228684.0
2018-08-17 09:40:00,30.36,30.36,30.3,30.31,108648.0,29.3279,29.3279,29.2699,29.2796,108648.0
2018-08-17 09:50:00,30.31,30.32,30.26,30.31,121376.0,29.2796,29.2892,29.2313,29.2796,121376.0
2018-08-17 10:00:00,30.3,30.32,30.24,30.26,120404.0,29.2699,29.2892,29.212,29.2313,120404.0
2018-08-17 10:10:00,30.24,30.25,30.21,30.24,112556.0,29.212,29.2216,29.183,29.212,112556.0
2018-08-17 10:20:00,30.24,30.24,30.18,30.21,728448.0,29.212,29.212,29.154,29.183,728448.0
2018-08-17 10:30:00,30.21,30.27,30.2,30.25,124516.0,29.183,29.2409,29.1733,29.2216,124516.0
2018-08-17 10:40:00,30.25,30.26,30.21,30.25,86312.0,29.2216,29.2313,29.183,29.2216,86312.0
2018-08-17 10:50:00,30.26,30.31,30.26,30.29,89976.0,29.2313,29.2796,29.2313,29.2603,89976.0
2018-08-17 11:00:00,30.3,30.3,30.25,30.3,95636.0,29.2699,29.2699,29.2216,29.2699,95636.0
2018-08-17 11:10:00,30.28,30.34,30.28,30.34,53460.0,29.2506,29.3086,29.2506,29.3086,53460.0
2018-08-17 11:20:00,30.35,30.35,30.33,30.35,15660.0,29.3182,29.3182,29.2989,29.3182,15660.0
2018-08-17 11:30:00,30.35,30.39,30.35,30.36,392688.0,29.3182,29.3569,29.3182,29.3279,392688.0
2018-08-17 11:40:00,30.38,30.42,30.38,30.4,55672.0,29.3472,29.3858,29.3472,29.3665,55672.0
2018-08-17 11:50:00,30.4,30.47,30.39,30.45,54984.0,29.3665,29.4341,29.3569,29.4148,54984.0
2018-08-17 12:00:00,30.45,30.45,30.41,30.42,67896.0,29.4148,29.4148,29.3762,29.3858,67896.0
2018-08-17 12:10:00,30.43,30.44,30.4,30.42,123460.0,29.3955,29.4052,29.3665,29.3858,123460.0
2018-08-17 12:20:00,30.42,30.43,30.41,30.41,31096.0,29.3858,29.3955,29.3762,29.3762,31096.0
2018-08-17 12:30:00,30.42,30.42,30.35,30.35,93132.0,29.3858,29.3858,29.3182,29.3182,93132.0
2018-08-17 12:40:00,30.36,30.37,30.35,30.36,31264.0,29.3279,29.3375,29.3182,29.3279,31264.0
2018-08-17 12:50:00,30.36,30.37,30.35,30.35,36900.0,29.3279,29.3375,29.3182,29.3182,36900.0
2018-08-17 13:00:00,30.35,30.38,30.35,30.36,53752.0,29.3182,29.3472,29.3182,29.3279,53752.0
2018-08-17 13:10:00,30.36,30.38,30.35,30.38,87472.0,29.3279,29.3472,29.3182,29.3472,87472.0
2018-08-17 13:20:00,30.38,30.38,30.33,30.33,50844.0,29.3472,29.3472,29.2989,29.2989,50844.0
2018-08-17 13:30:00,30.34,30.37,30.33,30.36,31200.0,29.3086,29.3375,29.2989,29.3279,31200.0
2018-08-17 13:40:00,30.37,30.39,30.37,30.38,58124.0,29.3375,29.3569,29.3375,29.3472,58124.0
2018-08-17 13:50:00,30.37,30.43,30.37,30.42,40220.0,29.3375,29.3955,29.3375,29.3858,40220.0
2018-08-17 14:00:00,30.42,30.57,30.41,30.53,300520.0,29.3858,29.5307,29.3762,29.4921,300520.0
2018-08-17 14:10:00,30.54,30.57,30.51,30.53,89996.0,29.5018,29.5307,29.4728,29.4921,89996.0
2018-08-17 14:20:00,30.54,30.6,30.54,30.58,64828.0,29.5018,29.5597,29.5018,29.5404,64828.0
2018-08-17 14:30:00,30.57,30.59,30.53,30.55,99016.0,29.5307,29.5501,29.4921,29.5114,99016.0
2018-08-17 14:40:00,30.55,30.6,30.55,30.56,57684.0,29.5114,29.5597,29.5114,29.5211,57684.0
2018-08-17 14:50:00,30.57,30.65,30.56,30.64,115300.0,29.5307,29.608,29.5211,29.5984,115300.0
2018-08-17 15:00:00,30.63,30.63,30.57,30.57,103392.0,29.5887,29.5887,29.5307,29.5307,103392.0
2018-08-17 15:10:00,30.57,30.59,30.55,30.58,168440.0,29.5307,29.5501,29.5114,29.5404,168440.0
2018-08-17 15:20:00,30.58,30.59,30.56,30.56,94956.0,29.5404,29.5501,29.5211,29.5211,94956.0
2018-08-17 15:30:00,30.56,30.58,30.54,30.56,72968.0,29.5211,29.5404,29.5018,29.5211,72968.0
2018-08-17 15:40:00,30.57,30.59,30.56,30.56,87736.0,29.5307,29.5501,29.5211,29.5211,87736.0
2018-08-17 15:50:00,30.55,30.56,30.51,30.54,307832.0,29.5114,29.5211,29.4728,29.5018,307832.0
2018-08-20 09:30:00,30.67,30.69,30.62,30.69,267792.0,29.6273,29.6467,29.579,29.6467,267792.0
2018-08-20 09:40:00,30.68,30.69,30.63,30.66,221196.0,29.637,29.6467,29.5887,29.6177,221196.0
2018-08-20 09:50:00,30.64,30.64,30.6,30.61,257420.0,29.5984,29.5984,29.5597,29.5694,257420.0
2018-08-20 10:00:00,30.61,30.68,30.61,30.65,96824.0,29.5694,29.637,29.5694,29.608,96824.0
2018-08-20 10:10:00,30.65,30.65,30.57,30.61,124556.0,29.608,29.608,29.5307,29.5694,124556.0
2018-08-20 10:20:00,30.59,30.63,30.59,30.63,66636.0,29.5501,29.5887,29.5501,29.5887,66636.0
2018-08-20 10:30:00,30.62,30.64,30.58,30.61,140664.0,29.579,29.5984,29.5404,29.5694,140664.0
2018-08-20 10:40:00,30.6,30.6,30.55,30.6,117984.0,29.5597,29.5597,29.5114,29.5597,117984.0
2018-08-20 10:50:00,30.57,30.59,30.54,30.56,164140.0,29.5307,29.5501,29.5018,29.5211,164140.0
2018-08-20 11:00:00,30.56,30.6,30.56,30.59,67116.0,29.5211,29.5597,29.5211,29.5501,67116.0
2018-08-20 11:10:00,30.61,30.61,30.58,30.61,9940.0,29.5694,29.5694,29.5404,29.5694,9940.0
2018-08-20 11:20:00,30.6,30.62,30.58,30.62,14400.0,29.5597,29.579,29.5404,29.579,14400.0
2018-08-20 11:30:00,30.61,30.64,30.61,30.64,47412.0,29.5694,29.5984,29.5694,29.5984,47412.0
2018-08-20 11:40:00,30.65,30.66,30.65,30.65,17960.0,29.608,29.6177,29.608,29.608,17960.0
2018-08-20 11:50:00,30.66,30.68,30.64,30.64,64100.0,29.6177,29.637,29.5984,29.5984,64100.0
2018-08-20 12:00:00,30.66,30.69,30.66,30.68,53476.0,29.6177,29.6467,29.6177,29.637,53476.0
2018-08-20 12:10:00,30.69,30.7,30.68,30.69,66808.0,29.6467,29.6563,29.637,29.6467,66808.0
2018-08-20 12:20:00,30.69,30.71,30.69,30.69,16036.0,29.6467,29.666,29.6467,29.6467,16036.0
2018-08-20 12:30:00,30.7,30.7,30.68,30.69,20352.0,29.6563,29.6563,29.637,29.6467,20352.0
2018-08-20 12:40:00,30.7,30.7,30.68,30.68,22236.0,29.6563,29.6563,29.637,29.637,22236.0
2018-08-20 12:50:00,30.67,30.7,30.66,30.7,104624.0,29.6273,29.6563,29.6177,29.6563,104624.0
2018-08-20 13:00:00,30.71,30.71,30.69,30.69,142812.0,29.666,29.666,29.6467,29.6467,142812.0
2018-08-20 13:10:00,30.69,30.69,30.67,30.67,4000.0,29.6467,29.6467,29.6273,29.6273,4000.0
2018-08-20 13:20:00,30.68,30.71,30.68,30.71,238500.0,29.637,29.666,29.637,29.666,238500.0
2018-08-20 13:30:00,30.71,30.71,30.7,30.7,66028.0,29.666,29.666,29.6563,29.6563,66028.0
2018-08-20 13:40:00,30.69,30.71,30.69,30.7,23024.0,29.6467,29.666,29.6467,29.6563,23024.0
2018-08-20 13:50:00,30.7,30.72,30.7,30.72,66752.0,29.6563,29.6756,29.6563,29.6756,66752.0
2018-08-20 14:00:00,30.71,30.73,30.69,30.7,21796.0,29.666,29.6853,29.6467,29.6563,21796.0
2018-08-20 14:10:00,30.71,30.72,30.7,30.71,13844.0,29.666,29.6756,29.6563,29.666,13844.0
2018-08-20 14:20:00,30.71,30.73,30.71,30.73,12660.0,29.666,29.6853,29.666,29.6853,12660.0
2018-08-20 14:30:00,30.73,30.73,30.69,30.69,21948.0,29.6853,29.6853,29.6467,29.6467,21948.0
2018-08-20 14:40:00,30.68,30.69,30.67,30.69,150332.0,29.637,29.6467,29.6273,29.6467,150332.0
2018-08-20 14:50:00,30.68,30.69,30.68,30.69,24532.0,29.637,29.6467,29.637,29.6467,24532.0
2018-08-20 15:00:00,30.69,30.7,30.67,30.68,23200.0,29.6467,29.6563,29.6273,29.637,23200.0
2018-08-20 15:10:00,30.69,30.73,30.69,30.72,178396.0,29.6467,29.6853,29.6467,29.6756,178396.0
2018-08-20 15:20:00,30.72,30.73,30.71,30.71,35880.0,29.6756,29.6853,29.666,29.666,35880.0
2018-08-20 15:30:00,30.71,30.73,30.7,30.73,30776.0,29.666,29.6853,29.6563,29.6853,30776.0
2018-08-20 15:40:00,30.72,30.74,30.72,30.73,116472.0,29.6756,29.695,29.6756,29.6853,116472.0
2018-08-20 15:50:00,30.72,30.72,30.66,30.68,481040.0,29.6756,29.6756,29.6177,29.637,481040.0
2018-08-21 09:30:00,30.8,30.86,30.78,30.85,195456.0,29.7529,29.8109,29.7336,29.8012,195456.0
2018-08-21 09:40:00,30.85,30.89,30.85,30.89,130064.0,29.8012,29.8399,29.8012,29.8399,130064.0
2018-08-21 09:50:00,30.88,30.93,30.88,30.92,142512.0,29.8302,29.8785,29.8302,29.8688,142512.0
2018-08-21 10:00:00,30.93,30.93,30.86,30.88,62816.0,29.8785,29.8785,29.8109,29.8302,62816.0
2018-08-21 10:10:00,30.88,30.92,30.88,30.89,37852.0,29.8302,29.8688,29.8302,29.8399,37852.0
2018-08-21 10:20:00,30.9,30.91,30.88,30.88,77424.0,29.8495,29.8592,29.8302,29.8302,77424.0
2018-08-21 10:30:00,30.91,30.91,30.88,30.89,32412.0,29.8592,29.8592,29.8302,29.8399,32412.0
2018-08-21 10:40:00,30.88,30.91,30.87,30.88,109796.0,29.8302,29.8592,29.8205,29.8302,109796.0
2018-08-21 10:50:00,30.88,30.89,30.87,30.89,32676.0,29.8302,29.8399,29.8205,29.8399,32676.0
2018-08-21 11:00:00,30.89,30.9,30.87,30.88,147416.0,29.8399,29.8495,29.8205,29.8302,147416.0
2018-08-21 11:10:00,30.89,30.89,30.83,30.83,55464.0,29.8399,29.8399,29.7819,29.7819,55464.0
2018-08-21 11:20:00,30.83,30.86,30.81,30.85,29400.0,29.7819,29.8109,29.7626,29.8012,29400.0
2018-08-21 11:30:00,30.85,30.92,30.85,30.92,74928.0,29.8012,29.8688,29.8012,29.8688,74928.0
2018-08-21 11:40:00,30.92,30.93,30.91,30.92,58792.0,29.8688,29.8785,29.8592,29.8688,58792.0
2018-08-21 11:50:00,30.92,30.96,30.91,30.95,80924.0,29.8688,29.9075,29.8592,29.8978,80924.0
2018-08-21 12:00:00,30.96,30.98,30.95,30.98,32312.0,29.9075,29.9268,29.8978,29.9268,32312.0
2018-08-21 12:10:00,30.98,30.98,30.97,30.98,89864.0,29.9268,29.9268,29.9171,29.9268,89864.0
2018-08-21 12:20:00,30.97,30.99,30.95,30.99,176132.0,29.9171,29.9365,29.8978,29.9365,176132.0
2018-08-21 12:30:00,30.99,31.0,30.98,31.0,34356.0,29.9365,29.9461,29.9268,29.9461,34356.0
2018-08-21 12:40:00,31.0,31.02,30.99,31.0,23392.0,29.9461,29.9654,29.9365,29.9461,23392.0
2018-08-21 12:50:00,31.0,31.02,31.0,31.01,72700.0,29.9461,29.9654,29.9461,29.9558,72700.0
2018-08-21 13:00:00,31.01,31.02,30.98,30.99,43880.0,29.9558,29.9654,29.9268,29.9365,43880.0
2018-08-21 13:10:00,30.97,30.99,30.96,30.98,81816.0,29.9171,29.9365,29.9075,29.9268,81816.0
2018-08-21 13:20:00,30.98,31.0,30.98,30.99,35816.0,29.9268,29.9461,29.9268,29.9365,35816.0
2018-08-21 13:30:00,30.99,31.0,30.99,31.0,34576.0,29.9365,29.9461,29.9365,29.9461,34576.0
2018-08-21 13:40:00,31.0,31.0,30.98,30.99,15604.0,29.9461,29.9461,29.9268,29.9365,15604.0
2018-08-21 13:50:00,30.98,30.99,30.98,30.98,30820.0,29.9268,29.9365,29.9268,29.9268,30820.0
2018-08-21 14:00:00,30.98,30.98,30.94,30.96,38140.0,29.9268,29.9268,29.8882,29.9075,38140.0
2018-08-21 14:10:00,30.95,30.97,30.94,30.97,44256.0,29.8978,29.9171,29.8882,29.9171,44256.0
2018-08-21 14:20:00,30.96,30.97,30.96,30.97,18460.0,29.9075,29.9171,29.9075,29.9171,18460.0
2018-08-21 14:30:00,30.96,30.96,30.91,30.91,62648.0,29.9075,29.9075,29.8592,29.8592,62648.0
2018-08-21 14:40:00,30.92,30.94,30.87,30.87,111596.0,29.8688,29.8882,29.8205,29.8205,111596.0
2018-08-21 14:50:00,30.88,30.89,30.85,30.89,122556.0,29.8302,29.8399,29.8012,29.8399,122556.0
2018-08-21 15:00:00,30.88,30.92,30.87,30.9,63600.0,29.8302,29.8688,29.8205,29.8495,63600.0
2018-08-21 15:10:00,30.91,30.91,30.87,30.89,34240.0,29.8592,29.8592,29.8205,29.8399,34240.0
2018-08-21 15:20:00,30.88,30.91,30.85,30.89,68208.0,29.8302,29.8592,29.8012,29.8399,68208.0
2018-08-21 15:30:00,30.89,30.89,30.87,30.87,19124.0,29.8399,29.8399,29.8205,29.8205,19124.0
2018-08-21 15:40:00,30.87,30.87,30.78,30.79,157912.0,29.8205,29.8205,29.7336,29.7433,157912.0
2018-08-21 15:50:00,30.78,30.86,30.77,30.8,316884.0,29.7336,29.8109,29.7239,29.7529,316884.0
2018-08-22 09:30:00,30.71,30.79,30.7,30.76,209052.0,29.666,29.7433,29.6563,29.7143,209052.0
2018-08-22 09:40:00,30.78,30.8,30.73,30.74,107432.0,29.7336,29.7529,29.6853,29.695,107432.0
2018-08-22 09:50:00,30.74,30.75,30.65,30.69,167836.0,29.695,29.7046,29.608,29.6467,167836.0
2018-08-22 10:00:00,30.7,30.71,30.65,30.71,73516.0,29.6563,29.666,29.608,29.666,73516.0
2018-08-22 10:10:00,30.72,30.75,30.69,30.74,69680.0,29.6756,29.7046,29.6467,29.695,69680.0
2018-08-22 10:20:00,30.75,30.77,30.69,30.69,276580.0,29.7046,29.7239,29.6467,29.6467,276580.0
2018-08-22 10:30:00,30.69,30.79,30.69,30.78,163972.0,29.6467,29.7433,29.6467,29.7336,163972.0
2018-08-22 10:40:00,30.78,30.85,30.77,30.84,163540.0,29.7336,29.8012,29.7239,29.7916,163540.0
2018-08-22 10:50:00,30.85,30.85,30.81,30.84,83304.0,29.8012,29.8012,29.7626,29.7916,83304.0
2018-08-22 11:00:00,30.83,30.86,30.81,30.82,85540.0,29.7819,29.8109,29.7626,29.7722,85540.0
2018-08-22 11:10:00,30.83,30.87,30.83,30.85,63320.0,29.7819,29.8205,29.7819,29.8012,63320.0
2018-08-22 11:20:00,30.86,30.88,30.85,30.88,36124.0,29.8109,29.8302,29.8012,29.8302,36124.0
2018-08-22 11:30:00,30.88,30.89,30.84,30.85,9356.0,29.8302,29.8399,29.7916,29.8012,9356.0
2018-08-22 11:40:00,30.86,30.9,30.86,30.87,19460.0,29.8109,29.8495,29.8109,29.8205,19460.0
2018-08-22 11:50:00,30.87,30.88,30.86,30.88,14012.0,29.8205,29.8302,29.8109,29.8302,14012.0
2018-08-22 12:00:00,30.88,30.89,30.87,30.87,19688.0,29.8302,29.8399,29.8205,29.8205,19688.0
2018-08-22 12:10:00,30.87,30.87,30.83,30.85,37800.0,29.8205,29.8205,29.7819,29.8012,37800.0
2018-08-22 12:20:00,30.86,30.86,30.84,30.84,7020.0,29.8109,29.8109,29.7916,29.7916,7020.0
2018-08-22 12:30:00,30.84,30.84,30.8,30.82,57872.0,29.7916,29.7916,29.7529,29.7722,57872.0
2018-08-22 12:40:00,30.83,30.85,30.83,30.85,44064.0,29.7819,29.8012,29.7819,29.8012,44064.0
2018-08-22 12:50:00,30.84,30.84,30.82,30.82,13324.0,29.7916,29.7916,29.7722,29.7722,13324.0
2018-08-22 13:00:00,30.82,30.84,30.8,30.8,30392.0,29.7722,29.7916,29.7529,29.7529,30392.0
2018-08-22 13:10:00,30.8,30.81,30.79,30.8,29352.0,29.7529,29.7626,29.7433,29.7529,29352.0
2018-08-22 13:20:00,30.82,30.84,30.82,30.84,10216.0,29.7722,29.7916,29.7722,29.7916,10216.0
2018-08-22 13:30:00,30.83,30.85,30.83,30.85,11848.0,29.7819,29.8012,29.7819,29.8012,11848.0
2018-08-22 13:40:00,30.83,30.83,30.82,30.82,2204.0,29.7819,29.7819,29.7722,29.7722,2204.0
2018-08-22 13:50:00,30.82,30.83,30.81,30.83,19120.0,29.7722,29.7819,29.7626,29.7819,19120.0
2018-08-22 14:00:00,30.83,30.89,30.83,30.84,104632.0,29.7819,29.8399,29.7819,29.7916,104632.0
2018-08-22 14:10:00,30.83,30.85,30.78,30.8,35404.0,29.7819,29.8012,29.7336,29.7529,35404.0
2018-08-22 14:20:00,30.79,30.8,30.74,30.78,42252.0,29.7433,29.7529,29.695,29.7336,42252.0
2018-08-22 14:30:00,30.78,30.8,30.77,30.79,16408.0,29.7336,29.7529,29.7239,29.7433,16408.0
2018-08-22 14:40:00,30.79,30.79,30.75,30.76,23328.0,29.7433,29.7433,29.7046,29.7143,23328.0
2018-08-22 14:50:00,30.76,30.8,30.76,30.8,27848.0,29.7143,29.7529,29.7143,29.7529,27848.0
2018-08-22 15:00:00,30.81,30.82,30.8,30.81,14420.0,29.7626,29.7722,29.7529,29.7626,14420.0
2018-08-22 15:10:00,30.82,30.82,30.8,30.81,87224.0,29.7722,29.7722,29.7529,29.7626,87224.0
2018-08-22 15:20:00,30.81,30.83,30.8,30.81,70548.0,29.7626,29.7819,29.7529,29.7626,70548.0
2018-08-22 15:30:00,30.81,30.85,30.81,30.85,44416.0,29.7626,29.8012,29.7626,29.8012,44416.0
2018-08-22 15:40:00,30.84,30.84,30.81,30.82,33936.0,29.7916,29.7916,29.7626,29.7722,33936.0
2018-08-22 15:50:00,30.81,30.81,30.78,30.78,258060.0,29.7626,29.7626,29.7336,29.7336,258060.0
2018-08-23 09:30:00,30.72,30.75,30.72,30.75,105040.0,29.6756,29.7046,29.6756,29.7046,105040.0
2018-08-23 09:40:00,30.77,30.8,30.77,30.79,164912.0,29.7239,29.7529,29.7239,29.7433,164912.0
2018-08-23 09:50:00,30.81,30.89,30.79,30.83,208200.0,29.7626,29.8399,29.7433,29.7819,208200.0
2018-08-23 10:00:00,30.83,30.85,30.82,30.85,171644.0,29.7819,29.8012,29.7722,29.8012,171644.0
2018-08-23 10:10:00,30.83,30.86,30.83,30.84,17168.0,29.7819,29.8109,29.7819,29.7916,17168.0
2018-08-23 10:20:00,30.86,30.92,30.86,30.91,53660.0,29.8109,29.8688,29.8109,29.8592,53660.0
2018-08-23 10:30:00,30.91,30.93,30.9,30.9,65228.0,29.8592,29.8785,29.8495,29.8495,65228.0
2018-08-23 10:40:00,30.89,30.9,30.86,30.86,62872.0,29.8399,29.8495,29.8109,29.8109,62872.0
2018-08-23 10:50:00,30.85,30.85,30.81,30.82,135848.0,29.8012,29.8012,29.7626,29.7722,135848.0
2018-08-23 11:00:00,30.8,30.83,30.75,30.77,89380.0,29.7529,29.7819,29.7046,29.7239,89380.0
2018-08-23 11:10:00,30.76,30.78,30.64,30.64,176984.0,29.7143,29.7336,29.5984,29.5984,176984.0
2018-08-23 11:20:00,30.64,30.71,30.62,30.67,158948.0,29.5984,29.666,29.579,29.6273,158948.0
2018-08-23 11:30:00,30.67,30.68,30.61,30.62,143400.0,29.6273,29.637,29.5694,29.579,143400.0
2018-08-23 11:40:00,30.61,30.68,30.61,30.66,159108.0,29.5694,29.637,29.5694,29.6177,159108.0
2018-08-23 11:50:00,30.67,30.69,30.65,30.65,80248.0,29.6273,29.6467,29.608,29.608,80248.0
2018-08-23 12:00:00,30.66,30.7,30.66,30.68,61620.0,29.6177,29.6563,29.6177,29.637,61620.0
2018-08-23 12:10:00,30.68,30.71,30.67,30.7,37096.0,29.637,29.666,29.6273,29.6563,37096.0
2018-08-23 12:20:00,30.71,30.75,30.71,30.74,31780.0,29.666,29.7046,29.666,29.695,31780.0
2018-08-23 12:30:00,30.74,30.74,30.72,30.72,16828.0,29.695,29.695,29.6756,29.6756,16828.0
2018-08-23 12:40:00,30.75,30.75,30.72,30.73,48088.0,29.7046,29.7046,29.6756,29.6853,48088.0
2018-08-23 12:50:00,30.71,30.72,30.68,30.68,38524.0,29.666,29.6756,29.637,29.637,38524.0
2018-08-23 13:00:00,30.7,30.7,30.67,30.68,18532.0,29.6563,29.6563,29.6273,29.637,18532.0
2018-08-23 13:10:00,30.68,30.69,30.65,30.68,144232.0,29.637,29.6467,29.608,29.637,144232.0
2018-08-23 13:20:00,30.68,30.71,30.68,30.71,30876.0,29.637,29.666,29.637,29.666,30876.0
2018-08-23 13:30:00,30.69,30.7,30.67,30.68,37340.0,29.6467,29.6563,29.6273,29.637,37340.0
2018-08-23 13:40:00,30.7,30.7,30.68,30.68,19592.0,29.6563,29.6563,29.637,29.637,19592.0
2018-08-23 13:50:00,30.7,30.7,30.67,30.68,14944.0,29.6563,29.6563,29.6273,29.637,14944.0
2018-08-23 14:00:00,30.68,30.73,30.68,30.72,19376.0,29.637,29.6853,29.637,29.6756,19376.0
2018-08-23 14:10:00,30.71,30.73,30.71,30.72,36772.0,29.666,29.6853,29.666,29.6756,36772.0
2018-08-23 14:20:00,30.72,30.73,30.72,30.72,13288.0,29.6756,29.6853,29.6756,29.6756,13288.0
2018-08-23 14:30:00,30.72,30.73,30.71,30.71,6168.0,29.6756,29.6853,29.666,29.666,6168.0
2018-08-23 14:40:00,30.71,30.75,30.71,30.73,25732.0,29.666,29.7046,29.666,29.6853,25732.0
2018-08-23 14:50:00,30.7,30.73,30.7,30.73,35256.0,29.6563,29.6853,29.6563,29.6853,35256.0
2018-08-23 15:00:00,30.73,30.74,30.72,30.74,29628.0,29.6853,29.695,29.6756,29.695,29628.0
2018-08-23 15:10:00,30.74,30.76,30.73,30.74,30120.0,29.695,29.7143,29.6853,29.695,30120.0
2018-08-23 15:20:00,30.73,30.74,30.72,30.73,20712.0,29.6853,29.695,29.6756,29.6853,20712.0
2018-08-23 15:30:00,30.74,30.74,30.68,30.68,18428.0,29.695,29.695,29.637,29.637,18428.0
2018-08-23 15:40:00,30.68,30.68,30.62,30.66,166204.0,29.637,29.637,29.579,29.6177,166204.0
2018-08-23 15:50:00,30.65,30.68,30.63,30.68,329940.0,29.608,29.637,29.5887,29.637,329940.0
2018-08-24 09:30:00,30.82,30.87,30.82,30.86,296720.0,29.7722,29.8205,29.7722,29.8109,296720.0
2018-08-24 09:40:00,30.86,30.86,30.81,30.85,63364.0,29.8109,29.8109,29.7626,29.8012,63364.0
2018-08-24 09:50:00,30.84,30.85,30.82,30.83,93272.0,29.7916,29.8012,29.7722,29.7819,93272.0
2018-08-24 10:00:00,30.84,30.92,30.84,30.88,111040.0,29.7916,29.8688,29.7916,29.8302,111040.0
2018-08-24 10:10:00,30.87,30.88,30.83,30.86,140376.0,29.8205,29.8302,29.7819,29.8109,140376.0
2018-08-24 10:20:00,30.87,30.9,30.87,30.89,61240.0,29.8205,29.8495,29.8205,29.8399,61240.0
2018-08-24 10:30:00,30.9,31.0,30.9,30.99,319228.0,29.8495,29.9461,29.8495,29.9365,319228.0
2018-08-24 10:40:00,31.0,31.04,30.98,31.01,319256.0,29.9461,29.9848,29.9268,29.9558,319256.0
2018-08-24 10:50:00,31.01,31.01,30.98,30.99,166844.0,29.9558,29.9558,29.9268,29.9365,166844.0
2018-08-24 11:00:00,30.99,31.0,30.95,30.97,66448.0,29.9365,29.9461,29.8978,29.9171,66448.0
2018-08-24 11:10:00,30.97,31.02,30.97,31.02,260792.0,29.9171,29.9654,29.9171,29.9654,260792.0
2018-08-24 11:20:00,31.0,31.01,30.97,30.99,42280.0,29.9461,29.9558,29.9171,29.9365,42280.0
2018-08-24 11:30:00,30.99,31.06,30.98,31.03,83660.0,29.9365,30.0041,29.9268,29.9751,83660.0
2018-08-24 11:40:00,31.02,31.05,31.01,31.05,44848.0,29.9654,29.9944,29.9558,29.9944,44848.0
2018-08-24 11:50:00,31.04,31.07,31.04,31.06,153692.0,29.9848,30.0137,29.9848,30.0041,153692.0
2018-08-24 12:00:00,31.07,31.08,31.06,31.07,42992.0,30.0137,30.0234,30.0041,30.0137,42992.0
2018-08-24 12:10:00,31.08,31.08,31.05,31.06,24556.0,30.0234,30.0234,29.9944,30.0041,24556.0
2018-08-24 12:20:00,31.06,31.08,31.05,31.08,35128.0,30.0041,30.0234,29.9944,30.0234,35128.0
2018-08-24 12:30:00,31.08,31.08,31.04,31.04,38548.0,30.0234,30.0234,29.9848,29.9848,38548.0
2018-08-24 12:40:00,31.04,31.07,31.03,31.06,149092.0,29.9848,30.0137,29.9751,30.0041,149092.0
2018-08-24 12:50:00,31.06,31.07,31.06,31.07,22148.0,30.0041,30.0137,30.0041,30.0137,22148.0
2018-08-24 13:00:00,31.07,31.08,31.06,31.07,137256.0,30.0137,30.0234,30.0041,30.0137,137256.0
2018-08-24 13:10:00,31.05,31.06,31.01,31.04,136700.0,29.9944,30.0041,29.9558,29.9848,136700.0
2018-08-24 13:20:00,31.05,31.05,31.02,31.03,30048.0,29.9944,29.9944,29.9654,29.9751,30048.0
2018-08-24 13:30:00,31.01,31.01,30.99,30.99,143864.0,29.9558,29.9558,29.9365,29.9365,143864.0
2018-08-24 13:40:00,30.99,31.01,30.95,31.01,355648.0,29.9365,29.9558,29.8978,29.9558,355648.0
2018-08-24 13:50:00,31.0,31.03,30.99,31.02,51860.0,29.9461,29.9751,29.9365,29.9654,51860.0
2018-08-24 14:00:00,31.02,31.04,31.01,31.04,58760.0,29.9654,29.9848,29.9558,29.9848,58760.0
2018-08-24 14:10:00,31.04,31.04,31.03,31.03,25504.0,29.9848,29.9848,29.9751,29.9751,25504.0
2018-08-24 14:20:00,31.03,31.06,31.01,31.05,147796.0,29.9751,30.0041,29.9558,29.9944,147796.0
2018-08-24 14:30:00,31.05,31.05,31.03,31.03,38920.0,29.9944,29.9944,29.9751,29.9751,38920.0
2018-08-24 14:40:00,31.03,31.06,31.03,31.04,173908.0,29.9751,30.0041,29.9751,29.9848,173908.0
2018-08-24 14:50:00,31.04,31.06,31.04,31.04,146728.0,29.9848,30.0041,29.9848,29.9848,146728.0
2018-08-24 15:00:00,31.03,31.03,31.0,31.0,21340.0,29.9751,29.9751,29.9461,29.9461,21340.0
2018-08-24 15:10:00,31.0,31.06,31.0,31.05,165452.0,29.9461,30.0041,29.9461,29.9944,165452.0
2018-08-24 15:20:00,31.05,31.05,31.02,31.04,24068.0,29.9944,29.9944,29.9654,29.9848,24068.0
2018-08-24 15:30:00,31.02,31.06,31.02,31.05,93096.0,29.9654,30.0041,29.9654,29.9944,93096.0
2018-08-24 15:40:00,31.05,31.07,31.05,31.06,340740.0,29.9944,30.0137,29.9944,30.0041,340740.0
2018-08-24 15:50:00,31.06,31.07,31.03,31.05,360164.0,30.0041,30.0137,29.9751,29.9944,360164.0
2018-08-27 09:30:00,31.33,31.37,31.3,31.32,497656.0,30.2649,30.3035,30.2359,30.2552,497656.0
2018-08-27 09:40:00,31.34,31.42,31.33,31.4,264668.0,30.2746,30.3518,30.2649,30.3325,264668.0
2018-08-27 09:50:00,31.4,31.44,31.38,31.43,174536.0,30.3325,30.3712,30.3132,30.3615,174536.0
2018-08-27 10:00:00,31.44,31.47,31.43,31.47,275916.0,30.3712,30.4001,30.3615,30.4001,275916.0
2018-08-27 10:10:00,31.47,31.5,31.47,31.49,95436.0,30.4001,30.4291,30.4001,30.4195,95436.0
2018-08-27 10:20:00,31.5,31.52,31.49,31.5,97628.0,30.4291,30.4484,30.4195,30.4291,97628.0
2018-08-27 10:30:00,31.5,31.5,31.41,31.42,183476.0,30.4291,30.4291,30.3422,30.3518,183476.0
2018-08-27 10:40:00,31.42,31.47,31.42,31.43,121828.0,30.3518,30.4001,30.3518,30.3615,121828.0
2018-08-27 10:50:00,31.43,31.48,31.43,31.47,93228.0,30.3615,30.4098,30.3615,30.4001,93228.0
2018-08-27 11:00:00,31.48,31.49,31.43,31.45,67184.0,30.4098,30.4195,30.3615,30.3808,67184.0
2018-08-27 11:10:00,31.47,31.48,31.46,31.47,24064.0,30.4001,30.4098,30.3905,30.4001,24064.0
2018-08-27 11:20:00,31.47,31.49,31.44,31.48,62428.0,30.4001,30.4195,30.3712,30.4098,62428.0
2018-08-27 11:30:00,31.49,31.5,31.43,31.43,158960.0,30.4195,30.4291,30.3615,30.3615,158960.0
2018-08-27 11:40:00,31.43,31.5,31.43,31.48,423504.0,30.3615,30.4291,30.3615,30.4098,423504.0
2018-08-27 11:50:00,31.5,31.56,31.49,31.54,278772.0,30.4291,30.4871,30.4195,30.4678,278772.0
2018-08-27 12:00:00,31.55,31.56,31.51,31.53,165752.0,30.4774,30.4871,30.4388,30.4581,165752.0
2018-08-27 12:10:00,31.54,31.54,31.52,31.53,235924.0,30.4678,30.4678,30.4484,30.4581,235924.0
2018-08-27 12:20:00,31.54,31.55,31.53,31.54,117612.0,30.4678,30.4774,30.4581,30.4678,117612.0
2018-08-27 12:30:00,31.54,31.56,31.54,31.54,72524.0,30.4678,30.4871,30.4678,30.4678,72524.0
2018-08-27 12:40:00,31.54,31.56,31.53,31.53,56712.0,30.4678,30.4871,30.4581,30.4581,56712.0
2018-08-27 12:50:00,31.53,31.55,31.53,31.55,19528.0,30.4581,30.4774,30.4581,30.4774,19528.0
2018-08-27 13:00:00,31.54,31.55,31.5,31.5,218824.0,30.4678,30.4774,30.4291,30.4291,218824.0
2018-08-27 13:10:00,31.5,31.53,31.5,31.53,162824.0,30.4291,30.4581,30.4291,30.4581,162824.0
2018-08-27 13:20:00,31.51,31.52,31.5,31.5,35904.0,30.4388,30.4484,30.4291,30.4291,35904.0
2018-08-27 13:30:00,31.52,31.53,31.5,31.51,43720.0,30.4484,30.4581,30.4291,30.4388,43720.0
2018-08-27 13:40:00,31.52,31.53,31.51,31.52,49440.0,30.4484,30.4581,30.4388,30.4484,49440.0
2018-08-27 13:50:00,31.52,31.53,31.51,31.53,55240.0,30.4484,30.4581,30.4388,30.4581,55240.0
2018-08-27 14:00:00,31.54,31.54,31.51,31.51,42104.0,30.4678,30.4678,30.4388,30.4388,42104.0
2018-08-27 14:10:00,31.51,31.52,31.5,31.5,45744.0,30.4388,30.4484,30.4291,30.4291,45744.0
2018-08-27 14:20:00,31.5,31.53,31.5,31.53,66248.0,30.4291,30.4581,30.4291,30.4581,66248.0
2018-08-27 14:30:00,31.53,31.54,31.52,31.52,252416.0,30.4581,30.4678,30.4484,30.4484,252416.0
2018-08-27 14:40:00,31.53,31.53,31.51,31.53,109632.0,30.4581,30.4581,30.4388,30.4581,109632.0
2018-08-27 14:50:00,31.53,31.53,31.5,31.53,161264.0,30.4581,30.4581,30.4291,30.4581,161264.0
2018-08-27 15:00:00,31.52,31.53,31.52,31.52,67288.0,30.4484,30.4581,30.4484,30.4484,67288.0
2018-08-27 15:10:00,31.51,31.51,31.48,31.48,133684.0,30.4388,30.4388,30.4098,30.4098,133684.0
2018-08-27 15:20:00,31.47,31.51,31.47,31.51,109720.0,30.4001,30.4388,30.4001,30.4388,109720.0
2018-08-27 15:30:00,31.5,31.53,31.5,31.5,61856.0,30.4291,30.4581,30.4291,30.4291,61856.0
2018-08-27 15:40:00,31.5,31.51,31.49,31.51,115412.0,30.4291,30.4388,30.4195,30.4388,115412.0
2018-08-27 15:50:00,31.5,31.53,31.48,31.52,399140.0,30.4291,30.4581,30.4098,30.4484,399140.0
2018-08-28 09:30:00,31.65,31.67,31.62,31.67,210020.0,30.574,30.5933,30.545,30.5933,210020.0
2018-08-28 09:40:00,31.67,31.67,31.61,31.64,125732.0,30.5933,30.5933,30.5354,30.5644,125732.0
2018-08-28 09:50:00,31.62,31.64,31.6,31.63,92716.0,30.545,30.5644,30.5257,30.5547,92716.0
2018-08-28 10:00:00,31.64,31.65,31.62,31.62,28928.0,30.5644,30.574,30.545,30.545,28928.0
2018-08-28 10:10:00,31.61,31.61,31.57,31.58,56044.0,30.5354,30.5354,30.4967,30.5064,56044.0
2018-08-28 10:20:00,31.58,31.58,31.55,31.56,63824.0,30.5064,30.5064,30.4774,30.4871,63824.0
2018-08-28 10:30:00,31.56,31.59,31.54,31.57,62204.0,30.4871,30.5161,30.4678,30.4967,62204.0
2018-08-28 10:40:00,31.58,31.58,31.51,31.52,40796.0,30.5064,30.5064,30.4388,30.4484,40796.0
2018-08-28 10:50:00,31.52,31.58,31.52,31.57,28492.0,30.4484,30.5064,30.4484,30.4967,28492.0
2018-08-28 11:00:00,31.58,31.58,31.55,31.57,28488.0,30.5064,30.5064,30.4774,30.4967,28488.0
2018-08-28 11:10:00,31.57,31.6,31.56,31.56,19932.0,30.4967,30.5257,30.4871,30.4871,19932.0
2018-08-28 11:20:00,31.57,31.6,31.57,31.6,13232.0,30.4967,30.5257,30.4967,30.5257,13232.0
2018-08-28 11:30:00,31.59,31.59,31.5,31.51,36668.0,30.5161,30.5161,30.4291,30.4388,36668.0
2018-08-28 11:40:00,31.5,31.53,31.49,31.5,34456.0,30.4291,30.4581,30.4195,30.4291,34456.0
2018-08-28 11:50:00,31.5,31.5,31.46,31.47,65552.0,30.4291,30.4291,30.3905,30.4001,65552.0
2018-08-28 12:00:00,31.46,31.5,31.45,31.5,73676.0,30.3905,30.4291,30.3808,30.4291,73676.0
2018-08-28 12:10:00,31.5,31.53,31.49,31.53,47232.0,30.4291,30.4581,30.4195,30.4581,47232.0
2018-08-28 12:20:00,31.53,31.53,31.5,31.5,32676.0,30.4581,30.4581,30.4291,30.4291,32676.0
2018-08-28 12:30:00,31.51,31.54,31.51,31.53,23224.0,30.4388,30.4678,30.4388,30.4581,23224.0
2018-08-28 12:40:00,31.52,31.55,31.51,31.54,21308.0,30.4484,30.4774,30.4388,30.4678,21308.0
2018-08-28 12:50:00,31.55,31.55,31.53,31.54,25996.0,30.4774,30.4774,30.4581,30.4678,25996.0
2018-08-28 13:00:00,31.54,31.55,31.52,31.55,14764.0,30.4678,30.4774,30.4484,30.4774,14764.0
2018-08-28 13:10:00,31.54,31.58,31.54,31.58,11600.0,30.4678,30.5064,30.4678,30.5064,11600.0
2018-08-28 13:20:00,31.57,31.58,31.5,31.5,44728.0,30.4967,30.5064,30.4291,30.4291,44728.0
2018-08-28 13:30:00,31.5,31.56,31.5,31.56,38824.0,30.4291,30.4871,30.4291,30.4871,38824.0
2018-08-28 13:40:00,31.57,31.58,31.56,31.57,22492.0,30.4967,30.5064,30.4871,30.4967,22492.0
2018-08-28 13:50:00,31.58,31.59,31.56,31.56,10176.0,30.5064,30.5161,30.4871,30.4871,10176.0
2018-08-28 14:00:00,31.57,31.58,31.56,31.57,19404.0,30.4967,30.5064,30.4871,30.4967,19404.0
2018-08-28 14:10:00,31.58,31.59,31.57,31.58,45616.0,30.5064,30.5161,30.4967,30.5064,45616.0
2018-08-28 14:20:00,31.57,31.58,31.56,31.58,11732.0,30.4967,30.5064,30.4871,30.5064,11732.0
2018-08-28 14:30:00,31.57,31.58,31.54,31.54,55768.0,30.4967,30.5064,30.4678,30.4678,55768.0
2018-08-28 14:40:00,31.55,31.57,31.55,31.57,9940.0,30.4774,30.4967,30.4774,30.4967,9940.0
2018-08-28 14:50:00,31.58,31.58,31.56,31.56,7920.0,30.5064,30.5064,30.4871,30.4871,7920.0
2018-08-28 15:00:00,31.57,31.57,31.55,31.57,24296.0,30.4967,30.4967,30.4774,30.4967,24296.0
2018-08-28 15:10:00,31.58,31.59,31.58,31.58,3872.0,30.5064,30.5161,30.5064,30.5064,3872.0
2018-08-28 15:20:00,31.55,31.55,31.52,31.54,23252.0,30.4774,30.4774,30.4484,30.4678,23252.0
2018-08-28 15:30:00,31.54,31.55,31.54,31.55,11276.0,30.4678,30.4774,30.4678,30.4774,11276.0
2018-08-28 15:40:00,31.54,31.54,31.5,31.5,42744.0,30.4678,30.4678,30.4291,30.4291,42744.0
2018-08-28 15:50:00,31.49,31.55,31.47,31.55,205908.0,30.4195,30.4774,30.4001,30.4774,205908.0
2018-08-29 09:30:00,31.62,31.63,31.58,31.61,107572.0,30.545,30.5547,30.5064,30.5354,107572.0
2018-08-29 09:40:00,31.6,31.63,31.56,31.57,164532.0,30.5257,30.5547,30.4871,30.4967,164532.0
2018-08-29 09:50:00,31.57,31.63,31.57,31.61,98880.0,30.4967,30.5547,30.4967,30.5354,98880.0
2018-08-29 10:00:00,31.62,31.64,31.58,31.64,84832.0,30.545,30.5644,30.5064,30.5644,84832.0
2018-08-29 10:10:00,31.64,31.64,31.61,31.61,66444.0,30.5644,30.5644,30.5354,30.5354,66444.0
2018-08-29 10:20:00,31.62,31.7,31.62,31.7,61644.0,30.545,30.6223,30.545,30.6223,61644.0
2018-08-29 10:30:00,31.7,31.73,31.69,31.73,85972.0,30.6223,30.6513,30.6127,30.6513,85972.0
2018-08-29 10:40:00,31.73,31.78,31.71,31.78,139376.0,30.6513,30.6996,30.632,30.6996,139376.0
2018-08-29 10:50:00,31.78,31.79,31.74,31.77,85824.0,30.6996,30.7093,30.661,30.6899,85824.0
2018-08-29 11:00:00,31.77,31.78,31.76,31.77,54684.0,30.6899,30.6996,30.6803,30.6899,54684.0
2018-08-29 11:10:00,31.78,31.85,31.78,31.83,132928.0,30.6996,30.7672,30.6996,30.7479,132928.0
2018-08-29 11:20:00,31.84,31.9,31.83,31.9,83588.0,30.7576,30.8155,30.7479,30.8155,83588.0
2018-08-29 11:30:00,31.89,31.92,31.86,31.87,87528.0,30.8059,30.8348,30.7769,30.7865,87528.0
2018-08-29 11:40:00,31.86,31.88,31.85,31.86,58264.0,30.7769,30.7962,30.7672,30.7769,58264.0
2018-08-29 11:50:00,31.86,31.9,31.86,31.9,38136.0,30.7769,30.8155,30.7769,30.8155,38136.0
2018-08-29 12:00:00,31.91,31.91,31.87,31.9,53804.0,30.8252,30.8252,30.7865,30.8155,53804.0
2018-08-29 12:10:00,31.9,31.93,31.9,31.92,36316.0,30.8155,30.8445,30.8155,30.8348,36316.0
2018-08-29 12:20:00,31.92,31.92,31.89,31.9,21496.0,30.8348,30.8348,30.8059,30.8155,21496.0
2018-08-29 12:30:00,31.9,31.92,31.9,31.91,25004.0,30.8155,30.8348,30.8155,30.8252,25004.0
2018-08-29 12:40:00,31.9,31.92,31.9,31.9,15488.0,30.8155,30.8348,30.8155,30.8155,15488.0
2018-08-29 12:50:00,31.91,31.91,31.9,31.91,29696.0,30.8252,30.8252,30.8155,30.8252,29696.0
2018-08-29 13:00:00,31.91,31.93,31.91,31.91,22744.0,30.8252,30.8445,30.8252,30.8252,22744.0
2018-08-29 13:10:00,31.92,31.92,31.9,31.91,18416.0,30.8348,30.8348,30.8155,30.8252,18416.0
2018-08-29 13:20:00,31.89,31.89,31.86,31.88,50560.0,30.8059,30.8059,30.7769,30.7962,50560.0
2018-08-29 13:30:00,31.88,31.88,31.86,31.87,16048.0,30.7962,30.7962,30.7769,30.7865,16048.0
2018-08-29 13:40:00,31.86,31.87,31.84,31.85,16820.0,30.7769,30.7865,30.7576,30.7672,16820.0
2018-08-29 13:50:00,31.85,31.85,31.83,31.84,94644.0,30.7672,30.7672,30.7479,30.7576,94644.0
2018-08-29 14:00:00,31.83,31.87,31.83,31.87,36340.0,30.7479,30.7865,30.7479,30.7865,36340.0
2018-08-29 14:10:00,31.87,31.88,31.86,31.87,51960.0,30.7865,30.7962,30.7769,30.7865,51960.0
2018-08-29 14:20:00,31.86,31.86,31.86,31.86,7528.0,30.7769,30.7769,30.7769,30.7769,7528.0
2018-08-29 14:30:00,31.86,31.89,31.85,31.88,47368.0,30.7769,30.8059,30.7672,30.7962,47368.0
2018-08-29 14:40:00,31.88,31.88,31.87,31.88,7800.0,30.7962,30.7962,30.7865,30.7962,7800.0
2018-08-29 14:50:00,31.88,31.88,31.87,31.87,36876.0,30.7962,30.7962,30.7865,30.7865,36876.0
2018-08-29 15:00:00,31.89,31.9,31.88,31.89,77128.0,30.8059,30.8155,30.7962,30.8059,77128.0
2018-08-29 15:10:00,31.9,31.92,31.9,31.92,132024.0,30.8155,30.8348,30.8155,30.8348,132024.0
2018-08-29 15:20:00,31.92,31.94,31.92,31.94,316140.0,30.8348,30.8542,30.8348,30.8542,316140.0
2018-08-29 15:30:00,31.94,31.96,31.94,31.96,58268.0,30.8542,30.8735,30.8542,30.8735,58268.0
2018-08-29 15:40:00,31.96,31.96,31.92,31.94,56932.0,30.8735,30.8735,30.8348,30.8542,56932.0
2018-08-29 15:50:00,31.94,31.95,31.88,31.91,340636.0,30.8542,30.8638,30.7962,30.8252,340636.0
2018-08-30 09:30:00,31.77,31.8,31.75,31.75,238540.0,30.6899,30.7189,30.6706,30.6706,238540.0
2018-08-30 09:40:00,31.78,31.83,31.75,31.77,147816.0,30.6996,30.7479,30.6706,30.6899,147816.0
2018-08-30 09:50:00,31.76,31.78,31.75,31.75,77932.0,30.6803,30.6996,30.6706,30.6706,77932.0
2018-08-30 10:00:00,31.77,31.81,31.77,31.79,61860.0,30.6899,30.7286,30.6899,30.7093,61860.0
2018-08-30 10:10:00,31.78,31.84,31.77,31.84,39768.0,30.6996,30.7576,30.6899,30.7576,39768.0
2018-08-30 10:20:00,31.83,31.84,31.8,31.8,25060.0,30.7479,30.7576,30.7189,30.7189,25060.0
2018-08-30 10:30:00,31.79,31.86,31.77,31.85,301368.0,30.7093,30.7769,30.6899,30.7672,301368.0
2018-08-30 10:40:00,31.85,31.86,31.82,31.85,51372.0,30.7672,30.7769,30.7382,30.7672,51372.0
2018-08-30 10:50:00,31.85,31.85,31.81,31.81,21932.0,30.7672,30.7672,30.7286,30.7286,21932.0
2018-08-30 11:00:00,31.83,31.86,31.76,31.77,96476.0,30.7479,30.7769,30.6803,30.6899,96476.0
2018-08-30 11:10:00,31.77,31.79,31.75,31.75,134348.0,30.6899,30.7093,30.6706,30.6706,134348.0
2018-08-30 11:20:00,31.76,31.76,31.68,31.69,160992.0,30.6803,30.6803,30.603,30.6127,160992.0
2018-08-30 11:30:00,31.72,31.73,31.7,31.7,59740.0,30.6416,30.6513,30.6223,30.6223,59740.0
2018-08-30 11:40:00,31.69,31.73,31.68,31.73,42120.0,30.6127,30.6513,30.603,30.6513,42120.0
2018-08-30 11:50:00,31.73,31.74,31.71,31.71,32076.0,30.6513,30.661,30.632,30.632,32076.0
2018-08-30 12:00:00,31.72,31.75,31.71,31.71,44896.0,30.6416,30.6706,30.632,30.632,44896.0
2018-08-30 12:10:00,31.71,31.75,31.7,31.75,37032.0,30.632,30.6706,30.6223,30.6706,37032.0
2018-08-30 12:20:00,31.74,31.77,31.74,31.76,36600.0,30.661,30.6899,30.661,30.6803,36600.0
2018-08-30 12:30:00,31.76,31.8,31.75,31.79,49360.0,30.6803,30.7189,30.6706,30.7093,49360.0
2018-08-30 12:40:00,31.79,31.8,31.77,31.78,24776.0,30.7093,30.7189,30.6899,30.6996,24776.0
2018-08-30 12:50:00,31.8,31.83,31.8,31.82,69532.0,30.7189,30.7479,30.7189,30.7382,69532.0
2018-08-30 13:00:00,31.83,31.84,31.81,31.82,41768.0,30.7479,30.7576,30.7286,30.7382,41768.0
2018-08-30 13:10:00,31.83,31.85,31.82,31.84,51240.0,30.7479,30.7672,30.7382,30.7576,51240.0
2018-08-30 13:20:00,31.85,31.86,31.84,31.85,36472.0,30.7672,30.7769,30.7576,30.7672,36472.0
2018-08-30 13:30:00,31.85,31.86,31.83,31.86,45984.0,30.7672,30.7769,30.7479,30.7769,45984.0
2018-08-30 13:40:00,31.84,31.86,31.84,31.86,18152.0,30.7576,30.7769,30.7576,30.7769,18152.0
2018-08-30 13:50:00,31.86,31.86,31.83,31.84,18744.0,30.7769,30.7769,30.7479,30.7576,18744.0
2018-08-30 14:00:00,31.85,31.86,31.8,31.8,174684.0,30.7672,30.7769,30.7189,30.7189,174684.0
2018-08-30 14:10:00,31.8,31.81,31.63,31.63,176388.0,30.7189,30.7286,30.5547,30.5547,176388.0
2018-08-30 14:20:00,31.62,31.67,31.54,31.6,199204.0,30.545,30.5933,30.4678,30.5257,199204.0
2018-08-30 14:30:00,31.61,31.71,31.61,31.7,213216.0,30.5354,30.632,30.5354,30.6223,213216.0
2018-08-30 14:40:00,31.7,31.7,31.64,31.68,241552.0,30.6223,30.6223,30.5644,30.603,241552.0
2018-08-30 14:50:00,31.68,31.68,31.59,31.6,160556.0,30.603,30.603,30.5161,30.5257,160556.0
2018-08-30 15:00:00,31.58,31.58,31.49,31.54,407980.0,30.5064,30.5064,30.4195,30.4678,407980.0
2018-08-30 15:10:00,31.53,31.57,31.49,31.55,90476.0,30.4581,30.4967,30.4195,30.4774,90476.0
2018-08-30 15:20:00,31.55,31.6,31.53,31.59,111960.0,30.4774,30.5257,30.4581,30.5161,111960.0
2018-08-30 15:30:00,31.6,31.63,31.55,31.56,273968.0,30.5257,30.5547,30.4774,30.4871,273968.0
2018-08-30 15:40:00,31.6,31.63,31.56,31.59,98928.0,30.5257,30.5547,30.4871,30.5161,98928.0
2018-08-30 15:50:00,31.58,31.65,31.57,31.63,310812.0,30.5064,30.574,30.4967,30.5547,310812.0
2018-08-31 09:30:00,31.53,31.59,31.52,31.58,153700.0,30.4581,30.5161,30.4484,30.5064,153700.0
2018-08-31 09:40:00,31.56,31.61,31.55,31.6,86336.0,30.4871,30.5354,30.4774,30.5257,86336.0
2018-08-31 09:50:00,31.6,31.63,31.59,31.6,127452.0,30.5257,30.5547,30.5161,30.5257,127452.0
2018-08-31 10:00:00,31.6,31.7,31.6,31.67,115528.0,30.5257,30.6223,30.5257,30.5933,115528.0
2018-08-31 10:10:00,31.69,31.74,31.67,31.71,113820.0,30.6127,30.661,30.5933,30.632,113820.0
2018-08-31 10:20:00,31.72,31.74,31.65,31.68,65360.0,30.6416,30.661,30.574,30.603,65360.0
2018-08-31 10:30:00,31.68,31.7,31.66,31.68,41012.0,30.603,30.6223,30.5837,30.603,41012.0
2018-08-31 10:40:00,31.68,31.69,31.64,31.66,50844.0,30.603,30.6127,30.5644,30.5837,50844.0
2018-08-31 10:50:00,31.64,31.67,31.64,31.67,30600.0,30.5644,30.5933,30.5644,30.5933,30600.0
2018-08-31 11:00:00,31.67,31.7,31.63,31.63,66100.0,30.5933,30.6223,30.5547,30.5547,66100.0
2018-08-31 11:10:00,31.62,31.64,31.61,31.64,49400.0,30.545,30.5644,30.5354,30.5644,49400.0
2018-08-31 11:20:00,31.61,31.62,31.55,31.55,86520.0,30.5354,30.545,30.4774,30.4774,86520.0
2018-08-31 11:30:00,31.56,31.6,31.56,31.6,116824.0,30.4871,30.5257,30.4871,30.5257,116824.0
2018-08-31 11:40:00,31.57,31.57,31.5,31.51,179532.0,30.4967,30.4967,30.4291,30.4388,179532.0
2018-08-31 11:50:00,31.51,31.55,31.5,31.5,54992.0,30.4388,30.4774,30.4291,30.4291,54992.0
2018-08-31 12:00:00,31.5,31.5,31.43,31.48,193412.0,30.4291,30.4291,30.3615,30.4098,193412.0
2018-08-31 12:10:00,31.47,31.51,31.46,31.5,132608.0,30.4001,30.4388,30.3905,30.4291,132608.0
2018-08-31 12:20:00,31.5,31.5,31.45,31.5,85600.0,30.4291,30.4291,30.3808,30.4291,85600.0
2018-08-31 12:30:00,31.5,31.5,31.41,31.46,136372.0,30.4291,30.4291,30.3422,30.3905,136372.0
2018-08-31 12:40:00,31.48,31.51,31.48,31.5,32036.0,30.4098,30.4388,30.4098,30.4291,32036.0
2018-08-31 12:50:00,31.5,31.51,31.49,31.51,43828.0,30.4291,30.4388,30.4195,30.4388,43828.0
2018-08-31 13:00:00,31.5,31.52,31.49,31.52,9400.0,30.4291,30.4484,30.4195,30.4484,9400.0
2018-08-31 13:10:00,31.51,31.54,31.49,31.51,12084.0,30.4388,30.4678,30.4195,30.4388,12084.0
2018-08-31 13:20:00,31.51,31.53,31.51,31.51,4400.0,30.4388,30.4581,30.4388,30.4388,4400.0
2018-08-31 13:30:00,31.51,31.53,31.47,31.51,28528.0,30.4388,30.4581,30.4001,30.4388,28528.0
2018-08-31 13:40:00,31.5,31.52,31.48,31.52,15396.0,30.4291,30.4484,30.4098,30.4484,15396.0
2018-08-31 13:50:00,31.52,31.53,31.5,31.52,11420.0,30.4484,30.4581,30.4291,30.4484,11420.0
2018-08-31 14:00:00,31.52,31.52,31.47,31.47,20576.0,30.4484,30.4484,30.4001,30.4001,20576.0
2018-08-31 14:10:00,31.45,31.47,31.45,31.45,11428.0,30.3808,30.4001,30.3808,30.3808,11428.0
2018-08-31 14:20:00,31.45,31.45,31.43,31.45,19776.0,30.3808,30.3808,30.3615,30.3808,19776.0
2018-08-31 14:30:00,31.46,31.48,31.45,31.47,22088.0,30.3905,30.4098,30.3808,30.4001,22088.0
2018-08-31 14:40:00,31.48,31.5,31.47,31.5,12064.0,30.4098,30.4291,30.4001,30.4291,12064.0
2018-08-31 14:50:00,31.5,31.52,31.48,31.48,61628.0,30.4291,30.4484,30.4098,30.4098,61628.0
2018-08-31 15:00:00,31.48,31.55,31.48,31.53,34396.0,30.4098,30.4774,30.4098,30.4581,34396.0
2018-08-31 15:10:00,31.53,31.56,31.52,31.56,50832.0,30.4581,30.4871,30.4484,30.4871,50832.0
2018-08-31 15:20:00,31.55,31.55,31.46,31.46,73740.0,30.4774,30.4774,30.3905,30.3905,73740.0
2018-08-31 15:30:00,31.49,31.61,31.48,31.6,115300.0,30.4195,30.5354,30.4098,30.5257,115300.0
2018-08-31 15:40:00,31.59,31.61,31.57,31.59,66260.0,30.5161,30.5354,30.4967,30.5161,66260.0
2018-08-31 15:50:00,31.58,31.67,31.58,31.61,343260.0,30.5064,30.5933,30.5064,30.5354,343260.0
2018-09-04 09:30:00,31.53,31.54,31.38,31.39,292160.0,30.4581,30.4678,30.3132,30.3229,292160.0
2018-09-04 09:40:00,31.38,31.39,31.3,31.32,408224.0,30.3132,30.3229,30.2359,30.2552,408224.0
2018-09-04 09:50:00,31.31,31.39,31.3,31.38,289956.0,30.2456,30.3229,30.2359,30.3132,289956.0
2018-09-04 10:00:00,31.39,31.5,31.38,31.49,311980.0,30.3229,30.4291,30.3132,30.4195,311980.0
2018-09-04 10:10:00,31.48,31.53,31.48,31.53,136460.0,30.4098,30.4581,30.4098,30.4581,136460.0
2018-09-04 10:20:00,31.53,31.58,31.48,31.48,211392.0,30.4581,30.5064,30.4098,30.4098,211392.0
2018-09-04 10:30:00,31.48,31.52,31.45,31.48,73528.0,30.4098,30.4484,30.3808,30.4098,73528.0
2018-09-04 10:40:00,31.49,31.59,31.47,31.58,68992.0,30.4195,30.5161,30.4001,30.5064,68992.0
2018-09-04 10:50:00,31.57,31.6,31.56,31.58,72516.0,30.4967,30.5257,30.4871,30.5064,72516.0
2018-09-04 11:00:00,31.57,31.57,31.54,31.55,17200.0,30.4967,30.4967,30.4678,30.4774,17200.0
2018-09-04 11:10:00,31.55,31.55,31.48,31.53,41204.0,30.4774,30.4774,30.4098,30.4581,41204.0
2018-09-04 11:20:00,31.52,31.53,31.47,31.48,21700.0,30.4484,30.4581,30.4001,30.4098,21700.0
2018-09-04 11:30:00,31.49,31.53,31.48,31.53,55452.0,30.4195,30.4581,30.4098,30.4581,55452.0
2018-09-04 11:40:00,31.51,31.51,31.43,31.45,57028.0,30.4388,30.4388,30.3615,30.3808,57028.0
2018-09-04 11:50:00,31.43,31.43,31.37,31.38,82320.0,30.3615,30.3615,30.3035,30.3132,82320.0
2018-09-04 12:00:00,31.39,31.39,31.33,31.34,64536.0,30.3229,30.3229,30.2649,30.2746,64536.0
2018-09-04 12:10:00,31.33,31.39,31.33,31.38,93796.0,30.2649,30.3229,30.2649,30.3132,93796.0
2018-09-04 12:20:00,31.38,31.38,31.27,31.34,544948.0,30.3132,30.3132,30.2069,30.2746,544948.0
2018-09-04 12:30:00,31.32,31.35,31.31,31.33,28740.0,30.2552,30.2842,30.2456,30.2649,28740.0
2018-09-04 12:40:00,31.33,31.39,31.33,31.39,20064.0,30.2649,30.3229,30.2649,30.3229,20064.0
2018-09-04 12:50:00,31.37,31.41,31.35,31.39,58692.0,30.3035,30.3422,30.2842,30.3229,58692.0
2018-09-04 13:00:00,31.42,31.45,31.41,31.42,78896.0,30.3518,30.3808,30.3422,30.3518,78896.0
2018-09-04 13:10:00,31.43,31.45,31.42,31.42,33256.0,30.3615,30.3808,30.3518,30.3518,33256.0
2018-09-04 13:20:00,31.41,31.44,31.41,31.42,34540.0,30.3422,30.3712,30.3422,30.3518,34540.0
2018-09-04 13:30:00,31.45,31.46,31.44,31.45,13700.0,30.3808,30.3905,30.3712,30.3808,13700.0
2018-09-04 13:40:00,31.41,31.47,31.4,31.46,171568.0,30.3422,30.4001,30.3325,30.3905,171568.0
2018-09-04 13:50:00,31.46,31.49,31.46,31.48,28612.0,30.3905,30.4195,30.3905,30.4098,28612.0
2018-09-04 14:00:00,31.48,31.49,31.47,31.48,62060.0,30.4098,30.4195,30.4001,30.4098,62060.0
2018-09-04 14:10:00,31.47,31.5,31.46,31.48,44932.0,30.4001,30.4291,30.3905,30.4098,44932.0
2018-09-04 14:20:00,31.47,31.53,31.47,31.52,28288.0,30.4001,30.4581,30.4001,30.4484,28288.0
2018-09-04 14:30:00,31.51,31.54,31.5,31.54,45724.0,30.4388,30.4678,30.4291,30.4678,45724.0
2018-09-04 14:40:00,31.53,31.55,31.5,31.5,10532.0,30.4581,30.4774,30.4291,30.4291,10532.0
2018-09-04 14:50:00,31.5,31.56,31.5,31.56,47684.0,30.4291,30.4871,30.4291,30.4871,47684.0
2018-09-04 15:00:00,31.55,31.56,31.51,31.55,29836.0,30.4774,30.4871,30.4388,30.4774,29836.0
2018-09-04 15:10:00,31.52,31.52,31.49,31.49,16768.0,30.4484,30.4484,30.4195,30.4195,16768.0
2018-09-04 15:20:00,31.5,31.52,31.49,31.5,63860.0,30.4291,30.4484,30.4195,30.4291,63860.0
2018-09-04 15:30:00,31.5,31.51,31.49,31.5,28436.0,30.4291,30.4388,30.4195,30.4291,28436.0
2018-09-04 15:40:00,31.5,31.5,31.45,31.47,73468.0,30.4291,30.4291,30.3808,30.4001,73468.0
2018-09-04 15:50:00,31.47,31.54,31.43,31.53,163268.0,30.4001,30.4678,30.3615,30.4581,163268.0
2018-09-05 09:30:00,31.43,31.43,31.35,31.42,170184.0,30.3615,30.3615,30.2842,30.3518,170184.0
2018-09-05 09:40:00,31.43,31.48,31.41,31.48,175768.0,30.3615,30.4098,30.3422,30.4098,175768.0
2018-09-05 09:50:00,31.46,31.47,31.31,31.31,123624.0,30.3905,30.4001,30.2456,30.2456,123624.0
2018-09-05 10:00:00,31.32,31.35,31.27,31.34,409736.0,30.2552,30.2842,30.2069,30.2746,409736.0
2018-09-05 10:10:00,31.32,31.33,31.21,31.22,592452.0,30.2552,30.2649,30.149,30.1586,592452.0
2018-09-05 10:20:00,31.22,31.23,31.1,31.23,435252.0,30.1586,30.1683,30.0427,30.1683,435252.0
2018-09-05 10:30:00,31.2,31.21,31.11,31.15,160324.0,30.1393,30.149,30.0524,30.091,160324.0
2018-09-05 10:40:00,31.12,31.28,31.11,31.25,155592.0,30.062,30.2166,30.0524,30.1876,155592.0
2018-09-05 10:50:00,31.25,31.3,31.22,31.27,80292.0,30.1876,30.2359,30.1586,30.2069,80292.0
2018-09-05 11:00:00,31.27,31.27,31.23,31.24,43168.0,30.2069,30.2069,30.1683,30.178,43168.0
2018-09-05 11:10:00,31.23,31.26,31.18,31.26,331864.0,30.1683,30.1973,30.12,30.1973,331864.0
2018-09-05 11:20:00,31.26,31.3,31.16,31.16,442096.0,30.1973,30.2359,30.1007,30.1007,442096.0
2018-09-05 11:30:00,31.17,31.22,31.14,31.22,45640.0,30.1103,30.1586,30.0814,30.1586,45640.0
2018-09-05 11:40:00,31.21,31.25,31.2,31.25,44124.0,30.149,30.1876,30.1393,30.1876,44124.0
2018-09-05 11:50:00,31.25,31.31,31.25,31.28,593816.0,30.1876,30.2456,30.1876,30.2166,593816.0
2018-09-05 12:00:00,31.28,31.35,31.28,31.33,148192.0,30.2166,30.2842,30.2166,30.2649,148192.0
2018-09-05 12:10:00,31.34,31.34,31.29,31.34,159596.0,30.2746,30.2746,30.2263,30.2746,159596.0
2018-09-05 12:20:00,31.34,31.35,31.3,31.33,331144.0,30.2746,30.2842,30.2359,30.2649,331144.0
2018-09-05 12:30:00,31.34,31.4,31.34,31.39,567840.0,30.2746,30.3325,30.2746,30.3229,567840.0
2018-09-05 12:40:00,31.39,31.39,31.36,31.36,44920.0,30.3229,30.3229,30.2939,30.2939,44920.0
2018-09-05 12:50:00,31.36,31.36,31.29,31.29,231892.0,30.2939,30.2939,30.2263,30.2263,231892.0
2018-09-05 13:00:00,31.29,31.35,31.29,31.34,190640.0,30.2263,30.2842,30.2263,30.2746,190640.0
2018-09-05 13:10:00,31.34,31.41,31.34,31.39,169188.0,30.2746,30.3422,30.2746,30.3229,169188.0
2018-09-05 13:20:00,31.41,31.42,31.38,31.4,64504.0,30.3422,30.3518,30.3132,30.3325,64504.0
2018-09-05 13:30:00,31.4,31.44,31.4,31.41,155604.0,30.3325,30.3712,30.3325,30.3422,155604.0
2018-09-05 13:40:00,31.41,31.41,31.36,31.37,61836.0,30.3422,30.3422,30.2939,30.3035,61836.0
2018-09-05 13:50:00,31.36,31.38,31.35,31.36,27420.0,30.2939,30.3132,30.2842,30.2939,27420.0
2018-09-05 14:00:00,31.37,31.38,31.32,31.34,77588.0,30.3035,30.3132,30.2552,30.2746,77588.0
2018-09-05 14:10:00,31.32,31.38,31.31,31.38,266480.0,30.2552,30.3132,30.2456,30.3132,266480.0
2018-09-05 14:20:00,31.38,31.38,31.35,31.36,42508.0,30.3132,30.3132,30.2842,30.2939,42508.0
2018-09-05 14:30:00,31.36,31.41,31.35,31.39,65920.0,30.2939,30.3422,30.2842,30.3229,65920.0
2018-09-05 14:40:00,31.38,31.39,31.35,31.35,35228.0,30.3132,30.3229,30.2842,30.2842,35228.0
2018-09-05 14:50:00,31.33,31.36,31.32,31.34,15252.0,30.2649,30.2939,30.2552,30.2746,15252.0
2018-09-05 15:00:00,31.35,31.36,31.33,31.34,5400.0,30.2842,30.2939,30.2649,30.2746,5400.0
2018-09-05 15:10:00,31.35,31.4,31.31,31.38,80820.0,30.2842,30.3325,30.2456,30.3132,80820.0
2018-09-05 15:20:00,31.38,31.39,31.33,31.34,30728.0,30.3132,30.3229,30.2649,30.2746,30728.0
2018-09-05 15:30:00,31.36,31.36,31.34,31.35,33088.0,30.2939,30.2939,30.2746,30.2842,33088.0
2018-09-05 15:40:00,31.33,31.36,31.29,31.3,74248.0,30.2649,30.2939,30.2263,30.2359,74248.0
2018-09-05 15:50:00,31.27,31.37,31.25,31.36,430768.0,30.2069,30.3035,30.1876,30.2939,430768.0
2018-09-06 09:30:00,31.36,31.4,31.29,31.29,364620.0,30.2939,30.3325,30.2263,30.2263,364620.0
2018-09-06 09:40:00,31.31,31.41,31.27,31.39,376544.0,30.2456,30.3422,30.2069,30.3229,376544.0
2018-09-06 09:50:00,31.4,31.43,31.36,31.43,338908.0,30.3325,30.3615,30.2939,30.3615,338908.0
2018-09-06 10:00:00,31.43,31.43,31.29,31.31,145780.0,30.3615,30.3615,30.2263,30.2456,145780.0
2018-09-06 10:10:00,31.3,31.3,31.17,31.21,220692.0,30.2359,30.2359,30.1103,30.149,220692.0
2018-09-06 10:20:00,31.19,31.25,31.16,31.25,158640.0,30.1297,30.1876,30.1007,30.1876,158640.0
2018-09-06 10:30:00,31.24,31.24,31.12,31.15,209480.0,30.178,30.178,30.062,30.091,209480.0
2018-09-06 10:40:00,31.16,31.18,31.0,31.02,292576.0,30.1007,30.12,29.9461,29.9654,292576.0
2018-09-06 10:50:00,31.02,31.11,30.97,31.06,439248.0,29.9654,30.0524,29.9171,30.0041,439248.0
2018-09-06 11:00:00,31.07,31.09,30.92,30.97,254344.0,30.0137,30.0331,29.8688,29.9171,254344.0
2018-09-06 11:10:00,30.96,31.0,30.93,30.93,276956.0,29.9075,29.9461,29.8785,29.8785,276956.0
2018-09-06 11:20:00,30.95,31.05,30.92,31.02,296712.0,29.8978,29.9944,29.8688,29.9654,296712.0
2018-09-06 11:30:00,31.01,31.07,31.0,31.03,173312.0,29.9558,30.0137,29.9461,29.9751,173312.0
2018-09-06 11:40:00,31.05,31.08,30.99,31.08,331024.0,29.9944,30.0234,29.9365,30.0234,331024.0
2018-09-06 11:50:00,31.08,31.12,31.04,31.09,176652.0,30.0234,30.062,29.9848,30.0331,176652.0
2018-09-06 12:00:00,31.08,31.09,31.05,31.09,155440.0,30.0234,30.0331,29.9944,30.0331,155440.0
2018-09-06 12:10:00,31.06,31.08,31.04,31.05,24516.0,30.0041,30.0234,29.9848,29.9944,24516.0
2018-09-06 12:20:00,31.04,31.07,31.03,31.04,30160.0,29.9848,30.0137,29.9751,29.9848,30160.0
2018-09-06 12:30:00,31.05,31.06,30.98,30.99,38000.0,29.9944,30.0041,29.9268,29.9365,38000.0
2018-09-06 12:40:00,30.98,31.05,30.98,31.01,132012.0,29.9268,29.9944,29.9268,29.9558,132012.0
2018-09-06 12:50:00,31.01,31.01,30.96,30.96,41480.0,29.9558,29.9558,29.9075,29.9075,41480.0
2018-09-06 13:00:00,30.95,30.95,30.9,30.93,81808.0,29.8978,29.8978,29.8495,29.8785,81808.0
2018-09-06 13:10:00,30.93,31.03,30.9,31.02,77328.0,29.8785,29.9751,29.8495,29.9654,77328.0
2018-09-06 13:20:00,31.03,31.05,31.01,31.02,117068.0,29.9751,29.9944,29.9558,29.9654,117068.0
2018-09-06 13:30:00,31.02,31.06,31.0,31.03,71776.0,29.9654,30.0041,29.9461,29.9751,71776.0
2018-09-06 13:40:00,31.04,31.09,31.03,31.06,166380.0,29.9848,30.0331,29.9751,30.0041,166380.0
2018-09-06 13:50:00,31.06,31.07,31.03,31.03,11120.0,30.0041,30.0137,29.9751,29.9751,11120.0
2018-09-06 14:00:00,31.04,31.09,31.02,31.08,151344.0,29.9848,30.0331,29.9654,30.0234,151344.0
2018-09-06 14:10:00,31.08,31.1,31.07,31.08,53732.0,30.0234,30.0427,30.0137,30.0234,53732.0
2018-09-06 14:20:00,31.09,31.09,31.03,31.05,49896.0,30.0331,30.0331,29.9751,29.9944,49896.0
2018-09-06 14:30:00,31.09,31.14,31.06,31.11,54072.0,30.0331,30.0814,30.0041,30.0524,54072.0
2018-09-06 14:40:00,31.11,31.16,31.1,31.13,73772.0,30.0524,30.1007,30.0427,30.0717,73772.0
2018-09-06 14:50:00,31.13,31.13,31.1,31.11,35976.0,30.0717,30.0717,30.0427,30.0524,35976.0
2018-09-06 15:00:00,31.12,31.23,31.12,31.22,73892.0,30.062,30.1683,30.062,30.1586,73892.0
2018-09-06 15:10:00,31.22,31.25,31.18,31.18,97044.0,30.1586,30.1876,30.12,30.12,97044.0
2018-09-06 15:20:00,31.19,31.24,31.19,31.24,48776.0,30.1297,30.178,30.1297,30.178,48776.0
2018-09-06 15:30:00,31.24,31.25,31.2,31.21,57276.0,30.178,30.1876,30.1393,30.149,57276.0
2018-09-06 15:40:00,31.21,31.22,31.16,31.18,66012.0,30.149,30.1586,30.1007,30.12,66012.0
2018-09-06 15:50:00,31.17,31.2,31.13,31.16,217356.0,30.1103,30.1393,30.0717,30.1007,217356.0
2018-09-07 09:30:00,30.89,30.97,30.84,30.96,495680.0,29.8399,29.9171,29.7916,29.9075,495680.0
2018-09-07 09:40:00,30.97,31.03,30.93,30.99,297604.0,29.9171,29.9751,29.8785,29.9365,297604.0
2018-09-07 09:50:00,30.99,31.11,30.99,31.06,429032.0,29.9365,30.0524,29.9365,30.0041,429032.0
2018-09-07 10:00:00,31.07,31.13,31.03,31.11,177632.0,30.0137,30.0717,29.9751,30.0524,177632.0
2018-09-07 10:10:00,31.1,31.18,31.09,31.11,120612.0,30.0427,30.12,30.0331,30.0524,120612.0
2018-09-07 10:20:00,31.11,31.19,31.11,31.12,108256.0,30.0524,30.1297,30.0524,30.062,108256.0
2018-09-07 10:30:00,31.12,31.15,31.09,31.1,109128.0,30.062,30.091,30.0331,30.0427,109128.0
2018-09-07 10:40:00,31.11,31.21,31.09,31.2,96076.0,30.0524,30.149,30.0331,30.1393,96076.0
2018-09-07 10:50:00,31.2,31.21,31.18,31.19,49996.0,30.1393,30.149,30.12,30.1297,49996.0
2018-09-07 11:00:00,31.19,31.2,31.14,31.18,86256.0,30.1297,30.1393,30.0814,30.12,86256.0
2018-09-07 11:10:00,31.18,31.21,31.17,31.2,7260.0,30.12,30.149,30.1103,30.1393,7260.0
2018-09-07 11:20:00,31.18,31.2,31.15,31.2,56568.0,30.12,30.1393,30.091,30.1393,56568.0
2018-09-07 11:30:00,31.2,31.26,31.18,31.25,195740.0,30.1393,30.1973,30.12,30.1876,195740.0
2018-09-07 11:40:00,31.25,31.26,31.21,31.21,58200.0,30.1876,30.1973,30.149,30.149,58200.0
2018-09-07 11:50:00,31.22,31.22,31.14,31.14,142076.0,30.1586,30.1586,30.0814,30.0814,142076.0
2018-09-07 12:00:00,31.15,31.16,30.91,30.92,256008.0,30.091,30.1007,29.8592,29.8688,256008.0
2018-09-07 12:10:00,30.93,31.04,30.93,30.97,201472.0,29.8785,29.9848,29.8785,29.9171,201472.0
2018-09-07 12:20:00,30.95,31.01,30.92,30.92,124844.0,29.8978,29.9558,29.8688,29.8688,124844.0
2018-09-07 12:30:00,30.92,31.0,30.92,30.95,141292.0,29.8688,29.9461,29.8688,29.8978,141292.0
2018-09-07 12:40:00,30.96,31.01,30.88,31.0,209112.0,29.9075,29.9558,29.8302,29.9461,209112.0
2018-09-07 12:50:00,30.99,31.04,30.99,31.04,24388.0,29.9365,29.9848,29.9365,29.9848,24388.0
2018-09-07 13:00:00,31.02,31.02,30.96,30.96,29372.0,29.9654,29.9654,29.9075,29.9075,29372.0
2018-09-07 13:10:00,30.97,30.97,30.93,30.93,50404.0,29.9171,29.9171,29.8785,29.8785,50404.0
2018-09-07 13:20:00,30.92,30.97,30.92,30.97,16400.0,29.8688,29.9171,29.8688,29.9171,16400.0
2018-09-07 13:30:00,30.99,31.0,30.93,30.93,42244.0,29.9365,29.9461,29.8785,29.8785,42244.0
2018-09-07 13:40:00,30.92,30.96,30.92,30.93,45240.0,29.8688,29.9075,29.8688,29.8785,45240.0
2018-09-07 13:50:00,30.97,30.97,30.94,30.95,12728.0,29.9171,29.9171,29.8882,29.8978,12728.0
2018-09-07 14:00:00,30.95,30.96,30.93,30.95,34424.0,29.8978,29.9075,29.8785,29.8978,34424.0
2018-09-07 14:10:00,30.96,31.03,30.96,30.99,123180.0,29.9075,29.9751,29.9075,29.9365,123180.0
2018-09-07 14:20:00,31.0,31.08,31.0,31.08,43776.0,29.9461,30.0234,29.9461,30.0234,43776.0
2018-09-07 14:30:00,31.07,31.07,31.03,31.04,44228.0,30.0137,30.0137,29.9751,29.9848,44228.0
2018-09-07 14:40:00,31.06,31.07,31.05,31.07,12004.0,30.0041,30.0137,29.9944,30.0137,12004.0
2018-09-07 14:50:00,31.06,31.1,31.02,31.09,75624.0,30.0041,30.0427,29.9654,30.0331,75624.0
2018-09-07 15:00:00,31.08,31.09,31.06,31.07,76604.0,30.0234,30.0331,30.0041,30.0137,76604.0
2018-09-07 15:10:00,31.08,31.09,31.07,31.07,16056.0,30.0234,30.0331,30.0137,30.0137,16056.0
2018-09-07 15:20:00,31.07,31.08,31.02,31.07,49228.0,30.0137,30.0234,29.9654,30.0137,49228.0
2018-09-07 15:30:00,31.08,31.09,31.0,31.02,63144.0,30.0234,30.0331,29.9461,29.9654,63144.0
2018-09-07 15:40:00,31.01,31.01,30.97,30.98,38852.0,29.9558,29.9558,29.9171,29.9268,38852.0
2018-09-07 15:50:00,30.97,31.06,30.94,31.02,307732.0,29.9171,30.0041,29.8882,29.9654,307732.0
2018-09-10 09:30:00,31.27,31.28,31.21,31.23,323200.0,30.2069,30.2166,30.149,30.1683,323200.0
2018-09-10 09:40:00,31.23,31.31,31.23,31.31,181176.0,30.1683,30.2456,30.1683,30.2456,181176.0
2018-09-10 09:50:00,31.31,31.33,31.23,31.24,150220.0,30.2456,30.2649,30.1683,30.178,150220.0
2018-09-10 10:00:00,31.24,31.26,31.15,31.18,113260.0,30.178,30.1973,30.091,30.12,113260.0
2018-09-10 10:10:00,31.16,31.18,31.11,31.18,152132.0,30.1007,30.12,30.0524,30.12,152132.0
2018-09-10 10:20:00,31.18,31.2,31.15,31.16,104784.0,30.12,30.1393,30.091,30.1007,104784.0
2018-09-10 10:30:00,31.18,31.22,31.15,31.21,94868.0,30.12,30.1586,30.091,30.149,94868.0
2018-09-10 10:40:00,31.2,31.23,31.19,31.2,42812.0,30.1393,30.1683,30.1297,30.1393,42812.0
2018-09-10 10:50:00,31.21,31.25,31.17,31.17,56292.0,30.149,30.1876,30.1103,30.1103,56292.0
2018-09-10 11:00:00,31.15,31.2,31.12,31.2,68292.0,30.091,30.1393,30.062,30.1393,68292.0
2018-09-10 11:10:00,31.21,31.23,31.2,31.22,50880.0,30.149,30.1683,30.1393,30.1586,50880.0
2018-09-10 11:20:00,31.21,31.25,31.21,31.23,22200.0,30.149,30.1876,30.149,30.1683,22200.0
2018-09-10 11:30:00,31.24,31.24,31.16,31.16,38520.0,30.178,30.178,30.1007,30.1007,38520.0
2018-09-10 11:40:00,31.17,31.18,31.13,31.18,50804.0,30.1103,30.12,30.0717,30.12,50804.0
2018-09-10 11:50:00,31.19,31.22,31.16,31.19,23516.0,30.1297,30.1586,30.1007,30.1297,23516.0
2018-09-10 12:00:00,31.2,31.2,31.14,31.16,82940.0,30.1393,30.1393,30.0814,30.1007,82940.0
2018-09-10 12:10:00,31.15,31.17,31.12,31.12,29540.0,30.091,30.1103,30.062,30.062,29540.0
2018-09-10 12:20:00,31.12,31.14,31.1,31.1,36288.0,30.062,30.0814,30.0427,30.0427,36288.0
2018-09-10 12:30:00,31.11,31.14,31.11,31.12,46956.0,30.0524,30.0814,30.0524,30.062,46956.0
2018-09-10 12:40:00,31.11,31.13,31.08,31.12,42172.0,30.0524,30.0717,30.0234,30.062,42172.0
2018-09-10 12:50:00,31.09,31.11,31.09,31.1,32028.0,30.0331,30.0524,30.0331,30.0427,32028.0
2018-09-10 13:00:00,31.09,31.12,31.09,31.1,17736.0,30.0331,30.062,30.0331,30.0427,17736.0
2018-09-10 13:10:00,31.1,31.13,31.09,31.13,36456.0,30.0427,30.0717,30.0331,30.0717,36456.0
2018-09-10 13:20:00,31.14,31.16,31.14,31.16,12412.0,30.0814,30.1007,30.0814,30.1007,12412.0
2018-09-10 13:30:00,31.16,31.16,31.14,31.14,16720.0,30.1007,30.1007,30.0814,30.0814,16720.0
2018-09-10 13:40:00,31.14,31.15,31.1,31.11,21200.0,30.0814,30.091,30.0427,30.0524,21200.0
2018-09-10 13:50:00,31.12,31.16,31.12,31.16,24612.0,30.062,30.1007,30.062,30.1007,24612.0
2018-09-10 14:00:00,31.16,31.19,31.15,31.16,19680.0,30.1007,30.1297,30.091,30.1007,19680.0
2018-09-10 14:10:00,31.16,31.17,31.16,31.17,20644.0,30.1007,30.1103,30.1007,30.1103,20644.0
2018-09-10 14:20:00,31.16,31.18,31.16,31.17,13792.0,30.1007,30.12,30.1007,30.1103,13792.0
2018-09-10 14:30:00,31.18,31.2,31.17,31.2,42520.0,30.12,30.1393,30.1103,30.1393,42520.0
2018-09-10 14:40:00,31.2,31.2,31.18,31.19,76360.0,30.1393,30.1393,30.12,30.1297,76360.0
2018-09-10 14:50:00,31.19,31.19,31.17,31.19,29196.0,30.1297,30.1297,30.1103,30.1297,29196.0
2018-09-10 15:00:00,31.2,31.22,31.19,31.21,59216.0,30.1393,30.1586,30.1297,30.149,59216.0
2018-09-10 15:10:00,31.22,31.22,31.17,31.18,36632.0,30.1586,30.1586,30.1103,30.12,36632.0
2018-09-10 15:20:00,31.18,31.19,31.17,31.17,19884.0,30.12,30.1297,30.1103,30.1103,19884.0
2018-09-10 15:30:00,31.16,31.18,31.15,31.15,27464.0,30.1007,30.12,30.091,30.091,27464.0
2018-09-10 15:40:00,31.14,31.18,31.13,31.18,64564.0,30.0814,30.12,30.0717,30.12,64564.0
2018-09-10 15:50:00,31.17,31.17,31.11,31.12,208932.0,30.1103,30.1103,30.0524,30.062,208932.0
2018-09-11 09:30:00,30.98,30.98,30.89,30.94,322352.0,29.9268,29.9268,29.8399,29.8882,322352.0
2018-09-11 09:40:00,30.95,31.04,30.91,31.03,115488.0,29.8978,29.9848,29.8592,29.9751,115488.0
2018-09-11 09:50:00,31.03,31.09,31.01,31.06,153304.0,29.9751,30.0331,29.9558,30.0041,153304.0
2018-09-11 10:00:00,31.09,31.15,31.06,31.14,121592.0,30.0331,30.091,30.0041,30.0814,121592.0
2018-09-11 10:10:00,31.15,31.16,31.12,31.14,131724.0,30.091,30.1007,30.062,30.0814,131724.0
2018-09-11 10:20:00,31.14,31.19,31.12,31.16,127088.0,30.0814,30.1297,30.062,30.1007,127088.0
2018-09-11 10:30:00,31.16,31.16,31.11,31.12,59020.0,30.1007,30.1007,30.0524,30.062,59020.0
2018-09-11 10:40:00,31.12,31.12,31.08,31.09,25516.0,30.062,30.062,30.0234,30.0331,25516.0
2018-09-11 10:50:00,31.09,31.12,31.09,31.11,24284.0,30.0331,30.062,30.0331,30.0524,24284.0
2018-09-11 11:00:00,31.12,31.21,31.12,31.21,136224.0,30.062,30.149,30.062,30.149,136224.0
2018-09-11 11:10:00,31.21,31.23,31.17,31.19,137996.0,30.149,30.1683,30.1103,30.1297,137996.0
2018-09-11 11:20:00,31.19,31.23,31.18,31.22,230856.0,30.1297,30.1683,30.12,30.1586,230856.0
2018-09-11 11:30:00,31.23,31.25,31.22,31.23,116852.0,30.1683,30.1876,30.1586,30.1683,116852.0
2018-09-11 11:40:00,31.23,31.27,31.23,31.27,262780.0,30.1683,30.2069,30.1683,30.2069,262780.0
2018-09-11 11:50:00,31.28,31.41,31.28,31.41,743252.0,30.2166,30.3422,30.2166,30.3422,743252.0
2018-09-11 12:00:00,31.41,31.43,31.39,31.43,277644.0,30.3422,30.3615,30.3229,30.3615,277644.0
2018-09-11 12:10:00,31.43,31.44,31.38,31.39,54792.0,30.3615,30.3712,30.3132,30.3229,54792.0
2018-09-11 12:20:00,31.39,31.41,31.37,31.38,132060.0,30.3229,30.3422,30.3035,30.3132,132060.0
2018-09-11 12:30:00,31.39,31.41,31.37,31.39,136936.0,30.3229,30.3422,30.3035,30.3229,136936.0
2018-09-11 12:40:00,31.4,31.4,31.37,31.38,54460.0,30.3325,30.3325,30.3035,30.3132,54460.0
2018-09-11 12:50:00,31.37,31.43,31.37,31.43,334320.0,30.3035,30.3615,30.3035,30.3615,334320.0
2018-09-11 13:00:00,31.43,31.44,31.39,31.4,129052.0,30.3615,30.3712,30.3229,30.3325,129052.0
2018-09-11 13:10:00,31.39,31.42,31.36,31.41,123612.0,30.3229,30.3518,30.2939,30.3422,123612.0
2018-09-11 13:20:00,31.4,31.42,31.35,31.37,35600.0,30.3325,30.3518,30.2842,30.3035,35600.0
2018-09-11 13:30:00,31.36,31.4,31.35,31.38,45272.0,30.2939,30.3325,30.2842,30.3132,45272.0
2018-09-11 13:40:00,31.38,31.38,31.34,31.35,24900.0,30.3132,30.3132,30.2746,30.2842,24900.0
2018-09-11 13:50:00,31.35,31.37,31.34,31.36,24800.0,30.2842,30.3035,30.2746,30.2939,24800.0
2018-09-11 14:00:00,31.36,31.36,31.33,31.36,58328.0,30.2939,30.2939,30.2649,30.2939,58328.0
2018-09-11 14:10:00,31.37,31.39,31.35,31.38,27960.0,30.3035,30.3229,30.2842,30.3132,27960.0
2018-09-11 14:20:00,31.39,31.41,31.39,31.4,42004.0,30.3229,30.3422,30.3229,30.3325,42004.0
2018-09-11 14:30:00,31.4,31.43,31.4,31.4,156812.0,30.3325,30.3615,30.3325,30.3325,156812.0
2018-09-11 14:40:00,31.4,31.41,31.39,31.4,6924.0,30.3325,30.3422,30.3229,30.3325,6924.0
2018-09-11 14:50:00,31.4,31.41,31.39,31.39,49300.0,30.3325,30.3422,30.3229,30.3229,49300.0
2018-09-11 15:00:00,31.4,31.42,31.4,31.41,149400.0,30.3325,30.3518,30.3325,30.3422,149400.0
2018-09-11 15:10:00,31.41,31.42,31.36,31.37,72148.0,30.3422,30.3518,30.2939,30.3035,72148.0
2018-09-11 15:20:00,31.37,31.38,31.36,31.38,47860.0,30.3035,30.3132,30.2939,30.3132,47860.0
2018-09-11 15:30:00,31.37,31.38,31.35,31.37,87788.0,30.3035,30.3132,30.2842,30.3035,87788.0
2018-09-11 15:40:00,31.37,31.39,31.33,31.35,71792.0,30.3035,30.3229,30.2649,30.2842,71792.0
2018-09-11 15:50:00,31.33,31.36,31.32,31.35,263072.0,30.2649,30.2939,30.2552,30.2842,263072.0
2018-09-12 09:30:00,31.34,31.36,31.28,31.34,122908.0,30.2746,30.2939,30.2166,30.2746,122908.0
2018-09-12 09:40:00,31.37,31.4,31.35,31.36,158452.0,30.3035,30.3325,30.2842,30.2939,158452.0
2018-09-12 09:50:00,31.36,31.38,31.3,31.3,114452.0,30.2939,30.3132,30.2359,30.2359,114452.0
2018-09-12 10:00:00,31.31,31.38,31.29,31.29,110268.0,30.2456,30.3132,30.2263,30.2263,110268.0
2018-09-12 10:10:00,31.28,31.28,31.22,31.25,474368.0,30.2166,30.2166,30.1586,30.1876,474368.0
2018-09-12 10:20:00,31.24,31.25,31.2,31.23,116616.0,30.178,30.1876,30.1393,30.1683,116616.0
2018-09-12 10:30:00,31.22,31.23,31.15,31.22,198684.0,30.1586,30.1683,30.091,30.1586,198684.0
2018-09-12 10:40:00,31.24,31.25,31.18,31.19,75744.0,30.178,30.1876,30.12,30.1297,75744.0
2018-09-12 10:50:00,31.21,31.25,31.19,31.21,64232.0,30.149,30.1876,30.1297,30.149,64232.0
2018-09-12 11:00:00,31.2,31.27,31.2,31.21,59780.0,30.1393,30.2069,30.1393,30.149,59780.0
2018-09-12 11:10:00,31.2,31.42,31.2,31.41,627764.0,30.1393,30.3518,30.1393,30.3422,627764.0
2018-09-12 11:20:00,31.39,31.44,31.38,31.44,119028.0,30.3229,30.3712,30.3132,30.3712,119028.0
2018-09-12 11:30:00,31.45,31.48,31.39,31.39,306100.0,30.3808,30.4098,30.3229,30.3229,306100.0
2018-09-12 11:40:00,31.4,31.41,31.32,31.34,148028.0,30.3325,30.3422,30.2552,30.2746,148028.0
2018-09-12 11:50:00,31.32,31.32,31.22,31.23,271444.0,30.2552,30.2552,30.1586,30.1683,271444.0
2018-09-12 12:00:00,31.23,31.36,31.23,31.24,457664.0,30.1683,30.2939,30.1683,30.178,457664.0
2018-09-12 12:10:00,31.23,31.29,31.23,31.27,58684.0,30.1683,30.2263,30.1683,30.2069,58684.0
2018-09-12 12:20:00,31.28,31.32,31.28,31.32,25648.0,30.2166,30.2552,30.2166,30.2552,25648.0
2018-09-12 12:30:00,31.32,31.32,31.28,31.31,55476.0,30.2552,30.2552,30.2166,30.2456,55476.0
2018-09-12 12:40:00,31.35,31.35,31.32,31.32,31324.0,30.2842,30.2842,30.2552,30.2552,31324.0
2018-09-12 12:50:00,31.34,31.35,31.32,31.32,33400.0,30.2746,30.2842,30.2552,30.2552,33400.0
2018-09-12 13:00:00,31.34,31.35,31.32,31.34,17600.0,30.2746,30.2842,30.2552,30.2746,17600.0
2018-09-12 13:10:00,31.35,31.36,31.3,31.33,45728.0,30.2842,30.2939,30.2359,30.2649,45728.0
2018-09-12 13:20:00,31.34,31.37,31.34,31.36,17272.0,30.2746,30.3035,30.2746,30.2939,17272.0
2018-09-12 13:30:00,31.35,31.39,31.34,31.34,122548.0,30.2842,30.3229,30.2746,30.2746,122548.0
2018-09-12 13:40:00,31.34,31.34,31.27,31.27,91284.0,30.2746,30.2746,30.2069,30.2069,91284.0
2018-09-12 13:50:00,31.28,31.28,31.26,31.28,35600.0,30.2166,30.2166,30.1973,30.2166,35600.0
2018-09-12 14:00:00,31.29,31.3,31.25,31.25,53548.0,30.2263,30.2359,30.1876,30.1876,53548.0
2018-09-12 14:10:00,31.26,31.29,31.24,31.27,50640.0,30.1973,30.2263,30.178,30.2069,50640.0
2018-09-12 14:20:00,31.27,31.29,31.27,31.27,85672.0,30.2069,30.2263,30.2069,30.2069,85672.0
2018-09-12 14:30:00,31.28,31.29,31.26,31.28,23224.0,30.2166,30.2263,30.1973,30.2166,23224.0
2018-09-12 14:40:00,31.27,31.3,31.23,31.29,91600.0,30.2069,30.2359,30.1683,30.2263,91600.0
2018-09-12 14:50:00,31.29,31.3,31.28,31.29,26000.0,30.2263,30.2359,30.2166,30.2263,26000.0
2018-09-12 15:00:00,31.28,31.34,31.28,31.33,273852.0,30.2166,30.2746,30.2166,30.2649,273852.0
2018-09-12 15:10:00,31.34,31.37,31.34,31.35,15392.0,30.2746,30.3035,30.2746,30.2842,15392.0
2018-09-12 15:20:00,31.36,31.4,31.36,31.4,52348.0,30.2939,30.3325,30.2939,30.3325,52348.0
2018-09-12 15:30:00,31.4,31.42,31.4,31.41,82104.0,30.3325,30.3518,30.3325,30.3422,82104.0
2018-09-12 15:40:00,31.41,31.43,31.36,31.36,69132.0,30.3422,30.3615,30.2939,30.2939,69132.0
2018-09-12 15:50:00,31.37,31.4,31.35,31.36,193556.0,30.3035,30.3325,30.2842,30.2939,193556.0
2018-09-13 09:30:00,31.59,31.68,31.58,31.68,304820.0,30.5161,30.603,30.5064,30.603,304820.0
2018-09-13 09:40:00,31.68,31.73,31.66,31.73,165184.0,30.603,30.6513,30.5837,30.6513,165184.0
2018-09-13 09:50:00,31.73,31.73,31.67,31.67,109552.0,30.6513,30.6513,30.5933,30.5933,109552.0
2018-09-13 10:00:00,31.68,31.75,31.68,31.74,201428.0,30.603,30.6706,30.603,30.661,201428.0
2018-09-13 10:10:00,31.74,31.75,31.61,31.66,326688.0,30.661,30.6706,30.5354,30.5837,326688.0
2018-09-13 10:20:00,31.66,31.68,31.58,31.63,248972.0,30.5837,30.603,30.5064,30.5547,248972.0
2018-09-13 10:30:00,31.64,31.67,31.56,31.56,146920.0,30.5644,30.5933,30.4871,30.4871,146920.0
2018-09-13 10:40:00,31.56,31.61,31.53,31.6,109992.0,30.4871,30.5354,30.4581,30.5257,109992.0
2018-09-13 10:50:00,31.58,31.59,31.55,31.55,137852.0,30.5064,30.5161,30.4774,30.4774,137852.0
2018-09-13 11:00:00,31.58,31.63,31.54,31.62,83688.0,30.5064,30.5547,30.4678,30.545,83688.0
2018-09-13 11:10:00,31.62,31.64,31.6,31.6,46440.0,30.545,30.5644,30.5257,30.5257,46440.0
2018-09-13 11:20:00,31.6,31.61,31.55,31.57,107872.0,30.5257,30.5354,30.4774,30.4967,107872.0
2018-09-13 11:30:00,31.57,31.6,31.54,31.6,56044.0,30.4967,30.5257,30.4678,30.5257,56044.0
2018-09-13 11:40:00,31.61,31.64,31.6,31.64,66000.0,30.5354,30.5644,30.5257,30.5644,66000.0
2018-09-13 11:50:00,31.66,31.7,31.65,31.7,43136.0,30.5837,30.6223,30.574,30.6223,43136.0
2018-09-13 12:00:00,31.7,31.74,31.67,31.68,80996.0,30.6223,30.661,30.5933,30.603,80996.0
2018-09-13 12:10:00,31.68,31.7,31.67,31.69,35976.0,30.603,30.6223,30.5933,30.6127,35976.0
2018-09-13 12:20:00,31.7,31.71,31.68,31.69,62420.0,30.6223,30.632,30.603,30.6127,62420.0
2018-09-13 12:30:00,31.69,31.71,31.68,31.71,12632.0,30.6127,30.632,30.603,30.632,12632.0
2018-09-13 12:40:00,31.71,31.71,31.68,31.69,20164.0,30.632,30.632,30.603,30.6127,20164.0
2018-09-13 12:50:00,31.69,31.7,31.67,31.68,28000.0,30.6127,30.6223,30.5933,30.603,28000.0
2018-09-13 13:00:00,31.69,31.7,31.65,31.66,24516.0,30.6127,30.6223,30.574,30.5837,24516.0
2018-09-13 13:10:00,31.65,31.67,31.64,31.66,68596.0,30.574,30.5933,30.5644,30.5837,68596.0
2018-09-13 13:20:00,31.66,31.67,31.65,31.67,29448.0,30.5837,30.5933,30.574,30.5933,29448.0
2018-09-13 13:30:00,31.66,31.68,31.65,31.67,146548.0,30.5837,30.603,30.574,30.5933,146548.0
2018-09-13 13:40:00,31.68,31.68,31.66,31.66,40604.0,30.603,30.603,30.5837,30.5837,40604.0
2018-09-13 13:50:00,31.65,31.67,31.64,31.65,48040.0,30.574,30.5933,30.5644,30.574,48040.0
2018-09-13 14:00:00,31.65,31.7,31.65,31.68,50460.0,30.574,30.6223,30.574,30.603,50460.0
2018-09-13 14:10:00,31.69,31.7,31.61,31.63,111632.0,30.6127,30.6223,30.5354,30.5547,111632.0
2018-09-13 14:20:00,31.62,31.67,31.61,31.66,66808.0,30.545,30.5933,30.5354,30.5837,66808.0
2018-09-13 14:30:00,31.66,31.68,31.65,31.67,27876.0,30.5837,30.603,30.574,30.5933,27876.0
2018-09-13 14:40:00,31.7,31.71,31.69,31.7,72840.0,30.6223,30.632,30.6127,30.6223,72840.0
2018-09-13 14:50:00,31.7,31.72,31.68,31.72,196896.0,30.6223,30.6416,30.603,30.6416,196896.0
2018-09-13 15:00:00,31.72,31.72,31.67,31.68,23948.0,30.6416,30.6416,30.5933,30.603,23948.0
2018-09-13 15:10:00,31.67,31.69,31.66,31.67,24524.0,30.5933,30.6127,30.5837,30.5933,24524.0
2018-09-13 15:20:00,31.67,31.68,31.66,31.66,87716.0,30.5933,30.603,30.5837,30.5837,87716.0
2018-09-13 15:30:00,31.65,31.67,31.62,31.64,108204.0,30.574,30.5933,30.545,30.5644,108204.0
2018-09-13 15:40:00,31.63,31.65,31.61,31.65,150500.0,30.5547,30.574,30.5354,30.574,150500.0
2018-09-13 15:50:00,31.65,31.7,31.65,31.7,193820.0,30.574,30.6223,30.574,30.6223,193820.0
2018-09-14 09:30:00,31.76,31.77,31.7,31.76,164592.0,30.6803,30.6899,30.6223,30.6803,164592.0
2018-09-14 09:40:00,31.75,31.79,31.73,31.73,145704.0,30.6706,30.7093,30.6513,30.6513,145704.0
2018-09-14 09:50:00,31.73,31.75,31.72,31.74,52384.0,30.6513,30.6706,30.6416,30.661,52384.0
2018-09-14 10:00:00,31.73,31.74,31.64,31.64,76000.0,30.6513,30.661,30.5644,30.5644,76000.0
2018-09-14 10:10:00,31.66,31.72,31.65,31.7,39560.0,30.5837,30.6416,30.574,30.6223,39560.0
2018-09-14 10:20:00,31.71,31.72,31.69,31.72,39376.0,30.632,30.6416,30.6127,30.6416,39376.0
2018-09-14 10:30:00,31.73,31.77,31.73,31.74,30176.0,30.6513,30.6899,30.6513,30.661,30176.0
2018-09-14 10:40:00,31.74,31.77,31.73,31.74,97148.0,30.661,30.6899,30.6513,30.661,97148.0
2018-09-14 10:50:00,31.73,31.77,31.73,31.76,60028.0,30.6513,30.6899,30.6513,30.6803,60028.0
2018-09-14 11:00:00,31.74,31.8,31.74,31.78,69868.0,30.661,30.7189,30.661,30.6996,69868.0
2018-09-14 11:10:00,31.78,31.78,31.73,31.74,175904.0,30.6996,30.6996,30.6513,30.661,175904.0
2018-09-14 11:20:00,31.74,31.79,31.73,31.79,61104.0,30.661,30.7093,30.6513,30.7093,61104.0
2018-09-14 11:30:00,31.77,31.79,31.75,31.77,24872.0,30.6899,30.7093,30.6706,30.6899,24872.0
2018-09-14 11:40:00,31.77,31.79,31.77,31.78,7620.0,30.6899,30.7093,30.6899,30.6996,7620.0
2018-09-14 11:50:00,31.77,31.8,31.77,31.78,55144.0,30.6899,30.7189,30.6899,30.6996,55144.0
2018-09-14 12:00:00,31.78,31.78,31.59,31.65,942080.0,30.6996,30.6996,30.5161,30.574,942080.0
2018-09-14 12:10:00,31.65,31.67,31.6,31.61,521004.0,30.574,30.5933,30.5257,30.5354,521004.0
2018-09-14 12:20:00,31.61,31.64,31.56,31.6,280884.0,30.5354,30.5644,30.4871,30.5257,280884.0
2018-09-14 12:30:00,31.6,31.62,31.58,31.61,58480.0,30.5257,30.545,30.5064,30.5354,58480.0
2018-09-14 12:40:00,31.6,31.64,31.6,31.64,132628.0,30.5257,30.5644,30.5257,30.5644,132628.0
2018-09-14 12:50:00,31.61,31.63,31.59,31.59,137712.0,30.5354,30.5547,30.5161,30.5161,137712.0
2018-09-14 13:00:00,31.58,31.6,31.54,31.55,176116.0,30.5064,30.5257,30.4678,30.4774,176116.0
2018-09-14 13:10:00,31.53,31.6,31.52,31.59,179192.0,30.4581,30.5257,30.4484,30.5161,179192.0
2018-09-14 13:20:00,31.59,31.61,31.58,31.61,56600.0,30.5161,30.5354,30.5064,30.5354,56600.0
2018-09-14 13:30:00,31.63,31.64,31.63,31.64,21436.0,30.5547,30.5644,30.5547,30.5644,21436.0
2018-09-14 13:40:00,31.64,31.66,31.62,31.63,11768.0,30.5644,30.5837,30.545,30.5547,11768.0
2018-09-14 13:50:00,31.66,31.66,31.65,31.66,23520.0,30.5837,30.5837,30.574,30.5837,23520.0
2018-09-14 14:00:00,31.66,31.69,31.65,31.68,44812.0,30.5837,30.6127,30.574,30.603,44812.0
2018-09-14 14:10:00,31.65,31.68,31.65,31.66,6496.0,30.574,30.603,30.574,30.5837,6496.0
2018-09-14 14:20:00,31.67,31.69,31.65,31.67,92716.0,30.5933,30.6127,30.574,30.5933,92716.0
2018-09-14 14:30:00,31.68,31.68,31.65,31.68,41932.0,30.603,30.603,30.574,30.603,41932.0
2018-09-14 14:40:00,31.68,31.68,31.66,31.68,30512.0,30.603,30.603,30.5837,30.603,30512.0
2018-09-14 14:50:00,31.68,31.7,31.68,31.69,27716.0,30.603,30.6223,30.603,30.6127,27716.0
2018-09-14 15:00:00,31.69,31.7,31.69,31.7,21036.0,30.6127,30.6223,30.6127,30.6223,21036.0
2018-09-14 15:10:00,31.7,31.72,31.7,31.72,40600.0,30.6223,30.6416,30.6223,30.6416,40600.0
2018-09-14 15:20:00,31.72,31.72,31.68,31.68,58080.0,30.6416,30.6416,30.603,30.603,58080.0
2018-09-14 15:30:00,31.69,31.72,31.69,31.72,26800.0,30.6127,30.6416,30.6127,30.6416,26800.0
2018-09-14 15:40:00,31.72,31.74,31.71,31.74,149692.0,30.6416,30.661,30.632,30.661,149692.0
2018-09-14 15:50:00,31.74,31.77,31.71,31.72,338136.0,30.661,30.6899,30.632,30.6416,338136.0
2018-09-17 09:30:00,31.71,31.71,31.62,31.62,177596.0,30.632,30.632,30.545,30.545,177596.0
2018-09-17 09:40:00,31.62,31.64,31.6,31.61,122304.0,30.545,30.5644,30.5257,30.5354,122304.0
2018-09-17 09:50:00,31.6,31.62,31.59,31.62,88896.0,30.5257,30.545,30.5161,30.545,88896.0
2018-09-17 10:00:00,31.62,31.63,31.56,31.59,197108.0,30.545,30.5547,30.4871,30.5161,197108.0
2018-09-17 10:10:00,31.6,31.61,31.57,31.6,81768.0,30.5257,30.5354,30.4967,30.5257,81768.0
2018-09-17 10:20:00,31.59,31.62,31.59,31.59,39572.0,30.5161,30.545,30.5161,30.5161,39572.0
2018-09-17 10:30:00,31.57,31.6,31.56,31.58,110140.0,30.4967,30.5257,30.4871,30.5064,110140.0
2018-09-17 10:40:00,31.58,31.6,31.52,31.53,54128.0,30.5064,30.5257,30.4484,30.4581,54128.0
2018-09-17 10:50:00,31.53,31.54,31.46,31.48,376476.0,30.4581,30.4678,30.3905,30.4098,376476.0
2018-09-17 11:00:00,31.48,31.53,31.48,31.53,70820.0,30.4098,30.4581,30.4098,30.4581,70820.0
2018-09-17 11:10:00,31.55,31.57,31.54,31.55,83600.0,30.4774,30.4967,30.4678,30.4774,83600.0
2018-09-17 11:20:00,31.54,31.56,31.53,31.54,66244.0,30.4678,30.4871,30.4581,30.4678,66244.0
2018-09-17 11:30:00,31.55,31.57,31.53,31.54,8376.0,30.4774,30.4967,30.4581,30.4678,8376.0
2018-09-17 11:40:00,31.54,31.56,31.52,31.54,32212.0,30.4678,30.4871,30.4484,30.4678,32212.0
2018-09-17 11:50:00,31.54,31.57,31.54,31.56,7400.0,30.4678,30.4967,30.4678,30.4871,7400.0
2018-09-17 12:00:00,31.57,31.57,31.55,31.55,10564.0,30.4967,30.4967,30.4774,30.4774,10564.0
2018-09-17 12:10:00,31.56,31.56,31.54,31.56,25200.0,30.4871,30.4871,30.4678,30.4871,25200.0
2018-09-17 12:20:00,31.56,31.6,31.56,31.57,48828.0,30.4871,30.5257,30.4871,30.4967,48828.0
2018-09-17 12:30:00,31.58,31.58,31.54,31.57,49776.0,30.5064,30.5064,30.4678,30.4967,49776.0
2018-09-17 12:40:00,31.56,31.57,31.55,31.57,20000.0,30.4871,30.4967,30.4774,30.4967,20000.0
2018-09-17 12:50:00,31.58,31.58,31.5,31.55,57980.0,30.5064,30.5064,30.4291,30.4774,57980.0
2018-09-17 13:00:00,31.55,31.56,31.52,31.54,7544.0,30.4774,30.4871,30.4484,30.4678,7544.0
2018-09-17 13:10:00,31.53,31.53,31.49,31.49,13816.0,30.4581,30.4581,30.4195,30.4195,13816.0
2018-09-17 13:20:00,31.49,31.5,31.48,31.48,16400.0,30.4195,30.4291,30.4098,30.4098,16400.0
2018-09-17 13:30:00,31.47,31.47,31.43,31.44,37260.0,30.4001,30.4001,30.3615,30.3712,37260.0
2018-09-17 13:40:00,31.45,31.48,31.45,31.48,30640.0,30.3808,30.4098,30.3808,30.4098,30640.0
2018-09-17 13:50:00,31.48,31.54,31.47,31.51,19712.0,30.4098,30.4678,30.4001,30.4388,19712.0
2018-09-17 14:00:00,31.5,31.51,31.49,31.5,4276.0,30.4291,30.4388,30.4195,30.4291,4276.0
2018-09-17 14:10:00,31.51,31.52,31.51,31.52,17532.0,30.4388,30.4484,30.4388,30.4484,17532.0
2018-09-17 14:20:00,31.52,31.53,31.51,31.51,11600.0,30.4484,30.4581,30.4388,30.4388,11600.0
2018-09-17 14:30:00,31.5,31.53,31.5,31.52,13904.0,30.4291,30.4581,30.4291,30.4484,13904.0
2018-09-17 14:40:00,31.52,31.52,31.49,31.51,18224.0,30.4484,30.4484,30.4195,30.4388,18224.0
2018-09-17 14:50:00,31.5,31.5,31.42,31.44,122904.0,30.4291,30.4291,30.3518,30.3712,122904.0
2018-09-17 15:00:00,31.46,31.46,31.41,31.42,121584.0,30.3905,30.3905,30.3422,30.3518,121584.0
2018-09-17 15:10:00,31.43,31.45,31.38,31.38,110184.0,30.3615,30.3808,30.3132,30.3132,110184.0
2018-09-17 15:20:00,31.38,31.39,31.35,31.38,153396.0,30.3132,30.3229,30.2842,30.3132,153396.0
2018-09-17 15:30:00,31.38,31.4,31.33,31.33,99796.0,30.3132,30.3325,30.2649,30.2649,99796.0
2018-09-17 15:40:00,31.33,31.4,31.31,31.38,120900.0,30.2649,30.3325,30.2456,30.3132,120900.0
2018-09-17 15:50:00,31.38,31.38,31.31,31.38,216436.0,30.3132,30.3132,30.2456,30.3132,216436.0
2018-09-18 09:30:00,31.42,31.6,31.42,31.59,595340.0,30.3518,30.5257,30.3518,30.5161,595340.0
2018-09-18 09:40:00,31.61,31.63,31.55,31.59,368364.0,30.5354,30.5547,30.4774,30.5161,368364.0
2018-09-18 09:50:00,31.57,31.61,31.56,31.57,133228.0,30.4967,30.5354,30.4871,30.4967,133228.0
2018-09-18 10:00:00,31.58,31.59,31.52,31.55,93104.0,30.5064,30.5161,30.4484,30.4774,93104.0
2018-09-18 10:10:00,31.52,31.63,31.51,31.61,240164.0,30.4484,30.5547,30.4388,30.5354,240164.0
2018-09-18 10:20:00,31.63,31.66,31.62,31.63,153520.0,30.5547,30.5837,30.545,30.5547,153520.0
2018-09-18 10:30:00,31.65,31.65,31.59,31.62,45884.0,30.574,30.574,30.5161,30.545,45884.0
2018-09-18 10:40:00,31.61,31.68,31.6,31.65,91160.0,30.5354,30.603,30.5257,30.574,91160.0
2018-09-18 10:50:00,31.66,31.69,31.64,31.68,72548.0,30.5837,30.6127,30.5644,30.603,72548.0
2018-09-18 11:00:00,31.68,31.72,31.66,31.71,127312.0,30.603,30.6416,30.5837,30.632,127312.0
2018-09-18 11:10:00,31.7,31.73,31.69,31.72,74080.0,30.6223,30.6513,30.6127,30.6416,74080.0
2018-09-18 11:20:00,31.73,31.76,31.71,31.75,306548.0,30.6513,30.6803,30.632,30.6706,306548.0
2018-09-18 11:30:00,31.75,31.76,31.73,31.75,158716.0,30.6706,30.6803,30.6513,30.6706,158716.0
2018-09-18 11:40:00,31.76,31.78,31.75,31.77,149264.0,30.6803,30.6996,30.6706,30.6899,149264.0
2018-09-18 11:50:00,31.77,31.77,31.75,31.77,36468.0,30.6899,30.6899,30.6706,30.6899,36468.0
2018-09-18 12:00:00,31.78,31.82,31.78,31.8,58520.0,30.6996,30.7382,30.6996,30.7189,58520.0
2018-09-18 12:10:00,31.8,31.8,31.76,31.76,70144.0,30.7189,30.7189,30.6803,30.6803,70144.0
2018-09-18 12:20:00,31.76,31.77,31.75,31.75,94604.0,30.6803,30.6899,30.6706,30.6706,94604.0
2018-09-18 12:30:00,31.74,31.78,31.74,31.78,36308.0,30.661,30.6996,30.661,30.6996,36308.0
2018-09-18 12:40:00,31.76,31.77,31.73,31.73,63004.0,30.6803,30.6899,30.6513,30.6513,63004.0
2018-09-18 12:50:00,31.74,31.75,31.72,31.74,25536.0,30.661,30.6706,30.6416,30.661,25536.0
2018-09-18 13:00:00,31.74,31.77,31.74,31.77,31596.0,30.661,30.6899,30.661,30.6899,31596.0
2018-09-18 13:10:00,31.76,31.78,31.75,31.78,36036.0,30.6803,30.6996,30.6706,30.6996,36036.0
2018-09-18 13:20:00,31.76,31.76,31.73,31.73,14544.0,30.6803,30.6803,30.6513,30.6513,14544.0
2018-09-18 13:30:00,31.73,31.75,31.71,31.75,17236.0,30.6513,30.6706,30.632,30.6706,17236.0
2018-09-18 13:40:00,31.75,31.76,31.73,31.76,35472.0,30.6706,30.6803,30.6513,30.6803,35472.0
2018-09-18 13:50:00,31.75,31.79,31.75,31.77,24164.0,30.6706,30.7093,30.6706,30.6899,24164.0
2018-09-18 14:00:00,31.78,31.79,31.77,31.78,24344.0,30.6996,30.7093,30.6899,30.6996,24344.0
2018-09-18 14:10:00,31.79,31.81,31.78,31.8,467592.0,30.7093,30.7286,30.6996,30.7189,467592.0
2018-09-18 14:20:00,31.8,31.83,31.78,31.82,249556.0,30.7189,30.7479,30.6996,30.7382,249556.0
2018-09-18 14:30:00,31.83,31.86,31.82,31.83,35492.0,30.7479,30.7769,30.7382,30.7479,35492.0
2018-09-18 14:40:00,31.84,31.85,31.82,31.82,59160.0,30.7576,30.7672,30.7382,30.7382,59160.0
2018-09-18 14:50:00,31.82,31.82,31.79,31.79,149452.0,30.7382,30.7382,30.7093,30.7093,149452.0
2018-09-18 15:00:00,31.79,31.8,31.78,31.78,8696.0,30.7093,30.7189,30.6996,30.6996,8696.0
2018-09-18 15:10:00,31.78,31.8,31.77,31.78,85976.0,30.6996,30.7189,30.6899,30.6996,85976.0
2018-09-18 15:20:00,31.79,31.82,31.79,31.8,152020.0,30.7093,30.7382,30.7093,30.7189,152020.0
2018-09-18 15:30:00,31.79,31.79,31.76,31.77,67676.0,30.7093,30.7093,30.6803,30.6899,67676.0
2018-09-18 15:40:00,31.78,31.79,31.72,31.74,178888.0,30.6996,30.7093,30.6416,30.661,178888.0
2018-09-18 15:50:00,31.73,31.75,31.7,31.72,410204.0,30.6513,30.6706,30.6223,30.6416,410204.0
2018-09-19 09:30:00,31.71,31.84,31.71,31.78,440308.0,30.632,30.7576,30.632,30.6996,440308.0
2018-09-19 09:40:00,31.77,31.79,31.75,31.76,331772.0,30.6899,30.7093,30.6706,30.6803,331772.0
2018-09-19 09:50:00,31.75,31.79,31.75,31.78,100076.0,30.6706,30.7093,30.6706,30.6996,100076.0
2018-09-19 10:00:00,31.78,31.83,31.78,31.79,83496.0,30.6996,30.7479,30.6996,30.7093,83496.0
2018-09-19 10:10:00,31.79,31.79,31.69,31.71,118184.0,30.7093,30.7093,30.6127,30.632,118184.0
2018-09-19 10:20:00,31.7,31.79,31.7,31.73,349160.0,30.6223,30.7093,30.6223,30.6513,349160.0
2018-09-19 10:30:00,31.75,31.77,31.73,31.75,55916.0,30.6706,30.6899,30.6513,30.6706,55916.0
2018-09-19 10:40:00,31.75,31.79,31.74,31.78,20456.0,30.6706,30.7093,30.661,30.6996,20456.0
2018-09-19 10:50:00,31.78,31.78,31.73,31.75,24452.0,30.6996,30.6996,30.6513,30.6706,24452.0
2018-09-19 11:00:00,31.75,31.85,31.73,31.85,237380.0,30.6706,30.7672,30.6513,30.7672,237380.0
2018-09-19 11:10:00,31.86,31.88,31.83,31.83,300592.0,30.7769,30.7962,30.7479,30.7479,300592.0
2018-09-19 11:20:00,31.83,31.83,31.79,31.8,158784.0,30.7479,30.7479,30.7093,30.7189,158784.0
2018-09-19 11:30:00,31.79,31.82,31.79,31.81,156240.0,30.7093,30.7382,30.7093,30.7286,156240.0
2018-09-19 11:40:00,31.81,31.81,31.78,31.8,68852.0,30.7286,30.7286,30.6996,30.7189,68852.0
2018-09-19 11:50:00,31.8,31.84,31.8,31.83,38276.0,30.7189,30.7576,30.7189,30.7479,38276.0
2018-09-19 12:00:00,31.84,31.85,31.81,31.82,48240.0,30.7576,30.7672,30.7286,30.7382,48240.0
2018-09-19 12:10:00,31.82,31.82,31.79,31.81,44560.0,30.7382,30.7382,30.7093,30.7286,44560.0
2018-09-19 12:20:00,31.81,31.82,31.79,31.8,39432.0,30.7286,30.7382,30.7093,30.7189,39432.0
2018-09-19 12:30:00,31.81,31.81,31.75,31.75,23372.0,30.7286,30.7286,30.6706,30.6706,23372.0
2018-09-19 12:40:00,31.75,31.77,31.74,31.76,118684.0,30.6706,30.6899,30.661,30.6803,118684.0
2018-09-19 12:50:00,31.77,31.82,31.77,31.82,12920.0,30.6899,30.7382,30.6899,30.7382,12920.0
2018-09-19 13:00:00,31.82,31.82,31.77,31.78,11200.0,30.7382,30.7382,30.6899,30.6996,11200.0
2018-09-19 13:10:00,31.79,31.8,31.77,31.77,38664.0,30.7093,30.7189,30.6899,30.6899,38664.0
2018-09-19 13:20:00,31.77,31.78,31.76,31.77,13324.0,30.6899,30.6996,30.6803,30.6899,13324.0
2018-09-19 13:30:00,31.75,31.76,31.75,31.76,1600.0,30.6706,30.6803,30.6706,30.6803,1600.0
2018-09-19 13:40:00,31.79,31.8,31.77,31.77,14796.0,30.7093,30.7189,30.6899,30.6899,14796.0
2018-09-19 13:50:00,31.8,31.8,31.78,31.79,13008.0,30.7189,30.7189,30.6996,30.7093,13008.0
2018-09-19 14:00:00,31.78,31.79,31.77,31.78,39472.0,30.6996,30.7093,30.6899,30.6996,39472.0
2018-09-19 14:10:00,31.78,31.81,31.77,31.81,22468.0,30.6996,30.7286,30.6899,30.7286,22468.0
2018-09-19 14:20:00,31.8,31.8,31.79,31.79,6880.0,30.7189,30.7189,30.7093,30.7093,6880.0
2018-09-19 14:30:00,31.78,31.79,31.77,31.78,18716.0,30.6996,30.7093,30.6899,30.6996,18716.0
2018-09-19 14:40:00,31.77,31.78,31.77,31.77,48636.0,30.6899,30.6996,30.6899,30.6899,48636.0
2018-09-19 14:50:00,31.78,31.78,31.75,31.75,14948.0,30.6996,30.6996,30.6706,30.6706,14948.0
2018-09-19 15:00:00,31.76,31.78,31.75,31.77,32440.0,30.6803,30.6996,30.6706,30.6899,32440.0
2018-09-19 15:10:00,31.76,31.77,31.75,31.75,53556.0,30.6803,30.6899,30.6706,30.6706,53556.0
2018-09-19 15:20:00,31.76,31.8,31.76,31.79,31728.0,30.6803,30.7189,30.6803,30.7093,31728.0
2018-09-19 15:30:00,31.79,31.81,31.79,31.8,24828.0,30.7093,30.7286,30.7093,30.7189,24828.0
2018-09-19 15:40:00,31.8,31.83,31.8,31.82,79984.0,30.7189,30.7479,30.7189,30.7382,79984.0
2018-09-19 15:50:00,31.82,31.83,31.78,31.78,230544.0,30.7382,30.7479,30.6996,30.6996,230544.0
2018-09-20 09:30:00,32.07,32.15,32.07,32.14,288536.0,30.9797,31.057,30.9797,31.0474,288536.0
2018-09-20 09:40:00,32.15,32.16,32.1,32.12,179256.0,31.057,31.0667,31.0087,31.028,179256.0
2018-09-20 09:50:00,32.12,32.13,32.05,32.1,194436.0,31.028,31.0377,30.9604,31.0087,194436.0
2018-09-20 10:00:00,32.1,32.15,32.1,32.13,78436.0,31.0087,31.057,31.0087,31.0377,78436.0
2018-09-20 10:10:00,32.12,32.16,32.12,32.16,34360.0,31.028,31.0667,31.028,31.0667,34360.0
2018-09-20 10:20:00,32.16,32.19,32.11,32.11,48752.0,31.0667,31.0957,31.0184,31.0184,48752.0
2018-09-20 10:30:00,32.12,32.15,32.1,32.15,155844.0,31.028,31.057,31.0087,31.057,155844.0
2018-09-20 10:40:00,32.15,32.19,32.15,32.17,62452.0,31.057,31.0957,31.057,31.0763,62452.0
2018-09-20 10:50:00,32.17,32.17,32.13,32.15,35760.0,31.0763,31.0763,31.0377,31.057,35760.0
2018-09-20 11:00:00,32.16,32.18,32.16,32.18,385800.0,31.0667,31.086,31.0667,31.086,385800.0
2018-09-20 11:10:00,32.18,32.18,32.15,32.17,147108.0,31.086,31.086,31.057,31.0763,147108.0
2018-09-20 11:20:00,32.17,32.21,32.16,32.21,244696.0,31.0763,31.115,31.0667,31.115,244696.0
2018-09-20 11:30:00,32.2,32.23,32.2,32.21,140500.0,31.1053,31.1343,31.1053,31.115,140500.0
2018-09-20 11:40:00,32.22,32.26,32.22,32.22,488080.0,31.1246,31.1633,31.1246,31.1246,488080.0
2018-09-20 11:50:00,32.23,32.26,32.22,32.26,424236.0,31.1343,31.1633,31.1246,31.1633,424236.0
2018-09-20 12:00:00,32.26,32.26,32.23,32.23,324144.0,31.1633,31.1633,31.1343,31.1343,324144.0
2018-09-20 12:10:00,32.23,32.25,32.23,32.24,347756.0,31.1343,31.1536,31.1343,31.144,347756.0
2018-09-20 12:20:00,32.24,32.26,32.24,32.26,158872.0,31.144,31.1633,31.144,31.1633,158872.0
2018-09-20 12:30:00,32.24,32.26,32.23,32.26,33472.0,31.144,31.1633,31.1343,31.1633,33472.0
2018-09-20 12:40:00,32.27,32.29,32.23,32.27,353192.0,31.1729,31.1923,31.1343,31.1729,353192.0
2018-09-20 12:50:00,32.27,32.29,32.27,32.29,245600.0,31.1729,31.1923,31.1729,31.1923,245600.0
2018-09-20 13:00:00,32.28,32.32,32.28,32.3,322352.0,31.1826,31.2212,31.1826,31.2019,322352.0
2018-09-20 13:10:00,32.31,32.31,32.27,32.27,11200.0,31.2116,31.2116,31.1729,31.1729,11200.0
2018-09-20 13:20:00,32.28,32.29,32.25,32.26,106980.0,31.1826,31.1923,31.1536,31.1633,106980.0
2018-09-20 13:30:00,32.25,32.26,32.25,32.26,292336.0,31.1536,31.1633,31.1536,31.1633,292336.0
2018-09-20 13:40:00,32.26,32.27,32.24,32.26,80488.0,31.1633,31.1729,31.144,31.1633,80488.0
2018-09-20 13:50:00,32.27,32.27,32.25,32.27,27060.0,31.1729,31.1729,31.1536,31.1729,27060.0
2018-09-20 14:00:00,32.27,32.29,32.26,32.27,111288.0,31.1729,31.1923,31.1633,31.1729,111288.0
2018-09-20 14:10:00,32.29,32.29,32.27,32.27,20928.0,31.1923,31.1923,31.1729,31.1729,20928.0
2018-09-20 14:20:00,32.27,32.28,32.26,32.28,40480.0,31.1729,31.1826,31.1633,31.1826,40480.0
2018-09-20 14:30:00,32.28,32.3,32.27,32.27,39768.0,31.1826,31.2019,31.1729,31.1729,39768.0
2018-09-20 14:40:00,32.28,32.31,32.24,32.31,79816.0,31.1826,31.2116,31.144,31.2116,79816.0
2018-09-20 14:50:00,32.31,32.32,32.31,32.31,56144.0,31.2116,31.2212,31.2116,31.2116,56144.0
2018-09-20 15:00:00,32.32,32.33,32.3,32.31,37876.0,31.2212,31.2309,31.2019,31.2116,37876.0
2018-09-20 15:10:00,32.32,32.36,32.32,32.35,95908.0,31.2212,31.2599,31.2212,31.2502,95908.0
2018-09-20 15:20:00,32.35,32.35,32.32,32.32,64588.0,31.2502,31.2502,31.2212,31.2212,64588.0
2018-09-20 15:30:00,32.31,32.33,32.31,32.32,25824.0,31.2116,31.2309,31.2116,31.2212,25824.0
2018-09-20 15:40:00,32.31,32.32,32.27,32.29,216088.0,31.2116,31.2212,31.1729,31.1923,216088.0
2018-09-20 15:50:00,32.28,32.3,32.26,32.28,312036.0,31.1826,31.2019,31.1633,31.1826,312036.0
2018-09-21 09:30:00,32.48,32.49,32.41,32.47,235504.0,31.3758,31.3855,31.3082,31.3661,235504.0
2018-09-21 09:40:00,32.47,32.49,32.45,32.49,78716.0,31.3661,31.3855,31.3468,31.3855,78716.0
2018-09-21 09:50:00,32.48,32.49,32.43,32.43,86384.0,31.3758,31.3855,31.3275,31.3275,86384.0
2018-09-21 10:00:00,32.42,32.46,32.4,32.45,76048.0,31.3178,31.3565,31.2985,31.3468,76048.0
2018-09-21 10:10:00,32.45,32.46,32.42,32.42,170256.0,31.3468,31.3565,31.3178,31.3178,170256.0
2018-09-21 10:20:00,32.42,32.42,32.34,32.35,219732.0,31.3178,31.3178,31.2406,31.2502,219732.0
2018-09-21 10:30:00,32.36,32.38,32.33,32.38,76608.0,31.2599,31.2792,31.2309,31.2792,76608.0
2018-09-21 10:40:00,32.37,32.38,32.35,32.37,27924.0,31.2695,31.2792,31.2502,31.2695,27924.0
2018-09-21 10:50:00,32.36,32.37,32.34,32.35,64020.0,31.2599,31.2695,31.2406,31.2502,64020.0
2018-09-21 11:00:00,32.35,32.35,32.31,32.35,66920.0,31.2502,31.2502,31.2116,31.2502,66920.0
2018-09-21 11:10:00,32.36,32.38,32.35,32.36,63772.0,31.2599,31.2792,31.2502,31.2599,63772.0
2018-09-21 11:20:00,32.37,32.38,32.35,32.38,35856.0,31.2695,31.2792,31.2502,31.2792,35856.0
2018-09-21 11:30:00,32.39,32.39,32.37,32.37,38836.0,31.2889,31.2889,31.2695,31.2695,38836.0
2018-09-21 11:40:00,32.38,32.41,32.36,32.41,75272.0,31.2792,31.3082,31.2599,31.3082,75272.0
2018-09-21 11:50:00,32.39,32.41,32.38,32.4,26988.0,31.2889,31.3082,31.2792,31.2985,26988.0
2018-09-21 12:00:00,32.41,32.43,32.4,32.43,17836.0,31.3082,31.3275,31.2985,31.3275,17836.0
2018-09-21 12:10:00,32.43,32.44,32.39,32.4,103648.0,31.3275,31.3372,31.2889,31.2985,103648.0
2018-09-21 12:20:00,32.4,32.43,32.37,32.38,197604.0,31.2985,31.3275,31.2695,31.2792,197604.0
2018-09-21 12:30:00,32.36,32.37,32.33,32.36,57468.0,31.2599,31.2695,31.2309,31.2599,57468.0
2018-09-21 12:40:00,32.36,32.37,32.34,32.37,25400.0,31.2599,31.2695,31.2406,31.2695,25400.0
2018-09-21 12:50:00,32.37,32.38,32.35,32.37,23332.0,31.2695,31.2792,31.2502,31.2695,23332.0
2018-09-21 13:00:00,32.35,32.37,32.34,32.34,22440.0,31.2502,31.2695,31.2406,31.2406,22440.0
2018-09-21 13:10:00,32.34,32.35,32.34,32.35,33932.0,31.2406,31.2502,31.2406,31.2502,33932.0
2018-09-21 13:20:00,32.35,32.36,32.34,32.34,32808.0,31.2502,31.2599,31.2406,31.2406,32808.0
2018-09-21 13:30:00,32.34,32.35,32.32,32.33,19904.0,31.2406,31.2502,31.2212,31.2309,19904.0
2018-09-21 13:40:00,32.34,32.35,32.32,32.33,30100.0,31.2406,31.2502,31.2212,31.2309,30100.0
2018-09-21 13:50:00,32.33,32.35,32.3,32.35,128316.0,31.2309,31.2502,31.2019,31.2502,128316.0
2018-09-21 14:00:00,32.35,32.35,32.33,32.34,12352.0,31.2502,31.2502,31.2309,31.2406,12352.0
2018-09-21 14:10:00,32.34,32.34,32.27,32.29,86872.0,31.2406,31.2406,31.1729,31.1923,86872.0
2018-09-21 14:20:00,32.29,32.33,32.29,32.32,22248.0,31.1923,31.2309,31.1923,31.2212,22248.0
2018-09-21 14:30:00,32.32,32.34,32.32,32.33,19596.0,31.2212,31.2406,31.2212,31.2309,19596.0
2018-09-21 14:40:00,32.32,32.32,32.3,32.3,53304.0,31.2212,31.2212,31.2019,31.2019,53304.0
2018-09-21 14:50:00,32.29,32.29,32.26,32.26,48296.0,31.1923,31.1923,31.1633,31.1633,48296.0
2018-09-21 15:00:00,32.27,32.29,32.27,32.28,81664.0,31.1729,31.1923,31.1729,31.1826,81664.0
2018-09-21 15:10:00,32.28,32.3,32.26,32.27,30104.0,31.1826,31.2019,31.1633,31.1729,30104.0
2018-09-21 15:20:00,32.27,32.28,32.26,32.26,29072.0,31.1729,31.1826,31.1633,31.1633,29072.0
2018-09-21 15:30:00,32.26,32.27,32.25,32.26,56944.0,31.1633,31.1729,31.1536,31.1633,56944.0
2018-09-21 15:40:00,32.27,32.28,32.23,32.23,88748.0,31.1729,31.1826,31.1343,31.1343,88748.0
2018-09-21 15:50:00,32.23,32.28,32.19,32.23,305288.0,31.1343,31.1826,31.0957,31.1343,305288.0
2018-09-24 09:30:00,32.08,32.08,31.98,32.06,576248.0,30.9894,30.9894,30.8928,30.9701,576248.0
2018-09-24 09:40:00,32.07,32.11,32.05,32.05,79672.0,30.9797,31.0184,30.9604,30.9604,79672.0
2018-09-24 09:50:00,32.06,32.1,32.03,32.08,138028.0,30.9701,31.0087,30.9411,30.9894,138028.0
2018-09-24 10:00:00,32.06,32.08,32.04,32.04,59216.0,30.9701,30.9894,30.9508,30.9508,59216.0
2018-09-24 10:10:00,32.03,32.07,32.01,32.01,137156.0,30.9411,30.9797,30.9218,30.9218,137156.0
2018-09-24 10:20:00,32.0,32.02,31.93,31.97,101604.0,30.9121,30.9314,30.8445,30.8831,101604.0
2018-09-24 10:30:00,31.95,32.01,31.9,31.91,177204.0,30.8638,30.9218,30.8155,30.8252,177204.0
2018-09-24 10:40:00,31.89,31.95,31.86,31.89,259260.0,30.8059,30.8638,30.7769,30.8059,259260.0
2018-09-24 10:50:00,31.88,31.96,31.87,31.96,174248.0,30.7962,30.8735,30.7865,30.8735,174248.0
2018-09-24 11:00:00,31.97,31.97,31.92,31.92,27396.0,30.8831,30.8831,30.8348,30.8348,27396.0
2018-09-24 11:10:00,31.91,31.97,31.9,31.97,39756.0,30.8252,30.8831,30.8155,30.8831,39756.0
2018-09-24 11:20:00,31.98,32.04,31.98,32.01,25420.0,30.8928,30.9508,30.8928,30.9218,25420.0
2018-09-24 11:30:00,32.01,32.02,31.97,31.99,39512.0,30.9218,30.9314,30.8831,30.9025,39512.0
2018-09-24 11:40:00,32.0,32.0,31.97,31.97,14400.0,30.9121,30.9121,30.8831,30.8831,14400.0
2018-09-24 11:50:00,31.99,31.99,31.96,31.96,29292.0,30.9025,30.9025,30.8735,30.8735,29292.0
2018-09-24 12:00:00,31.97,31.97,31.92,31.92,45960.0,30.8831,30.8831,30.8348,30.8348,45960.0
2018-09-24 12:10:00,31.92,31.94,31.92,31.93,65680.0,30.8348,30.8542,30.8348,30.8445,65680.0
2018-09-24 12:20:00,31.94,31.95,31.92,31.94,35116.0,30.8542,30.8638,30.8348,30.8542,35116.0
2018-09-24 12:30:00,31.94,31.95,31.92,31.93,59216.0,30.8542,30.8638,30.8348,30.8445,59216.0
2018-09-24 12:40:00,31.92,31.97,31.92,31.97,51712.0,30.8348,30.8831,30.8348,30.8831,51712.0
2018-09-24 12:50:00,31.98,31.98,31.9,31.91,36200.0,30.8928,30.8928,30.8155,30.8252,36200.0
2018-09-24 13:00:00,31.92,31.93,31.9,31.91,46348.0,30.8348,30.8445,30.8155,30.8252,46348.0
2018-09-24 13:10:00,31.92,31.93,31.91,31.92,7420.0,30.8348,30.8445,30.8252,30.8348,7420.0
2018-09-24 13:20:00,31.93,31.97,31.93,31.93,48340.0,30.8445,30.8831,30.8445,30.8445,48340.0
2018-09-24 13:30:00,31.94,31.98,31.94,31.98,23560.0,30.8542,30.8928,30.8542,30.8928,23560.0
2018-09-24 13:40:00,31.98,32.01,31.98,32.0,52228.0,30.8928,30.9218,30.8928,30.9121,52228.0
2018-09-24 13:50:00,32.0,32.01,31.98,32.01,50036.0,30.9121,30.9218,30.8928,30.9218,50036.0
2018-09-24 14:00:00,32.01,32.02,32.01,32.01,10976.0,30.9218,30.9314,30.9218,30.9218,10976.0
2018-09-24 14:10:00,32.03,32.04,32.03,32.03,16780.0,30.9411,30.9508,30.9411,30.9411,16780.0
2018-09-24 14:20:00,32.03,32.03,31.98,32.02,34400.0,30.9411,30.9411,30.8928,30.9314,34400.0
2018-09-24 14:30:00,32.02,32.02,32.0,32.02,28712.0,30.9314,30.9314,30.9121,30.9314,28712.0
2018-09-24 14:40:00,32.03,32.03,32.02,32.02,21564.0,30.9411,30.9411,30.9314,30.9314,21564.0
2018-09-24 14:50:00,32.03,32.04,32.01,32.01,32360.0,30.9411,30.9508,30.9218,30.9218,32360.0
2018-09-24 15:00:00,32.01,32.06,31.99,32.05,82196.0,30.9218,30.9701,30.9025,30.9604,82196.0
2018-09-24 15:10:00,32.05,32.05,32.02,32.03,45984.0,30.9604,30.9604,30.9314,30.9411,45984.0
2018-09-24 15:20:00,32.03,32.04,32.02,32.02,44304.0,30.9411,30.9508,30.9314,30.9314,44304.0
2018-09-24 15:30:00,32.04,32.04,32.0,32.02,39576.0,30.9508,30.9508,30.9121,30.9314,39576.0
2018-09-24 15:40:00,32.01,32.04,32.01,32.03,33200.0,30.9218,30.9508,30.9218,30.9411,33200.0
2018-09-24 15:50:00,32.04,32.05,32.02,32.02,283084.0,30.9508,30.9604,30.9314,30.9314,283084.0
2018-09-25 09:30:00,32.12,32.14,32.06,32.09,213196.0,31.028,31.0474,30.9701,30.9991,213196.0
2018-09-25 09:40:00,32.08,32.11,32.06,32.06,80872.0,30.9894,31.0184,30.9701,30.9701,80872.0
2018-09-25 09:50:00,32.04,32.07,32.04,32.05,379220.0,30.9508,30.9797,30.9508,30.9604,379220.0
2018-09-25 10:00:00,32.04,32.09,32.02,32.04,52548.0,30.9508,30.9991,30.9314,30.9508,52548.0
2018-09-25 10:10:00,32.02,32.07,32.01,32.06,40772.0,30.9314,30.9797,30.9218,30.9701,40772.0
2018-09-25 10:20:00,32.04,32.05,32.0,32.02,39564.0,30.9508,30.9604,30.9121,30.9314,39564.0
2018-09-25 10:30:00,32.04,32.05,32.01,32.03,60764.0,30.9508,30.9604,30.9218,30.9411,60764.0
2018-09-25 10:40:00,32.03,32.06,32.03,32.05,23516.0,30.9411,30.9701,30.9411,30.9604,23516.0
2018-09-25 10:50:00,32.05,32.05,31.96,31.97,338724.0,30.9604,30.9604,30.8735,30.8831,338724.0
2018-09-25 11:00:00,31.96,32.0,31.93,32.0,41212.0,30.8735,30.9121,30.8445,30.9121,41212.0
2018-09-25 11:10:00,32.02,32.04,32.0,32.03,28920.0,30.9314,30.9508,30.9121,30.9411,28920.0
2018-09-25 11:20:00,32.03,32.08,32.02,32.08,162460.0,30.9411,30.9894,30.9314,30.9894,162460.0
2018-09-25 11:30:00,32.09,32.09,32.07,32.08,158992.0,30.9991,30.9991,30.9797,30.9894,158992.0
2018-09-25 11:40:00,32.09,32.09,32.07,32.07,7540.0,30.9991,30.9991,30.9797,30.9797,7540.0
2018-09-25 11:50:00,32.07,32.1,32.06,32.06,12664.0,30.9797,31.0087,30.9701,30.9701,12664.0
2018-09-25 12:00:00,32.07,32.09,32.07,32.09,20904.0,30.9797,30.9991,30.9797,30.9991,20904.0
2018-09-25 12:10:00,32.1,32.1,32.07,32.07,14580.0,31.0087,31.0087,30.9797,30.9797,14580.0
2018-09-25 12:20:00,32.09,32.09,32.07,32.08,13600.0,30.9991,30.9991,30.9797,30.9894,13600.0
2018-09-25 12:30:00,32.07,32.07,32.04,32.04,6148.0,30.9797,30.9797,30.9508,30.9508,6148.0
2018-09-25 12:40:00,32.04,32.05,32.01,32.01,24560.0,30.9508,30.9604,30.9218,30.9218,24560.0
2018-09-25 12:50:00,32.02,32.04,32.01,32.02,33496.0,30.9314,30.9508,30.9218,30.9314,33496.0
2018-09-25 13:00:00,32.02,32.02,31.99,32.0,72428.0,30.9314,30.9314,30.9025,30.9121,72428.0
2018-09-25 13:10:00,32.0,32.01,31.98,32.0,60472.0,30.9121,30.9218,30.8928,30.9121,60472.0
2018-09-25 13:20:00,31.99,32.0,31.98,31.99,124372.0,30.9025,30.9121,30.8928,30.9025,124372.0
2018-09-25 13:30:00,31.98,31.99,31.97,31.98,74052.0,30.8928,30.9025,30.8831,30.8928,74052.0
2018-09-25 13:40:00,31.98,31.98,31.89,31.93,56108.0,30.8928,30.8928,30.8059,30.8445,56108.0
2018-09-25 13:50:00,31.93,31.95,31.92,31.95,24488.0,30.8445,30.8638,30.8348,30.8638,24488.0
2018-09-25 14:00:00,31.95,31.96,31.93,31.95,53192.0,30.8638,30.8735,30.8445,30.8638,53192.0
2018-09-25 14:10:00,31.95,31.97,31.95,31.97,36736.0,30.8638,30.8831,30.8638,30.8831,36736.0
2018-09-25 14:20:00,31.98,31.98,31.97,31.97,27876.0,30.8928,30.8928,30.8831,30.8831,27876.0
2018-09-25 14:30:00,31.97,31.97,31.94,31.96,39664.0,30.8831,30.8831,30.8542,30.8735,39664.0
2018-09-25 14:40:00,31.96,31.97,31.92,31.93,76616.0,30.8735,30.8831,30.8348,30.8445,76616.0
2018-09-25 14:50:00,31.92,31.96,31.92,31.95,43608.0,30.8348,30.8735,30.8348,30.8638,43608.0
2018-09-25 15:00:00,31.96,31.96,31.93,31.94,22052.0,30.8735,30.8735,30.8445,30.8542,22052.0
2018-09-25 15:10:00,31.94,31.95,31.93,31.94,59324.0,30.8542,30.8638,30.8445,30.8542,59324.0
2018-09-25 15:20:00,31.94,31.97,31.94,31.97,33708.0,30.8542,30.8831,30.8542,30.8831,33708.0
2018-09-25 15:30:00,31.97,31.99,31.97,31.99,30800.0,30.8831,30.9025,30.8831,30.9025,30800.0
2018-09-25 15:40:00,31.98,31.98,31.96,31.96,38408.0,30.8928,30.8928,30.8735,30.8735,38408.0
2018-09-25 15:50:00,31.95,31.96,31.89,31.94,250388.0,30.8638,30.8735,30.8059,30.8542,250388.0
2018-09-26 09:30:00,31.95,32.0,31.94,31.99,158000.0,30.893,30.9414,30.8834,30.9317,158000.0
2018-09-26 09:40:00,32.0,32.02,31.97,32.02,83416.0,30.9414,30.9607,30.9124,30.9607,83416.0
2018-09-26 09:50:00,32.02,32.02,31.99,32.0,52608.0,30.9607,30.9607,30.9317,30.9414,52608.0
2018-09-26 10:00:00,31.99,32.01,31.94,31.94,115360.0,30.9317,30.9511,30.8834,30.8834,115360.0
2018-09-26 10:10:00,31.92,31.95,31.91,31.94,74728.0,30.864,30.893,30.8544,30.8834,74728.0
2018-09-26 10:20:00,31.95,31.98,31.94,31.96,25936.0,30.893,30.9221,30.8834,30.9027,25936.0
2018-09-26 10:30:00,31.96,32.02,31.96,32.02,62016.0,30.9027,30.9607,30.9027,30.9607,62016.0
2018-09-26 10:40:00,32.0,32.05,32.0,32.02,79652.0,30.9414,30.9897,30.9414,30.9607,79652.0
2018-09-26 10:50:00,32.02,32.05,32.0,32.04,51624.0,30.9607,30.9897,30.9414,30.9801,51624.0
2018-09-26 11:00:00,32.04,32.05,32.04,32.05,33508.0,30.9801,30.9897,30.9801,30.9897,33508.0
2018-09-26 11:10:00,32.05,32.07,32.04,32.07,52428.0,30.9897,31.0091,30.9801,31.0091,52428.0
2018-09-26 11:20:00,32.07,32.07,32.05,32.07,14860.0,31.0091,31.0091,30.9897,31.0091,14860.0
2018-09-26 11:30:00,32.08,32.08,32.06,32.06,37968.0,31.0187,31.0187,30.9994,30.9994,37968.0
2018-09-26 11:40:00,32.06,32.07,32.05,32.07,243848.0,30.9994,31.0091,30.9897,31.0091,243848.0
2018-09-26 11:50:00,32.05,32.06,32.05,32.06,10792.0,30.9897,30.9994,30.9897,30.9994,10792.0
2018-09-26 12:00:00,32.06,32.06,32.04,32.04,10400.0,30.9994,30.9994,30.9801,30.9801,10400.0
2018-09-26 12:10:00,32.04,32.06,32.04,32.05,16552.0,30.9801,30.9994,30.9801,30.9897,16552.0
2018-09-26 12:20:00,32.05,32.06,32.05,32.06,8676.0,30.9897,30.9994,30.9897,30.9994,8676.0
2018-09-26 12:30:00,32.06,32.08,32.06,32.07,27304.0,30.9994,31.0187,30.9994,31.0091,27304.0
2018-09-26 12:40:00,32.06,32.08,32.06,32.08,10200.0,30.9994,31.0187,30.9994,31.0187,10200.0
2018-09-26 12:50:00,32.08,32.1,32.08,32.1,28036.0,31.0187,31.0381,31.0187,31.0381,28036.0
2018-09-26 13:00:00,32.11,32.11,32.08,32.08,73656.0,31.0477,31.0477,31.0187,31.0187,73656.0
2018-09-26 13:10:00,32.09,32.1,32.09,32.1,4000.0,31.0284,31.0381,31.0284,31.0381,4000.0
2018-09-26 13:20:00,32.1,32.1,32.09,32.09,17568.0,31.0381,31.0381,31.0284,31.0284,17568.0
2018-09-26 13:30:00,32.08,32.09,32.06,32.06,26440.0,31.0187,31.0284,30.9994,30.9994,26440.0
2018-09-26 13:40:00,32.06,32.07,32.05,32.05,17400.0,30.9994,31.0091,30.9897,30.9897,17400.0
2018-09-26 13:50:00,32.06,32.07,32.05,32.06,24496.0,30.9994,31.0091,30.9897,30.9994,24496.0
2018-09-26 14:00:00,32.05,32.18,32.04,32.09,417820.0,30.9897,31.1154,30.9801,31.0284,417820.0
2018-09-26 14:10:00,32.11,32.24,32.09,32.2,112944.0,31.0477,31.1734,31.0284,31.1348,112944.0
2018-09-26 14:20:00,32.2,32.21,32.15,32.17,103248.0,31.1348,31.1444,31.0864,31.1058,103248.0
2018-09-26 14:30:00,32.17,32.19,32.12,32.13,151116.0,31.1058,31.1251,31.0574,31.0671,151116.0
2018-09-26 14:40:00,32.14,32.14,32.03,32.06,117736.0,31.0768,31.0768,30.9704,30.9994,117736.0
2018-09-26 14:50:00,32.06,32.07,32.04,32.05,156008.0,30.9994,31.0091,30.9801,30.9897,156008.0
2018-09-26 15:00:00,32.04,32.04,31.97,32.02,206856.0,30.9801,30.9801,30.9124,30.9607,206856.0
2018-09-26 15:10:00,32.02,32.05,31.99,32.04,150032.0,30.9607,30.9897,30.9317,30.9801,150032.0
2018-09-26 15:20:00,32.05,32.09,32.03,32.04,216564.0,30.9897,31.0284,30.9704,30.9801,216564.0
2018-09-26 15:30:00,32.03,32.03,31.9,31.92,95192.0,30.9704,30.9704,30.8447,30.864,95192.0
2018-09-26 15:40:00,31.92,31.92,31.61,31.68,273560.0,30.864,30.864,30.5643,30.632,273560.0
2018-09-26 15:50:00,31.67,31.72,31.64,31.71,408824.0,30.6223,30.6707,30.5933,30.661,408824.0
2018-09-27 09:30:00,31.83,31.84,31.76,31.81,344140.0,30.777,30.7867,30.7093,30.7577,344140.0
2018-09-27 09:40:00,31.84,31.91,31.83,31.86,119424.0,30.7867,30.8544,30.777,30.806,119424.0
2018-09-27 09:50:00,31.86,31.88,31.84,31.88,29400.0,30.806,30.8254,30.7867,30.8254,29400.0
2018-09-27 10:00:00,31.88,32.0,31.88,31.98,97864.0,30.8254,30.9414,30.8254,30.9221,97864.0
2018-09-27 10:10:00,31.99,32.0,31.95,31.97,25516.0,30.9317,30.9414,30.893,30.9124,25516.0
2018-09-27 10:20:00,31.99,32.01,31.97,32.0,17556.0,30.9317,30.9511,30.9124,30.9414,17556.0
2018-09-27 10:30:00,32.01,32.04,31.98,32.02,52096.0,30.9511,30.9801,30.9221,30.9607,52096.0
2018-09-27 10:40:00,32.03,32.06,32.03,32.06,37400.0,30.9704,30.9994,30.9704,30.9994,37400.0
2018-09-27 10:50:00,32.06,32.07,32.02,32.04,16216.0,30.9994,31.0091,30.9607,30.9801,16216.0
2018-09-27 11:00:00,32.05,32.09,32.05,32.05,55552.0,30.9897,31.0284,30.9897,30.9897,55552.0
2018-09-27 11:10:00,32.06,32.06,32.01,32.04,64972.0,30.9994,30.9994,30.9511,30.9801,64972.0
2018-09-27 11:20:00,32.04,32.06,32.01,32.03,63548.0,30.9801,30.9994,30.9511,30.9704,63548.0
2018-09-27 11:30:00,32.04,32.04,32.01,32.02,65164.0,30.9801,30.9801,30.9511,30.9607,65164.0
2018-09-27 11:40:00,32.02,32.06,32.02,32.06,35836.0,30.9607,30.9994,30.9607,30.9994,35836.0
2018-09-27 11:50:00,32.06,32.1,32.05,32.1,31720.0,30.9994,31.0381,30.9897,31.0381,31720.0
2018-09-27 12:00:00,32.1,32.12,32.09,32.11,66672.0,31.0381,31.0574,31.0284,31.0477,66672.0
2018-09-27 12:10:00,32.11,32.14,32.09,32.13,63552.0,31.0477,31.0768,31.0284,31.0671,63552.0
2018-09-27 12:20:00,32.13,32.13,32.11,32.13,28148.0,31.0671,31.0671,31.0477,31.0671,28148.0
2018-09-27 12:30:00,32.13,32.13,32.11,32.13,103204.0,31.0671,31.0671,31.0477,31.0671,103204.0
2018-09-27 12:40:00,32.13,32.14,32.13,32.14,6000.0,31.0671,31.0768,31.0671,31.0768,6000.0
2018-09-27 12:50:00,32.14,32.15,32.13,32.13,33884.0,31.0768,31.0864,31.0671,31.0671,33884.0
2018-09-27 13:00:00,32.11,32.11,32.08,32.08,71284.0,31.0477,31.0477,31.0187,31.0187,71284.0
2018-09-27 13:10:00,32.09,32.09,32.07,32.08,60652.0,31.0284,31.0284,31.0091,31.0187,60652.0
2018-09-27 13:20:00,32.08,32.08,32.04,32.07,28848.0,31.0187,31.0187,30.9801,31.0091,28848.0
2018-09-27 13:30:00,32.07,32.07,32.06,32.07,18168.0,31.0091,31.0091,30.9994,31.0091,18168.0
2018-09-27 13:40:00,32.06,32.06,32.04,32.06,17624.0,30.9994,30.9994,30.9801,30.9994,17624.0
2018-09-27 13:50:00,32.06,32.06,32.04,32.06,12524.0,30.9994,30.9994,30.9801,30.9994,12524.0
2018-09-27 14:00:00,32.04,32.05,31.98,32.01,79388.0,30.9801,30.9897,30.9221,30.9511,79388.0
2018-09-27 14:10:00,32.01,32.02,32.01,32.02,4424.0,30.9511,30.9607,30.9511,30.9607,4424.0
2018-09-27 14:20:00,32.02,32.03,31.99,32.0,16228.0,30.9607,30.9704,30.9317,30.9414,16228.0
2018-09-27 14:30:00,32.01,32.01,31.97,31.98,31664.0,30.9511,30.9511,30.9124,30.9221,31664.0
2018-09-27 14:40:00,31.98,31.98,31.96,31.96,17116.0,30.9221,30.9221,30.9027,30.9027,17116.0
2018-09-27 14:50:00,31.97,31.98,31.93,31.94,58964.0,30.9124,30.9221,30.8737,30.8834,58964.0
2018-09-27 15:00:00,31.94,31.97,31.93,31.93,16824.0,30.8834,30.9124,30.8737,30.8737,16824.0
2018-09-27 15:10:00,31.91,31.96,31.9,31.96,24388.0,30.8544,30.9027,30.8447,30.9027,24388.0
2018-09-27 15:20:00,31.95,31.95,31.89,31.89,90688.0,30.893,30.893,30.835,30.835,90688.0
2018-09-27 15:30:00,31.89,31.89,31.84,31.85,100488.0,30.835,30.835,30.7867,30.7964,100488.0
2018-09-27 15:40:00,31.85,31.89,31.83,31.86,107228.0,30.7964,30.835,30.777,30.806,107228.0
2018-09-27 15:50:00,31.87,31.93,31.84,31.88,147720.0,30.8157,30.8737,30.7867,30.8254,147720.0
2018-09-28 09:30:00,31.74,31.83,31.73,31.79,303664.0,30.69,30.777,30.6803,30.7383,303664.0
2018-09-28 09:40:00,31.81,31.82,31.73,31.75,104356.0,30.7577,30.7673,30.6803,30.6997,104356.0
2018-09-28 09:50:00,31.75,31.81,31.75,31.81,36660.0,30.6997,30.7577,30.6997,30.7577,36660.0
2018-09-28 10:00:00,31.82,31.85,31.8,31.8,50760.0,30.7673,30.7964,30.748,30.748,50760.0
2018-09-28 10:10:00,31.79,31.82,31.78,31.82,26236.0,30.7383,30.7673,30.7287,30.7673,26236.0
2018-09-28 10:20:00,31.83,31.88,31.8,31.88,97248.0,30.777,30.8254,30.748,30.8254,97248.0
2018-09-28 10:30:00,31.88,31.91,31.86,31.91,46200.0,30.8254,30.8544,30.806,30.8544,46200.0
2018-09-28 10:40:00,31.9,31.94,31.9,31.93,60844.0,30.8447,30.8834,30.8447,30.8737,60844.0
2018-09-28 10:50:00,31.94,31.98,31.94,31.95,38296.0,30.8834,30.9221,30.8834,30.893,38296.0
2018-09-28 11:00:00,31.95,31.99,31.95,31.96,54692.0,30.893,30.9317,30.893,30.9027,54692.0
2018-09-28 11:10:00,31.97,32.0,31.96,31.99,80444.0,30.9124,30.9414,30.9027,30.9317,80444.0
2018-09-28 11:20:00,31.99,32.01,31.97,31.97,99104.0,30.9317,30.9511,30.9124,30.9124,99104.0
2018-09-28 11:30:00,31.99,31.99,31.94,31.95,116300.0,30.9317,30.9317,30.8834,30.893,116300.0
2018-09-28 11:40:00,31.95,31.96,31.93,31.95,114832.0,30.893,30.9027,30.8737,30.893,114832.0
2018-09-28 11:50:00,31.94,31.96,31.93,31.93,90600.0,30.8834,30.9027,30.8737,30.8737,90600.0
2018-09-28 12:00:00,31.93,31.94,31.92,31.92,129108.0,30.8737,30.8834,30.864,30.864,129108.0
2018-09-28 12:10:00,31.93,31.96,31.93,31.94,75840.0,30.8737,30.9027,30.8737,30.8834,75840.0
2018-09-28 12:20:00,31.93,31.94,31.92,31.92,30384.0,30.8737,30.8834,30.864,30.864,30384.0
2018-09-28 12:30:00,31.92,31.93,31.92,31.93,27040.0,30.864,30.8737,30.864,30.8737,27040.0
2018-09-28 12:40:00,31.94,31.94,31.8,31.81,158740.0,30.8834,30.8834,30.748,30.7577,158740.0
2018-09-28 12:50:00,31.82,31.89,31.82,31.89,73980.0,30.7673,30.835,30.7673,30.835,73980.0
2018-09-28 13:00:00,31.87,31.88,31.86,31.87,20892.0,30.8157,30.8254,30.806,30.8157,20892.0
2018-09-28 13:10:00,31.87,31.89,31.87,31.89,3600.0,30.8157,30.835,30.8157,30.835,3600.0
2018-09-28 13:20:00,31.91,31.93,31.91,31.93,15348.0,30.8544,30.8737,30.8544,30.8737,15348.0
2018-09-28 13:30:00,31.93,31.97,31.93,31.97,18852.0,30.8737,30.9124,30.8737,30.9124,18852.0
2018-09-28 13:40:00,31.96,31.96,31.93,31.93,24992.0,30.9027,30.9027,30.8737,30.8737,24992.0
2018-09-28 13:50:00,31.95,31.97,31.92,31.92,12228.0,30.893,30.9124,30.864,30.864,12228.0
2018-09-28 14:00:00,31.9,31.91,31.85,31.87,26692.0,30.8447,30.8544,30.7964,30.8157,26692.0
2018-09-28 14:10:00,31.86,31.88,31.85,31.87,29484.0,30.806,30.8254,30.7964,30.8157,29484.0
2018-09-28 14:20:00,31.88,31.9,31.88,31.9,4000.0,30.8254,30.8447,30.8254,30.8447,4000.0
2018-09-28 14:30:00,31.91,31.91,31.89,31.91,21348.0,30.8544,30.8544,30.835,30.8544,21348.0
2018-09-28 14:40:00,31.91,31.91,31.85,31.85,25340.0,30.8544,30.8544,30.7964,30.7964,25340.0
2018-09-28 14:50:00,31.86,31.88,31.85,31.85,81664.0,30.806,30.8254,30.7964,30.7964,81664.0
2018-09-28 15:00:00,31.86,31.88,31.84,31.86,45472.0,30.806,30.8254,30.7867,30.806,45472.0
2018-09-28 15:10:00,31.86,31.87,31.83,31.84,75516.0,30.806,30.8157,30.777,30.7867,75516.0
2018-09-28 15:20:00,31.84,31.9,31.84,31.88,100032.0,30.7867,30.8447,30.7867,30.8254,100032.0
2018-09-28 15:30:00,31.87,31.87,31.81,31.84,161644.0,30.8157,30.8157,30.7577,30.7867,161644.0
2018-09-28 15:40:00,31.84,31.89,31.81,31.85,128788.0,30.7867,30.835,30.7577,30.7964,128788.0
2018-09-28 15:50:00,31.85,31.88,31.81,31.86,262700.0,30.7964,30.8254,30.7577,30.806,262700.0
2018-10-01 09:30:00,32.2,32.24,32.17,32.21,485160.0,31.1348,31.1734,31.1058,31.1444,485160.0
2018-10-01 09:40:00,32.21,32.29,32.21,32.27,446216.0,31.1444,31.2218,31.1444,31.2025,446216.0
2018-10-01 09:50:00,32.27,32.31,32.27,32.3,130156.0,31.2025,31.2411,31.2025,31.2315,130156.0
2018-10-01 10:00:00,32.3,32.34,32.28,32.33,108432.0,31.2315,31.2701,31.2121,31.2605,108432.0
2018-10-01 10:10:00,32.34,32.34,32.3,32.31,50020.0,31.2701,31.2701,31.2315,31.2411,50020.0
2018-10-01 10:20:00,32.32,32.35,32.32,32.35,878816.0,31.2508,31.2798,31.2508,31.2798,878816.0
2018-10-01 10:30:00,32.35,32.37,32.3,32.31,203600.0,31.2798,31.2991,31.2315,31.2411,203600.0
2018-10-01 10:40:00,32.3,32.32,32.29,32.3,43844.0,31.2315,31.2508,31.2218,31.2315,43844.0
2018-10-01 10:50:00,32.3,32.32,32.29,32.31,112208.0,31.2315,31.2508,31.2218,31.2411,112208.0
2018-10-01 11:00:00,32.3,32.33,32.29,32.3,46460.0,31.2315,31.2605,31.2218,31.2315,46460.0
2018-10-01 11:10:00,32.31,32.33,32.29,32.31,84476.0,31.2411,31.2605,31.2218,31.2411,84476.0
2018-10-01 11:20:00,32.31,32.33,32.28,32.3,101656.0,31.2411,31.2605,31.2121,31.2315,101656.0
2018-10-01 11:30:00,32.3,32.31,32.27,32.31,44904.0,31.2315,31.2411,31.2025,31.2411,44904.0
2018-10-01 11:40:00,32.32,32.33,32.31,32.32,36012.0,31.2508,31.2605,31.2411,31.2508,36012.0
2018-10-01 11:50:00,32.33,32.33,32.25,32.29,82780.0,31.2605,31.2605,31.1831,31.2218,82780.0
2018-10-01 12:00:00,32.29,32.29,32.26,32.27,79568.0,31.2218,31.2218,31.1928,31.2025,79568.0
2018-10-01 12:10:00,32.26,32.27,32.25,32.27,49036.0,31.1928,31.2025,31.1831,31.2025,49036.0
2018-10-01 12:20:00,32.27,32.27,32.16,32.19,274020.0,31.2025,31.2025,31.0961,31.1251,274020.0
2018-10-01 12:30:00,32.19,32.21,32.18,32.2,85392.0,31.1251,31.1444,31.1154,31.1348,85392.0
2018-10-01 12:40:00,32.2,32.2,32.14,32.14,137528.0,31.1348,31.1348,31.0768,31.0768,137528.0
2018-10-01 12:50:00,32.16,32.17,32.16,32.17,28548.0,31.0961,31.1058,31.0961,31.1058,28548.0
2018-10-01 13:00:00,32.16,32.19,32.16,32.17,300316.0,31.0961,31.1251,31.0961,31.1058,300316.0
2018-10-01 13:10:00,32.18,32.2,32.17,32.2,21060.0,31.1154,31.1348,31.1058,31.1348,21060.0
2018-10-01 13:20:00,32.2,32.21,32.2,32.2,229088.0,31.1348,31.1444,31.1348,31.1348,229088.0
2018-10-01 13:30:00,32.21,32.22,32.2,32.21,38540.0,31.1444,31.1541,31.1348,31.1444,38540.0
2018-10-01 13:40:00,32.21,32.23,32.2,32.2,44844.0,31.1444,31.1638,31.1348,31.1348,44844.0
2018-10-01 13:50:00,32.2,32.21,32.17,32.17,46476.0,31.1348,31.1444,31.1058,31.1058,46476.0
2018-10-01 14:00:00,32.18,32.18,32.11,32.15,102396.0,31.1154,31.1154,31.0477,31.0864,102396.0
2018-10-01 14:10:00,32.16,32.17,32.14,32.15,52856.0,31.0961,31.1058,31.0768,31.0864,52856.0
2018-10-01 14:20:00,32.15,32.18,32.13,32.18,53928.0,31.0864,31.1154,31.0671,31.1154,53928.0
2018-10-01 14:30:00,32.18,32.18,32.11,32.12,86904.0,31.1154,31.1154,31.0477,31.0574,86904.0
2018-10-01 14:40:00,32.13,32.17,32.1,32.17,158916.0,31.0671,31.1058,31.0381,31.1058,158916.0
2018-10-01 14:50:00,32.15,32.17,32.14,32.16,29160.0,31.0864,31.1058,31.0768,31.0961,29160.0
2018-10-01 15:00:00,32.17,32.18,32.16,32.16,18476.0,31.1058,31.1154,31.0961,31.0961,18476.0
2018-10-01 15:10:00,32.16,32.17,32.12,32.15,54440.0,31.0961,31.1058,31.0574,31.0864,54440.0
2018-10-01 15:20:00,32.15,32.15,32.02,32.05,133484.0,31.0864,31.0864,30.9607,30.9897,133484.0
2018-10-01 15:30:00,32.05,32.05,31.98,32.0,99172.0,30.9897,30.9897,30.9221,30.9414,99172.0
2018-10-01 15:40:00,32.0,32.05,31.95,32.04,88280.0,30.9414,30.9897,30.893,30.9801,88280.0
2018-10-01 15:50:00,32.04,32.11,32.02,32.11,407536.0,30.9801,31.0477,30.9607,31.0477,407536.0
2018-10-02 09:30:00,32.06,32.09,32.04,32.04,98852.0,30.9994,31.0284,30.9801,30.9801,98852.0
2018-10-02 09:40:00,32.06,32.13,32.04,32.09,153376.0,30.9994,31.0671,30.9801,31.0284,153376.0
2018-10-02 09:50:00,32.1,32.11,32.04,32.1,110252.0,31.0381,31.0477,30.9801,31.0381,110252.0
2018-10-02 10:00:00,32.1,32.1,32.02,32.02,90492.0,31.0381,31.0381,30.9607,30.9607,90492.0
2018-10-02 10:10:00,32.02,32.06,32.02,32.02,32924.0,30.9607,30.9994,30.9607,30.9607,32924.0
2018-10-02 10:20:00,32.03,32.07,32.01,32.07,43112.0,30.9704,31.0091,30.9511,31.0091,43112.0
2018-10-02 10:30:00,32.06,32.07,31.98,32.0,102836.0,30.9994,31.0091,30.9221,30.9414,102836.0
2018-10-02 10:40:00,31.99,32.08,31.98,32.08,67688.0,30.9317,31.0187,30.9221,31.0187,67688.0
2018-10-02 10:50:00,32.09,32.15,32.09,32.1,122236.0,31.0284,31.0864,31.0284,31.0381,122236.0
2018-10-02 11:00:00,32.09,32.14,32.08,32.14,58184.0,31.0284,31.0768,31.0187,31.0768,58184.0
2018-10-02 11:10:00,32.14,32.15,32.11,32.11,142936.0,31.0768,31.0864,31.0477,31.0477,142936.0
2018-10-02 11:20:00,32.13,32.13,32.1,32.12,27160.0,31.0671,31.0671,31.0381,31.0574,27160.0
2018-10-02 11:30:00,32.11,32.14,32.1,32.12,75292.0,31.0477,31.0768,31.0381,31.0574,75292.0
2018-10-02 11:40:00,32.13,32.21,32.13,32.2,183040.0,31.0671,31.1444,31.0671,31.1348,183040.0
2018-10-02 11:50:00,32.2,32.22,32.19,32.21,153440.0,31.1348,31.1541,31.1251,31.1444,153440.0
2018-10-02 12:00:00,32.22,32.24,32.21,32.24,97808.0,31.1541,31.1734,31.1444,31.1734,97808.0
2018-10-02 12:10:00,32.24,32.24,32.18,32.18,63040.0,31.1734,31.1734,31.1154,31.1154,63040.0
2018-10-02 12:20:00,32.18,32.2,32.18,32.2,18900.0,31.1154,31.1348,31.1154,31.1348,18900.0
2018-10-02 12:30:00,32.19,32.24,32.19,32.24,308612.0,31.1251,31.1734,31.1251,31.1734,308612.0
2018-10-02 12:40:00,32.23,32.25,32.17,32.18,62080.0,31.1638,31.1831,31.1058,31.1154,62080.0
2018-10-02 12:50:00,32.18,32.18,32.13,32.17,105444.0,31.1154,31.1154,31.0671,31.1058,105444.0
2018-10-02 13:00:00,32.17,32.18,32.16,32.17,39876.0,31.1058,31.1154,31.0961,31.1058,39876.0
2018-10-02 13:10:00,32.18,32.2,32.18,32.2,12776.0,31.1154,31.1348,31.1154,31.1348,12776.0
2018-10-02 13:20:00,32.19,32.21,32.18,32.19,17408.0,31.1251,31.1444,31.1154,31.1251,17408.0
2018-10-02 13:30:00,32.21,32.22,32.19,32.22,6304.0,31.1444,31.1541,31.1251,31.1541,6304.0
2018-10-02 13:40:00,32.23,32.23,32.22,32.22,9000.0,31.1638,31.1638,31.1541,31.1541,9000.0
2018-10-02 13:50:00,32.21,32.21,32.19,32.19,30480.0,31.1444,31.1444,31.1251,31.1251,30480.0
2018-10-02 14:00:00,32.2,32.22,32.19,32.21,20256.0,31.1348,31.1541,31.1251,31.1444,20256.0
2018-10-02 14:10:00,32.21,32.23,32.21,32.22,14488.0,31.1444,31.1638,31.1444,31.1541,14488.0
2018-10-02 14:20:00,32.22,32.23,32.21,32.23,10060.0,31.1541,31.1638,31.1444,31.1638,10060.0
2018-10-02 14:30:00,32.23,32.23,32.17,32.17,23336.0,31.1638,31.1638,31.1058,31.1058,23336.0
2018-10-02 14:40:00,32.17,32.18,32.15,32.17,16356.0,31.1058,31.1154,31.0864,31.1058,16356.0
2018-10-02 14:50:00,32.17,32.17,32.12,32.13,62292.0,31.1058,31.1058,31.0574,31.0671,62292.0
2018-10-02 15:00:00,32.13,32.13,32.04,32.06,144240.0,31.0671,31.0671,30.9801,30.9994,144240.0
2018-10-02 15:10:00,32.06,32.07,31.98,31.98,90704.0,30.9994,31.0091,30.9221,30.9221,90704.0
2018-10-02 15:20:00,31.98,32.05,31.98,32.03,75140.0,30.9221,30.9897,30.9221,30.9704,75140.0
2018-10-02 15:30:00,32.03,32.08,32.03,32.03,106796.0,30.9704,31.0187,30.9704,30.9704,106796.0
2018-10-02 15:40:00,32.04,32.11,32.04,32.1,80484.0,30.9801,31.0477,30.9801,31.0381,80484.0
2018-10-02 15:50:00,32.11,32.12,32.07,32.07,140064.0,31.0477,31.0574,31.0091,31.0091,140064.0
2018-10-03 09:30:00,32.32,32.36,32.29,32.32,340292.0,31.2508,31.2895,31.2218,31.2508,340292.0
2018-10-03 09:40:00,32.32,32.35,32.29,32.31,168720.0,31.2508,31.2798,31.2218,31.2411,168720.0
2018-10-03 09:50:00,32.3,32.31,32.27,32.28,146264.0,31.2315,31.2411,31.2025,31.2121,146264.0
2018-10-03 10:00:00,32.28,32.38,32.27,32.36,354376.0,31.2121,31.3088,31.2025,31.2895,354376.0
2018-10-03 10:10:00,32.36,32.41,32.36,32.37,90240.0,31.2895,31.3378,31.2895,31.2991,90240.0
2018-10-03 10:20:00,32.38,32.44,32.37,32.37,96432.0,31.3088,31.3668,31.2991,31.2991,96432.0
2018-10-03 10:30:00,32.37,32.37,32.31,32.34,124856.0,31.2991,31.2991,31.2411,31.2701,124856.0
2018-10-03 10:40:00,32.33,32.37,32.3,32.35,136340.0,31.2605,31.2991,31.2315,31.2798,136340.0
2018-10-03 10:50:00,32.35,32.36,32.3,32.3,212960.0,31.2798,31.2895,31.2315,31.2315,212960.0
2018-10-03 11:00:00,32.31,32.31,32.24,32.28,273660.0,31.2411,31.2411,31.1734,31.2121,273660.0
2018-10-03 11:10:00,32.28,32.3,32.26,32.3,66724.0,31.2121,31.2315,31.1928,31.2315,66724.0
2018-10-03 11:20:00,32.3,32.32,32.29,32.32,49696.0,31.2315,31.2508,31.2218,31.2508,49696.0
2018-10-03 11:30:00,32.34,32.34,32.25,32.26,131292.0,31.2701,31.2701,31.1831,31.1928,131292.0
2018-10-03 11:40:00,32.25,32.29,32.25,32.29,49004.0,31.1831,31.2218,31.1831,31.2218,49004.0
2018-10-03 11:50:00,32.31,32.35,32.31,32.35,183140.0,31.2411,31.2798,31.2411,31.2798,183140.0
2018-10-03 12:00:00,32.35,32.37,32.31,32.31,250012.0,31.2798,31.2991,31.2411,31.2411,250012.0
2018-10-03 12:10:00,32.32,32.36,32.32,32.36,44536.0,31.2508,31.2895,31.2508,31.2895,44536.0
2018-10-03 12:20:00,32.37,32.37,32.35,32.36,222628.0,31.2991,31.2991,31.2798,31.2895,222628.0
2018-10-03 12:30:00,32.37,32.37,32.32,32.32,128000.0,31.2991,31.2991,31.2508,31.2508,128000.0
2018-10-03 12:40:00,32.32,32.34,32.3,32.34,180504.0,31.2508,31.2701,31.2315,31.2701,180504.0
2018-10-03 12:50:00,32.33,32.34,32.32,32.32,30800.0,31.2605,31.2701,31.2508,31.2508,30800.0
2018-10-03 13:00:00,32.34,32.36,32.34,32.36,23712.0,31.2701,31.2895,31.2701,31.2895,23712.0
2018-10-03 13:10:00,32.36,32.36,32.35,32.36,19492.0,31.2895,31.2895,31.2798,31.2895,19492.0
2018-10-03 13:20:00,32.35,32.35,32.31,32.34,119452.0,31.2798,31.2798,31.2411,31.2701,119452.0
2018-10-03 13:30:00,32.34,32.35,32.33,32.33,31328.0,31.2701,31.2798,31.2605,31.2605,31328.0
2018-10-03 13:40:00,32.33,32.33,32.31,32.32,83276.0,31.2605,31.2605,31.2411,31.2508,83276.0
2018-10-03 13:50:00,32.32,32.34,32.32,32.34,35212.0,31.2508,31.2701,31.2508,31.2701,35212.0
2018-10-03 14:00:00,32.34,32.37,32.33,32.37,98868.0,31.2701,31.2991,31.2605,31.2991,98868.0
2018-10-03 14:10:00,32.37,32.37,32.33,32.34,38328.0,31.2991,31.2991,31.2605,31.2701,38328.0
2018-10-03 14:20:00,32.34,32.34,32.31,32.32,44560.0,31.2701,31.2701,31.2411,31.2508,44560.0
2018-10-03 14:30:00,32.32,32.32,32.16,32.21,151568.0,31.2508,31.2508,31.0961,31.1444,151568.0
2018-10-03 14:40:00,32.2,32.2,32.11,32.13,131220.0,31.1348,31.1348,31.0477,31.0671,131220.0
2018-10-03 14:50:00,32.12,32.15,32.08,32.15,192928.0,31.0574,31.0864,31.0187,31.0864,192928.0
2018-10-03 15:00:00,32.15,32.17,32.1,32.15,60644.0,31.0864,31.1058,31.0381,31.0864,60644.0
2018-10-03 15:10:00,32.14,32.14,32.07,32.08,84528.0,31.0768,31.0768,31.0091,31.0187,84528.0
2018-10-03 15:20:00,32.09,32.1,32.02,32.07,92124.0,31.0284,31.0381,30.9607,31.0091,92124.0
2018-10-03 15:30:00,32.07,32.1,32.06,32.07,153676.0,31.0091,31.0381,30.9994,31.0091,153676.0
2018-10-03 15:40:00,32.07,32.14,32.06,32.1,43052.0,31.0091,31.0768,30.9994,31.0381,43052.0
2018-10-03 15:50:00,32.11,32.15,32.09,32.11,437776.0,31.0477,31.0864,31.0284,31.0477,437776.0
2018-10-04 09:30:00,31.97,31.99,31.88,31.93,596176.0,30.9124,30.9317,30.8254,30.8737,596176.0
2018-10-04 09:40:00,31.93,31.93,31.85,31.89,267732.0,30.8737,30.8737,30.7964,30.835,267732.0
2018-10-04 09:50:00,31.89,31.93,31.86,31.87,321628.0,30.835,30.8737,30.806,30.8157,321628.0
2018-10-04 10:00:00,31.87,31.87,31.78,31.8,427772.0,30.8157,30.8157,30.7287,30.748,427772.0
2018-10-04 10:10:00,31.8,31.8,31.69,31.71,262772.0,30.748,30.748,30.6416,30.661,262772.0
2018-10-04 10:20:00,31.7,31.72,31.58,31.65,437912.0,30.6513,30.6707,30.5353,30.603,437912.0
2018-10-04 10:30:00,31.64,31.68,31.59,31.65,145256.0,30.5933,30.632,30.545,30.603,145256.0
2018-10-04 10:40:00,31.66,31.69,31.61,31.68,239768.0,30.6126,30.6416,30.5643,30.632,239768.0
2018-10-04 10:50:00,31.69,31.72,31.63,31.63,217640.0,30.6416,30.6707,30.5836,30.5836,217640.0
2018-10-04 11:00:00,31.65,31.75,31.65,31.72,101804.0,30.603,30.6997,30.603,30.6707,101804.0
2018-10-04 11:10:00,31.7,31.71,31.64,31.68,131608.0,30.6513,30.661,30.5933,30.632,131608.0
2018-10-04 11:20:00,31.68,31.71,31.64,31.64,113888.0,30.632,30.661,30.5933,30.5933,113888.0
2018-10-04 11:30:00,31.64,31.67,31.56,31.56,217536.0,30.5933,30.6223,30.5159,30.5159,217536.0
2018-10-04 11:40:00,31.56,31.63,31.56,31.56,96716.0,30.5159,30.5836,30.5159,30.5159,96716.0
2018-10-04 11:50:00,31.55,31.59,31.53,31.54,175108.0,30.5063,30.545,30.4869,30.4966,175108.0
2018-10-04 12:00:00,31.53,31.57,31.48,31.54,470616.0,30.4869,30.5256,30.4386,30.4966,470616.0
2018-10-04 12:10:00,31.53,31.53,31.42,31.45,245864.0,30.4869,30.4869,30.3806,30.4096,245864.0
2018-10-04 12:20:00,31.43,31.44,31.34,31.42,402188.0,30.3902,30.3999,30.3032,30.3806,402188.0
2018-10-04 12:30:00,31.41,31.56,31.41,31.52,238264.0,30.3709,30.5159,30.3709,30.4773,238264.0
2018-10-04 12:40:00,31.51,31.52,31.49,31.5,51004.0,30.4676,30.4773,30.4483,30.4579,51004.0
2018-10-04 12:50:00,31.49,31.49,31.43,31.43,133376.0,30.4483,30.4483,30.3902,30.3902,133376.0
2018-10-04 13:00:00,31.43,31.44,31.39,31.4,111232.0,30.3902,30.3999,30.3516,30.3612,111232.0
2018-10-04 13:10:00,31.39,31.39,31.31,31.31,353428.0,30.3516,30.3516,30.2742,30.2742,353428.0
2018-10-04 13:20:00,31.32,31.39,31.29,31.35,194596.0,30.2839,30.3516,30.2549,30.3129,194596.0
2018-10-04 13:30:00,31.35,31.35,31.26,31.29,211936.0,30.3129,30.3129,30.2259,30.2549,211936.0
2018-10-04 13:40:00,31.3,31.39,31.3,31.3,256528.0,30.2645,30.3516,30.2645,30.2645,256528.0
2018-10-04 13:50:00,31.3,31.36,31.27,31.31,424856.0,30.2645,30.3226,30.2355,30.2742,424856.0
2018-10-04 14:00:00,31.3,31.35,31.29,31.31,80596.0,30.2645,30.3129,30.2549,30.2742,80596.0
2018-10-04 14:10:00,31.3,31.33,31.23,31.23,200844.0,30.2645,30.2936,30.1969,30.1969,200844.0
2018-10-04 14:20:00,31.23,31.3,31.2,31.28,287136.0,30.1969,30.2645,30.1679,30.2452,287136.0
2018-10-04 14:30:00,31.28,31.45,31.26,31.43,421692.0,30.2452,30.4096,30.2259,30.3902,421692.0
2018-10-04 14:40:00,31.43,31.45,31.37,31.41,404552.0,30.3902,30.4096,30.3322,30.3709,404552.0
2018-10-04 14:50:00,31.42,31.53,31.42,31.51,292348.0,30.3806,30.4869,30.3806,30.4676,292348.0
2018-10-04 15:00:00,31.52,31.57,31.48,31.57,349968.0,30.4773,30.5256,30.4386,30.5256,349968.0
2018-10-04 15:10:00,31.56,31.58,31.52,31.55,258212.0,30.5159,30.5353,30.4773,30.5063,258212.0
2018-10-04 15:20:00,31.56,31.56,31.47,31.47,341140.0,30.5159,30.5159,30.4289,30.4289,341140.0
2018-10-04 15:30:00,31.46,31.49,31.41,31.43,370924.0,30.4193,30.4483,30.3709,30.3902,370924.0
2018-10-04 15:40:00,31.43,31.63,31.42,31.6,718336.0,30.3902,30.5836,30.3806,30.5546,718336.0
2018-10-04 15:50:00,31.61,31.64,31.57,31.6,496420.0,30.5643,30.5933,30.5256,30.5546,496420.0
2018-10-05 09:30:00,31.64,31.77,31.59,31.72,820468.0,30.5933,30.719,30.545,30.6707,820468.0
2018-10-05 09:40:00,31.72,31.76,31.66,31.66,322228.0,30.6707,30.7093,30.6126,30.6126,322228.0
2018-10-05 09:50:00,31.66,31.69,31.58,31.59,255908.0,30.6126,30.6416,30.5353,30.545,255908.0
2018-10-05 10:00:00,31.59,31.64,31.55,31.59,304096.0,30.545,30.5933,30.5063,30.545,304096.0
2018-10-05 10:10:00,31.57,31.59,31.52,31.55,254240.0,30.5256,30.545,30.4773,30.5063,254240.0
2018-10-05 10:20:00,31.54,31.67,31.54,31.65,67436.0,30.4966,30.6223,30.4966,30.603,67436.0
2018-10-05 10:30:00,31.64,31.65,31.56,31.57,1388768.0,30.5933,30.603,30.5159,30.5256,1388768.0
2018-10-05 10:40:00,31.56,31.6,31.47,31.47,270672.0,30.5159,30.5546,30.4289,30.4289,270672.0
2018-10-05 10:50:00,31.47,31.54,31.46,31.49,121988.0,30.4289,30.4966,30.4193,30.4483,121988.0
2018-10-05 11:00:00,31.49,31.5,31.38,31.38,211104.0,30.4483,30.4579,30.3419,30.3419,211104.0
2018-10-05 11:10:00,31.38,31.4,31.32,31.35,291268.0,30.3419,30.3612,30.2839,30.3129,291268.0
2018-10-05 11:20:00,31.33,31.36,31.28,31.3,430220.0,30.2936,30.3226,30.2452,30.2645,430220.0
2018-10-05 11:30:00,31.3,31.34,31.26,31.3,332700.0,30.2645,30.3032,30.2259,30.2645,332700.0
2018-10-05 11:40:00,31.29,31.29,31.13,31.16,417828.0,30.2549,30.2549,30.1002,30.1292,417828.0
2018-10-05 11:50:00,31.15,31.16,31.05,31.05,383424.0,30.1195,30.1292,30.0228,30.0228,383424.0
2018-10-05 12:00:00,31.04,31.17,31.04,31.15,204420.0,30.0131,30.1388,30.0131,30.1195,204420.0
2018-10-05 12:10:00,31.15,31.15,31.05,31.1,147796.0,30.1195,30.1195,30.0228,30.0712,147796.0
2018-10-05 12:20:00,31.11,31.17,31.11,31.13,363120.0,30.0808,30.1388,30.0808,30.1002,363120.0
2018-10-05 12:30:00,31.11,31.11,31.03,31.05,188200.0,30.0808,30.0808,30.0035,30.0228,188200.0
2018-10-05 12:40:00,31.04,31.08,30.97,31.08,226292.0,30.0131,30.0518,29.9455,30.0518,226292.0
2018-10-05 12:50:00,31.07,31.09,31.02,31.03,110336.0,30.0422,30.0615,29.9938,30.0035,110336.0
2018-10-05 13:00:00,31.03,31.04,30.93,30.93,130460.0,30.0035,30.0131,29.9068,29.9068,130460.0
2018-10-05 13:10:00,30.94,30.99,30.93,30.97,217564.0,29.9165,29.9648,29.9068,29.9455,217564.0
2018-10-05 13:20:00,30.95,30.95,30.87,30.91,448280.0,29.9261,29.9261,29.8488,29.8874,448280.0
2018-10-05 13:30:00,30.92,30.98,30.88,30.95,203964.0,29.8971,29.9551,29.8584,29.9261,203964.0
2018-10-05 13:40:00,30.96,31.08,30.96,31.08,297008.0,29.9358,30.0518,29.9358,30.0518,297008.0
2018-10-05 13:50:00,31.1,31.12,31.06,31.11,91812.0,30.0712,30.0905,30.0325,30.0808,91812.0
2018-10-05 14:00:00,31.1,31.15,31.06,31.07,100808.0,30.0712,30.1195,30.0325,30.0422,100808.0
2018-10-05 14:10:00,31.07,31.18,31.05,31.18,95780.0,30.0422,30.1485,30.0228,30.1485,95780.0
2018-10-05 14:20:00,31.18,31.2,31.16,31.19,149720.0,30.1485,30.1679,30.1292,30.1582,149720.0
2018-10-05 14:30:00,31.19,31.25,31.17,31.2,162656.0,30.1582,30.2162,30.1388,30.1679,162656.0
2018-10-05 14:40:00,31.21,31.28,31.19,31.22,342796.0,30.1775,30.2452,30.1582,30.1872,342796.0
2018-10-05 14:50:00,31.24,31.26,31.18,31.24,108008.0,30.2065,30.2259,30.1485,30.2065,108008.0
2018-10-05 15:00:00,31.27,31.33,31.21,31.31,158776.0,30.2355,30.2936,30.1775,30.2742,158776.0
2018-10-05 15:10:00,31.3,31.31,31.25,31.25,97204.0,30.2645,30.2742,30.2162,30.2162,97204.0
2018-10-05 15:20:00,31.26,31.32,31.23,31.25,92376.0,30.2259,30.2839,30.1969,30.2162,92376.0
2018-10-05 15:30:00,31.25,31.25,31.16,31.16,214624.0,30.2162,30.2162,30.1292,30.1292,214624.0
2018-10-05 15:40:00,31.16,31.34,31.14,31.33,246668.0,30.1292,30.3032,30.1098,30.2936,246668.0
2018-10-05 15:50:00,31.33,31.33,31.2,31.24,340288.0,30.2936,30.2936,30.1679,30.2065,340288.0
2018-10-08 09:30:00,31.06,31.11,30.99,31.1,806140.0,30.0325,30.0808,29.9648,30.0712,806140.0
2018-10-08 09:40:00,31.09,31.2,31.06,31.16,302148.0,30.0615,30.1679,30.0325,30.1292,302148.0
2018-10-08 09:50:00,31.15,31.27,31.15,31.2,119044.0,30.1195,30.2355,30.1195,30.1679,119044.0
2018-10-08 10:00:00,31.23,31.26,31.2,31.24,128188.0,30.1969,30.2259,30.1679,30.2065,128188.0
2018-10-08 10:10:00,31.25,31.31,31.23,31.26,117808.0,30.2162,30.2742,30.1969,30.2259,117808.0
2018-10-08 10:20:00,31.26,31.3,31.26,31.28,120096.0,30.2259,30.2645,30.2259,30.2452,120096.0
2018-10-08 10:30:00,31.26,31.29,31.2,31.23,77200.0,30.2259,30.2549,30.1679,30.1969,77200.0
2018-10-08 10:40:00,31.24,31.25,31.15,31.16,163860.0,30.2065,30.2162,30.1195,30.1292,163860.0
2018-10-08 10:50:00,31.16,31.19,31.14,31.18,28732.0,30.1292,30.1582,30.1098,30.1485,28732.0
2018-10-08 11:00:00,31.17,31.17,31.07,31.08,114696.0,30.1388,30.1388,30.0422,30.0518,114696.0
2018-10-08 11:10:00,31.08,31.11,31.07,31.11,79880.0,30.0518,30.0808,30.0422,30.0808,79880.0
2018-10-08 11:20:00,31.1,31.11,31.04,31.04,149496.0,30.0712,30.0808,30.0131,30.0131,149496.0
2018-10-08 11:30:00,31.04,31.04,30.91,30.93,280492.0,30.0131,30.0131,29.8874,29.9068,280492.0
2018-10-08 11:40:00,30.9,30.9,30.73,30.79,1208840.0,29.8778,29.8778,29.7134,29.7714,1208840.0
2018-10-08 11:50:00,30.79,30.86,30.78,30.85,183608.0,29.7714,29.8391,29.7617,29.8294,183608.0
2018-10-08 12:00:00,30.85,30.86,30.8,30.83,122204.0,29.8294,29.8391,29.7811,29.8101,122204.0
2018-10-08 12:10:00,30.84,30.87,30.8,30.82,54800.0,29.8198,29.8488,29.7811,29.8004,54800.0
2018-10-08 12:20:00,30.8,30.95,30.79,30.94,120992.0,29.7811,29.9261,29.7714,29.9165,120992.0
2018-10-08 12:30:00,30.93,30.93,30.85,30.9,60552.0,29.9068,29.9068,29.8294,29.8778,60552.0
2018-10-08 12:40:00,30.9,30.92,30.86,30.89,101652.0,29.8778,29.8971,29.8391,29.8681,101652.0
2018-10-08 12:50:00,30.9,30.91,30.74,30.75,95080.0,29.8778,29.8874,29.7231,29.7327,95080.0
2018-10-08 13:00:00,30.74,30.92,30.74,30.91,242256.0,29.7231,29.8971,29.7231,29.8874,242256.0
2018-10-08 13:10:00,30.91,30.91,30.77,30.79,76340.0,29.8874,29.8874,29.7521,29.7714,76340.0
2018-10-08 13:20:00,30.78,30.84,30.76,30.79,45816.0,29.7617,29.8198,29.7424,29.7714,45816.0
2018-10-08 13:30:00,30.79,30.92,30.79,30.91,118100.0,29.7714,29.8971,29.7714,29.8874,118100.0
2018-10-08 13:40:00,30.91,30.97,30.91,30.93,96864.0,29.8874,29.9455,29.8874,29.9068,96864.0
2018-10-08 13:50:00,30.96,30.97,30.92,30.93,125356.0,29.9358,29.9455,29.8971,29.9068,125356.0
2018-10-08 14:00:00,30.91,31.14,30.91,31.12,212212.0,29.8874,30.1098,29.8874,30.0905,212212.0
2018-10-08 14:10:00,31.12,31.12,31.06,31.06,241480.0,30.0905,30.0905,30.0325,30.0325,241480.0
2018-10-08 14:20:00,31.06,31.14,31.06,31.1,79828.0,30.0325,30.1098,30.0325,30.0712,79828.0
2018-10-08 14:30:00,31.13,31.2,31.11,31.17,166552.0,30.1002,30.1679,30.0808,30.1388,166552.0
2018-10-08 14:40:00,31.17,31.25,31.17,31.23,60596.0,30.1388,30.2162,30.1388,30.1969,60596.0
2018-10-08 14:50:00,31.23,31.25,31.18,31.18,114756.0,30.1969,30.2162,30.1485,30.1485,114756.0
2018-10-08 15:00:00,31.18,31.27,31.16,31.24,190240.0,30.1485,30.2355,30.1292,30.2065,190240.0
2018-10-08 15:10:00,31.25,31.29,31.23,31.28,117356.0,30.2162,30.2549,30.1969,30.2452,117356.0
2018-10-08 15:20:00,31.28,31.28,31.21,31.22,104496.0,30.2452,30.2452,30.1775,30.1872,104496.0
2018-10-08 15:30:00,31.22,31.28,31.21,31.27,187168.0,30.1872,30.2452,30.1775,30.2355,187168.0
2018-10-08 15:40:00,31.27,31.32,31.27,31.3,211428.0,30.2355,30.2839,30.2355,30.2645,211428.0
2018-10-08 15:50:00,31.3,31.31,31.21,31.22,296236.0,30.2645,30.2742,30.1775,30.1872,296236.0
2018-10-09 09:30:00,31.12,31.21,31.06,31.15,399624.0,30.0905,30.1775,30.0325,30.1195,399624.0
2018-10-09 09:40:00,31.14,31.14,31.0,31.03,202032.0,30.1098,30.1098,29.9745,30.0035,202032.0
2018-10-09 09:50:00,31.03,31.23,31.03,31.22,177828.0,30.0035,30.1969,30.0035,30.1872,177828.0
2018-10-09 10:00:00,31.23,31.27,31.19,31.19,243848.0,30.1969,30.2355,30.1582,30.1582,243848.0
2018-10-09 10:10:00,31.2,31.26,31.16,31.26,269120.0,30.1679,30.2259,30.1292,30.2259,269120.0
2018-10-09 10:20:00,31.26,31.38,31.25,31.36,295444.0,30.2259,30.3419,30.2162,30.3226,295444.0
2018-10-09 10:30:00,31.37,31.44,31.36,31.4,756836.0,30.3322,30.3999,30.3226,30.3612,756836.0
2018-10-09 10:40:00,31.4,31.45,31.38,31.42,79716.0,30.3612,30.4096,30.3419,30.3806,79716.0
2018-10-09 10:50:00,31.41,31.41,31.27,31.27,146724.0,30.3709,30.3709,30.2355,30.2355,146724.0
2018-10-09 11:00:00,31.27,31.29,31.18,31.18,719564.0,30.2355,30.2549,30.1485,30.1485,719564.0
2018-10-09 11:10:00,31.18,31.27,31.18,31.24,306660.0,30.1485,30.2355,30.1485,30.2065,306660.0
2018-10-09 11:20:00,31.25,31.36,31.25,31.34,257988.0,30.2162,30.3226,30.2162,30.3032,257988.0
2018-10-09 11:30:00,31.34,31.35,31.3,31.32,64960.0,30.3032,30.3129,30.2645,30.2839,64960.0
2018-10-09 11:40:00,31.33,31.35,31.29,31.31,89628.0,30.2936,30.3129,30.2549,30.2742,89628.0
2018-10-09 11:50:00,31.3,31.39,31.3,31.39,95056.0,30.2645,30.3516,30.2645,30.3516,95056.0
2018-10-09 12:00:00,31.37,31.43,31.36,31.37,153100.0,30.3322,30.3902,30.3226,30.3322,153100.0
2018-10-09 12:10:00,31.37,31.37,31.27,31.27,65424.0,30.3322,30.3322,30.2355,30.2355,65424.0
2018-10-09 12:20:00,31.27,31.29,31.24,31.24,134616.0,30.2355,30.2549,30.2065,30.2065,134616.0
2018-10-09 12:30:00,31.23,31.29,31.2,31.27,36556.0,30.1969,30.2549,30.1679,30.2355,36556.0
2018-10-09 12:40:00,31.26,31.26,31.09,31.14,173416.0,30.2259,30.2259,30.0615,30.1098,173416.0
2018-10-09 12:50:00,31.15,31.18,31.11,31.14,77844.0,30.1195,30.1485,30.0808,30.1098,77844.0
2018-10-09 13:00:00,31.14,31.14,31.06,31.11,114808.0,30.1098,30.1098,30.0325,30.0808,114808.0
2018-10-09 13:10:00,31.13,31.19,31.13,31.15,57396.0,30.1002,30.1582,30.1002,30.1195,57396.0
2018-10-09 13:20:00,31.16,31.23,31.15,31.21,46040.0,30.1292,30.1969,30.1195,30.1775,46040.0
2018-10-09 13:30:00,31.2,31.2,31.11,31.11,30000.0,30.1679,30.1679,30.0808,30.0808,30000.0
2018-10-09 13:40:00,31.12,31.16,31.08,31.14,43844.0,30.0905,30.1292,30.0518,30.1098,43844.0
2018-10-09 13:50:00,31.14,31.23,31.11,31.21,96068.0,30.1098,30.1969,30.0808,30.1775,96068.0
2018-10-09 14:00:00,31.2,31.2,31.13,31.19,85460.0,30.1679,30.1679,30.1002,30.1582,85460.0
2018-10-09 14:10:00,31.21,31.25,31.18,31.18,104488.0,30.1775,30.2162,30.1485,30.1485,104488.0
2018-10-09 14:20:00,31.2,31.26,31.19,31.23,69596.0,30.1679,30.2259,30.1582,30.1969,69596.0
2018-10-09 14:30:00,31.25,31.25,31.16,31.22,35888.0,30.2162,30.2162,30.1292,30.1872,35888.0
2018-10-09 14:40:00,31.21,31.23,31.18,31.21,28600.0,30.1775,30.1969,30.1485,30.1775,28600.0
2018-10-09 14:50:00,31.22,31.3,31.22,31.3,82940.0,30.1872,30.2645,30.1872,30.2645,82940.0
2018-10-09 15:00:00,31.27,31.3,31.25,31.28,11816.0,30.2355,30.2645,30.2162,30.2452,11816.0
2018-10-09 15:10:00,31.27,31.27,31.23,31.25,38136.0,30.2355,30.2355,30.1969,30.2162,38136.0
2018-10-09 15:20:00,31.23,31.24,31.13,31.16,161084.0,30.1969,30.2065,30.1002,30.1292,161084.0
2018-10-09 15:30:00,31.15,31.18,31.14,31.17,253660.0,30.1195,30.1485,30.1098,30.1388,253660.0
2018-10-09 15:40:00,31.17,31.25,31.14,31.24,252248.0,30.1388,30.2162,30.1098,30.2065,252248.0
2018-10-09 15:50:00,31.24,31.24,31.13,31.15,405444.0,30.2065,30.2065,30.1002,30.1195,405444.0
2018-10-10 09:30:00,31.0,31.01,30.76,30.78,872656.0,29.9745,29.9841,29.7424,29.7617,872656.0
2018-10-10 09:40:00,30.79,30.85,30.72,30.72,323344.0,29.7714,29.8294,29.7037,29.7037,323344.0
2018-10-10 09:50:00,30.7,30.77,30.52,30.55,587052.0,29.6844,29.7521,29.5103,29.5394,587052.0
2018-10-10 10:00:00,30.56,30.6,30.4,30.55,666744.0,29.549,29.5877,29.3943,29.5394,666744.0
2018-10-10 10:10:00,30.54,30.57,30.43,30.54,298500.0,29.5297,29.5587,29.4233,29.5297,298500.0
2018-10-10 10:20:00,30.54,30.62,30.54,30.56,306868.0,29.5297,29.607,29.5297,29.549,306868.0
2018-10-10 10:30:00,30.55,30.6,30.47,30.47,141868.0,29.5394,29.5877,29.462,29.462,141868.0
2018-10-10 10:40:00,30.49,30.54,30.42,30.45,210916.0,29.4813,29.5297,29.4137,29.4427,210916.0
2018-10-10 10:50:00,30.48,30.56,30.38,30.46,252920.0,29.4717,29.549,29.375,29.4523,252920.0
2018-10-10 11:00:00,30.44,30.47,30.27,30.27,219732.0,29.433,29.462,29.2686,29.2686,219732.0
2018-10-10 11:10:00,30.29,30.31,30.21,30.21,312188.0,29.288,29.3073,29.2106,29.2106,312188.0
2018-10-10 11:20:00,30.22,30.31,30.11,30.29,345180.0,29.2203,29.3073,29.1139,29.288,345180.0
2018-10-10 11:30:00,30.28,30.29,30.13,30.14,447212.0,29.2783,29.288,29.1333,29.1429,447212.0
2018-10-10 11:40:00,30.14,30.31,30.13,30.31,225720.0,29.1429,29.3073,29.1333,29.3073,225720.0
2018-10-10 11:50:00,30.31,30.34,30.21,30.21,221260.0,29.3073,29.3363,29.2106,29.2106,221260.0
2018-10-10 12:00:00,30.19,30.24,30.12,30.18,373548.0,29.1913,29.2396,29.1236,29.1816,373548.0
2018-10-10 12:10:00,30.17,30.36,30.17,30.36,235956.0,29.1719,29.3556,29.1719,29.3556,235956.0
2018-10-10 12:20:00,30.35,30.36,30.23,30.25,151048.0,29.346,29.3556,29.2299,29.2493,151048.0
2018-10-10 12:30:00,30.23,30.24,30.17,30.19,97796.0,29.2299,29.2396,29.1719,29.1913,97796.0
2018-10-10 12:40:00,30.18,30.27,30.16,30.25,96916.0,29.1816,29.2686,29.1623,29.2493,96916.0
2018-10-10 12:50:00,30.27,30.3,30.19,30.19,213776.0,29.2686,29.2976,29.1913,29.1913,213776.0
2018-10-10 13:00:00,30.18,30.18,30.03,30.14,293024.0,29.1816,29.1816,29.0366,29.1429,293024.0
2018-10-10 13:10:00,30.11,30.31,30.11,30.3,141460.0,29.1139,29.3073,29.1139,29.2976,141460.0
2018-10-10 13:20:00,30.31,30.35,30.24,30.25,144504.0,29.3073,29.346,29.2396,29.2493,144504.0
2018-10-10 13:30:00,30.25,30.29,30.2,30.23,122908.0,29.2493,29.288,29.2009,29.2299,122908.0
2018-10-10 13:40:00,30.24,30.26,30.13,30.25,90864.0,29.2396,29.259,29.1333,29.2493,90864.0
2018-10-10 13:50:00,30.22,30.22,30.11,30.13,66492.0,29.2203,29.2203,29.1139,29.1333,66492.0
2018-10-10 14:00:00,30.14,30.15,29.9,29.9,308472.0,29.1429,29.1526,28.9109,28.9109,308472.0
2018-10-10 14:10:00,29.9,30.05,29.89,29.99,196780.0,28.9109,29.0559,28.9012,28.9979,196780.0
2018-10-10 14:20:00,29.99,30.0,29.88,29.96,139388.0,28.9979,29.0076,28.8915,28.9689,139388.0
2018-10-10 14:30:00,29.96,30.03,29.83,29.86,243868.0,28.9689,29.0366,28.8432,28.8722,243868.0
2018-10-10 14:40:00,29.86,29.88,29.76,29.81,307844.0,28.8722,28.8915,28.7755,28.8238,307844.0
2018-10-10 14:50:00,29.78,29.92,29.78,29.89,241292.0,28.7948,28.9302,28.7948,28.9012,241292.0
2018-10-10 15:00:00,29.84,29.85,29.67,29.7,362780.0,28.8528,28.8625,28.6885,28.7175,362780.0
2018-10-10 15:10:00,29.7,29.7,29.54,29.56,754188.0,28.7175,28.7175,28.5628,28.5821,754188.0
2018-10-10 15:20:00,29.56,29.75,29.56,29.75,305780.0,28.5821,28.7658,28.5821,28.7658,305780.0
2018-10-10 15:30:00,29.75,29.75,29.46,29.46,347836.0,28.7658,28.7658,28.4854,28.4854,347836.0
2018-10-10 15:40:00,29.45,29.61,29.27,29.58,588848.0,28.4757,28.6305,28.3017,28.6014,588848.0
2018-10-10 15:50:00,29.57,29.57,29.07,29.14,663096.0,28.5918,28.5918,28.1083,28.176,663096.0
2018-10-11 09:30:00,28.9,29.07,28.75,28.77,1625704.0,27.9439,28.1083,27.7989,27.8182,1625704.0
2018-10-11 09:40:00,28.77,29.06,28.72,29.06,1241332.0,27.8182,28.0986,27.7699,28.0986,1241332.0
2018-10-11 09:50:00,29.04,29.27,29.02,29.25,758216.0,28.0793,28.3017,28.06,28.2824,758216.0
2018-10-11 10:00:00,29.24,29.25,28.99,29.17,932276.0,28.2727,28.2824,28.031,28.205,932276.0
2018-10-11 10:10:00,29.17,29.18,28.84,28.92,710208.0,28.205,28.2147,27.8859,27.9633,710208.0
2018-10-11 10:20:00,28.92,28.97,28.79,28.92,478036.0,27.9633,28.0116,27.8376,27.9633,478036.0
2018-10-11 10:30:00,28.93,29.03,28.83,28.89,443184.0,27.9729,28.0696,27.8763,27.9343,443184.0
2018-10-11 10:40:00,28.85,28.92,28.67,28.68,556520.0,27.8956,27.9633,27.7216,27.7312,556520.0
2018-10-11 10:50:00,28.67,28.79,28.61,28.63,812120.0,27.7216,27.8376,27.6635,27.6829,812120.0
2018-10-11 11:00:00,28.63,28.65,28.31,28.42,1209188.0,27.6829,27.7022,27.3735,27.4798,1209188.0
2018-10-11 11:10:00,28.41,28.46,28.23,28.38,653940.0,27.4702,27.5185,27.2961,27.4411,653940.0
2018-10-11 11:20:00,28.4,28.61,28.4,28.5,571308.0,27.4605,27.6635,27.4605,27.5572,571308.0
2018-10-11 11:30:00,28.51,28.55,28.36,28.43,571636.0,27.5668,27.6055,27.4218,27.4895,571636.0
2018-10-11 11:40:00,28.47,28.75,28.47,28.74,624304.0,27.5282,27.7989,27.5282,27.7892,624304.0
2018-10-11 11:50:00,28.74,28.85,28.67,28.68,706840.0,27.7892,27.8956,27.7216,27.7312,706840.0
2018-10-11 12:00:00,28.68,28.78,28.63,28.64,288908.0,27.7312,27.8279,27.6829,27.6925,288908.0
2018-10-11 12:10:00,28.66,28.85,28.66,28.84,238140.0,27.7119,27.8956,27.7119,27.8859,238140.0
2018-10-11 12:20:00,28.84,29.05,28.84,28.92,411768.0,27.8859,28.089,27.8859,27.9633,411768.0
2018-10-11 12:30:00,28.9,28.93,28.78,28.78,319588.0,27.9439,27.9729,27.8279,27.8279,319588.0
2018-10-11 12:40:00,28.78,28.87,28.71,28.73,274516.0,27.8279,27.9149,27.7602,27.7796,274516.0
2018-10-11 12:50:00,28.74,28.8,28.67,28.75,396292.0,27.7892,27.8472,27.7216,27.7989,396292.0
2018-10-11 13:00:00,28.72,28.73,28.56,28.63,343168.0,27.7699,27.7796,27.6152,27.6829,343168.0
2018-10-11 13:10:00,28.62,28.86,28.58,28.81,278404.0,27.6732,27.9053,27.6345,27.8569,278404.0
2018-10-11 13:20:00,28.82,28.85,28.68,28.75,218596.0,27.8666,27.8956,27.7312,27.7989,218596.0
2018-10-11 13:30:00,28.75,28.81,28.63,28.69,232852.0,27.7989,27.8569,27.6829,27.7409,232852.0
2018-10-11 13:40:00,28.7,28.72,28.54,28.55,199768.0,27.7506,27.7699,27.5959,27.6055,199768.0
2018-10-11 13:50:00,28.55,28.67,28.45,28.67,587196.0,27.6055,27.7216,27.5088,27.7216,587196.0
2018-10-11 14:00:00,28.66,28.69,28.54,28.54,485036.0,27.7119,27.7409,27.5959,27.5959,485036.0
2018-10-11 14:10:00,28.55,28.56,28.35,28.42,534320.0,27.6055,27.6152,27.4121,27.4798,534320.0
2018-10-11 14:20:00,28.39,28.52,28.31,28.37,587272.0,27.4508,27.5765,27.3735,27.4315,587272.0
2018-10-11 14:30:00,28.36,28.36,28.06,28.12,1342968.0,27.4218,27.4218,27.1317,27.1897,1342968.0
2018-10-11 14:40:00,28.11,28.11,27.49,27.86,1987500.0,27.1801,27.1801,26.5806,26.9383,1987500.0
2018-10-11 14:50:00,27.83,28.07,27.77,27.94,685748.0,26.9093,27.1414,26.8513,27.0157,685748.0
2018-10-11 15:00:00,27.87,28.14,27.83,27.93,477068.0,26.948,27.2091,26.9093,27.006,477068.0
2018-10-11 15:10:00,27.92,28.56,27.84,28.54,662708.0,26.9964,27.6152,26.919,27.5959,662708.0
2018-10-11 15:20:00,28.55,28.59,28.3,28.38,675732.0,27.6055,27.6442,27.3638,27.4411,675732.0
2018-10-11 15:30:00,28.38,28.48,28.14,28.34,432660.0,27.4411,27.5378,27.2091,27.4025,432660.0
2018-10-11 15:40:00,28.31,28.35,27.92,27.94,497800.0,27.3735,27.4121,26.9964,27.0157,497800.0
2018-10-11 15:50:00,27.92,28.15,27.88,27.88,744220.0,26.9964,27.2188,26.9577,26.9577,744220.0
2018-10-12 09:30:00,28.85,28.87,28.61,28.71,1132320.0,27.8956,27.9149,27.6635,27.7602,1132320.0
2018-10-12 09:40:00,28.71,28.76,28.58,28.68,609784.0,27.7602,27.8086,27.6345,27.7312,609784.0
2018-10-12 09:50:00,28.65,28.79,28.64,28.78,536692.0,27.7022,27.8376,27.6925,27.8279,536692.0
2018-10-12 10:00:00,28.78,28.83,28.74,28.83,636968.0,27.8279,27.8763,27.7892,27.8763,636968.0
2018-10-12 10:10:00,28.82,28.82,28.58,28.59,375996.0,27.8666,27.8666,27.6345,27.6442,375996.0
2018-10-12 10:20:00,28.59,28.65,28.48,28.48,432024.0,27.6442,27.7022,27.5378,27.5378,432024.0
2018-10-12 10:30:00,28.47,28.73,28.46,28.68,337188.0,27.5282,27.7796,27.5185,27.7312,337188.0
2018-10-12 10:40:00,28.69,28.74,28.61,28.62,196072.0,27.7409,27.7892,27.6635,27.6732,196072.0
2018-10-12 10:50:00,28.65,28.77,28.64,28.7,193396.0,27.7022,27.8182,27.6925,27.7506,193396.0
2018-10-12 11:00:00,28.67,28.72,28.59,28.71,238200.0,27.7216,27.7699,27.6442,27.7602,238200.0
2018-10-12 11:10:00,28.7,28.75,28.62,28.62,301664.0,27.7506,27.7989,27.6732,27.6732,301664.0
2018-10-12 11:20:00,28.66,28.69,28.52,28.57,811096.0,27.7119,27.7409,27.5765,27.6249,811096.0
2018-10-12 11:30:00,28.55,28.61,28.5,28.52,374036.0,27.6055,27.6635,27.5572,27.5765,374036.0
2018-10-12 11:40:00,28.52,28.52,28.29,28.41,438428.0,27.5765,27.5765,27.3541,27.4702,438428.0
2018-10-12 11:50:00,28.42,28.49,28.38,28.42,168960.0,27.4798,27.5475,27.4411,27.4798,168960.0
2018-10-12 12:00:00,28.42,28.42,28.26,28.33,374420.0,27.4798,27.4798,27.3251,27.3928,374420.0
2018-10-12 12:10:00,28.33,28.4,28.26,28.27,237556.0,27.3928,27.4605,27.3251,27.3348,237556.0
2018-10-12 12:20:00,28.25,28.32,28.15,28.22,206588.0,27.3154,27.3831,27.2188,27.2864,206588.0
2018-10-12 12:30:00,28.19,28.28,28.07,28.07,351776.0,27.2574,27.3445,27.1414,27.1414,351776.0
2018-10-12 12:40:00,28.08,28.11,27.92,27.92,358136.0,27.1511,27.1801,26.9964,26.9964,358136.0
2018-10-12 12:50:00,27.92,28.18,27.9,28.15,356700.0,26.9964,27.2478,26.977,27.2188,356700.0
2018-10-12 13:00:00,28.14,28.36,28.09,28.33,554396.0,27.2091,27.4218,27.1607,27.3928,554396.0
2018-10-12 13:10:00,28.34,28.38,28.18,28.21,296672.0,27.4025,27.4411,27.2478,27.2768,296672.0
2018-10-12 13:20:00,28.21,28.34,28.2,28.2,467648.0,27.2768,27.4025,27.2671,27.2671,467648.0
2018-10-12 13:30:00,28.21,28.21,28.01,28.09,252576.0,27.2768,27.2768,27.0834,27.1607,252576.0
2018-10-12 13:40:00,28.12,28.32,28.05,28.32,352452.0,27.1897,27.3831,27.1221,27.3831,352452.0
2018-10-12 13:50:00,28.28,28.31,28.2,28.21,254828.0,27.3445,27.3735,27.2671,27.2768,254828.0
2018-10-12 14:00:00,28.16,28.19,28.08,28.1,174140.0,27.2284,27.2574,27.1511,27.1704,174140.0
2018-10-12 14:10:00,28.1,28.19,27.97,28.15,255168.0,27.1704,27.2574,27.0447,27.2188,255168.0
2018-10-12 14:20:00,28.18,28.24,28.05,28.24,205264.0,27.2478,27.3058,27.1221,27.3058,205264.0
2018-10-12 14:30:00,28.24,28.25,28.09,28.13,148684.0,27.3058,27.3154,27.1607,27.1994,148684.0
2018-10-12 14:40:00,28.13,28.13,28.04,28.08,155360.0,27.1994,27.1994,27.1124,27.1511,155360.0
2018-10-12 14:50:00,28.08,28.35,28.07,28.33,305448.0,27.1511,27.4121,27.1414,27.3928,305448.0
2018-10-12 15:00:00,28.33,28.45,28.22,28.43,354604.0,27.3928,27.5088,27.2864,27.4895,354604.0
2018-10-12 15:10:00,28.45,28.51,28.36,28.36,243300.0,27.5088,27.5668,27.4218,27.4218,243300.0
2018-10-12 15:20:00,28.39,28.63,28.39,28.6,405236.0,27.4508,27.6829,27.4508,27.6539,405236.0
2018-10-12 15:30:00,28.6,28.66,28.5,28.53,369844.0,27.6539,27.7119,27.5572,27.5862,369844.0
2018-10-12 15:40:00,28.54,28.75,28.54,28.68,334656.0,27.5959,27.7989,27.5959,27.7312,334656.0
2018-10-12 15:50:00,28.71,28.85,28.64,28.66,916644.0,27.7602,27.8956,27.6925,27.7119,916644.0
2018-10-15 09:30:00,28.54,28.66,28.46,28.47,852912.0,27.5959,27.7119,27.5185,27.5282,852912.0
2018-10-15 09:40:00,28.47,28.63,28.47,28.59,534276.0,27.5282,27.6829,27.5282,27.6442,534276.0
2018-10-15 09:50:00,28.62,28.63,28.48,28.5,545112.0,27.6732,27.6829,27.5378,27.5572,545112.0
2018-10-15 10:00:00,28.49,28.51,28.36,28.37,255996.0,27.5475,27.5668,27.4218,27.4315,255996.0
2018-10-15 10:10:00,28.35,28.45,28.28,28.32,269496.0,27.4121,27.5088,27.3445,27.3831,269496.0
2018-10-15 10:20:00,28.33,28.49,28.32,28.47,306020.0,27.3928,27.5475,27.3831,27.5282,306020.0
2018-10-15 10:30:00,28.45,28.57,28.44,28.55,484552.0,27.5088,27.6249,27.4992,27.6055,484552.0
2018-10-15 10:40:00,28.55,28.56,28.47,28.49,64104.0,27.6055,27.6152,27.5282,27.5475,64104.0
2018-10-15 10:50:00,28.46,28.58,28.44,28.55,417732.0,27.5185,27.6345,27.4992,27.6055,417732.0
2018-10-15 11:00:00,28.58,28.61,28.53,28.61,220460.0,27.6345,27.6635,27.5862,27.6635,220460.0
2018-10-15 11:10:00,28.6,28.63,28.57,28.58,115844.0,27.6539,27.6829,27.6249,27.6345,115844.0
2018-10-15 11:20:00,28.61,28.76,28.6,28.75,128792.0,27.6635,27.8086,27.6539,27.7989,128792.0
2018-10-15 11:30:00,28.75,28.77,28.7,28.72,118524.0,27.7989,27.8182,27.7506,27.7699,118524.0
2018-10-15 11:40:00,28.74,28.74,28.65,28.67,132840.0,27.7892,27.7892,27.7022,27.7216,132840.0
2018-10-15 11:50:00,28.68,28.68,28.47,28.48,408328.0,27.7312,27.7312,27.5282,27.5378,408328.0
2018-10-15 12:00:00,28.46,28.46,28.4,28.42,164864.0,27.5185,27.5185,27.4605,27.4798,164864.0
2018-10-15 12:10:00,28.42,28.48,28.36,28.46,284472.0,27.4798,27.5378,27.4218,27.5185,284472.0
2018-10-15 12:20:00,28.47,28.54,28.47,28.53,99576.0,27.5282,27.5959,27.5282,27.5862,99576.0
2018-10-15 12:30:00,28.54,28.61,28.51,28.6,103364.0,27.5959,27.6635,27.5668,27.6539,103364.0
2018-10-15 12:40:00,28.6,28.63,28.54,28.63,89508.0,27.6539,27.6829,27.5959,27.6829,89508.0
2018-10-15 12:50:00,28.64,28.64,28.58,28.58,87612.0,27.6925,27.6925,27.6345,27.6345,87612.0
2018-10-15 13:00:00,28.59,28.73,28.59,28.72,246536.0,27.6442,27.7796,27.6442,27.7699,246536.0
2018-10-15 13:10:00,28.7,28.72,28.68,28.71,52200.0,27.7506,27.7699,27.7312,27.7602,52200.0
2018-10-15 13:20:00,28.65,28.66,28.57,28.59,73808.0,27.7022,27.7119,27.6249,27.6442,73808.0
2018-10-15 13:30:00,28.6,28.74,28.58,28.73,143196.0,27.6539,27.7892,27.6345,27.7796,143196.0
2018-10-15 13:40:00,28.73,28.81,28.72,28.79,168552.0,27.7796,27.8569,27.7699,27.8376,168552.0
2018-10-15 13:50:00,28.79,28.8,28.72,28.74,72640.0,27.8376,27.8472,27.7699,27.7892,72640.0
2018-10-15 14:00:00,28.76,28.76,28.65,28.67,165460.0,27.8086,27.8086,27.7022,27.7216,165460.0
2018-10-15 14:10:00,28.69,28.69,28.56,28.59,96480.0,27.7409,27.7409,27.6152,27.6442,96480.0
2018-10-15 14:20:00,28.59,28.64,28.53,28.55,219736.0,27.6442,27.6925,27.5862,27.6055,219736.0
2018-10-15 14:30:00,28.53,28.61,28.51,28.61,480180.0,27.5862,27.6635,27.5668,27.6635,480180.0
2018-10-15 14:40:00,28.63,28.78,28.63,28.77,146024.0,27.6829,27.8279,27.6829,27.8182,146024.0
2018-10-15 14:50:00,28.77,28.85,28.77,28.78,277536.0,27.8182,27.8956,27.8182,27.8279,277536.0
2018-10-15 15:00:00,28.81,28.83,28.69,28.7,275388.0,27.8569,27.8763,27.7409,27.7506,275388.0
2018-10-15 15:10:00,28.71,28.71,28.56,28.58,259648.0,27.7602,27.7602,27.6152,27.6345,259648.0
2018-10-15 15:20:00,28.56,28.66,28.54,28.58,591316.0,27.6152,27.7119,27.5959,27.6345,591316.0
2018-10-15 15:30:00,28.56,28.58,28.5,28.55,391372.0,27.6152,27.6345,27.5572,27.6055,391372.0
2018-10-15 15:40:00,28.54,28.61,28.49,28.56,490472.0,27.5959,27.6635,27.5475,27.6152,490472.0
2018-10-15 15:50:00,28.53,28.55,28.33,28.33,629820.0,27.5862,27.6055,27.3928,27.3928,629820.0
2018-10-16 09:30:00,28.75,28.78,28.68,28.74,750136.0,27.7989,27.8279,27.7312,27.7892,750136.0
2018-10-16 09:40:00,28.75,28.81,28.68,28.72,654668.0,27.7989,27.8569,27.7312,27.7699,654668.0
2018-10-16 09:50:00,28.71,28.84,28.66,28.84,530932.0,27.7602,27.8859,27.7119,27.8859,530932.0
2018-10-16 10:00:00,28.85,28.96,28.84,28.89,341068.0,27.8956,28.002,27.8859,27.9343,341068.0
2018-10-16 10:10:00,28.89,28.93,28.83,28.88,171348.0,27.9343,27.9729,27.8763,27.9246,171348.0
2018-10-16 10:20:00,28.9,28.93,28.83,28.83,208520.0,27.9439,27.9729,27.8763,27.8763,208520.0
2018-10-16 10:30:00,28.81,28.86,28.78,28.84,333440.0,27.8569,27.9053,27.8279,27.8859,333440.0
2018-10-16 10:40:00,28.84,28.98,28.83,28.95,348388.0,27.8859,28.0213,27.8763,27.9923,348388.0
2018-10-16 10:50:00,28.97,29.07,28.96,29.07,375740.0,28.0116,28.1083,28.002,28.1083,375740.0
2018-10-16 11:00:00,29.07,29.07,29.0,29.05,117484.0,28.1083,28.1083,28.0406,28.089,117484.0
2018-10-16 11:10:00,29.05,29.14,29.02,29.13,116472.0,28.089,28.176,28.06,28.1663,116472.0
2018-10-16 11:20:00,29.13,29.17,29.11,29.16,106432.0,28.1663,28.205,28.147,28.1953,106432.0
2018-10-16 11:30:00,29.17,29.19,29.14,29.17,87388.0,28.205,28.2243,28.176,28.205,87388.0
2018-10-16 11:40:00,29.18,29.18,29.11,29.16,102132.0,28.2147,28.2147,28.147,28.1953,102132.0
2018-10-16 11:50:00,29.16,29.19,29.1,29.19,73192.0,28.1953,28.2243,28.1373,28.2243,73192.0
2018-10-16 12:00:00,29.2,29.21,29.16,29.21,214640.0,28.234,28.2437,28.1953,28.2437,214640.0
2018-10-16 12:10:00,29.21,29.21,29.14,29.16,56148.0,28.2437,28.2437,28.176,28.1953,56148.0
2018-10-16 12:20:00,29.17,29.17,29.13,29.16,64432.0,28.205,28.205,28.1663,28.1953,64432.0
2018-10-16 12:30:00,29.17,29.21,29.15,29.2,167032.0,28.205,28.2437,28.1857,28.234,167032.0
2018-10-16 12:40:00,29.2,29.24,29.2,29.22,102636.0,28.234,28.2727,28.234,28.2534,102636.0
2018-10-16 12:50:00,29.24,29.25,29.22,29.25,53440.0,28.2727,28.2824,28.2534,28.2824,53440.0
2018-10-16 13:00:00,29.25,29.25,29.21,29.22,81992.0,28.2824,28.2824,28.2437,28.2534,81992.0
2018-10-16 13:10:00,29.23,29.27,29.22,29.27,28928.0,28.263,28.3017,28.2534,28.3017,28928.0
2018-10-16 13:20:00,29.27,29.28,29.25,29.28,47536.0,28.3017,28.3114,28.2824,28.3114,47536.0
2018-10-16 13:30:00,29.29,29.35,29.28,29.34,249476.0,28.321,28.3791,28.3114,28.3694,249476.0
2018-10-16 13:40:00,29.36,29.41,29.34,29.39,81572.0,28.3887,28.4371,28.3694,28.4177,81572.0
2018-10-16 13:50:00,29.39,29.4,29.3,29.32,144432.0,28.4177,28.4274,28.3307,28.35,144432.0
2018-10-16 14:00:00,29.34,29.43,29.33,29.42,62160.0,28.3694,28.4564,28.3597,28.4467,62160.0
2018-10-16 14:10:00,29.41,29.44,29.35,29.37,71712.0,28.4371,28.4661,28.3791,28.3984,71712.0
2018-10-16 14:20:00,29.37,29.43,29.34,29.43,111240.0,28.3984,28.4564,28.3694,28.4564,111240.0
2018-10-16 14:30:00,29.45,29.46,29.42,29.43,55988.0,28.4757,28.4854,28.4467,28.4564,55988.0
2018-10-16 14:40:00,29.42,29.47,29.42,29.45,62520.0,28.4467,28.4951,28.4467,28.4757,62520.0
2018-10-16 14:50:00,29.46,29.46,29.35,29.36,114756.0,28.4854,28.4854,28.3791,28.3887,114756.0
2018-10-16 15:00:00,29.36,29.38,29.31,29.37,70028.0,28.3887,28.4081,28.3404,28.3984,70028.0
2018-10-16 15:10:00,29.39,29.45,29.35,29.44,65568.0,28.4177,28.4757,28.3791,28.4661,65568.0
2018-10-16 15:20:00,29.44,29.44,29.36,29.37,108168.0,28.4661,28.4661,28.3887,28.3984,108168.0
2018-10-16 15:30:00,29.36,29.48,29.35,29.48,121624.0,28.3887,28.5048,28.3791,28.5048,121624.0
2018-10-16 15:40:00,29.49,29.6,29.48,29.6,293152.0,28.5144,28.6208,28.5048,28.6208,293152.0
2018-10-16 15:50:00,29.61,29.64,29.5,29.52,407708.0,28.6305,28.6595,28.5241,28.5434,407708.0
2018-10-17 09:30:00,29.55,29.56,29.34,29.35,449660.0,28.5724,28.5821,28.3694,28.3791,449660.0
2018-10-17 09:40:00,29.34,29.47,29.34,29.38,445640.0,28.3694,28.4951,28.3694,28.4081,445640.0
2018-10-17 09:50:00,29.37,29.44,29.28,29.28,132720.0,28.3984,28.4661,28.3114,28.3114,132720.0
2018-10-17 10:00:00,29.28,29.33,29.22,29.33,415176.0,28.3114,28.3597,28.2534,28.3597,415176.0
2018-10-17 10:10:00,29.33,29.34,29.17,29.23,131872.0,28.3597,28.3694,28.205,28.263,131872.0
2018-10-17 10:20:00,29.21,29.25,29.15,29.25,1016588.0,28.2437,28.2824,28.1857,28.2824,1016588.0
2018-10-17 10:30:00,29.23,29.27,29.07,29.1,507632.0,28.263,28.3017,28.1083,28.1373,507632.0
2018-10-17 10:40:00,29.09,29.09,28.95,29.06,587356.0,28.1277,28.1277,27.9923,28.0986,587356.0
2018-10-17 10:50:00,29.05,29.13,29.03,29.08,331792.0,28.089,28.1663,28.0696,28.118,331792.0
2018-10-17 11:00:00,29.07,29.2,29.0,29.19,330460.0,28.1083,28.234,28.0406,28.2243,330460.0
2018-10-17 11:10:00,29.19,29.23,29.13,29.2,430584.0,28.2243,28.263,28.1663,28.234,430584.0
2018-10-17 11:20:00,29.19,29.29,29.19,29.29,359276.0,28.2243,28.321,28.2243,28.321,359276.0
2018-10-17 11:30:00,29.32,29.33,29.22,29.22,497264.0,28.35,28.3597,28.2534,28.2534,497264.0
2018-10-17 11:40:00,29.24,29.48,29.24,29.45,403148.0,28.2727,28.5048,28.2727,28.4757,403148.0
2018-10-17 11:50:00,29.45,29.52,29.4,29.51,485288.0,28.4757,28.5434,28.4274,28.5338,485288.0
2018-10-17 12:00:00,29.52,29.55,29.47,29.51,173208.0,28.5434,28.5724,28.4951,28.5338,173208.0
2018-10-17 12:10:00,29.54,29.64,29.47,29.63,294948.0,28.5628,28.6595,28.4951,28.6498,294948.0
2018-10-17 12:20:00,29.62,29.65,29.56,29.56,168056.0,28.6401,28.6691,28.5821,28.5821,168056.0
2018-10-17 12:30:00,29.56,29.58,29.52,29.56,213964.0,28.5821,28.6014,28.5434,28.5821,213964.0
2018-10-17 12:40:00,29.59,29.67,29.48,29.48,462088.0,28.6111,28.6885,28.5048,28.5048,462088.0
2018-10-17 12:50:00,29.48,29.61,29.48,29.61,168604.0,28.5048,28.6305,28.5048,28.6305,168604.0
2018-10-17 13:00:00,29.63,29.7,29.59,29.65,312752.0,28.6498,28.7175,28.6111,28.6691,312752.0
2018-10-17 13:10:00,29.63,29.69,29.6,29.63,198408.0,28.6498,28.7078,28.6208,28.6498,198408.0
2018-10-17 13:20:00,29.62,29.66,29.58,29.61,31280.0,28.6401,28.6788,28.6014,28.6305,31280.0
2018-10-17 13:30:00,29.63,29.68,29.57,29.65,185836.0,28.6498,28.6981,28.5918,28.6691,185836.0
2018-10-17 13:40:00,29.67,29.68,29.6,29.6,106312.0,28.6885,28.6981,28.6208,28.6208,106312.0
2018-10-17 13:50:00,29.6,29.64,29.58,29.63,68160.0,28.6208,28.6595,28.6014,28.6498,68160.0
2018-10-17 14:00:00,29.61,29.66,29.48,29.65,389576.0,28.6305,28.6788,28.5048,28.6691,389576.0
2018-10-17 14:10:00,29.63,29.63,29.43,29.48,422920.0,28.6498,28.6498,28.4564,28.5048,422920.0
2018-10-17 14:20:00,29.45,29.45,29.29,29.37,740772.0,28.4757,28.4757,28.321,28.3984,740772.0
2018-10-17 14:30:00,29.34,29.44,29.33,29.43,272500.0,28.3694,28.4661,28.3597,28.4564,272500.0
2018-10-17 14:40:00,29.42,29.53,29.42,29.52,427952.0,28.4467,28.5531,28.4467,28.5434,427952.0
2018-10-17 14:50:00,29.51,29.66,29.5,29.6,305136.0,28.5338,28.6788,28.5241,28.6208,305136.0
2018-10-17 15:00:00,29.6,29.61,29.52,29.6,356724.0,28.6208,28.6305,28.5434,28.6208,356724.0
2018-10-17 15:10:00,29.59,29.62,29.46,29.49,348076.0,28.6111,28.6401,28.4854,28.5144,348076.0
2018-10-17 15:20:00,29.49,29.6,29.48,29.58,185932.0,28.5144,28.6208,28.5048,28.6014,185932.0
2018-10-17 15:30:00,29.57,29.58,29.4,29.47,318064.0,28.5918,28.6014,28.4274,28.4951,318064.0
2018-10-17 15:40:00,29.46,29.47,29.34,29.44,438216.0,28.4854,28.4951,28.3694,28.4661,438216.0
2018-10-17 15:50:00,29.46,29.57,29.46,29.54,572400.0,28.4854,28.5918,28.4854,28.5628,572400.0
2018-10-18 09:30:00,29.33,29.33,29.13,29.21,260512.0,28.3597,28.3597,28.1663,28.2437,260512.0
2018-10-18 09:40:00,29.2,29.33,29.2,29.29,148696.0,28.234,28.3597,28.234,28.321,148696.0
2018-10-18 09:50:00,29.29,29.29,29.15,29.19,136476.0,28.321,28.321,28.1857,28.2243,136476.0
2018-10-18 10:00:00,29.16,29.25,29.11,29.13,312100.0,28.1953,28.2824,28.147,28.1663,312100.0
2018-10-18 10:10:00,29.13,29.28,29.1,29.26,283156.0,28.1663,28.3114,28.1373,28.292,283156.0
2018-10-18 10:20:00,29.25,29.31,29.24,29.27,106232.0,28.2824,28.3404,28.2727,28.3017,106232.0
2018-10-18 10:30:00,29.28,29.42,29.25,29.41,226320.0,28.3114,28.4467,28.2824,28.4371,226320.0
2018-10-18 10:40:00,29.43,29.44,29.36,29.36,120432.0,28.4564,28.4661,28.3887,28.3887,120432.0
2018-10-18 10:50:00,29.38,29.47,29.35,29.43,229024.0,28.4081,28.4951,28.3791,28.4564,229024.0
2018-10-18 11:00:00,29.44,29.45,29.24,29.27,294244.0,28.4661,28.4757,28.2727,28.3017,294244.0
2018-10-18 11:10:00,29.28,29.28,29.22,29.25,155648.0,28.3114,28.3114,28.2534,28.2824,155648.0
2018-10-18 11:20:00,29.22,29.22,29.06,29.06,320676.0,28.2534,28.2534,28.0986,28.0986,320676.0
2018-10-18 11:30:00,29.06,29.07,28.86,28.98,529076.0,28.0986,28.1083,27.9053,28.0213,529076.0
2018-10-18 11:40:00,28.98,28.98,28.69,28.75,640444.0,28.0213,28.0213,27.7409,27.7989,640444.0
2018-10-18 11:50:00,28.75,28.79,28.63,28.73,530500.0,27.7989,27.8376,27.6829,27.7796,530500.0
2018-10-18 12:00:00,28.7,28.82,28.67,28.75,462564.0,27.7506,27.8666,27.7216,27.7989,462564.0
2018-10-18 12:10:00,28.76,28.78,28.66,28.67,355808.0,27.8086,27.8279,27.7119,27.7216,355808.0
2018-10-18 12:20:00,28.69,28.91,28.68,28.87,346044.0,27.7409,27.9536,27.7312,27.9149,346044.0
2018-10-18 12:30:00,28.85,28.93,28.79,28.91,290892.0,27.8956,27.9729,27.8376,27.9536,290892.0
2018-10-18 12:40:00,28.92,29.01,28.91,28.91,207776.0,27.9633,28.0503,27.9536,27.9536,207776.0
2018-10-18 12:50:00,28.92,28.95,28.85,28.85,140060.0,27.9633,27.9923,27.8956,27.8956,140060.0
2018-10-18 13:00:00,28.85,28.9,28.74,28.77,139464.0,27.8956,27.9439,27.7892,27.8182,139464.0
2018-10-18 13:10:00,28.78,28.78,28.61,28.61,203012.0,27.8279,27.8279,27.6635,27.6635,203012.0
2018-10-18 13:20:00,28.62,28.66,28.49,28.55,439852.0,27.6732,27.7119,27.5475,27.6055,439852.0
2018-10-18 13:30:00,28.57,28.61,28.47,28.54,582892.0,27.6249,27.6635,27.5282,27.5959,582892.0
2018-10-18 13:40:00,28.52,28.52,28.39,28.51,459048.0,27.5765,27.5765,27.4508,27.5668,459048.0
2018-10-18 13:50:00,28.5,28.53,28.41,28.48,337420.0,27.5572,27.5862,27.4702,27.5378,337420.0
2018-10-18 14:00:00,28.48,28.73,28.46,28.66,403428.0,27.5378,27.7796,27.5185,27.7119,403428.0
2018-10-18 14:10:00,28.65,28.68,28.52,28.53,682428.0,27.7022,27.7312,27.5765,27.5862,682428.0
2018-10-18 14:20:00,28.53,28.74,28.51,28.66,286576.0,27.5862,27.7892,27.5668,27.7119,286576.0
2018-10-18 14:30:00,28.64,28.75,28.59,28.65,184480.0,27.6925,27.7989,27.6442,27.7022,184480.0
2018-10-18 14:40:00,28.63,28.83,28.62,28.72,792248.0,27.6829,27.8763,27.6732,27.7699,792248.0
2018-10-18 14:50:00,28.72,28.8,28.68,28.68,52260.0,27.7699,27.8472,27.7312,27.7312,52260.0
2018-10-18 15:00:00,28.69,28.73,28.55,28.56,222496.0,27.7409,27.7796,27.6055,27.6152,222496.0
2018-10-18 15:10:00,28.55,28.72,28.52,28.62,94972.0,27.6055,27.7699,27.5765,27.6732,94972.0
2018-10-18 15:20:00,28.62,28.75,28.6,28.71,121876.0,27.6732,27.7989,27.6539,27.7602,121876.0
2018-10-18 15:30:00,28.7,28.75,28.58,28.75,271052.0,27.7506,27.7989,27.6345,27.7989,271052.0
2018-10-18 15:40:00,28.75,28.81,28.66,28.74,181092.0,27.7989,27.8569,27.7119,27.7892,181092.0
2018-10-18 15:50:00,28.72,28.72,28.61,28.7,472944.0,27.7699,27.7699,27.6635,27.7506,472944.0
2018-10-19 09:30:00,28.85,29.02,28.85,29.02,401284.0,27.8956,28.06,27.8956,28.06,401284.0
2018-10-19 09:40:00,29.02,29.13,29.0,29.08,200836.0,28.06,28.1663,28.0406,28.118,200836.0
2018-10-19 09:50:00,29.1,29.18,29.1,29.11,227476.0,28.1373,28.2147,28.1373,28.147,227476.0
2018-10-19 10:00:00,29.11,29.29,29.1,29.24,512844.0,28.147,28.321,28.1373,28.2727,512844.0
2018-10-19 10:10:00,29.23,29.24,29.16,29.18,344308.0,28.263,28.2727,28.1953,28.2147,344308.0
2018-10-19 10:20:00,29.2,29.23,29.12,29.13,276144.0,28.234,28.263,28.1567,28.1663,276144.0
2018-10-19 10:30:00,29.14,29.23,29.13,29.14,213072.0,28.176,28.263,28.1663,28.176,213072.0
2018-10-19 10:40:00,29.13,29.16,29.09,29.1,171656.0,28.1663,28.1953,28.1277,28.1373,171656.0
2018-10-19 10:50:00,29.09,29.16,29.07,29.16,151184.0,28.1277,28.1953,28.1083,28.1953,151184.0
2018-10-19 11:00:00,29.18,29.23,29.12,29.15,164040.0,28.2147,28.263,28.1567,28.1857,164040.0
2018-10-19 11:10:00,29.15,29.2,29.1,29.1,219756.0,28.1857,28.234,28.1373,28.1373,219756.0
2018-10-19 11:20:00,29.12,29.12,29.01,29.01,193728.0,28.1567,28.1567,28.0503,28.0503,193728.0
2018-10-19 11:30:00,29.01,29.03,28.89,28.93,323360.0,28.0503,28.0696,27.9343,27.9729,323360.0
2018-10-19 11:40:00,28.93,28.97,28.86,28.93,172704.0,27.9729,28.0116,27.9053,27.9729,172704.0
2018-10-19 11:50:00,28.93,29.04,28.88,29.02,238348.0,27.9729,28.0793,27.9246,28.06,238348.0
2018-10-19 12:00:00,29.04,29.05,28.95,28.96,75764.0,28.0793,28.089,27.9923,28.002,75764.0
2018-10-19 12:10:00,28.97,28.97,28.82,28.85,203388.0,28.0116,28.0116,27.8666,27.8956,203388.0
2018-10-19 12:20:00,28.84,28.84,28.68,28.74,359816.0,27.8859,27.8859,27.7312,27.7892,359816.0
2018-10-19 12:30:00,28.71,28.75,28.63,28.67,160232.0,27.7602,27.7989,27.6829,27.7216,160232.0
2018-10-19 12:40:00,28.65,28.76,28.6,28.72,225928.0,27.7022,27.8086,27.6539,27.7699,225928.0
2018-10-19 12:50:00,28.69,28.82,28.67,28.8,107812.0,27.7409,27.8666,27.7216,27.8472,107812.0
2018-10-19 13:00:00,28.77,28.77,28.64,28.69,130312.0,27.8182,27.8182,27.6925,27.7409,130312.0
2018-10-19 13:10:00,28.71,28.91,28.71,28.87,227332.0,27.7602,27.9536,27.7602,27.9149,227332.0
2018-10-19 13:20:00,28.86,28.91,28.83,28.91,47808.0,27.9053,27.9536,27.8763,27.9536,47808.0
2018-10-19 13:30:00,28.87,28.93,28.85,28.86,49800.0,27.9149,27.9729,27.8956,27.9053,49800.0
2018-10-19 13:40:00,28.86,28.89,28.79,28.84,218412.0,27.9053,27.9343,27.8376,27.8859,218412.0
2018-10-19 13:50:00,28.85,28.85,28.75,28.76,144180.0,27.8956,27.8956,27.7989,27.8086,144180.0
2018-10-19 14:00:00,28.75,28.75,28.46,28.58,432416.0,27.7989,27.7989,27.5185,27.6345,432416.0
2018-10-19 14:10:00,28.56,28.64,28.56,28.61,119752.0,27.6152,27.6925,27.6152,27.6635,119752.0
2018-10-19 14:20:00,28.59,28.75,28.59,28.69,160204.0,27.6442,27.7989,27.6442,27.7409,160204.0
2018-10-19 14:30:00,28.68,28.77,28.66,28.73,114872.0,27.7312,27.8182,27.7119,27.7796,114872.0
2018-10-19 14:40:00,28.71,28.79,28.66,28.77,142124.0,27.7602,27.8376,27.7119,27.8182,142124.0
2018-10-19 14:50:00,28.78,28.8,28.7,28.7,88840.0,27.8279,27.8472,27.7506,27.7506,88840.0
2018-10-19 15:00:00,28.7,28.74,28.6,28.64,194416.0,27.7506,27.7892,27.6539,27.6925,194416.0
2018-10-19 15:10:00,28.62,28.71,28.58,28.7,175428.0,27.6732,27.7602,27.6345,27.7506,175428.0
2018-10-19 15:20:00,28.72,28.82,28.64,28.8,176104.0,27.7699,27.8666,27.6925,27.8472,176104.0
2018-10-19 15:30:00,28.8,28.83,28.74,28.75,130112.0,27.8472,27.8763,27.7892,27.7989,130112.0
2018-10-19 15:40:00,28.74,28.83,28.73,28.78,86680.0,27.7892,27.8763,27.7796,27.8279,86680.0
2018-10-19 15:50:00,28.76,28.83,28.63,28.65,337660.0,27.8086,27.8763,27.6829,27.7022,337660.0
2018-10-22 09:30:00,28.81,28.89,28.67,28.69,798728.0,27.8569,27.9343,27.7216,27.7409,798728.0
2018-10-22 09:40:00,28.7,28.73,28.64,28.7,189468.0,27.7506,27.7796,27.6925,27.7506,189468.0
2018-10-22 09:50:00,28.68,28.68,28.41,28.47,620060.0,27.7312,27.7312,27.4702,27.5282,620060.0
2018-10-22 10:00:00,28.47,28.49,28.36,28.41,370788.0,27.5282,27.5475,27.4218,27.4702,370788.0
2018-10-22 10:10:00,28.41,28.49,28.32,28.35,520144.0,27.4702,27.5475,27.3831,27.4121,520144.0
2018-10-22 10:20:00,28.36,28.38,28.27,28.33,348308.0,27.4218,27.4411,27.3348,27.3928,348308.0
2018-10-22 10:30:00,28.32,28.48,28.28,28.46,236724.0,27.3831,27.5378,27.3445,27.5185,236724.0
2018-10-22 10:40:00,28.46,28.68,28.46,28.68,351580.0,27.5185,27.7312,27.5185,27.7312,351580.0
2018-10-22 10:50:00,28.68,28.76,28.66,28.69,330428.0,27.7312,27.8086,27.7119,27.7409,330428.0
2018-10-22 11:00:00,28.65,28.68,28.61,28.63,148456.0,27.7022,27.7312,27.6635,27.6829,148456.0
2018-10-22 11:10:00,28.61,28.61,28.53,28.61,350264.0,27.6635,27.6635,27.5862,27.6635,350264.0
2018-10-22 11:20:00,28.62,28.71,28.57,28.6,780204.0,27.6732,27.7602,27.6249,27.6539,780204.0
2018-10-22 11:30:00,28.58,28.62,28.5,28.52,593684.0,27.6345,27.6732,27.5572,27.5765,593684.0
2018-10-22 11:40:00,28.49,28.55,28.44,28.53,211708.0,27.5475,27.6055,27.4992,27.5862,211708.0
2018-10-22 11:50:00,28.53,28.53,28.39,28.42,212172.0,27.5862,27.5862,27.4508,27.4798,212172.0
2018-10-22 12:00:00,28.47,28.55,28.42,28.49,323784.0,27.5282,27.6055,27.4798,27.5475,323784.0
2018-10-22 12:10:00,28.46,28.47,28.34,28.37,247716.0,27.5185,27.5282,27.4025,27.4315,247716.0
2018-10-22 12:20:00,28.38,28.39,28.31,28.37,114712.0,27.4411,27.4508,27.3735,27.4315,114712.0
2018-10-22 12:30:00,28.38,28.42,28.35,28.39,112372.0,27.4411,27.4798,27.4121,27.4508,112372.0
2018-10-22 12:40:00,28.42,28.48,28.4,28.4,280388.0,27.4798,27.5378,27.4605,27.4605,280388.0
2018-10-22 12:50:00,28.39,28.5,28.39,28.49,308616.0,27.4508,27.5572,27.4508,27.5475,308616.0
2018-10-22 13:00:00,28.48,28.59,28.44,28.56,83824.0,27.5378,27.6442,27.4992,27.6152,83824.0
2018-10-22 13:10:00,28.56,28.58,28.53,28.54,167168.0,27.6152,27.6345,27.5862,27.5959,167168.0
2018-10-22 13:20:00,28.54,28.55,28.44,28.47,127336.0,27.5959,27.6055,27.4992,27.5282,127336.0
2018-10-22 13:30:00,28.46,28.54,28.45,28.5,39840.0,27.5185,27.5959,27.5088,27.5572,39840.0
2018-10-22 13:40:00,28.5,28.58,28.46,28.46,190564.0,27.5572,27.6345,27.5185,27.5185,190564.0
2018-10-22 13:50:00,28.45,28.45,28.41,28.42,62184.0,27.5088,27.5088,27.4702,27.4798,62184.0
2018-10-22 14:00:00,28.41,28.48,28.41,28.43,34876.0,27.4702,27.5378,27.4702,27.4895,34876.0
2018-10-22 14:10:00,28.5,28.5,28.41,28.43,168612.0,27.5572,27.5572,27.4702,27.4895,168612.0
2018-10-22 14:20:00,28.42,28.45,28.4,28.42,69116.0,27.4798,27.5088,27.4605,27.4798,69116.0
2018-10-22 14:30:00,28.4,28.49,28.39,28.47,86848.0,27.4605,27.5475,27.4508,27.5282,86848.0
2018-10-22 14:40:00,28.47,28.55,28.42,28.53,232980.0,27.5282,27.6055,27.4798,27.5862,232980.0
2018-10-22 14:50:00,28.53,28.54,28.48,28.51,154060.0,27.5862,27.5959,27.5378,27.5668,154060.0
2018-10-22 15:00:00,28.5,28.62,28.48,28.58,185140.0,27.5572,27.6732,27.5378,27.6345,185140.0
2018-10-22 15:10:00,28.57,28.61,28.52,28.52,294648.0,27.6249,27.6635,27.5765,27.5765,294648.0
2018-10-22 15:20:00,28.53,28.55,28.51,28.55,35956.0,27.5862,27.6055,27.5668,27.6055,35956.0
2018-10-22 15:30:00,28.55,28.63,28.51,28.51,507332.0,27.6055,27.6829,27.5668,27.5668,507332.0
2018-10-22 15:40:00,28.51,28.53,28.46,28.48,526420.0,27.5668,27.5862,27.5185,27.5378,526420.0
2018-10-22 15:50:00,28.47,28.51,28.4,28.41,309320.0,27.5282,27.5668,27.4605,27.4702,309320.0
2018-10-23 09:30:00,27.54,27.69,27.45,27.59,1456632.0,26.6289,26.774,26.5419,26.6773,1456632.0
2018-10-23 09:40:00,27.59,27.7,27.53,27.68,666260.0,26.6773,26.7836,26.6193,26.7643,666260.0
2018-10-23 09:50:00,27.68,27.68,27.48,27.49,800972.0,26.7643,26.7643,26.5709,26.5806,800972.0
2018-10-23 10:00:00,27.48,27.54,27.22,27.28,1273372.0,26.5709,26.6289,26.3195,26.3775,1273372.0
2018-10-23 10:10:00,27.28,27.33,27.07,27.15,850776.0,26.3775,26.4259,26.1745,26.2518,850776.0
2018-10-23 10:20:00,27.15,27.33,27.1,27.25,757788.0,26.2518,26.4259,26.2035,26.3485,757788.0
2018-10-23 10:30:00,27.25,27.26,27.11,27.25,600928.0,26.3485,26.3582,26.2132,26.3485,600928.0
2018-10-23 10:40:00,27.26,27.43,27.2,27.4,662636.0,26.3582,26.5226,26.3002,26.4936,662636.0
2018-10-23 10:50:00,27.39,27.45,27.33,27.35,508940.0,26.4839,26.5419,26.4259,26.4452,508940.0
2018-10-23 11:00:00,27.35,27.45,27.25,27.4,285528.0,26.4452,26.5419,26.3485,26.4936,285528.0
2018-10-23 11:10:00,27.41,27.53,27.4,27.53,534964.0,26.5032,26.6193,26.4936,26.6193,534964.0
2018-10-23 11:20:00,27.51,27.58,27.49,27.52,266540.0,26.5999,26.6676,26.5806,26.6096,266540.0
2018-10-23 11:30:00,27.52,27.55,27.4,27.41,220688.0,26.6096,26.6386,26.4936,26.5032,220688.0
2018-10-23 11:40:00,27.4,27.46,27.37,27.4,263156.0,26.4936,26.5516,26.4646,26.4936,263156.0
2018-10-23 11:50:00,27.4,27.4,27.27,27.27,157900.0,26.4936,26.4936,26.3679,26.3679,157900.0
2018-10-23 12:00:00,27.27,27.53,27.27,27.52,309688.0,26.3679,26.6193,26.3679,26.6096,309688.0
2018-10-23 12:10:00,27.52,27.56,27.48,27.54,265200.0,26.6096,26.6483,26.5709,26.6289,265200.0
2018-10-23 12:20:00,27.54,27.63,27.5,27.6,455924.0,26.6289,26.716,26.5903,26.6869,455924.0
2018-10-23 12:30:00,27.6,27.7,27.6,27.66,294100.0,26.6869,26.7836,26.6869,26.745,294100.0
2018-10-23 12:40:00,27.65,27.74,27.65,27.68,370504.0,26.7353,26.8223,26.7353,26.7643,370504.0
2018-10-23 12:50:00,27.69,27.73,27.63,27.63,280412.0,26.774,26.8126,26.716,26.716,280412.0
2018-10-23 13:00:00,27.61,27.93,27.61,27.91,446680.0,26.6966,27.006,26.6966,26.9867,446680.0
2018-10-23 13:10:00,27.91,27.92,27.81,27.84,360304.0,26.9867,26.9964,26.89,26.919,360304.0
2018-10-23 13:20:00,27.82,27.98,27.82,27.86,274692.0,26.8997,27.0544,26.8997,26.9383,274692.0
2018-10-23 13:30:00,27.88,27.95,27.77,27.81,524792.0,26.9577,27.0254,26.8513,26.89,524792.0
2018-10-23 13:40:00,27.81,27.84,27.7,27.73,189780.0,26.89,26.919,26.7836,26.8126,189780.0
2018-10-23 13:50:00,27.72,27.83,27.67,27.7,136452.0,26.803,26.9093,26.7546,26.7836,136452.0
2018-10-23 14:00:00,27.73,27.86,27.71,27.83,209148.0,26.8126,26.9383,26.7933,26.9093,209148.0
2018-10-23 14:10:00,27.83,28.1,27.83,28.1,376404.0,26.9093,27.1704,26.9093,27.1704,376404.0
2018-10-23 14:20:00,28.09,28.14,28.02,28.08,386756.0,27.1607,27.2091,27.0931,27.1511,386756.0
2018-10-23 14:30:00,28.06,28.21,28.06,28.18,173376.0,27.1317,27.2768,27.1317,27.2478,173376.0
2018-10-23 14:40:00,28.17,28.22,28.12,28.21,172720.0,27.2381,27.2864,27.1897,27.2768,172720.0
2018-10-23 14:50:00,28.2,28.3,28.17,28.27,610812.0,27.2671,27.3638,27.2381,27.3348,610812.0
2018-10-23 15:00:00,28.28,28.34,28.22,28.25,179068.0,27.3445,27.4025,27.2864,27.3154,179068.0
2018-10-23 15:10:00,28.25,28.31,28.18,28.24,232936.0,27.3154,27.3735,27.2478,27.3058,232936.0
2018-10-23 15:20:00,28.25,28.36,28.24,28.25,452560.0,27.3154,27.4218,27.3058,27.3154,452560.0
2018-10-23 15:30:00,28.24,28.31,28.16,28.16,359652.0,27.3058,27.3735,27.2284,27.2284,359652.0
2018-10-23 15:40:00,28.21,28.22,28.1,28.16,347604.0,27.2768,27.2864,27.1704,27.2284,347604.0
2018-10-23 15:50:00,28.16,28.17,28.03,28.09,389640.0,27.2284,27.2381,27.1027,27.1607,389640.0
2018-10-24 09:30:00,28.06,28.08,27.93,28.03,472440.0,27.1317,27.1511,27.006,27.1027,472440.0
2018-10-24 09:40:00,28.04,28.13,27.91,27.91,248712.0,27.1124,27.1994,26.9867,26.9867,248712.0
2018-10-24 09:50:00,27.92,27.99,27.88,27.93,262220.0,26.9964,27.064,26.9577,27.006,262220.0
2018-10-24 10:00:00,27.92,27.97,27.84,27.93,412524.0,26.9964,27.0447,26.919,27.006,412524.0
2018-10-24 10:10:00,27.92,28.0,27.8,27.85,266236.0,26.9964,27.0737,26.8803,26.9287,266236.0
2018-10-24 10:20:00,27.84,27.89,27.77,27.81,151996.0,26.919,26.9674,26.8513,26.89,151996.0
2018-10-24 10:30:00,27.81,27.91,27.78,27.8,931476.0,26.89,26.9867,26.861,26.8803,931476.0
2018-10-24 10:40:00,27.79,27.88,27.7,27.75,436916.0,26.8707,26.9577,26.7836,26.832,436916.0
2018-10-24 10:50:00,27.75,27.8,27.67,27.68,126636.0,26.832,26.8803,26.7546,26.7643,126636.0
2018-10-24 11:00:00,27.67,27.71,27.34,27.34,406952.0,26.7546,26.7933,26.4355,26.4355,406952.0
2018-10-24 11:10:00,27.36,27.52,27.36,27.43,260048.0,26.4549,26.6096,26.4549,26.5226,260048.0
2018-10-24 11:20:00,27.42,27.53,27.39,27.39,225588.0,26.5129,26.6193,26.4839,26.4839,225588.0
2018-10-24 11:30:00,27.38,27.48,27.33,27.43,234076.0,26.4742,26.5709,26.4259,26.5226,234076.0
2018-10-24 11:40:00,27.45,27.64,27.39,27.6,295748.0,26.5419,26.7256,26.4839,26.6869,295748.0
2018-10-24 11:50:00,27.6,27.82,27.55,27.77,257288.0,26.6869,26.8997,26.6386,26.8513,257288.0
2018-10-24 12:00:00,27.77,27.77,27.68,27.7,95560.0,26.8513,26.8513,26.7643,26.7836,95560.0
2018-10-24 12:10:00,27.68,27.8,27.63,27.65,103876.0,26.7643,26.8803,26.716,26.7353,103876.0
2018-10-24 12:20:00,27.63,27.67,27.59,27.64,128320.0,26.716,26.7546,26.6773,26.7256,128320.0
2018-10-24 12:30:00,27.66,27.66,27.48,27.48,155260.0,26.745,26.745,26.5709,26.5709,155260.0
2018-10-24 12:40:00,27.48,27.51,27.45,27.49,100976.0,26.5709,26.5999,26.5419,26.5806,100976.0
2018-10-24 12:50:00,27.48,27.61,27.43,27.59,145256.0,26.5709,26.6966,26.5226,26.6773,145256.0
2018-10-24 13:00:00,27.56,27.56,27.28,27.3,291576.0,26.6483,26.6483,26.3775,26.3969,291576.0
2018-10-24 13:10:00,27.31,27.44,27.24,27.43,266776.0,26.4065,26.5322,26.3389,26.5226,266776.0
2018-10-24 13:20:00,27.42,27.43,27.28,27.3,98820.0,26.5129,26.5226,26.3775,26.3969,98820.0
2018-10-24 13:30:00,27.34,27.37,27.18,27.26,433032.0,26.4355,26.4646,26.2808,26.3582,433032.0
2018-10-24 13:40:00,27.23,27.4,27.22,27.39,352200.0,26.3292,26.4936,26.3195,26.4839,352200.0
2018-10-24 13:50:00,27.38,27.43,27.22,27.27,298636.0,26.4742,26.5226,26.3195,26.3679,298636.0
2018-10-24 14:00:00,27.24,27.25,27.1,27.11,427580.0,26.3389,26.3485,26.2035,26.2132,427580.0
2018-10-24 14:10:00,27.11,27.22,27.09,27.2,247880.0,26.2132,26.3195,26.1938,26.3002,247880.0
2018-10-24 14:20:00,27.21,27.43,27.17,27.4,454020.0,26.3098,26.5226,26.2712,26.4936,454020.0
2018-10-24 14:30:00,27.42,27.48,27.36,27.42,344056.0,26.5129,26.5709,26.4549,26.5129,344056.0
2018-10-24 14:40:00,27.4,27.42,27.18,27.22,258184.0,26.4936,26.5129,26.2808,26.3195,258184.0
2018-10-24 14:50:00,27.21,27.27,27.14,27.2,156768.0,26.3098,26.3679,26.2422,26.3002,156768.0
2018-10-24 15:00:00,27.18,27.18,26.95,27.0,709916.0,26.2808,26.2808,26.0585,26.1068,709916.0
2018-10-24 15:10:00,27.01,27.12,26.99,27.0,359100.0,26.1165,26.2228,26.0971,26.1068,359100.0
2018-10-24 15:20:00,26.98,26.99,26.77,26.78,451628.0,26.0875,26.0971,25.8844,25.8941,451628.0
2018-10-24 15:30:00,26.78,26.87,26.71,26.86,566164.0,25.8941,25.9811,25.8264,25.9714,566164.0
2018-10-24 15:40:00,26.85,26.92,26.64,26.66,382276.0,25.9618,26.0294,25.7587,25.778,382276.0
2018-10-24 15:50:00,26.64,26.67,26.28,26.38,1062016.0,25.7587,25.7877,25.4106,25.5073,1062016.0
2018-10-25 09:30:00,26.79,26.82,26.59,26.71,1082956.0,25.9037,25.9328,25.7104,25.8264,1082956.0
2018-10-25 09:40:00,26.69,26.86,26.57,26.85,390132.0,25.8071,25.9714,25.691,25.9618,390132.0
2018-10-25 09:50:00,26.85,26.98,26.84,26.94,454676.0,25.9618,26.0875,25.9521,26.0488,454676.0
2018-10-25 10:00:00,26.95,27.16,26.93,27.05,792968.0,26.0585,26.2615,26.0391,26.1551,792968.0
2018-10-25 10:10:00,27.06,27.09,26.92,26.92,201264.0,26.1648,26.1938,26.0294,26.0294,201264.0
2018-10-25 10:20:00,26.93,27.06,26.88,27.06,199732.0,26.0391,26.1648,25.9908,26.1648,199732.0
2018-10-25 10:30:00,27.06,27.18,27.02,27.07,230440.0,26.1648,26.2808,26.1261,26.1745,230440.0
2018-10-25 10:40:00,27.07,27.21,27.07,27.11,381648.0,26.1745,26.3098,26.1745,26.2132,381648.0
2018-10-25 10:50:00,27.11,27.19,27.05,27.06,215424.0,26.2132,26.2905,26.1551,26.1648,215424.0
2018-10-25 11:00:00,27.06,27.13,26.95,27.0,472012.0,26.1648,26.2325,26.0585,26.1068,472012.0
2018-10-25 11:10:00,27.02,27.11,26.91,27.09,227740.0,26.1261,26.2132,26.0198,26.1938,227740.0
2018-10-25 11:20:00,27.15,27.32,27.14,27.29,330316.0,26.2518,26.4162,26.2422,26.3872,330316.0
2018-10-25 11:30:00,27.29,27.34,27.23,27.24,511272.0,26.3872,26.4355,26.3292,26.3389,511272.0
2018-10-25 11:40:00,27.23,27.26,27.16,27.26,88208.0,26.3292,26.3582,26.2615,26.3582,88208.0
2018-10-25 11:50:00,27.25,27.31,27.21,27.22,266456.0,26.3485,26.4065,26.3098,26.3195,266456.0
2018-10-25 12:00:00,27.22,27.25,27.14,27.21,238860.0,26.3195,26.3485,26.2422,26.3098,238860.0
2018-10-25 12:10:00,27.23,27.23,27.06,27.07,218932.0,26.3292,26.3292,26.1648,26.1745,218932.0
2018-10-25 12:20:00,27.06,27.15,27.06,27.12,114828.0,26.1648,26.2518,26.1648,26.2228,114828.0
2018-10-25 12:30:00,27.11,27.21,27.11,27.18,150548.0,26.2132,26.3098,26.2132,26.2808,150548.0
2018-10-25 12:40:00,27.24,27.26,27.15,27.25,181312.0,26.3389,26.3582,26.2518,26.3485,181312.0
2018-10-25 12:50:00,27.26,27.28,27.22,27.23,111116.0,26.3582,26.3775,26.3195,26.3292,111116.0
2018-10-25 13:00:00,27.27,27.28,27.12,27.12,201420.0,26.3679,26.3775,26.2228,26.2228,201420.0
2018-10-25 13:10:00,27.13,27.13,27.07,27.08,222680.0,26.2325,26.2325,26.1745,26.1842,222680.0
2018-10-25 13:20:00,27.09,27.23,27.09,27.22,68712.0,26.1938,26.3292,26.1938,26.3195,68712.0
2018-10-25 13:30:00,27.22,27.37,27.2,27.33,185776.0,26.3195,26.4646,26.3002,26.4259,185776.0
2018-10-25 13:40:00,27.33,27.37,27.31,27.36,87800.0,26.4259,26.4646,26.4065,26.4549,87800.0
2018-10-25 13:50:00,27.33,27.34,27.28,27.29,44164.0,26.4259,26.4355,26.3775,26.3872,44164.0
2018-10-25 14:00:00,27.27,27.39,27.24,27.39,118872.0,26.3679,26.4839,26.3389,26.4839,118872.0
2018-10-25 14:10:00,27.36,27.43,27.35,27.37,178140.0,26.4549,26.5226,26.4452,26.4646,178140.0
2018-10-25 14:20:00,27.36,27.49,27.33,27.47,127932.0,26.4549,26.5806,26.4259,26.5612,127932.0
2018-10-25 14:30:00,27.47,27.6,27.47,27.56,190260.0,26.5612,26.6869,26.5612,26.6483,190260.0
2018-10-25 14:40:00,27.56,27.68,27.56,27.65,250032.0,26.6483,26.7643,26.6483,26.7353,250032.0
2018-10-25 14:50:00,27.64,27.65,27.57,27.57,94472.0,26.7256,26.7353,26.6579,26.6579,94472.0
2018-10-25 15:00:00,27.59,27.61,27.53,27.55,130468.0,26.6773,26.6966,26.6193,26.6386,130468.0
2018-10-25 15:10:00,27.54,27.68,27.53,27.65,180972.0,26.6289,26.7643,26.6193,26.7353,180972.0
2018-10-25 15:20:00,27.66,27.66,27.54,27.57,318304.0,26.745,26.745,26.6289,26.6579,318304.0
2018-10-25 15:30:00,27.61,27.64,27.44,27.47,442768.0,26.6966,26.7256,26.5322,26.5612,442768.0
2018-10-25 15:40:00,27.48,27.5,27.34,27.42,369004.0,26.5709,26.5903,26.4355,26.5129,369004.0
2018-10-25 15:50:00,27.41,27.41,27.23,27.33,640776.0,26.5032,26.5032,26.3292,26.4259,640776.0
2018-10-26 09:30:00,26.49,26.57,26.33,26.47,719128.0,25.6137,25.691,25.459,25.5943,719128.0
2018-10-26 09:40:00,26.47,26.66,26.44,26.64,527252.0,25.5943,25.778,25.5653,25.7587,527252.0
2018-10-26 09:50:00,26.64,26.64,26.42,26.48,536956.0,25.7587,25.7587,25.546,25.604,536956.0
2018-10-26 10:00:00,26.46,26.46,25.97,26.11,1583296.0,25.5847,25.5847,25.1109,25.2462,1583296.0
2018-10-26 10:10:00,26.13,26.23,26.08,26.2,506220.0,25.2656,25.3623,25.2172,25.3333,506220.0
2018-10-26 10:20:00,26.22,26.38,26.15,26.18,686600.0,25.3526,25.5073,25.2849,25.3139,686600.0
2018-10-26 10:30:00,26.17,26.17,25.94,26.04,730756.0,25.3043,25.3043,25.0819,25.1786,730756.0
2018-10-26 10:40:00,26.03,26.1,25.86,25.93,408712.0,25.1689,25.2366,25.0045,25.0722,408712.0
2018-10-26 10:50:00,25.93,26.02,25.76,25.79,319176.0,25.0722,25.1592,24.9078,24.9368,319176.0
2018-10-26 11:00:00,25.78,26.06,25.78,25.97,385772.0,24.9272,25.1979,24.9272,25.1109,385772.0
2018-10-26 11:10:00,25.97,26.18,25.95,26.11,266532.0,25.1109,25.3139,25.0915,25.2462,266532.0
2018-10-26 11:20:00,26.13,26.37,26.09,26.31,621892.0,25.2656,25.4976,25.2269,25.4396,621892.0
2018-10-26 11:30:00,26.32,26.54,26.32,26.37,477252.0,25.4493,25.662,25.4493,25.4976,477252.0
2018-10-26 11:40:00,26.42,26.43,26.24,26.31,363152.0,25.546,25.5557,25.3719,25.4396,363152.0
2018-10-26 11:50:00,26.34,26.5,26.32,26.39,238100.0,25.4686,25.6233,25.4493,25.517,238100.0
2018-10-26 12:00:00,26.41,26.58,26.36,26.56,332176.0,25.5363,25.7007,25.488,25.6814,332176.0
2018-10-26 12:10:00,26.55,26.57,26.44,26.56,321936.0,25.6717,25.691,25.5653,25.6814,321936.0
2018-10-26 12:20:00,26.57,26.68,26.56,26.63,376536.0,25.691,25.7974,25.6814,25.749,376536.0
2018-10-26 12:30:00,26.64,26.75,26.59,26.68,178696.0,25.7587,25.8651,25.7104,25.7974,178696.0
2018-10-26 12:40:00,26.67,26.96,26.66,26.96,383412.0,25.7877,26.0681,25.778,26.0681,383412.0
2018-10-26 12:50:00,26.96,26.97,26.79,26.81,484472.0,26.0681,26.0778,25.9037,25.9231,484472.0
2018-10-26 13:00:00,26.82,27.07,26.82,26.93,543000.0,25.9328,26.1745,25.9328,26.0391,543000.0
2018-10-26 13:10:00,26.93,27.01,26.87,26.92,170132.0,26.0391,26.1165,25.9811,26.0294,170132.0
2018-10-26 13:20:00,26.93,26.95,26.74,26.75,192580.0,26.0391,26.0585,25.8554,25.8651,192580.0
2018-10-26 13:30:00,26.74,26.74,26.49,26.54,468232.0,25.8554,25.8554,25.6137,25.662,468232.0
2018-10-26 13:40:00,26.54,26.73,26.54,26.69,297136.0,25.662,25.8457,25.662,25.8071,297136.0
2018-10-26 13:50:00,26.68,26.83,26.65,26.79,201416.0,25.7974,25.9424,25.7684,25.9037,201416.0
2018-10-26 14:00:00,26.77,26.82,26.52,26.57,767992.0,25.8844,25.9328,25.6427,25.691,767992.0
2018-10-26 14:10:00,26.57,26.64,26.45,26.5,716252.0,25.691,25.7587,25.575,25.6233,716252.0
2018-10-26 14:20:00,26.53,26.67,26.41,26.57,853824.0,25.6523,25.7877,25.5363,25.691,853824.0
2018-10-26 14:30:00,26.56,26.7,26.54,26.59,388536.0,25.6814,25.8167,25.662,25.7104,388536.0
2018-10-26 14:40:00,26.61,26.66,26.38,26.39,461628.0,25.7297,25.778,25.5073,25.517,461628.0
2018-10-26 14:50:00,26.4,26.42,26.13,26.16,427740.0,25.5266,25.546,25.2656,25.2946,427740.0
2018-10-26 15:00:00,26.14,26.24,26.04,26.19,990424.0,25.2752,25.3719,25.1786,25.3236,990424.0
2018-10-26 15:10:00,26.19,26.3,26.04,26.28,743900.0,25.3236,25.43,25.1786,25.4106,743900.0
2018-10-26 15:20:00,26.27,26.48,26.27,26.34,768188.0,25.4009,25.604,25.4009,25.4686,768188.0
2018-10-26 15:30:00,26.34,26.47,26.15,26.36,1005728.0,25.4686,25.5943,25.2849,25.488,1005728.0
2018-10-26 15:40:00,26.35,26.55,26.16,26.46,731940.0,25.4783,25.6717,25.2946,25.5847,731940.0
2018-10-26 15:50:00,26.48,26.65,26.22,26.35,979168.0,25.604,25.7684,25.3526,25.4783,979168.0
2018-10-29 09:30:00,27.07,27.13,27.0,27.0,732116.0,26.1745,26.2325,26.1068,26.1068,732116.0
2018-10-29 09:40:00,27.06,27.13,26.99,27.02,410324.0,26.1648,26.2325,26.0971,26.1261,410324.0
2018-10-29 09:50:00,27.03,27.11,26.95,27.1,430196.0,26.1358,26.2132,26.0585,26.2035,430196.0
2018-10-29 10:00:00,27.13,27.34,27.13,27.31,346920.0,26.2325,26.4355,26.2325,26.4065,346920.0
2018-10-29 10:10:00,27.3,27.31,27.23,27.26,315272.0,26.3969,26.4065,26.3292,26.3582,315272.0
2018-10-29 10:20:00,27.26,27.3,27.24,27.24,137740.0,26.3582,26.3969,26.3389,26.3389,137740.0
2018-10-29 10:30:00,27.26,27.28,27.07,27.1,564988.0,26.3582,26.3775,26.1745,26.2035,564988.0
2018-10-29 10:40:00,27.09,27.15,27.0,27.05,276616.0,26.1938,26.2518,26.1068,26.1551,276616.0
2018-10-29 10:50:00,27.05,27.18,27.05,27.1,272228.0,26.1551,26.2808,26.1551,26.2035,272228.0
2018-10-29 11:00:00,27.16,27.18,27.04,27.04,191160.0,26.2615,26.2808,26.1455,26.1455,191160.0
2018-10-29 11:10:00,27.04,27.05,26.87,26.89,379984.0,26.1455,26.1551,25.9811,26.0004,379984.0
2018-10-29 11:20:00,26.88,26.99,26.86,26.99,263204.0,25.9908,26.0971,25.9714,26.0971,263204.0
2018-10-29 11:30:00,26.99,27.0,26.9,26.98,131804.0,26.0971,26.1068,26.0101,26.0875,131804.0
2018-10-29 11:40:00,26.98,27.08,26.98,27.05,120932.0,26.0875,26.1842,26.0875,26.1551,120932.0
2018-10-29 11:50:00,27.05,27.05,26.78,26.79,658904.0,26.1551,26.1551,25.8941,25.9037,658904.0
2018-10-29 12:00:00,26.77,26.8,26.69,26.69,481280.0,25.8844,25.9134,25.8071,25.8071,481280.0
2018-10-29 12:10:00,26.68,26.76,26.64,26.68,157400.0,25.7974,25.8747,25.7587,25.7974,157400.0
2018-10-29 12:20:00,26.68,26.69,26.54,26.63,427056.0,25.7974,25.8071,25.662,25.749,427056.0
2018-10-29 12:30:00,26.6,26.72,26.55,26.68,379924.0,25.72,25.8361,25.6717,25.7974,379924.0
2018-10-29 12:40:00,26.68,26.81,26.67,26.69,332596.0,25.7974,25.9231,25.7877,25.8071,332596.0
2018-10-29 12:50:00,26.71,26.74,26.57,26.63,335716.0,25.8264,25.8554,25.691,25.749,335716.0
2018-10-29 13:00:00,26.66,26.87,26.66,26.85,252276.0,25.778,25.9811,25.778,25.9618,252276.0
2018-10-29 13:10:00,26.86,26.86,26.72,26.75,306124.0,25.9714,25.9714,25.8361,25.8651,306124.0
2018-10-29 13:20:00,26.75,26.79,26.65,26.67,448552.0,25.8651,25.9037,25.7684,25.7877,448552.0
2018-10-29 13:30:00,26.68,26.83,26.66,26.77,355580.0,25.7974,25.9424,25.778,25.8844,355580.0
2018-10-29 13:40:00,26.77,26.84,26.68,26.75,323952.0,25.8844,25.9521,25.7974,25.8651,323952.0
2018-10-29 13:50:00,26.74,26.86,26.7,26.7,129116.0,25.8554,25.9714,25.8167,25.8167,129116.0
2018-10-29 14:00:00,26.69,26.69,26.56,26.58,183160.0,25.8071,25.8071,25.6814,25.7007,183160.0
2018-10-29 14:10:00,26.61,26.61,26.34,26.42,492120.0,25.7297,25.7297,25.4686,25.546,492120.0
2018-10-29 14:20:00,26.43,26.47,26.35,26.35,160588.0,25.5557,25.5943,25.4783,25.4783,160588.0
2018-10-29 14:30:00,26.33,26.36,26.25,26.28,522112.0,25.459,25.488,25.3816,25.4106,522112.0
2018-10-29 14:40:00,26.3,26.46,26.29,26.29,221852.0,25.43,25.5847,25.4203,25.4203,221852.0
2018-10-29 14:50:00,26.29,26.29,26.15,26.19,337228.0,25.4203,25.4203,25.2849,25.3236,337228.0
2018-10-29 15:00:00,26.19,26.19,25.93,25.97,434276.0,25.3236,25.3236,25.0722,25.1109,434276.0
2018-10-29 15:10:00,25.97,26.0,25.7,25.9,542696.0,25.1109,25.1399,24.8498,25.0432,542696.0
2018-10-29 15:20:00,25.89,25.93,25.73,25.81,339760.0,25.0335,25.0722,24.8788,24.9562,339760.0
2018-10-29 15:30:00,25.8,25.82,25.59,25.63,739876.0,24.9465,24.9658,24.7434,24.7821,739876.0
2018-10-29 15:40:00,25.63,25.85,25.29,25.76,1601692.0,24.7821,24.9948,24.4534,24.9078,1601692.0
2018-10-29 15:50:00,25.76,26.07,25.75,26.07,1758132.0,24.9078,25.2076,24.8981,25.2076,1758132.0
2018-10-30 09:30:00,26.04,26.13,25.94,26.11,377108.0,25.1786,25.2656,25.0819,25.2462,377108.0
2018-10-30 09:40:00,26.12,26.33,26.1,26.31,300388.0,25.2559,25.459,25.2366,25.4396,300388.0
2018-10-30 09:50:00,26.3,26.69,26.29,26.62,496236.0,25.43,25.8071,25.4203,25.7394,496236.0
2018-10-30 10:00:00,26.66,26.66,26.49,26.49,328592.0,25.778,25.778,25.6137,25.6137,328592.0
2018-10-30 10:10:00,26.53,26.6,26.42,26.51,194448.0,25.6523,25.72,25.546,25.633,194448.0
2018-10-30 10:20:00,26.53,26.63,26.44,26.45,158304.0,25.6523,25.749,25.5653,25.575,158304.0
2018-10-30 10:30:00,26.47,26.52,26.24,26.28,402804.0,25.5943,25.6427,25.3719,25.4106,402804.0
2018-10-30 10:40:00,26.28,26.3,26.13,26.26,268096.0,25.4106,25.43,25.2656,25.3913,268096.0
2018-10-30 10:50:00,26.32,26.33,26.15,26.18,227340.0,25.4493,25.459,25.2849,25.3139,227340.0
2018-10-30 11:00:00,26.24,26.39,26.11,26.36,271984.0,25.3719,25.517,25.2462,25.488,271984.0
2018-10-30 11:10:00,26.36,26.36,26.17,26.28,142496.0,25.488,25.488,25.3043,25.4106,142496.0
2018-10-30 11:20:00,26.29,26.48,26.21,26.45,309236.0,25.4203,25.604,25.3429,25.575,309236.0
2018-10-30 11:30:00,26.46,26.57,26.43,26.5,311852.0,25.5847,25.691,25.5557,25.6233,311852.0
2018-10-30 11:40:00,26.49,26.66,26.45,26.65,197740.0,25.6137,25.778,25.575,25.7684,197740.0
2018-10-30 11:50:00,26.64,26.65,26.38,26.4,143164.0,25.7587,25.7684,25.5073,25.5266,143164.0
2018-10-30 12:00:00,26.42,26.56,26.37,26.43,155148.0,25.546,25.6814,25.4976,25.5557,155148.0
2018-10-30 12:10:00,26.49,26.52,26.34,26.43,275300.0,25.6137,25.6427,25.4686,25.5557,275300.0
2018-10-30 12:20:00,26.42,26.49,26.37,26.46,134036.0,25.546,25.6137,25.4976,25.5847,134036.0
2018-10-30 12:30:00,26.43,26.44,26.31,26.43,188824.0,25.5557,25.5653,25.4396,25.5557,188824.0
2018-10-30 12:40:00,26.43,26.48,26.35,26.48,60356.0,25.5557,25.604,25.4783,25.604,60356.0
2018-10-30 12:50:00,26.46,26.48,26.23,26.23,225876.0,25.5847,25.604,25.3623,25.3623,225876.0
2018-10-30 13:00:00,26.23,26.28,26.19,26.26,442260.0,25.3623,25.4106,25.3236,25.3913,442260.0
2018-10-30 13:10:00,26.24,26.28,26.1,26.23,392844.0,25.3719,25.4106,25.2366,25.3623,392844.0
2018-10-30 13:20:00,26.22,26.31,26.11,26.13,142572.0,25.3526,25.4396,25.2462,25.2656,142572.0
2018-10-30 13:30:00,26.11,26.15,26.01,26.1,555692.0,25.2462,25.2849,25.1495,25.2366,555692.0
2018-10-30 13:40:00,26.11,26.31,26.11,26.29,290976.0,25.2462,25.4396,25.2462,25.4203,290976.0
2018-10-30 13:50:00,26.29,26.39,26.23,26.36,370208.0,25.4203,25.517,25.3623,25.488,370208.0
2018-10-30 14:00:00,26.38,26.41,26.17,26.17,156692.0,25.5073,25.5363,25.3043,25.3043,156692.0
2018-10-30 14:10:00,26.12,26.24,26.12,26.18,87136.0,25.2559,25.3719,25.2559,25.3139,87136.0
2018-10-30 14:20:00,26.2,26.33,26.19,26.22,115876.0,25.3333,25.459,25.3236,25.3526,115876.0
2018-10-30 14:30:00,26.2,26.34,26.17,26.27,85748.0,25.3333,25.4686,25.3043,25.4009,85748.0
2018-10-30 14:40:00,26.27,26.31,26.22,26.31,87100.0,25.4009,25.4396,25.3526,25.4396,87100.0
2018-10-30 14:50:00,26.3,26.61,26.3,26.54,225164.0,25.43,25.7297,25.43,25.662,225164.0
2018-10-30 15:00:00,26.57,26.57,26.39,26.52,121560.0,25.691,25.691,25.517,25.6427,121560.0
2018-10-30 15:10:00,26.57,26.7,26.54,26.6,227640.0,25.691,25.8167,25.662,25.72,227640.0
2018-10-30 15:20:00,26.59,26.76,26.53,26.71,201568.0,25.7104,25.8747,25.6523,25.8264,201568.0
2018-10-30 15:30:00,26.74,26.79,26.65,26.66,172768.0,25.8554,25.9037,25.7684,25.778,172768.0
2018-10-30 15:40:00,26.68,26.78,26.66,26.75,144884.0,25.7974,25.8941,25.778,25.8651,144884.0
2018-10-30 15:50:00,26.79,26.91,26.79,26.86,292344.0,25.9037,26.0198,25.9037,25.9714,292344.0
2018-10-31 09:30:00,27.43,27.48,27.32,27.43,615948.0,26.5226,26.5709,26.4162,26.5226,615948.0
2018-10-31 09:40:00,27.44,27.56,27.43,27.5,467628.0,26.5322,26.6483,26.5226,26.5903,467628.0
2018-10-31 09:50:00,27.5,27.61,27.48,27.6,247012.0,26.5903,26.6966,26.5709,26.6869,247012.0
2018-10-31 10:00:00,27.59,27.63,27.53,27.53,266280.0,26.6773,26.716,26.6193,26.6193,266280.0
2018-10-31 10:10:00,27.53,27.64,27.5,27.62,180680.0,26.6193,26.7256,26.5903,26.7063,180680.0
2018-10-31 10:20:00,27.63,27.73,27.61,27.69,267472.0,26.716,26.8126,26.6966,26.774,267472.0
2018-10-31 10:30:00,27.7,27.78,27.68,27.73,182652.0,26.7836,26.861,26.7643,26.8126,182652.0
2018-10-31 10:40:00,27.73,27.77,27.61,27.61,350504.0,26.8126,26.8513,26.6966,26.6966,350504.0
2018-10-31 10:50:00,27.64,27.65,27.57,27.59,419984.0,26.7256,26.7353,26.6579,26.6773,419984.0
2018-10-31 11:00:00,27.6,27.64,27.49,27.54,512016.0,26.6869,26.7256,26.5806,26.6289,512016.0
2018-10-31 11:10:00,27.55,27.58,27.47,27.53,102536.0,26.6386,26.6676,26.5612,26.6193,102536.0
2018-10-31 11:20:00,27.53,27.68,27.53,27.65,189660.0,26.6193,26.7643,26.6193,26.7353,189660.0
2018-10-31 11:30:00,27.66,27.66,27.53,27.61,250116.0,26.745,26.745,26.6193,26.6966,250116.0
2018-10-31 11:40:00,27.64,27.64,27.45,27.47,512108.0,26.7256,26.7256,26.5419,26.5612,512108.0
2018-10-31 11:50:00,27.47,27.58,27.47,27.53,486516.0,26.5612,26.6676,26.5612,26.6193,486516.0
2018-10-31 12:00:00,27.53,27.56,27.36,27.43,140924.0,26.6193,26.6483,26.4549,26.5226,140924.0
2018-10-31 12:10:00,27.43,27.49,27.4,27.47,158372.0,26.5226,26.5806,26.4936,26.5612,158372.0
2018-10-31 12:20:00,27.46,27.57,27.45,27.51,131760.0,26.5516,26.6579,26.5419,26.5999,131760.0
2018-10-31 12:30:00,27.52,27.6,27.48,27.59,76176.0,26.6096,26.6869,26.5709,26.6773,76176.0
2018-10-31 12:40:00,27.6,27.66,27.55,27.62,185452.0,26.6869,26.745,26.6386,26.7063,185452.0
2018-10-31 12:50:00,27.63,27.73,27.61,27.69,83928.0,26.716,26.8126,26.6966,26.774,83928.0
2018-10-31 13:00:00,27.68,27.71,27.67,27.7,61688.0,26.7643,26.7933,26.7546,26.7836,61688.0
2018-10-31 13:10:00,27.73,27.82,27.73,27.79,236948.0,26.8126,26.8997,26.8126,26.8707,236948.0
2018-10-31 13:20:00,27.8,27.83,27.73,27.73,104528.0,26.8803,26.9093,26.8126,26.8126,104528.0
2018-10-31 13:30:00,27.73,27.74,27.65,27.68,78992.0,26.8126,26.8223,26.7353,26.7643,78992.0
2018-10-31 13:40:00,27.68,27.84,27.68,27.79,55332.0,26.7643,26.919,26.7643,26.8707,55332.0
2018-10-31 13:50:00,27.76,27.81,27.76,27.77,147636.0,26.8417,26.89,26.8417,26.8513,147636.0
2018-10-31 14:00:00,27.74,27.86,27.7,27.82,50412.0,26.8223,26.9383,26.7836,26.8997,50412.0
2018-10-31 14:10:00,27.83,27.93,27.82,27.88,128344.0,26.9093,27.006,26.8997,26.9577,128344.0
2018-10-31 14:20:00,27.88,27.88,27.82,27.86,59060.0,26.9577,26.9577,26.8997,26.9383,59060.0
2018-10-31 14:30:00,27.86,27.86,27.79,27.81,56476.0,26.9383,26.9383,26.8707,26.89,56476.0
2018-10-31 14:40:00,27.83,27.9,27.79,27.79,77852.0,26.9093,26.977,26.8707,26.8707,77852.0
2018-10-31 14:50:00,27.8,27.87,27.77,27.86,106328.0,26.8803,26.948,26.8513,26.9383,106328.0
2018-10-31 15:00:00,27.85,27.93,27.83,27.83,208620.0,26.9287,27.006,26.9093,26.9093,208620.0
2018-10-31 15:10:00,27.84,27.92,27.82,27.84,227868.0,26.919,26.9964,26.8997,26.919,227868.0
2018-10-31 15:20:00,27.84,27.87,27.68,27.77,407172.0,26.919,26.948,26.7643,26.8513,407172.0
2018-10-31 15:30:00,27.77,27.78,27.58,27.58,210104.0,26.8513,26.861,26.6676,26.6676,210104.0
2018-10-31 15:40:00,27.61,27.66,27.44,27.46,396588.0,26.6966,26.745,26.5322,26.5516,396588.0
2018-10-31 15:50:00,27.48,27.53,27.4,27.43,773252.0,26.5709,26.6193,26.4936,26.5226,773252.0
2018-11-01 09:30:00,27.6,27.72,27.57,27.71,458644.0,26.6869,26.803,26.6579,26.7933,458644.0
2018-11-01 09:40:00,27.71,27.71,27.46,27.5,298164.0,26.7933,26.7933,26.5516,26.5903,298164.0
2018-11-01 09:50:00,27.47,27.66,27.45,27.54,362500.0,26.5612,26.745,26.5419,26.6289,362500.0
2018-11-01 10:00:00,27.52,27.53,27.36,27.52,535588.0,26.6096,26.6193,26.4549,26.6096,535588.0
2018-11-01 10:10:00,27.53,27.71,27.53,27.58,198208.0,26.6193,26.7933,26.6193,26.6676,198208.0
2018-11-01 10:20:00,27.6,27.67,27.52,27.64,159324.0,26.6869,26.7546,26.6096,26.7256,159324.0
2018-11-01 10:30:00,27.66,27.82,27.64,27.77,114372.0,26.745,26.8997,26.7256,26.8513,114372.0
2018-11-01 10:40:00,27.77,27.81,27.72,27.79,88564.0,26.8513,26.89,26.803,26.8707,88564.0
2018-11-01 10:50:00,27.79,27.84,27.73,27.81,149560.0,26.8707,26.919,26.8126,26.89,149560.0
2018-11-01 11:00:00,27.83,27.84,27.7,27.75,316648.0,26.9093,26.919,26.7836,26.832,316648.0
2018-11-01 11:10:00,27.74,27.84,27.73,27.84,118328.0,26.8223,26.919,26.8126,26.919,118328.0
2018-11-01 11:20:00,27.84,27.89,27.81,27.87,103732.0,26.919,26.9674,26.89,26.948,103732.0
2018-11-01 11:30:00,27.89,27.9,27.79,27.84,81108.0,26.9674,26.977,26.8707,26.919,81108.0
2018-11-01 11:40:00,27.84,27.85,27.78,27.82,123724.0,26.919,26.9287,26.861,26.8997,123724.0
2018-11-01 11:50:00,27.85,27.89,27.78,27.79,82732.0,26.9287,26.9674,26.861,26.8707,82732.0
2018-11-01 12:00:00,27.79,27.86,27.74,27.85,191488.0,26.8707,26.9383,26.8223,26.9287,191488.0
2018-11-01 12:10:00,27.84,27.84,27.73,27.74,95448.0,26.919,26.919,26.8126,26.8223,95448.0
2018-11-01 12:20:00,27.74,27.79,27.72,27.78,108712.0,26.8223,26.8707,26.803,26.861,108712.0
2018-11-01 12:30:00,27.8,27.83,27.78,27.8,48212.0,26.8803,26.9093,26.861,26.8803,48212.0
2018-11-01 12:40:00,27.78,27.82,27.75,27.81,64688.0,26.861,26.8997,26.832,26.89,64688.0
2018-11-01 12:50:00,27.83,27.9,27.83,27.9,29724.0,26.9093,26.977,26.9093,26.977,29724.0
2018-11-01 13:00:00,27.89,27.9,27.8,27.8,56704.0,26.9674,26.977,26.8803,26.8803,56704.0
2018-11-01 13:10:00,27.8,27.88,27.8,27.87,31140.0,26.8803,26.9577,26.8803,26.948,31140.0
2018-11-01 13:20:00,27.86,27.93,27.86,27.92,97548.0,26.9383,27.006,26.9383,26.9964,97548.0
2018-11-01 13:30:00,27.93,27.93,27.87,27.88,42308.0,27.006,27.006,26.948,26.9577,42308.0
2018-11-01 13:40:00,27.88,27.93,27.82,27.85,68068.0,26.9577,27.006,26.8997,26.9287,68068.0
2018-11-01 13:50:00,27.84,27.88,27.83,27.85,52388.0,26.919,26.9577,26.9093,26.9287,52388.0
2018-11-01 14:00:00,27.85,27.86,27.77,27.8,87252.0,26.9287,26.9383,26.8513,26.8803,87252.0
2018-11-01 14:10:00,27.8,27.87,27.78,27.85,177216.0,26.8803,26.948,26.861,26.9287,177216.0
2018-11-01 14:20:00,27.85,27.92,27.85,27.89,25592.0,26.9287,26.9964,26.9287,26.9674,25592.0
2018-11-01 14:30:00,27.89,27.89,27.82,27.84,72976.0,26.9674,26.9674,26.8997,26.919,72976.0
2018-11-01 14:40:00,27.81,27.89,27.81,27.89,119024.0,26.89,26.9674,26.89,26.9674,119024.0
2018-11-01 14:50:00,27.89,27.93,27.86,27.9,86916.0,26.9674,27.006,26.9383,26.977,86916.0
2018-11-01 15:00:00,27.9,27.9,27.85,27.87,145212.0,26.977,26.977,26.9287,26.948,145212.0
2018-11-01 15:10:00,27.9,27.92,27.87,27.89,45000.0,26.977,26.9964,26.948,26.9674,45000.0
2018-11-01 15:20:00,27.88,27.94,27.86,27.93,179720.0,26.9577,27.0157,26.9383,27.006,179720.0
2018-11-01 15:30:00,27.93,27.94,27.87,27.93,82008.0,27.006,27.0157,26.948,27.006,82008.0
2018-11-01 15:40:00,27.93,28.03,27.91,28.0,350996.0,27.006,27.1027,26.9867,27.0737,350996.0
2018-11-01 15:50:00,27.98,28.03,27.95,27.99,399288.0,27.0544,27.1027,27.0254,27.064,399288.0
2018-11-02 09:30:00,28.25,28.29,28.14,28.27,889036.0,27.3154,27.3541,27.2091,27.3348,889036.0
2018-11-02 09:40:00,28.28,28.33,28.26,28.28,303704.0,27.3445,27.3928,27.3251,27.3445,303704.0
2018-11-02 09:50:00,28.3,28.3,28.12,28.17,379688.0,27.3638,27.3638,27.1897,27.2381,379688.0
2018-11-02 10:00:00,28.17,28.18,28.03,28.09,317820.0,27.2381,27.2478,27.1027,27.1607,317820.0
2018-11-02 10:10:00,28.08,28.17,28.04,28.15,266084.0,27.1511,27.2381,27.1124,27.2188,266084.0
2018-11-02 10:20:00,28.11,28.12,27.89,27.89,222124.0,27.1801,27.1897,26.9674,26.9674,222124.0
2018-11-02 10:30:00,27.89,27.93,27.74,27.74,605820.0,26.9674,27.006,26.8223,26.8223,605820.0
2018-11-02 10:40:00,27.71,27.79,27.63,27.75,209656.0,26.7933,26.8707,26.716,26.832,209656.0
2018-11-02 10:50:00,27.78,27.88,27.74,27.85,334036.0,26.861,26.9577,26.8223,26.9287,334036.0
2018-11-02 11:00:00,27.86,27.86,27.66,27.81,111264.0,26.9383,26.9383,26.745,26.89,111264.0
2018-11-02 11:10:00,27.8,27.83,27.63,27.69,239420.0,26.8803,26.9093,26.716,26.774,239420.0
2018-11-02 11:20:00,27.66,27.67,27.55,27.65,348384.0,26.745,26.7546,26.6386,26.7353,348384.0
2018-11-02 11:30:00,27.62,27.72,27.56,27.66,149228.0,26.7063,26.803,26.6483,26.745,149228.0
2018-11-02 11:40:00,27.67,27.67,27.5,27.56,238124.0,26.7546,26.7546,26.5903,26.6483,238124.0
2018-11-02 11:50:00,27.56,27.64,27.54,27.64,167428.0,26.6483,26.7256,26.6289,26.7256,167428.0
2018-11-02 12:00:00,27.66,27.69,27.54,27.55,157420.0,26.745,26.774,26.6289,26.6386,157420.0
2018-11-02 12:10:00,27.55,27.63,27.51,27.6,115460.0,26.6386,26.716,26.5999,26.6869,115460.0
2018-11-02 12:20:00,27.58,27.62,27.54,27.61,196228.0,26.6676,26.7063,26.6289,26.6966,196228.0
2018-11-02 12:30:00,27.61,27.62,27.36,27.4,647980.0,26.6966,26.7063,26.4549,26.4936,647980.0
2018-11-02 12:40:00,27.41,27.46,27.35,27.41,426004.0,26.5032,26.5516,26.4452,26.5032,426004.0
2018-11-02 12:50:00,27.41,27.41,27.22,27.3,440792.0,26.5032,26.5032,26.3195,26.3969,440792.0
2018-11-02 13:00:00,27.3,27.31,27.18,27.3,191908.0,26.3969,26.4065,26.2808,26.3969,191908.0
2018-11-02 13:10:00,27.3,27.44,27.29,27.44,214052.0,26.3969,26.5322,26.3872,26.5322,214052.0
2018-11-02 13:20:00,27.45,27.49,27.38,27.43,311880.0,26.5419,26.5806,26.4742,26.5226,311880.0
2018-11-02 13:30:00,27.41,27.46,27.39,27.42,616496.0,26.5032,26.5516,26.4839,26.5129,616496.0
2018-11-02 13:40:00,27.4,27.54,27.37,27.5,307312.0,26.4936,26.6289,26.4646,26.5903,307312.0
2018-11-02 13:50:00,27.5,27.5,27.42,27.43,200584.0,26.5903,26.5903,26.5129,26.5226,200584.0
2018-11-02 14:00:00,27.45,27.45,27.31,27.31,476012.0,26.5419,26.5419,26.4065,26.4065,476012.0
2018-11-02 14:10:00,27.31,27.37,27.28,27.37,160360.0,26.4065,26.4646,26.3775,26.4646,160360.0
2018-11-02 14:20:00,27.36,27.75,27.28,27.7,502744.0,26.4549,26.832,26.3775,26.7836,502744.0
2018-11-02 14:30:00,27.71,27.72,27.51,27.52,648812.0,26.7933,26.803,26.5999,26.6096,648812.0
2018-11-02 14:40:00,27.49,27.61,27.49,27.54,257800.0,26.5806,26.6966,26.5806,26.6289,257800.0
2018-11-02 14:50:00,27.55,27.61,27.53,27.56,238016.0,26.6386,26.6966,26.6193,26.6483,238016.0
2018-11-02 15:00:00,27.61,27.61,27.43,27.54,387500.0,26.6966,26.6966,26.5226,26.6289,387500.0
2018-11-02 15:10:00,27.52,27.69,27.52,27.57,337936.0,26.6096,26.774,26.6096,26.6579,337936.0
2018-11-02 15:20:00,27.6,27.7,27.6,27.6,121868.0,26.6869,26.7836,26.6869,26.6869,121868.0
2018-11-02 15:30:00,27.56,27.63,27.51,27.62,79744.0,26.6483,26.716,26.5999,26.7063,79744.0
2018-11-02 15:40:00,27.64,27.67,27.59,27.64,132820.0,26.7256,26.7546,26.6773,26.7256,132820.0
2018-11-02 15:50:00,27.64,27.69,27.54,27.62,263420.0,26.7256,26.774,26.6289,26.7063,263420.0
2018-11-05 09:30:00,27.75,27.86,27.74,27.79,277060.0,26.832,26.9383,26.8223,26.8707,277060.0
2018-11-05 09:40:00,27.81,27.82,27.72,27.73,344576.0,26.89,26.8997,26.803,26.8126,344576.0
2018-11-05 09:50:00,27.74,27.79,27.69,27.69,92184.0,26.8223,26.8707,26.774,26.774,92184.0
2018-11-05 10:00:00,27.71,27.72,27.63,27.63,309292.0,26.7933,26.803,26.716,26.716,309292.0
2018-11-05 10:10:00,27.6,27.61,27.55,27.6,208152.0,26.6869,26.6966,26.6386,26.6869,208152.0
2018-11-05 10:20:00,27.61,27.65,27.55,27.64,315892.0,26.6966,26.7353,26.6386,26.7256,315892.0
2018-11-05 10:30:00,27.63,27.75,27.63,27.67,273752.0,26.716,26.832,26.716,26.7546,273752.0
2018-11-05 10:40:00,27.69,27.75,27.66,27.68,210784.0,26.774,26.832,26.745,26.7643,210784.0
2018-11-05 10:50:00,27.7,27.86,27.68,27.85,176300.0,26.7836,26.9383,26.7643,26.9287,176300.0
2018-11-05 11:00:00,27.83,27.88,27.81,27.82,221736.0,26.9093,26.9577,26.89,26.8997,221736.0
2018-11-05 11:10:00,27.82,27.84,27.79,27.81,36412.0,26.8997,26.919,26.8707,26.89,36412.0
2018-11-05 11:20:00,27.8,27.8,27.74,27.74,126564.0,26.8803,26.8803,26.8223,26.8223,126564.0
2018-11-05 11:30:00,27.73,27.75,27.71,27.74,124336.0,26.8126,26.832,26.7933,26.8223,124336.0
2018-11-05 11:40:00,27.74,27.78,27.69,27.74,73888.0,26.8223,26.861,26.774,26.8223,73888.0
2018-11-05 11:50:00,27.74,27.83,27.73,27.83,53620.0,26.8223,26.9093,26.8126,26.9093,53620.0
2018-11-05 12:00:00,27.83,27.85,27.75,27.76,128232.0,26.9093,26.9287,26.832,26.8417,128232.0
2018-11-05 12:10:00,27.75,27.81,27.73,27.75,78400.0,26.832,26.89,26.8126,26.832,78400.0
2018-11-05 12:20:00,27.75,27.83,27.75,27.78,126104.0,26.832,26.9093,26.832,26.861,126104.0
2018-11-05 12:30:00,27.78,27.79,27.72,27.74,39820.0,26.861,26.8707,26.803,26.8223,39820.0
2018-11-05 12:40:00,27.72,27.72,27.68,27.7,10968.0,26.803,26.803,26.7643,26.7836,10968.0
2018-11-05 12:50:00,27.72,27.74,27.71,27.73,16596.0,26.803,26.8223,26.7933,26.8126,16596.0
2018-11-05 13:00:00,27.74,27.74,27.72,27.74,6872.0,26.8223,26.8223,26.803,26.8223,6872.0
2018-11-05 13:10:00,27.75,27.78,27.71,27.76,66468.0,26.832,26.861,26.7933,26.8417,66468.0
2018-11-05 13:20:00,27.76,27.78,27.76,27.77,14080.0,26.8417,26.861,26.8417,26.8513,14080.0
2018-11-05 13:30:00,27.79,27.83,27.76,27.82,42400.0,26.8707,26.9093,26.8417,26.8997,42400.0
2018-11-05 13:40:00,27.83,27.84,27.8,27.83,19232.0,26.9093,26.919,26.8803,26.9093,19232.0
2018-11-05 13:50:00,27.81,27.86,27.8,27.85,58908.0,26.89,26.9383,26.8803,26.9287,58908.0
2018-11-05 14:00:00,27.85,27.86,27.8,27.84,96416.0,26.9287,26.9383,26.8803,26.919,96416.0
2018-11-05 14:10:00,27.84,27.94,27.83,27.93,45628.0,26.919,27.0157,26.9093,27.006,45628.0
2018-11-05 14:20:00,27.93,28.01,27.93,28.01,178104.0,27.006,27.0834,27.006,27.0834,178104.0
2018-11-05 14:30:00,27.99,27.99,27.95,27.96,73216.0,27.064,27.064,27.0254,27.035,73216.0
2018-11-05 14:40:00,27.98,28.07,27.98,28.04,55256.0,27.0544,27.1414,27.0544,27.1124,55256.0
2018-11-05 14:50:00,28.06,28.08,28.02,28.02,62728.0,27.1317,27.1511,27.0931,27.0931,62728.0
2018-11-05 15:00:00,28.04,28.06,28.0,28.0,154384.0,27.1124,27.1317,27.0737,27.0737,154384.0
2018-11-05 15:10:00,28.05,28.07,27.96,27.98,79268.0,27.1221,27.1414,27.035,27.0544,79268.0
2018-11-05 15:20:00,27.99,27.99,27.85,27.94,305552.0,27.064,27.064,26.9287,27.0157,305552.0
2018-11-05 15:30:00,27.93,27.96,27.88,27.94,86440.0,27.006,27.035,26.9577,27.0157,86440.0
2018-11-05 15:40:00,27.94,27.95,27.89,27.93,163684.0,27.0157,27.0254,26.9674,27.006,163684.0
2018-11-05 15:50:00,27.93,28.0,27.9,27.96,208976.0,27.006,27.0737,26.977,27.035,208976.0
2018-11-06 09:30:00,27.94,28.11,27.93,28.11,330624.0,27.0157,27.1801,27.006,27.1801,330624.0
2018-11-06 09:40:00,28.14,28.23,28.13,28.22,398992.0,27.2091,27.2961,27.1994,27.2864,398992.0
2018-11-06 09:50:00,28.21,28.24,28.18,28.2,314716.0,27.2768,27.3058,27.2478,27.2671,314716.0
2018-11-06 10:00:00,28.21,28.21,28.12,28.15,145328.0,27.2768,27.2768,27.1897,27.2188,145328.0
2018-11-06 10:10:00,28.14,28.18,28.13,28.13,41060.0,27.2091,27.2478,27.1994,27.1994,41060.0
2018-11-06 10:20:00,28.15,28.21,28.15,28.16,40808.0,27.2188,27.2768,27.2188,27.2284,40808.0
2018-11-06 10:30:00,28.15,28.17,28.06,28.08,47472.0,27.2188,27.2381,27.1317,27.1511,47472.0
2018-11-06 10:40:00,28.06,28.19,28.05,28.17,145324.0,27.1317,27.2574,27.1221,27.2381,145324.0
2018-11-06 10:50:00,28.18,28.18,28.13,28.14,90452.0,27.2478,27.2478,27.1994,27.2091,90452.0
2018-11-06 11:00:00,28.16,28.16,28.1,28.14,28572.0,27.2284,27.2284,27.1704,27.2091,28572.0
2018-11-06 11:10:00,28.12,28.23,28.08,28.19,90508.0,27.1897,27.2961,27.1511,27.2574,90508.0
2018-11-06 11:20:00,28.16,28.16,28.11,28.14,68824.0,27.2284,27.2284,27.1801,27.2091,68824.0
2018-11-06 11:30:00,28.13,28.15,28.08,28.15,42720.0,27.1994,27.2188,27.1511,27.2188,42720.0
2018-11-06 11:40:00,28.14,28.15,28.13,28.13,24400.0,27.2091,27.2188,27.1994,27.1994,24400.0
2018-11-06 11:50:00,28.14,28.18,28.12,28.16,106360.0,27.2091,27.2478,27.1897,27.2284,106360.0
2018-11-06 12:00:00,28.14,28.22,28.14,28.17,50356.0,27.2091,27.2864,27.2091,27.2381,50356.0
2018-11-06 12:10:00,28.19,28.19,28.16,28.17,22112.0,27.2574,27.2574,27.2284,27.2381,22112.0
2018-11-06 12:20:00,28.19,28.19,28.16,28.16,10000.0,27.2574,27.2574,27.2284,27.2284,10000.0
2018-11-06 12:30:00,28.19,28.24,28.18,28.23,130708.0,27.2574,27.3058,27.2478,27.2961,130708.0
2018-11-06 12:40:00,28.25,28.28,28.24,28.24,178076.0,27.3154,27.3445,27.3058,27.3058,178076.0
2018-11-06 12:50:00,28.25,28.25,28.22,28.22,82740.0,27.3154,27.3154,27.2864,27.2864,82740.0
2018-11-06 13:00:00,28.23,28.26,28.23,28.25,41916.0,27.2961,27.3251,27.2961,27.3154,41916.0
2018-11-06 13:10:00,28.25,28.26,28.24,28.25,26656.0,27.3154,27.3251,27.3058,27.3154,26656.0
2018-11-06 13:20:00,28.25,28.25,28.2,28.2,51040.0,27.3154,27.3154,27.2671,27.2671,51040.0
2018-11-06 13:30:00,28.2,28.22,28.18,28.22,37156.0,27.2671,27.2864,27.2478,27.2864,37156.0
2018-11-06 13:40:00,28.22,28.23,28.2,28.2,21224.0,27.2864,27.2961,27.2671,27.2671,21224.0
2018-11-06 13:50:00,28.21,28.24,28.21,28.23,58632.0,27.2768,27.3058,27.2768,27.2961,58632.0
2018-11-06 14:00:00,28.23,28.23,28.15,28.18,111528.0,27.2961,27.2961,27.2188,27.2478,111528.0
2018-11-06 14:10:00,28.18,28.19,28.12,28.15,160368.0,27.2478,27.2574,27.1897,27.2188,160368.0
2018-11-06 14:20:00,28.12,28.12,27.98,28.0,283656.0,27.1897,27.1897,27.0544,27.0737,283656.0
2018-11-06 14:30:00,27.97,28.07,27.97,28.06,370484.0,27.0447,27.1414,27.0447,27.1317,370484.0
2018-11-06 14:40:00,28.04,28.09,28.03,28.08,48712.0,27.1124,27.1607,27.1027,27.1511,48712.0
2018-11-06 14:50:00,28.09,28.11,28.06,28.07,125868.0,27.1607,27.1801,27.1317,27.1414,125868.0
2018-11-06 15:00:00,28.05,28.12,28.03,28.1,49168.0,27.1221,27.1897,27.1027,27.1704,49168.0
2018-11-06 15:10:00,28.12,28.16,28.11,28.14,38352.0,27.1897,27.2284,27.1801,27.2091,38352.0
2018-11-06 15:20:00,28.14,28.2,28.11,28.17,67536.0,27.2091,27.2671,27.1801,27.2381,67536.0
2018-11-06 15:30:00,28.17,28.2,28.14,28.14,54204.0,27.2381,27.2671,27.2091,27.2091,54204.0
2018-11-06 15:40:00,28.16,28.18,28.09,28.15,116764.0,27.2284,27.2478,27.1607,27.2188,116764.0
2018-11-06 15:50:00,28.18,28.34,28.17,28.3,486304.0,27.2478,27.4025,27.2381,27.3638,486304.0
2018-11-07 09:30:00,28.79,28.98,28.78,28.96,862188.0,27.8376,28.0213,27.8279,28.002,862188.0
2018-11-07 09:40:00,28.97,28.97,28.81,28.85,296020.0,28.0116,28.0116,27.8569,27.8956,296020.0
2018-11-07 09:50:00,28.85,28.88,28.76,28.77,269596.0,27.8956,27.9246,27.8086,27.8182,269596.0
2018-11-07 10:00:00,28.77,28.85,28.71,28.74,297904.0,27.8182,27.8956,27.7602,27.7892,297904.0
2018-11-07 10:10:00,28.76,28.88,28.75,28.8,248772.0,27.8086,27.9246,27.7989,27.8472,248772.0
2018-11-07 10:20:00,28.8,28.9,28.76,28.89,252120.0,27.8472,27.9439,27.8086,27.9343,252120.0
2018-11-07 10:30:00,28.9,29.05,28.89,29.05,425792.0,27.9439,28.089,27.9343,28.089,425792.0
2018-11-07 10:40:00,29.05,29.08,29.01,29.01,274832.0,28.089,28.118,28.0503,28.0503,274832.0
2018-11-07 10:50:00,29.01,29.09,29.0,29.02,221888.0,28.0503,28.1277,28.0406,28.06,221888.0
2018-11-07 11:00:00,29.02,29.08,28.97,29.06,181920.0,28.06,28.118,28.0116,28.0986,181920.0
2018-11-07 11:10:00,29.05,29.09,29.01,29.04,156004.0,28.089,28.1277,28.0503,28.0793,156004.0
2018-11-07 11:20:00,29.03,29.03,28.99,29.0,202852.0,28.0696,28.0696,28.031,28.0406,202852.0
2018-11-07 11:30:00,29.0,29.06,29.0,29.06,66688.0,28.0406,28.0986,28.0406,28.0986,66688.0
2018-11-07 11:40:00,29.06,29.07,29.03,29.07,60276.0,28.0986,28.1083,28.0696,28.1083,60276.0
2018-11-07 11:50:00,29.06,29.19,29.05,29.18,243324.0,28.0986,28.2243,28.089,28.2147,243324.0
2018-11-07 12:00:00,29.18,29.2,29.18,29.2,140964.0,28.2147,28.234,28.2147,28.234,140964.0
2018-11-07 12:10:00,29.18,29.19,29.15,29.15,91984.0,28.2147,28.2243,28.1857,28.1857,91984.0
2018-11-07 12:20:00,29.16,29.16,29.13,29.13,93112.0,28.1953,28.1953,28.1663,28.1663,93112.0
2018-11-07 12:30:00,29.14,29.18,29.13,29.15,81616.0,28.176,28.2147,28.1663,28.1857,81616.0
2018-11-07 12:40:00,29.15,29.18,29.12,29.16,115896.0,28.1857,28.2147,28.1567,28.1953,115896.0
2018-11-07 12:50:00,29.18,29.23,29.17,29.21,123632.0,28.2147,28.263,28.205,28.2437,123632.0
2018-11-07 13:00:00,29.22,29.26,29.2,29.24,148116.0,28.2534,28.292,28.234,28.2727,148116.0
2018-11-07 13:10:00,29.23,29.25,29.19,29.22,147260.0,28.263,28.2824,28.2243,28.2534,147260.0
2018-11-07 13:20:00,29.23,29.24,29.21,29.24,26884.0,28.263,28.2727,28.2437,28.2727,26884.0
2018-11-07 13:30:00,29.24,29.25,29.19,29.19,74004.0,28.2727,28.2824,28.2243,28.2243,74004.0
2018-11-07 13:40:00,29.19,29.21,29.13,29.13,81608.0,28.2243,28.2437,28.1663,28.1663,81608.0
2018-11-07 13:50:00,29.13,29.16,29.11,29.15,55748.0,28.1663,28.1953,28.147,28.1857,55748.0
2018-11-07 14:00:00,29.15,29.25,29.15,29.24,261128.0,28.1857,28.2824,28.1857,28.2727,261128.0
2018-11-07 14:10:00,29.25,29.3,29.25,29.27,110848.0,28.2824,28.3307,28.2824,28.3017,110848.0
2018-11-07 14:20:00,29.28,29.32,29.28,29.31,156192.0,28.3114,28.35,28.3114,28.3404,156192.0
2018-11-07 14:30:00,29.3,29.39,29.3,29.37,188940.0,28.3307,28.4177,28.3307,28.3984,188940.0
2018-11-07 14:40:00,29.38,29.39,29.27,29.29,247132.0,28.4081,28.4177,28.3017,28.321,247132.0
2018-11-07 14:50:00,29.29,29.33,29.29,29.32,152624.0,28.321,28.3597,28.321,28.35,152624.0
2018-11-07 15:00:00,29.33,29.37,29.32,29.35,142136.0,28.3597,28.3984,28.35,28.3791,142136.0
2018-11-07 15:10:00,29.36,29.43,29.34,29.39,173364.0,28.3887,28.4564,28.3694,28.4177,173364.0
2018-11-07 15:20:00,29.4,29.45,29.37,29.44,138200.0,28.4274,28.4757,28.3984,28.4661,138200.0
2018-11-07 15:30:00,29.44,29.48,29.41,29.43,267324.0,28.4661,28.5048,28.4371,28.4564,267324.0
2018-11-07 15:40:00,29.43,29.45,29.38,29.4,182980.0,28.4564,28.4757,28.4081,28.4274,182980.0
2018-11-07 15:50:00,29.41,29.53,29.41,29.5,420908.0,28.4371,28.5531,28.4371,28.5241,420908.0
2018-11-08 09:30:00,29.33,29.43,29.32,29.41,650032.0,28.3597,28.4564,28.35,28.4371,650032.0
2018-11-08 09:40:00,29.41,29.49,29.4,29.48,162768.0,28.4371,28.5144,28.4274,28.5048,162768.0
2018-11-08 09:50:00,29.45,29.5,29.45,29.48,506396.0,28.4757,28.5241,28.4757,28.5048,506396.0
2018-11-08 10:00:00,29.47,29.5,29.4,29.4,121396.0,28.4951,28.5241,28.4274,28.4274,121396.0
2018-11-08 10:10:00,29.42,29.43,29.33,29.35,182112.0,28.4467,28.4564,28.3597,28.3791,182112.0
2018-11-08 10:20:00,29.37,29.39,29.33,29.37,59248.0,28.3984,28.4177,28.3597,28.3984,59248.0
2018-11-08 10:30:00,29.35,29.45,29.35,29.44,129112.0,28.3791,28.4757,28.3791,28.4661,129112.0
2018-11-08 10:40:00,29.43,29.43,29.36,29.39,46468.0,28.4564,28.4564,28.3887,28.4177,46468.0
2018-11-08 10:50:00,29.41,29.45,29.41,29.43,44012.0,28.4371,28.4757,28.4371,28.4564,44012.0
2018-11-08 11:00:00,29.42,29.49,29.42,29.48,76472.0,28.4467,28.5144,28.4467,28.5048,76472.0
2018-11-08 11:10:00,29.48,29.48,29.45,29.47,31424.0,28.5048,28.5048,28.4757,28.4951,31424.0
2018-11-08 11:20:00,29.46,29.46,29.39,29.45,85200.0,28.4854,28.4854,28.4177,28.4757,85200.0
2018-11-08 11:30:00,29.45,29.51,29.45,29.48,57716.0,28.4757,28.5338,28.4757,28.5048,57716.0
2018-11-08 11:40:00,29.49,29.53,29.48,29.52,46180.0,28.5144,28.5531,28.5048,28.5434,46180.0
2018-11-08 11:50:00,29.52,29.52,29.48,29.49,30560.0,28.5434,28.5434,28.5048,28.5144,30560.0
2018-11-08 12:00:00,29.48,29.53,29.48,29.49,7492.0,28.5048,28.5531,28.5048,28.5144,7492.0
2018-11-08 12:10:00,29.5,29.55,29.5,29.53,30456.0,28.5241,28.5724,28.5241,28.5531,30456.0
2018-11-08 12:20:00,29.54,29.54,29.5,29.5,19848.0,28.5628,28.5628,28.5241,28.5241,19848.0
2018-11-08 12:30:00,29.47,29.5,29.47,29.49,11700.0,28.4951,28.5241,28.4951,28.5144,11700.0
2018-11-08 12:40:00,29.51,29.51,29.48,29.48,14400.0,28.5338,28.5338,28.5048,28.5048,14400.0
2018-11-08 12:50:00,29.47,29.48,29.42,29.42,34400.0,28.4951,28.5048,28.4467,28.4467,34400.0
2018-11-08 13:00:00,29.42,29.45,29.41,29.42,207668.0,28.4467,28.4757,28.4371,28.4467,207668.0
2018-11-08 13:10:00,29.41,29.43,29.39,29.4,43048.0,28.4371,28.4564,28.4177,28.4274,43048.0
2018-11-08 13:20:00,29.4,29.4,29.34,29.35,48116.0,28.4274,28.4274,28.3694,28.3791,48116.0
2018-11-08 13:30:00,29.34,29.36,29.32,29.35,45384.0,28.3694,28.3887,28.35,28.3791,45384.0
2018-11-08 13:40:00,29.35,29.36,29.32,29.36,25460.0,28.3791,28.3887,28.35,28.3887,25460.0
2018-11-08 13:50:00,29.35,29.41,29.35,29.41,101232.0,28.3791,28.4371,28.3791,28.4371,101232.0
2018-11-08 14:00:00,29.39,29.49,29.25,29.46,336056.0,28.4177,28.5144,28.2824,28.4854,336056.0
2018-11-08 14:10:00,29.45,29.47,29.38,29.38,309848.0,28.4757,28.4951,28.4081,28.4081,309848.0
2018-11-08 14:20:00,29.39,29.42,29.28,29.29,196836.0,28.4177,28.4467,28.3114,28.321,196836.0
2018-11-08 14:30:00,29.28,29.3,29.19,29.2,327612.0,28.3114,28.3307,28.2243,28.234,327612.0
2018-11-08 14:40:00,29.19,29.26,29.13,29.24,356140.0,28.2243,28.292,28.1663,28.2727,356140.0
2018-11-08 14:50:00,29.25,29.3,29.2,29.25,80196.0,28.2824,28.3307,28.234,28.2824,80196.0
2018-11-08 15:00:00,29.24,29.28,29.18,29.27,226812.0,28.2727,28.3114,28.2147,28.3017,226812.0
2018-11-08 15:10:00,29.27,29.34,29.22,29.31,314392.0,28.3017,28.3694,28.2534,28.3404,314392.0
2018-11-08 15:20:00,29.31,29.32,29.23,29.24,261324.0,28.3404,28.35,28.263,28.2727,261324.0
2018-11-08 15:30:00,29.23,29.27,29.15,29.21,331848.0,28.263,28.3017,28.1857,28.2437,331848.0
2018-11-08 15:40:00,29.2,29.32,29.2,29.3,101220.0,28.234,28.35,28.234,28.3307,101220.0
2018-11-08 15:50:00,29.3,29.39,29.28,29.39,424948.0,28.3307,28.4177,28.3114,28.4177,424948.0
2018-11-09 09:30:00,29.09,29.12,28.99,29.0,405280.0,28.1277,28.1567,28.031,28.0406,405280.0
2018-11-09 09:40:00,29.0,29.02,28.91,28.98,337140.0,28.0406,28.06,27.9536,28.0213,337140.0
2018-11-09 09:50:00,28.97,28.98,28.89,28.96,178140.0,28.0116,28.0213,27.9343,28.002,178140.0
2018-11-09 10:00:00,29.0,29.0,28.84,28.85,312588.0,28.0406,28.0406,27.8859,27.8956,312588.0
2018-11-09 10:10:00,28.83,28.86,28.78,28.81,183004.0,27.8763,27.9053,27.8279,27.8569,183004.0
2018-11-09 10:20:00,28.8,28.93,28.8,28.93,157644.0,27.8472,27.9729,27.8472,27.9729,157644.0
2018-11-09 10:30:00,28.92,28.99,28.9,28.98,103268.0,27.9633,28.031,27.9439,28.0213,103268.0
2018-11-09 10:40:00,28.97,28.98,28.9,28.9,94420.0,28.0116,28.0213,27.9439,27.9439,94420.0
2018-11-09 10:50:00,28.89,28.89,28.82,28.85,106644.0,27.9343,27.9343,27.8666,27.8956,106644.0
2018-11-09 11:00:00,28.86,28.93,28.75,28.78,111608.0,27.9053,27.9729,27.7989,27.8279,111608.0
2018-11-09 11:10:00,28.78,28.86,28.78,28.81,120580.0,27.8279,27.9053,27.8279,27.8569,120580.0
2018-11-09 11:20:00,28.84,28.91,28.84,28.86,64864.0,27.8859,27.9536,27.8859,27.9053,64864.0
2018-11-09 11:30:00,28.92,28.93,28.84,28.93,78776.0,27.9633,27.9729,27.8859,27.9729,78776.0
2018-11-09 11:40:00,28.87,28.88,28.75,28.77,162568.0,27.9149,27.9246,27.7989,27.8182,162568.0
2018-11-09 11:50:00,28.75,28.76,28.66,28.7,146880.0,27.7989,27.8086,27.7119,27.7506,146880.0
2018-11-09 12:00:00,28.69,28.75,28.69,28.75,181188.0,27.7409,27.7989,27.7409,27.7989,181188.0
2018-11-09 12:10:00,28.75,28.77,28.63,28.64,29264.0,27.7989,27.8182,27.6829,27.6925,29264.0
2018-11-09 12:20:00,28.65,28.74,28.63,28.69,143476.0,27.7022,27.7892,27.6829,27.7409,143476.0
2018-11-09 12:30:00,28.69,28.79,28.67,28.78,117708.0,27.7409,27.8376,27.7216,27.8279,117708.0
2018-11-09 12:40:00,28.77,28.81,28.75,28.8,111492.0,27.8182,27.8569,27.7989,27.8472,111492.0
2018-11-09 12:50:00,28.79,28.79,28.72,28.72,133932.0,27.8376,27.8376,27.7699,27.7699,133932.0
2018-11-09 13:00:00,28.7,28.76,28.68,28.75,336924.0,27.7506,27.8086,27.7312,27.7989,336924.0
2018-11-09 13:10:00,28.75,28.75,28.65,28.66,41452.0,27.7989,27.7989,27.7022,27.7119,41452.0
2018-11-09 13:20:00,28.66,28.68,28.65,28.68,92564.0,27.7119,27.7312,27.7022,27.7312,92564.0
2018-11-09 13:30:00,28.67,28.67,28.6,28.64,93792.0,27.7216,27.7216,27.6539,27.6925,93792.0
2018-11-09 13:40:00,28.6,28.67,28.56,28.57,100284.0,27.6539,27.7216,27.6152,27.6249,100284.0
2018-11-09 13:50:00,28.58,28.64,28.58,28.64,47776.0,27.6345,27.6925,27.6345,27.6925,47776.0
2018-11-09 14:00:00,28.61,28.68,28.58,28.58,61236.0,27.6635,27.7312,27.6345,27.6345,61236.0
2018-11-09 14:10:00,28.59,28.59,28.51,28.51,215076.0,27.6442,27.6442,27.5668,27.5668,215076.0
2018-11-09 14:20:00,28.52,28.56,28.49,28.53,125220.0,27.5765,27.6152,27.5475,27.5862,125220.0
2018-11-09 14:30:00,28.56,28.7,28.55,28.69,122940.0,27.6152,27.7506,27.6055,27.7409,122940.0
2018-11-09 14:40:00,28.7,28.75,28.67,28.69,160828.0,27.7506,27.7989,27.7216,27.7409,160828.0
2018-11-09 14:50:00,28.7,28.86,28.7,28.78,234500.0,27.7506,27.9053,27.7506,27.8279,234500.0
2018-11-09 15:00:00,28.79,28.83,28.75,28.81,199620.0,27.8376,27.8763,27.7989,27.8569,199620.0
2018-11-09 15:10:00,28.81,28.91,28.77,28.87,281032.0,27.8569,27.9536,27.8182,27.9149,281032.0
2018-11-09 15:20:00,28.86,28.98,28.83,28.91,172444.0,27.9053,28.0213,27.8763,27.9536,172444.0
2018-11-09 15:30:00,28.92,28.96,28.89,28.92,290212.0,27.9633,28.002,27.9343,27.9633,290212.0
2018-11-09 15:40:00,28.92,29.04,28.86,28.88,334684.0,27.9633,28.0793,27.9053,27.9246,334684.0
2018-11-09 15:50:00,28.89,28.95,28.84,28.84,382284.0,27.9343,27.9923,27.8859,27.8859,382284.0
2018-11-12 09:30:00,28.69,28.75,28.47,28.48,431600.0,27.7409,27.7989,27.5282,27.5378,431600.0
2018-11-12 09:40:00,28.48,28.5,28.41,28.42,159260.0,27.5378,27.5572,27.4702,27.4798,159260.0
2018-11-12 09:50:00,28.41,28.42,28.36,28.38,295532.0,27.4702,27.4798,27.4218,27.4411,295532.0
2018-11-12 10:00:00,28.36,28.36,28.27,28.34,360004.0,27.4218,27.4218,27.3348,27.4025,360004.0
2018-11-12 10:10:00,28.33,28.38,28.3,28.31,186440.0,27.3928,27.4411,27.3638,27.3735,186440.0
2018-11-12 10:20:00,28.3,28.43,28.27,28.41,257892.0,27.3638,27.4895,27.3348,27.4702,257892.0
2018-11-12 10:30:00,28.39,28.39,28.27,28.3,157352.0,27.4508,27.4508,27.3348,27.3638,157352.0
2018-11-12 10:40:00,28.26,28.29,28.21,28.22,193628.0,27.3251,27.3541,27.2768,27.2864,193628.0
2018-11-12 10:50:00,28.22,28.22,28.13,28.13,272608.0,27.2864,27.2864,27.1994,27.1994,272608.0
2018-11-12 11:00:00,28.14,28.15,28.06,28.13,196528.0,27.2091,27.2188,27.1317,27.1994,196528.0
2018-11-12 11:10:00,28.12,28.13,27.93,27.93,253852.0,27.1897,27.1994,27.006,27.006,253852.0
2018-11-12 11:20:00,27.93,28.0,27.9,27.9,151276.0,27.006,27.0737,26.977,26.977,151276.0
2018-11-12 11:30:00,27.89,27.97,27.85,27.91,250484.0,26.9674,27.0447,26.9287,26.9867,250484.0
2018-11-12 11:40:00,27.95,28.03,27.95,27.98,221532.0,27.0254,27.1027,27.0254,27.0544,221532.0
2018-11-12 11:50:00,27.98,28.06,27.88,28.05,181504.0,27.0544,27.1317,26.9577,27.1221,181504.0
2018-11-12 12:00:00,28.05,28.16,28.03,28.15,328124.0,27.1221,27.2284,27.1027,27.2188,328124.0
2018-11-12 12:10:00,28.15,28.16,28.08,28.13,63380.0,27.2188,27.2284,27.1511,27.1994,63380.0
2018-11-12 12:20:00,28.11,28.12,28.06,28.06,146460.0,27.1801,27.1897,27.1317,27.1317,146460.0
2018-11-12 12:30:00,28.07,28.08,27.99,28.06,144284.0,27.1414,27.1511,27.064,27.1317,144284.0
2018-11-12 12:40:00,28.07,28.11,28.06,28.08,92368.0,27.1414,27.1801,27.1317,27.1511,92368.0
2018-11-12 12:50:00,28.0,28.06,27.97,27.97,41504.0,27.0737,27.1317,27.0447,27.0447,41504.0
2018-11-12 13:00:00,27.99,27.99,27.9,27.93,157988.0,27.064,27.064,26.977,27.006,157988.0
2018-11-12 13:10:00,27.92,27.95,27.86,27.88,55680.0,26.9964,27.0254,26.9383,26.9577,55680.0
2018-11-12 13:20:00,27.87,28.01,27.87,27.97,96944.0,26.948,27.0834,26.948,27.0447,96944.0
2018-11-12 13:30:00,27.95,28.01,27.95,27.97,91044.0,27.0254,27.0834,27.0254,27.0447,91044.0
2018-11-12 13:40:00,27.97,27.97,27.83,27.93,162584.0,27.0447,27.0447,26.9093,27.006,162584.0
2018-11-12 13:50:00,27.93,28.11,27.93,28.02,170236.0,27.006,27.1801,27.006,27.0931,170236.0
2018-11-12 14:00:00,28.02,28.13,28.0,28.07,155868.0,27.0931,27.1994,27.0737,27.1414,155868.0
2018-11-12 14:10:00,28.08,28.23,28.08,28.21,209576.0,27.1511,27.2961,27.1511,27.2768,209576.0
2018-11-12 14:20:00,28.19,28.2,28.06,28.07,180912.0,27.2574,27.2671,27.1317,27.1414,180912.0
2018-11-12 14:30:00,28.09,28.12,27.96,28.0,405660.0,27.1607,27.1897,27.035,27.0737,405660.0
2018-11-12 14:40:00,28.02,28.2,28.0,28.17,396788.0,27.0931,27.2671,27.0737,27.2381,396788.0
2018-11-12 14:50:00,28.17,28.17,27.97,27.97,104136.0,27.2381,27.2381,27.0447,27.0447,104136.0
2018-11-12 15:00:00,27.95,28.01,27.86,27.88,469508.0,27.0254,27.0834,26.9383,26.9577,469508.0
2018-11-12 15:10:00,27.89,27.97,27.81,27.97,568712.0,26.9674,27.0447,26.89,27.0447,568712.0
2018-11-12 15:20:00,27.97,28.06,27.93,27.99,267620.0,27.0447,27.1317,27.006,27.064,267620.0
2018-11-12 15:30:00,27.99,27.99,27.83,27.86,137828.0,27.064,27.064,26.9093,26.9383,137828.0
2018-11-12 15:40:00,27.83,27.93,27.8,27.82,292996.0,26.9093,27.006,26.8803,26.8997,292996.0
2018-11-12 15:50:00,27.82,27.82,27.62,27.72,840512.0,26.8997,26.8997,26.7063,26.803,840512.0
2018-11-13 09:30:00,27.84,28.04,27.83,28.03,447056.0,26.919,27.1124,26.9093,27.1027,447056.0
2018-11-13 09:40:00,28.03,28.06,27.89,27.97,430252.0,27.1027,27.1317,26.9674,27.0447,430252.0
2018-11-13 09:50:00,27.96,27.97,27.86,27.87,168928.0,27.035,27.0447,26.9383,26.948,168928.0
2018-11-13 10:00:00,27.83,27.95,27.75,27.95,270724.0,26.9093,27.0254,26.832,27.0254,270724.0
2018-11-13 10:10:00,27.95,27.99,27.89,27.94,93532.0,27.0254,27.064,26.9674,27.0157,93532.0
2018-11-13 10:20:00,27.93,27.93,27.6,27.6,288740.0,27.006,27.006,26.6869,26.6869,288740.0
2018-11-13 10:30:00,27.61,27.8,27.56,27.75,207316.0,26.6966,26.8803,26.6483,26.832,207316.0
2018-11-13 10:40:00,27.72,27.88,27.66,27.82,128188.0,26.803,26.9577,26.745,26.8997,128188.0
2018-11-13 10:50:00,27.82,27.93,27.76,27.92,107596.0,26.8997,27.006,26.8417,26.9964,107596.0
2018-11-13 11:00:00,27.91,28.15,27.9,28.06,351104.0,26.9867,27.2188,26.977,27.1317,351104.0
2018-11-13 11:10:00,28.05,28.29,28.05,28.28,308688.0,27.1221,27.3541,27.1221,27.3445,308688.0
2018-11-13 11:20:00,28.28,28.28,28.14,28.14,194960.0,27.3445,27.3445,27.2091,27.2091,194960.0
2018-11-13 11:30:00,28.14,28.17,28.03,28.04,219120.0,27.2091,27.2381,27.1027,27.1124,219120.0
2018-11-13 11:40:00,28.05,28.09,28.03,28.09,113832.0,27.1221,27.1607,27.1027,27.1607,113832.0
2018-11-13 11:50:00,28.1,28.16,28.03,28.06,40800.0,27.1704,27.2284,27.1027,27.1317,40800.0
2018-11-13 12:00:00,28.12,28.14,27.99,28.0,97372.0,27.1897,27.2091,27.064,27.0737,97372.0
2018-11-13 12:10:00,28.0,28.08,27.99,28.07,48896.0,27.0737,27.1511,27.064,27.1414,48896.0
2018-11-13 12:20:00,28.06,28.13,28.03,28.06,70300.0,27.1317,27.1994,27.1027,27.1317,70300.0
2018-11-13 12:30:00,28.05,28.06,27.94,27.96,99324.0,27.1221,27.1317,27.0157,27.035,99324.0
2018-11-13 12:40:00,27.96,27.96,27.82,27.87,206332.0,27.035,27.035,26.8997,26.948,206332.0
2018-11-13 12:50:00,27.87,27.91,27.82,27.86,74984.0,26.948,26.9867,26.8997,26.9383,74984.0
2018-11-13 13:00:00,27.87,27.92,27.85,27.85,64924.0,26.948,26.9964,26.9287,26.9287,64924.0
2018-11-13 13:10:00,27.88,27.88,27.75,27.78,121596.0,26.9577,26.9577,26.832,26.861,121596.0
2018-11-13 13:20:00,27.81,27.86,27.73,27.83,98432.0,26.89,26.9383,26.8126,26.9093,98432.0
2018-11-13 13:30:00,27.8,27.97,27.79,27.96,60576.0,26.8803,27.0447,26.8707,27.035,60576.0
2018-11-13 13:40:00,27.99,27.99,27.84,27.86,103596.0,27.064,27.064,26.919,26.9383,103596.0
2018-11-13 13:50:00,27.84,27.88,27.83,27.84,15916.0,26.919,26.9577,26.9093,26.919,15916.0
2018-11-13 14:00:00,27.84,27.86,27.75,27.76,83848.0,26.919,26.9383,26.832,26.8417,83848.0
2018-11-13 14:10:00,27.76,27.79,27.61,27.61,62080.0,26.8417,26.8707,26.6966,26.6966,62080.0
2018-11-13 14:20:00,27.64,27.65,27.52,27.65,101444.0,26.7256,26.7353,26.6096,26.7353,101444.0
2018-11-13 14:30:00,27.65,27.76,27.62,27.72,134024.0,26.7353,26.8417,26.7063,26.803,134024.0
2018-11-13 14:40:00,27.71,27.71,27.49,27.62,98792.0,26.7933,26.7933,26.5806,26.7063,98792.0
2018-11-13 14:50:00,27.59,27.72,27.59,27.63,56048.0,26.6773,26.803,26.6773,26.716,56048.0
2018-11-13 15:00:00,27.6,27.79,27.59,27.67,71036.0,26.6869,26.8707,26.6773,26.7546,71036.0
2018-11-13 15:10:00,27.68,27.68,27.53,27.58,188744.0,26.7643,26.7643,26.6193,26.6676,188744.0
2018-11-13 15:20:00,27.58,27.68,27.49,27.61,176164.0,26.6676,26.7643,26.5806,26.6966,176164.0
2018-11-13 15:30:00,27.59,27.69,27.46,27.62,240604.0,26.6773,26.774,26.5516,26.7063,240604.0
2018-11-13 15:40:00,27.63,27.72,27.6,27.72,131276.0,26.716,26.803,26.6869,26.803,131276.0
2018-11-13 15:50:00,27.73,27.75,27.62,27.63,442632.0,26.8126,26.832,26.7063,26.716,442632.0
2018-11-14 09:30:00,28.05,28.1,27.99,28.0,965500.0,27.1221,27.1704,27.064,27.0737,965500.0
2018-11-14 09:40:00,28.0,28.14,28.0,28.04,156856.0,27.0737,27.2091,27.0737,27.1124,156856.0
2018-11-14 09:50:00,28.03,28.04,27.94,28.02,198896.0,27.1027,27.1124,27.0157,27.0931,198896.0
2018-11-14 10:00:00,28.02,28.03,27.92,27.94,366040.0,27.0931,27.1027,26.9964,27.0157,366040.0
2018-11-14 10:10:00,27.9,27.91,27.78,27.8,235184.0,26.977,26.9867,26.861,26.8803,235184.0
2018-11-14 10:20:00,27.8,27.82,27.73,27.79,194276.0,26.8803,26.8997,26.8126,26.8707,194276.0
2018-11-14 10:30:00,27.78,27.85,27.75,27.85,201888.0,26.861,26.9287,26.832,26.9287,201888.0
2018-11-14 10:40:00,27.81,27.87,27.74,27.76,144100.0,26.89,26.948,26.8223,26.8417,144100.0
2018-11-14 10:50:00,27.77,27.8,27.62,27.7,180696.0,26.8513,26.8803,26.7063,26.7836,180696.0
2018-11-14 11:00:00,27.66,27.67,27.51,27.53,171660.0,26.745,26.7546,26.5999,26.6193,171660.0
2018-11-14 11:10:00,27.5,27.55,27.48,27.49,181772.0,26.5903,26.6386,26.5709,26.5806,181772.0
2018-11-14 11:20:00,27.49,27.52,27.42,27.46,234600.0,26.5806,26.6096,26.5129,26.5516,234600.0
2018-11-14 11:30:00,27.48,27.48,27.33,27.33,122636.0,26.5709,26.5709,26.4259,26.4259,122636.0
2018-11-14 11:40:00,27.33,27.36,27.27,27.34,175672.0,26.4259,26.4549,26.3679,26.4355,175672.0
2018-11-14 11:50:00,27.33,27.48,27.31,27.48,202924.0,26.4259,26.5709,26.4065,26.5709,202924.0
2018-11-14 12:00:00,27.5,27.51,27.39,27.39,106004.0,26.5903,26.5999,26.4839,26.4839,106004.0
2018-11-14 12:10:00,27.37,27.45,27.28,27.43,140880.0,26.4646,26.5419,26.3775,26.5226,140880.0
2018-11-14 12:20:00,27.45,27.54,27.45,27.52,78760.0,26.5419,26.6289,26.5419,26.6096,78760.0
2018-11-14 12:30:00,27.5,27.51,27.25,27.33,128132.0,26.5903,26.5999,26.3485,26.4259,128132.0
2018-11-14 12:40:00,27.33,27.39,27.27,27.35,128392.0,26.4259,26.4839,26.3679,26.4452,128392.0
2018-11-14 12:50:00,27.34,27.44,27.22,27.25,315880.0,26.4355,26.5322,26.3195,26.3485,315880.0
2018-11-14 13:00:00,27.25,27.34,27.22,27.27,414068.0,26.3485,26.4355,26.3195,26.3679,414068.0
2018-11-14 13:10:00,27.27,27.35,27.14,27.34,292444.0,26.3679,26.4452,26.2422,26.4355,292444.0
2018-11-14 13:20:00,27.32,27.36,27.21,27.27,110552.0,26.4162,26.4549,26.3098,26.3679,110552.0
2018-11-14 13:30:00,27.25,27.29,27.17,27.2,133580.0,26.3485,26.3872,26.2712,26.3002,133580.0
2018-11-14 13:40:00,27.18,27.18,27.03,27.04,184916.0,26.2808,26.2808,26.1358,26.1455,184916.0
2018-11-14 13:50:00,27.02,27.12,27.0,27.11,100592.0,26.1261,26.2228,26.1068,26.2132,100592.0
2018-11-14 14:00:00,27.1,27.1,26.89,26.99,272520.0,26.2035,26.2035,26.0004,26.0971,272520.0
2018-11-14 14:10:00,26.98,27.29,26.98,27.21,613380.0,26.0875,26.3872,26.0875,26.3098,613380.0
2018-11-14 14:20:00,27.22,27.33,27.15,27.17,206184.0,26.3195,26.4259,26.2518,26.2712,206184.0
2018-11-14 14:30:00,27.13,27.3,27.1,27.21,209184.0,26.2325,26.3969,26.2035,26.3098,209184.0
2018-11-14 14:40:00,27.22,27.26,27.13,27.23,178524.0,26.3195,26.3582,26.2325,26.3292,178524.0
2018-11-14 14:50:00,27.25,27.5,27.23,27.48,296500.0,26.3485,26.5903,26.3292,26.5709,296500.0
2018-11-14 15:00:00,27.48,27.64,27.43,27.57,535832.0,26.5709,26.7256,26.5226,26.6579,535832.0
2018-11-14 15:10:00,27.57,27.62,27.52,27.59,334460.0,26.6579,26.7063,26.6096,26.6773,334460.0
2018-11-14 15:20:00,27.58,27.58,27.45,27.5,411256.0,26.6676,26.6676,26.5419,26.5903,411256.0
2018-11-14 15:30:00,27.49,27.54,27.4,27.44,341528.0,26.5806,26.6289,26.4936,26.5322,341528.0
2018-11-14 15:40:00,27.42,27.45,27.34,27.35,147340.0,26.5129,26.5419,26.4355,26.4452,147340.0
2018-11-14 15:50:00,27.36,27.36,27.12,27.24,1026592.0,26.4549,26.4549,26.2228,26.3389,1026592.0
2018-11-15 09:30:00,26.96,27.03,26.73,26.98,1134620.0,26.0681,26.1358,25.8457,26.0875,1134620.0
2018-11-15 09:40:00,26.96,27.13,26.9,27.11,355772.0,26.0681,26.2325,26.0101,26.2132,355772.0
2018-11-15 09:50:00,27.07,27.09,26.91,26.91,219584.0,26.1745,26.1938,26.0198,26.0198,219584.0
2018-11-15 10:00:00,26.92,27.05,26.84,26.85,277804.0,26.0294,26.1551,25.9521,25.9618,277804.0
2018-11-15 10:10:00,26.83,26.95,26.82,26.93,267712.0,25.9424,26.0585,25.9328,26.0391,267712.0
2018-11-15 10:20:00,26.93,27.0,26.84,26.85,200056.0,26.0391,26.1068,25.9521,25.9618,200056.0
2018-11-15 10:30:00,26.84,26.84,26.6,26.68,422748.0,25.9521,25.9521,25.72,25.7974,422748.0
2018-11-15 10:40:00,26.7,26.87,26.69,26.84,246912.0,25.8167,25.9811,25.8071,25.9521,246912.0
2018-11-15 10:50:00,26.83,26.96,26.82,26.92,119136.0,25.9424,26.0681,25.9328,26.0294,119136.0
2018-11-15 11:00:00,26.91,27.13,26.87,27.06,226648.0,26.0198,26.2325,25.9811,26.1648,226648.0
2018-11-15 11:10:00,27.08,27.13,27.03,27.07,134604.0,26.1842,26.2325,26.1358,26.1745,134604.0
2018-11-15 11:20:00,27.07,27.23,27.07,27.16,203164.0,26.1745,26.3292,26.1745,26.2615,203164.0
2018-11-15 11:30:00,27.17,27.31,27.15,27.27,265224.0,26.2712,26.4065,26.2518,26.3679,265224.0
2018-11-15 11:40:00,27.24,27.36,27.22,27.25,189048.0,26.3389,26.4549,26.3195,26.3485,189048.0
2018-11-15 11:50:00,27.25,27.34,27.22,27.29,175404.0,26.3485,26.4355,26.3195,26.3872,175404.0
2018-11-15 12:00:00,27.31,27.39,27.21,27.22,244532.0,26.4065,26.4839,26.3098,26.3195,244532.0
2018-11-15 12:10:00,27.23,27.28,27.17,27.23,276956.0,26.3292,26.3775,26.2712,26.3292,276956.0
2018-11-15 12:20:00,27.23,27.32,27.2,27.32,148280.0,26.3292,26.4162,26.3002,26.4162,148280.0
2018-11-15 12:30:00,27.31,27.38,27.25,27.37,105104.0,26.4065,26.4742,26.3485,26.4646,105104.0
2018-11-15 12:40:00,27.36,27.36,27.23,27.24,37996.0,26.4549,26.4549,26.3292,26.3389,37996.0
2018-11-15 12:50:00,27.27,27.3,27.1,27.13,131288.0,26.3679,26.3969,26.2035,26.2325,131288.0
2018-11-15 13:00:00,27.14,27.18,27.01,27.03,107556.0,26.2422,26.2808,26.1165,26.1358,107556.0
2018-11-15 13:10:00,27.02,27.33,27.02,27.27,226816.0,26.1261,26.4259,26.1261,26.3679,226816.0
2018-11-15 13:20:00,27.29,27.57,27.28,27.56,428716.0,26.3872,26.6579,26.3775,26.6483,428716.0
2018-11-15 13:30:00,27.59,27.67,27.56,27.58,277452.0,26.6773,26.7546,26.6483,26.6676,277452.0
2018-11-15 13:40:00,27.57,27.71,27.5,27.5,225240.0,26.6579,26.7933,26.5903,26.5903,225240.0
2018-11-15 13:50:00,27.53,27.74,27.53,27.71,266728.0,26.6193,26.8223,26.6193,26.7933,266728.0
2018-11-15 14:00:00,27.7,27.75,27.65,27.73,204604.0,26.7836,26.832,26.7353,26.8126,204604.0
2018-11-15 14:10:00,27.71,27.72,27.6,27.63,241040.0,26.7933,26.803,26.6869,26.716,241040.0
2018-11-15 14:20:00,27.62,27.83,27.6,27.82,213812.0,26.7063,26.9093,26.6869,26.8997,213812.0
2018-11-15 14:30:00,27.82,27.92,27.76,27.79,206128.0,26.8997,26.9964,26.8417,26.8707,206128.0
2018-11-15 14:40:00,27.8,27.86,27.75,27.82,221316.0,26.8803,26.9383,26.832,26.8997,221316.0
2018-11-15 14:50:00,27.81,27.83,27.7,27.74,263332.0,26.89,26.9093,26.7836,26.8223,263332.0
2018-11-15 15:00:00,27.75,27.75,27.41,27.65,608956.0,26.832,26.832,26.5032,26.7353,608956.0
2018-11-15 15:10:00,27.66,27.8,27.62,27.62,436368.0,26.745,26.8803,26.7063,26.7063,436368.0
2018-11-15 15:20:00,27.61,27.66,27.5,27.56,297916.0,26.6966,26.745,26.5903,26.6483,297916.0
2018-11-15 15:30:00,27.56,27.73,27.55,27.71,413512.0,26.6483,26.8126,26.6386,26.7933,413512.0
2018-11-15 15:40:00,27.72,27.75,27.62,27.64,255248.0,26.803,26.832,26.7063,26.7256,255248.0
2018-11-15 15:50:00,27.65,27.82,27.65,27.82,575436.0,26.7353,26.8997,26.7353,26.8997,575436.0
2018-11-16 09:30:00,27.56,27.62,27.45,27.5,323180.0,26.6483,26.7063,26.5419,26.5903,323180.0
2018-11-16 09:40:00,27.47,27.72,27.46,27.68,521696.0,26.5612,26.803,26.5516,26.7643,521696.0
2018-11-16 09:50:00,27.68,27.76,27.67,27.75,241472.0,26.7643,26.8417,26.7546,26.832,241472.0
2018-11-16 10:00:00,27.75,27.8,27.65,27.66,169840.0,26.832,26.8803,26.7353,26.745,169840.0
2018-11-16 10:10:00,27.68,27.83,27.68,27.74,99840.0,26.7643,26.9093,26.7643,26.8223,99840.0
2018-11-16 10:20:00,27.76,27.83,27.73,27.78,165100.0,26.8417,26.9093,26.8126,26.861,165100.0
2018-11-16 10:30:00,27.78,27.99,27.78,27.95,313272.0,26.861,27.064,26.861,27.0254,313272.0
2018-11-16 10:40:00,27.94,27.97,27.88,27.93,134856.0,27.0157,27.0447,26.9577,27.006,134856.0
2018-11-16 10:50:00,27.92,27.92,27.85,27.85,146560.0,26.9964,26.9964,26.9287,26.9287,146560.0
2018-11-16 11:00:00,27.86,27.89,27.83,27.85,103884.0,26.9383,26.9674,26.9093,26.9287,103884.0
2018-11-16 11:10:00,27.84,27.86,27.76,27.79,187904.0,26.919,26.9383,26.8417,26.8707,187904.0
2018-11-16 11:20:00,27.78,27.8,27.71,27.79,79008.0,26.861,26.8803,26.7933,26.8707,79008.0
2018-11-16 11:30:00,27.78,27.81,27.68,27.74,65548.0,26.861,26.89,26.7643,26.8223,65548.0
2018-11-16 11:40:00,27.7,27.71,27.67,27.68,62776.0,26.7836,26.7933,26.7546,26.7643,62776.0
2018-11-16 11:50:00,27.67,27.73,27.61,27.68,140772.0,26.7546,26.8126,26.6966,26.7643,140772.0
2018-11-16 12:00:00,27.68,27.75,27.6,27.75,322628.0,26.7643,26.832,26.6869,26.832,322628.0
2018-11-16 12:10:00,27.75,27.77,27.67,27.7,40824.0,26.832,26.8513,26.7546,26.7836,40824.0
2018-11-16 12:20:00,27.72,27.74,27.62,27.62,54428.0,26.803,26.8223,26.7063,26.7063,54428.0
2018-11-16 12:30:00,27.63,28.01,27.6,27.92,417268.0,26.716,27.0834,26.6869,26.9964,417268.0
2018-11-16 12:40:00,27.93,28.15,27.91,28.07,341852.0,27.006,27.2188,26.9867,27.1414,341852.0
2018-11-16 12:50:00,28.09,28.09,27.95,27.98,262496.0,27.1607,27.1607,27.0254,27.0544,262496.0
2018-11-16 13:00:00,28.0,28.01,27.8,27.86,582028.0,27.0737,27.0834,26.8803,26.9383,582028.0
2018-11-16 13:10:00,27.85,27.91,27.84,27.87,74992.0,26.9287,26.9867,26.919,26.948,74992.0
2018-11-16 13:20:00,27.88,27.88,27.78,27.83,121476.0,26.9577,26.9577,26.861,26.9093,121476.0
2018-11-16 13:30:00,27.8,27.83,27.73,27.8,75924.0,26.8803,26.9093,26.8126,26.8803,75924.0
2018-11-16 13:40:00,27.81,27.82,27.67,27.74,290764.0,26.89,26.8997,26.7546,26.8223,290764.0
2018-11-16 13:50:00,27.76,27.8,27.71,27.78,168896.0,26.8417,26.8803,26.7933,26.861,168896.0
2018-11-16 14:00:00,27.8,27.89,27.8,27.84,126748.0,26.8803,26.9674,26.8803,26.919,126748.0
2018-11-16 14:10:00,27.86,27.88,27.75,27.86,191008.0,26.9383,26.9577,26.832,26.9383,191008.0
2018-11-16 14:20:00,27.84,27.93,27.74,27.89,127600.0,26.919,27.006,26.8223,26.9674,127600.0
2018-11-16 14:30:00,27.89,27.96,27.89,27.95,116716.0,26.9674,27.035,26.9674,27.0254,116716.0
2018-11-16 14:40:00,27.95,27.98,27.91,27.98,111464.0,27.0254,27.0544,26.9867,27.0544,111464.0
2018-11-16 14:50:00,27.97,27.99,27.93,27.96,105240.0,27.0447,27.064,27.006,27.035,105240.0
2018-11-16 15:00:00,27.97,28.02,27.93,27.95,172716.0,27.0447,27.0931,27.006,27.0254,172716.0
2018-11-16 15:10:00,27.97,28.07,27.95,28.07,99464.0,27.0447,27.1414,27.0254,27.1414,99464.0
2018-11-16 15:20:00,28.07,28.08,28.03,28.03,107752.0,27.1414,27.1511,27.1027,27.1027,107752.0
2018-11-16 15:30:00,28.02,28.04,27.97,28.04,91592.0,27.0931,27.1124,27.0447,27.1124,91592.0
2018-11-16 15:40:00,28.04,28.06,27.97,27.98,122752.0,27.1124,27.1317,27.0447,27.0544,122752.0
2018-11-16 15:50:00,27.99,28.01,27.89,27.95,423660.0,27.064,27.0834,26.9674,27.0254,423660.0
2018-11-19 09:30:00,27.82,27.84,27.73,27.82,304500.0,26.8997,26.919,26.8126,26.8997,304500.0
2018-11-19 09:40:00,27.81,27.86,27.75,27.79,140696.0,26.89,26.9383,26.832,26.8707,140696.0
2018-11-19 09:50:00,27.77,27.77,27.62,27.71,111504.0,26.8513,26.8513,26.7063,26.7933,111504.0
2018-11-19 10:00:00,27.7,27.7,27.52,27.52,217172.0,26.7836,26.7836,26.6096,26.6096,217172.0
2018-11-19 10:10:00,27.52,27.6,27.5,27.55,135828.0,26.6096,26.6869,26.5903,26.6386,135828.0
2018-11-19 10:20:00,27.55,27.55,27.38,27.43,118696.0,26.6386,26.6386,26.4742,26.5226,118696.0
2018-11-19 10:30:00,27.44,27.46,27.31,27.42,150468.0,26.5322,26.5516,26.4065,26.5129,150468.0
2018-11-19 10:40:00,27.42,27.46,27.39,27.46,93732.0,26.5129,26.5516,26.4839,26.5516,93732.0
2018-11-19 10:50:00,27.46,27.57,27.46,27.5,235884.0,26.5516,26.6579,26.5516,26.5903,235884.0
2018-11-19 11:00:00,27.53,27.56,27.45,27.5,125828.0,26.6193,26.6483,26.5419,26.5903,125828.0
2018-11-19 11:10:00,27.49,27.49,27.36,27.4,86072.0,26.5806,26.5806,26.4549,26.4936,86072.0
2018-11-19 11:20:00,27.38,27.43,27.28,27.32,96620.0,26.4742,26.5226,26.3775,26.4162,96620.0
2018-11-19 11:30:00,27.3,27.31,27.24,27.25,148712.0,26.3969,26.4065,26.3389,26.3485,148712.0
2018-11-19 11:40:00,27.24,27.27,27.19,27.21,158568.0,26.3389,26.3679,26.2905,26.3098,158568.0
2018-11-19 11:50:00,27.2,27.21,27.0,27.08,208660.0,26.3002,26.3098,26.1068,26.1842,208660.0
2018-11-19 12:00:00,27.11,27.13,26.9,26.98,221304.0,26.2132,26.2325,26.0101,26.0875,221304.0
2018-11-19 12:10:00,26.99,27.08,26.98,27.04,146792.0,26.0971,26.1842,26.0875,26.1455,146792.0
2018-11-19 12:20:00,27.04,27.08,26.96,27.03,82184.0,26.1455,26.1842,26.0681,26.1358,82184.0
2018-11-19 12:30:00,27.0,27.1,26.91,27.1,127396.0,26.1068,26.2035,26.0198,26.2035,127396.0
2018-11-19 12:40:00,27.1,27.13,27.04,27.04,140304.0,26.2035,26.2325,26.1455,26.1455,140304.0
2018-11-19 12:50:00,27.04,27.13,27.0,27.1,68084.0,26.1455,26.2325,26.1068,26.2035,68084.0
2018-11-19 13:00:00,27.07,27.11,26.93,26.93,225968.0,26.1745,26.2132,26.0391,26.0391,225968.0
2018-11-19 13:10:00,26.99,27.02,26.9,27.01,154276.0,26.0971,26.1261,26.0101,26.1165,154276.0
2018-11-19 13:20:00,27.0,27.01,26.93,26.94,47400.0,26.1068,26.1165,26.0391,26.0488,47400.0
2018-11-19 13:30:00,26.93,27.09,26.85,27.08,211264.0,26.0391,26.1938,25.9618,26.1842,211264.0
2018-11-19 13:40:00,27.08,27.13,27.04,27.06,118020.0,26.1842,26.2325,26.1455,26.1648,118020.0
2018-11-19 13:50:00,27.04,27.04,26.92,26.92,94740.0,26.1455,26.1455,26.0294,26.0294,94740.0
2018-11-19 14:00:00,26.92,26.92,26.8,26.9,219064.0,26.0294,26.0294,25.9134,26.0101,219064.0
2018-11-19 14:10:00,26.84,26.93,26.8,26.89,89636.0,25.9521,26.0391,25.9134,26.0004,89636.0
2018-11-19 14:20:00,26.9,26.98,26.83,26.96,142748.0,26.0101,26.0875,25.9424,26.0681,142748.0
2018-11-19 14:30:00,26.93,27.02,26.85,27.02,145332.0,26.0391,26.1261,25.9618,26.1261,145332.0
2018-11-19 14:40:00,27.02,27.08,26.95,27.05,173196.0,26.1261,26.1842,26.0585,26.1551,173196.0
2018-11-19 14:50:00,27.05,27.1,27.01,27.08,105860.0,26.1551,26.2035,26.1165,26.1842,105860.0
2018-11-19 15:00:00,27.08,27.13,26.99,27.09,218956.0,26.1842,26.2325,26.0971,26.1938,218956.0
2018-11-19 15:10:00,27.09,27.23,27.08,27.17,277528.0,26.1938,26.3292,26.1842,26.2712,277528.0
2018-11-19 15:20:00,27.18,27.22,27.05,27.09,113560.0,26.2808,26.3195,26.1551,26.1938,113560.0
2018-11-19 15:30:00,27.11,27.13,26.98,27.0,169168.0,26.2132,26.2325,26.0875,26.1068,169168.0
2018-11-19 15:40:00,26.99,26.99,26.86,26.92,273104.0,26.0971,26.0971,25.9714,26.0294,273104.0
2018-11-19 15:50:00,26.9,27.01,26.85,27.0,392276.0,26.0101,26.1165,25.9618,26.1068,392276.0
2018-11-20 09:30:00,26.25,26.35,26.16,26.32,1243160.0,25.3816,25.4783,25.2946,25.4493,1243160.0
2018-11-20 09:40:00,26.32,26.39,26.2,26.22,708476.0,25.4493,25.517,25.3333,25.3526,708476.0
2018-11-20 09:50:00,26.22,26.22,25.98,26.1,690456.0,25.3526,25.3526,25.1205,25.2366,690456.0
2018-11-20 10:00:00,26.07,26.16,25.92,25.96,541880.0,25.2076,25.2946,25.0625,25.1012,541880.0
2018-11-20 10:10:00,25.96,26.03,25.83,26.0,553372.0,25.1012,25.1689,24.9755,25.1399,553372.0
2018-11-20 10:20:00,26.02,26.21,26.02,26.18,421460.0,25.1592,25.3429,25.1592,25.3139,421460.0
2018-11-20 10:30:00,26.17,26.32,26.11,26.3,1005256.0,25.3043,25.4493,25.2462,25.43,1005256.0
2018-11-20 10:40:00,26.3,26.38,26.27,26.33,499068.0,25.43,25.5073,25.4009,25.459,499068.0
2018-11-20 10:50:00,26.32,26.53,26.3,26.5,959472.0,25.4493,25.6523,25.43,25.6233,959472.0
2018-11-20 11:00:00,26.49,26.53,26.37,26.47,358388.0,25.6137,25.6523,25.4976,25.5943,358388.0
2018-11-20 11:10:00,26.45,26.51,26.25,26.27,805260.0,25.575,25.633,25.3816,25.4009,805260.0
2018-11-20 11:20:00,26.25,26.31,26.2,26.2,606848.0,25.3816,25.4396,25.3333,25.3333,606848.0
2018-11-20 11:30:00,26.2,26.36,26.14,26.36,348540.0,25.3333,25.488,25.2752,25.488,348540.0
2018-11-20 11:40:00,26.36,26.51,26.34,26.41,205028.0,25.488,25.633,25.4686,25.5363,205028.0
2018-11-20 11:50:00,26.4,26.48,26.32,26.42,220560.0,25.5266,25.604,25.4493,25.546,220560.0
2018-11-20 12:00:00,26.43,26.57,26.39,26.43,120964.0,25.5557,25.691,25.517,25.5557,120964.0
2018-11-20 12:10:00,26.42,26.45,26.31,26.33,114728.0,25.546,25.575,25.4396,25.459,114728.0
2018-11-20 12:20:00,26.32,26.45,26.26,26.43,263796.0,25.4493,25.575,25.3913,25.5557,263796.0
2018-11-20 12:30:00,26.42,26.46,26.33,26.33,181756.0,25.546,25.5847,25.459,25.459,181756.0
2018-11-20 12:40:00,26.35,26.36,26.22,26.27,185992.0,25.4783,25.488,25.3526,25.4009,185992.0
2018-11-20 12:50:00,26.24,26.32,26.2,26.21,130772.0,25.3719,25.4493,25.3333,25.3429,130772.0
2018-11-20 13:00:00,26.19,26.26,26.17,26.24,126740.0,25.3236,25.3913,25.3043,25.3719,126740.0
2018-11-20 13:10:00,26.25,26.25,26.1,26.1,69244.0,25.3816,25.3816,25.2366,25.2366,69244.0
2018-11-20 13:20:00,26.11,26.11,26.02,26.1,210536.0,25.2462,25.2462,25.1592,25.2366,210536.0
2018-11-20 13:30:00,26.09,26.13,26.05,26.09,92084.0,25.2269,25.2656,25.1882,25.2269,92084.0
2018-11-20 13:40:00,26.08,26.21,26.06,26.17,134488.0,25.2172,25.3429,25.1979,25.3043,134488.0
2018-11-20 13:50:00,26.16,26.18,26.05,26.05,229032.0,25.2946,25.3139,25.1882,25.1882,229032.0
2018-11-20 14:00:00,26.04,26.06,25.92,25.93,617724.0,25.1786,25.1979,25.0625,25.0722,617724.0
2018-11-20 14:10:00,25.94,26.13,25.94,26.11,200444.0,25.0819,25.2656,25.0819,25.2462,200444.0
2018-11-20 14:20:00,26.1,26.1,25.97,26.0,382192.0,25.2366,25.2366,25.1109,25.1399,382192.0
2018-11-20 14:30:00,25.99,26.22,25.99,26.14,241560.0,25.1302,25.3526,25.1302,25.2752,241560.0
2018-11-20 14:40:00,26.14,26.15,25.98,25.98,383924.0,25.2752,25.2849,25.1205,25.1205,383924.0
2018-11-20 14:50:00,26.0,26.08,25.96,26.02,173092.0,25.1399,25.2172,25.1012,25.1592,173092.0
2018-11-20 15:00:00,26.0,26.11,25.79,25.91,537696.0,25.1399,25.2462,24.9368,25.0529,537696.0
2018-11-20 15:10:00,25.88,26.06,25.85,26.03,351220.0,25.0238,25.1979,24.9948,25.1689,351220.0
2018-11-20 15:20:00,26.03,26.18,25.98,26.12,223816.0,25.1689,25.3139,25.1205,25.2559,223816.0
2018-11-20 15:30:00,26.11,26.18,26.04,26.18,133572.0,25.2462,25.3139,25.1786,25.3139,133572.0
2018-11-20 15:40:00,26.16,26.16,25.98,26.0,246472.0,25.2946,25.2946,25.1205,25.1399,246472.0
2018-11-20 15:50:00,26.0,26.06,25.94,26.0,651232.0,25.1399,25.1979,25.0819,25.1399,651232.0
2018-11-21 09:30:00,26.33,26.41,26.28,26.29,484432.0,25.459,25.5363,25.4106,25.4203,484432.0
2018-11-21 09:40:00,26.3,26.34,26.22,26.3,357876.0,25.43,25.4686,25.3526,25.43,357876.0
2018-11-21 09:50:00,26.31,26.38,26.2,26.38,263868.0,25.4396,25.5073,25.3333,25.5073,263868.0
2018-11-21 10:00:00,26.39,26.47,26.34,26.35,459196.0,25.517,25.5943,25.4686,25.4783,459196.0
2018-11-21 10:10:00,26.36,26.42,26.29,26.42,224408.0,25.488,25.546,25.4203,25.546,224408.0
2018-11-21 10:20:00,26.41,26.48,26.36,26.46,171588.0,25.5363,25.604,25.488,25.5847,171588.0
2018-11-21 10:30:00,26.44,26.47,26.38,26.41,85240.0,25.5653,25.5943,25.5073,25.5363,85240.0
2018-11-21 10:40:00,26.4,26.41,26.3,26.36,91616.0,25.5266,25.5363,25.43,25.488,91616.0
2018-11-21 10:50:00,26.35,26.39,26.32,26.39,72968.0,25.4783,25.517,25.4493,25.517,72968.0
2018-11-21 11:00:00,26.37,26.46,26.34,26.46,45892.0,25.4976,25.5847,25.4686,25.5847,45892.0
2018-11-21 11:10:00,26.46,26.56,26.46,26.56,164148.0,25.5847,25.6814,25.5847,25.6814,164148.0
2018-11-21 11:20:00,26.57,26.58,26.5,26.5,105448.0,25.691,25.7007,25.6233,25.6233,105448.0
2018-11-21 11:30:00,26.54,26.56,26.51,26.53,33056.0,25.662,25.6814,25.633,25.6523,33056.0
2018-11-21 11:40:00,26.5,26.55,26.49,26.55,87700.0,25.6233,25.6717,25.6137,25.6717,87700.0
2018-11-21 11:50:00,26.55,26.58,26.48,26.5,156348.0,25.6717,25.7007,25.604,25.6233,156348.0
2018-11-21 12:00:00,26.51,26.53,26.44,26.44,169516.0,25.633,25.6523,25.5653,25.5653,169516.0
2018-11-21 12:10:00,26.43,26.48,26.43,26.46,55736.0,25.5557,25.604,25.5557,25.5847,55736.0
2018-11-21 12:20:00,26.45,26.48,26.41,26.44,82548.0,25.575,25.604,25.5363,25.5653,82548.0
2018-11-21 12:30:00,26.45,26.46,26.42,26.46,63088.0,25.575,25.5847,25.546,25.5847,63088.0
2018-11-21 12:40:00,26.46,26.51,26.46,26.5,33336.0,25.5847,25.633,25.5847,25.6233,33336.0
2018-11-21 12:50:00,26.5,26.52,26.49,26.51,10836.0,25.6233,25.6427,25.6137,25.633,10836.0
2018-11-21 13:00:00,26.53,26.54,26.5,26.51,92720.0,25.6523,25.662,25.6233,25.633,92720.0
2018-11-21 13:10:00,26.49,26.52,26.49,26.51,60348.0,25.6137,25.6427,25.6137,25.633,60348.0
2018-11-21 13:20:00,26.49,26.49,26.43,26.47,118488.0,25.6137,25.6137,25.5557,25.5943,118488.0
2018-11-21 13:30:00,26.47,26.49,26.46,26.48,19176.0,25.5943,25.6137,25.5847,25.604,19176.0
2018-11-21 13:40:00,26.48,26.51,26.48,26.48,32964.0,25.604,25.633,25.604,25.604,32964.0
2018-11-21 13:50:00,26.47,26.48,26.45,26.48,12276.0,25.5943,25.604,25.575,25.604,12276.0
2018-11-21 14:00:00,26.45,26.46,26.42,26.44,45404.0,25.575,25.5847,25.546,25.5653,45404.0
2018-11-21 14:10:00,26.43,26.46,26.43,26.46,65792.0,25.5557,25.5847,25.5557,25.5847,65792.0
2018-11-21 14:20:00,26.45,26.48,26.44,26.48,33736.0,25.575,25.604,25.5653,25.604,33736.0
2018-11-21 14:30:00,26.48,26.49,26.43,26.44,67472.0,25.604,25.6137,25.5557,25.5653,67472.0
2018-11-21 14:40:00,26.43,26.47,26.41,26.43,85144.0,25.5557,25.5943,25.5363,25.5557,85144.0
2018-11-21 14:50:00,26.43,26.45,26.4,26.41,92036.0,25.5557,25.575,25.5266,25.5363,92036.0
2018-11-21 15:00:00,26.41,26.49,26.41,26.49,54476.0,25.5363,25.6137,25.5363,25.6137,54476.0
2018-11-21 15:10:00,26.5,26.5,26.36,26.38,167228.0,25.6233,25.6233,25.488,25.5073,167228.0
2018-11-21 15:20:00,26.38,26.39,26.34,26.34,55432.0,25.5073,25.517,25.4686,25.4686,55432.0
2018-11-21 15:30:00,26.33,26.34,26.23,26.25,273596.0,25.459,25.4686,25.3623,25.3816,273596.0
2018-11-21 15:40:00,26.25,26.26,26.17,26.23,371604.0,25.3816,25.3913,25.3043,25.3623,371604.0
2018-11-21 15:50:00,26.24,26.25,26.17,26.17,379752.0,25.3719,25.3816,25.3043,25.3043,379752.0
2018-11-23 09:30:00,25.8,25.93,25.78,25.93,308056.0,24.9465,25.0722,24.9272,25.0722,308056.0
2018-11-23 09:40:00,25.92,25.98,25.88,25.93,155240.0,25.0625,25.1205,25.0238,25.0722,155240.0
2018-11-23 09:50:00,25.92,26.02,25.89,25.99,221428.0,25.0625,25.1592,25.0335,25.1302,221428.0
2018-11-23 10:00:00,25.98,26.01,25.96,26.0,143872.0,25.1205,25.1495,25.1012,25.1399,143872.0
2018-11-23 10:10:00,26.0,26.03,25.93,25.95,69944.0,25.1399,25.1689,25.0722,25.0915,69944.0
2018-11-23 10:20:00,25.96,25.96,25.85,25.87,126268.0,25.1012,25.1012,24.9948,25.0142,126268.0
2018-11-23 10:30:00,25.88,26.01,25.86,25.99,95108.0,25.0238,25.1495,25.0045,25.1302,95108.0
2018-11-23 10:40:00,25.96,25.97,25.92,25.95,66340.0,25.1012,25.1109,25.0625,25.0915,66340.0
2018-11-23 10:50:00,25.94,26.03,25.94,25.99,53604.0,25.0819,25.1689,25.0819,25.1302,53604.0
2018-11-23 11:00:00,25.99,26.04,25.98,26.03,401768.0,25.1302,25.1786,25.1205,25.1689,401768.0
2018-11-23 11:10:00,26.03,26.12,26.02,26.1,56296.0,25.1689,25.2559,25.1592,25.2366,56296.0
2018-11-23 11:20:00,26.1,26.11,26.05,26.05,67160.0,25.2366,25.2462,25.1882,25.1882,67160.0
2018-11-23 11:30:00,26.05,26.07,26.0,26.01,46600.0,25.1882,25.2076,25.1399,25.1495,46600.0
2018-11-23 11:40:00,26.01,26.07,26.0,26.06,46140.0,25.1495,25.2076,25.1399,25.1979,46140.0
2018-11-23 11:50:00,26.05,26.07,25.91,25.91,109196.0,25.1882,25.2076,25.0529,25.0529,109196.0
2018-11-23 12:00:00,25.91,25.92,25.87,25.89,86880.0,25.0529,25.0625,25.0142,25.0335,86880.0
2018-11-23 12:10:00,25.88,25.98,25.87,25.96,53856.0,25.0238,25.1205,25.0142,25.1012,53856.0
2018-11-23 12:20:00,25.95,26.0,25.95,25.97,42132.0,25.0915,25.1399,25.0915,25.1109,42132.0
2018-11-23 12:30:00,25.95,26.02,25.93,25.99,67760.0,25.0915,25.1592,25.0722,25.1302,67760.0
2018-11-23 12:40:00,26.01,26.02,25.93,25.96,61020.0,25.1495,25.1592,25.0722,25.1012,61020.0
2018-11-23 12:50:00,25.95,25.95,25.81,25.84,298076.0,25.0915,25.0915,24.9562,24.9852,298076.0
2018-11-26 09:30:00,26.31,26.38,26.29,26.37,626100.0,25.4396,25.5073,25.4203,25.4976,626100.0
2018-11-26 09:40:00,26.38,26.48,26.37,26.45,265632.0,25.5073,25.604,25.4976,25.575,265632.0
2018-11-26 09:50:00,26.46,26.56,26.45,26.56,293444.0,25.5847,25.6814,25.575,25.6814,293444.0
2018-11-26 10:00:00,26.56,26.59,26.54,26.57,312100.0,25.6814,25.7104,25.662,25.691,312100.0
2018-11-26 10:10:00,26.55,26.56,26.51,26.52,181240.0,25.6717,25.6814,25.633,25.6427,181240.0
2018-11-26 10:20:00,26.52,26.52,26.45,26.49,290080.0,25.6427,25.6427,25.575,25.6137,290080.0
2018-11-26 10:30:00,26.5,26.52,26.41,26.46,298012.0,25.6233,25.6427,25.5363,25.5847,298012.0
2018-11-26 10:40:00,26.45,26.49,26.43,26.46,114104.0,25.575,25.6137,25.5557,25.5847,114104.0
2018-11-26 10:50:00,26.43,26.57,26.43,26.55,150444.0,25.5557,25.691,25.5557,25.6717,150444.0
2018-11-26 11:00:00,26.56,26.56,26.46,26.49,124732.0,25.6814,25.6814,25.5847,25.6137,124732.0
2018-11-26 11:10:00,26.49,26.55,26.48,26.53,77508.0,25.6137,25.6717,25.604,25.6523,77508.0
2018-11-26 11:20:00,26.52,26.55,26.48,26.48,174588.0,25.6427,25.6717,25.604,25.604,174588.0
2018-11-26 11:30:00,26.47,26.47,26.33,26.36,313636.0,25.5943,25.5943,25.459,25.488,313636.0
2018-11-26 11:40:00,26.36,26.38,26.35,26.36,80704.0,25.488,25.5073,25.4783,25.488,80704.0
2018-11-26 11:50:00,26.36,26.44,26.36,26.43,144844.0,25.488,25.5653,25.488,25.5557,144844.0
2018-11-26 12:00:00,26.42,26.5,26.42,26.48,88840.0,25.546,25.6233,25.546,25.604,88840.0
2018-11-26 12:10:00,26.5,26.5,26.39,26.39,67836.0,25.6233,25.6233,25.517,25.517,67836.0
2018-11-26 12:20:00,26.37,26.38,26.34,26.35,175132.0,25.4976,25.5073,25.4686,25.4783,175132.0
2018-11-26 12:30:00,26.35,26.36,26.22,26.25,421796.0,25.4783,25.488,25.3526,25.3816,421796.0
2018-11-26 12:40:00,26.25,26.29,26.25,26.26,137896.0,25.3816,25.4203,25.3816,25.3913,137896.0
2018-11-26 12:50:00,26.27,26.32,26.27,26.32,60944.0,25.4009,25.4493,25.4009,25.4493,60944.0
2018-11-26 13:00:00,26.33,26.33,26.26,26.33,19200.0,25.459,25.459,25.3913,25.459,19200.0
2018-11-26 13:10:00,26.36,26.38,26.35,26.37,52160.0,25.488,25.5073,25.4783,25.4976,52160.0
2018-11-26 13:20:00,26.35,26.4,26.33,26.36,175924.0,25.4783,25.5266,25.459,25.488,175924.0
2018-11-26 13:30:00,26.36,26.4,26.36,26.36,128096.0,25.488,25.5266,25.488,25.488,128096.0
2018-11-26 13:40:00,26.34,26.45,26.33,26.45,247216.0,25.4686,25.575,25.459,25.575,247216.0
2018-11-26 13:50:00,26.45,26.48,26.43,26.48,63116.0,25.575,25.604,25.5557,25.604,63116.0
2018-11-26 14:00:00,26.48,26.48,26.44,26.46,205584.0,25.604,25.604,25.5653,25.5847,205584.0
2018-11-26 14:10:00,26.47,26.55,26.46,26.53,95992.0,25.5943,25.6717,25.5847,25.6523,95992.0
2018-11-26 14:20:00,26.53,26.57,26.52,26.55,74364.0,25.6523,25.691,25.6427,25.6717,74364.0
2018-11-26 14:30:00,26.57,26.64,26.57,26.59,141576.0,25.691,25.7587,25.691,25.7104,141576.0
2018-11-26 14:40:00,26.58,26.58,26.51,26.53,160200.0,25.7007,25.7007,25.633,25.6523,160200.0
2018-11-26 14:50:00,26.54,26.61,26.51,26.61,86552.0,25.662,25.7297,25.633,25.7297,86552.0
2018-11-26 15:00:00,26.61,26.64,26.57,26.59,248720.0,25.7297,25.7587,25.691,25.7104,248720.0
2018-11-26 15:10:00,26.58,26.6,26.55,26.56,213544.0,25.7007,25.72,25.6717,25.6814,213544.0
2018-11-26 15:20:00,26.57,26.58,26.53,26.55,141708.0,25.691,25.7007,25.6523,25.6717,141708.0
2018-11-26 15:30:00,26.55,26.64,26.55,26.6,495620.0,25.6717,25.7587,25.6717,25.72,495620.0
2018-11-26 15:40:00,26.59,26.64,26.59,26.61,135932.0,25.7104,25.7587,25.7104,25.7297,135932.0
2018-11-26 15:50:00,26.64,26.65,26.61,26.63,207848.0,25.7587,25.7684,25.7297,25.749,207848.0
2018-11-27 09:30:00,26.41,26.52,26.36,26.37,392960.0,25.5363,25.6427,25.488,25.4976,392960.0
2018-11-27 09:40:00,26.38,26.46,26.29,26.4,322356.0,25.5073,25.5847,25.4203,25.5266,322356.0
2018-11-27 09:50:00,26.4,26.47,26.31,26.47,164732.0,25.5266,25.5943,25.4396,25.5943,164732.0
2018-11-27 10:00:00,26.47,26.52,26.36,26.52,284508.0,25.5943,25.6427,25.488,25.6427,284508.0
2018-11-27 10:10:00,26.52,26.68,26.52,26.61,224376.0,25.6427,25.7974,25.6427,25.7297,224376.0
2018-11-27 10:20:00,26.61,26.63,26.54,26.56,135156.0,25.7297,25.749,25.662,25.6814,135156.0
2018-11-27 10:30:00,26.56,26.58,26.46,26.48,124416.0,25.6814,25.7007,25.5847,25.604,124416.0
2018-11-27 10:40:00,26.48,26.57,26.45,26.57,85200.0,25.604,25.691,25.575,25.691,85200.0
2018-11-27 10:50:00,26.59,26.7,26.59,26.64,181500.0,25.7104,25.8167,25.7104,25.7587,181500.0
2018-11-27 11:00:00,26.63,26.74,26.62,26.7,119872.0,25.749,25.8554,25.7394,25.8167,119872.0
2018-11-27 11:10:00,26.7,26.71,26.64,26.65,132920.0,25.8167,25.8264,25.7587,25.7684,132920.0
2018-11-27 11:20:00,26.66,26.66,26.58,26.64,149348.0,25.778,25.778,25.7007,25.7587,149348.0
2018-11-27 11:30:00,26.64,26.65,26.58,26.6,87112.0,25.7587,25.7684,25.7007,25.72,87112.0
2018-11-27 11:40:00,26.61,26.64,26.55,26.58,119824.0,25.7297,25.7587,25.6717,25.7007,119824.0
2018-11-27 11:50:00,26.6,26.7,26.6,26.68,55724.0,25.72,25.8167,25.72,25.7974,55724.0
2018-11-27 12:00:00,26.68,26.68,26.62,26.65,36740.0,25.7974,25.7974,25.7394,25.7684,36740.0
2018-11-27 12:10:00,26.66,26.67,26.59,26.63,43556.0,25.778,25.7877,25.7104,25.749,43556.0
2018-11-27 12:20:00,26.62,26.65,26.47,26.48,365756.0,25.7394,25.7684,25.5943,25.604,365756.0
2018-11-27 12:30:00,26.48,26.59,26.45,26.59,106572.0,25.604,25.7104,25.575,25.7104,106572.0
2018-11-27 12:40:00,26.59,26.6,26.52,26.52,58924.0,25.7104,25.72,25.6427,25.6427,58924.0
2018-11-27 12:50:00,26.5,26.54,26.47,26.49,55208.0,25.6233,25.662,25.5943,25.6137,55208.0
2018-11-27 13:00:00,26.5,26.56,26.5,26.53,41064.0,25.6233,25.6814,25.6233,25.6523,41064.0
2018-11-27 13:10:00,26.56,26.64,26.45,26.51,296264.0,25.6814,25.7587,25.575,25.633,296264.0
2018-11-27 13:20:00,26.53,26.58,26.48,26.57,52352.0,25.6523,25.7007,25.604,25.691,52352.0
2018-11-27 13:30:00,26.57,26.67,26.56,26.63,91388.0,25.691,25.7877,25.6814,25.749,91388.0
2018-11-27 13:40:00,26.63,26.63,26.59,26.61,32372.0,25.749,25.749,25.7104,25.7297,32372.0
2018-11-27 13:50:00,26.62,26.68,26.58,26.68,158268.0,25.7394,25.7974,25.7007,25.7974,158268.0
2018-11-27 14:00:00,26.68,26.75,26.66,26.71,263732.0,25.7974,25.8651,25.778,25.8264,263732.0
2018-11-27 14:10:00,26.71,26.73,26.69,26.71,37376.0,25.8264,25.8457,25.8071,25.8264,37376.0
2018-11-27 14:20:00,26.69,26.73,26.69,26.72,55236.0,25.8071,25.8457,25.8071,25.8361,55236.0
2018-11-27 14:30:00,26.73,26.78,26.7,26.7,153564.0,25.8457,25.8941,25.8167,25.8167,153564.0
2018-11-27 14:40:00,26.73,26.77,26.72,26.76,87816.0,25.8457,25.8844,25.8361,25.8747,87816.0
2018-11-27 14:50:00,26.76,26.77,26.69,26.7,119800.0,25.8747,25.8844,25.8071,25.8167,119800.0
2018-11-27 15:00:00,26.7,26.74,26.66,26.68,123072.0,25.8167,25.8554,25.778,25.7974,123072.0
2018-11-27 15:10:00,26.7,26.72,26.65,26.65,69288.0,25.8167,25.8361,25.7684,25.7684,69288.0
2018-11-27 15:20:00,26.66,26.72,26.64,26.7,168572.0,25.778,25.8361,25.7587,25.8167,168572.0
2018-11-27 15:30:00,26.71,26.74,26.65,26.72,273112.0,25.8264,25.8554,25.7684,25.8361,273112.0
2018-11-27 15:40:00,26.73,26.8,26.73,26.79,244412.0,25.8457,25.9134,25.8457,25.9037,244412.0
2018-11-27 15:50:00,26.79,26.81,26.74,26.81,425740.0,25.9037,25.9231,25.8554,25.9231,425740.0
2018-11-28 09:30:00,27.06,27.1,27.0,27.08,515336.0,26.1648,26.2035,26.1068,26.1842,515336.0
2018-11-28 09:40:00,27.1,27.11,26.98,27.05,963736.0,26.2035,26.2132,26.0875,26.1551,963736.0
2018-11-28 09:50:00,27.07,27.09,26.98,27.01,327064.0,26.1745,26.1938,26.0875,26.1165,327064.0
2018-11-28 10:00:00,27.02,27.07,26.95,26.98,147992.0,26.1261,26.1745,26.0585,26.0875,147992.0
2018-11-28 10:10:00,26.97,26.97,26.91,26.94,106592.0,26.0778,26.0778,26.0198,26.0488,106592.0
2018-11-28 10:20:00,26.94,26.95,26.89,26.9,209732.0,26.0488,26.0585,26.0004,26.0101,209732.0
2018-11-28 10:30:00,26.9,26.93,26.85,26.89,146692.0,26.0101,26.0391,25.9618,26.0004,146692.0
2018-11-28 10:40:00,26.9,26.93,26.87,26.93,62904.0,26.0101,26.0391,25.9811,26.0391,62904.0
2018-11-28 10:50:00,26.93,26.97,26.92,26.94,178048.0,26.0391,26.0778,26.0294,26.0488,178048.0
2018-11-28 11:00:00,26.94,27.03,26.94,27.02,65996.0,26.0488,26.1358,26.0488,26.1261,65996.0
2018-11-28 11:10:00,27.01,27.04,26.97,26.99,160508.0,26.1165,26.1455,26.0778,26.0971,160508.0
2018-11-28 11:20:00,27.0,27.0,26.97,27.0,35200.0,26.1068,26.1068,26.0778,26.1068,35200.0
2018-11-28 11:30:00,27.0,27.02,27.0,27.01,10212.0,26.1068,26.1261,26.1068,26.1165,10212.0
2018-11-28 11:40:00,26.99,27.02,26.98,27.0,62600.0,26.0971,26.1261,26.0875,26.1068,62600.0
2018-11-28 11:50:00,27.0,27.09,26.98,27.06,392216.0,26.1068,26.1938,26.0875,26.1648,392216.0
2018-11-28 12:00:00,27.06,27.62,27.06,27.6,1271972.0,26.1648,26.7063,26.1648,26.6869,1271972.0
2018-11-28 12:10:00,27.6,27.63,27.46,27.56,415568.0,26.6869,26.716,26.5516,26.6483,415568.0
2018-11-28 12:20:00,27.57,27.65,27.53,27.61,282428.0,26.6579,26.7353,26.6193,26.6966,282428.0
2018-11-28 12:30:00,27.63,27.66,27.56,27.63,335896.0,26.716,26.745,26.6483,26.716,335896.0
2018-11-28 12:40:00,27.62,27.69,27.57,27.64,424144.0,26.7063,26.774,26.6579,26.7256,424144.0
2018-11-28 12:50:00,27.65,27.71,27.6,27.61,340296.0,26.7353,26.7933,26.6869,26.6966,340296.0
2018-11-28 13:00:00,27.63,27.63,27.51,27.54,489456.0,26.716,26.716,26.5999,26.6289,489456.0
2018-11-28 13:10:00,27.54,27.64,27.53,27.64,225480.0,26.6289,26.7256,26.6193,26.7256,225480.0
2018-11-28 13:20:00,27.63,27.68,27.61,27.68,125080.0,26.716,26.7643,26.6966,26.7643,125080.0
2018-11-28 13:30:00,27.67,27.78,27.67,27.77,141640.0,26.7546,26.861,26.7546,26.8513,141640.0
2018-11-28 13:40:00,27.76,27.83,27.76,27.79,175364.0,26.8417,26.9093,26.8417,26.8707,175364.0
2018-11-28 13:50:00,27.78,27.82,27.77,27.79,103528.0,26.861,26.8997,26.8513,26.8707,103528.0
2018-11-28 14:00:00,27.8,27.85,27.78,27.82,143256.0,26.8803,26.9287,26.861,26.8997,143256.0
2018-11-28 14:10:00,27.82,27.84,27.74,27.8,189200.0,26.8997,26.919,26.8223,26.8803,189200.0
2018-11-28 14:20:00,27.79,27.8,27.73,27.76,125932.0,26.8707,26.8803,26.8126,26.8417,125932.0
2018-11-28 14:30:00,27.78,27.81,27.74,27.75,71576.0,26.861,26.89,26.8223,26.832,71576.0
2018-11-28 14:40:00,27.76,27.8,27.76,27.77,50388.0,26.8417,26.8803,26.8417,26.8513,50388.0
2018-11-28 14:50:00,27.79,27.81,27.7,27.71,116972.0,26.8707,26.89,26.7836,26.7933,116972.0
2018-11-28 15:00:00,27.7,27.73,27.65,27.71,249156.0,26.7836,26.8126,26.7353,26.7933,249156.0
2018-11-28 15:10:00,27.71,27.77,27.7,27.75,189708.0,26.7933,26.8513,26.7836,26.832,189708.0
2018-11-28 15:20:00,27.75,27.84,27.75,27.83,218360.0,26.832,26.919,26.832,26.9093,218360.0
2018-11-28 15:30:00,27.84,27.93,27.79,27.91,275720.0,26.919,27.006,26.8707,26.9867,275720.0
2018-11-28 15:40:00,27.92,28.02,27.9,28.02,241856.0,26.9964,27.0931,26.977,27.0931,241856.0
2018-11-28 15:50:00,28.02,28.05,27.99,28.04,295160.0,27.0931,27.1221,27.064,27.1124,295160.0
2018-11-29 09:30:00,27.87,27.93,27.84,27.92,432992.0,26.948,27.006,26.919,26.9964,432992.0
2018-11-29 09:40:00,27.92,27.93,27.82,27.84,217400.0,26.9964,27.006,26.8997,26.919,217400.0
2018-11-29 09:50:00,27.84,27.9,27.84,27.86,179348.0,26.919,26.977,26.919,26.9383,179348.0
2018-11-29 10:00:00,27.85,27.88,27.81,27.87,282040.0,26.9287,26.9577,26.89,26.948,282040.0
2018-11-29 10:10:00,27.89,27.9,27.78,27.79,667256.0,26.9674,26.977,26.861,26.8707,667256.0
2018-11-29 10:20:00,27.78,27.8,27.74,27.74,431988.0,26.861,26.8803,26.8223,26.8223,431988.0
2018-11-29 10:30:00,27.74,27.95,27.74,27.75,1482396.0,26.8223,27.0254,26.8223,26.832,1482396.0
2018-11-29 10:40:00,27.77,27.77,27.67,27.67,660212.0,26.8513,26.8513,26.7546,26.7546,660212.0
2018-11-29 10:50:00,27.66,27.7,27.62,27.7,252428.0,26.745,26.7836,26.7063,26.7836,252428.0
2018-11-29 11:00:00,27.68,27.75,27.66,27.71,375752.0,26.7643,26.832,26.745,26.7933,375752.0
2018-11-29 11:10:00,27.7,27.72,27.65,27.67,242728.0,26.7836,26.803,26.7353,26.7546,242728.0
2018-11-29 11:20:00,27.67,27.83,27.64,27.83,329180.0,26.7546,26.9093,26.7256,26.9093,329180.0
2018-11-29 11:30:00,27.84,27.85,27.77,27.85,108356.0,26.919,26.9287,26.8513,26.9287,108356.0
2018-11-29 11:40:00,27.86,27.87,27.82,27.84,192156.0,26.9383,26.948,26.8997,26.919,192156.0
2018-11-29 11:50:00,27.84,27.93,27.81,27.92,348376.0,26.919,27.006,26.89,26.9964,348376.0
2018-11-29 12:00:00,27.91,27.91,27.82,27.84,340124.0,26.9867,26.9867,26.8997,26.919,340124.0
2018-11-29 12:10:00,27.85,27.9,27.82,27.87,66944.0,26.9287,26.977,26.8997,26.948,66944.0
2018-11-29 12:20:00,27.87,27.9,27.86,27.9,47296.0,26.948,26.977,26.9383,26.977,47296.0
2018-11-29 12:30:00,27.9,27.95,27.9,27.93,56128.0,26.977,27.0254,26.977,27.006,56128.0
2018-11-29 12:40:00,27.94,27.98,27.93,27.95,245556.0,27.0157,27.0544,27.006,27.0254,245556.0
2018-11-29 12:50:00,27.97,27.99,27.96,27.98,52424.0,27.0447,27.064,27.035,27.0544,52424.0
2018-11-29 13:00:00,27.98,27.98,27.93,27.93,213672.0,27.0544,27.0544,27.006,27.006,213672.0
2018-11-29 13:10:00,27.93,27.93,27.9,27.92,50888.0,27.006,27.006,26.977,26.9964,50888.0
2018-11-29 13:20:00,27.93,27.95,27.92,27.93,9600.0,27.006,27.0254,26.9964,27.006,9600.0
2018-11-29 13:30:00,27.95,27.96,27.91,27.91,28920.0,27.0254,27.035,26.9867,26.9867,28920.0
2018-11-29 13:40:00,27.92,28.02,27.92,28.02,85376.0,26.9964,27.0931,26.9964,27.0931,85376.0
2018-11-29 13:50:00,28.02,28.02,27.96,27.97,58700.0,27.0931,27.0931,27.035,27.0447,58700.0
2018-11-29 14:00:00,27.96,28.03,27.91,27.95,121316.0,27.035,27.1027,26.9867,27.0254,121316.0
2018-11-29 14:10:00,27.96,28.11,27.95,28.1,195724.0,27.035,27.1801,27.0254,27.1704,195724.0
2018-11-29 14:20:00,28.1,28.14,28.09,28.11,141144.0,27.1704,27.2091,27.1607,27.1801,141144.0
2018-11-29 14:30:00,28.1,28.15,28.09,28.09,170736.0,27.1704,27.2188,27.1607,27.1607,170736.0
2018-11-29 14:40:00,28.09,28.14,28.09,28.13,141556.0,27.1607,27.2091,27.1607,27.1994,141556.0
2018-11-29 14:50:00,28.13,28.25,28.13,28.23,216476.0,27.1994,27.3154,27.1994,27.2961,216476.0
2018-11-29 15:00:00,28.24,28.25,28.19,28.2,226676.0,27.3058,27.3154,27.2574,27.2671,226676.0
2018-11-29 15:10:00,28.2,28.22,28.14,28.15,213540.0,27.2671,27.2864,27.2091,27.2188,213540.0
2018-11-29 15:20:00,28.14,28.17,28.1,28.14,225996.0,27.2091,27.2381,27.1704,27.2091,225996.0
2018-11-29 15:30:00,28.13,28.14,28.06,28.08,377228.0,27.1994,27.2091,27.1317,27.1511,377228.0
2018-11-29 15:40:00,28.08,28.1,28.02,28.02,916408.0,27.1511,27.1704,27.0931,27.0931,916408.0
2018-11-29 15:50:00,28.02,28.04,27.9,27.93,724848.0,27.0931,27.1124,26.977,27.006,724848.0
2018-11-30 09:30:00,27.89,27.93,27.83,27.88,512212.0,26.9674,27.006,26.9093,26.9577,512212.0
2018-11-30 09:40:00,27.9,27.95,27.85,27.93,112724.0,26.977,27.0254,26.9287,27.006,112724.0
2018-11-30 09:50:00,27.92,27.98,27.88,27.98,156556.0,26.9964,27.0544,26.9577,27.0544,156556.0
2018-11-30 10:00:00,27.96,28.0,27.93,27.99,200632.0,27.035,27.0737,27.006,27.064,200632.0
2018-11-30 10:10:00,28.0,28.02,27.97,27.98,262116.0,27.0737,27.0931,27.0447,27.0544,262116.0
2018-11-30 10:20:00,27.97,28.01,27.96,27.97,162604.0,27.0447,27.0834,27.035,27.0447,162604.0
2018-11-30 10:30:00,27.99,28.11,27.98,28.09,131324.0,27.064,27.1801,27.0544,27.1607,131324.0
2018-11-30 10:40:00,28.1,28.13,28.06,28.06,229716.0,27.1704,27.1994,27.1317,27.1317,229716.0
2018-11-30 10:50:00,28.07,28.09,28.03,28.03,207484.0,27.1414,27.1607,27.1027,27.1027,207484.0
2018-11-30 11:00:00,28.03,28.04,28.0,28.0,129568.0,27.1027,27.1124,27.0737,27.0737,129568.0
2018-11-30 11:10:00,28.0,28.0,27.96,27.96,197648.0,27.0737,27.0737,27.035,27.035,197648.0
2018-11-30 11:20:00,27.97,28.01,27.9,27.93,85364.0,27.0447,27.0834,26.977,27.006,85364.0
2018-11-30 11:30:00,27.92,27.97,27.87,27.97,121436.0,26.9964,27.0447,26.948,27.0447,121436.0
2018-11-30 11:40:00,27.99,28.04,27.97,28.03,158504.0,27.064,27.1124,27.0447,27.1027,158504.0
2018-11-30 11:50:00,28.03,28.06,28.03,28.06,59780.0,27.1027,27.1317,27.1027,27.1317,59780.0
2018-11-30 12:00:00,28.01,28.05,28.0,28.04,222636.0,27.0834,27.1221,27.0737,27.1124,222636.0
2018-11-30 12:10:00,28.02,28.03,27.98,28.0,462968.0,27.0931,27.1027,27.0544,27.0737,462968.0
2018-11-30 12:20:00,28.0,28.01,28.0,28.01,1600.0,27.0737,27.0834,27.0737,27.0834,1600.0
2018-11-30 12:30:00,27.97,27.99,27.97,27.97,39780.0,27.0447,27.064,27.0447,27.0447,39780.0
2018-11-30 12:40:00,27.96,28.01,27.94,28.01,43720.0,27.035,27.0834,27.0157,27.0834,43720.0
2018-11-30 12:50:00,27.99,27.99,27.95,27.95,57904.0,27.064,27.064,27.0254,27.0254,57904.0
2018-11-30 13:00:00,27.95,27.95,27.92,27.92,170700.0,27.0254,27.0254,26.9964,26.9964,170700.0
2018-11-30 13:10:00,27.91,27.95,27.9,27.95,71480.0,26.9867,27.0254,26.977,27.0254,71480.0
2018-11-30 13:20:00,27.95,28.0,27.95,28.0,64076.0,27.0254,27.0737,27.0254,27.0737,64076.0
2018-11-30 13:30:00,28.0,28.11,27.98,28.1,218692.0,27.0737,27.1801,27.0544,27.1704,218692.0
2018-11-30 13:40:00,28.09,28.14,28.07,28.14,39260.0,27.1607,27.2091,27.1414,27.2091,39260.0
2018-11-30 13:50:00,28.15,28.2,28.15,28.17,93608.0,27.2188,27.2671,27.2188,27.2381,93608.0
2018-11-30 14:00:00,28.17,28.17,28.13,28.14,183160.0,27.2381,27.2381,27.1994,27.2091,183160.0
2018-11-30 14:10:00,28.14,28.2,28.12,28.12,43800.0,27.2091,27.2671,27.1897,27.1897,43800.0
2018-11-30 14:20:00,28.14,28.16,28.14,28.16,11344.0,27.2091,27.2284,27.2091,27.2284,11344.0
2018-11-30 14:30:00,28.19,28.2,28.14,28.17,58132.0,27.2574,27.2671,27.2091,27.2381,58132.0
2018-11-30 14:40:00,28.17,28.24,28.17,28.18,66408.0,27.2381,27.3058,27.2381,27.2478,66408.0
2018-11-30 14:50:00,28.19,28.21,28.16,28.17,108284.0,27.2574,27.2768,27.2284,27.2381,108284.0
2018-11-30 15:00:00,28.19,28.27,28.17,28.27,115944.0,27.2574,27.3348,27.2381,27.3348,115944.0
2018-11-30 15:10:00,28.25,28.29,28.23,28.28,203516.0,27.3154,27.3541,27.2961,27.3445,203516.0
2018-11-30 15:20:00,28.29,28.34,28.29,28.31,330048.0,27.3541,27.4025,27.3541,27.3735,330048.0
2018-11-30 15:30:00,28.31,28.36,28.29,28.32,211260.0,27.3735,27.4218,27.3541,27.3831,211260.0
2018-11-30 15:40:00,28.33,28.35,28.26,28.28,250480.0,27.3928,27.4121,27.3251,27.3445,250480.0
2018-11-30 15:50:00,28.28,28.4,28.23,28.29,695744.0,27.3445,27.4605,27.2961,27.3541,695744.0
2018-12-03 09:30:00,29.23,29.24,29.12,29.13,1498572.0,28.263,28.2727,28.1567,28.1663,1498572.0
2018-12-03 09:40:00,29.13,29.14,29.01,29.04,243424.0,28.1663,28.176,28.0503,28.0793,243424.0
2018-12-03 09:50:00,29.05,29.05,28.88,28.93,355460.0,28.089,28.089,27.9246,27.9729,355460.0
2018-12-03 10:00:00,28.96,29.0,28.94,28.97,222480.0,28.002,28.0406,27.9826,28.0116,222480.0
2018-12-03 10:10:00,28.95,28.97,28.88,28.95,395172.0,27.9923,28.0116,27.9246,27.9923,395172.0
2018-12-03 10:20:00,28.96,29.11,28.94,29.07,254764.0,28.002,28.147,27.9826,28.1083,254764.0
2018-12-03 10:30:00,29.07,29.07,29.0,29.01,220264.0,28.1083,28.1083,28.0406,28.0503,220264.0
2018-12-03 10:40:00,28.99,28.99,28.9,28.9,103804.0,28.031,28.031,27.9439,27.9439,103804.0
2018-12-03 10:50:00,28.91,28.94,28.75,28.78,402900.0,27.9536,27.9826,27.7989,27.8279,402900.0
2018-12-03 11:00:00,28.79,28.8,28.7,28.8,315076.0,27.8376,27.8472,27.7506,27.8472,315076.0
2018-12-03 11:10:00,28.82,28.86,28.79,28.84,135080.0,27.8666,27.9053,27.8376,27.8859,135080.0
2018-12-03 11:20:00,28.86,28.89,28.73,28.81,99992.0,27.9053,27.9343,27.7796,27.8569,99992.0
2018-12-03 11:30:00,28.82,28.86,28.77,28.78,382064.0,27.8666,27.9053,27.8182,27.8279,382064.0
2018-12-03 11:40:00,28.78,28.78,28.64,28.69,549884.0,27.8279,27.8279,27.6925,27.7409,549884.0
2018-12-03 11:50:00,28.68,28.71,28.65,28.66,185980.0,27.7312,27.7602,27.7022,27.7119,185980.0
2018-12-03 12:00:00,28.72,28.79,28.71,28.79,66168.0,27.7699,27.8376,27.7602,27.8376,66168.0
2018-12-03 12:10:00,28.79,28.81,28.74,28.78,126972.0,27.8376,27.8569,27.7892,27.8279,126972.0
2018-12-03 12:20:00,28.78,28.85,28.77,28.84,44732.0,27.8279,27.8956,27.8182,27.8859,44732.0
2018-12-03 12:30:00,28.88,28.94,28.87,28.89,93608.0,27.9246,27.9826,27.9149,27.9343,93608.0
2018-12-03 12:40:00,28.88,28.88,28.81,28.84,170448.0,27.9246,27.9246,27.8569,27.8859,170448.0
2018-12-03 12:50:00,28.83,28.86,28.8,28.84,90116.0,27.8763,27.9053,27.8472,27.8859,90116.0
2018-12-03 13:00:00,28.87,28.93,28.87,28.93,123248.0,27.9149,27.9729,27.9149,27.9729,123248.0
2018-12-03 13:10:00,28.91,28.98,28.91,28.95,79776.0,27.9536,28.0213,27.9536,27.9923,79776.0
2018-12-03 13:20:00,28.97,28.99,28.93,28.97,98760.0,28.0116,28.031,27.9729,28.0116,98760.0
2018-12-03 13:30:00,28.94,28.94,28.85,28.88,213056.0,27.9826,27.9826,27.8956,27.9246,213056.0
2018-12-03 13:40:00,28.85,28.9,28.79,28.79,43152.0,27.8956,27.9439,27.8376,27.8376,43152.0
2018-12-03 13:50:00,28.79,28.82,28.75,28.81,76912.0,27.8376,27.8666,27.7989,27.8569,76912.0
2018-12-03 14:00:00,28.83,28.85,28.68,28.71,410132.0,27.8763,27.8956,27.7312,27.7602,410132.0
2018-12-03 14:10:00,28.74,28.86,28.73,28.84,200144.0,27.7892,27.9053,27.7796,27.8859,200144.0
2018-12-03 14:20:00,28.88,28.92,28.86,28.9,155320.0,27.9246,27.9633,27.9053,27.9439,155320.0
2018-12-03 14:30:00,28.9,28.93,28.88,28.91,459648.0,27.9439,27.9729,27.9246,27.9536,459648.0
2018-12-03 14:40:00,28.93,28.93,28.86,28.89,142708.0,27.9729,27.9729,27.9053,27.9343,142708.0
2018-12-03 14:50:00,28.91,28.93,28.82,28.87,230184.0,27.9536,27.9729,27.8666,27.9149,230184.0
2018-12-03 15:00:00,28.87,28.91,28.8,28.85,318224.0,27.9149,27.9536,27.8472,27.8956,318224.0
2018-12-03 15:10:00,28.86,29.01,28.86,28.99,218816.0,27.9053,28.0503,27.9053,28.031,218816.0
2018-12-03 15:20:00,28.99,29.01,28.92,28.99,235500.0,28.031,28.0503,27.9633,28.031,235500.0
2018-12-03 15:30:00,28.98,29.04,28.94,29.02,355460.0,28.0213,28.0793,27.9826,28.06,355460.0
2018-12-03 15:40:00,29.03,29.03,28.91,28.93,177304.0,28.0696,28.0696,27.9536,27.9729,177304.0
2018-12-03 15:50:00,28.94,29.0,28.87,29.0,396504.0,27.9826,28.0406,27.9149,28.0406,396504.0
2018-12-04 09:30:00,28.82,28.91,28.78,28.88,726004.0,27.8666,27.9536,27.8279,27.9246,726004.0
2018-12-04 09:40:00,28.88,28.88,28.7,28.73,183968.0,27.9246,27.9246,27.7506,27.7796,183968.0
2018-12-04 09:50:00,28.72,28.74,28.6,28.7,711264.0,27.7699,27.7892,27.6539,27.7506,711264.0
2018-12-04 10:00:00,28.69,28.72,28.63,28.7,120472.0,27.7409,27.7699,27.6829,27.7506,120472.0
2018-12-04 10:10:00,28.7,28.72,28.57,28.57,122196.0,27.7506,27.7699,27.6249,27.6249,122196.0
2018-12-04 10:20:00,28.58,28.64,28.55,28.64,429708.0,27.6345,27.6925,27.6055,27.6925,429708.0
2018-12-04 10:30:00,28.64,28.68,28.56,28.66,266176.0,27.6925,27.7312,27.6152,27.7119,266176.0
2018-12-04 10:40:00,28.66,28.68,28.6,28.68,67400.0,27.7119,27.7312,27.6539,27.7312,67400.0
2018-12-04 10:50:00,28.65,28.65,28.58,28.58,75792.0,27.7022,27.7022,27.6345,27.6345,75792.0
2018-12-04 11:00:00,28.57,28.65,28.49,28.61,244328.0,27.6249,27.7022,27.5475,27.6635,244328.0
2018-12-04 11:10:00,28.59,28.59,28.51,28.56,108552.0,27.6442,27.6442,27.5668,27.6152,108552.0
2018-12-04 11:20:00,28.54,28.63,28.51,28.53,174096.0,27.5959,27.6829,27.5668,27.5862,174096.0
2018-12-04 11:30:00,28.53,28.53,28.48,28.51,239968.0,27.5862,27.5862,27.5378,27.5668,239968.0
2018-12-04 11:40:00,28.53,28.57,28.47,28.5,143300.0,27.5862,27.6249,27.5282,27.5572,143300.0
2018-12-04 11:50:00,28.48,28.52,28.41,28.42,410644.0,27.5378,27.5765,27.4702,27.4798,410644.0
2018-12-04 12:00:00,28.4,28.4,27.99,28.12,989368.0,27.4605,27.4605,27.064,27.1897,989368.0
2018-12-04 12:10:00,28.12,28.13,27.88,28.0,445264.0,27.1897,27.1994,26.9577,27.0737,445264.0
2018-12-04 12:20:00,27.97,27.98,27.76,27.77,542616.0,27.0447,27.0544,26.8417,26.8513,542616.0
2018-12-04 12:30:00,27.75,27.81,27.54,27.74,499376.0,26.832,26.89,26.6289,26.8223,499376.0
2018-12-04 12:40:00,27.74,27.85,27.74,27.79,472964.0,26.8223,26.9287,26.8223,26.8707,472964.0
2018-12-04 12:50:00,27.79,27.82,27.68,27.69,508328.0,26.8707,26.8997,26.7643,26.774,508328.0
2018-12-04 13:00:00,27.68,27.73,27.61,27.67,555832.0,26.7643,26.8126,26.6966,26.7546,555832.0
2018-12-04 13:10:00,27.66,27.71,27.58,27.66,322576.0,26.745,26.7933,26.6676,26.745,322576.0
2018-12-04 13:20:00,27.63,27.63,27.3,27.42,491492.0,26.716,26.716,26.3969,26.5129,491492.0
2018-12-04 13:30:00,27.39,27.5,27.22,27.25,662936.0,26.4839,26.5903,26.3195,26.3485,662936.0
2018-12-04 13:40:00,27.24,27.48,27.16,27.43,774440.0,26.3389,26.5709,26.2615,26.5226,774440.0
2018-12-04 13:50:00,27.43,27.59,27.37,27.53,555772.0,26.5226,26.6773,26.4646,26.6193,555772.0
2018-12-04 14:00:00,27.52,27.6,27.41,27.6,315532.0,26.6096,26.6869,26.5032,26.6869,315532.0
2018-12-04 14:10:00,27.57,27.66,27.57,27.61,393824.0,26.6579,26.745,26.6579,26.6966,393824.0
2018-12-04 14:20:00,27.63,27.63,27.43,27.45,392732.0,26.716,26.716,26.5226,26.5419,392732.0
2018-12-04 14:30:00,27.47,27.63,27.47,27.6,294640.0,26.5612,26.716,26.5612,26.6869,294640.0
2018-12-04 14:40:00,27.61,27.77,27.57,27.74,526008.0,26.6966,26.8513,26.6579,26.8223,526008.0
2018-12-04 14:50:00,27.73,27.74,27.55,27.56,188304.0,26.8126,26.8223,26.6386,26.6483,188304.0
2018-12-04 15:00:00,27.53,27.53,27.39,27.42,231388.0,26.6193,26.6193,26.4839,26.5129,231388.0
2018-12-04 15:10:00,27.4,27.48,27.31,27.34,396060.0,26.4936,26.5709,26.4065,26.4355,396060.0
2018-12-04 15:20:00,27.35,27.42,27.2,27.21,459784.0,26.4452,26.5129,26.3002,26.3098,459784.0
2018-12-04 15:30:00,27.21,27.35,27.16,27.17,559500.0,26.3098,26.4452,26.2615,26.2712,559500.0
2018-12-04 15:40:00,27.17,27.19,27.09,27.18,345528.0,26.2712,26.2905,26.1938,26.2808,345528.0
2018-12-04 15:50:00,27.2,27.23,27.05,27.17,1222028.0,26.3002,26.3292,26.1551,26.2712,1222028.0
2018-12-06 09:30:00,26.24,26.49,26.08,26.47,1306672.0,25.3719,25.6137,25.2172,25.5943,1306672.0
2018-12-06 09:40:00,26.47,26.47,26.25,26.28,566972.0,25.5943,25.5943,25.3816,25.4106,566972.0
2018-12-06 09:50:00,26.24,26.26,25.99,26.07,974952.0,25.3719,25.3913,25.1302,25.2076,974952.0
2018-12-06 10:00:00,26.08,26.24,26.02,26.21,739872.0,25.2172,25.3719,25.1592,25.3429,739872.0
2018-12-06 10:10:00,26.2,26.28,26.08,26.14,406188.0,25.3333,25.4106,25.2172,25.2752,406188.0
2018-12-06 10:20:00,26.14,26.27,26.09,26.22,619472.0,25.2752,25.4009,25.2269,25.3526,619472.0
2018-12-06 10:30:00,26.24,26.25,26.07,26.17,427028.0,25.3719,25.3816,25.2076,25.3043,427028.0
2018-12-06 10:40:00,26.2,26.24,26.01,26.02,575108.0,25.3333,25.3719,25.1495,25.1592,575108.0
2018-12-06 10:50:00,26.04,26.1,25.86,25.91,849996.0,25.1786,25.2366,25.0045,25.0529,849996.0
2018-12-06 11:00:00,25.93,25.97,25.84,25.84,269812.0,25.0722,25.1109,24.9852,24.9852,269812.0
2018-12-06 11:10:00,25.88,25.88,25.7,25.79,613060.0,25.0238,25.0238,24.8498,24.9368,613060.0
2018-12-06 11:20:00,25.79,25.79,25.54,25.59,739432.0,24.9368,24.9368,24.6951,24.7434,739432.0
2018-12-06 11:30:00,25.59,25.81,25.59,25.77,419172.0,24.7434,24.9562,24.7434,24.9175,419172.0
2018-12-06 11:40:00,25.78,25.91,25.75,25.89,487016.0,24.9272,25.0529,24.8981,25.0335,487016.0
2018-12-06 11:50:00,25.89,26.06,25.86,26.03,750976.0,25.0335,25.1979,25.0045,25.1689,750976.0
2018-12-06 12:00:00,26.0,26.04,25.95,25.96,281500.0,25.1399,25.1786,25.0915,25.1012,281500.0
2018-12-06 12:10:00,25.96,26.18,25.94,26.1,994020.0,25.1012,25.3139,25.0819,25.2366,994020.0
2018-12-06 12:20:00,26.1,26.31,26.07,26.3,450456.0,25.2366,25.4396,25.2076,25.43,450456.0
2018-12-06 12:30:00,26.3,26.36,26.2,26.22,588052.0,25.43,25.488,25.3333,25.3526,588052.0
2018-12-06 12:40:00,26.22,26.39,26.22,26.36,264688.0,25.3526,25.517,25.3526,25.488,264688.0
2018-12-06 12:50:00,26.34,26.47,26.3,26.38,254756.0,25.4686,25.5943,25.43,25.5073,254756.0
2018-12-06 13:00:00,26.37,26.38,26.17,26.18,383920.0,25.4976,25.5073,25.3043,25.3139,383920.0
2018-12-06 13:10:00,26.18,26.25,26.14,26.14,208132.0,25.3139,25.3816,25.2752,25.2752,208132.0
2018-12-06 13:20:00,26.13,26.23,26.09,26.13,485184.0,25.2656,25.3623,25.2269,25.2656,485184.0
2018-12-06 13:30:00,26.11,26.15,26.0,26.11,689364.0,25.2462,25.2849,25.1399,25.2462,689364.0
2018-12-06 13:40:00,26.13,26.31,26.13,26.31,162644.0,25.2656,25.4396,25.2656,25.4396,162644.0
2018-12-06 13:50:00,26.32,26.5,26.31,26.5,493768.0,25.4493,25.6233,25.4396,25.6233,493768.0
2018-12-06 14:00:00,26.5,26.58,26.4,26.43,1009236.0,25.6233,25.7007,25.5266,25.5557,1009236.0
2018-12-06 14:10:00,26.35,26.4,26.2,26.21,352196.0,25.4783,25.5266,25.3333,25.3429,352196.0
2018-12-06 14:20:00,26.22,26.38,26.19,26.37,138296.0,25.3526,25.5073,25.3236,25.4976,138296.0
2018-12-06 14:30:00,26.37,26.39,26.23,26.29,222944.0,25.4976,25.517,25.3623,25.4203,222944.0
2018-12-06 14:40:00,26.29,26.37,26.11,26.17,356440.0,25.4203,25.4976,25.2462,25.3043,356440.0
2018-12-06 14:50:00,26.19,26.48,26.19,26.43,222944.0,25.3236,25.604,25.3236,25.5557,222944.0
2018-12-06 15:00:00,26.46,26.61,26.38,26.43,519396.0,25.5847,25.7297,25.5073,25.5557,519396.0
2018-12-06 15:10:00,26.46,26.52,26.4,26.51,486944.0,25.5847,25.6427,25.5266,25.633,486944.0
2018-12-06 15:20:00,26.48,26.59,26.41,26.56,363156.0,25.604,25.7104,25.5363,25.6814,363156.0
2018-12-06 15:30:00,26.55,26.81,26.54,26.79,690776.0,25.6717,25.9231,25.662,25.9037,690776.0
2018-12-06 15:40:00,26.77,26.97,26.68,26.97,524988.0,25.8844,26.0778,25.7974,26.0778,524988.0
2018-12-06 15:50:00,26.95,27.06,26.92,27.05,715920.0,26.0585,26.1648,26.0294,26.1551,715920.0
2018-12-07 09:30:00,26.94,27.17,26.93,27.16,683148.0,26.0488,26.2712,26.0391,26.2615,683148.0
2018-12-07 09:40:00,27.16,27.3,27.14,27.14,807376.0,26.2615,26.3969,26.2422,26.2422,807376.0
2018-12-07 09:50:00,27.13,27.25,27.09,27.14,401636.0,26.2325,26.3485,26.1938,26.2422,401636.0
2018-12-07 10:00:00,27.14,27.19,27.03,27.03,330036.0,26.2422,26.2905,26.1358,26.1358,330036.0
2018-12-07 10:10:00,27.03,27.03,26.68,26.69,874336.0,26.1358,26.1358,25.7974,25.8071,874336.0
2018-12-07 10:20:00,26.74,26.76,26.58,26.71,458424.0,25.8554,25.8747,25.7007,25.8264,458424.0
2018-12-07 10:30:00,26.7,26.75,26.47,26.54,395264.0,25.8167,25.8651,25.5943,25.662,395264.0
2018-12-07 10:40:00,26.49,26.71,26.48,26.61,305784.0,25.6137,25.8264,25.604,25.7297,305784.0
2018-12-07 10:50:00,26.55,26.72,26.55,26.7,132332.0,25.6717,25.8361,25.6717,25.8167,132332.0
2018-12-07 11:00:00,26.7,26.75,26.44,26.48,397492.0,25.8167,25.8651,25.5653,25.604,397492.0
2018-12-07 11:10:00,26.47,26.52,26.3,26.34,383728.0,25.5943,25.6427,25.43,25.4686,383728.0
2018-12-07 11:20:00,26.34,26.34,26.16,26.29,523408.0,25.4686,25.4686,25.2946,25.4203,523408.0
2018-12-07 11:30:00,26.26,26.34,26.22,26.28,669220.0,25.3913,25.4686,25.3526,25.4106,669220.0
2018-12-07 11:40:00,26.25,26.45,26.25,26.42,361872.0,25.3816,25.575,25.3816,25.546,361872.0
2018-12-07 11:50:00,26.39,26.39,26.14,26.14,260672.0,25.517,25.517,25.2752,25.2752,260672.0
2018-12-07 12:00:00,26.13,26.24,26.11,26.19,151952.0,25.2656,25.3719,25.2462,25.3236,151952.0
2018-12-07 12:10:00,26.17,26.34,26.12,26.16,296872.0,25.3043,25.4686,25.2559,25.2946,296872.0
2018-12-07 12:20:00,26.19,26.28,26.18,26.22,235140.0,25.3236,25.4106,25.3139,25.3526,235140.0
2018-12-07 12:30:00,26.18,26.2,26.04,26.06,266332.0,25.3139,25.3333,25.1786,25.1979,266332.0
2018-12-07 12:40:00,26.07,26.11,25.97,26.03,487580.0,25.2076,25.2462,25.1109,25.1689,487580.0
2018-12-07 12:50:00,26.03,26.36,26.03,26.32,381396.0,25.1689,25.488,25.1689,25.4493,381396.0
2018-12-07 13:00:00,26.3,26.43,26.23,26.23,236568.0,25.43,25.5557,25.3623,25.3623,236568.0
2018-12-07 13:10:00,26.26,26.27,26.08,26.08,192356.0,25.3913,25.4009,25.2172,25.2172,192356.0
2018-12-07 13:20:00,26.08,26.24,26.08,26.24,275384.0,25.2172,25.3719,25.2172,25.3719,275384.0
2018-12-07 13:30:00,26.19,26.21,26.04,26.09,164504.0,25.3236,25.3429,25.1786,25.2269,164504.0
2018-12-07 13:40:00,26.09,26.17,26.03,26.03,162616.0,25.2269,25.3043,25.1689,25.1689,162616.0
2018-12-07 13:50:00,26.02,26.05,25.93,25.93,149256.0,25.1592,25.1882,25.0722,25.0722,149256.0
2018-12-07 14:00:00,25.93,25.93,25.82,25.83,203832.0,25.0722,25.0722,24.9658,24.9755,203832.0
2018-12-07 14:10:00,25.83,26.0,25.75,26.0,357356.0,24.9755,25.1399,24.8981,25.1399,357356.0
2018-12-07 14:20:00,25.99,26.06,25.86,25.98,267808.0,25.1302,25.1979,25.0045,25.1205,267808.0
2018-12-07 14:30:00,26.0,26.02,25.85,25.86,176172.0,25.1399,25.1592,24.9948,25.0045,176172.0
2018-12-07 14:40:00,25.85,25.91,25.7,25.86,439016.0,24.9948,25.0529,24.8498,25.0045,439016.0
2018-12-07 14:50:00,25.9,25.94,25.64,25.68,421572.0,25.0432,25.0819,24.7918,24.8305,421572.0
2018-12-07 15:00:00,25.67,25.78,25.58,25.77,298500.0,24.8208,24.9272,24.7338,24.9175,298500.0
2018-12-07 15:10:00,25.78,25.86,25.67,25.77,582120.0,24.9272,25.0045,24.8208,24.9175,582120.0
2018-12-07 15:20:00,25.78,25.9,25.68,25.86,382332.0,24.9272,25.0432,24.8305,25.0045,382332.0
2018-12-07 15:30:00,25.85,26.14,25.8,25.92,569696.0,24.9948,25.2752,24.9465,25.0625,569696.0
2018-12-07 15:40:00,25.89,25.94,25.74,25.74,342112.0,25.0335,25.0819,24.8885,24.8885,342112.0
2018-12-07 15:50:00,25.74,25.89,25.74,25.78,761420.0,24.8885,25.0335,24.8885,24.9272,761420.0
2018-12-10 09:30:00,25.72,25.89,25.69,25.79,877664.0,24.8691,25.0335,24.8401,24.9368,877664.0
2018-12-10 09:40:00,25.78,25.87,25.56,25.57,416696.0,24.9272,25.0142,24.7144,24.7241,416696.0
2018-12-10 09:50:00,25.56,25.58,25.31,25.39,1231608.0,24.7144,24.7338,24.4727,24.5501,1231608.0
2018-12-10 10:00:00,25.38,25.58,25.33,25.46,524540.0,24.5404,24.7338,24.492,24.6177,524540.0
2018-12-10 10:10:00,25.46,25.65,25.39,25.62,289556.0,24.6177,24.8015,24.5501,24.7724,289556.0
2018-12-10 10:20:00,25.65,25.7,25.47,25.53,316548.0,24.8015,24.8498,24.6274,24.6854,316548.0
2018-12-10 10:30:00,25.5,25.59,25.27,25.28,424160.0,24.6564,24.7434,24.434,24.4437,424160.0
2018-12-10 10:40:00,25.27,25.37,25.2,25.32,431644.0,24.434,24.5307,24.3663,24.4824,431644.0
2018-12-10 10:50:00,25.31,25.34,25.09,25.11,451900.0,24.4727,24.5017,24.26,24.2793,451900.0
2018-12-10 11:00:00,25.17,25.17,24.8,24.9,1039096.0,24.3373,24.3373,23.9796,24.0763,1039096.0
2018-12-10 11:10:00,24.88,24.99,24.84,24.9,448856.0,24.0569,24.1633,24.0183,24.0763,448856.0
2018-12-10 11:20:00,24.89,24.99,24.83,24.99,1904080.0,24.0666,24.1633,24.0086,24.1633,1904080.0
2018-12-10 11:30:00,24.99,25.22,24.95,25.19,455920.0,24.1633,24.3857,24.1246,24.3567,455920.0
2018-12-10 11:40:00,25.21,25.31,25.13,25.23,369068.0,24.376,24.4727,24.2987,24.3954,369068.0
2018-12-10 11:50:00,25.23,25.27,25.07,25.12,195288.0,24.3954,24.434,24.2406,24.289,195288.0
2018-12-10 12:00:00,25.13,25.15,25.0,25.09,118896.0,24.2987,24.318,24.173,24.26,118896.0
2018-12-10 12:10:00,25.09,25.24,25.03,25.04,135320.0,24.26,24.405,24.202,24.2116,135320.0
2018-12-10 12:20:00,25.04,25.13,24.99,25.07,164880.0,24.2116,24.2987,24.1633,24.2406,164880.0
2018-12-10 12:30:00,25.06,25.42,25.06,25.36,326852.0,24.231,24.5791,24.231,24.5211,326852.0
2018-12-10 12:40:00,25.38,25.57,25.38,25.56,335384.0,24.5404,24.7241,24.5404,24.7144,335384.0
2018-12-10 12:50:00,25.56,25.61,25.51,25.52,332016.0,24.7144,24.7628,24.6661,24.6758,332016.0
2018-12-10 13:00:00,25.53,25.58,25.46,25.49,343172.0,24.6854,24.7338,24.6177,24.6468,343172.0
2018-12-10 13:10:00,25.5,25.65,25.43,25.6,537032.0,24.6564,24.8015,24.5887,24.7531,537032.0
2018-12-10 13:20:00,25.63,25.63,25.42,25.44,93812.0,24.7821,24.7821,24.5791,24.5984,93812.0
2018-12-10 13:30:00,25.45,25.69,25.45,25.63,299672.0,24.6081,24.8401,24.6081,24.7821,299672.0
2018-12-10 13:40:00,25.62,25.66,25.54,25.64,70476.0,24.7724,24.8111,24.6951,24.7918,70476.0
2018-12-10 13:50:00,25.64,25.77,25.64,25.67,204272.0,24.7918,24.9175,24.7918,24.8208,204272.0
2018-12-10 14:00:00,25.67,25.74,25.63,25.72,207168.0,24.8208,24.8885,24.7821,24.8691,207168.0
2018-12-10 14:10:00,25.69,25.72,25.55,25.59,100044.0,24.8401,24.8691,24.7048,24.7434,100044.0
2018-12-10 14:20:00,25.59,25.72,25.53,25.71,118680.0,24.7434,24.8691,24.6854,24.8595,118680.0
2018-12-10 14:30:00,25.71,25.89,25.69,25.83,299732.0,24.8595,25.0335,24.8401,24.9755,299732.0
2018-12-10 14:40:00,25.82,25.88,25.8,25.84,213652.0,24.9658,25.0238,24.9465,24.9852,213652.0
2018-12-10 14:50:00,25.82,25.92,25.68,25.7,213284.0,24.9658,25.0625,24.8305,24.8498,213284.0
2018-12-10 15:00:00,25.68,25.78,25.67,25.77,196576.0,24.8305,24.9272,24.8208,24.9175,196576.0
2018-12-10 15:10:00,25.77,25.77,25.6,25.64,276544.0,24.9175,24.9175,24.7531,24.7918,276544.0
2018-12-10 15:20:00,25.67,25.78,25.67,25.77,90748.0,24.8208,24.9272,24.8208,24.9175,90748.0
2018-12-10 15:30:00,25.79,26.07,25.79,26.02,354348.0,24.9368,25.2076,24.9368,25.1592,354348.0
2018-12-10 15:40:00,26.02,26.03,25.9,25.92,323428.0,25.1592,25.1689,25.0432,25.0625,323428.0
2018-12-10 15:50:00,25.9,25.96,25.86,25.86,399920.0,25.0432,25.1012,25.0045,25.0045,399920.0
2018-12-11 09:30:00,26.56,26.6,26.48,26.48,1102260.0,25.6814,25.72,25.604,25.604,1102260.0
2018-12-11 09:40:00,26.46,26.59,26.46,26.46,449036.0,25.5847,25.7104,25.5847,25.5847,449036.0
2018-12-11 09:50:00,26.47,26.56,26.41,26.46,329264.0,25.5943,25.6814,25.5363,25.5847,329264.0
2018-12-11 10:00:00,26.46,26.59,26.45,26.53,235960.0,25.5847,25.7104,25.575,25.6523,235960.0
2018-12-11 10:10:00,26.52,26.53,26.35,26.42,368956.0,25.6427,25.6523,25.4783,25.546,368956.0
2018-12-11 10:20:00,26.42,26.56,26.42,26.54,372596.0,25.546,25.6814,25.546,25.662,372596.0
2018-12-11 10:30:00,26.55,26.57,26.39,26.53,167660.0,25.6717,25.691,25.517,25.6523,167660.0
2018-12-11 10:40:00,26.54,26.55,26.29,26.31,242336.0,25.662,25.6717,25.4203,25.4396,242336.0
2018-12-11 10:50:00,26.32,26.35,26.24,26.32,269008.0,25.4493,25.4783,25.3719,25.4493,269008.0
2018-12-11 11:00:00,26.29,26.32,26.2,26.31,289424.0,25.4203,25.4493,25.3333,25.4396,289424.0
2018-12-11 11:10:00,26.31,26.32,26.12,26.21,420792.0,25.4396,25.4493,25.2559,25.3429,420792.0
2018-12-11 11:20:00,26.23,26.24,26.11,26.17,204676.0,25.3623,25.3719,25.2462,25.3043,204676.0
2018-12-11 11:30:00,26.16,26.18,26.04,26.13,258240.0,25.2946,25.3139,25.1786,25.2656,258240.0
2018-12-11 11:40:00,26.11,26.12,26.01,26.1,283736.0,25.2462,25.2559,25.1495,25.2366,283736.0
2018-12-11 11:50:00,26.11,26.22,26.1,26.18,146596.0,25.2462,25.3526,25.2366,25.3139,146596.0
2018-12-11 12:00:00,26.14,26.14,25.87,25.89,353160.0,25.2752,25.2752,25.0142,25.0335,353160.0
2018-12-11 12:10:00,25.93,25.93,25.77,25.82,292748.0,25.0722,25.0722,24.9175,24.9658,292748.0
2018-12-11 12:20:00,25.81,25.95,25.81,25.87,350840.0,24.9562,25.0915,24.9562,25.0142,350840.0
2018-12-11 12:30:00,25.86,25.93,25.8,25.85,518268.0,25.0045,25.0722,24.9465,24.9948,518268.0
2018-12-11 12:40:00,25.86,25.98,25.83,25.93,262956.0,25.0045,25.1205,24.9755,25.0722,262956.0
2018-12-11 12:50:00,25.94,25.94,25.88,25.9,51660.0,25.0819,25.0819,25.0238,25.0432,51660.0
2018-12-11 13:00:00,25.88,25.93,25.83,25.86,33144.0,25.0238,25.0722,24.9755,25.0045,33144.0
2018-12-11 13:10:00,25.87,25.94,25.8,25.92,123044.0,25.0142,25.0819,24.9465,25.0625,123044.0
2018-12-11 13:20:00,25.92,25.98,25.84,25.85,274012.0,25.0625,25.1205,24.9852,24.9948,274012.0
2018-12-11 13:30:00,25.84,25.89,25.79,25.86,123180.0,24.9852,25.0335,24.9368,25.0045,123180.0
2018-12-11 13:40:00,25.85,25.86,25.61,25.65,356920.0,24.9948,25.0045,24.7628,24.8015,356920.0
2018-12-11 13:50:00,25.65,25.68,25.55,25.62,192160.0,24.8015,24.8305,24.7048,24.7724,192160.0
2018-12-11 14:00:00,25.59,25.67,25.56,25.59,102916.0,24.7434,24.8208,24.7144,24.7434,102916.0
2018-12-11 14:10:00,25.57,25.75,25.57,25.74,44696.0,24.7241,24.8981,24.7241,24.8885,44696.0
2018-12-11 14:20:00,25.72,25.97,25.7,25.95,238728.0,24.8691,25.1109,24.8498,25.0915,238728.0
2018-12-11 14:30:00,25.98,26.06,25.96,25.96,263888.0,25.1205,25.1979,25.1012,25.1012,263888.0
2018-12-11 14:40:00,25.99,26.17,25.98,26.03,488024.0,25.1302,25.3043,25.1205,25.1689,488024.0
2018-12-11 14:50:00,26.05,26.1,25.99,26.03,273080.0,25.1882,25.2366,25.1302,25.1689,273080.0
2018-12-11 15:00:00,26.05,26.07,25.92,26.07,222104.0,25.1882,25.2076,25.0625,25.2076,222104.0
2018-12-11 15:10:00,26.06,26.31,26.06,26.19,330048.0,25.1979,25.4396,25.1979,25.3236,330048.0
2018-12-11 15:20:00,26.18,26.2,26.13,26.13,149960.0,25.3139,25.3333,25.2656,25.2656,149960.0
2018-12-11 15:30:00,26.13,26.27,26.07,26.1,233852.0,25.2656,25.4009,25.2076,25.2366,233852.0
2018-12-11 15:40:00,26.07,26.07,25.96,25.96,240816.0,25.2076,25.2076,25.1012,25.1012,240816.0
2018-12-11 15:50:00,25.96,25.99,25.85,25.87,1315760.0,25.1012,25.1302,24.9948,25.0142,1315760.0
2018-12-12 09:30:00,26.53,26.57,26.45,26.49,843408.0,25.6523,25.691,25.575,25.6137,843408.0
2018-12-12 09:40:00,26.45,26.48,26.33,26.38,400160.0,25.575,25.604,25.459,25.5073,400160.0
2018-12-12 09:50:00,26.41,26.46,26.33,26.45,355676.0,25.5363,25.5847,25.459,25.575,355676.0
2018-12-12 10:00:00,26.46,26.5,26.38,26.47,523364.0,25.5847,25.6233,25.5073,25.5943,523364.0
2018-12-12 10:10:00,26.49,26.63,26.46,26.63,472488.0,25.6137,25.749,25.5847,25.749,472488.0
2018-12-12 10:20:00,26.61,26.64,26.53,26.53,387148.0,25.7297,25.7587,25.6523,25.6523,387148.0
2018-12-12 10:30:00,26.53,26.6,26.43,26.43,551616.0,25.6523,25.72,25.5557,25.5557,551616.0
2018-12-12 10:40:00,26.43,26.55,26.4,26.55,132916.0,25.5557,25.6717,25.5266,25.6717,132916.0
2018-12-12 10:50:00,26.56,26.68,26.56,26.66,250060.0,25.6814,25.7974,25.6814,25.778,250060.0
2018-12-12 11:00:00,26.66,26.69,26.6,26.67,182648.0,25.778,25.8071,25.72,25.7877,182648.0
2018-12-12 11:10:00,26.66,26.73,26.59,26.68,165520.0,25.778,25.8457,25.7104,25.7974,165520.0
2018-12-12 11:20:00,26.66,26.7,26.61,26.62,402356.0,25.778,25.8167,25.7297,25.7394,402356.0
2018-12-12 11:30:00,26.62,26.64,26.53,26.56,208680.0,25.7394,25.7587,25.6523,25.6814,208680.0
2018-12-12 11:40:00,26.57,26.68,26.57,26.68,170804.0,25.691,25.7974,25.691,25.7974,170804.0
2018-12-12 11:50:00,26.66,26.7,26.6,26.67,30008.0,25.778,25.8167,25.72,25.7877,30008.0
2018-12-12 12:00:00,26.73,26.75,26.65,26.66,150612.0,25.8457,25.8651,25.7684,25.778,150612.0
2018-12-12 12:10:00,26.71,26.72,26.64,26.67,78444.0,25.8264,25.8361,25.7587,25.7877,78444.0
2018-12-12 12:20:00,26.67,26.7,26.61,26.7,247864.0,25.7877,25.8167,25.7297,25.8167,247864.0
2018-12-12 12:30:00,26.71,26.72,26.61,26.61,137648.0,25.8264,25.8361,25.7297,25.7297,137648.0
2018-12-12 12:40:00,26.62,26.69,26.62,26.68,96280.0,25.7394,25.8071,25.7394,25.7974,96280.0
2018-12-12 12:50:00,26.71,26.78,26.7,26.75,131784.0,25.8264,25.8941,25.8167,25.8651,131784.0
2018-12-12 13:00:00,26.77,26.78,26.73,26.75,137380.0,25.8844,25.8941,25.8457,25.8651,137380.0
2018-12-12 13:10:00,26.75,26.81,26.75,26.77,84596.0,25.8651,25.9231,25.8651,25.8844,84596.0
2018-12-12 13:20:00,26.77,26.79,26.74,26.79,63384.0,25.8844,25.9037,25.8554,25.9037,63384.0
2018-12-12 13:30:00,26.77,26.79,26.72,26.74,51124.0,25.8844,25.9037,25.8361,25.8554,51124.0
2018-12-12 13:40:00,26.74,26.74,26.69,26.72,48544.0,25.8554,25.8554,25.8071,25.8361,48544.0
2018-12-12 13:50:00,26.73,26.73,26.61,26.67,88176.0,25.8457,25.8457,25.7297,25.7877,88176.0
2018-12-12 14:00:00,26.68,26.68,26.5,26.53,651272.0,25.7974,25.7974,25.6233,25.6523,651272.0
2018-12-12 14:10:00,26.53,26.54,26.43,26.54,185252.0,25.6523,25.662,25.5557,25.662,185252.0
2018-12-12 14:20:00,26.54,26.56,26.33,26.38,664592.0,25.662,25.6814,25.459,25.5073,664592.0
2018-12-12 14:30:00,26.37,26.4,26.28,26.36,426112.0,25.4976,25.5266,25.4106,25.488,426112.0
2018-12-12 14:40:00,26.38,26.39,26.24,26.28,352492.0,25.5073,25.517,25.3719,25.4106,352492.0
2018-12-12 14:50:00,26.27,26.42,26.23,26.42,237432.0,25.4009,25.546,25.3623,25.546,237432.0
2018-12-12 15:00:00,26.36,26.48,26.34,26.46,368564.0,25.488,25.604,25.4686,25.5847,368564.0
2018-12-12 15:10:00,26.46,26.51,26.31,26.34,288436.0,25.5847,25.633,25.4396,25.4686,288436.0
2018-12-12 15:20:00,26.34,26.43,26.31,26.32,377584.0,25.4686,25.5557,25.4396,25.4493,377584.0
2018-12-12 15:30:00,26.33,26.46,26.33,26.46,244028.0,25.459,25.5847,25.459,25.5847,244028.0
2018-12-12 15:40:00,26.46,26.49,26.33,26.34,489592.0,25.5847,25.6137,25.459,25.4686,489592.0
2018-12-12 15:50:00,26.33,26.33,26.12,26.15,891488.0,25.459,25.459,25.2559,25.2849,891488.0
2018-12-13 09:30:00,26.33,26.48,26.3,26.43,856024.0,25.459,25.604,25.43,25.5557,856024.0
2018-12-13 09:40:00,26.44,26.45,26.3,26.33,298792.0,25.5653,25.575,25.43,25.459,298792.0
2018-12-13 09:50:00,26.32,26.35,26.17,26.21,448284.0,25.4493,25.4783,25.3043,25.3429,448284.0
2018-12-13 10:00:00,26.19,26.43,26.18,26.38,546164.0,25.3236,25.5557,25.3139,25.5073,546164.0
2018-12-13 10:10:00,26.38,26.52,26.38,26.4,452920.0,25.5073,25.6427,25.5073,25.5266,452920.0
2018-12-13 10:20:00,26.4,26.41,26.27,26.28,325452.0,25.5266,25.5363,25.4009,25.4106,325452.0
2018-12-13 10:30:00,26.31,26.36,26.23,26.27,160836.0,25.4396,25.488,25.3623,25.4009,160836.0
2018-12-13 10:40:00,26.26,26.3,26.14,26.2,467028.0,25.3913,25.43,25.2752,25.3333,467028.0
2018-12-13 10:50:00,26.19,26.21,26.04,26.19,605024.0,25.3236,25.3429,25.1786,25.3236,605024.0
2018-12-13 11:00:00,26.18,26.25,26.09,26.21,333316.0,25.3139,25.3816,25.2269,25.3429,333316.0
2018-12-13 11:10:00,26.19,26.19,26.04,26.04,94268.0,25.3236,25.3236,25.1786,25.1786,94268.0
2018-12-13 11:20:00,26.09,26.18,26.04,26.16,303052.0,25.2269,25.3139,25.1786,25.2946,303052.0
2018-12-13 11:30:00,26.12,26.22,26.1,26.19,149924.0,25.2559,25.3526,25.2366,25.3236,149924.0
2018-12-13 11:40:00,26.15,26.33,26.12,26.24,246192.0,25.2849,25.459,25.2559,25.3719,246192.0
2018-12-13 11:50:00,26.22,26.22,26.09,26.09,346284.0,25.3526,25.3526,25.2269,25.2269,346284.0
2018-12-13 12:00:00,26.08,26.11,25.98,26.04,505384.0,25.2172,25.2462,25.1205,25.1786,505384.0
2018-12-13 12:10:00,26.04,26.1,25.98,26.05,120124.0,25.1786,25.2366,25.1205,25.1882,120124.0
2018-12-13 12:20:00,26.04,26.05,25.94,25.99,248740.0,25.1786,25.1882,25.0819,25.1302,248740.0
2018-12-13 12:30:00,26.03,26.14,25.98,26.14,441696.0,25.1689,25.2752,25.1205,25.2752,441696.0
2018-12-13 12:40:00,26.12,26.13,26.05,26.09,24600.0,25.2559,25.2656,25.1882,25.2269,24600.0
2018-12-13 12:50:00,26.1,26.11,26.03,26.05,92252.0,25.2366,25.2462,25.1689,25.1882,92252.0
2018-12-13 13:00:00,26.03,26.03,25.89,25.99,195280.0,25.1689,25.1689,25.0335,25.1302,195280.0
2018-12-13 13:10:00,26.0,26.06,25.93,26.0,117800.0,25.1399,25.1979,25.0722,25.1399,117800.0
2018-12-13 13:20:00,25.99,26.04,25.92,25.99,43252.0,25.1302,25.1786,25.0625,25.1302,43252.0
2018-12-13 13:30:00,26.01,26.18,26.0,26.16,192020.0,25.1495,25.3139,25.1399,25.2946,192020.0
2018-12-13 13:40:00,26.17,26.21,26.11,26.12,178784.0,25.3043,25.3429,25.2462,25.2559,178784.0
2018-12-13 13:50:00,26.1,26.12,25.97,26.0,209056.0,25.2366,25.2559,25.1109,25.1399,209056.0
2018-12-13 14:00:00,26.02,26.03,25.88,25.9,160676.0,25.1592,25.1689,25.0238,25.0432,160676.0
2018-12-13 14:10:00,25.88,25.96,25.87,25.94,213120.0,25.0238,25.1012,25.0142,25.0819,213120.0
2018-12-13 14:20:00,25.97,25.98,25.87,25.97,234600.0,25.1109,25.1205,25.0142,25.1109,234600.0
2018-12-13 14:30:00,25.95,25.97,25.87,25.92,290212.0,25.0915,25.1109,25.0142,25.0625,290212.0
2018-12-13 14:40:00,25.92,25.98,25.91,25.93,119064.0,25.0625,25.1205,25.0529,25.0722,119064.0
2018-12-13 14:50:00,25.96,26.08,25.94,26.02,251452.0,25.1012,25.2172,25.0819,25.1592,251452.0
2018-12-13 15:00:00,26.04,26.04,25.96,25.96,332508.0,25.1786,25.1786,25.1012,25.1012,332508.0
2018-12-13 15:10:00,25.96,26.11,25.94,26.08,149100.0,25.1012,25.2462,25.0819,25.2172,149100.0
2018-12-13 15:20:00,26.1,26.12,26.04,26.05,143192.0,25.2366,25.2559,25.1786,25.1882,143192.0
2018-12-13 15:30:00,26.04,26.09,26.0,26.06,612884.0,25.1786,25.2269,25.1399,25.1979,612884.0
2018-12-13 15:40:00,26.05,26.23,26.05,26.14,561516.0,25.1882,25.3623,25.1882,25.2752,561516.0
2018-12-13 15:50:00,26.14,26.18,26.09,26.11,375092.0,25.2752,25.3139,25.2269,25.2462,375092.0
2018-12-14 09:30:00,25.61,25.64,25.55,25.64,579496.0,24.7628,24.7918,24.7048,24.7918,579496.0
2018-12-14 09:40:00,25.62,25.77,25.61,25.72,275632.0,24.7724,24.9175,24.7628,24.8691,275632.0
2018-12-14 09:50:00,25.72,25.8,25.66,25.77,145564.0,24.8691,24.9465,24.8111,24.9175,145564.0
2018-12-14 10:00:00,25.77,25.8,25.71,25.75,138476.0,24.9175,24.9465,24.8595,24.8981,138476.0
2018-12-14 10:10:00,25.75,25.83,25.71,25.78,135444.0,24.8981,24.9755,24.8595,24.9272,135444.0
2018-12-14 10:20:00,25.76,25.78,25.65,25.65,76880.0,24.9078,24.9272,24.8015,24.8015,76880.0
2018-12-14 10:30:00,25.64,25.65,25.52,25.65,222788.0,24.7918,24.8015,24.6758,24.8015,222788.0
2018-12-14 10:40:00,25.63,25.73,25.61,25.7,413640.0,24.7821,24.8788,24.7628,24.8498,413640.0
2018-12-14 10:50:00,25.69,25.77,25.64,25.64,294220.0,24.8401,24.9175,24.7918,24.7918,294220.0
2018-12-14 11:00:00,25.65,25.74,25.64,25.71,197196.0,24.8015,24.8885,24.7918,24.8595,197196.0
2018-12-14 11:10:00,25.66,25.68,25.57,25.63,350372.0,24.8111,24.8305,24.7241,24.7821,350372.0
2018-12-14 11:20:00,25.63,25.63,25.45,25.49,273420.0,24.7821,24.7821,24.6081,24.6468,273420.0
2018-12-14 11:30:00,25.49,25.59,25.47,25.51,311272.0,24.6468,24.7434,24.6274,24.6661,311272.0
2018-12-14 11:40:00,25.51,25.56,25.38,25.38,248228.0,24.6661,24.7144,24.5404,24.5404,248228.0
2018-12-14 11:50:00,25.38,25.39,25.25,25.28,582716.0,24.5404,24.5501,24.4147,24.4437,582716.0
2018-12-14 12:00:00,25.31,25.38,25.31,25.35,251888.0,24.4727,24.5404,24.4727,24.5114,251888.0
2018-12-14 12:10:00,25.33,25.4,25.28,25.4,233872.0,24.492,24.5597,24.4437,24.5597,233872.0
2018-12-14 12:20:00,25.38,25.43,25.36,25.43,201872.0,24.5404,24.5887,24.5211,24.5887,201872.0
2018-12-14 12:30:00,25.42,25.51,25.41,25.42,431504.0,24.5791,24.6661,24.5694,24.5791,431504.0
2018-12-14 12:40:00,25.42,25.42,25.35,25.37,203836.0,24.5791,24.5791,24.5114,24.5307,203836.0
2018-12-14 12:50:00,25.38,25.44,25.38,25.4,135836.0,24.5404,24.5984,24.5404,24.5597,135836.0
2018-12-14 13:00:00,25.38,25.43,25.31,25.43,203380.0,24.5404,24.5887,24.4727,24.5887,203380.0
2018-12-14 13:10:00,25.43,25.48,25.4,25.4,192156.0,24.5887,24.6371,24.5597,24.5597,192156.0
2018-12-14 13:20:00,25.39,25.39,25.34,25.35,107096.0,24.5501,24.5501,24.5017,24.5114,107096.0
2018-12-14 13:30:00,25.34,25.34,25.21,25.29,384628.0,24.5017,24.5017,24.376,24.4534,384628.0
2018-12-14 13:40:00,25.29,25.36,25.28,25.3,216936.0,24.4534,24.5211,24.4437,24.463,216936.0
2018-12-14 13:50:00,25.31,25.34,25.26,25.26,245096.0,24.4727,24.5017,24.4244,24.4244,245096.0
2018-12-14 14:00:00,25.27,25.31,25.23,25.3,54844.0,24.434,24.4727,24.3954,24.463,54844.0
2018-12-14 14:10:00,25.29,25.31,25.21,25.28,211364.0,24.4534,24.4727,24.376,24.4437,211364.0
2018-12-14 14:20:00,25.29,25.35,25.25,25.29,171088.0,24.4534,24.5114,24.4147,24.4534,171088.0
2018-12-14 14:30:00,25.3,25.3,25.11,25.12,499184.0,24.463,24.463,24.2793,24.289,499184.0
2018-12-14 14:40:00,25.11,25.18,25.06,25.09,555644.0,24.2793,24.347,24.231,24.26,555644.0
2018-12-14 14:50:00,25.12,25.21,25.04,25.18,385024.0,24.289,24.376,24.2116,24.347,385024.0
2018-12-14 15:00:00,25.19,25.25,25.13,25.13,122584.0,24.3567,24.4147,24.2987,24.2987,122584.0
2018-12-14 15:10:00,25.15,25.3,25.15,25.26,460308.0,24.318,24.463,24.318,24.4244,460308.0
2018-12-14 15:20:00,25.25,25.25,25.16,25.16,223384.0,24.4147,24.4147,24.3277,24.3277,223384.0
2018-12-14 15:30:00,25.16,25.18,25.07,25.09,372268.0,24.3277,24.347,24.2406,24.26,372268.0
2018-12-14 15:40:00,25.09,25.11,25.01,25.08,996436.0,24.26,24.2793,24.1826,24.2503,996436.0
2018-12-14 15:50:00,25.08,25.2,25.06,25.14,698508.0,24.2503,24.3663,24.231,24.3083,698508.0
2018-12-17 09:30:00,24.92,24.93,24.69,24.71,878420.0,24.0956,24.1053,23.8732,23.8926,878420.0
2018-12-17 09:40:00,24.71,24.73,24.51,24.61,1344988.0,23.8926,23.9119,23.6992,23.7959,1344988.0
2018-12-17 09:50:00,24.61,24.74,24.5,24.74,239480.0,23.7959,23.9216,23.6895,23.9216,239480.0
2018-12-17 10:00:00,24.74,24.75,24.66,24.7,341076.0,23.9216,23.9312,23.8442,23.8829,341076.0
2018-12-17 10:10:00,24.69,24.89,24.66,24.8,410252.0,23.8732,24.0666,23.8442,23.9796,410252.0
2018-12-17 10:20:00,24.8,24.88,24.74,24.81,159484.0,23.9796,24.0569,23.9216,23.9892,159484.0
2018-12-17 10:30:00,24.81,24.88,24.69,24.72,181084.0,23.9892,24.0569,23.8732,23.9022,181084.0
2018-12-17 10:40:00,24.7,24.94,24.68,24.87,181572.0,23.8829,24.1149,23.8635,24.0473,181572.0
2018-12-17 10:50:00,24.88,25.0,24.83,24.95,118520.0,24.0569,24.173,24.0086,24.1246,118520.0
2018-12-17 11:00:00,24.96,25.15,24.93,25.13,579964.0,24.1343,24.318,24.1053,24.2987,579964.0
2018-12-17 11:10:00,25.14,25.16,25.07,25.08,370168.0,24.3083,24.3277,24.2406,24.2503,370168.0
2018-12-17 11:20:00,25.11,25.11,25.02,25.03,345576.0,24.2793,24.2793,24.1923,24.202,345576.0
2018-12-17 11:30:00,25.04,25.04,24.96,25.0,131692.0,24.2116,24.2116,24.1343,24.173,131692.0
2018-12-17 11:40:00,25.0,25.04,24.92,25.03,207256.0,24.173,24.2116,24.0956,24.202,207256.0
2018-12-17 11:50:00,25.06,25.11,25.02,25.1,98616.0,24.231,24.2793,24.1923,24.2697,98616.0
2018-12-17 12:00:00,25.11,25.15,25.08,25.1,153816.0,24.2793,24.318,24.2503,24.2697,153816.0
2018-12-17 12:10:00,25.1,25.1,24.97,25.0,330124.0,24.2697,24.2697,24.144,24.173,330124.0
2018-12-17 12:20:00,25.0,25.03,24.92,24.94,243892.0,24.173,24.202,24.0956,24.1149,243892.0
2018-12-17 12:30:00,24.93,24.93,24.74,24.78,295356.0,24.1053,24.1053,23.9216,23.9602,295356.0
2018-12-17 12:40:00,24.77,24.79,24.67,24.75,137004.0,23.9506,23.9699,23.8539,23.9312,137004.0
2018-12-17 12:50:00,24.74,24.77,24.59,24.6,350568.0,23.9216,23.9506,23.7765,23.7862,350568.0
2018-12-17 13:00:00,24.58,24.67,24.53,24.63,304972.0,23.7669,23.8539,23.7185,23.8152,304972.0
2018-12-17 13:10:00,24.64,24.67,24.57,24.59,145468.0,23.8249,23.8539,23.7572,23.7765,145468.0
2018-12-17 13:20:00,24.56,24.64,24.48,24.54,488824.0,23.7475,23.8249,23.6702,23.7282,488824.0
2018-12-17 13:30:00,24.55,24.61,24.34,24.36,512596.0,23.7378,23.7959,23.5348,23.5541,512596.0
2018-12-17 13:40:00,24.39,24.48,24.33,24.36,278456.0,23.5831,23.6702,23.5251,23.5541,278456.0
2018-12-17 13:50:00,24.38,24.45,24.33,24.34,309804.0,23.5735,23.6412,23.5251,23.5348,309804.0
2018-12-17 14:00:00,24.33,24.37,24.22,24.27,294028.0,23.5251,23.5638,23.4188,23.4671,294028.0
2018-12-17 14:10:00,24.27,24.32,24.23,24.3,211960.0,23.4671,23.5155,23.4284,23.4961,211960.0
2018-12-17 14:20:00,24.3,24.41,24.25,24.25,481164.0,23.4961,23.6025,23.4478,23.4478,481164.0
2018-12-17 14:30:00,24.27,24.34,24.25,24.28,394144.0,23.4671,23.5348,23.4478,23.4768,394144.0
2018-12-17 14:40:00,24.29,24.41,24.28,24.33,438432.0,23.4864,23.6025,23.4768,23.5251,438432.0
2018-12-17 14:50:00,24.33,24.34,24.18,24.23,468332.0,23.5251,23.5348,23.3801,23.4284,468332.0
2018-12-17 15:00:00,24.24,24.28,24.13,24.13,294576.0,23.4381,23.4768,23.3317,23.3317,294576.0
2018-12-17 15:10:00,24.13,24.3,24.13,24.17,279932.0,23.3317,23.4961,23.3317,23.3704,279932.0
2018-12-17 15:20:00,24.17,24.18,23.96,24.01,380928.0,23.3704,23.3801,23.1674,23.2157,380928.0
2018-12-17 15:30:00,24.01,24.02,23.89,23.93,410284.0,23.2157,23.2254,23.0997,23.1384,410284.0
2018-12-17 15:40:00,23.92,24.0,23.8,23.87,499532.0,23.1287,23.206,23.0127,23.0803,499532.0
2018-12-17 15:50:00,23.87,24.14,23.87,24.11,929516.0,23.0803,23.3414,23.0803,23.3124,929516.0
2018-12-18 09:30:00,24.48,24.53,24.42,24.45,475992.0,23.6702,23.7185,23.6121,23.6412,475992.0
2018-12-18 09:40:00,24.46,24.59,24.41,24.56,342852.0,23.6508,23.7765,23.6025,23.7475,342852.0
2018-12-18 09:50:00,24.56,24.62,24.52,24.6,462192.0,23.7475,23.8055,23.7088,23.7862,462192.0
2018-12-18 10:00:00,24.59,24.6,24.47,24.48,631704.0,23.7765,23.7862,23.6605,23.6702,631704.0
2018-12-18 10:10:00,24.48,24.54,24.43,24.5,390076.0,23.6702,23.7282,23.6218,23.6895,390076.0
2018-12-18 10:20:00,24.51,24.55,24.43,24.52,133940.0,23.6992,23.7378,23.6218,23.7088,133940.0
2018-12-18 10:30:00,24.53,24.59,24.46,24.51,489296.0,23.7185,23.7765,23.6508,23.6992,489296.0
2018-12-18 10:40:00,24.51,24.52,24.31,24.37,442084.0,23.6992,23.7088,23.5058,23.5638,442084.0
2018-12-18 10:50:00,24.38,24.43,24.37,24.37,142828.0,23.5735,23.6218,23.5638,23.5638,142828.0
2018-12-18 11:00:00,24.42,24.43,24.35,24.36,160588.0,23.6121,23.6218,23.5445,23.5541,160588.0
2018-12-18 11:10:00,24.36,24.38,24.28,24.33,106720.0,23.5541,23.5735,23.4768,23.5251,106720.0
2018-12-18 11:20:00,24.3,24.3,24.2,24.26,251332.0,23.4961,23.4961,23.3994,23.4574,251332.0
2018-12-18 11:30:00,24.26,24.42,24.26,24.39,208288.0,23.4574,23.6121,23.4574,23.5831,208288.0
2018-12-18 11:40:00,24.38,24.39,24.29,24.39,44828.0,23.5735,23.5831,23.4864,23.5831,44828.0
2018-12-18 11:50:00,24.39,24.41,24.3,24.32,146620.0,23.5831,23.6025,23.4961,23.5155,146620.0
2018-12-18 12:00:00,24.36,24.5,24.35,24.5,201184.0,23.5541,23.6895,23.5445,23.6895,201184.0
2018-12-18 12:10:00,24.53,24.58,24.5,24.58,218808.0,23.7185,23.7669,23.6895,23.7669,218808.0
2018-12-18 12:20:00,24.56,24.59,24.5,24.51,85736.0,23.7475,23.7765,23.6895,23.6992,85736.0
2018-12-18 12:30:00,24.5,24.55,24.47,24.47,124292.0,23.6895,23.7378,23.6605,23.6605,124292.0
2018-12-18 12:40:00,24.47,24.52,24.45,24.5,93924.0,23.6605,23.7088,23.6412,23.6895,93924.0
2018-12-18 12:50:00,24.5,24.55,24.48,24.52,49736.0,23.6895,23.7378,23.6702,23.7088,49736.0
2018-12-18 13:00:00,24.49,24.53,24.47,24.53,33084.0,23.6798,23.7185,23.6605,23.7185,33084.0
2018-12-18 13:10:00,24.53,24.53,24.46,24.46,100800.0,23.7185,23.7185,23.6508,23.6508,100800.0
2018-12-18 13:20:00,24.46,24.48,24.37,24.39,94320.0,23.6508,23.6702,23.5638,23.5831,94320.0
2018-12-18 13:30:00,24.38,24.38,24.29,24.3,87360.0,23.5735,23.5735,23.4864,23.4961,87360.0
2018-12-18 13:40:00,24.31,24.38,24.31,24.38,50392.0,23.5058,23.5735,23.5058,23.5735,50392.0
2018-12-18 13:50:00,24.37,24.37,24.19,24.23,96620.0,23.5638,23.5638,23.3898,23.4284,96620.0
2018-12-18 14:00:00,24.24,24.34,24.24,24.34,123448.0,23.4381,23.5348,23.4381,23.5348,123448.0
2018-12-18 14:10:00,24.36,24.37,24.21,24.24,192720.0,23.5541,23.5638,23.4091,23.4381,192720.0
2018-12-18 14:20:00,24.27,24.29,24.23,24.27,22424.0,23.4671,23.4864,23.4284,23.4671,22424.0
2018-12-18 14:30:00,24.28,24.28,24.12,24.2,182352.0,23.4768,23.4768,23.3221,23.3994,182352.0
2018-12-18 14:40:00,24.2,24.2,23.94,24.02,401928.0,23.3994,23.3994,23.148,23.2254,401928.0
2018-12-18 14:50:00,24.02,24.04,23.85,23.85,275800.0,23.2254,23.2447,23.061,23.061,275800.0
2018-12-18 15:00:00,23.85,23.94,23.75,23.8,461416.0,23.061,23.148,22.9643,23.0127,461416.0
2018-12-18 15:10:00,23.82,24.02,23.81,23.97,319872.0,23.032,23.2254,23.0223,23.177,319872.0
2018-12-18 15:20:00,23.97,24.0,23.85,23.92,138404.0,23.177,23.206,23.061,23.1287,138404.0
2018-12-18 15:30:00,23.92,24.1,23.92,24.02,259152.0,23.1287,23.3027,23.1287,23.2254,259152.0
2018-12-18 15:40:00,24.04,24.35,24.04,24.34,322480.0,23.2447,23.5445,23.2447,23.5348,322480.0
2018-12-18 15:50:00,24.33,24.33,24.08,24.1,613888.0,23.5251,23.5251,23.2834,23.3027,613888.0
2018-12-19 09:30:00,24.1,24.24,24.07,24.21,235472.0,23.3027,23.4381,23.2737,23.4091,235472.0
2018-12-19 09:40:00,24.2,24.31,24.2,24.31,232248.0,23.3994,23.5058,23.3994,23.5058,232248.0
2018-12-19 09:50:00,24.31,24.53,24.3,24.45,433472.0,23.5058,23.7185,23.4961,23.6412,433472.0
2018-12-19 10:00:00,24.43,24.5,24.43,24.45,247180.0,23.6218,23.6895,23.6218,23.6412,247180.0
2018-12-19 10:10:00,24.45,24.53,24.42,24.52,116988.0,23.6412,23.7185,23.6121,23.7088,116988.0
2018-12-19 10:20:00,24.53,24.55,24.48,24.52,292372.0,23.7185,23.7378,23.6702,23.7088,292372.0
2018-12-19 10:30:00,24.52,24.57,24.49,24.54,216120.0,23.7088,23.7572,23.6798,23.7282,216120.0
2018-12-19 10:40:00,24.52,24.56,24.47,24.47,181584.0,23.7088,23.7475,23.6605,23.6605,181584.0
2018-12-19 10:50:00,24.48,24.59,24.48,24.56,144552.0,23.6702,23.7765,23.6702,23.7475,144552.0
2018-12-19 11:00:00,24.57,24.57,24.46,24.46,192760.0,23.7572,23.7572,23.6508,23.6508,192760.0
2018-12-19 11:10:00,24.47,24.5,24.36,24.4,238756.0,23.6605,23.6895,23.5541,23.5928,238756.0
2018-12-19 11:20:00,24.41,24.45,24.4,24.43,94700.0,23.6025,23.6412,23.5928,23.6218,94700.0
2018-12-19 11:30:00,24.43,24.43,24.37,24.42,83580.0,23.6218,23.6218,23.5638,23.6121,83580.0
2018-12-19 11:40:00,24.42,24.45,24.39,24.45,117976.0,23.6121,23.6412,23.5831,23.6412,117976.0
2018-12-19 11:50:00,24.48,24.57,24.48,24.55,220480.0,23.6702,23.7572,23.6702,23.7378,220480.0
2018-12-19 12:00:00,24.55,24.67,24.55,24.66,614216.0,23.7378,23.8539,23.7378,23.8442,614216.0
2018-12-19 12:10:00,24.66,24.67,24.62,24.65,65280.0,23.8442,23.8539,23.8055,23.8345,65280.0
2018-12-19 12:20:00,24.64,24.69,24.61,24.66,179260.0,23.8249,23.8732,23.7959,23.8442,179260.0
2018-12-19 12:30:00,24.65,24.67,24.64,24.66,63676.0,23.8345,23.8539,23.8249,23.8442,63676.0
2018-12-19 12:40:00,24.67,24.68,24.64,24.65,102424.0,23.8539,23.8635,23.8249,23.8345,102424.0
2018-12-19 12:50:00,24.65,24.7,24.57,24.57,115844.0,23.8345,23.8829,23.7572,23.7572,115844.0
2018-12-19 13:00:00,24.55,24.58,24.48,24.49,348032.0,23.7378,23.7669,23.6702,23.6798,348032.0
2018-12-19 13:10:00,24.49,24.53,24.47,24.51,190048.0,23.6798,23.7185,23.6605,23.6992,190048.0
2018-12-19 13:20:00,24.52,24.53,24.4,24.47,198708.0,23.7088,23.7185,23.5928,23.6605,198708.0
2018-12-19 13:30:00,24.48,24.52,24.44,24.49,94580.0,23.6702,23.7088,23.6315,23.6798,94580.0
2018-12-19 13:40:00,24.5,24.6,24.5,24.6,115464.0,23.6895,23.7862,23.6895,23.7862,115464.0
2018-12-19 13:50:00,24.58,24.84,24.55,24.8,265200.0,23.7669,24.0183,23.7378,23.9796,265200.0
2018-12-19 14:00:00,24.83,24.87,23.98,24.1,2460340.0,24.0086,24.0473,23.1867,23.3027,2460340.0
2018-12-19 14:10:00,24.13,24.25,23.86,24.19,1013520.0,23.3317,23.4478,23.0707,23.3898,1013520.0
2018-12-19 14:20:00,24.18,24.36,24.09,24.29,735460.0,23.3801,23.5541,23.2931,23.4864,735460.0
2018-12-19 14:30:00,24.28,24.47,24.21,24.28,609028.0,23.4768,23.6605,23.4091,23.4768,609028.0
2018-12-19 14:40:00,24.3,24.3,23.76,23.96,1063772.0,23.4961,23.4961,22.974,23.1674,1063772.0
2018-12-19 14:50:00,23.97,23.97,23.41,23.54,1275020.0,23.177,23.177,22.6356,22.7613,1275020.0
2018-12-19 15:00:00,23.53,23.53,22.99,23.26,1335664.0,22.7516,22.7516,22.2295,22.4905,1335664.0
2018-12-19 15:10:00,23.31,23.54,23.17,23.34,1166316.0,22.5389,22.7613,22.4035,22.5679,1166316.0
2018-12-19 15:20:00,23.33,23.54,23.16,23.24,1068220.0,22.5582,22.7613,22.3938,22.4712,1068220.0
2018-12-19 15:30:00,23.28,23.44,23.22,23.27,222120.0,22.5099,22.6646,22.4518,22.5002,222120.0
2018-12-19 15:40:00,23.27,23.43,23.13,23.42,574132.0,22.5002,22.6549,22.3648,22.6452,574132.0
2018-12-19 15:50:00,23.43,23.49,23.33,23.34,890464.0,22.6549,22.7129,22.5582,22.5679,890464.0
2018-12-20 09:30:00,23.09,23.27,23.06,23.24,583856.0,22.3261,22.5002,22.2971,22.4712,583856.0
2018-12-20 09:40:00,23.22,23.22,22.94,22.97,581628.0,22.4518,22.4518,22.1811,22.2101,581628.0
2018-12-20 09:50:00,22.97,23.21,22.91,23.18,525668.0,22.2101,22.4422,22.1521,22.4132,525668.0
2018-12-20 10:00:00,23.18,23.41,23.13,23.38,756220.0,22.4132,22.6356,22.3648,22.6066,756220.0
2018-12-20 10:10:00,23.34,23.36,23.15,23.16,494676.0,22.5679,22.5872,22.3842,22.3938,494676.0
2018-12-20 10:20:00,23.15,23.27,23.1,23.16,322708.0,22.3842,22.5002,22.3358,22.3938,322708.0
2018-12-20 10:30:00,23.15,23.31,23.12,23.25,449372.0,22.3842,22.5389,22.3552,22.4809,449372.0
2018-12-20 10:40:00,23.25,23.4,23.2,23.21,350524.0,22.4809,22.6259,22.4325,22.4422,350524.0
2018-12-20 10:50:00,23.2,23.28,23.13,23.23,329472.0,22.4325,22.5099,22.3648,22.4615,329472.0
2018-12-20 11:00:00,23.22,23.25,23.07,23.12,482112.0,22.4518,22.4809,22.3068,22.3552,482112.0
2018-12-20 11:10:00,23.13,23.16,23.04,23.06,847772.0,22.3648,22.3938,22.2778,22.2971,847772.0
2018-12-20 11:20:00,23.05,23.05,22.85,22.92,402044.0,22.2875,22.2875,22.0941,22.1618,402044.0
2018-12-20 11:30:00,22.9,22.98,22.82,22.84,394012.0,22.1424,22.2198,22.0651,22.0844,394012.0
2018-12-20 11:40:00,22.86,22.9,22.65,22.65,966420.0,22.1038,22.1424,21.9007,21.9007,966420.0
2018-12-20 11:50:00,22.67,22.86,22.51,22.66,1268084.0,21.92,22.1038,21.7653,21.9104,1268084.0
2018-12-20 12:00:00,22.68,22.78,22.62,22.67,361128.0,21.9297,22.0264,21.8717,21.92,361128.0
2018-12-20 12:10:00,22.67,22.76,22.54,22.73,390036.0,21.92,22.0071,21.7943,21.9781,390036.0
2018-12-20 12:20:00,22.75,22.94,22.71,22.94,680280.0,21.9974,22.1811,21.9587,22.1811,680280.0
2018-12-20 12:30:00,22.91,22.96,22.77,22.79,395680.0,22.1521,22.2004,22.0167,22.0361,395680.0
2018-12-20 12:40:00,22.76,22.81,22.67,22.75,354124.0,22.0071,22.0554,21.92,21.9974,354124.0
2018-12-20 12:50:00,22.75,22.82,22.63,22.79,330396.0,21.9974,22.0651,21.8814,22.0361,330396.0
2018-12-20 13:00:00,22.8,22.8,22.6,22.62,161536.0,22.0457,22.0457,21.8524,21.8717,161536.0
2018-12-20 13:10:00,22.59,22.78,22.56,22.69,249924.0,21.8427,22.0264,21.8137,21.9394,249924.0
2018-12-20 13:20:00,22.68,22.78,22.6,22.67,154960.0,21.9297,22.0264,21.8524,21.92,154960.0
2018-12-20 13:30:00,22.66,22.69,22.57,22.67,165484.0,21.9104,21.9394,21.8233,21.92,165484.0
2018-12-20 13:40:00,22.64,22.7,22.48,22.67,514236.0,21.891,21.949,21.7363,21.92,514236.0
2018-12-20 13:50:00,22.63,22.63,22.5,22.5,221880.0,21.8814,21.8814,21.7557,21.7557,221880.0
2018-12-20 14:00:00,22.53,22.53,22.25,22.34,516496.0,21.7847,21.7847,21.5139,21.601,516496.0
2018-12-20 14:10:00,22.3,22.3,22.11,22.14,467472.0,21.5623,21.5623,21.3786,21.4076,467472.0
2018-12-20 14:20:00,22.17,22.58,22.17,22.57,419132.0,21.4366,21.833,21.4366,21.8233,419132.0
2018-12-20 14:30:00,22.54,22.75,22.49,22.59,368648.0,21.7943,21.9974,21.746,21.8427,368648.0
2018-12-20 14:40:00,22.59,23.0,22.58,22.98,864212.0,21.8427,22.2391,21.833,22.2198,864212.0
2018-12-20 14:50:00,22.98,22.98,22.64,22.73,726416.0,22.2198,22.2198,21.891,21.9781,726416.0
2018-12-20 15:00:00,22.72,22.74,22.45,22.7,645216.0,21.9684,21.9877,21.7073,21.949,645216.0
2018-12-20 15:10:00,22.7,22.83,22.64,22.69,544700.0,21.949,22.0747,21.891,21.9394,544700.0
2018-12-20 15:20:00,22.69,22.93,22.68,22.69,515636.0,21.9394,22.1714,21.9297,21.9394,515636.0
2018-12-20 15:30:00,22.72,22.86,22.7,22.8,632084.0,21.9684,22.1038,21.949,22.0457,632084.0
2018-12-20 15:40:00,22.8,22.84,22.49,22.55,645132.0,22.0457,22.0844,21.746,21.804,645132.0
2018-12-20 15:50:00,22.53,22.62,22.39,22.6,943636.0,21.7847,21.8717,21.6493,21.8524,943636.0
2018-12-21 09:30:00,22.75,22.84,22.64,22.82,1129220.0,21.9974,22.0844,21.891,22.0651,1129220.0
2018-12-21 09:40:00,22.84,22.87,22.74,22.78,602776.0,22.0844,22.1134,21.9877,22.0264,602776.0
2018-12-21 09:50:00,22.76,22.81,22.66,22.79,346424.0,22.0071,22.0554,21.9104,22.0361,346424.0
2018-12-21 10:00:00,22.77,22.78,22.62,22.7,1204584.0,22.0167,22.0264,21.8717,21.949,1204584.0
2018-12-21 10:10:00,22.75,23.3,22.75,23.23,1008264.0,21.9974,22.5292,21.9974,22.4615,1008264.0
2018-12-21 10:20:00,23.22,23.3,23.03,23.09,1017368.0,22.4518,22.5292,22.2681,22.3261,1017368.0
2018-12-21 10:30:00,23.11,23.11,22.96,22.98,450572.0,22.3455,22.3455,22.2004,22.2198,450572.0
2018-12-21 10:40:00,22.98,23.02,22.9,22.93,430348.0,22.2198,22.2585,22.1424,22.1714,430348.0
2018-12-21 10:50:00,22.93,22.96,22.82,22.84,307156.0,22.1714,22.2004,22.0651,22.0844,307156.0
2018-12-21 11:00:00,22.82,22.82,22.44,22.46,902668.0,22.0651,22.0651,21.6976,21.717,902668.0
2018-12-21 11:10:00,22.47,22.63,22.45,22.62,274768.0,21.7267,21.8814,21.7073,21.8717,274768.0
2018-12-21 11:20:00,22.62,22.79,22.6,22.79,359516.0,21.8717,22.0361,21.8524,22.0361,359516.0
2018-12-21 11:30:00,22.8,22.81,22.67,22.67,276704.0,22.0457,22.0554,21.92,21.92,276704.0
2018-12-21 11:40:00,22.65,22.7,22.52,22.52,408992.0,21.9007,21.949,21.775,21.775,408992.0
2018-12-21 11:50:00,22.53,22.67,22.45,22.5,250504.0,21.7847,21.92,21.7073,21.7557,250504.0
2018-12-21 12:00:00,22.5,22.56,22.37,22.42,415480.0,21.7557,21.8137,21.63,21.6783,415480.0
2018-12-21 12:10:00,22.42,22.43,22.27,22.27,361988.0,21.6783,21.688,21.5333,21.5333,361988.0
2018-12-21 12:20:00,22.27,22.33,22.15,22.16,365392.0,21.5333,21.5913,21.4172,21.4269,365392.0
2018-12-21 12:30:00,22.16,22.33,22.0,22.3,1236988.0,21.4269,21.5913,21.2722,21.5623,1236988.0
2018-12-21 12:40:00,22.31,22.46,22.25,22.34,596148.0,21.5719,21.717,21.5139,21.601,596148.0
2018-12-21 12:50:00,22.35,22.35,22.11,22.18,421960.0,21.6106,21.6106,21.3786,21.4463,421960.0
2018-12-21 13:00:00,22.19,22.27,22.1,22.2,212528.0,21.4559,21.5333,21.3689,21.4656,212528.0
2018-12-21 13:10:00,22.2,22.25,22.12,22.15,154536.0,21.4656,21.5139,21.3882,21.4172,154536.0
2018-12-21 13:20:00,22.16,22.33,22.14,22.24,345524.0,21.4269,21.5913,21.4076,21.5043,345524.0
2018-12-21 13:30:00,22.22,22.37,22.22,22.32,772700.0,21.4849,21.63,21.4849,21.5816,772700.0
2018-12-21 13:40:00,22.35,22.42,22.24,22.27,398132.0,21.6106,21.6783,21.5043,21.5333,398132.0
2018-12-21 13:50:00,22.26,22.3,22.12,22.19,297248.0,21.5236,21.5623,21.3882,21.4559,297248.0
2018-12-21 14:00:00,22.15,22.23,22.11,22.14,153700.0,21.4172,21.4946,21.3786,21.4076,153700.0
2018-12-21 14:10:00,22.14,22.21,22.02,22.21,431432.0,21.4076,21.4753,21.2915,21.4753,431432.0
2018-12-21 14:20:00,22.21,22.27,22.09,22.12,316928.0,21.4753,21.5333,21.3592,21.3882,316928.0
2018-12-21 14:30:00,22.13,22.17,22.09,22.11,78644.0,21.3979,21.4366,21.3592,21.3786,78644.0
2018-12-21 14:40:00,22.13,22.13,21.98,22.04,292516.0,21.3979,21.3979,21.2529,21.3109,292516.0
2018-12-21 14:50:00,22.09,22.23,21.99,22.09,325640.0,21.3592,21.4946,21.2625,21.3592,325640.0
2018-12-21 15:00:00,22.09,22.16,22.03,22.08,326664.0,21.3592,21.4269,21.3012,21.3496,326664.0
2018-12-21 15:10:00,22.09,22.09,21.79,21.81,771412.0,21.3592,21.3592,21.0692,21.0885,771412.0
2018-12-21 15:20:00,21.81,21.89,21.68,21.68,463760.0,21.0885,21.1658,20.9628,20.9628,463760.0
2018-12-21 15:30:00,21.67,21.79,21.54,21.54,601052.0,20.9531,21.0692,20.8274,20.8274,601052.0
2018-12-21 15:40:00,21.53,21.82,21.53,21.73,611008.0,20.8178,21.0982,20.8178,21.0111,611008.0
2018-12-21 15:50:00,21.73,21.76,21.63,21.65,879076.0,21.0111,21.0401,20.9144,20.9338,879076.0
2018-12-24 09:30:00,21.35,21.52,21.26,21.38,979108.0,20.6437,20.8081,20.5567,20.6727,979108.0
2018-12-24 09:40:00,21.39,21.39,21.02,21.09,795412.0,20.6824,20.6824,20.3246,20.3923,795412.0
2018-12-24 09:50:00,21.07,21.14,20.9,21.04,1364116.0,20.373,20.4407,20.2086,20.344,1364116.0
2018-12-24 10:00:00,21.02,21.1,20.79,20.85,790168.0,20.3246,20.402,20.1022,20.1602,790168.0
2018-12-24 10:10:00,20.86,21.13,20.84,21.02,936980.0,20.1699,20.431,20.1506,20.3246,936980.0
2018-12-24 10:20:00,21.03,21.15,20.95,21.08,303484.0,20.3343,20.4503,20.2569,20.3826,303484.0
2018-12-24 10:30:00,21.12,21.35,21.12,21.33,990064.0,20.4213,20.6437,20.4213,20.6244,990064.0
2018-12-24 10:40:00,21.35,21.56,21.33,21.42,639300.0,20.6437,20.8468,20.6244,20.7114,639300.0
2018-12-24 10:50:00,21.42,21.42,21.2,21.28,314972.0,20.7114,20.7114,20.4987,20.576,314972.0
2018-12-24 11:00:00,21.27,21.37,21.06,21.14,532076.0,20.5664,20.663,20.3633,20.4407,532076.0
2018-12-24 11:10:00,21.13,21.19,21.01,21.08,430188.0,20.431,20.489,20.315,20.3826,430188.0
2018-12-24 11:20:00,21.08,21.11,20.93,20.97,287668.0,20.3826,20.4116,20.2376,20.2763,287668.0
2018-12-24 11:30:00,20.96,21.1,20.95,21.02,451408.0,20.2666,20.402,20.2569,20.3246,451408.0
2018-12-24 11:40:00,21.04,21.11,20.83,20.85,295304.0,20.344,20.4116,20.1409,20.1602,295304.0
2018-12-24 11:50:00,20.84,20.98,20.81,20.86,356676.0,20.1506,20.2859,20.1216,20.1699,356676.0
2018-12-24 12:00:00,20.88,21.0,20.83,20.83,387144.0,20.1893,20.3053,20.1409,20.1409,387144.0
2018-12-24 12:10:00,20.84,20.9,20.77,20.81,380376.0,20.1506,20.2086,20.0829,20.1216,380376.0
2018-12-24 12:20:00,20.8,20.96,20.72,20.84,571248.0,20.1119,20.2666,20.0345,20.1506,571248.0
2018-12-24 12:30:00,20.84,20.93,20.76,20.82,312616.0,20.1506,20.2376,20.0732,20.1312,312616.0
2018-12-24 12:40:00,20.78,20.79,20.68,20.75,304784.0,20.0926,20.1022,19.9959,20.0636,304784.0
2018-12-24 12:50:00,20.75,20.75,20.5,20.5,553200.0,20.0636,20.0636,19.8218,19.8218,553200.0
2018-12-26 09:30:00,20.74,21.06,20.74,21.03,1593120.0,20.1049,20.4151,20.1049,20.386,1593120.0
2018-12-26 09:40:00,21.03,21.03,20.81,20.92,545724.0,20.386,20.386,20.1727,20.2794,545724.0
2018-12-26 09:50:00,20.91,20.91,20.66,20.67,487176.0,20.2697,20.2697,20.0273,20.037,487176.0
2018-12-26 10:00:00,20.66,20.73,20.5,20.66,982956.0,20.0273,20.0952,19.8722,20.0273,982956.0
2018-12-26 10:10:00,20.67,20.67,20.4,20.45,465436.0,20.037,20.037,19.7753,19.8237,465436.0
2018-12-26 10:20:00,20.43,20.71,20.43,20.61,639640.0,19.8044,20.0758,19.8044,19.9788,639640.0
2018-12-26 10:30:00,20.6,20.65,20.48,20.51,264968.0,19.9692,20.0176,19.8528,19.8819,264968.0
2018-12-26 10:40:00,20.5,20.58,20.48,20.56,188784.0,19.8722,19.9498,19.8528,19.9304,188784.0
2018-12-26 10:50:00,20.56,20.64,20.35,20.39,485256.0,19.9304,20.0079,19.7268,19.7656,485256.0
2018-12-26 11:00:00,20.43,20.62,20.4,20.58,231860.0,19.8044,19.9885,19.7753,19.9498,231860.0
2018-12-26 11:10:00,20.59,20.78,20.58,20.75,342600.0,19.9595,20.1436,19.9498,20.1146,342600.0
2018-12-26 11:20:00,20.76,20.85,20.7,20.83,227776.0,20.1243,20.2115,20.0661,20.1921,227776.0
2018-12-26 11:30:00,20.83,20.91,20.76,20.9,171364.0,20.1921,20.2697,20.1243,20.26,171364.0
2018-12-26 11:40:00,20.91,21.01,20.89,21.0,263584.0,20.2697,20.3666,20.2503,20.3569,263584.0
2018-12-26 11:50:00,21.0,21.15,20.93,21.14,221816.0,20.3569,20.5023,20.289,20.4926,221816.0
2018-12-26 12:00:00,21.15,21.29,21.13,21.29,447396.0,20.5023,20.638,20.4829,20.638,447396.0
2018-12-26 12:10:00,21.28,21.47,21.24,21.3,511752.0,20.6283,20.8125,20.5896,20.6477,511752.0
2018-12-26 12:20:00,21.3,21.38,21.23,21.28,228960.0,20.6477,20.7253,20.5799,20.6283,228960.0
2018-12-26 12:30:00,21.27,21.41,21.24,21.36,286704.0,20.6186,20.7543,20.5896,20.7059,286704.0
2018-12-26 12:40:00,21.36,21.5,21.34,21.39,376632.0,20.7059,20.8416,20.6865,20.735,376632.0
2018-12-26 12:50:00,21.41,21.54,21.41,21.5,266136.0,20.7543,20.8804,20.7543,20.8416,266136.0
2018-12-26 13:00:00,21.5,21.53,21.31,21.38,268864.0,20.8416,20.8707,20.6574,20.7253,268864.0
2018-12-26 13:10:00,21.38,21.4,21.18,21.18,460968.0,20.7253,20.7447,20.5314,20.5314,460968.0
2018-12-26 13:20:00,21.18,21.34,21.17,21.31,202924.0,20.5314,20.6865,20.5217,20.6574,202924.0
2018-12-26 13:30:00,21.31,21.39,21.29,21.39,166328.0,20.6574,20.735,20.638,20.735,166328.0
2018-12-26 13:40:00,21.4,21.52,21.39,21.48,133816.0,20.7447,20.861,20.735,20.8222,133816.0
2018-12-26 13:50:00,21.49,21.66,21.49,21.65,289392.0,20.8319,20.9967,20.8319,20.987,289392.0
2018-12-26 14:00:00,21.67,21.67,21.53,21.58,204528.0,21.0064,21.0064,20.8707,20.9191,204528.0
2018-12-26 14:10:00,21.59,21.65,21.44,21.46,263744.0,20.9288,20.987,20.7834,20.8028,263744.0
2018-12-26 14:20:00,21.48,21.5,21.41,21.47,137724.0,20.8222,20.8416,20.7543,20.8125,137724.0
2018-12-26 14:30:00,21.49,21.61,21.49,21.58,179024.0,20.8319,20.9482,20.8319,20.9191,179024.0
2018-12-26 14:40:00,21.6,21.6,21.47,21.5,140840.0,20.9385,20.9385,20.8125,20.8416,140840.0
2018-12-26 14:50:00,21.5,21.69,21.5,21.69,233476.0,20.8416,21.0258,20.8416,21.0258,233476.0
2018-12-26 15:00:00,21.67,21.76,21.63,21.72,291644.0,21.0064,21.0936,20.9676,21.0549,291644.0
2018-12-26 15:10:00,21.72,21.8,21.72,21.72,200704.0,21.0549,21.1324,21.0549,21.0549,200704.0
2018-12-26 15:20:00,21.72,21.9,21.72,21.89,208848.0,21.0549,21.2293,21.0549,21.2196,208848.0
2018-12-26 15:30:00,21.88,22.1,21.88,22.1,525444.0,21.21,21.4232,21.21,21.4232,525444.0
2018-12-26 15:40:00,22.08,22.29,22.05,22.16,705544.0,21.4038,21.6074,21.3747,21.4814,705544.0
2018-12-26 15:50:00,22.16,22.47,22.15,22.47,729440.0,21.4814,21.7819,21.4717,21.7819,729440.0
2018-12-27 09:30:00,21.86,22.07,21.78,21.95,876856.0,21.1906,21.3941,21.113,21.2778,876856.0
2018-12-27 09:40:00,21.97,22.01,21.65,21.66,572816.0,21.2972,21.336,20.987,20.9967,572816.0
2018-12-27 09:50:00,21.66,21.78,21.59,21.75,327100.0,20.9967,21.113,20.9288,21.0839,327100.0
2018-12-27 10:00:00,21.74,21.92,21.61,21.62,506352.0,21.0742,21.2487,20.9482,20.9579,506352.0
2018-12-27 10:10:00,21.64,21.74,21.53,21.53,468616.0,20.9773,21.0742,20.8707,20.8707,468616.0
2018-12-27 10:20:00,21.53,21.61,21.48,21.55,479460.0,20.8707,20.9482,20.8222,20.8901,479460.0
2018-12-27 10:30:00,21.56,21.75,21.47,21.66,763604.0,20.8998,21.0839,20.8125,20.9967,763604.0
2018-12-27 10:40:00,21.65,21.9,21.64,21.83,373436.0,20.987,21.2293,20.9773,21.1615,373436.0
2018-12-27 10:50:00,21.82,21.84,21.65,21.68,272624.0,21.1518,21.1712,20.987,21.0161,272624.0
2018-12-27 11:00:00,21.68,21.71,21.57,21.62,183940.0,21.0161,21.0452,20.9094,20.9579,183940.0
2018-12-27 11:10:00,21.61,21.8,21.59,21.78,199460.0,20.9482,21.1324,20.9288,21.113,199460.0
2018-12-27 11:20:00,21.78,21.95,21.74,21.9,199232.0,21.113,21.2778,21.0742,21.2293,199232.0
2018-12-27 11:30:00,21.93,22.04,21.86,21.9,642404.0,21.2584,21.3651,21.1906,21.2293,642404.0
2018-12-27 11:40:00,21.9,21.9,21.7,21.73,245172.0,21.2293,21.2293,21.0355,21.0645,245172.0
2018-12-27 11:50:00,21.74,21.88,21.74,21.86,184528.0,21.0742,21.21,21.0742,21.1906,184528.0
2018-12-27 12:00:00,21.83,21.85,21.68,21.74,266276.0,21.1615,21.1809,21.0161,21.0742,266276.0
2018-12-27 12:10:00,21.74,21.84,21.68,21.81,189508.0,21.0742,21.1712,21.0161,21.1421,189508.0
2018-12-27 12:20:00,21.81,21.82,21.52,21.6,480944.0,21.1421,21.1518,20.861,20.9385,480944.0
2018-12-27 12:30:00,21.56,21.65,21.54,21.65,333992.0,20.8998,20.987,20.8804,20.987,333992.0
2018-12-27 12:40:00,21.63,21.66,21.53,21.61,114612.0,20.9676,20.9967,20.8707,20.9482,114612.0
2018-12-27 12:50:00,21.6,21.7,21.59,21.7,119712.0,20.9385,21.0355,20.9288,21.0355,119712.0
2018-12-27 13:00:00,21.68,21.75,21.61,21.72,117552.0,21.0161,21.0839,20.9482,21.0549,117552.0
2018-12-27 13:10:00,21.72,21.75,21.63,21.66,66424.0,21.0549,21.0839,20.9676,20.9967,66424.0
2018-12-27 13:20:00,21.64,21.65,21.58,21.58,126868.0,20.9773,20.987,20.9191,20.9191,126868.0
2018-12-27 13:30:00,21.57,21.63,21.55,21.57,90348.0,20.9094,20.9676,20.8901,20.9094,90348.0
2018-12-27 13:40:00,21.55,21.56,21.37,21.38,291148.0,20.8901,20.8998,20.7156,20.7253,291148.0
2018-12-27 13:50:00,21.4,21.41,21.3,21.4,214116.0,20.7447,20.7543,20.6477,20.7447,214116.0
2018-12-27 14:00:00,21.37,21.43,21.29,21.29,242940.0,20.7156,20.7737,20.638,20.638,242940.0
2018-12-27 14:10:00,21.28,21.31,21.18,21.22,455348.0,20.6283,20.6574,20.5314,20.5702,455348.0
2018-12-27 14:20:00,21.21,21.35,21.21,21.33,253428.0,20.5605,20.6962,20.5605,20.6768,253428.0
2018-12-27 14:30:00,21.34,21.39,21.25,21.38,160832.0,20.6865,20.735,20.5992,20.7253,160832.0
2018-12-27 14:40:00,21.37,21.65,21.37,21.55,258796.0,20.7156,20.987,20.7156,20.8901,258796.0
2018-12-27 14:50:00,21.54,21.77,21.52,21.75,498460.0,20.8804,21.1033,20.861,21.0839,498460.0
2018-12-27 15:00:00,21.75,21.76,21.59,21.69,272608.0,21.0839,21.0936,20.9288,21.0258,272608.0
2018-12-27 15:10:00,21.71,21.93,21.65,21.86,222648.0,21.0452,21.2584,20.987,21.1906,222648.0
2018-12-27 15:20:00,21.89,22.28,21.89,22.25,660296.0,21.2196,21.5977,21.2196,21.5686,660296.0
2018-12-27 15:30:00,22.25,22.5,22.12,22.45,592388.0,21.5686,21.811,21.4426,21.7625,592388.0
2018-12-27 15:40:00,22.47,22.77,22.46,22.62,517208.0,21.7819,22.0727,21.7722,21.9273,517208.0
2018-12-27 15:50:00,22.61,22.88,22.41,22.88,685844.0,21.9176,22.1793,21.7237,22.1793,685844.0
2018-12-28 09:30:00,23.13,23.17,22.89,22.95,922528.0,22.4217,22.4604,22.189,22.2472,922528.0
2018-12-28 09:40:00,22.95,23.22,22.93,23.08,1358276.0,22.2472,22.5089,22.2278,22.3732,1358276.0
2018-12-28 09:50:00,23.08,23.13,22.97,23.1,437236.0,22.3732,22.4217,22.2666,22.3926,437236.0
2018-12-28 10:00:00,23.12,23.13,22.91,22.95,347448.0,22.412,22.4217,22.2084,22.2472,347448.0
2018-12-28 10:10:00,22.94,22.99,22.86,22.95,537424.0,22.2375,22.286,22.1599,22.2472,537424.0
2018-12-28 10:20:00,22.94,23.0,22.74,22.78,509588.0,22.2375,22.2957,22.0436,22.0824,509588.0
2018-12-28 10:30:00,22.76,22.8,22.55,22.64,359480.0,22.063,22.1018,21.8594,21.9467,359480.0
2018-12-28 10:40:00,22.66,22.8,22.64,22.79,189988.0,21.9661,22.1018,21.9467,22.0921,189988.0
2018-12-28 10:50:00,22.79,22.92,22.74,22.76,236296.0,22.0921,22.2181,22.0436,22.063,236296.0
2018-12-28 11:00:00,22.78,22.8,22.65,22.8,155008.0,22.0824,22.1018,21.9564,22.1018,155008.0
2018-12-28 11:10:00,22.78,22.93,22.75,22.78,339000.0,22.0824,22.2278,22.0533,22.0824,339000.0
2018-12-28 11:20:00,22.79,22.86,22.72,22.86,127608.0,22.0921,22.1599,22.0242,22.1599,127608.0
2018-12-28 11:30:00,22.83,23.02,22.79,22.99,360848.0,22.1309,22.315,22.0921,22.286,360848.0
2018-12-28 11:40:00,22.98,22.99,22.81,22.86,143236.0,22.2763,22.286,22.1115,22.1599,143236.0
2018-12-28 11:50:00,22.87,22.99,22.84,22.94,105628.0,22.1696,22.286,22.1406,22.2375,105628.0
2018-12-28 12:00:00,22.96,23.07,22.96,23.03,138236.0,22.2569,22.3635,22.2569,22.3247,138236.0
2018-12-28 12:10:00,23.04,23.04,22.86,22.89,174456.0,22.3344,22.3344,22.1599,22.189,174456.0
2018-12-28 12:20:00,22.9,23.01,22.89,22.97,146844.0,22.1987,22.3053,22.189,22.2666,146844.0
2018-12-28 12:30:00,22.99,23.03,22.95,23.03,99056.0,22.286,22.3247,22.2472,22.3247,99056.0
2018-12-28 12:40:00,23.06,23.07,22.95,22.96,180152.0,22.3538,22.3635,22.2472,22.2569,180152.0
2018-12-28 12:50:00,22.96,23.02,22.85,22.86,139396.0,22.2569,22.315,22.1502,22.1599,139396.0
2018-12-28 13:00:00,22.87,22.93,22.82,22.93,419188.0,22.1696,22.2278,22.1212,22.2278,419188.0
2018-12-28 13:10:00,22.93,22.99,22.9,22.9,135692.0,22.2278,22.286,22.1987,22.1987,135692.0
2018-12-28 13:20:00,22.88,22.88,22.76,22.81,119580.0,22.1793,22.1793,22.063,22.1115,119580.0
2018-12-28 13:30:00,22.81,22.83,22.72,22.8,323772.0,22.1115,22.1309,22.0242,22.1018,323772.0
2018-12-28 13:40:00,22.8,22.95,22.79,22.92,110304.0,22.1018,22.2472,22.0921,22.2181,110304.0
2018-12-28 13:50:00,22.93,23.0,22.89,22.95,91568.0,22.2278,22.2957,22.189,22.2472,91568.0
2018-12-28 14:00:00,22.95,23.14,22.94,23.13,225016.0,22.2472,22.4314,22.2375,22.4217,225016.0
2018-12-28 14:10:00,23.13,23.28,23.09,23.17,539820.0,22.4217,22.5671,22.3829,22.4604,539820.0
2018-12-28 14:20:00,23.16,23.21,23.09,23.13,318900.0,22.4508,22.4992,22.3829,22.4217,318900.0
2018-12-28 14:30:00,23.12,23.29,23.1,23.29,551140.0,22.412,22.5768,22.3926,22.5768,551140.0
2018-12-28 14:40:00,23.28,23.36,23.25,23.35,375188.0,22.5671,22.6446,22.538,22.6349,375188.0
2018-12-28 14:50:00,23.35,23.45,23.32,23.4,526672.0,22.6349,22.7319,22.6059,22.6834,526672.0
2018-12-28 15:00:00,23.38,23.43,23.07,23.14,526524.0,22.664,22.7125,22.3635,22.4314,526524.0
2018-12-28 15:10:00,23.13,23.2,23.0,23.0,491252.0,22.4217,22.4895,22.2957,22.2957,491252.0
2018-12-28 15:20:00,23.0,23.0,22.72,22.81,690332.0,22.2957,22.2957,22.0242,22.1115,690332.0
2018-12-28 15:30:00,22.82,22.88,22.69,22.7,658236.0,22.1212,22.1793,21.9951,22.0048,658236.0
2018-12-28 15:40:00,22.69,22.79,22.64,22.75,334296.0,21.9951,22.0921,21.9467,22.0533,334296.0
2018-12-28 15:50:00,22.74,22.86,22.63,22.8,757096.0,22.0436,22.1599,21.937,22.1018,757096.0
2018-12-31 09:30:00,23.11,23.21,23.08,23.18,532628.0,22.4023,22.4992,22.3732,22.4701,532628.0
2018-12-31 09:40:00,23.2,23.2,23.1,23.14,254620.0,22.4895,22.4895,22.3926,22.4314,254620.0
2018-12-31 09:50:00,23.12,23.12,23.04,23.08,187932.0,22.412,22.412,22.3344,22.3732,187932.0
2018-12-31 10:00:00,23.11,23.18,23.08,23.1,813148.0,22.4023,22.4701,22.3732,22.3926,813148.0
2018-12-31 10:10:00,23.09,23.15,23.0,23.04,186988.0,22.3829,22.4411,22.2957,22.3344,186988.0
2018-12-31 10:20:00,23.02,23.08,22.99,23.04,209732.0,22.315,22.3732,22.286,22.3344,209732.0
2018-12-31 10:30:00,23.04,23.04,22.93,22.95,230204.0,22.3344,22.3344,22.2278,22.2472,230204.0
2018-12-31 10:40:00,22.94,23.06,22.94,22.97,205356.0,22.2375,22.3538,22.2375,22.2666,205356.0
2018-12-31 10:50:00,22.96,22.96,22.85,22.9,234008.0,22.2569,22.2569,22.1502,22.1987,234008.0
2018-12-31 11:00:00,22.91,22.96,22.84,22.91,148140.0,22.2084,22.2569,22.1406,22.2084,148140.0
2018-12-31 11:10:00,22.9,22.9,22.83,22.86,157508.0,22.1987,22.1987,22.1309,22.1599,157508.0
2018-12-31 11:20:00,22.88,22.93,22.79,22.92,297136.0,22.1793,22.2278,22.0921,22.2181,297136.0
2018-12-31 11:30:00,22.9,22.91,22.75,22.84,281480.0,22.1987,22.2084,22.0533,22.1406,281480.0
2018-12-31 11:40:00,22.83,22.91,22.75,22.9,448336.0,22.1309,22.2084,22.0533,22.1987,448336.0
2018-12-31 11:50:00,22.91,22.98,22.86,22.96,233472.0,22.2084,22.2763,22.1599,22.2569,233472.0
2018-12-31 12:00:00,22.97,22.98,22.9,22.98,192236.0,22.2666,22.2763,22.1987,22.2763,192236.0
2018-12-31 12:10:00,22.97,23.0,22.88,22.95,233580.0,22.2666,22.2957,22.1793,22.2472,233580.0
2018-12-31 12:20:00,22.93,23.01,22.93,23.01,221372.0,22.2278,22.3053,22.2278,22.3053,221372.0
2018-12-31 12:30:00,23.01,23.08,22.99,23.07,225808.0,22.3053,22.3732,22.286,22.3635,225808.0
2018-12-31 12:40:00,23.06,23.09,23.02,23.07,268520.0,22.3538,22.3829,22.315,22.3635,268520.0
2018-12-31 12:50:00,23.07,23.07,23.02,23.07,199380.0,22.3635,22.3635,22.315,22.3635,199380.0
2018-12-31 13:00:00,23.09,23.12,23.06,23.11,146252.0,22.3829,22.412,22.3538,22.4023,146252.0
2018-12-31 13:10:00,23.1,23.17,23.08,23.15,333668.0,22.3926,22.4604,22.3732,22.4411,333668.0
2018-12-31 13:20:00,23.16,23.22,23.15,23.22,89112.0,22.4508,22.5089,22.4411,22.5089,89112.0
2018-12-31 13:30:00,23.21,23.21,23.13,23.13,129220.0,22.4992,22.4992,22.4217,22.4217,129220.0
2018-12-31 13:40:00,23.13,23.14,23.03,23.07,333716.0,22.4217,22.4314,22.3247,22.3635,333716.0
2018-12-31 13:50:00,23.06,23.08,22.99,23.0,172004.0,22.3538,22.3732,22.286,22.2957,172004.0
2018-12-31 14:00:00,23.01,23.04,22.92,23.03,240492.0,22.3053,22.3344,22.2181,22.3247,240492.0
2018-12-31 14:10:00,23.03,23.05,22.93,23.05,117204.0,22.3247,22.3441,22.2278,22.3441,117204.0
2018-12-31 14:20:00,23.04,23.04,22.84,22.86,183352.0,22.3344,22.3344,22.1406,22.1599,183352.0
2018-12-31 14:30:00,22.86,22.89,22.81,22.89,227300.0,22.1599,22.189,22.1115,22.189,227300.0
2018-12-31 14:40:00,22.89,23.0,22.87,22.98,146076.0,22.189,22.2957,22.1696,22.2763,146076.0
2018-12-31 14:50:00,22.99,23.08,22.95,22.96,252144.0,22.286,22.3732,22.2472,22.2569,252144.0
2018-12-31 15:00:00,22.94,23.07,22.94,22.95,148608.0,22.2375,22.3635,22.2375,22.2472,148608.0
2018-12-31 15:10:00,22.95,22.99,22.91,22.98,688992.0,22.2472,22.286,22.2084,22.2763,688992.0
2018-12-31 15:20:00,22.99,23.04,22.92,22.98,466844.0,22.286,22.3344,22.2181,22.2763,466844.0
2018-12-31 15:30:00,23.01,23.09,23.0,23.06,163968.0,22.3053,22.3829,22.2957,22.3538,163968.0
2018-12-31 15:40:00,23.06,23.15,22.97,22.99,489564.0,22.3538,22.4411,22.2666,22.286,489564.0
2018-12-31 15:50:00,22.98,23.22,22.86,23.21,1255176.0,22.2763,22.5089,22.1599,22.4992,1255176.0
2019-01-02 09:30:00,22.47,22.58,22.44,22.55,595504.0,21.7819,21.8885,21.7528,21.8594,595504.0
2019-01-02 09:40:00,22.54,22.7,22.49,22.67,434292.0,21.8497,22.0048,21.8013,21.9758,434292.0
2019-01-02 09:50:00,22.67,22.7,22.59,22.67,329908.0,21.9758,22.0048,21.8982,21.9758,329908.0
2019-01-02 10:00:00,22.66,22.9,22.57,22.89,680568.0,21.9661,22.1987,21.8788,22.189,680568.0
2019-01-02 10:10:00,22.88,22.93,22.83,22.85,349336.0,22.1793,22.2278,22.1309,22.1502,349336.0
2019-01-02 10:20:00,22.86,22.95,22.79,22.79,264456.0,22.1599,22.2472,22.0921,22.0921,264456.0
2019-01-02 10:30:00,22.81,22.82,22.72,22.78,410800.0,22.1115,22.1212,22.0242,22.0824,410800.0
2019-01-02 10:40:00,22.82,22.97,22.82,22.89,238260.0,22.1212,22.2666,22.1212,22.189,238260.0
2019-01-02 10:50:00,22.89,23.04,22.85,22.99,679472.0,22.189,22.3344,22.1502,22.286,679472.0
2019-01-02 11:00:00,23.0,23.11,22.94,23.09,255464.0,22.2957,22.4023,22.2375,22.3829,255464.0
2019-01-02 11:10:00,23.1,23.25,23.09,23.25,944064.0,22.3926,22.538,22.3829,22.538,944064.0
2019-01-02 11:20:00,23.25,23.28,23.09,23.1,889332.0,22.538,22.5671,22.3829,22.3926,889332.0
2019-01-02 11:30:00,23.1,23.14,23.02,23.05,265340.0,22.3926,22.4314,22.315,22.3441,265340.0
2019-01-02 11:40:00,23.06,23.21,23.05,23.19,308384.0,22.3538,22.4992,22.3441,22.4798,308384.0
2019-01-02 11:50:00,23.2,23.2,22.98,22.99,300544.0,22.4895,22.4895,22.2763,22.286,300544.0
2019-01-02 12:00:00,22.99,23.07,22.96,23.01,350064.0,22.286,22.3635,22.2569,22.3053,350064.0
2019-01-02 12:10:00,23.0,23.04,22.99,23.03,133092.0,22.2957,22.3344,22.286,22.3247,133092.0
2019-01-02 12:20:00,23.0,23.02,22.96,23.02,132820.0,22.2957,22.315,22.2569,22.315,132820.0
2019-01-02 12:30:00,23.01,23.18,23.0,23.17,222156.0,22.3053,22.4701,22.2957,22.4604,222156.0
2019-01-02 12:40:00,23.16,23.21,23.15,23.16,95804.0,22.4508,22.4992,22.4411,22.4508,95804.0
2019-01-02 12:50:00,23.17,23.25,23.16,23.22,230688.0,22.4604,22.538,22.4508,22.5089,230688.0
2019-01-02 13:00:00,23.23,23.36,23.23,23.35,201092.0,22.5186,22.6446,22.5186,22.6349,201092.0
2019-01-02 13:10:00,23.34,23.34,23.27,23.33,155740.0,22.6252,22.6252,22.5574,22.6155,155740.0
2019-01-02 13:20:00,23.32,23.39,23.31,23.36,297356.0,22.6059,22.6737,22.5962,22.6446,297356.0
2019-01-02 13:30:00,23.37,23.4,23.29,23.32,185352.0,22.6543,22.6834,22.5768,22.6059,185352.0
2019-01-02 13:40:00,23.32,23.38,23.28,23.36,87868.0,22.6059,22.664,22.5671,22.6446,87868.0
2019-01-02 13:50:00,23.35,23.42,23.33,23.42,91092.0,22.6349,22.7028,22.6155,22.7028,91092.0
2019-01-02 14:00:00,23.41,23.41,23.2,23.23,358016.0,22.6931,22.6931,22.4895,22.5186,358016.0
2019-01-02 14:10:00,23.23,23.25,23.15,23.21,348368.0,22.5186,22.538,22.4411,22.4992,348368.0
2019-01-02 14:20:00,23.21,23.29,23.21,23.24,98940.0,22.4992,22.5768,22.4992,22.5283,98940.0
2019-01-02 14:30:00,23.27,23.36,23.26,23.31,270356.0,22.5574,22.6446,22.5477,22.5962,270356.0
2019-01-02 14:40:00,23.32,23.32,23.19,23.31,139000.0,22.6059,22.6059,22.4798,22.5962,139000.0
2019-01-02 14:50:00,23.3,23.3,23.17,23.17,140676.0,22.5865,22.5865,22.4604,22.4604,140676.0
2019-01-02 15:00:00,23.16,23.23,23.06,23.08,337148.0,22.4508,22.5186,22.3538,22.3732,337148.0
2019-01-02 15:10:00,23.08,23.13,22.98,23.01,290796.0,22.3732,22.4217,22.2763,22.3053,290796.0
2019-01-02 15:20:00,23.01,23.15,22.99,23.07,273868.0,22.3053,22.4411,22.286,22.3635,273868.0
2019-01-02 15:30:00,23.06,23.08,22.97,22.97,437992.0,22.3538,22.3732,22.2666,22.2666,437992.0
2019-01-02 15:40:00,22.97,23.09,22.96,23.04,455044.0,22.2666,22.3829,22.2569,22.3344,455044.0
2019-01-02 15:50:00,23.04,23.28,23.04,23.24,574420.0,22.3344,22.5671,22.3344,22.5283,574420.0
2019-01-03 09:30:00,22.86,22.91,22.7,22.71,919816.0,22.1599,22.2084,22.0048,22.0145,919816.0
2019-01-03 09:40:00,22.69,22.82,22.65,22.65,484536.0,21.9951,22.1212,21.9564,21.9564,484536.0
2019-01-03 09:50:00,22.65,22.71,22.59,22.67,391984.0,21.9564,22.0145,21.8982,21.9758,391984.0
2019-01-03 10:00:00,22.66,22.66,22.37,22.37,1781624.0,21.9661,21.9661,21.6849,21.6849,1781624.0
2019-01-03 10:10:00,22.37,22.4,22.21,22.33,750020.0,21.6849,21.714,21.5298,21.6462,750020.0
2019-01-03 10:20:00,22.35,22.43,22.29,22.38,444388.0,21.6656,21.7431,21.6074,21.6946,444388.0
2019-01-03 10:30:00,22.38,22.38,22.1,22.16,426084.0,21.6946,21.6946,21.4232,21.4814,426084.0
2019-01-03 10:40:00,22.16,22.24,22.08,22.14,447512.0,21.4814,21.5589,21.4038,21.462,447512.0
2019-01-03 10:50:00,22.13,22.34,22.11,22.33,352248.0,21.4523,21.6559,21.4329,21.6462,352248.0
2019-01-03 11:00:00,22.33,22.38,22.27,22.29,323080.0,21.6462,21.6946,21.588,21.6074,323080.0
2019-01-03 11:10:00,22.28,22.49,22.28,22.43,441984.0,21.5977,21.8013,21.5977,21.7431,441984.0
2019-01-03 11:20:00,22.45,22.54,22.38,22.39,648080.0,21.7625,21.8497,21.6946,21.7043,648080.0
2019-01-03 11:30:00,22.4,22.69,22.34,22.66,613132.0,21.714,21.9951,21.6559,21.9661,613132.0
2019-01-03 11:40:00,22.67,22.84,22.67,22.74,530452.0,21.9758,22.1406,21.9758,22.0436,530452.0
2019-01-03 11:50:00,22.76,22.82,22.61,22.65,407712.0,22.063,22.1212,21.9176,21.9564,407712.0
2019-01-03 12:00:00,22.63,22.69,22.52,22.55,523944.0,21.937,21.9951,21.8304,21.8594,523944.0
2019-01-03 12:10:00,22.55,22.68,22.5,22.56,384604.0,21.8594,21.9855,21.811,21.8691,384604.0
2019-01-03 12:20:00,22.56,22.63,22.51,22.58,277196.0,21.8691,21.937,21.8207,21.8885,277196.0
2019-01-03 12:30:00,22.55,22.65,22.45,22.49,572888.0,21.8594,21.9564,21.7625,21.8013,572888.0
2019-01-03 12:40:00,22.51,22.61,22.47,22.57,247136.0,21.8207,21.9176,21.7819,21.8788,247136.0
2019-01-03 12:50:00,22.57,22.67,22.55,22.64,234344.0,21.8788,21.9758,21.8594,21.9467,234344.0
2019-01-03 13:00:00,22.63,22.63,22.45,22.46,278372.0,21.937,21.937,21.7625,21.7722,278372.0
2019-01-03 13:10:00,22.47,22.52,22.22,22.29,614696.0,21.7819,21.8304,21.5395,21.6074,614696.0
2019-01-03 13:20:00,22.27,22.41,22.27,22.39,169772.0,21.588,21.7237,21.588,21.7043,169772.0
2019-01-03 13:30:00,22.38,22.46,22.31,22.45,122512.0,21.6946,21.7722,21.6268,21.7625,122512.0
2019-01-03 13:40:00,22.44,22.51,22.39,22.4,168700.0,21.7528,21.8207,21.7043,21.714,168700.0
2019-01-03 13:50:00,22.39,22.4,22.25,22.3,215844.0,21.7043,21.714,21.5686,21.6171,215844.0
2019-01-03 14:00:00,22.28,22.38,22.26,22.38,216632.0,21.5977,21.6946,21.5783,21.6946,216632.0
2019-01-03 14:10:00,22.35,22.42,22.29,22.39,184452.0,21.6656,21.7334,21.6074,21.7043,184452.0
2019-01-03 14:20:00,22.38,22.5,22.35,22.49,272948.0,21.6946,21.811,21.6656,21.8013,272948.0
2019-01-03 14:30:00,22.52,22.55,22.38,22.43,239984.0,21.8304,21.8594,21.6946,21.7431,239984.0
2019-01-03 14:40:00,22.42,22.47,22.27,22.31,172532.0,21.7334,21.7819,21.588,21.6268,172532.0
2019-01-03 14:50:00,22.3,22.32,22.17,22.24,284708.0,21.6171,21.6365,21.4911,21.5589,284708.0
2019-01-03 15:00:00,22.24,22.27,22.17,22.21,132888.0,21.5589,21.588,21.4911,21.5298,132888.0
2019-01-03 15:10:00,22.2,22.25,22.11,22.21,395800.0,21.5202,21.5686,21.4329,21.5298,395800.0
2019-01-03 15:20:00,22.2,22.25,22.14,22.18,860284.0,21.5202,21.5686,21.462,21.5008,860284.0
2019-01-03 15:30:00,22.19,22.34,22.15,22.16,604136.0,21.5105,21.6559,21.4717,21.4814,604136.0
2019-01-03 15:40:00,22.15,22.25,22.13,22.18,275176.0,21.4717,21.5686,21.4523,21.5008,275176.0
2019-01-03 15:50:00,22.19,22.23,22.01,22.09,1024468.0,21.5105,21.5492,21.336,21.4135,1024468.0
2019-01-04 09:30:00,22.72,22.81,22.64,22.78,749624.0,22.0242,22.1115,21.9467,22.0824,749624.0
2019-01-04 09:40:00,22.8,22.92,22.77,22.9,372588.0,22.1018,22.2181,22.0727,22.1987,372588.0
2019-01-04 09:50:00,22.91,23.0,22.88,22.99,410620.0,22.2084,22.2957,22.1793,22.286,410620.0
2019-01-04 10:00:00,23.0,23.08,23.0,23.02,572608.0,22.2957,22.3732,22.2957,22.315,572608.0
2019-01-04 10:10:00,23.03,23.04,22.91,22.91,518868.0,22.3247,22.3344,22.2084,22.2084,518868.0
2019-01-04 10:20:00,22.89,23.33,22.81,23.32,925456.0,22.189,22.6155,22.1115,22.6059,925456.0
2019-01-04 10:30:00,23.33,23.39,23.23,23.26,1410048.0,22.6155,22.6737,22.5186,22.5477,1410048.0
2019-01-04 10:40:00,23.26,23.28,23.18,23.21,353744.0,22.5477,22.5671,22.4701,22.4992,353744.0
2019-01-04 10:50:00,23.22,23.34,23.21,23.34,194160.0,22.5089,22.6252,22.4992,22.6252,194160.0
2019-01-04 11:00:00,23.32,23.47,23.31,23.43,417476.0,22.6059,22.7513,22.5962,22.7125,417476.0
2019-01-04 11:10:00,23.45,23.49,23.29,23.36,595604.0,22.7319,22.7706,22.5768,22.6446,595604.0
2019-01-04 11:20:00,23.36,23.37,23.22,23.27,316536.0,22.6446,22.6543,22.5089,22.5574,316536.0
2019-01-04 11:30:00,23.25,23.33,23.2,23.27,203652.0,22.538,22.6155,22.4895,22.5574,203652.0
2019-01-04 11:40:00,23.27,23.39,23.27,23.35,220640.0,22.5574,22.6737,22.5574,22.6349,220640.0
2019-01-04 11:50:00,23.35,23.44,23.35,23.38,109940.0,22.6349,22.7222,22.6349,22.664,109940.0
2019-01-04 12:00:00,23.36,23.39,23.27,23.37,134212.0,22.6446,22.6737,22.5574,22.6543,134212.0
2019-01-04 12:10:00,23.36,23.52,23.36,23.51,227748.0,22.6446,22.7997,22.6446,22.79,227748.0
2019-01-04 12:20:00,23.51,23.54,23.48,23.5,234128.0,22.79,22.8191,22.761,22.7803,234128.0
2019-01-04 12:30:00,23.5,23.53,23.44,23.52,96672.0,22.7803,22.8094,22.7222,22.7997,96672.0
2019-01-04 12:40:00,23.53,23.6,23.53,23.59,128016.0,22.8094,22.8773,22.8094,22.8676,128016.0
2019-01-04 12:50:00,23.6,23.65,23.58,23.6,201728.0,22.8773,22.9257,22.8579,22.8773,201728.0
2019-01-04 13:00:00,23.6,23.71,23.6,23.71,187452.0,22.8773,22.9839,22.8773,22.9839,187452.0
2019-01-04 13:10:00,23.71,23.71,23.62,23.66,153772.0,22.9839,22.9839,22.8967,22.9354,153772.0
2019-01-04 13:20:00,23.65,23.67,23.6,23.62,115504.0,22.9257,22.9451,22.8773,22.8967,115504.0
2019-01-04 13:30:00,23.64,23.69,23.56,23.57,442644.0,22.9161,22.9645,22.8385,22.8482,442644.0
2019-01-04 13:40:00,23.56,23.59,23.48,23.59,230036.0,22.8385,22.8676,22.761,22.8676,230036.0
2019-01-04 13:50:00,23.58,23.61,23.49,23.55,158076.0,22.8579,22.887,22.7706,22.8288,158076.0
2019-01-04 14:00:00,23.55,23.55,23.43,23.47,217320.0,22.8288,22.8288,22.7125,22.7513,217320.0
2019-01-04 14:10:00,23.47,23.55,23.47,23.52,167804.0,22.7513,22.8288,22.7513,22.7997,167804.0
2019-01-04 14:20:00,23.53,23.6,23.52,23.59,218032.0,22.8094,22.8773,22.7997,22.8676,218032.0
2019-01-04 14:30:00,23.59,23.65,23.57,23.63,83616.0,22.8676,22.9257,22.8482,22.9064,83616.0
2019-01-04 14:40:00,23.62,23.66,23.47,23.53,203164.0,22.8967,22.9354,22.7513,22.8094,203164.0
2019-01-04 14:50:00,23.53,23.54,23.44,23.46,203080.0,22.8094,22.8191,22.7222,22.7416,203080.0
2019-01-04 15:00:00,23.46,23.59,23.46,23.53,290792.0,22.7416,22.8676,22.7416,22.8094,290792.0
2019-01-04 15:10:00,23.5,23.62,23.5,23.57,97760.0,22.7803,22.8967,22.7803,22.8482,97760.0
2019-01-04 15:20:00,23.58,23.58,23.42,23.48,263384.0,22.8579,22.8579,22.7028,22.761,263384.0
2019-01-04 15:30:00,23.46,23.56,23.45,23.5,248520.0,22.7416,22.8385,22.7319,22.7803,248520.0
2019-01-04 15:40:00,23.49,23.61,23.49,23.56,411104.0,22.7706,22.887,22.7706,22.8385,411104.0
2019-01-04 15:50:00,23.56,23.63,23.51,23.6,722536.0,22.8385,22.9064,22.79,22.8773,722536.0
2019-01-07 09:30:00,23.65,23.68,23.51,23.56,386572.0,22.9257,22.9548,22.79,22.8385,386572.0
2019-01-07 09:40:00,23.58,23.67,23.58,23.59,129252.0,22.8579,22.9451,22.8579,22.8676,129252.0
2019-01-07 09:50:00,23.6,23.62,23.45,23.62,294844.0,22.8773,22.8967,22.7319,22.8967,294844.0
2019-01-07 10:00:00,23.55,23.74,23.53,23.68,617044.0,22.8288,23.013,22.8094,22.9548,617044.0
2019-01-07 10:10:00,23.67,23.69,23.6,23.64,224828.0,22.9451,22.9645,22.8773,22.9161,224828.0
2019-01-07 10:20:00,23.62,23.73,23.55,23.68,281836.0,22.8967,23.0033,22.8288,22.9548,281836.0
2019-01-07 10:30:00,23.7,23.86,23.69,23.8,638432.0,22.9742,23.1293,22.9645,23.0712,638432.0
2019-01-07 10:40:00,23.79,23.9,23.77,23.87,364188.0,23.0615,23.1681,23.0421,23.139,364188.0
2019-01-07 10:50:00,23.88,23.93,23.85,23.88,190148.0,23.1487,23.1972,23.1196,23.1487,190148.0
2019-01-07 11:00:00,23.85,23.95,23.84,23.87,536724.0,23.1196,23.2166,23.1099,23.139,536724.0
2019-01-07 11:10:00,23.88,23.93,23.86,23.91,219180.0,23.1487,23.1972,23.1293,23.1778,219180.0
2019-01-07 11:20:00,23.91,23.95,23.86,23.88,187252.0,23.1778,23.2166,23.1293,23.1487,187252.0
2019-01-07 11:30:00,23.9,24.01,23.85,24.0,294032.0,23.1681,23.2747,23.1196,23.265,294032.0
2019-01-07 11:40:00,23.99,24.07,23.97,24.06,197128.0,23.2553,23.3329,23.2359,23.3232,197128.0
2019-01-07 11:50:00,24.05,24.15,24.05,24.15,377516.0,23.3135,23.4104,23.3135,23.4104,377516.0
2019-01-07 12:00:00,24.14,24.16,24.03,24.05,423252.0,23.4007,23.4201,23.2941,23.3135,423252.0
2019-01-07 12:10:00,24.06,24.09,24.05,24.07,87792.0,23.3232,23.3523,23.3135,23.3329,87792.0
2019-01-07 12:20:00,24.08,24.15,24.07,24.13,345996.0,23.3426,23.4104,23.3329,23.391,345996.0
2019-01-07 12:30:00,24.12,24.18,24.1,24.18,200880.0,23.3814,23.4395,23.362,23.4395,200880.0
2019-01-07 12:40:00,24.18,24.19,24.14,24.15,349044.0,23.4395,23.4492,23.4007,23.4104,349044.0
2019-01-07 12:50:00,24.15,24.19,24.11,24.17,114680.0,23.4104,23.4492,23.3717,23.4298,114680.0
2019-01-07 13:00:00,24.17,24.22,24.16,24.18,109104.0,23.4298,23.4783,23.4201,23.4395,109104.0
2019-01-07 13:10:00,24.21,24.25,24.21,24.23,115356.0,23.4686,23.5074,23.4686,23.488,115356.0
2019-01-07 13:20:00,24.23,24.25,24.17,24.2,140772.0,23.488,23.5074,23.4298,23.4589,140772.0
2019-01-07 13:30:00,24.2,24.24,24.18,24.2,44060.0,23.4589,23.4977,23.4395,23.4589,44060.0
2019-01-07 13:40:00,24.18,24.21,24.08,24.08,258596.0,23.4395,23.4686,23.3426,23.3426,258596.0
2019-01-07 13:50:00,24.07,24.09,24.03,24.04,217476.0,23.3329,23.3523,23.2941,23.3038,217476.0
2019-01-07 14:00:00,24.04,24.1,24.0,24.04,254648.0,23.3038,23.362,23.265,23.3038,254648.0
2019-01-07 14:10:00,24.04,24.06,23.99,24.05,241164.0,23.3038,23.3232,23.2553,23.3135,241164.0
2019-01-07 14:20:00,24.06,24.09,24.01,24.03,78688.0,23.3232,23.3523,23.2747,23.2941,78688.0
2019-01-07 14:30:00,24.0,24.04,23.97,23.98,84132.0,23.265,23.3038,23.2359,23.2456,84132.0
2019-01-07 14:40:00,23.97,24.03,23.95,24.0,58444.0,23.2359,23.2941,23.2166,23.265,58444.0
2019-01-07 14:50:00,23.99,23.99,23.88,23.91,194624.0,23.2553,23.2553,23.1487,23.1778,194624.0
2019-01-07 15:00:00,23.91,24.01,23.89,24.0,113140.0,23.1778,23.2747,23.1584,23.265,113140.0
2019-01-07 15:10:00,24.01,24.07,23.98,24.07,125912.0,23.2747,23.3329,23.2456,23.3329,125912.0
2019-01-07 15:20:00,24.06,24.1,24.04,24.1,86524.0,23.3232,23.362,23.3038,23.362,86524.0
2019-01-07 15:30:00,24.07,24.08,23.97,24.04,181796.0,23.3329,23.3426,23.2359,23.3038,181796.0
2019-01-07 15:40:00,24.03,24.06,23.98,24.05,185928.0,23.2941,23.3232,23.2456,23.3135,185928.0
2019-01-07 15:50:00,24.04,24.05,23.9,23.93,611316.0,23.3038,23.3135,23.1681,23.1972,611316.0
2019-01-08 09:30:00,24.42,24.46,24.38,24.39,659224.0,23.6722,23.7109,23.6334,23.6431,659224.0
2019-01-08 09:40:00,24.38,24.51,24.3,24.34,441804.0,23.6334,23.7594,23.5558,23.5946,441804.0
2019-01-08 09:50:00,24.34,24.35,24.26,24.31,278032.0,23.5946,23.6043,23.5171,23.5655,278032.0
2019-01-08 10:00:00,24.3,24.39,24.3,24.35,194564.0,23.5558,23.6431,23.5558,23.6043,194564.0
2019-01-08 10:10:00,24.35,24.35,24.07,24.08,340848.0,23.6043,23.6043,23.3329,23.3426,340848.0
2019-01-08 10:20:00,24.08,24.19,24.08,24.15,355964.0,23.3426,23.4492,23.3426,23.4104,355964.0
2019-01-08 10:30:00,24.15,24.18,24.04,24.12,249652.0,23.4104,23.4395,23.3038,23.3814,249652.0
2019-01-08 10:40:00,24.11,24.11,23.97,23.99,388808.0,23.3717,23.3717,23.2359,23.2553,388808.0
2019-01-08 10:50:00,23.99,24.0,23.9,23.99,526576.0,23.2553,23.265,23.1681,23.2553,526576.0
2019-01-08 11:00:00,23.98,24.11,23.97,24.1,312152.0,23.2456,23.3717,23.2359,23.362,312152.0
2019-01-08 11:10:00,24.09,24.11,24.01,24.11,214304.0,23.3523,23.3717,23.2747,23.3717,214304.0
2019-01-08 11:20:00,24.11,24.12,24.03,24.04,142016.0,23.3717,23.3814,23.2941,23.3038,142016.0
2019-01-08 11:30:00,24.03,24.03,23.94,23.99,245624.0,23.2941,23.2941,23.2069,23.2553,245624.0
2019-01-08 11:40:00,23.98,24.05,23.98,24.05,141820.0,23.2456,23.3135,23.2456,23.3135,141820.0
2019-01-08 11:50:00,24.05,24.14,24.01,24.13,123616.0,23.3135,23.4007,23.2747,23.391,123616.0
2019-01-08 12:00:00,24.12,24.17,24.11,24.14,90324.0,23.3814,23.4298,23.3717,23.4007,90324.0
2019-01-08 12:10:00,24.14,24.24,24.11,24.21,87328.0,23.4007,23.4977,23.3717,23.4686,87328.0
2019-01-08 12:20:00,24.21,24.27,24.2,24.22,257288.0,23.4686,23.5268,23.4589,23.4783,257288.0
2019-01-08 12:30:00,24.23,24.25,24.12,24.13,230512.0,23.488,23.5074,23.3814,23.391,230512.0
2019-01-08 12:40:00,24.13,24.21,24.06,24.06,145200.0,23.391,23.4686,23.3232,23.3232,145200.0
2019-01-08 12:50:00,24.04,24.12,24.02,24.11,138172.0,23.3038,23.3814,23.2844,23.3717,138172.0
2019-01-08 13:00:00,24.11,24.17,24.06,24.15,98280.0,23.3717,23.4298,23.3232,23.4104,98280.0
2019-01-08 13:10:00,24.16,24.22,24.14,24.16,148552.0,23.4201,23.4783,23.4007,23.4201,148552.0
2019-01-08 13:20:00,24.18,24.23,24.18,24.21,249248.0,23.4395,23.488,23.4395,23.4686,249248.0
2019-01-08 13:30:00,24.2,24.26,24.2,24.22,117232.0,23.4589,23.5171,23.4589,23.4783,117232.0
2019-01-08 13:40:00,24.23,24.23,24.15,24.21,53764.0,23.488,23.488,23.4104,23.4686,53764.0
2019-01-08 13:50:00,24.24,24.35,24.23,24.3,262096.0,23.4977,23.6043,23.488,23.5558,262096.0
2019-01-08 14:00:00,24.28,24.33,24.26,24.29,132588.0,23.5365,23.5849,23.5171,23.5461,132588.0
2019-01-08 14:10:00,24.3,24.36,24.3,24.33,40936.0,23.5558,23.614,23.5558,23.5849,40936.0
2019-01-08 14:20:00,24.32,24.33,24.24,24.26,66192.0,23.5752,23.5849,23.4977,23.5171,66192.0
2019-01-08 14:30:00,24.29,24.34,24.28,24.33,89940.0,23.5461,23.5946,23.5365,23.5849,89940.0
2019-01-08 14:40:00,24.33,24.37,24.3,24.36,53048.0,23.5849,23.6237,23.5558,23.614,53048.0
2019-01-08 14:50:00,24.35,24.35,24.29,24.31,91916.0,23.6043,23.6043,23.5461,23.5655,91916.0
2019-01-08 15:00:00,24.3,24.33,24.23,24.31,89932.0,23.5558,23.5849,23.488,23.5655,89932.0
2019-01-08 15:10:00,24.3,24.36,24.29,24.36,44744.0,23.5558,23.614,23.5461,23.614,44744.0
2019-01-08 15:20:00,24.36,24.39,24.33,24.38,64332.0,23.614,23.6431,23.5849,23.6334,64332.0
2019-01-08 15:30:00,24.4,24.43,24.38,24.42,361752.0,23.6528,23.6819,23.6334,23.6722,361752.0
2019-01-08 15:40:00,24.42,24.42,24.35,24.37,179132.0,23.6722,23.6722,23.6043,23.6237,179132.0
2019-01-08 15:50:00,24.35,24.41,24.34,24.39,467144.0,23.6043,23.6625,23.5946,23.6431,467144.0
2019-01-09 09:30:00,24.55,24.61,24.51,24.58,634724.0,23.7982,23.8563,23.7594,23.8273,634724.0
2019-01-09 09:40:00,24.56,24.59,24.46,24.52,593152.0,23.8079,23.837,23.7109,23.7691,593152.0
2019-01-09 09:50:00,24.52,24.67,24.52,24.65,362828.0,23.7691,23.9145,23.7691,23.8951,362828.0
2019-01-09 10:00:00,24.66,24.69,24.55,24.62,381936.0,23.9048,23.9339,23.7982,23.866,381936.0
2019-01-09 10:10:00,24.64,24.67,24.53,24.61,299388.0,23.8854,23.9145,23.7788,23.8563,299388.0
2019-01-09 10:20:00,24.61,24.65,24.58,24.61,127352.0,23.8563,23.8951,23.8273,23.8563,127352.0
2019-01-09 10:30:00,24.58,24.58,24.43,24.48,324568.0,23.8273,23.8273,23.6819,23.7303,324568.0
2019-01-09 10:40:00,24.45,24.47,24.3,24.38,332820.0,23.7012,23.7206,23.5558,23.6334,332820.0
2019-01-09 10:50:00,24.38,24.45,24.38,24.45,322948.0,23.6334,23.7012,23.6334,23.7012,322948.0
2019-01-09 11:00:00,24.42,24.58,24.42,24.54,343676.0,23.6722,23.8273,23.6722,23.7885,343676.0
2019-01-09 11:10:00,24.54,24.6,24.5,24.55,148928.0,23.7885,23.8467,23.7497,23.7982,148928.0
2019-01-09 11:20:00,24.54,24.64,24.5,24.61,133052.0,23.7885,23.8854,23.7497,23.8563,133052.0
2019-01-09 11:30:00,24.62,24.63,24.57,24.59,125164.0,23.866,23.8757,23.8176,23.837,125164.0
2019-01-09 11:40:00,24.57,24.67,24.56,24.67,59304.0,23.8176,23.9145,23.8079,23.9145,59304.0
2019-01-09 11:50:00,24.66,24.75,24.64,24.67,212680.0,23.9048,23.9921,23.8854,23.9145,212680.0
2019-01-09 12:00:00,24.67,24.69,24.63,24.65,227036.0,23.9145,23.9339,23.8757,23.8951,227036.0
2019-01-09 12:10:00,24.65,24.69,24.63,24.67,88444.0,23.8951,23.9339,23.8757,23.9145,88444.0
2019-01-09 12:20:00,24.68,24.71,24.66,24.69,155984.0,23.9242,23.9533,23.9048,23.9339,155984.0
2019-01-09 12:30:00,24.69,24.74,24.66,24.74,149864.0,23.9339,23.9824,23.9048,23.9824,149864.0
2019-01-09 12:40:00,24.72,24.78,24.69,24.74,184488.0,23.963,24.0211,23.9339,23.9824,184488.0
2019-01-09 12:50:00,24.75,24.78,24.75,24.77,100092.0,23.9921,24.0211,23.9921,24.0114,100092.0
2019-01-09 13:00:00,24.78,24.78,24.68,24.72,67848.0,24.0211,24.0211,23.9242,23.963,67848.0
2019-01-09 13:10:00,24.71,24.74,24.69,24.74,314564.0,23.9533,23.9824,23.9339,23.9824,314564.0
2019-01-09 13:20:00,24.73,24.77,24.73,24.74,44468.0,23.9727,24.0114,23.9727,23.9824,44468.0
2019-01-09 13:30:00,24.74,24.74,24.69,24.7,67404.0,23.9824,23.9824,23.9339,23.9436,67404.0
2019-01-09 13:40:00,24.71,24.72,24.68,24.69,96604.0,23.9533,23.963,23.9242,23.9339,96604.0
2019-01-09 13:50:00,24.68,24.68,24.61,24.67,283376.0,23.9242,23.9242,23.8563,23.9145,283376.0
2019-01-09 14:00:00,24.66,24.81,24.66,24.81,227376.0,23.9048,24.0502,23.9048,24.0502,227376.0
2019-01-09 14:10:00,24.8,24.8,24.58,24.58,287308.0,24.0405,24.0405,23.8273,23.8273,287308.0
2019-01-09 14:20:00,24.57,24.6,24.51,24.56,263256.0,23.8176,23.8467,23.7594,23.8079,263256.0
2019-01-09 14:30:00,24.52,24.63,24.52,24.62,119220.0,23.7691,23.8757,23.7691,23.866,119220.0
2019-01-09 14:40:00,24.61,24.74,24.61,24.74,65576.0,23.8563,23.9824,23.8563,23.9824,65576.0
2019-01-09 14:50:00,24.74,24.74,24.66,24.68,125420.0,23.9824,23.9824,23.9048,23.9242,125420.0
2019-01-09 15:00:00,24.67,24.72,24.65,24.67,52184.0,23.9145,23.963,23.8951,23.9145,52184.0
2019-01-09 15:10:00,24.73,24.74,24.68,24.73,160952.0,23.9727,23.9824,23.9242,23.9727,160952.0
2019-01-09 15:20:00,24.74,24.75,24.7,24.71,68024.0,23.9824,23.9921,23.9436,23.9533,68024.0
2019-01-09 15:30:00,24.71,24.73,24.62,24.64,229180.0,23.9533,23.9727,23.866,23.8854,229180.0
2019-01-09 15:40:00,24.62,24.63,24.51,24.55,179204.0,23.866,23.8757,23.7594,23.7982,179204.0
2019-01-09 15:50:00,24.54,24.64,24.5,24.61,220112.0,23.7885,23.8854,23.7497,23.8563,220112.0
2019-01-10 09:30:00,24.31,24.34,24.24,24.28,600632.0,23.5655,23.5946,23.4977,23.5365,600632.0
2019-01-10 09:40:00,24.28,24.31,24.18,24.19,345420.0,23.5365,23.5655,23.4395,23.4492,345420.0
2019-01-10 09:50:00,24.18,24.24,24.16,24.24,284284.0,23.4395,23.4977,23.4201,23.4977,284284.0
2019-01-10 10:00:00,24.23,24.31,24.23,24.3,761804.0,23.488,23.5655,23.488,23.5558,761804.0
2019-01-10 10:10:00,24.31,24.34,24.2,24.29,664180.0,23.5655,23.5946,23.4589,23.5461,664180.0
2019-01-10 10:20:00,24.28,24.46,24.28,24.46,234296.0,23.5365,23.7109,23.5365,23.7109,234296.0
2019-01-10 10:30:00,24.46,24.49,24.43,24.46,181052.0,23.7109,23.74,23.6819,23.7109,181052.0
2019-01-10 10:40:00,24.47,24.49,24.43,24.49,134172.0,23.7206,23.74,23.6819,23.74,134172.0
2019-01-10 10:50:00,24.48,24.55,24.47,24.54,219712.0,23.7303,23.7982,23.7206,23.7885,219712.0
2019-01-10 11:00:00,24.53,24.6,24.51,24.58,185672.0,23.7788,23.8467,23.7594,23.8273,185672.0
2019-01-10 11:10:00,24.57,24.64,24.57,24.58,193700.0,23.8176,23.8854,23.8176,23.8273,193700.0
2019-01-10 11:20:00,24.58,24.6,24.54,24.55,150380.0,23.8273,23.8467,23.7885,23.7982,150380.0
2019-01-10 11:30:00,24.56,24.69,24.55,24.67,125008.0,23.8079,23.9339,23.7982,23.9145,125008.0
2019-01-10 11:40:00,24.67,24.68,24.61,24.63,75136.0,23.9145,23.9242,23.8563,23.8757,75136.0
2019-01-10 11:50:00,24.61,24.65,24.59,24.65,153616.0,23.8563,23.8951,23.837,23.8951,153616.0
2019-01-10 12:00:00,24.65,24.7,24.57,24.59,162652.0,23.8951,23.9436,23.8176,23.837,162652.0
2019-01-10 12:10:00,24.58,24.62,24.56,24.61,130132.0,23.8273,23.866,23.8079,23.8563,130132.0
2019-01-10 12:20:00,24.6,24.65,24.58,24.65,63728.0,23.8467,23.8951,23.8273,23.8951,63728.0
2019-01-10 12:30:00,24.65,24.66,24.63,24.65,27340.0,23.8951,23.9048,23.8757,23.8951,27340.0
2019-01-10 12:40:00,24.63,24.74,24.58,24.7,218928.0,23.8757,23.9824,23.8273,23.9436,218928.0
2019-01-10 12:50:00,24.7,24.76,24.65,24.69,317924.0,23.9436,24.0018,23.8951,23.9339,317924.0
2019-01-10 13:00:00,24.65,24.68,24.48,24.48,470292.0,23.8951,23.9242,23.7303,23.7303,470292.0
2019-01-10 13:10:00,24.49,24.52,24.42,24.46,195036.0,23.74,23.7691,23.6722,23.7109,195036.0
2019-01-10 13:20:00,24.46,24.54,24.45,24.53,90940.0,23.7109,23.7885,23.7012,23.7788,90940.0
2019-01-10 13:30:00,24.54,24.54,24.44,24.45,59060.0,23.7885,23.7885,23.6916,23.7012,59060.0
2019-01-10 13:40:00,24.45,24.48,24.38,24.46,194284.0,23.7012,23.7303,23.6334,23.7109,194284.0
2019-01-10 13:50:00,24.47,24.53,24.46,24.53,84480.0,23.7206,23.7788,23.7109,23.7788,84480.0
2019-01-10 14:00:00,24.55,24.69,24.54,24.68,323644.0,23.7982,23.9339,23.7885,23.9242,323644.0
2019-01-10 14:10:00,24.69,24.73,24.67,24.73,173152.0,23.9339,23.9727,23.9145,23.9727,173152.0
2019-01-10 14:20:00,24.73,24.78,24.7,24.7,197652.0,23.9727,24.0211,23.9436,23.9436,197652.0
2019-01-10 14:30:00,24.71,24.71,24.65,24.65,95460.0,23.9533,23.9533,23.8951,23.8951,95460.0
2019-01-10 14:40:00,24.67,24.75,24.64,24.64,153968.0,23.9145,23.9921,23.8854,23.8854,153968.0
2019-01-10 14:50:00,24.65,24.68,24.6,24.68,260392.0,23.8951,23.9242,23.8467,23.9242,260392.0
2019-01-10 15:00:00,24.68,24.74,24.66,24.69,307756.0,23.9242,23.9824,23.9048,23.9339,307756.0
2019-01-10 15:10:00,24.68,24.74,24.65,24.71,171580.0,23.9242,23.9824,23.8951,23.9533,171580.0
2019-01-10 15:20:00,24.7,24.76,24.68,24.75,153572.0,23.9436,24.0018,23.9242,23.9921,153572.0
2019-01-10 15:30:00,24.75,24.79,24.71,24.78,255372.0,23.9921,24.0308,23.9533,24.0211,255372.0
2019-01-10 15:40:00,24.78,24.85,24.78,24.79,1173404.0,24.0211,24.089,24.0211,24.0308,1173404.0
2019-01-10 15:50:00,24.8,24.85,24.78,24.81,631812.0,24.0405,24.089,24.0211,24.0502,631812.0
2019-01-11 09:30:00,24.57,24.6,24.52,24.53,331948.0,23.8176,23.8467,23.7691,23.7788,331948.0
2019-01-11 09:40:00,24.54,24.59,24.48,24.55,382744.0,23.7885,23.837,23.7303,23.7982,382744.0
2019-01-11 09:50:00,24.54,24.55,24.44,24.54,229672.0,23.7885,23.7982,23.6916,23.7885,229672.0
2019-01-11 10:00:00,24.54,24.63,24.53,24.63,304508.0,23.7885,23.8757,23.7788,23.8757,304508.0
2019-01-11 10:10:00,24.63,24.64,24.54,24.6,262316.0,23.8757,23.8854,23.7885,23.8467,262316.0
2019-01-11 10:20:00,24.56,24.6,24.48,24.48,255704.0,23.8079,23.8467,23.7303,23.7303,255704.0
2019-01-11 10:30:00,24.48,24.58,24.45,24.55,302528.0,23.7303,23.8273,23.7012,23.7982,302528.0
2019-01-11 10:40:00,24.56,24.6,24.52,24.59,101892.0,23.8079,23.8467,23.7691,23.837,101892.0
2019-01-11 10:50:00,24.56,24.67,24.52,24.66,145708.0,23.8079,23.9145,23.7691,23.9048,145708.0
2019-01-11 11:00:00,24.66,24.68,24.61,24.64,171152.0,23.9048,23.9242,23.8563,23.8854,171152.0
2019-01-11 11:10:00,24.63,24.64,24.55,24.64,203372.0,23.8757,23.8854,23.7982,23.8854,203372.0
2019-01-11 11:20:00,24.61,24.65,24.59,24.62,95708.0,23.8563,23.8951,23.837,23.866,95708.0
2019-01-11 11:30:00,24.62,24.66,24.62,24.65,39424.0,23.866,23.9048,23.866,23.8951,39424.0
2019-01-11 11:40:00,24.64,24.72,24.63,24.72,132640.0,23.8854,23.963,23.8757,23.963,132640.0
2019-01-11 11:50:00,24.72,24.72,24.68,24.71,100604.0,23.963,23.963,23.9242,23.9533,100604.0
2019-01-11 12:00:00,24.7,24.75,24.7,24.7,122904.0,23.9436,23.9921,23.9436,23.9436,122904.0
2019-01-11 12:10:00,24.69,24.72,24.68,24.72,87136.0,23.9339,23.963,23.9242,23.963,87136.0
2019-01-11 12:20:00,24.68,24.74,24.68,24.72,60116.0,23.9242,23.9824,23.9242,23.963,60116.0
2019-01-11 12:30:00,24.71,24.8,24.71,24.78,127636.0,23.9533,24.0405,23.9533,24.0211,127636.0
2019-01-11 12:40:00,24.79,24.8,24.74,24.75,133140.0,24.0308,24.0405,23.9824,23.9921,133140.0
2019-01-11 12:50:00,24.75,24.78,24.75,24.77,82200.0,23.9921,24.0211,23.9921,24.0114,82200.0
2019-01-11 13:00:00,24.76,24.77,24.7,24.7,83360.0,24.0018,24.0114,23.9436,23.9436,83360.0
2019-01-11 13:10:00,24.72,24.72,24.64,24.67,159288.0,23.963,23.963,23.8854,23.9145,159288.0
2019-01-11 13:20:00,24.66,24.66,24.6,24.66,108648.0,23.9048,23.9048,23.8467,23.9048,108648.0
2019-01-11 13:30:00,24.66,24.68,24.64,24.66,90324.0,23.9048,23.9242,23.8854,23.9048,90324.0
2019-01-11 13:40:00,24.66,24.7,24.66,24.67,50408.0,23.9048,23.9436,23.9048,23.9145,50408.0
2019-01-11 13:50:00,24.67,24.73,24.66,24.69,86868.0,23.9145,23.9727,23.9048,23.9339,86868.0
2019-01-11 14:00:00,24.67,24.72,24.65,24.72,112752.0,23.9145,23.963,23.8951,23.963,112752.0
2019-01-11 14:10:00,24.71,24.75,24.71,24.71,50988.0,23.9533,23.9921,23.9533,23.9533,50988.0
2019-01-11 14:20:00,24.72,24.74,24.69,24.73,107600.0,23.963,23.9824,23.9339,23.9727,107600.0
2019-01-11 14:30:00,24.73,24.75,24.7,24.73,46224.0,23.9727,23.9921,23.9436,23.9727,46224.0
2019-01-11 14:40:00,24.73,24.75,24.7,24.72,71588.0,23.9727,23.9921,23.9436,23.963,71588.0
2019-01-11 14:50:00,24.73,24.74,24.67,24.67,63456.0,23.9727,23.9824,23.9145,23.9145,63456.0
2019-01-11 15:00:00,24.68,24.75,24.67,24.73,92148.0,23.9242,23.9921,23.9145,23.9727,92148.0
2019-01-11 15:10:00,24.72,24.74,24.7,24.71,101720.0,23.963,23.9824,23.9436,23.9533,101720.0
2019-01-11 15:20:00,24.71,24.72,24.68,24.68,129568.0,23.9533,23.963,23.9242,23.9242,129568.0
2019-01-11 15:30:00,24.69,24.79,24.69,24.78,218256.0,23.9339,24.0308,23.9339,24.0211,218256.0
2019-01-11 15:40:00,24.77,24.81,24.77,24.8,171212.0,24.0114,24.0502,24.0114,24.0405,171212.0
2019-01-11 15:50:00,24.8,24.81,24.77,24.8,349348.0,24.0405,24.0502,24.0114,24.0405,349348.0
2019-01-14 09:30:00,24.4,24.42,24.32,24.41,577304.0,23.6528,23.6722,23.5752,23.6625,577304.0
2019-01-14 09:40:00,24.42,24.5,24.42,24.47,156032.0,23.6722,23.7497,23.6722,23.7206,156032.0
2019-01-14 09:50:00,24.46,24.53,24.45,24.48,130312.0,23.7109,23.7788,23.7012,23.7303,130312.0
2019-01-14 10:00:00,24.47,24.57,24.45,24.56,212532.0,23.7206,23.8176,23.7012,23.8079,212532.0
2019-01-14 10:10:00,24.55,24.58,24.53,24.58,145132.0,23.7982,23.8273,23.7788,23.8273,145132.0
2019-01-14 10:20:00,24.59,24.59,24.5,24.53,73520.0,23.837,23.837,23.7497,23.7788,73520.0
2019-01-14 10:30:00,24.53,24.62,24.52,24.58,473700.0,23.7788,23.866,23.7691,23.8273,473700.0
2019-01-14 10:40:00,24.58,24.63,24.51,24.54,123428.0,23.8273,23.8757,23.7594,23.7885,123428.0
2019-01-14 10:50:00,24.54,24.64,24.51,24.59,114088.0,23.7885,23.8854,23.7594,23.837,114088.0
2019-01-14 11:00:00,24.59,24.62,24.53,24.55,96592.0,23.837,23.866,23.7788,23.7982,96592.0
2019-01-14 11:10:00,24.53,24.57,24.47,24.48,118056.0,23.7788,23.8176,23.7206,23.7303,118056.0
2019-01-14 11:20:00,24.48,24.53,24.47,24.51,128272.0,23.7303,23.7788,23.7206,23.7594,128272.0
2019-01-14 11:30:00,24.51,24.61,24.49,24.58,126748.0,23.7594,23.8563,23.74,23.8273,126748.0
2019-01-14 11:40:00,24.6,24.61,24.57,24.57,39600.0,23.8467,23.8563,23.8176,23.8176,39600.0
2019-01-14 11:50:00,24.57,24.57,24.51,24.54,179700.0,23.8176,23.8176,23.7594,23.7885,179700.0
2019-01-14 12:00:00,24.53,24.57,24.53,24.57,78008.0,23.7788,23.8176,23.7788,23.8176,78008.0
2019-01-14 12:10:00,24.56,24.65,24.56,24.64,131956.0,23.8079,23.8951,23.8079,23.8854,131956.0
2019-01-14 12:20:00,24.62,24.64,24.61,24.62,65564.0,23.866,23.8854,23.8563,23.866,65564.0
2019-01-14 12:30:00,24.63,24.63,24.6,24.61,37608.0,23.8757,23.8757,23.8467,23.8563,37608.0
2019-01-14 12:40:00,24.62,24.63,24.6,24.61,46544.0,23.866,23.8757,23.8467,23.8563,46544.0
2019-01-14 12:50:00,24.59,24.61,24.59,24.59,54924.0,23.837,23.8563,23.837,23.837,54924.0
2019-01-14 13:00:00,24.59,24.61,24.57,24.6,58168.0,23.837,23.8563,23.8176,23.8467,58168.0
2019-01-14 13:10:00,24.6,24.64,24.6,24.64,114160.0,23.8467,23.8854,23.8467,23.8854,114160.0
2019-01-14 13:20:00,24.65,24.66,24.63,24.63,52668.0,23.8951,23.9048,23.8757,23.8757,52668.0
2019-01-14 13:30:00,24.63,24.66,24.63,24.66,51976.0,23.8757,23.9048,23.8757,23.9048,51976.0
2019-01-14 13:40:00,24.66,24.67,24.64,24.64,41860.0,23.9048,23.9145,23.8854,23.8854,41860.0
2019-01-14 13:50:00,24.64,24.64,24.61,24.61,93456.0,23.8854,23.8854,23.8563,23.8563,93456.0
2019-01-14 14:00:00,24.62,24.64,24.59,24.6,133492.0,23.866,23.8854,23.837,23.8467,133492.0
2019-01-14 14:10:00,24.6,24.6,24.56,24.56,80392.0,23.8467,23.8467,23.8079,23.8079,80392.0
2019-01-14 14:20:00,24.55,24.57,24.53,24.55,83504.0,23.7982,23.8176,23.7788,23.7982,83504.0
2019-01-14 14:30:00,24.55,24.58,24.55,24.56,45344.0,23.7982,23.8273,23.7982,23.8079,45344.0
2019-01-14 14:40:00,24.57,24.62,24.57,24.61,51180.0,23.8176,23.866,23.8176,23.8563,51180.0
2019-01-14 14:50:00,24.61,24.66,24.61,24.65,111264.0,23.8563,23.9048,23.8563,23.8951,111264.0
2019-01-14 15:00:00,24.66,24.67,24.63,24.65,33272.0,23.9048,23.9145,23.8757,23.8951,33272.0
2019-01-14 15:10:00,24.65,24.65,24.6,24.62,69120.0,23.8951,23.8951,23.8467,23.866,69120.0
2019-01-14 15:20:00,24.63,24.66,24.6,24.6,76628.0,23.8757,23.9048,23.8467,23.8467,76628.0
2019-01-14 15:30:00,24.61,24.64,24.6,24.62,67100.0,23.8563,23.8854,23.8467,23.866,67100.0
2019-01-14 15:40:00,24.61,24.61,24.55,24.55,124516.0,23.8563,23.8563,23.7982,23.7982,124516.0
2019-01-14 15:50:00,24.56,24.6,24.5,24.52,395052.0,23.8079,23.8467,23.7497,23.7691,395052.0
2019-01-15 09:30:00,24.59,24.82,24.59,24.8,618924.0,23.837,24.0599,23.837,24.0405,618924.0
2019-01-15 09:40:00,24.81,24.86,24.77,24.82,249472.0,24.0502,24.0987,24.0114,24.0599,249472.0
2019-01-15 09:50:00,24.83,24.89,24.81,24.84,352800.0,24.0696,24.1278,24.0502,24.0793,352800.0
2019-01-15 10:00:00,24.84,25.0,24.84,24.9,622272.0,24.0793,24.2344,24.0793,24.1375,622272.0
2019-01-15 10:10:00,24.9,24.92,24.76,24.8,368596.0,24.1375,24.1569,24.0018,24.0405,368596.0
2019-01-15 10:20:00,24.8,24.82,24.74,24.8,193364.0,24.0405,24.0599,23.9824,24.0405,193364.0
2019-01-15 10:30:00,24.82,24.85,24.75,24.85,148156.0,24.0599,24.089,23.9921,24.089,148156.0
2019-01-15 10:40:00,24.86,24.91,24.82,24.86,213184.0,24.0987,24.1472,24.0599,24.0987,213184.0
2019-01-15 10:50:00,24.86,24.93,24.84,24.91,199268.0,24.0987,24.1666,24.0793,24.1472,199268.0
2019-01-15 11:00:00,24.92,24.97,24.91,24.93,285500.0,24.1569,24.2053,24.1472,24.1666,285500.0
2019-01-15 11:10:00,24.92,24.92,24.86,24.89,175328.0,24.1569,24.1569,24.0987,24.1278,175328.0
2019-01-15 11:20:00,24.91,24.91,24.84,24.89,59560.0,24.1472,24.1472,24.0793,24.1278,59560.0
2019-01-15 11:30:00,24.88,24.9,24.86,24.89,212412.0,24.1181,24.1375,24.0987,24.1278,212412.0
2019-01-15 11:40:00,24.89,24.96,24.89,24.95,82540.0,24.1278,24.1956,24.1278,24.1859,82540.0
2019-01-15 11:50:00,24.95,25.05,24.93,25.04,688600.0,24.1859,24.2829,24.1666,24.2732,688600.0
2019-01-15 12:00:00,25.04,25.13,25.03,25.06,288196.0,24.2732,24.3604,24.2635,24.2926,288196.0
2019-01-15 12:10:00,25.08,25.12,25.06,25.09,140140.0,24.312,24.3507,24.2926,24.3217,140140.0
2019-01-15 12:20:00,25.1,25.13,25.08,25.08,77864.0,24.3313,24.3604,24.312,24.312,77864.0
2019-01-15 12:30:00,25.09,25.09,25.03,25.06,170228.0,24.3217,24.3217,24.2635,24.2926,170228.0
2019-01-15 12:40:00,25.06,25.08,25.03,25.06,564764.0,24.2926,24.312,24.2635,24.2926,564764.0
2019-01-15 12:50:00,25.04,25.05,24.98,25.02,93200.0,24.2732,24.2829,24.215,24.2538,93200.0
2019-01-15 13:00:00,25.02,25.04,25.0,25.03,280628.0,24.2538,24.2732,24.2344,24.2635,280628.0
2019-01-15 13:10:00,25.03,25.03,24.98,25.02,65788.0,24.2635,24.2635,24.215,24.2538,65788.0
2019-01-15 13:20:00,25.01,25.03,25.0,25.01,51604.0,24.2441,24.2635,24.2344,24.2441,51604.0
2019-01-15 13:30:00,25.02,25.06,25.02,25.05,86584.0,24.2538,24.2926,24.2538,24.2829,86584.0
2019-01-15 13:40:00,25.06,25.06,25.0,25.02,53176.0,24.2926,24.2926,24.2344,24.2538,53176.0
2019-01-15 13:50:00,25.03,25.04,25.02,25.03,82884.0,24.2635,24.2732,24.2538,24.2635,82884.0
2019-01-15 14:00:00,25.02,25.09,24.99,25.01,157828.0,24.2538,24.3217,24.2247,24.2441,157828.0
2019-01-15 14:10:00,25.02,25.03,24.95,24.98,103812.0,24.2538,24.2635,24.1859,24.215,103812.0
2019-01-15 14:20:00,24.97,24.97,24.83,24.83,182664.0,24.2053,24.2053,24.0696,24.0696,182664.0
2019-01-15 14:30:00,24.82,24.88,24.76,24.8,538168.0,24.0599,24.1181,24.0018,24.0405,538168.0
2019-01-15 14:40:00,24.82,24.92,24.82,24.88,186516.0,24.0599,24.1569,24.0599,24.1181,186516.0
2019-01-15 14:50:00,24.88,24.95,24.88,24.94,135344.0,24.1181,24.1859,24.1181,24.1762,135344.0
2019-01-15 15:00:00,24.93,25.04,24.93,25.02,137304.0,24.1666,24.2732,24.1666,24.2538,137304.0
2019-01-15 15:10:00,25.03,25.03,24.99,25.0,700804.0,24.2635,24.2635,24.2247,24.2344,700804.0
2019-01-15 15:20:00,24.99,25.01,24.96,25.0,108180.0,24.2247,24.2441,24.1956,24.2344,108180.0
2019-01-15 15:30:00,25.0,25.02,24.97,25.0,252820.0,24.2344,24.2538,24.2053,24.2344,252820.0
2019-01-15 15:40:00,24.99,25.11,24.98,25.07,227708.0,24.2247,24.341,24.215,24.3023,227708.0
2019-01-15 15:50:00,25.06,25.09,25.03,25.07,282280.0,24.2926,24.3217,24.2635,24.3023,282280.0
2019-01-16 09:30:00,25.16,25.24,25.13,25.22,278704.0,24.3895,24.4671,24.3604,24.4477,278704.0
2019-01-16 09:40:00,25.21,25.33,25.21,25.28,289876.0,24.438,24.5543,24.438,24.5058,289876.0
2019-01-16 09:50:00,25.29,25.29,25.26,25.28,76908.0,24.5155,24.5155,24.4864,24.5058,76908.0
2019-01-16 10:00:00,25.28,25.33,25.28,25.33,83332.0,24.5058,24.5543,24.5058,24.5543,83332.0
2019-01-16 10:10:00,25.33,25.33,25.3,25.31,179904.0,24.5543,24.5543,24.5252,24.5349,179904.0
2019-01-16 10:20:00,25.31,25.32,25.25,25.27,181180.0,24.5349,24.5446,24.4768,24.4961,181180.0
2019-01-16 10:30:00,25.27,25.27,25.17,25.18,200776.0,24.4961,24.4961,24.3992,24.4089,200776.0
2019-01-16 10:40:00,25.18,25.21,25.11,25.21,489684.0,24.4089,24.438,24.341,24.438,489684.0
2019-01-16 10:50:00,25.22,25.24,25.21,25.23,77884.0,24.4477,24.4671,24.438,24.4574,77884.0
2019-01-16 11:00:00,25.25,25.25,25.13,25.17,150580.0,24.4768,24.4768,24.3604,24.3992,150580.0
2019-01-16 11:10:00,25.18,25.28,25.18,25.28,68700.0,24.4089,24.5058,24.4089,24.5058,68700.0
2019-01-16 11:20:00,25.28,25.29,25.23,25.27,64656.0,24.5058,24.5155,24.4574,24.4961,64656.0
2019-01-16 11:30:00,25.27,25.31,25.25,25.29,22760.0,24.4961,24.5349,24.4768,24.5155,22760.0
2019-01-16 11:40:00,25.29,25.3,25.2,25.2,124112.0,24.5155,24.5252,24.4283,24.4283,124112.0
2019-01-16 11:50:00,25.2,25.21,25.15,25.19,164324.0,24.4283,24.438,24.3798,24.4186,164324.0
2019-01-16 12:00:00,25.21,25.22,25.17,25.2,69008.0,24.438,24.4477,24.3992,24.4283,69008.0
2019-01-16 12:10:00,25.21,25.25,25.14,25.23,244244.0,24.438,24.4768,24.3701,24.4574,244244.0
2019-01-16 12:20:00,25.23,25.25,25.21,25.24,142520.0,24.4574,24.4768,24.438,24.4671,142520.0
2019-01-16 12:30:00,25.22,25.23,25.2,25.2,27868.0,24.4477,24.4574,24.4283,24.4283,27868.0
2019-01-16 12:40:00,25.21,25.26,25.21,25.24,94928.0,24.438,24.4864,24.438,24.4671,94928.0
2019-01-16 12:50:00,25.27,25.29,25.26,25.26,18000.0,24.4961,24.5155,24.4864,24.4864,18000.0
2019-01-16 13:00:00,25.25,25.26,25.22,25.23,22632.0,24.4768,24.4864,24.4477,24.4574,22632.0
2019-01-16 13:10:00,25.24,25.26,25.24,25.26,30820.0,24.4671,24.4864,24.4671,24.4864,30820.0
2019-01-16 13:20:00,25.25,25.27,25.25,25.27,11956.0,24.4768,24.4961,24.4768,24.4961,11956.0
2019-01-16 13:30:00,25.26,25.27,25.26,25.26,36524.0,24.4864,24.4961,24.4864,24.4864,36524.0
2019-01-16 13:40:00,25.26,25.28,25.24,25.28,30616.0,24.4864,24.5058,24.4671,24.5058,30616.0
2019-01-16 13:50:00,25.28,25.28,25.26,25.28,28600.0,24.5058,24.5058,24.4864,24.5058,28600.0
2019-01-16 14:00:00,25.3,25.31,25.28,25.3,420692.0,24.5252,24.5349,24.5058,24.5252,420692.0
2019-01-16 14:10:00,25.3,25.33,25.28,25.31,58712.0,24.5252,24.5543,24.5058,24.5349,58712.0
2019-01-16 14:20:00,25.32,25.33,25.31,25.33,54656.0,24.5446,24.5543,24.5349,24.5543,54656.0
2019-01-16 14:30:00,25.33,25.38,25.32,25.35,119432.0,24.5543,24.6028,24.5446,24.5737,119432.0
2019-01-16 14:40:00,25.36,25.37,25.33,25.33,51924.0,24.5834,24.5931,24.5543,24.5543,51924.0
2019-01-16 14:50:00,25.34,25.35,25.27,25.29,126608.0,24.564,24.5737,24.4961,24.5155,126608.0
2019-01-16 15:00:00,25.29,25.35,25.28,25.32,61720.0,24.5155,24.5737,24.5058,24.5446,61720.0
2019-01-16 15:10:00,25.32,25.33,25.29,25.33,50260.0,24.5446,24.5543,24.5155,24.5543,50260.0
2019-01-16 15:20:00,25.33,25.36,25.32,25.33,58172.0,24.5543,24.5834,24.5446,24.5543,58172.0
2019-01-16 15:30:00,25.34,25.34,25.21,25.26,152972.0,24.564,24.564,24.438,24.4864,152972.0
2019-01-16 15:40:00,25.27,25.27,25.21,25.25,146800.0,24.4961,24.4961,24.438,24.4768,146800.0
2019-01-16 15:50:00,25.25,25.26,25.16,25.17,302240.0,24.4768,24.4864,24.3895,24.3992,302240.0
2019-01-17 09:30:00,24.99,25.13,24.98,25.1,556604.0,24.2247,24.3604,24.215,24.3313,556604.0
2019-01-17 09:40:00,25.1,25.15,25.1,25.13,98292.0,24.3313,24.3798,24.3313,24.3604,98292.0
2019-01-17 09:50:00,25.13,25.22,25.12,25.2,228020.0,24.3604,24.4477,24.3507,24.4283,228020.0
2019-01-17 10:00:00,25.18,25.19,25.13,25.13,64600.0,24.4089,24.4186,24.3604,24.3604,64600.0
2019-01-17 10:10:00,25.13,25.24,25.11,25.11,67424.0,24.3604,24.4671,24.341,24.341,67424.0
2019-01-17 10:20:00,25.11,25.21,25.1,25.2,139232.0,24.341,24.438,24.3313,24.4283,139232.0
2019-01-17 10:30:00,25.2,25.22,25.14,25.14,102264.0,24.4283,24.4477,24.3701,24.3701,102264.0
2019-01-17 10:40:00,25.15,25.18,25.15,25.17,43332.0,24.3798,24.4089,24.3798,24.3992,43332.0
2019-01-17 10:50:00,25.17,25.21,25.16,25.2,24788.0,24.3992,24.438,24.3895,24.4283,24788.0
2019-01-17 11:00:00,25.22,25.28,25.22,25.27,88288.0,24.4477,24.5058,24.4477,24.4961,88288.0
2019-01-17 11:10:00,25.27,25.28,25.25,25.25,89380.0,24.4961,24.5058,24.4768,24.4768,89380.0
2019-01-17 11:20:00,25.25,25.28,25.25,25.27,154108.0,24.4768,24.5058,24.4768,24.4961,154108.0
2019-01-17 11:30:00,25.26,25.3,25.26,25.29,106540.0,24.4864,24.5252,24.4864,24.5155,106540.0
2019-01-17 11:40:00,25.29,25.31,25.27,25.28,123896.0,24.5155,24.5349,24.4961,24.5058,123896.0
2019-01-17 11:50:00,25.27,25.28,25.25,25.28,38672.0,24.4961,24.5058,24.4768,24.5058,38672.0
2019-01-17 12:00:00,25.27,25.31,25.25,25.27,24200.0,24.4961,24.5349,24.4768,24.4961,24200.0
2019-01-17 12:10:00,25.27,25.31,25.27,25.29,20004.0,24.4961,24.5349,24.4961,24.5155,20004.0
2019-01-17 12:20:00,25.29,25.3,25.27,25.29,8444.0,24.5155,24.5252,24.4961,24.5155,8444.0
2019-01-17 12:30:00,25.3,25.31,25.29,25.29,21160.0,24.5252,24.5349,24.5155,24.5155,21160.0
2019-01-17 12:40:00,25.3,25.31,25.26,25.27,24868.0,24.5252,24.5349,24.4864,24.4961,24868.0
2019-01-17 12:50:00,25.27,25.27,25.21,25.24,53736.0,24.4961,24.4961,24.438,24.4671,53736.0
2019-01-17 13:00:00,25.25,25.29,25.24,25.29,22600.0,24.4768,24.5155,24.4671,24.5155,22600.0
2019-01-17 13:10:00,25.28,25.31,25.28,25.31,40772.0,24.5058,24.5349,24.5058,24.5349,40772.0
2019-01-17 13:20:00,25.32,25.36,25.32,25.34,117340.0,24.5446,24.5834,24.5446,24.564,117340.0
2019-01-17 13:30:00,25.35,25.36,25.33,25.33,24572.0,24.5737,24.5834,24.5543,24.5543,24572.0
2019-01-17 13:40:00,25.35,25.35,25.31,25.32,53504.0,24.5737,24.5737,24.5349,24.5446,53504.0
2019-01-17 13:50:00,25.32,25.35,25.29,25.35,53636.0,24.5446,24.5737,24.5155,24.5737,53636.0
2019-01-17 14:00:00,25.34,25.35,25.33,25.34,12428.0,24.564,24.5737,24.5543,24.564,12428.0
2019-01-17 14:10:00,25.34,25.35,25.32,25.33,19200.0,24.564,24.5737,24.5446,24.5543,19200.0
2019-01-17 14:20:00,25.32,25.32,25.28,25.3,117372.0,24.5446,24.5446,24.5058,24.5252,117372.0
2019-01-17 14:30:00,25.31,25.44,25.29,25.41,247916.0,24.5349,24.6609,24.5155,24.6319,247916.0
2019-01-17 14:40:00,25.41,25.75,25.41,25.71,788816.0,24.6319,24.9614,24.6319,24.9227,788816.0
2019-01-17 14:50:00,25.7,25.74,25.45,25.5,501640.0,24.913,24.9517,24.6706,24.7191,501640.0
2019-01-17 15:00:00,25.5,25.5,25.38,25.43,315808.0,24.7191,24.7191,24.6028,24.6512,315808.0
2019-01-17 15:10:00,25.45,25.46,25.39,25.45,169304.0,24.6706,24.6803,24.6125,24.6706,169304.0
2019-01-17 15:20:00,25.45,25.5,25.41,25.5,175840.0,24.6706,24.7191,24.6319,24.7191,175840.0
2019-01-17 15:30:00,25.5,25.57,25.5,25.53,99304.0,24.7191,24.787,24.7191,24.7482,99304.0
2019-01-17 15:40:00,25.55,25.56,25.49,25.5,186848.0,24.7676,24.7773,24.7094,24.7191,186848.0
2019-01-17 15:50:00,25.49,25.56,25.45,25.56,312200.0,24.7094,24.7773,24.6706,24.7773,312200.0
2019-01-18 09:30:00,25.95,25.98,25.86,25.86,595040.0,25.1553,25.1844,25.0681,25.0681,595040.0
2019-01-18 09:40:00,25.86,25.92,25.82,25.88,406240.0,25.0681,25.1262,25.0293,25.0875,406240.0
2019-01-18 09:50:00,25.87,25.89,25.8,25.85,302240.0,25.0778,25.0972,25.0099,25.0584,302240.0
2019-01-18 10:00:00,25.85,25.88,25.78,25.83,245248.0,25.0584,25.0875,24.9905,25.039,245248.0
2019-01-18 10:10:00,25.84,26.04,25.83,25.95,258184.0,25.0487,25.2426,25.039,25.1553,258184.0
2019-01-18 10:20:00,25.97,25.98,25.89,25.91,465352.0,25.1747,25.1844,25.0972,25.1165,465352.0
2019-01-18 10:30:00,25.91,25.98,25.9,25.94,185020.0,25.1165,25.1844,25.1068,25.1456,185020.0
2019-01-18 10:40:00,25.94,26.1,25.93,26.04,308384.0,25.1456,25.3007,25.1359,25.2426,308384.0
2019-01-18 10:50:00,26.04,26.1,26.03,26.08,153488.0,25.2426,25.3007,25.2329,25.2813,153488.0
2019-01-18 11:00:00,26.08,26.18,26.06,26.14,153976.0,25.2813,25.3783,25.2619,25.3395,153976.0
2019-01-18 11:10:00,26.15,26.15,26.09,26.1,111092.0,25.3492,25.3492,25.291,25.3007,111092.0
2019-01-18 11:20:00,26.11,26.2,26.09,26.2,142016.0,25.3104,25.3977,25.291,25.3977,142016.0
2019-01-18 11:30:00,26.19,26.21,26.15,26.19,143748.0,25.388,25.4074,25.3492,25.388,143748.0
2019-01-18 11:40:00,26.2,26.2,26.17,26.18,77960.0,25.3977,25.3977,25.3686,25.3783,77960.0
2019-01-18 11:50:00,26.18,26.24,26.16,26.24,60468.0,25.3783,25.4364,25.3589,25.4364,60468.0
2019-01-18 12:00:00,26.25,26.28,26.19,26.19,308068.0,25.4461,25.4752,25.388,25.388,308068.0
2019-01-18 12:10:00,26.21,26.33,26.21,26.27,386176.0,25.4074,25.5237,25.4074,25.4655,386176.0
2019-01-18 12:20:00,26.28,26.33,26.27,26.3,163912.0,25.4752,25.5237,25.4655,25.4946,163912.0
2019-01-18 12:30:00,26.3,26.32,26.27,26.29,58052.0,25.4946,25.514,25.4655,25.4849,58052.0
2019-01-18 12:40:00,26.3,26.33,26.25,26.26,96776.0,25.4946,25.5237,25.4461,25.4558,96776.0
2019-01-18 12:50:00,26.26,26.3,26.23,26.29,66416.0,25.4558,25.4946,25.4267,25.4849,66416.0
2019-01-18 13:00:00,26.3,26.3,26.25,26.25,102328.0,25.4946,25.4946,25.4461,25.4461,102328.0
2019-01-18 13:10:00,26.25,26.25,26.21,26.24,74024.0,25.4461,25.4461,25.4074,25.4364,74024.0
2019-01-18 13:20:00,26.23,26.27,26.18,26.19,81832.0,25.4267,25.4655,25.3783,25.388,81832.0
2019-01-18 13:30:00,26.2,26.22,26.14,26.17,143932.0,25.3977,25.417,25.3395,25.3686,143932.0
2019-01-18 13:40:00,26.16,26.21,26.16,26.21,48616.0,25.3589,25.4074,25.3589,25.4074,48616.0
2019-01-18 13:50:00,26.21,26.24,26.19,26.24,119320.0,25.4074,25.4364,25.388,25.4364,119320.0
2019-01-18 14:00:00,26.22,26.25,26.2,26.24,55940.0,25.417,25.4461,25.3977,25.4364,55940.0
2019-01-18 14:10:00,26.22,26.23,26.16,26.17,238280.0,25.417,25.4267,25.3589,25.3686,238280.0
2019-01-18 14:20:00,26.17,26.2,26.12,26.15,176004.0,25.3686,25.3977,25.3201,25.3492,176004.0
2019-01-18 14:30:00,26.13,26.15,26.08,26.1,501884.0,25.3298,25.3492,25.2813,25.3007,501884.0
2019-01-18 14:40:00,26.1,26.14,26.06,26.14,299744.0,25.3007,25.3395,25.2619,25.3395,299744.0
2019-01-18 14:50:00,26.14,26.18,26.11,26.16,128984.0,25.3395,25.3783,25.3104,25.3589,128984.0
2019-01-18 15:00:00,26.15,26.15,26.1,26.11,114112.0,25.3492,25.3492,25.3007,25.3104,114112.0
2019-01-18 15:10:00,26.1,26.18,26.1,26.18,142960.0,25.3007,25.3783,25.3007,25.3783,142960.0
2019-01-18 15:20:00,26.18,26.18,26.12,26.15,83852.0,25.3783,25.3783,25.3201,25.3492,83852.0
2019-01-18 15:30:00,26.15,26.19,26.12,26.18,112260.0,25.3492,25.388,25.3201,25.3783,112260.0
2019-01-18 15:40:00,26.19,26.23,26.14,26.14,297652.0,25.388,25.4267,25.3395,25.3395,297652.0
2019-01-18 15:50:00,26.14,26.25,26.09,26.23,493656.0,25.3395,25.4461,25.291,25.4267,493656.0
2019-01-22 09:30:00,25.91,25.95,25.85,25.91,564792.0,25.1165,25.1553,25.0584,25.1165,564792.0
2019-01-22 09:40:00,25.9,25.91,25.79,25.8,472236.0,25.1068,25.1165,25.0002,25.0099,472236.0
2019-01-22 09:50:00,25.79,25.85,25.75,25.83,359116.0,25.0002,25.0584,24.9614,25.039,359116.0
2019-01-22 10:00:00,25.82,25.82,25.66,25.71,409144.0,25.0293,25.0293,24.8742,24.9227,409144.0
2019-01-22 10:10:00,25.71,25.76,25.68,25.73,218076.0,24.9227,24.9711,24.8936,24.9421,218076.0
2019-01-22 10:20:00,25.73,25.8,25.73,25.77,220748.0,24.9421,25.0099,24.9421,24.9808,220748.0
2019-01-22 10:30:00,25.75,25.82,25.75,25.78,63580.0,24.9614,25.0293,24.9614,24.9905,63580.0
2019-01-22 10:40:00,25.75,25.79,25.7,25.72,159176.0,24.9614,25.0002,24.913,24.9324,159176.0
2019-01-22 10:50:00,25.72,25.79,25.71,25.71,95544.0,24.9324,25.0002,24.9227,24.9227,95544.0
2019-01-22 11:00:00,25.69,25.74,25.68,25.72,110292.0,24.9033,24.9517,24.8936,24.9324,110292.0
2019-01-22 11:10:00,25.67,25.75,25.67,25.72,65812.0,24.8839,24.9614,24.8839,24.9324,65812.0
2019-01-22 11:20:00,25.74,25.78,25.73,25.73,49516.0,24.9517,24.9905,24.9421,24.9421,49516.0
2019-01-22 11:30:00,25.74,25.77,25.72,25.72,91668.0,24.9517,24.9808,24.9324,24.9324,91668.0
2019-01-22 11:40:00,25.72,25.72,25.61,25.64,256768.0,24.9324,24.9324,24.8257,24.8548,256768.0
2019-01-22 11:50:00,25.63,25.64,25.52,25.52,269020.0,24.8451,24.8548,24.7385,24.7385,269020.0
2019-01-22 12:00:00,25.53,25.6,25.48,25.58,474532.0,24.7482,24.816,24.6997,24.7966,474532.0
2019-01-22 12:10:00,25.58,25.59,25.55,25.56,44000.0,24.7966,24.8063,24.7676,24.7773,44000.0
2019-01-22 12:20:00,25.57,25.59,25.51,25.54,168568.0,24.787,24.8063,24.7288,24.7579,168568.0
2019-01-22 12:30:00,25.53,25.55,25.51,25.54,164568.0,24.7482,24.7676,24.7288,24.7579,164568.0
2019-01-22 12:40:00,25.52,25.58,25.52,25.58,80796.0,24.7385,24.7966,24.7385,24.7966,80796.0
2019-01-22 12:50:00,25.58,25.59,25.54,25.54,151372.0,24.7966,24.8063,24.7579,24.7579,151372.0
2019-01-22 13:00:00,25.5,25.5,25.4,25.4,238968.0,24.7191,24.7191,24.6222,24.6222,238968.0
2019-01-22 13:10:00,25.39,25.39,25.3,25.31,522096.0,24.6125,24.6125,24.5252,24.5349,522096.0
2019-01-22 13:20:00,25.31,25.42,25.31,25.42,342452.0,24.5349,24.6415,24.5349,24.6415,342452.0
2019-01-22 13:30:00,25.39,25.45,25.38,25.44,126764.0,24.6125,24.6706,24.6028,24.6609,126764.0
2019-01-22 13:40:00,25.43,25.45,25.39,25.45,174384.0,24.6512,24.6706,24.6125,24.6706,174384.0
2019-01-22 13:50:00,25.46,25.48,25.43,25.46,91924.0,24.6803,24.6997,24.6512,24.6803,91924.0
2019-01-22 14:00:00,25.45,25.46,25.39,25.39,377724.0,24.6706,24.6803,24.6125,24.6125,377724.0
2019-01-22 14:10:00,25.39,25.44,25.37,25.4,151724.0,24.6125,24.6609,24.5931,24.6222,151724.0
2019-01-22 14:20:00,25.42,25.42,25.32,25.32,222324.0,24.6415,24.6415,24.5446,24.5446,222324.0
2019-01-22 14:30:00,25.32,25.36,25.28,25.29,225980.0,24.5446,24.5834,24.5058,24.5155,225980.0
2019-01-22 14:40:00,25.31,25.36,25.22,25.23,310468.0,24.5349,24.5834,24.4477,24.4574,310468.0
2019-01-22 14:50:00,25.23,25.31,25.2,25.29,301888.0,24.4574,24.5349,24.4283,24.5155,301888.0
2019-01-22 15:00:00,25.29,25.3,25.18,25.2,335840.0,24.5155,24.5252,24.4089,24.4283,335840.0
2019-01-22 15:10:00,25.21,25.28,25.18,25.26,149916.0,24.438,24.5058,24.4089,24.4864,149916.0
2019-01-22 15:20:00,25.27,25.36,25.27,25.36,284292.0,24.4961,24.5834,24.4961,24.5834,284292.0
2019-01-22 15:30:00,25.36,25.45,25.2,25.45,433328.0,24.5834,24.6706,24.4283,24.6706,433328.0
2019-01-22 15:40:00,25.43,25.5,25.31,25.31,470248.0,24.6512,24.7191,24.5349,24.5349,470248.0
2019-01-22 15:50:00,25.31,25.53,25.26,25.53,855696.0,24.5349,24.7482,24.4864,24.7482,855696.0
2019-01-23 09:30:00,25.75,25.84,25.73,25.79,543768.0,24.9614,25.0487,24.9421,25.0002,543768.0
2019-01-23 09:40:00,25.8,25.87,25.77,25.86,133528.0,25.0099,25.0778,24.9808,25.0681,133528.0
2019-01-23 09:50:00,25.86,25.87,25.82,25.84,122916.0,25.0681,25.0778,25.0293,25.0487,122916.0
2019-01-23 10:00:00,25.86,25.89,25.8,25.82,284976.0,25.0681,25.0972,25.0099,25.0293,284976.0
2019-01-23 10:10:00,25.84,25.84,25.72,25.73,88796.0,25.0487,25.0487,24.9324,24.9421,88796.0
2019-01-23 10:20:00,25.72,25.75,25.64,25.65,204576.0,24.9324,24.9614,24.8548,24.8645,204576.0
2019-01-23 10:30:00,25.66,25.68,25.61,25.63,374704.0,24.8742,24.8936,24.8257,24.8451,374704.0
2019-01-23 10:40:00,25.61,25.62,25.54,25.55,172072.0,24.8257,24.8354,24.7579,24.7676,172072.0
2019-01-23 10:50:00,25.53,25.54,25.49,25.52,245388.0,24.7482,24.7579,24.7094,24.7385,245388.0
2019-01-23 11:00:00,25.53,25.57,25.49,25.53,209040.0,24.7482,24.787,24.7094,24.7482,209040.0
2019-01-23 11:10:00,25.55,25.6,25.45,25.46,364552.0,24.7676,24.816,24.6706,24.6803,364552.0
2019-01-23 11:20:00,25.46,25.46,25.36,25.44,278060.0,24.6803,24.6803,24.5834,24.6609,278060.0
2019-01-23 11:30:00,25.44,25.46,25.41,25.44,43620.0,24.6609,24.6803,24.6319,24.6609,43620.0
2019-01-23 11:40:00,25.41,25.41,25.27,25.27,108560.0,24.6319,24.6319,24.4961,24.4961,108560.0
2019-01-23 11:50:00,25.29,25.3,25.16,25.19,355200.0,24.5155,24.5252,24.3895,24.4186,355200.0
2019-01-23 12:00:00,25.22,25.26,25.11,25.15,275004.0,24.4477,24.4864,24.341,24.3798,275004.0
2019-01-23 12:10:00,25.15,25.2,25.1,25.13,217416.0,24.3798,24.4283,24.3313,24.3604,217416.0
2019-01-23 12:20:00,25.15,25.27,25.14,25.25,166384.0,24.3798,24.4961,24.3701,24.4768,166384.0
2019-01-23 12:30:00,25.25,25.32,25.24,25.25,91928.0,24.4768,24.5446,24.4671,24.4768,91928.0
2019-01-23 12:40:00,25.27,25.36,25.25,25.36,154380.0,24.4961,24.5834,24.4768,24.5834,154380.0
2019-01-23 12:50:00,25.35,25.4,25.32,25.4,69212.0,24.5737,24.6222,24.5446,24.6222,69212.0
2019-01-23 13:00:00,25.37,25.37,25.27,25.36,76364.0,24.5931,24.5931,24.4961,24.5834,76364.0
2019-01-23 13:10:00,25.36,25.43,25.33,25.4,80156.0,24.5834,24.6512,24.5543,24.6222,80156.0
2019-01-23 13:20:00,25.41,25.42,25.36,25.36,112724.0,24.6319,24.6415,24.5834,24.5834,112724.0
2019-01-23 13:30:00,25.39,25.45,25.39,25.43,48684.0,24.6125,24.6706,24.6125,24.6512,48684.0
2019-01-23 13:40:00,25.41,25.47,25.4,25.45,96884.0,24.6319,24.69,24.6222,24.6706,96884.0
2019-01-23 13:50:00,25.44,25.46,25.41,25.44,173320.0,24.6609,24.6803,24.6319,24.6609,173320.0
2019-01-23 14:00:00,25.45,25.54,25.44,25.51,67580.0,24.6706,24.7579,24.6609,24.7288,67580.0
2019-01-23 14:10:00,25.45,25.45,25.41,25.42,13364.0,24.6706,24.6706,24.6319,24.6415,13364.0
2019-01-23 14:20:00,25.44,25.53,25.44,25.5,72580.0,24.6609,24.7482,24.6609,24.7191,72580.0
2019-01-23 14:30:00,25.49,25.5,25.42,25.44,173288.0,24.7094,24.7191,24.6415,24.6609,173288.0
2019-01-23 14:40:00,25.43,25.44,25.34,25.38,166916.0,24.6512,24.6609,24.564,24.6028,166916.0
2019-01-23 14:50:00,25.38,25.43,25.38,25.43,46756.0,24.6028,24.6512,24.6028,24.6512,46756.0
2019-01-23 15:00:00,25.42,25.51,25.41,25.44,140600.0,24.6415,24.7288,24.6319,24.6609,140600.0
2019-01-23 15:10:00,25.43,25.57,25.42,25.55,262800.0,24.6512,24.787,24.6415,24.7676,262800.0
2019-01-23 15:20:00,25.55,25.62,25.55,25.6,239520.0,24.7676,24.8354,24.7676,24.816,239520.0
2019-01-23 15:30:00,25.6,25.6,25.53,25.54,120476.0,24.816,24.816,24.7482,24.7579,120476.0
2019-01-23 15:40:00,25.56,25.6,25.54,25.58,291948.0,24.7773,24.816,24.7579,24.7966,291948.0
2019-01-23 15:50:00,25.59,25.62,25.52,25.6,325892.0,24.8063,24.8354,24.7385,24.816,325892.0
2019-01-24 09:30:00,25.59,25.59,25.48,25.51,719832.0,24.8063,24.8063,24.6997,24.7288,719832.0
2019-01-24 09:40:00,25.5,25.65,25.44,25.57,179352.0,24.7191,24.8645,24.6609,24.787,179352.0
2019-01-24 09:50:00,25.57,25.61,25.49,25.55,219500.0,24.787,24.8257,24.7094,24.7676,219500.0
2019-01-24 10:00:00,25.53,25.6,25.49,25.6,136596.0,24.7482,24.816,24.7094,24.816,136596.0
2019-01-24 10:10:00,25.6,25.73,25.59,25.7,77640.0,24.816,24.9421,24.8063,24.913,77640.0
2019-01-24 10:20:00,25.7,25.77,25.67,25.76,117556.0,24.913,24.9808,24.8839,24.9711,117556.0
2019-01-24 10:30:00,25.76,25.77,25.66,25.69,55392.0,24.9711,24.9808,24.8742,24.9033,55392.0
2019-01-24 10:40:00,25.7,25.7,25.61,25.61,56520.0,24.913,24.913,24.8257,24.8257,56520.0
2019-01-24 10:50:00,25.61,25.63,25.57,25.62,54352.0,24.8257,24.8451,24.787,24.8354,54352.0
2019-01-24 11:00:00,25.62,25.66,25.61,25.63,184092.0,24.8354,24.8742,24.8257,24.8451,184092.0
2019-01-24 11:10:00,25.64,25.65,25.51,25.53,388216.0,24.8548,24.8645,24.7288,24.7482,388216.0
2019-01-24 11:20:00,25.53,25.59,25.49,25.57,61496.0,24.7482,24.8063,24.7094,24.787,61496.0
2019-01-24 11:30:00,25.56,25.66,25.52,25.65,175704.0,24.7773,24.8742,24.7385,24.8645,175704.0
2019-01-24 11:40:00,25.65,25.72,25.65,25.69,72500.0,24.8645,24.9324,24.8645,24.9033,72500.0
2019-01-24 11:50:00,25.68,25.7,25.64,25.7,46612.0,24.8936,24.913,24.8548,24.913,46612.0
2019-01-24 12:00:00,25.7,25.7,25.63,25.66,27052.0,24.913,24.913,24.8451,24.8742,27052.0
2019-01-24 12:10:00,25.61,25.64,25.6,25.63,35552.0,24.8257,24.8548,24.816,24.8451,35552.0
2019-01-24 12:20:00,25.63,25.63,25.59,25.59,11872.0,24.8451,24.8451,24.8063,24.8063,11872.0
2019-01-24 12:30:00,25.59,25.6,25.53,25.56,42960.0,24.8063,24.816,24.7482,24.7773,42960.0
2019-01-24 12:40:00,25.56,25.56,25.54,25.54,54616.0,24.7773,24.7773,24.7579,24.7579,54616.0
2019-01-24 12:50:00,25.53,25.53,25.47,25.51,116252.0,24.7482,24.7482,24.69,24.7288,116252.0
2019-01-24 13:00:00,25.51,25.53,25.45,25.48,95236.0,24.7288,24.7482,24.6706,24.6997,95236.0
2019-01-24 13:10:00,25.46,25.46,25.36,25.4,210428.0,24.6803,24.6803,24.5834,24.6222,210428.0
2019-01-24 13:20:00,25.43,25.44,25.39,25.42,171808.0,24.6512,24.6609,24.6125,24.6415,171808.0
2019-01-24 13:30:00,25.43,25.48,25.42,25.47,81636.0,24.6512,24.6997,24.6415,24.69,81636.0
2019-01-24 13:40:00,25.48,25.48,25.39,25.44,290272.0,24.6997,24.6997,24.6125,24.6609,290272.0
2019-01-24 13:50:00,25.47,25.5,25.45,25.49,63792.0,24.69,24.7191,24.6706,24.7094,63792.0
2019-01-24 14:00:00,25.49,25.54,25.46,25.51,62808.0,24.7094,24.7579,24.6803,24.7288,62808.0
2019-01-24 14:10:00,25.5,25.53,25.49,25.49,24240.0,24.7191,24.7482,24.7094,24.7094,24240.0
2019-01-24 14:20:00,25.5,25.54,25.49,25.51,63972.0,24.7191,24.7579,24.7094,24.7288,63972.0
2019-01-24 14:30:00,25.49,25.59,25.49,25.59,54040.0,24.7094,24.8063,24.7094,24.8063,54040.0
2019-01-24 14:40:00,25.58,25.58,25.54,25.54,52584.0,24.7966,24.7966,24.7579,24.7579,52584.0
2019-01-24 14:50:00,25.55,25.58,25.55,25.56,617012.0,24.7676,24.7966,24.7676,24.7773,617012.0
2019-01-24 15:00:00,25.56,25.62,25.55,25.61,63604.0,24.7773,24.8354,24.7676,24.8257,63604.0
2019-01-24 15:10:00,25.61,25.67,25.59,25.63,282404.0,24.8257,24.8839,24.8063,24.8451,282404.0
2019-01-24 15:20:00,25.62,25.65,25.62,25.63,73240.0,24.8354,24.8645,24.8354,24.8451,73240.0
2019-01-24 15:30:00,25.63,25.63,25.58,25.59,175508.0,24.8451,24.8451,24.7966,24.8063,175508.0
2019-01-24 15:40:00,25.59,25.62,25.58,25.6,80932.0,24.8063,24.8354,24.7966,24.816,80932.0
2019-01-24 15:50:00,25.61,25.68,25.61,25.66,333828.0,24.8257,24.8936,24.8257,24.8742,333828.0
2019-01-25 09:30:00,26.04,26.05,25.96,25.97,373032.0,25.2426,25.2523,25.165,25.1747,373032.0
2019-01-25 09:40:00,25.98,26.04,25.95,26.02,192216.0,25.1844,25.2426,25.1553,25.2232,192216.0
2019-01-25 09:50:00,26.05,26.09,26.0,26.06,248360.0,25.2523,25.291,25.2038,25.2619,248360.0
2019-01-25 10:00:00,26.07,26.14,26.06,26.13,149488.0,25.2716,25.3395,25.2619,25.3298,149488.0
2019-01-25 10:10:00,26.13,26.17,26.11,26.14,178984.0,25.3298,25.3686,25.3104,25.3395,178984.0
2019-01-25 10:20:00,26.13,26.16,26.1,26.15,111000.0,25.3298,25.3589,25.3007,25.3492,111000.0
2019-01-25 10:30:00,26.15,26.22,26.07,26.21,225180.0,25.3492,25.417,25.2716,25.4074,225180.0
2019-01-25 10:40:00,26.2,26.24,26.18,26.22,77840.0,25.3977,25.4364,25.3783,25.417,77840.0
2019-01-25 10:50:00,26.2,26.21,26.18,26.2,108404.0,25.3977,25.4074,25.3783,25.3977,108404.0
2019-01-25 11:00:00,26.21,26.23,26.16,26.2,122376.0,25.4074,25.4267,25.3589,25.3977,122376.0
2019-01-25 11:10:00,26.2,26.2,26.13,26.15,68008.0,25.3977,25.3977,25.3298,25.3492,68008.0
2019-01-25 11:20:00,26.15,26.15,26.09,26.11,75128.0,25.3492,25.3492,25.291,25.3104,75128.0
2019-01-25 11:30:00,26.11,26.14,26.11,26.14,92372.0,25.3104,25.3395,25.3104,25.3395,92372.0
2019-01-25 11:40:00,26.15,26.18,26.15,26.17,34400.0,25.3492,25.3783,25.3492,25.3686,34400.0
2019-01-25 11:50:00,26.17,26.18,26.17,26.18,33456.0,25.3686,25.3783,25.3686,25.3783,33456.0
2019-01-25 12:00:00,26.17,26.18,26.14,26.16,50916.0,25.3686,25.3783,25.3395,25.3589,50916.0
2019-01-25 12:10:00,26.16,26.16,26.13,26.15,10448.0,25.3589,25.3589,25.3298,25.3492,10448.0
2019-01-25 12:20:00,26.14,26.25,26.14,26.24,58292.0,25.3395,25.4461,25.3395,25.4364,58292.0
2019-01-25 12:30:00,26.24,26.24,26.19,26.24,46312.0,25.4364,25.4364,25.388,25.4364,46312.0
2019-01-25 12:40:00,26.24,26.24,26.06,26.1,128556.0,25.4364,25.4364,25.2619,25.3007,128556.0
2019-01-25 12:50:00,26.1,26.12,26.03,26.12,134980.0,25.3007,25.3201,25.2329,25.3201,134980.0
2019-01-25 13:00:00,26.13,26.14,26.1,26.14,45372.0,25.3298,25.3395,25.3007,25.3395,45372.0
2019-01-25 13:10:00,26.11,26.14,26.08,26.11,37876.0,25.3104,25.3395,25.2813,25.3104,37876.0
2019-01-25 13:20:00,26.12,26.17,26.11,26.16,37660.0,25.3201,25.3686,25.3104,25.3589,37660.0
2019-01-25 13:30:00,26.16,26.17,26.11,26.14,119336.0,25.3589,25.3686,25.3104,25.3395,119336.0
2019-01-25 13:40:00,26.14,26.17,26.14,26.17,4624.0,25.3395,25.3686,25.3395,25.3686,4624.0
2019-01-25 13:50:00,26.17,26.18,26.15,26.16,72796.0,25.3686,25.3783,25.3492,25.3589,72796.0
2019-01-25 14:00:00,26.16,26.18,26.13,26.17,254756.0,25.3589,25.3783,25.3298,25.3686,254756.0
2019-01-25 14:10:00,26.17,26.19,26.12,26.15,65556.0,25.3686,25.388,25.3201,25.3492,65556.0
2019-01-25 14:20:00,26.15,26.15,26.03,26.06,150480.0,25.3492,25.3492,25.2329,25.2619,150480.0
2019-01-25 14:30:00,26.05,26.09,26.03,26.09,90612.0,25.2523,25.291,25.2329,25.291,90612.0
2019-01-25 14:40:00,26.09,26.13,26.08,26.1,76788.0,25.291,25.3298,25.2813,25.3007,76788.0
2019-01-25 14:50:00,26.1,26.15,26.07,26.12,133380.0,25.3007,25.3492,25.2716,25.3201,133380.0
2019-01-25 15:00:00,26.13,26.13,26.09,26.09,49740.0,25.3298,25.3298,25.291,25.291,49740.0
2019-01-25 15:10:00,26.1,26.14,26.09,26.13,29376.0,25.3007,25.3395,25.291,25.3298,29376.0
2019-01-25 15:20:00,26.12,26.13,26.04,26.05,70884.0,25.3201,25.3298,25.2426,25.2523,70884.0
2019-01-25 15:30:00,26.04,26.06,25.98,26.06,390944.0,25.2426,25.2619,25.1844,25.2619,390944.0
2019-01-25 15:40:00,26.06,26.11,26.04,26.09,321932.0,25.2619,25.3104,25.2426,25.291,321932.0
2019-01-25 15:50:00,26.08,26.09,26.03,26.08,625680.0,25.2813,25.291,25.2329,25.2813,625680.0
2019-01-28 09:30:00,25.61,25.61,25.48,25.49,374708.0,24.8257,24.8257,24.6997,24.7094,374708.0
2019-01-28 09:40:00,25.48,25.55,25.46,25.5,232636.0,24.6997,24.7676,24.6803,24.7191,232636.0
2019-01-28 09:50:00,25.45,25.5,25.4,25.47,278048.0,24.6706,24.7191,24.6222,24.69,278048.0
2019-01-28 10:00:00,25.47,25.51,25.38,25.51,304592.0,24.69,24.7288,24.6028,24.7288,304592.0
2019-01-28 10:10:00,25.49,25.52,25.42,25.52,132468.0,24.7094,24.7385,24.6415,24.7385,132468.0
2019-01-28 10:20:00,25.5,25.59,25.5,25.58,125940.0,24.7191,24.8063,24.7191,24.7966,125940.0
2019-01-28 10:30:00,25.56,25.59,25.52,25.52,282808.0,24.7773,24.8063,24.7385,24.7385,282808.0
2019-01-28 10:40:00,25.52,25.62,25.52,25.52,201848.0,24.7385,24.8354,24.7385,24.7385,201848.0
2019-01-28 10:50:00,25.52,25.56,25.49,25.5,125220.0,24.7385,24.7773,24.7094,24.7191,125220.0
2019-01-28 11:00:00,25.46,25.49,25.41,25.49,275892.0,24.6803,24.7094,24.6319,24.7094,275892.0
2019-01-28 11:10:00,25.48,25.56,25.46,25.49,57268.0,24.6997,24.7773,24.6803,24.7094,57268.0
2019-01-28 11:20:00,25.53,25.56,25.49,25.52,63592.0,24.7482,24.7773,24.7094,24.7385,63592.0
2019-01-28 11:30:00,25.54,25.56,25.46,25.48,52736.0,24.7579,24.7773,24.6803,24.6997,52736.0
2019-01-28 11:40:00,25.46,25.46,25.34,25.38,259448.0,24.6803,24.6803,24.564,24.6028,259448.0
2019-01-28 11:50:00,25.4,25.4,25.34,25.35,122996.0,24.6222,24.6222,24.564,24.5737,122996.0
2019-01-28 12:00:00,25.33,25.38,25.3,25.38,99492.0,24.5543,24.6028,24.5252,24.6028,99492.0
2019-01-28 12:10:00,25.4,25.42,25.37,25.41,52000.0,24.6222,24.6415,24.5931,24.6319,52000.0
2019-01-28 12:20:00,25.41,25.47,25.41,25.47,96408.0,24.6319,24.69,24.6319,24.69,96408.0
2019-01-28 12:30:00,25.47,25.47,25.43,25.46,29668.0,24.69,24.69,24.6512,24.6803,29668.0
2019-01-28 12:40:00,25.47,25.5,25.46,25.48,16344.0,24.69,24.7191,24.6803,24.6997,16344.0
2019-01-28 12:50:00,25.5,25.5,25.41,25.43,36128.0,24.7191,24.7191,24.6319,24.6512,36128.0
2019-01-28 13:00:00,25.41,25.46,25.4,25.46,43448.0,24.6319,24.6803,24.6222,24.6803,43448.0
2019-01-28 13:10:00,25.47,25.5,25.47,25.47,26972.0,24.69,24.7191,24.69,24.69,26972.0
2019-01-28 13:20:00,25.5,25.56,25.49,25.51,68736.0,24.7191,24.7773,24.7094,24.7288,68736.0
2019-01-28 13:30:00,25.52,25.59,25.52,25.56,58064.0,24.7385,24.8063,24.7385,24.7773,58064.0
2019-01-28 13:40:00,25.56,25.59,25.55,25.58,54048.0,24.7773,24.8063,24.7676,24.7966,54048.0
2019-01-28 13:50:00,25.6,25.63,25.57,25.59,64096.0,24.816,24.8451,24.787,24.8063,64096.0
2019-01-28 14:00:00,25.59,25.61,25.54,25.55,82988.0,24.8063,24.8257,24.7579,24.7676,82988.0
2019-01-28 14:10:00,25.55,25.56,25.54,25.54,5800.0,24.7676,24.7773,24.7579,24.7579,5800.0
2019-01-28 14:20:00,25.54,25.55,25.49,25.51,83480.0,24.7579,24.7676,24.7094,24.7288,83480.0
2019-01-28 14:30:00,25.53,25.56,25.53,25.53,21880.0,24.7482,24.7773,24.7482,24.7482,21880.0
2019-01-28 14:40:00,25.56,25.62,25.53,25.62,41772.0,24.7773,24.8354,24.7482,24.8354,41772.0
2019-01-28 14:50:00,25.63,25.68,25.63,25.64,183788.0,24.8451,24.8936,24.8451,24.8548,183788.0
2019-01-28 15:00:00,25.64,25.66,25.59,25.6,58284.0,24.8548,24.8742,24.8063,24.816,58284.0
2019-01-28 15:10:00,25.61,25.66,25.59,25.62,66356.0,24.8257,24.8742,24.8063,24.8354,66356.0
2019-01-28 15:20:00,25.66,25.68,25.63,25.63,92428.0,24.8742,24.8936,24.8451,24.8451,92428.0
2019-01-28 15:30:00,25.63,25.65,25.61,25.62,97476.0,24.8451,24.8645,24.8257,24.8354,97476.0
2019-01-28 15:40:00,25.63,25.63,25.57,25.58,182416.0,24.8451,24.8451,24.787,24.7966,182416.0
2019-01-28 15:50:00,25.58,25.7,25.55,25.69,335052.0,24.7966,24.913,24.7676,24.9033,335052.0
2019-01-29 09:30:00,25.71,25.74,25.66,25.68,90028.0,24.9227,24.9517,24.8742,24.8936,90028.0
2019-01-29 09:40:00,25.67,25.79,25.64,25.78,106032.0,24.8839,25.0002,24.8548,24.9905,106032.0
2019-01-29 09:50:00,25.78,25.82,25.76,25.77,103916.0,24.9905,25.0293,24.9711,24.9808,103916.0
2019-01-29 10:00:00,25.77,25.83,25.73,25.73,103580.0,24.9808,25.039,24.9421,24.9421,103580.0
2019-01-29 10:10:00,25.69,25.69,25.61,25.66,220788.0,24.9033,24.9033,24.8257,24.8742,220788.0
2019-01-29 10:20:00,25.65,25.76,25.63,25.75,106488.0,24.8645,24.9711,24.8451,24.9614,106488.0
2019-01-29 10:30:00,25.76,25.77,25.67,25.7,119076.0,24.9711,24.9808,24.8839,24.913,119076.0
2019-01-29 10:40:00,25.71,25.71,25.61,25.64,135552.0,24.9227,24.9227,24.8257,24.8548,135552.0
2019-01-29 10:50:00,25.6,25.61,25.43,25.49,393344.0,24.816,24.8257,24.6512,24.7094,393344.0
2019-01-29 11:00:00,25.47,25.54,25.45,25.53,119516.0,24.69,24.7579,24.6706,24.7482,119516.0
2019-01-29 11:10:00,25.52,25.55,25.5,25.55,28316.0,24.7385,24.7676,24.7191,24.7676,28316.0
2019-01-29 11:20:00,25.54,25.57,25.51,25.55,45400.0,24.7579,24.787,24.7288,24.7676,45400.0
2019-01-29 11:30:00,25.56,25.6,25.54,25.6,36520.0,24.7773,24.816,24.7579,24.816,36520.0
2019-01-29 11:40:00,25.59,25.61,25.56,25.59,113428.0,24.8063,24.8257,24.7773,24.8063,113428.0
2019-01-29 11:50:00,25.59,25.62,25.58,25.61,144984.0,24.8063,24.8354,24.7966,24.8257,144984.0
2019-01-29 12:00:00,25.6,25.6,25.59,25.59,88532.0,24.816,24.816,24.8063,24.8063,88532.0
2019-01-29 12:10:00,25.61,25.69,25.61,25.68,163396.0,24.8257,24.9033,24.8257,24.8936,163396.0
2019-01-29 12:20:00,25.71,25.71,25.66,25.66,31452.0,24.9227,24.9227,24.8742,24.8742,31452.0
2019-01-29 12:30:00,25.65,25.65,25.61,25.61,108896.0,24.8645,24.8645,24.8257,24.8257,108896.0
2019-01-29 12:40:00,25.64,25.65,25.61,25.64,38244.0,24.8548,24.8645,24.8257,24.8548,38244.0
2019-01-29 12:50:00,25.67,25.68,25.63,25.63,21204.0,24.8839,24.8936,24.8451,24.8451,21204.0
2019-01-29 13:00:00,25.6,25.63,25.59,25.63,30396.0,24.816,24.8451,24.8063,24.8451,30396.0
2019-01-29 13:10:00,25.63,25.65,25.6,25.65,11800.0,24.8451,24.8645,24.816,24.8645,11800.0
2019-01-29 13:20:00,25.65,25.65,25.63,25.64,69108.0,24.8645,24.8645,24.8451,24.8548,69108.0
2019-01-29 13:30:00,25.66,25.66,25.64,25.64,2856.0,24.8742,24.8742,24.8548,24.8548,2856.0
2019-01-29 13:40:00,25.66,25.7,25.66,25.69,44968.0,24.8742,24.913,24.8742,24.9033,44968.0
2019-01-29 13:50:00,25.68,25.71,25.66,25.66,7360.0,24.8936,24.9227,24.8742,24.8742,7360.0
2019-01-29 14:00:00,25.69,25.69,25.66,25.68,33496.0,24.9033,24.9033,24.8742,24.8936,33496.0
2019-01-29 14:10:00,25.67,25.67,25.63,25.64,25164.0,24.8839,24.8839,24.8451,24.8548,25164.0
2019-01-29 14:20:00,25.62,25.63,25.59,25.61,10916.0,24.8354,24.8451,24.8063,24.8257,10916.0
2019-01-29 14:30:00,25.6,25.64,25.59,25.61,34816.0,24.816,24.8548,24.8063,24.8257,34816.0
2019-01-29 14:40:00,25.6,25.6,25.55,25.55,124244.0,24.816,24.816,24.7676,24.7676,124244.0
2019-01-29 14:50:00,25.56,25.56,25.52,25.52,18740.0,24.7773,24.7773,24.7385,24.7385,18740.0
2019-01-29 15:00:00,25.53,25.56,25.51,25.56,43944.0,24.7482,24.7773,24.7288,24.7773,43944.0
2019-01-29 15:10:00,25.56,25.59,25.55,25.59,92892.0,24.7773,24.8063,24.7676,24.8063,92892.0
2019-01-29 15:20:00,25.59,25.61,25.58,25.6,29736.0,24.8063,24.8257,24.7966,24.816,29736.0
2019-01-29 15:30:00,25.62,25.64,25.58,25.59,121044.0,24.8354,24.8548,24.7966,24.8063,121044.0
2019-01-29 15:40:00,25.61,25.62,25.57,25.57,58368.0,24.8257,24.8354,24.787,24.787,58368.0
2019-01-29 15:50:00,25.56,25.61,25.54,25.61,436940.0,24.7773,24.8257,24.7579,24.8257,436940.0
2019-01-30 09:30:00,25.94,25.96,25.9,25.96,165740.0,25.1456,25.165,25.1068,25.165,165740.0
2019-01-30 09:40:00,25.95,25.95,25.84,25.86,186156.0,25.1553,25.1553,25.0487,25.0681,186156.0
2019-01-30 09:50:00,25.88,25.9,25.82,25.82,432328.0,25.0875,25.1068,25.0293,25.0293,432328.0
2019-01-30 10:00:00,25.81,25.83,25.77,25.8,298932.0,25.0196,25.039,24.9808,25.0099,298932.0
2019-01-30 10:10:00,25.81,25.86,25.78,25.79,339264.0,25.0196,25.0681,24.9905,25.0002,339264.0
2019-01-30 10:20:00,25.82,25.87,25.81,25.87,67224.0,25.0293,25.0778,25.0196,25.0778,67224.0
2019-01-30 10:30:00,25.87,25.9,25.83,25.87,162340.0,25.0778,25.1068,25.039,25.0778,162340.0
2019-01-30 10:40:00,25.89,25.93,25.87,25.9,60184.0,25.0972,25.1359,25.0778,25.1068,60184.0
2019-01-30 10:50:00,25.89,25.9,25.86,25.88,11696.0,25.0972,25.1068,25.0681,25.0875,11696.0
2019-01-30 11:00:00,25.94,25.99,25.94,25.98,109620.0,25.1456,25.1941,25.1456,25.1844,109620.0
2019-01-30 11:10:00,25.98,26.03,25.98,26.0,96228.0,25.1844,25.2329,25.1844,25.2038,96228.0
2019-01-30 11:20:00,26.01,26.02,25.99,26.0,81328.0,25.2135,25.2232,25.1941,25.2038,81328.0
2019-01-30 11:30:00,26.0,26.01,25.97,25.98,48980.0,25.2038,25.2135,25.1747,25.1844,48980.0
2019-01-30 11:40:00,25.99,26.04,25.99,26.04,73108.0,25.1941,25.2426,25.1941,25.2426,73108.0
2019-01-30 11:50:00,26.04,26.08,26.03,26.08,125064.0,25.2426,25.2813,25.2329,25.2813,125064.0
2019-01-30 12:00:00,26.08,26.11,26.07,26.1,238744.0,25.2813,25.3104,25.2716,25.3007,238744.0
2019-01-30 12:10:00,26.1,26.16,26.1,26.15,117088.0,25.3007,25.3589,25.3007,25.3492,117088.0
2019-01-30 12:20:00,26.14,26.17,26.11,26.11,173420.0,25.3395,25.3686,25.3104,25.3104,173420.0
2019-01-30 12:30:00,26.12,26.12,26.06,26.08,62552.0,25.3201,25.3201,25.2619,25.2813,62552.0
2019-01-30 12:40:00,26.08,26.09,26.05,26.08,46428.0,25.2813,25.291,25.2523,25.2813,46428.0
2019-01-30 12:50:00,26.09,26.1,26.06,26.07,89836.0,25.291,25.3007,25.2619,25.2716,89836.0
2019-01-30 13:00:00,26.07,26.1,26.06,26.09,27068.0,25.2716,25.3007,25.2619,25.291,27068.0
2019-01-30 13:10:00,26.09,26.09,26.06,26.06,22724.0,25.291,25.291,25.2619,25.2619,22724.0
2019-01-30 13:20:00,26.05,26.05,26.03,26.04,145432.0,25.2523,25.2523,25.2329,25.2426,145432.0
2019-01-30 13:30:00,26.03,26.04,26.03,26.04,45044.0,25.2329,25.2426,25.2329,25.2426,45044.0
2019-01-30 13:40:00,26.05,26.05,25.97,25.97,192296.0,25.2523,25.2523,25.1747,25.1747,192296.0
2019-01-30 13:50:00,25.98,26.03,25.98,25.99,102044.0,25.1844,25.2329,25.1844,25.1941,102044.0
2019-01-30 14:00:00,25.99,26.34,25.96,26.28,990716.0,25.1941,25.5334,25.165,25.4752,990716.0
2019-01-30 14:10:00,26.27,26.41,26.25,26.4,218200.0,25.4655,25.6012,25.4461,25.5915,218200.0
2019-01-30 14:20:00,26.39,26.49,26.37,26.39,212568.0,25.5818,25.6788,25.5625,25.5818,212568.0
2019-01-30 14:30:00,26.36,26.42,26.34,26.4,190536.0,25.5528,25.6109,25.5334,25.5915,190536.0
2019-01-30 14:40:00,26.38,26.48,26.33,26.47,103732.0,25.5721,25.6691,25.5237,25.6594,103732.0
2019-01-30 14:50:00,26.45,26.6,26.43,26.59,386564.0,25.64,25.7854,25.6206,25.7757,386564.0
2019-01-30 15:00:00,26.58,26.59,26.42,26.42,391332.0,25.766,25.7757,25.6109,25.6109,391332.0
2019-01-30 15:10:00,26.43,26.45,26.36,26.42,203080.0,25.6206,25.64,25.5528,25.6109,203080.0
2019-01-30 15:20:00,26.45,26.46,26.38,26.39,174444.0,25.64,25.6497,25.5721,25.5818,174444.0
2019-01-30 15:30:00,26.38,26.4,26.33,26.37,219680.0,25.5721,25.5915,25.5237,25.5625,219680.0
2019-01-30 15:40:00,26.35,26.41,26.31,26.4,266704.0,25.5431,25.6012,25.5043,25.5915,266704.0
2019-01-30 15:50:00,26.37,26.42,26.32,26.42,357604.0,25.5625,25.6109,25.514,25.6109,357604.0
2019-01-31 09:30:00,26.4,26.43,26.36,26.41,621144.0,25.5915,25.6206,25.5528,25.6012,621144.0
2019-01-31 09:40:00,26.41,26.44,26.36,26.41,63472.0,25.6012,25.6303,25.5528,25.6012,63472.0
2019-01-31 09:50:00,26.41,26.5,26.41,26.5,169616.0,25.6012,25.6885,25.6012,25.6885,169616.0
2019-01-31 10:00:00,26.48,26.57,26.48,26.56,63680.0,25.6691,25.7563,25.6691,25.7466,63680.0
2019-01-31 10:10:00,26.57,26.66,26.55,26.66,143972.0,25.7563,25.8436,25.7369,25.8436,143972.0
2019-01-31 10:20:00,26.67,26.71,26.63,26.7,662560.0,25.8533,25.892,25.8145,25.8823,662560.0
2019-01-31 10:30:00,26.71,26.75,26.69,26.72,200624.0,25.892,25.9308,25.8727,25.9017,200624.0
2019-01-31 10:40:00,26.72,26.78,26.68,26.68,205736.0,25.9017,25.9599,25.863,25.863,205736.0
2019-01-31 10:50:00,26.69,26.72,26.65,26.67,69900.0,25.8727,25.9017,25.8339,25.8533,69900.0
2019-01-31 11:00:00,26.7,26.77,26.7,26.71,38768.0,25.8823,25.9502,25.8823,25.892,38768.0
2019-01-31 11:10:00,26.73,26.75,26.7,26.72,48916.0,25.9114,25.9308,25.8823,25.9017,48916.0
2019-01-31 11:20:00,26.74,26.78,26.72,26.78,168732.0,25.9211,25.9599,25.9017,25.9599,168732.0
2019-01-31 11:30:00,26.77,26.81,26.75,26.8,51564.0,25.9502,25.989,25.9308,25.9793,51564.0
2019-01-31 11:40:00,26.81,26.89,26.79,26.88,92664.0,25.989,26.0665,25.9696,26.0568,92664.0
2019-01-31 11:50:00,26.88,26.97,26.86,26.95,109820.0,26.0568,26.1441,26.0374,26.1247,109820.0
2019-01-31 12:00:00,26.94,26.96,26.89,26.93,69944.0,26.115,26.1344,26.0665,26.1053,69944.0
2019-01-31 12:10:00,26.9,26.91,26.88,26.89,50044.0,26.0762,26.0859,26.0568,26.0665,50044.0
2019-01-31 12:20:00,26.89,26.9,26.84,26.85,72080.0,26.0665,26.0762,26.0181,26.0278,72080.0
2019-01-31 12:30:00,26.85,26.89,26.83,26.89,40704.0,26.0278,26.0665,26.0084,26.0665,40704.0
2019-01-31 12:40:00,26.89,26.9,26.74,26.79,192484.0,26.0665,26.0762,25.9211,25.9696,192484.0
2019-01-31 12:50:00,26.79,26.8,26.78,26.79,43412.0,25.9696,25.9793,25.9599,25.9696,43412.0
2019-01-31 13:00:00,26.77,26.84,26.77,26.84,46552.0,25.9502,26.0181,25.9502,26.0181,46552.0
2019-01-31 13:10:00,26.82,26.84,26.78,26.78,28436.0,25.9987,26.0181,25.9599,25.9599,28436.0
2019-01-31 13:20:00,26.78,26.82,26.77,26.77,133272.0,25.9599,25.9987,25.9502,25.9502,133272.0
2019-01-31 13:30:00,26.77,26.77,26.73,26.77,236776.0,25.9502,25.9502,25.9114,25.9502,236776.0
2019-01-31 13:40:00,26.78,26.81,26.74,26.78,111740.0,25.9599,25.989,25.9211,25.9599,111740.0
2019-01-31 13:50:00,26.78,26.83,26.77,26.83,48356.0,25.9599,26.0084,25.9502,26.0084,48356.0
2019-01-31 14:00:00,26.84,26.87,26.82,26.84,133256.0,26.0181,26.0471,25.9987,26.0181,133256.0
2019-01-31 14:10:00,26.83,26.83,26.75,26.77,158676.0,26.0084,26.0084,25.9308,25.9502,158676.0
2019-01-31 14:20:00,26.79,26.82,26.78,26.79,19640.0,25.9696,25.9987,25.9599,25.9696,19640.0
2019-01-31 14:30:00,26.79,26.8,26.75,26.79,258932.0,25.9696,25.9793,25.9308,25.9696,258932.0
2019-01-31 14:40:00,26.79,26.81,26.76,26.8,37480.0,25.9696,25.989,25.9405,25.9793,37480.0
2019-01-31 14:50:00,26.79,26.85,26.78,26.82,117496.0,25.9696,26.0278,25.9599,25.9987,117496.0
2019-01-31 15:00:00,26.81,26.81,26.75,26.75,125168.0,25.989,25.989,25.9308,25.9308,125168.0
2019-01-31 15:10:00,26.74,26.74,26.68,26.72,228088.0,25.9211,25.9211,25.863,25.9017,228088.0
2019-01-31 15:20:00,26.73,26.77,26.73,26.76,748040.0,25.9114,25.9502,25.9114,25.9405,748040.0
2019-01-31 15:30:00,26.75,26.82,26.74,26.79,297236.0,25.9308,25.9987,25.9211,25.9696,297236.0
2019-01-31 15:40:00,26.8,26.82,26.76,26.81,339136.0,25.9793,25.9987,25.9405,25.989,339136.0
2019-01-31 15:50:00,26.81,26.95,26.81,26.87,835684.0,25.989,26.1247,25.989,26.0471,835684.0
2019-02-01 09:30:00,26.91,26.94,26.85,26.94,386744.0,26.0859,26.115,26.0278,26.115,386744.0
2019-02-01 09:40:00,26.94,26.98,26.87,26.87,209732.0,26.115,26.1538,26.0471,26.0471,209732.0
2019-02-01 09:50:00,26.86,26.88,26.79,26.8,185776.0,26.0374,26.0568,25.9696,25.9793,185776.0
2019-02-01 10:00:00,26.8,27.04,26.8,27.04,307084.0,25.9793,26.2119,25.9793,26.2119,307084.0
2019-02-01 10:10:00,27.03,27.08,27.01,27.05,371996.0,26.2022,26.2507,26.1829,26.2216,371996.0
2019-02-01 10:20:00,27.05,27.13,27.04,27.09,206512.0,26.2216,26.2992,26.2119,26.2604,206512.0
2019-02-01 10:30:00,27.1,27.11,27.03,27.07,414460.0,26.2701,26.2798,26.2022,26.241,414460.0
2019-02-01 10:40:00,27.07,27.11,27.03,27.03,145552.0,26.241,26.2798,26.2022,26.2022,145552.0
2019-02-01 10:50:00,27.02,27.05,26.93,26.93,58268.0,26.1925,26.2216,26.1053,26.1053,58268.0
2019-02-01 11:00:00,26.92,26.98,26.86,26.96,131732.0,26.0956,26.1538,26.0374,26.1344,131732.0
2019-02-01 11:10:00,26.97,27.0,26.95,26.95,84200.0,26.1441,26.1732,26.1247,26.1247,84200.0
2019-02-01 11:20:00,26.95,27.03,26.95,27.0,59164.0,26.1247,26.2022,26.1247,26.1732,59164.0
2019-02-01 11:30:00,27.0,27.01,26.98,26.99,48792.0,26.1732,26.1829,26.1538,26.1635,48792.0
2019-02-01 11:40:00,27.0,27.04,26.99,27.04,15436.0,26.1732,26.2119,26.1635,26.2119,15436.0
2019-02-01 11:50:00,27.04,27.09,27.04,27.08,115352.0,26.2119,26.2604,26.2119,26.2507,115352.0
2019-02-01 12:00:00,27.08,27.09,27.04,27.05,61840.0,26.2507,26.2604,26.2119,26.2216,61840.0
2019-02-01 12:10:00,27.04,27.04,27.0,27.0,34708.0,26.2119,26.2119,26.1732,26.1732,34708.0
2019-02-01 12:20:00,26.98,26.98,26.91,26.94,132428.0,26.1538,26.1538,26.0859,26.115,132428.0
2019-02-01 12:30:00,26.93,26.97,26.9,26.9,81724.0,26.1053,26.1441,26.0762,26.0762,81724.0
2019-02-01 12:40:00,26.89,26.97,26.89,26.97,74904.0,26.0665,26.1441,26.0665,26.1441,74904.0
2019-02-01 12:50:00,26.96,26.96,26.94,26.95,34756.0,26.1344,26.1344,26.115,26.1247,34756.0
2019-02-01 13:00:00,26.95,26.97,26.93,26.97,11000.0,26.1247,26.1441,26.1053,26.1441,11000.0
2019-02-01 13:10:00,26.97,26.97,26.9,26.91,94204.0,26.1441,26.1441,26.0762,26.0859,94204.0
2019-02-01 13:20:00,26.91,26.93,26.87,26.93,61792.0,26.0859,26.1053,26.0471,26.1053,61792.0
2019-02-01 13:30:00,26.93,26.96,26.93,26.95,23996.0,26.1053,26.1344,26.1053,26.1247,23996.0
2019-02-01 13:40:00,26.95,26.95,26.85,26.9,264620.0,26.1247,26.1247,26.0278,26.0762,264620.0
2019-02-01 13:50:00,26.9,26.92,26.89,26.91,67772.0,26.0762,26.0956,26.0665,26.0859,67772.0
2019-02-01 14:00:00,26.91,26.91,26.82,26.85,117860.0,26.0859,26.0859,25.9987,26.0278,117860.0
2019-02-01 14:10:00,26.82,26.86,26.79,26.8,131504.0,25.9987,26.0374,25.9696,25.9793,131504.0
2019-02-01 14:20:00,26.79,26.83,26.78,26.8,143788.0,25.9696,26.0084,25.9599,25.9793,143788.0
2019-02-01 14:30:00,26.8,26.86,26.8,26.84,119988.0,25.9793,26.0374,25.9793,26.0181,119988.0
2019-02-01 14:40:00,26.84,26.86,26.8,26.81,18836.0,26.0181,26.0374,25.9793,25.989,18836.0
2019-02-01 14:50:00,26.81,26.82,26.74,26.78,224636.0,25.989,25.9987,25.9211,25.9599,224636.0
2019-02-01 15:00:00,26.78,26.79,26.74,26.74,128352.0,25.9599,25.9696,25.9211,25.9211,128352.0
2019-02-01 15:10:00,26.74,26.82,26.73,26.79,229972.0,25.9211,25.9987,25.9114,25.9696,229972.0
2019-02-01 15:20:00,26.79,26.83,26.76,26.83,34928.0,25.9696,26.0084,25.9405,26.0084,34928.0
2019-02-01 15:30:00,26.82,26.88,26.82,26.88,209076.0,25.9987,26.0568,25.9987,26.0568,209076.0
2019-02-01 15:40:00,26.88,26.88,26.86,26.86,94972.0,26.0568,26.0568,26.0374,26.0374,94972.0
2019-02-01 15:50:00,26.86,26.93,26.83,26.9,286124.0,26.0374,26.1053,26.0084,26.0762,286124.0
2019-02-04 09:30:00,26.9,26.9,26.82,26.83,127900.0,26.0762,26.0762,25.9987,26.0084,127900.0
2019-02-04 09:40:00,26.83,26.93,26.81,26.93,89576.0,26.0084,26.1053,25.989,26.1053,89576.0
2019-02-04 09:50:00,26.93,26.94,26.88,26.92,148252.0,26.1053,26.115,26.0568,26.0956,148252.0
2019-02-04 10:00:00,26.87,26.87,26.76,26.81,264392.0,26.0471,26.0471,25.9405,25.989,264392.0
2019-02-04 10:10:00,26.79,26.91,26.79,26.86,100136.0,25.9696,26.0859,25.9696,26.0374,100136.0
2019-02-04 10:20:00,26.87,26.88,26.79,26.82,73524.0,26.0471,26.0568,25.9696,25.9987,73524.0
2019-02-04 10:30:00,26.84,26.88,26.83,26.88,23480.0,26.0181,26.0568,26.0084,26.0568,23480.0
2019-02-04 10:40:00,26.89,26.92,26.88,26.92,36884.0,26.0665,26.0956,26.0568,26.0956,36884.0
2019-02-04 10:50:00,26.93,26.93,26.9,26.91,22084.0,26.1053,26.1053,26.0762,26.0859,22084.0
2019-02-04 11:00:00,26.92,26.99,26.92,26.95,83720.0,26.0956,26.1635,26.0956,26.1247,83720.0
2019-02-04 11:10:00,26.95,27.0,26.95,26.99,29204.0,26.1247,26.1732,26.1247,26.1635,29204.0
2019-02-04 11:20:00,27.0,27.0,26.98,27.0,84920.0,26.1732,26.1732,26.1538,26.1732,84920.0
2019-02-04 11:30:00,27.0,27.04,26.99,27.0,470856.0,26.1732,26.2119,26.1635,26.1732,470856.0
2019-02-04 11:40:00,27.0,27.05,26.99,27.05,128608.0,26.1732,26.2216,26.1635,26.2216,128608.0
2019-02-04 11:50:00,27.05,27.07,27.02,27.06,70164.0,26.2216,26.241,26.1925,26.2313,70164.0
2019-02-04 12:00:00,27.07,27.07,27.05,27.07,35588.0,26.241,26.241,26.2216,26.241,35588.0
2019-02-04 12:10:00,27.08,27.08,27.06,27.07,46932.0,26.2507,26.2507,26.2313,26.241,46932.0
2019-02-04 12:20:00,27.08,27.09,27.06,27.06,21400.0,26.2507,26.2604,26.2313,26.2313,21400.0
2019-02-04 12:30:00,27.05,27.07,27.05,27.06,24300.0,26.2216,26.241,26.2216,26.2313,24300.0
2019-02-04 12:40:00,27.05,27.07,27.04,27.04,131672.0,26.2216,26.241,26.2119,26.2119,131672.0
2019-02-04 12:50:00,27.04,27.08,27.04,27.06,106028.0,26.2119,26.2507,26.2119,26.2313,106028.0
2019-02-04 13:00:00,27.07,27.1,27.07,27.09,47052.0,26.241,26.2701,26.241,26.2604,47052.0
2019-02-04 13:10:00,27.09,27.1,27.08,27.09,48280.0,26.2604,26.2701,26.2507,26.2604,48280.0
2019-02-04 13:20:00,27.1,27.11,27.08,27.09,27956.0,26.2701,26.2798,26.2507,26.2604,27956.0
2019-02-04 13:30:00,27.07,27.09,27.07,27.09,25776.0,26.241,26.2604,26.241,26.2604,25776.0
2019-02-04 13:40:00,27.09,27.16,27.09,27.15,45584.0,26.2604,26.3283,26.2604,26.3186,45584.0
2019-02-04 13:50:00,27.15,27.16,27.15,27.16,28364.0,26.3186,26.3283,26.3186,26.3283,28364.0
2019-02-04 14:00:00,27.16,27.18,27.16,27.18,34784.0,26.3283,26.3476,26.3283,26.3476,34784.0
2019-02-04 14:10:00,27.19,27.19,27.16,27.16,30092.0,26.3573,26.3573,26.3283,26.3283,30092.0
2019-02-04 14:20:00,27.16,27.17,27.15,27.17,32300.0,26.3283,26.338,26.3186,26.338,32300.0
2019-02-04 14:30:00,27.17,27.18,27.15,27.15,33544.0,26.338,26.3476,26.3186,26.3186,33544.0
2019-02-04 14:40:00,27.16,27.16,27.13,27.13,96076.0,26.3283,26.3283,26.2992,26.2992,96076.0
2019-02-04 14:50:00,27.14,27.17,27.14,27.17,10208.0,26.3089,26.338,26.3089,26.338,10208.0
2019-02-04 15:00:00,27.16,27.16,27.13,27.16,48532.0,26.3283,26.3283,26.2992,26.3283,48532.0
2019-02-04 15:10:00,27.16,27.18,27.16,27.18,40080.0,26.3283,26.3476,26.3283,26.3476,40080.0
2019-02-04 15:20:00,27.18,27.18,27.15,27.16,45792.0,26.3476,26.3476,26.3186,26.3283,45792.0
2019-02-04 15:30:00,27.15,27.15,27.12,27.14,97468.0,26.3186,26.3186,26.2895,26.3089,97468.0
2019-02-04 15:40:00,27.14,27.17,27.14,27.16,39272.0,26.3089,26.338,26.3089,26.3283,39272.0
2019-02-04 15:50:00,27.15,27.29,27.15,27.28,557248.0,26.3186,26.4543,26.3186,26.4446,557248.0
2019-02-05 09:30:00,27.38,27.45,27.36,27.41,341268.0,26.5415,26.6094,26.5221,26.5706,341268.0
2019-02-05 09:40:00,27.42,27.45,27.4,27.41,116328.0,26.5803,26.6094,26.5609,26.5706,116328.0
2019-02-05 09:50:00,27.42,27.46,27.41,27.46,84124.0,26.5803,26.6191,26.5706,26.6191,84124.0
2019-02-05 10:00:00,27.44,27.48,27.4,27.41,104200.0,26.5997,26.6385,26.5609,26.5706,104200.0
2019-02-05 10:10:00,27.41,27.46,27.38,27.45,188612.0,26.5706,26.6191,26.5415,26.6094,188612.0
2019-02-05 10:20:00,27.47,27.47,27.41,27.46,69140.0,26.6288,26.6288,26.5706,26.6191,69140.0
2019-02-05 10:30:00,27.46,27.5,27.45,27.47,148052.0,26.6191,26.6578,26.6094,26.6288,148052.0
2019-02-05 10:40:00,27.47,27.53,27.47,27.5,102744.0,26.6288,26.6869,26.6288,26.6578,102744.0
2019-02-05 10:50:00,27.5,27.54,27.49,27.53,69780.0,26.6578,26.6966,26.6482,26.6869,69780.0
2019-02-05 11:00:00,27.54,27.55,27.49,27.49,136652.0,26.6966,26.7063,26.6482,26.6482,136652.0
2019-02-05 11:10:00,27.5,27.5,27.43,27.46,75524.0,26.6578,26.6578,26.59,26.6191,75524.0
2019-02-05 11:20:00,27.46,27.47,27.41,27.42,36136.0,26.6191,26.6288,26.5706,26.5803,36136.0
2019-02-05 11:30:00,27.43,27.46,27.41,27.46,52492.0,26.59,26.6191,26.5706,26.6191,52492.0
2019-02-05 11:40:00,27.46,27.49,27.42,27.43,68436.0,26.6191,26.6482,26.5803,26.59,68436.0
2019-02-05 11:50:00,27.44,27.49,27.43,27.48,57960.0,26.5997,26.6482,26.59,26.6385,57960.0
2019-02-05 12:00:00,27.48,27.48,27.43,27.44,80140.0,26.6385,26.6385,26.59,26.5997,80140.0
2019-02-05 12:10:00,27.43,27.45,27.38,27.39,39628.0,26.59,26.6094,26.5415,26.5512,39628.0
2019-02-05 12:20:00,27.39,27.39,27.35,27.38,173764.0,26.5512,26.5512,26.5124,26.5415,173764.0
2019-02-05 12:30:00,27.38,27.4,27.36,27.4,63992.0,26.5415,26.5609,26.5221,26.5609,63992.0
2019-02-05 12:40:00,27.39,27.4,27.35,27.35,55444.0,26.5512,26.5609,26.5124,26.5124,55444.0
2019-02-05 12:50:00,27.36,27.38,27.27,27.29,329496.0,26.5221,26.5415,26.4349,26.4543,329496.0
2019-02-05 13:00:00,27.3,27.33,27.25,27.26,483624.0,26.464,26.4931,26.4155,26.4252,483624.0
2019-02-05 13:10:00,27.26,27.3,27.26,27.28,79380.0,26.4252,26.464,26.4252,26.4446,79380.0
2019-02-05 13:20:00,27.3,27.35,27.3,27.35,80476.0,26.464,26.5124,26.464,26.5124,80476.0
2019-02-05 13:30:00,27.35,27.35,27.32,27.34,33396.0,26.5124,26.5124,26.4834,26.5027,33396.0
2019-02-05 13:40:00,27.35,27.37,27.32,27.36,47448.0,26.5124,26.5318,26.4834,26.5221,47448.0
2019-02-05 13:50:00,27.37,27.37,27.34,27.37,50052.0,26.5318,26.5318,26.5027,26.5318,50052.0
2019-02-05 14:00:00,27.37,27.48,27.37,27.48,115812.0,26.5318,26.6385,26.5318,26.6385,115812.0
2019-02-05 14:10:00,27.47,27.5,27.46,27.49,46620.0,26.6288,26.6578,26.6191,26.6482,46620.0
2019-02-05 14:20:00,27.48,27.49,27.45,27.45,28000.0,26.6385,26.6482,26.6094,26.6094,28000.0
2019-02-05 14:30:00,27.46,27.47,27.45,27.46,60072.0,26.6191,26.6288,26.6094,26.6191,60072.0
2019-02-05 14:40:00,27.46,27.49,27.43,27.49,60504.0,26.6191,26.6482,26.59,26.6482,60504.0
2019-02-05 14:50:00,27.5,27.5,27.47,27.49,74764.0,26.6578,26.6578,26.6288,26.6482,74764.0
2019-02-05 15:00:00,27.49,27.5,27.47,27.5,60880.0,26.6482,26.6578,26.6288,26.6578,60880.0
2019-02-05 15:10:00,27.5,27.5,27.46,27.5,71072.0,26.6578,26.6578,26.6191,26.6578,71072.0
2019-02-05 15:20:00,27.51,27.54,27.5,27.53,57936.0,26.6675,26.6966,26.6578,26.6869,57936.0
2019-02-05 15:30:00,27.53,27.54,27.51,27.54,186632.0,26.6869,26.6966,26.6675,26.6966,186632.0
2019-02-05 15:40:00,27.54,27.56,27.48,27.5,212968.0,26.6966,26.716,26.6385,26.6578,212968.0
2019-02-05 15:50:00,27.5,27.53,27.47,27.52,264552.0,26.6578,26.6869,26.6288,26.6772,264552.0
2019-02-06 09:30:00,27.43,27.53,27.41,27.41,298892.0,26.59,26.6869,26.5706,26.5706,298892.0
2019-02-06 09:40:00,27.42,27.49,27.42,27.49,50468.0,26.5803,26.6482,26.5803,26.6482,50468.0
2019-02-06 09:50:00,27.49,27.5,27.43,27.43,65224.0,26.6482,26.6578,26.59,26.59,65224.0
2019-02-06 10:00:00,27.42,27.42,27.37,27.37,381924.0,26.5803,26.5803,26.5318,26.5318,381924.0
2019-02-06 10:10:00,27.36,27.36,27.27,27.3,198792.0,26.5221,26.5221,26.4349,26.464,198792.0
2019-02-06 10:20:00,27.31,27.36,27.26,27.33,258832.0,26.4737,26.5221,26.4252,26.4931,258832.0
2019-02-06 10:30:00,27.33,27.41,27.33,27.41,59400.0,26.4931,26.5706,26.4931,26.5706,59400.0
2019-02-06 10:40:00,27.41,27.45,27.41,27.45,35732.0,26.5706,26.6094,26.5706,26.6094,35732.0
2019-02-06 10:50:00,27.45,27.51,27.44,27.48,148728.0,26.6094,26.6675,26.5997,26.6385,148728.0
2019-02-06 11:00:00,27.48,27.52,27.45,27.5,80976.0,26.6385,26.6772,26.6094,26.6578,80976.0
2019-02-06 11:10:00,27.49,27.49,27.45,27.46,103596.0,26.6482,26.6482,26.6094,26.6191,103596.0
2019-02-06 11:20:00,27.44,27.47,27.34,27.4,167484.0,26.5997,26.6288,26.5027,26.5609,167484.0
2019-02-06 11:30:00,27.43,27.47,27.4,27.46,29816.0,26.59,26.6288,26.5609,26.6191,29816.0
2019-02-06 11:40:00,27.47,27.47,27.41,27.41,24780.0,26.6288,26.6288,26.5706,26.5706,24780.0
2019-02-06 11:50:00,27.42,27.43,27.38,27.41,21100.0,26.5803,26.59,26.5415,26.5706,21100.0
2019-02-06 12:00:00,27.38,27.42,27.35,27.36,14012.0,26.5415,26.5803,26.5124,26.5221,14012.0
2019-02-06 12:10:00,27.37,27.38,27.35,27.38,42088.0,26.5318,26.5415,26.5124,26.5415,42088.0
2019-02-06 12:20:00,27.39,27.43,27.39,27.42,4400.0,26.5512,26.59,26.5512,26.5803,4400.0
2019-02-06 12:30:00,27.41,27.43,27.41,27.42,12708.0,26.5706,26.59,26.5706,26.5803,12708.0
2019-02-06 12:40:00,27.43,27.44,27.39,27.39,99644.0,26.59,26.5997,26.5512,26.5512,99644.0
2019-02-06 12:50:00,27.42,27.43,27.4,27.42,25472.0,26.5803,26.59,26.5609,26.5803,25472.0
2019-02-06 13:00:00,27.42,27.45,27.42,27.43,6632.0,26.5803,26.6094,26.5803,26.59,6632.0
2019-02-06 13:10:00,27.44,27.47,27.43,27.47,17528.0,26.5997,26.6288,26.59,26.6288,17528.0
2019-02-06 13:20:00,27.46,27.46,27.44,27.45,4800.0,26.6191,26.6191,26.5997,26.6094,4800.0
2019-02-06 13:30:00,27.45,27.48,27.45,27.48,22660.0,26.6094,26.6385,26.6094,26.6385,22660.0
2019-02-06 13:40:00,27.47,27.48,27.46,27.46,10688.0,26.6288,26.6385,26.6191,26.6191,10688.0
2019-02-06 13:50:00,27.46,27.46,27.43,27.43,17972.0,26.6191,26.6191,26.59,26.59,17972.0
2019-02-06 14:00:00,27.42,27.42,27.36,27.36,41968.0,26.5803,26.5803,26.5221,26.5221,41968.0
2019-02-06 14:10:00,27.36,27.36,27.34,27.35,14384.0,26.5221,26.5221,26.5027,26.5124,14384.0
2019-02-06 14:20:00,27.36,27.39,27.35,27.38,21452.0,26.5221,26.5512,26.5124,26.5415,21452.0
2019-02-06 14:30:00,27.37,27.37,27.31,27.32,38600.0,26.5318,26.5318,26.4737,26.4834,38600.0
2019-02-06 14:40:00,27.34,27.37,27.34,27.37,16552.0,26.5027,26.5318,26.5027,26.5318,16552.0
2019-02-06 14:50:00,27.37,27.39,27.35,27.39,46068.0,26.5318,26.5512,26.5124,26.5512,46068.0
2019-02-06 15:00:00,27.38,27.41,27.37,27.4,65252.0,26.5415,26.5706,26.5318,26.5609,65252.0
2019-02-06 15:10:00,27.39,27.42,27.38,27.4,43780.0,26.5512,26.5803,26.5415,26.5609,43780.0
2019-02-06 15:20:00,27.4,27.43,27.4,27.43,46228.0,26.5609,26.59,26.5609,26.59,46228.0
2019-02-06 15:30:00,27.42,27.43,27.39,27.43,25272.0,26.5803,26.59,26.5512,26.59,25272.0
2019-02-06 15:40:00,27.42,27.43,27.39,27.43,105744.0,26.5803,26.59,26.5512,26.59,105744.0
2019-02-06 15:50:00,27.43,27.44,27.39,27.42,240788.0,26.59,26.5997,26.5512,26.5803,240788.0
2019-02-07 09:30:00,27.05,27.08,26.98,26.99,533736.0,26.2216,26.2507,26.1538,26.1635,533736.0
2019-02-07 09:40:00,26.99,27.02,26.95,26.95,174008.0,26.1635,26.1925,26.1247,26.1247,174008.0
2019-02-07 09:50:00,26.95,27.02,26.94,27.01,61128.0,26.1247,26.1925,26.115,26.1829,61128.0
2019-02-07 10:00:00,26.99,27.0,26.92,26.97,166100.0,26.1635,26.1732,26.0956,26.1441,166100.0
2019-02-07 10:10:00,26.97,27.06,26.97,26.99,103172.0,26.1441,26.2313,26.1441,26.1635,103172.0
2019-02-07 10:20:00,26.98,27.14,26.98,27.12,80760.0,26.1538,26.3089,26.1538,26.2895,80760.0
2019-02-07 10:30:00,27.15,27.17,27.1,27.12,360020.0,26.3186,26.338,26.2701,26.2895,360020.0
2019-02-07 10:40:00,27.11,27.13,26.98,26.99,125488.0,26.2798,26.2992,26.1538,26.1635,125488.0
2019-02-07 10:50:00,26.97,26.98,26.84,26.85,324052.0,26.1441,26.1538,26.0181,26.0278,324052.0
2019-02-07 11:00:00,26.85,26.87,26.8,26.81,364080.0,26.0278,26.0471,25.9793,25.989,364080.0
2019-02-07 11:10:00,26.81,26.83,26.76,26.77,266388.0,25.989,26.0084,25.9405,25.9502,266388.0
2019-02-07 11:20:00,26.75,26.78,26.7,26.72,506168.0,25.9308,25.9599,25.8823,25.9017,506168.0
2019-02-07 11:30:00,26.73,26.73,26.56,26.68,455808.0,25.9114,25.9114,25.7466,25.863,455808.0
2019-02-07 11:40:00,26.68,26.72,26.61,26.62,220636.0,25.863,25.9017,25.7951,25.8048,220636.0
2019-02-07 11:50:00,26.61,26.71,26.57,26.57,203220.0,25.7951,25.892,25.7563,25.7563,203220.0
2019-02-07 12:00:00,26.57,26.64,26.52,26.64,213572.0,25.7563,25.8242,25.7079,25.8242,213572.0
2019-02-07 12:10:00,26.63,26.65,26.6,26.65,742436.0,25.8145,25.8339,25.7854,25.8339,742436.0
2019-02-07 12:20:00,26.66,26.71,26.64,26.65,473276.0,25.8436,25.892,25.8242,25.8339,473276.0
2019-02-07 12:30:00,26.65,26.72,26.64,26.67,128164.0,25.8339,25.9017,25.8242,25.8533,128164.0
2019-02-07 12:40:00,26.69,26.7,26.57,26.6,168596.0,25.8727,25.8823,25.7563,25.7854,168596.0
2019-02-07 12:50:00,26.61,26.61,26.53,26.58,219224.0,25.7951,25.7951,25.7176,25.766,219224.0
2019-02-07 13:00:00,26.57,26.76,26.57,26.74,311068.0,25.7563,25.9405,25.7563,25.9211,311068.0
2019-02-07 13:10:00,26.73,26.74,26.67,26.68,84296.0,25.9114,25.9211,25.8533,25.863,84296.0
2019-02-07 13:20:00,26.68,26.75,26.68,26.72,134644.0,25.863,25.9308,25.863,25.9017,134644.0
2019-02-07 13:30:00,26.74,26.81,26.73,26.77,182416.0,25.9211,25.989,25.9114,25.9502,182416.0
2019-02-07 13:40:00,26.76,26.78,26.7,26.73,107376.0,25.9405,25.9599,25.8823,25.9114,107376.0
2019-02-07 13:50:00,26.74,26.79,26.71,26.75,88520.0,25.9211,25.9696,25.892,25.9308,88520.0
2019-02-07 14:00:00,26.74,26.74,26.69,26.71,67032.0,25.9211,25.9211,25.8727,25.892,67032.0
2019-02-07 14:10:00,26.68,26.68,26.6,26.64,92996.0,25.863,25.863,25.7854,25.8242,92996.0
2019-02-07 14:20:00,26.64,26.77,26.64,26.77,35512.0,25.8242,25.9502,25.8242,25.9502,35512.0
2019-02-07 14:30:00,26.77,26.8,26.75,26.76,195540.0,25.9502,25.9793,25.9308,25.9405,195540.0
2019-02-07 14:40:00,26.75,26.78,26.71,26.72,136408.0,25.9308,25.9599,25.892,25.9017,136408.0
2019-02-07 14:50:00,26.72,26.75,26.7,26.73,64780.0,25.9017,25.9308,25.8823,25.9114,64780.0
2019-02-07 15:00:00,26.75,26.77,26.67,26.72,104760.0,25.9308,25.9502,25.8533,25.9017,104760.0
2019-02-07 15:10:00,26.69,26.74,26.69,26.72,88676.0,25.8727,25.9211,25.8727,25.9017,88676.0
2019-02-07 15:20:00,26.74,26.75,26.71,26.75,35004.0,25.9211,25.9308,25.892,25.9308,35004.0
2019-02-07 15:30:00,26.75,26.77,26.68,26.75,125380.0,25.9308,25.9502,25.863,25.9308,125380.0
2019-02-07 15:40:00,26.75,26.88,26.75,26.83,269464.0,25.9308,26.0568,25.9308,26.0084,269464.0
2019-02-07 15:50:00,26.84,26.91,26.84,26.91,365840.0,26.0181,26.0859,26.0181,26.0859,365840.0
2019-02-08 09:30:00,26.61,26.75,26.6,26.72,382220.0,25.7951,25.9308,25.7854,25.9017,382220.0
2019-02-08 09:40:00,26.72,26.73,26.59,26.67,217052.0,25.9017,25.9114,25.7757,25.8533,217052.0
2019-02-08 09:50:00,26.66,26.67,26.57,26.6,240780.0,25.8436,25.8533,25.7563,25.7854,240780.0
2019-02-08 10:00:00,26.56,26.65,26.54,26.61,273452.0,25.7466,25.8339,25.7272,25.7951,273452.0
2019-02-08 10:10:00,26.6,26.62,26.49,26.5,664184.0,25.7854,25.8048,25.6788,25.6885,664184.0
2019-02-08 10:20:00,26.5,26.59,26.48,26.57,226960.0,25.6885,25.7757,25.6691,25.7563,226960.0
2019-02-08 10:30:00,26.56,26.65,26.54,26.63,266316.0,25.7466,25.8339,25.7272,25.8145,266316.0
2019-02-08 10:40:00,26.65,26.68,26.56,26.56,215396.0,25.8339,25.863,25.7466,25.7466,215396.0
2019-02-08 10:50:00,26.58,26.58,26.5,26.53,369860.0,25.766,25.766,25.6885,25.7176,369860.0
2019-02-08 11:00:00,26.53,26.54,26.45,26.49,280404.0,25.7176,25.7272,25.64,25.6788,280404.0
2019-02-08 11:10:00,26.49,26.56,26.47,26.5,119616.0,25.6788,25.7466,25.6594,25.6885,119616.0
2019-02-08 11:20:00,26.5,26.57,26.49,26.54,125240.0,25.6885,25.7563,25.6788,25.7272,125240.0
2019-02-08 11:30:00,26.52,26.55,26.47,26.5,248916.0,25.7079,25.7369,25.6594,25.6885,248916.0
2019-02-08 11:40:00,26.5,26.54,26.43,26.49,172472.0,25.6885,25.7272,25.6206,25.6788,172472.0
2019-02-08 11:50:00,26.5,26.59,26.46,26.58,108736.0,25.6885,25.7757,25.6497,25.766,108736.0
2019-02-08 12:00:00,26.59,26.61,26.53,26.53,254224.0,25.7757,25.7951,25.7176,25.7176,254224.0
2019-02-08 12:10:00,26.52,26.57,26.51,26.57,78360.0,25.7079,25.7563,25.6982,25.7563,78360.0
2019-02-08 12:20:00,26.57,26.6,26.56,26.58,37132.0,25.7563,25.7854,25.7466,25.766,37132.0
2019-02-08 12:30:00,26.6,26.62,26.6,26.61,40960.0,25.7854,25.8048,25.7854,25.7951,40960.0
2019-02-08 12:40:00,26.61,26.66,26.61,26.65,54024.0,25.7951,25.8436,25.7951,25.8339,54024.0
2019-02-08 12:50:00,26.66,26.66,26.62,26.64,58236.0,25.8436,25.8436,25.8048,25.8242,58236.0
2019-02-08 13:00:00,26.65,26.66,26.64,26.66,235732.0,25.8339,25.8436,25.8242,25.8436,235732.0
2019-02-08 13:10:00,26.67,26.72,26.66,26.67,94224.0,25.8533,25.9017,25.8436,25.8533,94224.0
2019-02-08 13:20:00,26.67,26.67,26.64,26.67,69036.0,25.8533,25.8533,25.8242,25.8533,69036.0
2019-02-08 13:30:00,26.65,26.68,26.64,26.64,236252.0,25.8339,25.863,25.8242,25.8242,236252.0
2019-02-08 13:40:00,26.67,26.7,26.67,26.68,12904.0,25.8533,25.8823,25.8533,25.863,12904.0
2019-02-08 13:50:00,26.68,26.73,26.68,26.72,39184.0,25.863,25.9114,25.863,25.9017,39184.0
2019-02-08 14:00:00,26.72,26.74,26.69,26.73,42248.0,25.9017,25.9211,25.8727,25.9114,42248.0
2019-02-08 14:10:00,26.74,26.79,26.74,26.78,109160.0,25.9211,25.9696,25.9211,25.9599,109160.0
2019-02-08 14:20:00,26.78,26.8,26.77,26.8,33464.0,25.9599,25.9793,25.9502,25.9793,33464.0
2019-02-08 14:30:00,26.8,26.82,26.78,26.79,63536.0,25.9793,25.9987,25.9599,25.9696,63536.0
2019-02-08 14:40:00,26.79,26.84,26.79,26.83,59468.0,25.9696,26.0181,25.9696,26.0084,59468.0
2019-02-08 14:50:00,26.81,26.82,26.78,26.78,42312.0,25.989,25.9987,25.9599,25.9599,42312.0
2019-02-08 15:00:00,26.77,26.78,26.75,26.75,71416.0,25.9502,25.9599,25.9308,25.9308,71416.0
2019-02-08 15:10:00,26.76,26.83,26.76,26.82,124708.0,25.9405,26.0084,25.9405,25.9987,124708.0
2019-02-08 15:20:00,26.81,26.84,26.8,26.82,45928.0,25.989,26.0181,25.9793,25.9987,45928.0
2019-02-08 15:30:00,26.83,26.83,26.78,26.82,236352.0,26.0084,26.0084,25.9599,25.9987,236352.0
2019-02-08 15:40:00,26.81,26.81,26.77,26.78,99580.0,25.989,25.989,25.9502,25.9599,99580.0
2019-02-08 15:50:00,26.79,26.96,26.79,26.95,340104.0,25.9696,26.1344,25.9696,26.1247,340104.0
2019-02-11 09:30:00,27.1,27.15,27.06,27.11,472084.0,26.2701,26.3186,26.2313,26.2798,472084.0
2019-02-11 09:40:00,27.09,27.09,27.04,27.04,169552.0,26.2604,26.2604,26.2119,26.2119,169552.0
2019-02-11 09:50:00,27.03,27.05,26.97,27.02,325332.0,26.2022,26.2216,26.1441,26.1925,325332.0
2019-02-11 10:00:00,27.01,27.07,26.99,27.06,165544.0,26.1829,26.241,26.1635,26.2313,165544.0
2019-02-11 10:10:00,27.05,27.08,26.99,27.08,74820.0,26.2216,26.2507,26.1635,26.2507,74820.0
2019-02-11 10:20:00,27.07,27.08,26.95,26.98,154740.0,26.241,26.2507,26.1247,26.1538,154740.0
2019-02-11 10:30:00,26.98,27.01,26.93,26.99,141400.0,26.1538,26.1829,26.1053,26.1635,141400.0
2019-02-11 10:40:00,26.99,27.04,26.98,27.03,51732.0,26.1635,26.2119,26.1538,26.2022,51732.0
2019-02-11 10:50:00,27.01,27.01,26.96,27.0,17244.0,26.1829,26.1829,26.1344,26.1732,17244.0
2019-02-11 11:00:00,26.99,27.02,26.89,26.9,55016.0,26.1635,26.1925,26.0665,26.0762,55016.0
2019-02-11 11:10:00,26.91,26.99,26.91,26.98,81196.0,26.0859,26.1635,26.0859,26.1538,81196.0
2019-02-11 11:20:00,26.98,27.0,26.97,26.98,38700.0,26.1538,26.1732,26.1441,26.1538,38700.0
2019-02-11 11:30:00,26.97,26.97,26.93,26.93,75184.0,26.1441,26.1441,26.1053,26.1053,75184.0
2019-02-11 11:40:00,26.93,26.99,26.93,26.99,65924.0,26.1053,26.1635,26.1053,26.1635,65924.0
2019-02-11 11:50:00,26.98,26.98,26.92,26.96,35596.0,26.1538,26.1538,26.0956,26.1344,35596.0
2019-02-11 12:00:00,26.96,27.02,26.95,27.01,141880.0,26.1344,26.1925,26.1247,26.1829,141880.0
2019-02-11 12:10:00,27.0,27.0,26.97,26.97,99356.0,26.1732,26.1732,26.1441,26.1441,99356.0
2019-02-11 12:20:00,26.95,27.04,26.95,27.03,60064.0,26.1247,26.2119,26.1247,26.2022,60064.0
2019-02-11 12:30:00,27.02,27.04,27.0,27.02,38928.0,26.1925,26.2119,26.1732,26.1925,38928.0
2019-02-11 12:40:00,27.02,27.03,27.0,27.0,6860.0,26.1925,26.2022,26.1732,26.1732,6860.0
2019-02-11 12:50:00,27.01,27.02,26.99,27.01,15980.0,26.1829,26.1925,26.1635,26.1829,15980.0
2019-02-11 13:00:00,27.02,27.04,27.0,27.02,41968.0,26.1925,26.2119,26.1732,26.1925,41968.0
2019-02-11 13:10:00,27.02,27.02,26.98,26.99,39000.0,26.1925,26.1925,26.1538,26.1635,39000.0
2019-02-11 13:20:00,27.0,27.0,26.96,26.96,35588.0,26.1732,26.1732,26.1344,26.1344,35588.0
2019-02-11 13:30:00,26.96,26.97,26.93,26.96,118772.0,26.1344,26.1441,26.1053,26.1344,118772.0
2019-02-11 13:40:00,26.96,26.96,26.9,26.93,110004.0,26.1344,26.1344,26.0762,26.1053,110004.0
2019-02-11 13:50:00,26.93,26.95,26.93,26.95,29888.0,26.1053,26.1247,26.1053,26.1247,29888.0
2019-02-11 14:00:00,26.95,26.96,26.93,26.94,81416.0,26.1247,26.1344,26.1053,26.115,81416.0
2019-02-11 14:10:00,26.95,26.97,26.93,26.93,54520.0,26.1247,26.1441,26.1053,26.1053,54520.0
2019-02-11 14:20:00,26.93,26.95,26.91,26.93,36948.0,26.1053,26.1247,26.0859,26.1053,36948.0
2019-02-11 14:30:00,26.93,26.95,26.9,26.91,29920.0,26.1053,26.1247,26.0762,26.0859,29920.0
2019-02-11 14:40:00,26.91,26.97,26.86,26.88,116696.0,26.0859,26.1441,26.0374,26.0568,116696.0
2019-02-11 14:50:00,26.9,26.92,26.89,26.92,166580.0,26.0762,26.0956,26.0665,26.0956,166580.0
2019-02-11 15:00:00,26.93,26.96,26.92,26.96,27468.0,26.1053,26.1344,26.0956,26.1344,27468.0
2019-02-11 15:10:00,26.96,26.98,26.94,26.95,649092.0,26.1344,26.1538,26.115,26.1247,649092.0
2019-02-11 15:20:00,26.96,26.99,26.95,26.99,47656.0,26.1344,26.1635,26.1247,26.1635,47656.0
2019-02-11 15:30:00,26.99,27.0,26.92,26.96,87404.0,26.1635,26.1732,26.0956,26.1344,87404.0
2019-02-11 15:40:00,26.95,26.99,26.93,26.97,102652.0,26.1247,26.1635,26.1053,26.1441,102652.0
2019-02-11 15:50:00,26.98,27.03,26.97,26.98,230832.0,26.1538,26.2022,26.1441,26.1538,230832.0
2019-02-12 09:30:00,27.34,27.41,27.32,27.41,272976.0,26.5027,26.5706,26.4834,26.5706,272976.0
2019-02-12 09:40:00,27.43,27.47,27.42,27.46,90516.0,26.59,26.6288,26.5803,26.6191,90516.0
2019-02-12 09:50:00,27.46,27.48,27.44,27.45,113604.0,26.6191,26.6385,26.5997,26.6094,113604.0
2019-02-12 10:00:00,27.46,27.5,27.46,27.47,245728.0,26.6191,26.6578,26.6191,26.6288,245728.0
2019-02-12 10:10:00,27.48,27.5,27.44,27.48,245808.0,26.6385,26.6578,26.5997,26.6385,245808.0
2019-02-12 10:20:00,27.48,27.48,27.44,27.45,56432.0,26.6385,26.6385,26.5997,26.6094,56432.0
2019-02-12 10:30:00,27.46,27.47,27.43,27.46,46488.0,26.6191,26.6288,26.59,26.6191,46488.0
2019-02-12 10:40:00,27.46,27.46,27.4,27.43,57412.0,26.6191,26.6191,26.5609,26.59,57412.0
2019-02-12 10:50:00,27.44,27.58,27.44,27.56,247720.0,26.5997,26.7354,26.5997,26.716,247720.0
2019-02-12 11:00:00,27.58,27.61,27.58,27.59,178696.0,26.7354,26.7645,26.7354,26.7451,178696.0
2019-02-12 11:10:00,27.59,27.64,27.59,27.63,64380.0,26.7451,26.7936,26.7451,26.7839,64380.0
2019-02-12 11:20:00,27.63,27.64,27.61,27.64,48840.0,26.7839,26.7936,26.7645,26.7936,48840.0
2019-02-12 11:30:00,27.63,27.63,27.6,27.61,39196.0,26.7839,26.7839,26.7548,26.7645,39196.0
2019-02-12 11:40:00,27.61,27.64,27.6,27.61,33920.0,26.7645,26.7936,26.7548,26.7645,33920.0
2019-02-12 11:50:00,27.61,27.68,27.61,27.67,97560.0,26.7645,26.8323,26.7645,26.8226,97560.0
2019-02-12 12:00:00,27.68,27.69,27.64,27.65,133520.0,26.8323,26.842,26.7936,26.8033,133520.0
2019-02-12 12:10:00,27.64,27.66,27.58,27.59,87148.0,26.7936,26.8129,26.7354,26.7451,87148.0
2019-02-12 12:20:00,27.59,27.63,27.59,27.61,61360.0,26.7451,26.7839,26.7451,26.7645,61360.0
2019-02-12 12:30:00,27.63,27.66,27.63,27.66,30588.0,26.7839,26.8129,26.7839,26.8129,30588.0
2019-02-12 12:40:00,27.65,27.65,27.6,27.6,46968.0,26.8033,26.8033,26.7548,26.7548,46968.0
2019-02-12 12:50:00,27.6,27.63,27.6,27.63,54496.0,26.7548,26.7839,26.7548,26.7839,54496.0
2019-02-12 13:00:00,27.64,27.65,27.62,27.64,47644.0,26.7936,26.8033,26.7742,26.7936,47644.0
2019-02-12 13:10:00,27.64,27.66,27.64,27.65,21520.0,26.7936,26.8129,26.7936,26.8033,21520.0
2019-02-12 13:20:00,27.65,27.7,27.64,27.69,68984.0,26.8033,26.8517,26.7936,26.842,68984.0
2019-02-12 13:30:00,27.7,27.74,27.69,27.72,77676.0,26.8517,26.8905,26.842,26.8711,77676.0
2019-02-12 13:40:00,27.72,27.73,27.71,27.73,90916.0,26.8711,26.8808,26.8614,26.8808,90916.0
2019-02-12 13:50:00,27.73,27.76,27.73,27.75,201124.0,26.8808,26.9099,26.8808,26.9002,201124.0
2019-02-12 14:00:00,27.76,27.76,27.72,27.72,76356.0,26.9099,26.9099,26.8711,26.8711,76356.0
2019-02-12 14:10:00,27.72,27.73,27.71,27.72,62040.0,26.8711,26.8808,26.8614,26.8711,62040.0
2019-02-12 14:20:00,27.71,27.75,27.71,27.72,129508.0,26.8614,26.9002,26.8614,26.8711,129508.0
2019-02-12 14:30:00,27.72,27.72,27.7,27.71,115808.0,26.8711,26.8711,26.8517,26.8614,115808.0
2019-02-12 14:40:00,27.72,27.74,27.7,27.72,28696.0,26.8711,26.8905,26.8517,26.8711,28696.0
2019-02-12 14:50:00,27.73,27.73,27.68,27.69,69708.0,26.8808,26.8808,26.8323,26.842,69708.0
2019-02-12 15:00:00,27.68,27.7,27.68,27.7,48652.0,26.8323,26.8517,26.8323,26.8517,48652.0
2019-02-12 15:10:00,27.7,27.72,27.68,27.71,49848.0,26.8517,26.8711,26.8323,26.8614,49848.0
2019-02-12 15:20:00,27.7,27.75,27.7,27.73,47876.0,26.8517,26.9002,26.8517,26.8808,47876.0
2019-02-12 15:30:00,27.73,27.74,27.68,27.68,96416.0,26.8808,26.8905,26.8323,26.8323,96416.0
2019-02-12 15:40:00,27.68,27.69,27.63,27.64,179164.0,26.8323,26.842,26.7839,26.7936,179164.0
2019-02-12 15:50:00,27.64,27.71,27.64,27.67,403928.0,26.7936,26.8614,26.7936,26.8226,403928.0
2019-02-13 09:30:00,27.87,28.0,27.85,28.0,858316.0,27.0165,27.1425,26.9971,27.1425,858316.0
2019-02-13 09:40:00,28.0,28.04,27.98,28.01,171500.0,27.1425,27.1813,27.1231,27.1522,171500.0
2019-02-13 09:50:00,28.02,28.02,27.96,27.96,184424.0,27.1619,27.1619,27.1038,27.1038,184424.0
2019-02-13 10:00:00,27.97,27.99,27.91,27.91,220916.0,27.1135,27.1328,27.0553,27.0553,220916.0
2019-02-13 10:10:00,27.92,27.96,27.88,27.92,152576.0,27.065,27.1038,27.0262,27.065,152576.0
2019-02-13 10:20:00,27.92,28.0,27.92,27.97,167164.0,27.065,27.1425,27.065,27.1135,167164.0
2019-02-13 10:30:00,27.96,28.02,27.93,27.99,173436.0,27.1038,27.1619,27.0747,27.1328,173436.0
2019-02-13 10:40:00,27.98,28.02,27.97,28.0,225720.0,27.1231,27.1619,27.1135,27.1425,225720.0
2019-02-13 10:50:00,28.0,28.03,27.96,27.96,209812.0,27.1425,27.1716,27.1038,27.1038,209812.0
2019-02-13 11:00:00,27.99,28.02,27.98,27.99,123712.0,27.1328,27.1619,27.1231,27.1328,123712.0
2019-02-13 11:10:00,27.99,27.99,27.91,27.91,139888.0,27.1328,27.1328,27.0553,27.0553,139888.0
2019-02-13 11:20:00,27.91,27.92,27.85,27.86,129036.0,27.0553,27.065,26.9971,27.0068,129036.0
2019-02-13 11:30:00,27.84,27.84,27.77,27.79,227888.0,26.9874,26.9874,26.9196,26.939,227888.0
2019-02-13 11:40:00,27.79,27.82,27.77,27.81,87484.0,26.939,26.968,26.9196,26.9584,87484.0
2019-02-13 11:50:00,27.82,27.86,27.82,27.86,116072.0,26.968,27.0068,26.968,27.0068,116072.0
2019-02-13 12:00:00,27.86,27.87,27.83,27.83,80436.0,27.0068,27.0165,26.9777,26.9777,80436.0
2019-02-13 12:10:00,27.83,27.85,27.81,27.81,105816.0,26.9777,26.9971,26.9584,26.9584,105816.0
2019-02-13 12:20:00,27.81,27.82,27.78,27.81,100620.0,26.9584,26.968,26.9293,26.9584,100620.0
2019-02-13 12:30:00,27.8,27.83,27.78,27.81,192880.0,26.9487,26.9777,26.9293,26.9584,192880.0
2019-02-13 12:40:00,27.8,27.84,27.8,27.84,111724.0,26.9487,26.9874,26.9487,26.9874,111724.0
2019-02-13 12:50:00,27.84,27.84,27.8,27.82,77632.0,26.9874,26.9874,26.9487,26.968,77632.0
2019-02-13 13:00:00,27.82,27.85,27.81,27.85,74124.0,26.968,26.9971,26.9584,26.9971,74124.0
2019-02-13 13:10:00,27.84,27.85,27.83,27.85,64356.0,26.9874,26.9971,26.9777,26.9971,64356.0
2019-02-13 13:20:00,27.85,27.87,27.84,27.86,44736.0,26.9971,27.0165,26.9874,27.0068,44736.0
2019-02-13 13:30:00,27.87,27.87,27.85,27.85,58432.0,27.0165,27.0165,26.9971,26.9971,58432.0
2019-02-13 13:40:00,27.85,27.86,27.85,27.86,34116.0,26.9971,27.0068,26.9971,27.0068,34116.0
2019-02-13 13:50:00,27.86,27.86,27.84,27.85,59236.0,27.0068,27.0068,26.9874,26.9971,59236.0
2019-02-13 14:00:00,27.85,27.88,27.85,27.86,62560.0,26.9971,27.0262,26.9971,27.0068,62560.0
2019-02-13 14:10:00,27.87,27.87,27.85,27.86,33580.0,27.0165,27.0165,26.9971,27.0068,33580.0
2019-02-13 14:20:00,27.86,27.88,27.86,27.88,48800.0,27.0068,27.0262,27.0068,27.0262,48800.0
2019-02-13 14:30:00,27.88,27.9,27.88,27.89,214556.0,27.0262,27.0456,27.0262,27.0359,214556.0
2019-02-13 14:40:00,27.89,27.94,27.89,27.94,104884.0,27.0359,27.0844,27.0359,27.0844,104884.0
2019-02-13 14:50:00,27.94,27.95,27.93,27.95,78580.0,27.0844,27.0941,27.0747,27.0941,78580.0
2019-02-13 15:00:00,27.94,27.95,27.91,27.92,677172.0,27.0844,27.0941,27.0553,27.065,677172.0
2019-02-13 15:10:00,27.92,27.96,27.92,27.94,135484.0,27.065,27.1038,27.065,27.0844,135484.0
2019-02-13 15:20:00,27.95,27.97,27.94,27.96,41908.0,27.0941,27.1135,27.0844,27.1038,41908.0
2019-02-13 15:30:00,27.97,28.0,27.97,27.98,314124.0,27.1135,27.1425,27.1135,27.1231,314124.0
2019-02-13 15:40:00,27.99,27.99,27.84,27.87,140152.0,27.1328,27.1328,26.9874,27.0165,140152.0
2019-02-13 15:50:00,27.87,27.88,27.83,27.85,329616.0,27.0165,27.0262,26.9777,26.9971,329616.0
2019-02-14 09:30:00,27.59,27.59,27.43,27.54,575764.0,26.7451,26.7451,26.59,26.6966,575764.0
2019-02-14 09:40:00,27.54,27.54,27.41,27.48,351704.0,26.6966,26.6966,26.5706,26.6385,351704.0
2019-02-14 09:50:00,27.48,27.6,27.46,27.6,234308.0,26.6385,26.7548,26.6191,26.7548,234308.0
2019-02-14 10:00:00,27.57,27.64,27.54,27.62,290648.0,26.7257,26.7936,26.6966,26.7742,290648.0
2019-02-14 10:10:00,27.61,27.69,27.6,27.69,131040.0,26.7645,26.842,26.7548,26.842,131040.0
2019-02-14 10:20:00,27.7,27.71,27.65,27.7,209400.0,26.8517,26.8614,26.8033,26.8517,209400.0
2019-02-14 10:30:00,27.7,27.78,27.52,27.57,526968.0,26.8517,26.9293,26.6772,26.7257,526968.0
2019-02-14 10:40:00,27.58,27.71,27.58,27.68,317808.0,26.7354,26.8614,26.7354,26.8323,317808.0
2019-02-14 10:50:00,27.7,27.7,27.59,27.64,56400.0,26.8517,26.8517,26.7451,26.7936,56400.0
2019-02-14 11:00:00,27.65,27.66,27.55,27.62,487788.0,26.8033,26.8129,26.7063,26.7742,487788.0
2019-02-14 11:10:00,27.64,27.65,27.58,27.61,143896.0,26.7936,26.8033,26.7354,26.7645,143896.0
2019-02-14 11:20:00,27.6,27.61,27.58,27.6,22640.0,26.7548,26.7645,26.7354,26.7548,22640.0
2019-02-14 11:30:00,27.59,27.61,27.53,27.61,123340.0,26.7451,26.7645,26.6869,26.7645,123340.0
2019-02-14 11:40:00,27.6,27.71,27.6,27.7,71288.0,26.7548,26.8614,26.7548,26.8517,71288.0
2019-02-14 11:50:00,27.7,27.72,27.69,27.71,96676.0,26.8517,26.8711,26.842,26.8614,96676.0
2019-02-14 12:00:00,27.7,27.77,27.68,27.75,251008.0,26.8517,26.9196,26.8323,26.9002,251008.0
2019-02-14 12:10:00,27.75,27.85,27.73,27.84,172856.0,26.9002,26.9971,26.8808,26.9874,172856.0
2019-02-14 12:20:00,27.83,27.91,27.83,27.87,171860.0,26.9777,27.0553,26.9777,27.0165,171860.0
2019-02-14 12:30:00,27.88,27.88,27.85,27.86,187984.0,27.0262,27.0262,26.9971,27.0068,187984.0
2019-02-14 12:40:00,27.85,27.88,27.85,27.85,155076.0,26.9971,27.0262,26.9971,26.9971,155076.0
2019-02-14 12:50:00,27.85,27.86,27.84,27.86,186252.0,26.9971,27.0068,26.9874,27.0068,186252.0
2019-02-14 13:00:00,27.87,27.88,27.84,27.86,41872.0,27.0165,27.0262,26.9874,27.0068,41872.0
2019-02-14 13:10:00,27.86,27.86,27.84,27.84,94112.0,27.0068,27.0068,26.9874,26.9874,94112.0
2019-02-14 13:20:00,27.84,27.86,27.81,27.86,112328.0,26.9874,27.0068,26.9584,27.0068,112328.0
2019-02-14 13:30:00,27.86,27.88,27.86,27.86,27224.0,27.0068,27.0262,27.0068,27.0068,27224.0
2019-02-14 13:40:00,27.86,27.88,27.85,27.85,54252.0,27.0068,27.0262,26.9971,26.9971,54252.0
2019-02-14 13:50:00,27.86,27.86,27.82,27.84,100492.0,27.0068,27.0068,26.968,26.9874,100492.0
2019-02-14 14:00:00,27.84,27.84,27.8,27.84,624788.0,26.9874,26.9874,26.9487,26.9874,624788.0
2019-02-14 14:10:00,27.85,27.88,27.84,27.86,61804.0,26.9971,27.0262,26.9874,27.0068,61804.0
2019-02-14 14:20:00,27.85,27.9,27.84,27.87,85252.0,26.9971,27.0456,26.9874,27.0165,85252.0
2019-02-14 14:30:00,27.87,27.88,27.83,27.87,105604.0,27.0165,27.0262,26.9777,27.0165,105604.0
2019-02-14 14:40:00,27.88,27.89,27.86,27.86,75100.0,27.0262,27.0359,27.0068,27.0068,75100.0
2019-02-14 14:50:00,27.86,27.86,27.78,27.81,127884.0,27.0068,27.0068,26.9293,26.9584,127884.0
2019-02-14 15:00:00,27.83,27.97,27.81,27.83,148332.0,26.9777,27.1135,26.9584,26.9777,148332.0
2019-02-14 15:10:00,27.83,27.85,27.77,27.82,117332.0,26.9777,26.9971,26.9196,26.968,117332.0
2019-02-14 15:20:00,27.82,27.83,27.81,27.82,28076.0,26.968,26.9777,26.9584,26.968,28076.0
2019-02-14 15:30:00,27.82,27.89,27.82,27.87,100968.0,26.968,27.0359,26.968,27.0165,100968.0
2019-02-14 15:40:00,27.87,27.87,27.79,27.79,49424.0,27.0165,27.0165,26.939,26.939,49424.0
2019-02-14 15:50:00,27.78,27.8,27.7,27.71,204704.0,26.9293,26.9487,26.8517,26.8614,204704.0
2019-02-15 09:30:00,28.12,28.15,28.08,28.15,341224.0,27.2589,27.2879,27.2201,27.2879,341224.0
2019-02-15 09:40:00,28.16,28.24,28.14,28.21,487936.0,27.2976,27.3752,27.2782,27.3461,487936.0
2019-02-15 09:50:00,28.2,28.21,28.13,28.17,272724.0,27.3364,27.3461,27.2686,27.3073,272724.0
2019-02-15 10:00:00,28.16,28.17,28.1,28.13,200988.0,27.2976,27.3073,27.2395,27.2686,200988.0
2019-02-15 10:10:00,28.14,28.19,28.1,28.19,176592.0,27.2782,27.3267,27.2395,27.3267,176592.0
2019-02-15 10:20:00,28.19,28.24,28.18,28.2,240288.0,27.3267,27.3752,27.317,27.3364,240288.0
2019-02-15 10:30:00,28.2,28.23,28.2,28.23,321912.0,27.3364,27.3655,27.3364,27.3655,321912.0
2019-02-15 10:40:00,28.21,28.27,28.19,28.21,263964.0,27.3461,27.4043,27.3267,27.3461,263964.0
2019-02-15 10:50:00,28.21,28.21,28.13,28.13,149752.0,27.3461,27.3461,27.2686,27.2686,149752.0
2019-02-15 11:00:00,28.14,28.23,28.14,28.16,211296.0,27.2782,27.3655,27.2782,27.2976,211296.0
2019-02-15 11:10:00,28.15,28.15,28.08,28.11,94032.0,27.2879,27.2879,27.2201,27.2492,94032.0
2019-02-15 11:20:00,28.1,28.17,28.07,28.17,83208.0,27.2395,27.3073,27.2104,27.3073,83208.0
2019-02-15 11:30:00,28.16,28.18,28.12,28.14,78596.0,27.2976,27.317,27.2589,27.2782,78596.0
2019-02-15 11:40:00,28.16,28.17,28.11,28.16,67672.0,27.2976,27.3073,27.2492,27.2976,67672.0
2019-02-15 11:50:00,28.15,28.2,28.14,28.18,36632.0,27.2879,27.3364,27.2782,27.317,36632.0
2019-02-15 12:00:00,28.2,28.2,28.14,28.19,76156.0,27.3364,27.3364,27.2782,27.3267,76156.0
2019-02-15 12:10:00,28.18,28.22,28.18,28.21,53296.0,27.317,27.3558,27.317,27.3461,53296.0
2019-02-15 12:20:00,28.2,28.21,28.18,28.19,19716.0,27.3364,27.3461,27.317,27.3267,19716.0
2019-02-15 12:30:00,28.2,28.2,28.17,28.18,62580.0,27.3364,27.3364,27.3073,27.317,62580.0
2019-02-15 12:40:00,28.19,28.21,28.18,28.18,9680.0,27.3267,27.3461,27.317,27.317,9680.0
2019-02-15 12:50:00,28.18,28.18,28.17,28.18,25760.0,27.317,27.317,27.3073,27.317,25760.0
2019-02-15 13:00:00,28.18,28.19,28.12,28.13,54044.0,27.317,27.3267,27.2589,27.2686,54044.0
2019-02-15 13:10:00,28.13,28.14,28.12,28.14,64580.0,27.2686,27.2782,27.2589,27.2782,64580.0
2019-02-15 13:20:00,28.13,28.14,28.1,28.1,39420.0,27.2686,27.2782,27.2395,27.2395,39420.0
2019-02-15 13:30:00,28.09,28.12,28.09,28.12,58644.0,27.2298,27.2589,27.2298,27.2589,58644.0
2019-02-15 13:40:00,28.13,28.14,28.11,28.13,40708.0,27.2686,27.2782,27.2492,27.2686,40708.0
2019-02-15 13:50:00,28.14,28.17,28.13,28.14,100692.0,27.2782,27.3073,27.2686,27.2782,100692.0
2019-02-15 14:00:00,28.14,28.18,28.14,28.17,97748.0,27.2782,27.317,27.2782,27.3073,97748.0
2019-02-15 14:10:00,28.17,28.18,28.15,28.18,86172.0,27.3073,27.317,27.2879,27.317,86172.0
2019-02-15 14:20:00,28.18,28.18,28.15,28.16,65632.0,27.317,27.317,27.2879,27.2976,65632.0
2019-02-15 14:30:00,28.17,28.2,28.17,28.2,75344.0,27.3073,27.3364,27.3073,27.3364,75344.0
2019-02-15 14:40:00,28.2,28.22,28.19,28.21,12260.0,27.3364,27.3558,27.3267,27.3461,12260.0
2019-02-15 14:50:00,28.22,28.25,28.2,28.24,94124.0,27.3558,27.3849,27.3364,27.3752,94124.0
2019-02-15 15:00:00,28.22,28.22,28.19,28.2,104280.0,27.3558,27.3558,27.3267,27.3364,104280.0
2019-02-15 15:10:00,28.2,28.2,28.15,28.16,142576.0,27.3364,27.3364,27.2879,27.2976,142576.0
2019-02-15 15:20:00,28.15,28.18,28.15,28.17,23832.0,27.2879,27.317,27.2879,27.3073,23832.0
2019-02-15 15:30:00,28.17,28.23,28.16,28.23,111324.0,27.3073,27.3655,27.2976,27.3655,111324.0
2019-02-15 15:40:00,28.23,28.31,28.22,28.29,257944.0,27.3655,27.443,27.3558,27.4237,257944.0
2019-02-15 15:50:00,28.29,28.33,28.24,28.31,390428.0,27.4237,27.4624,27.3752,27.443,390428.0
2019-02-19 09:30:00,28.13,28.25,28.13,28.25,268716.0,27.2686,27.3849,27.2686,27.3849,268716.0
2019-02-19 09:40:00,28.25,28.29,28.25,28.28,127080.0,27.3849,27.4237,27.3849,27.414,127080.0
2019-02-19 09:50:00,28.27,28.3,28.27,28.3,88436.0,27.4043,27.4333,27.4043,27.4333,88436.0
2019-02-19 10:00:00,28.32,28.33,28.3,28.31,95136.0,27.4527,27.4624,27.4333,27.443,95136.0
2019-02-19 10:10:00,28.32,28.36,28.32,28.35,92772.0,27.4527,27.4915,27.4527,27.4818,92772.0
2019-02-19 10:20:00,28.34,28.35,28.32,28.34,68292.0,27.4721,27.4818,27.4527,27.4721,68292.0
2019-02-19 10:30:00,28.33,28.33,28.25,28.26,149028.0,27.4624,27.4624,27.3849,27.3946,149028.0
2019-02-19 10:40:00,28.25,28.32,28.25,28.29,43996.0,27.3849,27.4527,27.3849,27.4237,43996.0
2019-02-19 10:50:00,28.3,28.31,28.28,28.29,43944.0,27.4333,27.443,27.414,27.4237,43944.0
2019-02-19 11:00:00,28.29,28.33,28.29,28.33,67196.0,27.4237,27.4624,27.4237,27.4624,67196.0
2019-02-19 11:10:00,28.33,28.35,28.31,28.34,46208.0,27.4624,27.4818,27.443,27.4721,46208.0
2019-02-19 11:20:00,28.34,28.34,28.3,28.3,46296.0,27.4721,27.4721,27.4333,27.4333,46296.0
2019-02-19 11:30:00,28.31,28.38,28.31,28.37,57716.0,27.443,27.5109,27.443,27.5012,57716.0
2019-02-19 11:40:00,28.36,28.47,28.36,28.45,77624.0,27.4915,27.5981,27.4915,27.5788,77624.0
2019-02-19 11:50:00,28.43,28.49,28.42,28.49,76248.0,27.5594,27.6175,27.5497,27.6175,76248.0
2019-02-19 12:00:00,28.49,28.49,28.44,28.45,160904.0,27.6175,27.6175,27.5691,27.5788,160904.0
2019-02-19 12:10:00,28.45,28.46,28.44,28.45,36464.0,27.5788,27.5884,27.5691,27.5788,36464.0
2019-02-19 12:20:00,28.45,28.47,28.44,28.46,74172.0,27.5788,27.5981,27.5691,27.5884,74172.0
2019-02-19 12:30:00,28.45,28.45,28.42,28.43,15000.0,27.5788,27.5788,27.5497,27.5594,15000.0
2019-02-19 12:40:00,28.45,28.46,28.45,28.45,45924.0,27.5788,27.5884,27.5788,27.5788,45924.0
2019-02-19 12:50:00,28.44,28.46,28.43,28.44,36372.0,27.5691,27.5884,27.5594,27.5691,36372.0
2019-02-19 13:00:00,28.44,28.44,28.4,28.4,30044.0,27.5691,27.5691,27.5303,27.5303,30044.0
2019-02-19 13:10:00,28.41,28.43,28.41,28.41,37968.0,27.54,27.5594,27.54,27.54,37968.0
2019-02-19 13:20:00,28.41,28.43,28.41,28.43,39744.0,27.54,27.5594,27.54,27.5594,39744.0
2019-02-19 13:30:00,28.42,28.42,28.4,28.41,200424.0,27.5497,27.5497,27.5303,27.54,200424.0
2019-02-19 13:40:00,28.41,28.43,28.41,28.43,40512.0,27.54,27.5594,27.54,27.5594,40512.0
2019-02-19 13:50:00,28.43,28.43,28.42,28.43,62868.0,27.5594,27.5594,27.5497,27.5594,62868.0
2019-02-19 14:00:00,28.43,28.46,28.43,28.46,67948.0,27.5594,27.5884,27.5594,27.5884,67948.0
2019-02-19 14:10:00,28.46,28.46,28.45,28.46,84276.0,27.5884,27.5884,27.5788,27.5884,84276.0
2019-02-19 14:20:00,28.46,28.49,28.46,28.49,117396.0,27.5884,27.6175,27.5884,27.6175,117396.0
2019-02-19 14:30:00,28.49,28.52,28.49,28.51,104648.0,27.6175,27.6466,27.6175,27.6369,104648.0
2019-02-19 14:40:00,28.51,28.54,28.51,28.54,108488.0,27.6369,27.666,27.6369,27.666,108488.0
2019-02-19 14:50:00,28.54,28.56,28.53,28.55,66548.0,27.666,27.6854,27.6563,27.6757,66548.0
2019-02-19 15:00:00,28.55,28.56,28.53,28.56,32620.0,27.6757,27.6854,27.6563,27.6854,32620.0
2019-02-19 15:10:00,28.56,28.56,28.52,28.53,45040.0,27.6854,27.6854,27.6466,27.6563,45040.0
2019-02-19 15:20:00,28.52,28.52,28.48,28.5,88296.0,27.6466,27.6466,27.6078,27.6272,88296.0
2019-02-19 15:30:00,28.49,28.54,28.49,28.5,106588.0,27.6175,27.666,27.6175,27.6272,106588.0
2019-02-19 15:40:00,28.48,28.53,28.45,28.45,269736.0,27.6078,27.6563,27.5788,27.5788,269736.0
2019-02-19 15:50:00,28.45,28.47,28.39,28.41,467488.0,27.5788,27.5981,27.5206,27.54,467488.0
2019-02-20 09:30:00,28.41,28.44,28.4,28.42,269768.0,27.54,27.5691,27.5303,27.5497,269768.0
2019-02-20 09:40:00,28.42,28.44,28.37,28.38,137712.0,27.5497,27.5691,27.5012,27.5109,137712.0
2019-02-20 09:50:00,28.39,28.45,28.39,28.45,139040.0,27.5206,27.5788,27.5206,27.5788,139040.0
2019-02-20 10:00:00,28.43,28.45,28.4,28.41,59956.0,27.5594,27.5788,27.5303,27.54,59956.0
2019-02-20 10:10:00,28.42,28.46,28.39,28.45,56024.0,27.5497,27.5884,27.5206,27.5788,56024.0
2019-02-20 10:20:00,28.45,28.48,28.43,28.48,111184.0,27.5788,27.6078,27.5594,27.6078,111184.0
2019-02-20 10:30:00,28.48,28.5,28.48,28.5,47584.0,27.6078,27.6272,27.6078,27.6272,47584.0
2019-02-20 10:40:00,28.52,28.52,28.48,28.5,75424.0,27.6466,27.6466,27.6078,27.6272,75424.0
2019-02-20 10:50:00,28.5,28.5,28.46,28.46,40252.0,27.6272,27.6272,27.5884,27.5884,40252.0
2019-02-20 11:00:00,28.47,28.48,28.45,28.48,100268.0,27.5981,27.6078,27.5788,27.6078,100268.0
2019-02-20 11:10:00,28.48,28.48,28.45,28.47,52832.0,27.6078,27.6078,27.5788,27.5981,52832.0
2019-02-20 11:20:00,28.47,28.48,28.44,28.47,36484.0,27.5981,27.6078,27.5691,27.5981,36484.0
2019-02-20 11:30:00,28.48,28.49,28.47,28.49,46524.0,27.6078,27.6175,27.5981,27.6175,46524.0
2019-02-20 11:40:00,28.48,28.54,28.48,28.51,227264.0,27.6078,27.666,27.6078,27.6369,227264.0
2019-02-20 11:50:00,28.53,28.55,28.51,28.51,34424.0,27.6563,27.6757,27.6369,27.6369,34424.0
2019-02-20 12:00:00,28.52,28.52,28.43,28.45,92044.0,27.6466,27.6466,27.5594,27.5788,92044.0
2019-02-20 12:10:00,28.46,28.48,28.46,28.48,39564.0,27.5884,27.6078,27.5884,27.6078,39564.0
2019-02-20 12:20:00,28.48,28.48,28.35,28.36,110216.0,27.6078,27.6078,27.4818,27.4915,110216.0
2019-02-20 12:30:00,28.35,28.4,28.34,28.39,100936.0,27.4818,27.5303,27.4721,27.5206,100936.0
2019-02-20 12:40:00,28.41,28.41,28.39,28.4,65948.0,27.54,27.54,27.5206,27.5303,65948.0
2019-02-20 12:50:00,28.39,28.39,28.33,28.37,47812.0,27.5206,27.5206,27.4624,27.5012,47812.0
2019-02-20 13:00:00,28.39,28.42,28.39,28.42,10896.0,27.5206,27.5497,27.5206,27.5497,10896.0
2019-02-20 13:10:00,28.42,28.47,28.42,28.46,23884.0,27.5497,27.5981,27.5497,27.5884,23884.0
2019-02-20 13:20:00,28.46,28.5,28.45,28.5,320388.0,27.5884,27.6272,27.5788,27.6272,320388.0
2019-02-20 13:30:00,28.5,28.51,28.47,28.48,90240.0,27.6272,27.6369,27.5981,27.6078,90240.0
2019-02-20 13:40:00,28.48,28.51,28.47,28.51,144440.0,27.6078,27.6369,27.5981,27.6369,144440.0
2019-02-20 13:50:00,28.5,28.56,28.49,28.53,116884.0,27.6272,27.6854,27.6175,27.6563,116884.0
2019-02-20 14:00:00,28.52,28.62,28.44,28.49,455100.0,27.6466,27.7435,27.5691,27.6175,455100.0
2019-02-20 14:10:00,28.5,28.52,28.36,28.37,300012.0,27.6272,27.6466,27.4915,27.5012,300012.0
2019-02-20 14:20:00,28.37,28.41,28.29,28.41,687664.0,27.5012,27.54,27.4237,27.54,687664.0
2019-02-20 14:30:00,28.41,28.54,28.41,28.49,418328.0,27.54,27.666,27.54,27.6175,418328.0
2019-02-20 14:40:00,28.47,28.53,28.46,28.52,64488.0,27.5981,27.6563,27.5884,27.6466,64488.0
2019-02-20 14:50:00,28.52,28.57,28.52,28.53,79620.0,27.6466,27.6951,27.6466,27.6563,79620.0
2019-02-20 15:00:00,28.53,28.54,28.49,28.52,47840.0,27.6563,27.666,27.6175,27.6466,47840.0
2019-02-20 15:10:00,28.53,28.56,28.5,28.51,29740.0,27.6563,27.6854,27.6272,27.6369,29740.0
2019-02-20 15:20:00,28.54,28.54,28.5,28.5,48596.0,27.666,27.666,27.6272,27.6272,48596.0
2019-02-20 15:30:00,28.51,28.52,28.48,28.52,40632.0,27.6369,27.6466,27.6078,27.6466,40632.0
2019-02-20 15:40:00,28.52,28.54,28.48,28.5,135912.0,27.6466,27.666,27.6078,27.6272,135912.0
2019-02-20 15:50:00,28.5,28.53,28.46,28.53,198436.0,27.6272,27.6563,27.5884,27.6563,198436.0
2019-02-21 09:30:00,28.38,28.42,28.32,28.34,206412.0,27.5109,27.5497,27.4527,27.4721,206412.0
2019-02-21 09:40:00,28.34,28.38,28.22,28.22,363868.0,27.4721,27.5109,27.3558,27.3558,363868.0
2019-02-21 09:50:00,28.22,28.29,28.22,28.29,243448.0,27.3558,27.4237,27.3558,27.4237,243448.0
2019-02-21 10:00:00,28.29,28.31,28.22,28.28,129524.0,27.4237,27.443,27.3558,27.414,129524.0
2019-02-21 10:10:00,28.27,28.32,28.2,28.29,360208.0,27.4043,27.4527,27.3364,27.4237,360208.0
2019-02-21 10:20:00,28.29,28.31,28.21,28.22,99712.0,27.4237,27.443,27.3461,27.3558,99712.0
2019-02-21 10:30:00,28.23,28.27,28.23,28.25,156772.0,27.3655,27.4043,27.3655,27.3849,156772.0
2019-02-21 10:40:00,28.24,28.31,28.24,28.26,104400.0,27.3752,27.443,27.3752,27.3946,104400.0
2019-02-21 10:50:00,28.22,28.3,28.22,28.25,240208.0,27.3558,27.4333,27.3558,27.3849,240208.0
2019-02-21 11:00:00,28.25,28.36,28.23,28.3,63520.0,27.3849,27.4915,27.3655,27.4333,63520.0
2019-02-21 11:10:00,28.31,28.36,28.3,28.33,38420.0,27.443,27.4915,27.4333,27.4624,38420.0
2019-02-21 11:20:00,28.33,28.33,28.26,28.26,93392.0,27.4624,27.4624,27.3946,27.3946,93392.0
2019-02-21 11:30:00,28.25,28.31,28.25,28.31,86344.0,27.3849,27.443,27.3849,27.443,86344.0
2019-02-21 11:40:00,28.32,28.32,28.27,28.27,37004.0,27.4527,27.4527,27.4043,27.4043,37004.0
2019-02-21 11:50:00,28.28,28.4,28.28,28.37,107920.0,27.414,27.5303,27.414,27.5012,107920.0
2019-02-21 12:00:00,28.4,28.4,28.36,28.36,76996.0,27.5303,27.5303,27.4915,27.4915,76996.0
2019-02-21 12:10:00,28.36,28.36,28.34,28.36,40456.0,27.4915,27.4915,27.4721,27.4915,40456.0
2019-02-21 12:20:00,28.36,28.39,28.35,28.37,9496.0,27.4915,27.5206,27.4818,27.5012,9496.0
2019-02-21 12:30:00,28.39,28.43,28.38,28.4,35016.0,27.5206,27.5594,27.5109,27.5303,35016.0
2019-02-21 12:40:00,28.41,28.42,28.38,28.38,20204.0,27.54,27.5497,27.5109,27.5109,20204.0
2019-02-21 12:50:00,28.39,28.43,28.39,28.43,55132.0,27.5206,27.5594,27.5206,27.5594,55132.0
2019-02-21 13:00:00,28.44,28.45,28.41,28.42,89768.0,27.5691,27.5788,27.54,27.5497,89768.0
2019-02-21 13:10:00,28.41,28.43,28.4,28.41,13588.0,27.54,27.5594,27.5303,27.54,13588.0
2019-02-21 13:20:00,28.4,28.4,28.36,28.36,80992.0,27.5303,27.5303,27.4915,27.4915,80992.0
2019-02-21 13:30:00,28.37,28.37,28.35,28.36,15308.0,27.5012,27.5012,27.4818,27.4915,15308.0
2019-02-21 13:40:00,28.35,28.36,28.35,28.36,36828.0,27.4818,27.4915,27.4818,27.4915,36828.0
2019-02-21 13:50:00,28.37,28.38,28.36,28.38,12976.0,27.5012,27.5109,27.4915,27.5109,12976.0
2019-02-21 14:00:00,28.38,28.39,28.35,28.35,39088.0,27.5109,27.5206,27.4818,27.4818,39088.0
2019-02-21 14:10:00,28.36,28.36,28.28,28.29,117804.0,27.4915,27.4915,27.414,27.4237,117804.0
2019-02-21 14:20:00,28.29,28.29,28.2,28.25,182164.0,27.4237,27.4237,27.3364,27.3849,182164.0
2019-02-21 14:30:00,28.25,28.25,28.22,28.22,64276.0,27.3849,27.3849,27.3558,27.3558,64276.0
2019-02-21 14:40:00,28.22,28.25,28.14,28.15,259756.0,27.3558,27.3849,27.2782,27.2879,259756.0
2019-02-21 14:50:00,28.15,28.15,28.1,28.14,104676.0,27.2879,27.2879,27.2395,27.2782,104676.0
2019-02-21 15:00:00,28.14,28.21,28.13,28.2,102144.0,27.2782,27.3461,27.2686,27.3364,102144.0
2019-02-21 15:10:00,28.2,28.21,28.17,28.18,69928.0,27.3364,27.3461,27.3073,27.317,69928.0
2019-02-21 15:20:00,28.19,28.2,28.16,28.16,28180.0,27.3267,27.3364,27.2976,27.2976,28180.0
2019-02-21 15:30:00,28.16,28.17,28.09,28.16,203240.0,27.2976,27.3073,27.2298,27.2976,203240.0
2019-02-21 15:40:00,28.16,28.23,28.14,28.23,165348.0,27.2976,27.3655,27.2782,27.3655,165348.0
2019-02-21 15:50:00,28.24,28.32,28.21,28.32,1080364.0,27.3752,27.4527,27.3461,27.4527,1080364.0
2019-02-22 09:30:00,28.46,28.49,28.43,28.43,221828.0,27.5884,27.6175,27.5594,27.5594,221828.0
2019-02-22 09:40:00,28.43,28.48,28.39,28.45,140212.0,27.5594,27.6078,27.5206,27.5788,140212.0
2019-02-22 09:50:00,28.45,28.52,28.45,28.52,95668.0,27.5788,27.6466,27.5788,27.6466,95668.0
2019-02-22 10:00:00,28.51,28.55,28.5,28.5,300804.0,27.6369,27.6757,27.6272,27.6272,300804.0
2019-02-22 10:10:00,28.5,28.55,28.49,28.51,105316.0,27.6272,27.6757,27.6175,27.6369,105316.0
2019-02-22 10:20:00,28.54,28.54,28.49,28.5,31180.0,27.666,27.666,27.6175,27.6272,31180.0
2019-02-22 10:30:00,28.51,28.53,28.49,28.5,51096.0,27.6369,27.6563,27.6175,27.6272,51096.0
2019-02-22 10:40:00,28.5,28.55,28.49,28.55,63020.0,27.6272,27.6757,27.6175,27.6757,63020.0
2019-02-22 10:50:00,28.55,28.59,28.55,28.58,141232.0,27.6757,27.7145,27.6757,27.7048,141232.0
2019-02-22 11:00:00,28.58,28.58,28.55,28.58,80684.0,27.7048,27.7048,27.6757,27.7048,80684.0
2019-02-22 11:10:00,28.58,28.67,28.58,28.66,100896.0,27.7048,27.792,27.7048,27.7823,100896.0
2019-02-22 11:20:00,28.66,28.68,28.64,28.66,152040.0,27.7823,27.8017,27.7629,27.7823,152040.0
2019-02-22 11:30:00,28.67,28.68,28.65,28.68,72436.0,27.792,27.8017,27.7726,27.8017,72436.0
2019-02-22 11:40:00,28.68,28.68,28.64,28.64,54628.0,27.8017,27.8017,27.7629,27.7629,54628.0
2019-02-22 11:50:00,28.65,28.66,28.62,28.66,53584.0,27.7726,27.7823,27.7435,27.7823,53584.0
2019-02-22 12:00:00,28.65,28.7,28.65,28.67,243772.0,27.7726,27.8211,27.7726,27.792,243772.0
2019-02-22 12:10:00,28.67,28.67,28.62,28.62,7148.0,27.792,27.792,27.7435,27.7435,7148.0
2019-02-22 12:20:00,28.62,28.64,28.61,28.64,15032.0,27.7435,27.7629,27.7339,27.7629,15032.0
2019-02-22 12:30:00,28.63,28.63,28.6,28.63,64668.0,27.7532,27.7532,27.7242,27.7532,64668.0
2019-02-22 12:40:00,28.62,28.63,28.61,28.63,24532.0,27.7435,27.7532,27.7339,27.7532,24532.0
2019-02-22 12:50:00,28.63,28.64,28.6,28.64,24564.0,27.7532,27.7629,27.7242,27.7629,24564.0
2019-02-22 13:00:00,28.62,28.62,28.6,28.6,14596.0,27.7435,27.7435,27.7242,27.7242,14596.0
2019-02-22 13:10:00,28.59,28.6,28.56,28.6,85360.0,27.7145,27.7242,27.6854,27.7242,85360.0
2019-02-22 13:20:00,28.59,28.6,28.58,28.6,39328.0,27.7145,27.7242,27.7048,27.7242,39328.0
2019-02-22 13:30:00,28.61,28.63,28.61,28.61,39516.0,27.7339,27.7532,27.7339,27.7339,39516.0
2019-02-22 13:40:00,28.61,28.61,28.58,28.59,49132.0,27.7339,27.7339,27.7048,27.7145,49132.0
2019-02-22 13:50:00,28.59,28.61,28.58,28.61,38884.0,27.7145,27.7339,27.7048,27.7339,38884.0
2019-02-22 14:00:00,28.61,28.63,28.59,28.63,83264.0,27.7339,27.7532,27.7145,27.7532,83264.0
2019-02-22 14:10:00,28.64,28.66,28.61,28.61,59976.0,27.7629,27.7823,27.7339,27.7339,59976.0
2019-02-22 14:20:00,28.6,28.61,28.57,28.58,93980.0,27.7242,27.7339,27.6951,27.7048,93980.0
2019-02-22 14:30:00,28.58,28.59,28.46,28.5,253352.0,27.7048,27.7145,27.5884,27.6272,253352.0
2019-02-22 14:40:00,28.47,28.5,28.43,28.47,249128.0,27.5981,27.6272,27.5594,27.5981,249128.0
2019-02-22 14:50:00,28.48,28.51,28.45,28.47,239728.0,27.6078,27.6369,27.5788,27.5981,239728.0
2019-02-22 15:00:00,28.45,28.52,28.45,28.51,108856.0,27.5788,27.6466,27.5788,27.6369,108856.0
2019-02-22 15:10:00,28.51,28.55,28.51,28.55,50044.0,27.6369,27.6757,27.6369,27.6757,50044.0
2019-02-22 15:20:00,28.55,28.61,28.55,28.61,116624.0,27.6757,27.7339,27.6757,27.7339,116624.0
2019-02-22 15:30:00,28.6,28.6,28.54,28.55,262160.0,27.7242,27.7242,27.666,27.6757,262160.0
2019-02-22 15:40:00,28.56,28.62,28.56,28.58,230548.0,27.6854,27.7435,27.6854,27.7048,230548.0
2019-02-22 15:50:00,28.58,28.67,28.55,28.66,971084.0,27.7048,27.792,27.6757,27.7823,971084.0
2019-02-25 09:30:00,28.98,29.03,28.97,29.03,377984.0,28.0925,28.141,28.0828,28.141,377984.0
2019-02-25 09:40:00,29.03,29.03,28.98,29.01,101208.0,28.141,28.141,28.0925,28.1216,101208.0
2019-02-25 09:50:00,29.0,29.05,28.96,28.96,112504.0,28.1119,28.1604,28.0731,28.0731,112504.0
2019-02-25 10:00:00,28.97,28.99,28.93,28.99,140292.0,28.0828,28.1022,28.0441,28.1022,140292.0
2019-02-25 10:10:00,29.0,29.03,28.98,29.03,121052.0,28.1119,28.141,28.0925,28.141,121052.0
2019-02-25 10:20:00,29.02,29.03,28.93,28.95,74304.0,28.1313,28.141,28.0441,28.0634,74304.0
2019-02-25 10:30:00,28.94,28.99,28.92,28.99,127588.0,28.0537,28.1022,28.0344,28.1022,127588.0
2019-02-25 10:40:00,28.98,29.03,28.98,29.03,129156.0,28.0925,28.141,28.0925,28.141,129156.0
2019-02-25 10:50:00,29.02,29.09,29.01,29.08,167796.0,28.1313,28.1992,28.1216,28.1895,167796.0
2019-02-25 11:00:00,29.08,29.1,29.07,29.09,200744.0,28.1895,28.2088,28.1798,28.1992,200744.0
2019-02-25 11:10:00,29.07,29.08,29.04,29.05,55432.0,28.1798,28.1895,28.1507,28.1604,55432.0
2019-02-25 11:20:00,29.04,29.04,29.0,29.01,375804.0,28.1507,28.1507,28.1119,28.1216,375804.0
2019-02-25 11:30:00,29.01,29.05,28.99,29.01,56916.0,28.1216,28.1604,28.1022,28.1216,56916.0
2019-02-25 11:40:00,29.02,29.06,29.02,29.05,95920.0,28.1313,28.1701,28.1313,28.1604,95920.0
2019-02-25 11:50:00,29.05,29.05,29.0,29.02,41312.0,28.1604,28.1604,28.1119,28.1313,41312.0
2019-02-25 12:00:00,29.02,29.03,28.99,28.99,70028.0,28.1313,28.141,28.1022,28.1022,70028.0
2019-02-25 12:10:00,29.0,29.02,29.0,29.0,82868.0,28.1119,28.1313,28.1119,28.1119,82868.0
2019-02-25 12:20:00,29.0,29.0,28.93,28.95,102568.0,28.1119,28.1119,28.0441,28.0634,102568.0
2019-02-25 12:30:00,28.94,28.95,28.92,28.93,1178992.0,28.0537,28.0634,28.0344,28.0441,1178992.0
2019-02-25 12:40:00,28.94,28.95,28.93,28.93,667640.0,28.0537,28.0634,28.0441,28.0441,667640.0
2019-02-25 12:50:00,28.93,28.94,28.86,28.88,399504.0,28.0441,28.0537,27.9762,27.9956,399504.0
2019-02-25 13:00:00,28.88,28.92,28.88,28.91,224448.0,27.9956,28.0344,27.9956,28.0247,224448.0
2019-02-25 13:10:00,28.91,28.92,28.89,28.9,60168.0,28.0247,28.0344,28.0053,28.015,60168.0
2019-02-25 13:20:00,28.89,28.89,28.86,28.86,40192.0,28.0053,28.0053,27.9762,27.9762,40192.0
2019-02-25 13:30:00,28.87,28.87,28.83,28.83,116144.0,27.9859,27.9859,27.9471,27.9471,116144.0
2019-02-25 13:40:00,28.83,28.88,28.83,28.86,215348.0,27.9471,27.9956,27.9471,27.9762,215348.0
2019-02-25 13:50:00,28.88,28.89,28.86,28.88,35944.0,27.9956,28.0053,27.9762,27.9956,35944.0
2019-02-25 14:00:00,28.88,28.91,28.88,28.89,48568.0,27.9956,28.0247,27.9956,28.0053,48568.0
2019-02-25 14:10:00,28.91,28.92,28.89,28.89,27828.0,28.0247,28.0344,28.0053,28.0053,27828.0
2019-02-25 14:20:00,28.89,28.89,28.87,28.88,20772.0,28.0053,28.0053,27.9859,27.9956,20772.0
2019-02-25 14:30:00,28.88,28.89,28.85,28.88,87168.0,27.9956,28.0053,27.9665,27.9956,87168.0
2019-02-25 14:40:00,28.89,28.9,28.88,28.88,48332.0,28.0053,28.015,27.9956,27.9956,48332.0
2019-02-25 14:50:00,28.88,28.88,28.85,28.86,101056.0,27.9956,27.9956,27.9665,27.9762,101056.0
2019-02-25 15:00:00,28.86,28.86,28.83,28.83,161904.0,27.9762,27.9762,27.9471,27.9471,161904.0
2019-02-25 15:10:00,28.83,28.87,28.81,28.84,139116.0,27.9471,27.9859,27.9277,27.9568,139116.0
2019-02-25 15:20:00,28.85,28.85,28.75,28.75,94512.0,27.9665,27.9665,27.8696,27.8696,94512.0
2019-02-25 15:30:00,28.76,28.82,28.75,28.81,181904.0,27.8793,27.9374,27.8696,27.9277,181904.0
2019-02-25 15:40:00,28.82,28.84,28.77,28.78,311480.0,27.9374,27.9568,27.889,27.8986,311480.0
2019-02-25 15:50:00,28.78,28.79,28.72,28.74,489312.0,27.8986,27.9083,27.8405,27.8599,489312.0
2019-02-26 09:30:00,28.64,28.71,28.62,28.67,205688.0,27.7629,27.8308,27.7435,27.792,205688.0
2019-02-26 09:40:00,28.67,28.69,28.61,28.61,156428.0,27.792,27.8114,27.7339,27.7339,156428.0
2019-02-26 09:50:00,28.62,28.71,28.61,28.68,151196.0,27.7435,27.8308,27.7339,27.8017,151196.0
2019-02-26 10:00:00,28.68,28.81,28.67,28.75,207628.0,27.8017,27.9277,27.792,27.8696,207628.0
2019-02-26 10:10:00,28.75,28.8,28.75,28.77,104756.0,27.8696,27.918,27.8696,27.889,104756.0
2019-02-26 10:20:00,28.77,28.82,28.75,28.76,115848.0,27.889,27.9374,27.8696,27.8793,115848.0
2019-02-26 10:30:00,28.75,28.79,28.75,28.76,233624.0,27.8696,27.9083,27.8696,27.8793,233624.0
2019-02-26 10:40:00,28.76,28.79,28.74,28.74,68132.0,27.8793,27.9083,27.8599,27.8599,68132.0
2019-02-26 10:50:00,28.74,28.74,28.62,28.62,94500.0,27.8599,27.8599,27.7435,27.7435,94500.0
2019-02-26 11:00:00,28.61,28.73,28.61,28.73,113232.0,27.7339,27.8502,27.7339,27.8502,113232.0
2019-02-26 11:10:00,28.73,28.86,28.72,28.84,138096.0,27.8502,27.9762,27.8405,27.9568,138096.0
2019-02-26 11:20:00,28.84,28.85,28.79,28.81,130540.0,27.9568,27.9665,27.9083,27.9277,130540.0
2019-02-26 11:30:00,28.83,28.88,28.77,28.77,72860.0,27.9471,27.9956,27.889,27.889,72860.0
2019-02-26 11:40:00,28.79,28.8,28.75,28.79,38824.0,27.9083,27.918,27.8696,27.9083,38824.0
2019-02-26 11:50:00,28.8,28.82,28.77,28.77,46888.0,27.918,27.9374,27.889,27.889,46888.0
2019-02-26 12:00:00,28.77,28.78,28.75,28.75,195244.0,27.889,27.8986,27.8696,27.8696,195244.0
2019-02-26 12:10:00,28.73,28.77,28.73,28.77,31304.0,27.8502,27.889,27.8502,27.889,31304.0
2019-02-26 12:20:00,28.76,28.8,28.75,28.75,16592.0,27.8793,27.918,27.8696,27.8696,16592.0
2019-02-26 12:30:00,28.76,28.76,28.68,28.7,68800.0,27.8793,27.8793,27.8017,27.8211,68800.0
2019-02-26 12:40:00,28.71,28.72,28.68,28.7,52732.0,27.8308,27.8405,27.8017,27.8211,52732.0
2019-02-26 12:50:00,28.71,28.71,28.68,28.69,18972.0,27.8308,27.8308,27.8017,27.8114,18972.0
2019-02-26 13:00:00,28.69,28.73,28.68,28.7,17964.0,27.8114,27.8502,27.8017,27.8211,17964.0
2019-02-26 13:10:00,28.7,28.75,28.7,28.75,12972.0,27.8211,27.8696,27.8211,27.8696,12972.0
2019-02-26 13:20:00,28.75,28.75,28.72,28.73,8832.0,27.8696,27.8696,27.8405,27.8502,8832.0
2019-02-26 13:30:00,28.71,28.71,28.68,28.69,22032.0,27.8308,27.8308,27.8017,27.8114,22032.0
2019-02-26 13:40:00,28.7,28.73,28.68,28.72,18080.0,27.8211,27.8502,27.8017,27.8405,18080.0
2019-02-26 13:50:00,28.72,28.72,28.71,28.71,28436.0,27.8405,27.8405,27.8308,27.8308,28436.0
2019-02-26 14:00:00,28.73,28.76,28.72,28.73,38200.0,27.8502,27.8793,27.8405,27.8502,38200.0
2019-02-26 14:10:00,28.73,28.74,28.72,28.72,9928.0,27.8502,27.8599,27.8405,27.8405,9928.0
2019-02-26 14:20:00,28.74,28.74,28.71,28.72,31856.0,27.8599,27.8599,27.8308,27.8405,31856.0
2019-02-26 14:30:00,28.72,28.79,28.72,28.79,21092.0,27.8405,27.9083,27.8405,27.9083,21092.0
2019-02-26 14:40:00,28.79,28.81,28.79,28.8,23296.0,27.9083,27.9277,27.9083,27.918,23296.0
2019-02-26 14:50:00,28.81,28.83,28.79,28.81,24940.0,27.9277,27.9471,27.9083,27.9277,24940.0
2019-02-26 15:00:00,28.83,28.87,28.83,28.85,85364.0,27.9471,27.9859,27.9471,27.9665,85364.0
2019-02-26 15:10:00,28.85,28.89,28.84,28.85,101344.0,27.9665,28.0053,27.9568,27.9665,101344.0
2019-02-26 15:20:00,28.85,28.87,28.82,28.82,121136.0,27.9665,27.9859,27.9374,27.9374,121136.0
2019-02-26 15:30:00,28.81,28.86,28.79,28.79,88316.0,27.9277,27.9762,27.9083,27.9083,88316.0
2019-02-26 15:40:00,28.8,28.82,28.75,28.75,102936.0,27.918,27.9374,27.8696,27.8696,102936.0
2019-02-26 15:50:00,28.75,28.76,28.68,28.69,341564.0,27.8696,27.8793,27.8017,27.8114,341564.0
2019-02-27 09:30:00,28.52,28.64,28.52,28.64,140656.0,27.6466,27.7629,27.6466,27.7629,140656.0
2019-02-27 09:40:00,28.64,28.67,28.62,28.62,144128.0,27.7629,27.792,27.7435,27.7435,144128.0
2019-02-27 09:50:00,28.63,28.63,28.54,28.58,73652.0,27.7532,27.7532,27.666,27.7048,73652.0
2019-02-27 10:00:00,28.56,28.59,28.5,28.54,233176.0,27.6854,27.7145,27.6272,27.666,233176.0
2019-02-27 10:10:00,28.48,28.51,28.34,28.45,812996.0,27.6078,27.6369,27.4721,27.5788,812996.0
2019-02-27 10:20:00,28.45,28.45,28.31,28.36,160032.0,27.5788,27.5788,27.443,27.4915,160032.0
2019-02-27 10:30:00,28.38,28.43,28.35,28.42,336584.0,27.5109,27.5594,27.4818,27.5497,336584.0
2019-02-27 10:40:00,28.44,28.47,28.42,28.46,68868.0,27.5691,27.5981,27.5497,27.5884,68868.0
2019-02-27 10:50:00,28.43,28.46,28.4,28.41,35504.0,27.5594,27.5884,27.5303,27.54,35504.0
2019-02-27 11:00:00,28.43,28.5,28.41,28.5,242352.0,27.5594,27.6272,27.54,27.6272,242352.0
2019-02-27 11:10:00,28.5,28.5,28.45,28.46,59300.0,27.6272,27.6272,27.5788,27.5884,59300.0
2019-02-27 11:20:00,28.48,28.54,28.48,28.52,113868.0,27.6078,27.666,27.6078,27.6466,113868.0
2019-02-27 11:30:00,28.52,28.55,28.5,28.54,71820.0,27.6466,27.6757,27.6272,27.666,71820.0
2019-02-27 11:40:00,28.55,28.55,28.52,28.54,76332.0,27.6757,27.6757,27.6466,27.666,76332.0
2019-02-27 11:50:00,28.56,28.58,28.55,28.55,175944.0,27.6854,27.7048,27.6757,27.6757,175944.0
2019-02-27 12:00:00,28.55,28.59,28.55,28.59,72800.0,27.6757,27.7145,27.6757,27.7145,72800.0
2019-02-27 12:10:00,28.58,28.6,28.56,28.58,47376.0,27.7048,27.7242,27.6854,27.7048,47376.0
2019-02-27 12:20:00,28.59,28.61,28.57,28.61,27468.0,27.7145,27.7339,27.6951,27.7339,27468.0
2019-02-27 12:30:00,28.6,28.62,28.6,28.6,97892.0,27.7242,27.7435,27.7242,27.7242,97892.0
2019-02-27 12:40:00,28.61,28.63,28.61,28.61,16892.0,27.7339,27.7532,27.7339,27.7339,16892.0
2019-02-27 12:50:00,28.61,28.62,28.59,28.59,11744.0,27.7339,27.7435,27.7145,27.7145,11744.0
2019-02-27 13:00:00,28.6,28.64,28.6,28.64,8908.0,27.7242,27.7629,27.7242,27.7629,8908.0
2019-02-27 13:10:00,28.65,28.68,28.64,28.66,58256.0,27.7726,27.8017,27.7629,27.7823,58256.0
2019-02-27 13:20:00,28.67,28.72,28.67,28.68,61624.0,27.792,27.8405,27.792,27.8017,61624.0
2019-02-27 13:30:00,28.68,28.68,28.64,28.65,165140.0,27.8017,27.8017,27.7629,27.7726,165140.0
2019-02-27 13:40:00,28.65,28.65,28.62,28.65,33176.0,27.7726,27.7726,27.7435,27.7726,33176.0
2019-02-27 13:50:00,28.64,28.68,28.64,28.66,55552.0,27.7629,27.8017,27.7629,27.7823,55552.0
2019-02-27 14:00:00,28.65,28.66,28.64,28.65,8820.0,27.7726,27.7823,27.7629,27.7726,8820.0
2019-02-27 14:10:00,28.64,28.71,28.64,28.7,38080.0,27.7629,27.8308,27.7629,27.8211,38080.0
2019-02-27 14:20:00,28.7,28.7,28.66,28.67,35656.0,27.8211,27.8211,27.7823,27.792,35656.0
2019-02-27 14:30:00,28.67,28.71,28.67,28.7,23916.0,27.792,27.8308,27.792,27.8211,23916.0
2019-02-27 14:40:00,28.7,28.73,28.68,28.7,35816.0,27.8211,27.8502,27.8017,27.8211,35816.0
2019-02-27 14:50:00,28.69,28.69,28.65,28.68,57084.0,27.8114,27.8114,27.7726,27.8017,57084.0
2019-02-27 15:00:00,28.68,28.7,28.66,28.69,37216.0,27.8017,27.8211,27.7823,27.8114,37216.0
2019-02-27 15:10:00,28.68,28.73,28.68,28.68,60600.0,27.8017,27.8502,27.8017,27.8017,60600.0
2019-02-27 15:20:00,28.68,28.68,28.63,28.64,47168.0,27.8017,27.8017,27.7532,27.7629,47168.0
2019-02-27 15:30:00,28.64,28.68,28.63,28.68,80160.0,27.7629,27.8017,27.7532,27.8017,80160.0
2019-02-27 15:40:00,28.67,28.67,28.62,28.65,109488.0,27.792,27.792,27.7435,27.7726,109488.0
2019-02-27 15:50:00,28.65,28.68,28.6,28.67,404828.0,27.7726,27.8017,27.7242,27.792,404828.0
2019-02-28 09:30:00,28.6,28.63,28.56,28.6,289356.0,27.7242,27.7532,27.6854,27.7242,289356.0
2019-02-28 09:40:00,28.6,28.68,28.59,28.64,112876.0,27.7242,27.8017,27.7145,27.7629,112876.0
2019-02-28 09:50:00,28.64,28.66,28.62,28.64,86528.0,27.7629,27.7823,27.7435,27.7629,86528.0
2019-02-28 10:00:00,28.62,28.62,28.51,28.51,166024.0,27.7435,27.7435,27.6369,27.6369,166024.0
2019-02-28 10:10:00,28.53,28.61,28.53,28.59,186152.0,27.6563,27.7339,27.6563,27.7145,186152.0
2019-02-28 10:20:00,28.58,28.6,28.5,28.56,33788.0,27.7048,27.7242,27.6272,27.6854,33788.0
2019-02-28 10:30:00,28.59,28.62,28.58,28.6,29280.0,27.7145,27.7435,27.7048,27.7242,29280.0
2019-02-28 10:40:00,28.59,28.6,28.55,28.55,150380.0,27.7145,27.7242,27.6757,27.6757,150380.0
2019-02-28 10:50:00,28.55,28.58,28.49,28.56,93496.0,27.6757,27.7048,27.6175,27.6854,93496.0
2019-02-28 11:00:00,28.55,28.58,28.5,28.5,121412.0,27.6757,27.7048,27.6272,27.6272,121412.0
2019-02-28 11:10:00,28.52,28.58,28.5,28.58,93076.0,27.6466,27.7048,27.6272,27.7048,93076.0
2019-02-28 11:20:00,28.59,28.62,28.59,28.59,16928.0,27.7145,27.7435,27.7145,27.7145,16928.0
2019-02-28 11:30:00,28.59,28.65,28.59,28.64,45456.0,27.7145,27.7726,27.7145,27.7629,45456.0
2019-02-28 11:40:00,28.66,28.66,28.64,28.65,33324.0,27.7823,27.7823,27.7629,27.7726,33324.0
2019-02-28 11:50:00,28.64,28.67,28.63,28.63,23304.0,27.7629,27.792,27.7532,27.7532,23304.0
2019-02-28 12:00:00,28.62,28.63,28.62,28.63,14912.0,27.7435,27.7532,27.7435,27.7532,14912.0
2019-02-28 12:10:00,28.62,28.67,28.62,28.66,22344.0,27.7435,27.792,27.7435,27.7823,22344.0
2019-02-28 12:20:00,28.67,28.7,28.67,28.69,30436.0,27.792,27.8211,27.792,27.8114,30436.0
2019-02-28 12:30:00,28.69,28.69,28.65,28.67,79820.0,27.8114,27.8114,27.7726,27.792,79820.0
2019-02-28 12:40:00,28.68,28.68,28.65,28.65,23200.0,27.8017,27.8017,27.7726,27.7726,23200.0
2019-02-28 12:50:00,28.65,28.69,28.65,28.68,5200.0,27.7726,27.8114,27.7726,27.8017,5200.0
2019-02-28 13:00:00,28.7,28.7,28.69,28.7,27680.0,27.8211,27.8211,27.8114,27.8211,27680.0
2019-02-28 13:10:00,28.66,28.66,28.64,28.66,14000.0,27.7823,27.7823,27.7629,27.7823,14000.0
2019-02-28 13:20:00,28.65,28.66,28.63,28.63,6876.0,27.7726,27.7823,27.7532,27.7532,6876.0
2019-02-28 13:30:00,28.64,28.67,28.64,28.67,6004.0,27.7629,27.792,27.7629,27.792,6004.0
2019-02-28 13:40:00,28.67,28.67,28.62,28.63,16976.0,27.792,27.792,27.7435,27.7532,16976.0
2019-02-28 13:50:00,28.64,28.64,28.63,28.64,17460.0,27.7629,27.7629,27.7532,27.7629,17460.0
2019-02-28 14:00:00,28.66,28.67,28.61,28.62,20224.0,27.7823,27.792,27.7339,27.7435,20224.0
2019-02-28 14:10:00,28.61,28.62,28.6,28.61,33912.0,27.7339,27.7435,27.7242,27.7339,33912.0
2019-02-28 14:20:00,28.62,28.65,28.62,28.65,58724.0,27.7435,27.7726,27.7435,27.7726,58724.0
2019-02-28 14:30:00,28.65,28.65,28.57,28.59,124944.0,27.7726,27.7726,27.6951,27.7145,124944.0
2019-02-28 14:40:00,28.58,28.59,28.56,28.57,23736.0,27.7048,27.7145,27.6854,27.6951,23736.0
2019-02-28 14:50:00,28.56,28.59,28.56,28.58,36604.0,27.6854,27.7145,27.6854,27.7048,36604.0
2019-02-28 15:00:00,28.58,28.59,28.56,28.58,64552.0,27.7048,27.7145,27.6854,27.7048,64552.0
2019-02-28 15:10:00,28.59,28.6,28.55,28.59,43760.0,27.7145,27.7242,27.6757,27.7145,43760.0
2019-02-28 15:20:00,28.59,28.61,28.56,28.6,93828.0,27.7145,27.7339,27.6854,27.7242,93828.0
2019-02-28 15:30:00,28.59,28.65,28.59,28.61,106508.0,27.7145,27.7726,27.7145,27.7339,106508.0
2019-02-28 15:40:00,28.62,28.62,28.52,28.55,170148.0,27.7435,27.7435,27.6466,27.6757,170148.0
2019-02-28 15:50:00,28.56,28.57,28.48,28.52,249556.0,27.6854,27.6951,27.6078,27.6466,249556.0
2019-03-01 09:30:00,28.91,28.96,28.91,28.96,915216.0,28.0247,28.0731,28.0247,28.0731,915216.0
2019-03-01 09:40:00,28.97,28.99,28.95,28.98,421036.0,28.0828,28.1022,28.0634,28.0925,421036.0
2019-03-01 09:50:00,28.98,29.0,28.96,28.98,94656.0,28.0925,28.1119,28.0731,28.0925,94656.0
2019-03-01 10:00:00,28.97,28.97,28.88,28.91,391228.0,28.0828,28.0828,27.9956,28.0247,391228.0
2019-03-01 10:10:00,28.91,28.91,28.81,28.83,105908.0,28.0247,28.0247,27.9277,27.9471,105908.0
2019-03-01 10:20:00,28.84,28.84,28.73,28.77,196656.0,27.9568,27.9568,27.8502,27.889,196656.0
2019-03-01 10:30:00,28.76,28.77,28.72,28.75,82768.0,27.8793,27.889,27.8405,27.8696,82768.0
2019-03-01 10:40:00,28.74,28.8,28.74,28.78,55484.0,27.8599,27.918,27.8599,27.8986,55484.0
2019-03-01 10:50:00,28.77,28.79,28.74,28.79,20180.0,27.889,27.9083,27.8599,27.9083,20180.0
2019-03-01 11:00:00,28.78,28.79,28.71,28.73,76876.0,27.8986,27.9083,27.8308,27.8502,76876.0
2019-03-01 11:10:00,28.72,28.72,28.67,28.7,151980.0,27.8405,27.8405,27.792,27.8211,151980.0
2019-03-01 11:20:00,28.7,28.7,28.65,28.68,114448.0,27.8211,27.8211,27.7726,27.8017,114448.0
2019-03-01 11:30:00,28.68,28.71,28.65,28.71,70148.0,27.8017,27.8308,27.7726,27.8308,70148.0
2019-03-01 11:40:00,28.7,28.71,28.62,28.62,205728.0,27.8211,27.8308,27.7435,27.7435,205728.0
2019-03-01 11:50:00,28.63,28.64,28.58,28.63,135280.0,27.7532,27.7629,27.7048,27.7532,135280.0
2019-03-01 12:00:00,28.63,28.67,28.62,28.65,244180.0,27.7532,27.792,27.7435,27.7726,244180.0
2019-03-01 12:10:00,28.65,28.68,28.65,28.68,20880.0,27.7726,27.8017,27.7726,27.8017,20880.0
2019-03-01 12:20:00,28.68,28.72,28.67,28.71,49236.0,27.8017,27.8405,27.792,27.8308,49236.0
2019-03-01 12:30:00,28.72,28.73,28.7,28.7,11564.0,27.8405,27.8502,27.8211,27.8211,11564.0
2019-03-01 12:40:00,28.7,28.74,28.69,28.74,291076.0,27.8211,27.8599,27.8114,27.8599,291076.0
2019-03-01 12:50:00,28.74,28.76,28.73,28.75,27920.0,27.8599,27.8793,27.8502,27.8696,27920.0
2019-03-01 13:00:00,28.74,28.77,28.74,28.77,25956.0,27.8599,27.889,27.8599,27.889,25956.0
2019-03-01 13:10:00,28.77,28.79,28.76,28.76,31440.0,27.889,27.9083,27.8793,27.8793,31440.0
2019-03-01 13:20:00,28.76,28.76,28.75,28.76,15200.0,27.8793,27.8793,27.8696,27.8793,15200.0
2019-03-01 13:30:00,28.75,28.78,28.75,28.76,57908.0,27.8696,27.8986,27.8696,27.8793,57908.0
2019-03-01 13:40:00,28.76,28.79,28.76,28.79,14616.0,27.8793,27.9083,27.8793,27.9083,14616.0
2019-03-01 13:50:00,28.77,28.77,28.76,28.77,35628.0,27.889,27.889,27.8793,27.889,35628.0
2019-03-01 14:00:00,28.77,28.79,28.75,28.79,289472.0,27.889,27.9083,27.8696,27.9083,289472.0
2019-03-01 14:10:00,28.79,28.82,28.79,28.81,72564.0,27.9083,27.9374,27.9083,27.9277,72564.0
2019-03-01 14:20:00,28.81,28.9,28.81,28.9,115864.0,27.9277,28.015,27.9277,28.015,115864.0
2019-03-01 14:30:00,28.9,28.91,28.88,28.89,22200.0,28.015,28.0247,27.9956,28.0053,22200.0
2019-03-01 14:40:00,28.89,28.91,28.85,28.85,73784.0,28.0053,28.0247,27.9665,27.9665,73784.0
2019-03-01 14:50:00,28.86,28.89,28.86,28.88,92756.0,27.9762,28.0053,27.9762,27.9956,92756.0
2019-03-01 15:00:00,28.88,28.88,28.85,28.87,128368.0,27.9956,27.9956,27.9665,27.9859,128368.0
2019-03-01 15:10:00,28.86,28.86,28.84,28.85,32784.0,27.9762,27.9762,27.9568,27.9665,32784.0
2019-03-01 15:20:00,28.85,28.87,28.83,28.87,57524.0,27.9665,27.9859,27.9471,27.9859,57524.0
2019-03-01 15:30:00,28.86,28.9,28.85,28.89,42120.0,27.9762,28.015,27.9665,28.0053,42120.0
2019-03-01 15:40:00,28.9,28.97,28.9,28.93,141336.0,28.015,28.0828,28.015,28.0441,141336.0
2019-03-01 15:50:00,28.92,28.93,28.88,28.92,526044.0,28.0344,28.0441,27.9956,28.0344,526044.0
2019-03-04 09:30:00,29.15,29.19,29.12,29.17,483596.0,28.2573,28.2961,28.2282,28.2767,483596.0
2019-03-04 09:40:00,29.17,29.18,29.1,29.1,134180.0,28.2767,28.2864,28.2088,28.2088,134180.0
2019-03-04 09:50:00,29.09,29.15,29.06,29.14,182616.0,28.1992,28.2573,28.1701,28.2476,182616.0
2019-03-04 10:00:00,29.14,29.15,29.06,29.07,140392.0,28.2476,28.2573,28.1701,28.1798,140392.0
2019-03-04 10:10:00,29.07,29.1,29.01,29.1,109460.0,28.1798,28.2088,28.1216,28.2088,109460.0
2019-03-04 10:20:00,29.1,29.13,29.09,29.13,60448.0,28.2088,28.2379,28.1992,28.2379,60448.0
2019-03-04 10:30:00,29.14,29.14,29.04,29.05,38620.0,28.2476,28.2476,28.1507,28.1604,38620.0
2019-03-04 10:40:00,29.06,29.07,29.02,29.04,114336.0,28.1701,28.1798,28.1313,28.1507,114336.0
2019-03-04 10:50:00,29.04,29.04,28.95,28.95,285416.0,28.1507,28.1507,28.0634,28.0634,285416.0
2019-03-04 11:00:00,28.94,28.97,28.85,28.85,185480.0,28.0537,28.0828,27.9665,27.9665,185480.0
2019-03-04 11:10:00,28.84,28.9,28.83,28.89,112364.0,27.9568,28.015,27.9471,28.0053,112364.0
2019-03-04 11:20:00,28.9,28.9,28.72,28.74,139064.0,28.015,28.015,27.8405,27.8599,139064.0
2019-03-04 11:30:00,28.72,28.73,28.64,28.67,182168.0,27.8405,27.8502,27.7629,27.792,182168.0
2019-03-04 11:40:00,28.66,28.66,28.47,28.48,691260.0,27.7823,27.7823,27.5981,27.6078,691260.0
2019-03-04 11:50:00,28.5,28.52,28.33,28.38,822540.0,27.6272,27.6466,27.4624,27.5109,822540.0
2019-03-04 12:00:00,28.39,28.48,28.35,28.46,221072.0,27.5206,27.6078,27.4818,27.5884,221072.0
2019-03-04 12:10:00,28.44,28.45,28.2,28.22,1134252.0,27.5691,27.5788,27.3364,27.3558,1134252.0
2019-03-04 12:20:00,28.23,28.34,28.21,28.33,543984.0,27.3655,27.4721,27.3461,27.4624,543984.0
2019-03-04 12:30:00,28.32,28.38,28.31,28.32,353048.0,27.4527,27.5109,27.443,27.4527,353048.0
2019-03-04 12:40:00,28.3,28.3,28.18,28.24,413788.0,27.4333,27.4333,27.317,27.3752,413788.0
2019-03-04 12:50:00,28.22,28.31,28.21,28.25,201780.0,27.3558,27.443,27.3461,27.3849,201780.0
2019-03-04 13:00:00,28.24,28.25,28.16,28.17,578976.0,27.3752,27.3849,27.2976,27.3073,578976.0
2019-03-04 13:10:00,28.17,28.3,28.17,28.28,384320.0,27.3073,27.4333,27.3073,27.414,384320.0
2019-03-04 13:20:00,28.29,28.41,28.29,28.4,279836.0,27.4237,27.54,27.4237,27.5303,279836.0
2019-03-04 13:30:00,28.39,28.42,28.36,28.37,501628.0,27.5206,27.5497,27.4915,27.5012,501628.0
2019-03-04 13:40:00,28.37,28.44,28.36,28.43,215932.0,27.5012,27.5691,27.4915,27.5594,215932.0
2019-03-04 13:50:00,28.43,28.51,28.41,28.5,122636.0,27.5594,27.6369,27.54,27.6272,122636.0
2019-03-04 14:00:00,28.52,28.52,28.46,28.48,48888.0,27.6466,27.6466,27.5884,27.6078,48888.0
2019-03-04 14:10:00,28.45,28.53,28.45,28.52,102912.0,27.5788,27.6563,27.5788,27.6466,102912.0
2019-03-04 14:20:00,28.54,28.59,28.51,28.59,208252.0,27.666,27.7145,27.6369,27.7145,208252.0
2019-03-04 14:30:00,28.59,28.59,28.53,28.56,268620.0,27.7145,27.7145,27.6563,27.6854,268620.0
2019-03-04 14:40:00,28.55,28.58,28.54,28.54,51388.0,27.6757,27.7048,27.666,27.666,51388.0
2019-03-04 14:50:00,28.55,28.61,28.54,28.54,125868.0,27.6757,27.7339,27.666,27.666,125868.0
2019-03-04 15:00:00,28.54,28.55,28.48,28.49,359472.0,27.666,27.6757,27.6078,27.6175,359472.0
2019-03-04 15:10:00,28.48,28.54,28.48,28.54,109460.0,27.6078,27.666,27.6078,27.666,109460.0
2019-03-04 15:20:00,28.54,28.59,28.5,28.56,135936.0,27.666,27.7145,27.6272,27.6854,135936.0
2019-03-04 15:30:00,28.55,28.65,28.53,28.61,217548.0,27.6757,27.7726,27.6563,27.7339,217548.0
2019-03-04 15:40:00,28.62,28.65,28.59,28.61,231288.0,27.7435,27.7726,27.7145,27.7339,231288.0
2019-03-04 15:50:00,28.61,28.7,28.58,28.69,449320.0,27.7339,27.8211,27.7048,27.8114,449320.0
2019-03-05 09:30:00,28.71,28.71,28.61,28.62,168892.0,27.8308,27.8308,27.7339,27.7435,168892.0
2019-03-05 09:40:00,28.6,28.65,28.53,28.55,145248.0,27.7242,27.7726,27.6563,27.6757,145248.0
2019-03-05 09:50:00,28.55,28.57,28.48,28.54,132424.0,27.6757,27.6951,27.6078,27.666,132424.0
2019-03-05 10:00:00,28.55,28.68,28.55,28.63,168228.0,27.6757,27.8017,27.6757,27.7532,168228.0
2019-03-05 10:10:00,28.61,28.62,28.52,28.53,51028.0,27.7339,27.7435,27.6466,27.6563,51028.0
2019-03-05 10:20:00,28.52,28.59,28.51,28.55,71556.0,27.6466,27.7145,27.6369,27.6757,71556.0
2019-03-05 10:30:00,28.55,28.64,28.55,28.61,48060.0,27.6757,27.7629,27.6757,27.7339,48060.0
2019-03-05 10:40:00,28.61,28.63,28.53,28.55,41484.0,27.7339,27.7532,27.6563,27.6757,41484.0
2019-03-05 10:50:00,28.55,28.61,28.54,28.56,98004.0,27.6757,27.7339,27.666,27.6854,98004.0
2019-03-05 11:00:00,28.58,28.63,28.54,28.63,107800.0,27.7048,27.7532,27.666,27.7532,107800.0
2019-03-05 11:10:00,28.64,28.68,28.63,28.66,118980.0,27.7629,27.8017,27.7532,27.7823,118980.0
2019-03-05 11:20:00,28.66,28.68,28.65,28.68,86204.0,27.7823,27.8017,27.7726,27.8017,86204.0
2019-03-05 11:30:00,28.65,28.74,28.65,28.73,76884.0,27.7726,27.8599,27.7726,27.8502,76884.0
2019-03-05 11:40:00,28.73,28.74,28.69,28.7,50216.0,27.8502,27.8599,27.8114,27.8211,50216.0
2019-03-05 11:50:00,28.69,28.69,28.62,28.66,284020.0,27.8114,27.8114,27.7435,27.7823,284020.0
2019-03-05 12:00:00,28.66,28.67,28.65,28.66,12164.0,27.7823,27.792,27.7726,27.7823,12164.0
2019-03-05 12:10:00,28.66,28.68,28.62,28.62,37596.0,27.7823,27.8017,27.7435,27.7435,37596.0
2019-03-05 12:20:00,28.61,28.65,28.61,28.64,16260.0,27.7339,27.7726,27.7339,27.7629,16260.0
2019-03-05 12:30:00,28.64,28.65,28.61,28.62,25420.0,27.7629,27.7726,27.7339,27.7435,25420.0
2019-03-05 12:40:00,28.63,28.64,28.62,28.64,17860.0,27.7532,27.7629,27.7435,27.7629,17860.0
2019-03-05 12:50:00,28.64,28.67,28.64,28.67,168800.0,27.7629,27.792,27.7629,27.792,168800.0
2019-03-05 13:00:00,28.67,28.69,28.66,28.69,146580.0,27.792,27.8114,27.7823,27.8114,146580.0
2019-03-05 13:10:00,28.69,28.72,28.68,28.68,30104.0,27.8114,27.8405,27.8017,27.8017,30104.0
2019-03-05 13:20:00,28.68,28.68,28.59,28.6,78440.0,27.8017,27.8017,27.7145,27.7242,78440.0
2019-03-05 13:30:00,28.6,28.63,28.59,28.62,36480.0,27.7242,27.7532,27.7145,27.7435,36480.0
2019-03-05 13:40:00,28.61,28.61,28.58,28.61,28960.0,27.7339,27.7339,27.7048,27.7339,28960.0
2019-03-05 13:50:00,28.61,28.64,28.61,28.62,50056.0,27.7339,27.7629,27.7339,27.7435,50056.0
2019-03-05 14:00:00,28.63,28.68,28.63,28.66,103072.0,27.7532,27.8017,27.7532,27.7823,103072.0
2019-03-05 14:10:00,28.66,28.67,28.65,28.67,91528.0,27.7823,27.792,27.7726,27.792,91528.0
2019-03-05 14:20:00,28.68,28.68,28.67,28.68,18188.0,27.8017,27.8017,27.792,27.8017,18188.0
2019-03-05 14:30:00,28.7,28.7,28.65,28.67,43468.0,27.8211,27.8211,27.7726,27.792,43468.0
2019-03-05 14:40:00,28.68,28.7,28.68,28.69,59100.0,27.8017,27.8211,27.8017,27.8114,59100.0
2019-03-05 14:50:00,28.7,28.74,28.7,28.73,26992.0,27.8211,27.8599,27.8211,27.8502,26992.0
2019-03-05 15:00:00,28.73,28.74,28.68,28.68,103616.0,27.8502,27.8599,27.8017,27.8017,103616.0
2019-03-05 15:10:00,28.68,28.71,28.66,28.67,18632.0,27.8017,27.8308,27.7823,27.792,18632.0
2019-03-05 15:20:00,28.67,28.69,28.66,28.66,67076.0,27.792,27.8114,27.7823,27.7823,67076.0
2019-03-05 15:30:00,28.67,28.69,28.66,28.68,46600.0,27.792,27.8114,27.7823,27.8017,46600.0
2019-03-05 15:40:00,28.68,28.75,28.68,28.74,142260.0,27.8017,27.8696,27.8017,27.8599,142260.0
2019-03-05 15:50:00,28.74,28.74,28.61,28.61,245452.0,27.8599,27.8599,27.7339,27.7339,245452.0
2019-03-06 09:30:00,28.62,28.62,28.55,28.58,251236.0,27.7435,27.7435,27.6757,27.7048,251236.0
2019-03-06 09:40:00,28.57,28.58,28.49,28.5,145160.0,27.6951,27.7048,27.6175,27.6272,145160.0
2019-03-06 09:50:00,28.5,28.5,28.44,28.5,234872.0,27.6272,27.6272,27.5691,27.6272,234872.0
2019-03-06 10:00:00,28.5,28.54,28.47,28.54,107680.0,27.6272,27.666,27.5981,27.666,107680.0
2019-03-06 10:10:00,28.52,28.53,28.45,28.45,476184.0,27.6466,27.6563,27.5788,27.5788,476184.0
2019-03-06 10:20:00,28.45,28.47,28.4,28.4,274680.0,27.5788,27.5981,27.5303,27.5303,274680.0
2019-03-06 10:30:00,28.4,28.43,28.32,28.37,689324.0,27.5303,27.5594,27.4527,27.5012,689324.0
2019-03-06 10:40:00,28.36,28.4,28.33,28.38,84056.0,27.4915,27.5303,27.4624,27.5109,84056.0
2019-03-06 10:50:00,28.38,28.45,28.37,28.42,99804.0,27.5109,27.5788,27.5012,27.5497,99804.0
2019-03-06 11:00:00,28.4,28.49,28.4,28.48,272460.0,27.5303,27.6175,27.5303,27.6078,272460.0
2019-03-06 11:10:00,28.48,28.5,28.45,28.46,120140.0,27.6078,27.6272,27.5788,27.5884,120140.0
2019-03-06 11:20:00,28.46,28.46,28.37,28.4,114752.0,27.5884,27.5884,27.5012,27.5303,114752.0
2019-03-06 11:30:00,28.4,28.42,28.37,28.39,94072.0,27.5303,27.5497,27.5012,27.5206,94072.0
2019-03-06 11:40:00,28.38,28.39,28.32,28.32,192440.0,27.5109,27.5206,27.4527,27.4527,192440.0
2019-03-06 11:50:00,28.32,28.33,28.27,28.31,218176.0,27.4527,27.4624,27.4043,27.443,218176.0
2019-03-06 12:00:00,28.3,28.41,28.3,28.41,103200.0,27.4333,27.54,27.4333,27.54,103200.0
2019-03-06 12:10:00,28.39,28.4,28.32,28.32,117436.0,27.5206,27.5303,27.4527,27.4527,117436.0
2019-03-06 12:20:00,28.31,28.34,28.25,28.27,199108.0,27.443,27.4721,27.3849,27.4043,199108.0
2019-03-06 12:30:00,28.28,28.35,28.28,28.31,155892.0,27.414,27.4818,27.414,27.443,155892.0
2019-03-06 12:40:00,28.31,28.33,28.25,28.26,96332.0,27.443,27.4624,27.3849,27.3946,96332.0
2019-03-06 12:50:00,28.27,28.31,28.23,28.24,116740.0,27.4043,27.443,27.3655,27.3752,116740.0
2019-03-06 13:00:00,28.23,28.25,28.2,28.21,58688.0,27.3655,27.3849,27.3364,27.3461,58688.0
2019-03-06 13:10:00,28.23,28.28,28.21,28.27,60376.0,27.3655,27.414,27.3461,27.4043,60376.0
2019-03-06 13:20:00,28.26,28.26,28.2,28.2,62308.0,27.3946,27.3946,27.3364,27.3364,62308.0
2019-03-06 13:30:00,28.23,28.33,28.23,28.33,101436.0,27.3655,27.4624,27.3655,27.4624,101436.0
2019-03-06 13:40:00,28.33,28.33,28.25,28.26,63432.0,27.4624,27.4624,27.3849,27.3946,63432.0
2019-03-06 13:50:00,28.25,28.36,28.25,28.35,254656.0,27.3849,27.4915,27.3849,27.4818,254656.0
2019-03-06 14:00:00,28.36,28.38,28.32,28.34,357628.0,27.4915,27.5109,27.4527,27.4721,357628.0
2019-03-06 14:10:00,28.34,28.38,28.34,28.34,79776.0,27.4721,27.5109,27.4721,27.4721,79776.0
2019-03-06 14:20:00,28.34,28.39,28.34,28.34,92168.0,27.4721,27.5206,27.4721,27.4721,92168.0
2019-03-06 14:30:00,28.35,28.36,28.29,28.31,83952.0,27.4818,27.4915,27.4237,27.443,83952.0
2019-03-06 14:40:00,28.28,28.32,28.27,28.3,174048.0,27.414,27.4527,27.4043,27.4333,174048.0
2019-03-06 14:50:00,28.32,28.35,28.28,28.31,233076.0,27.4527,27.4818,27.414,27.443,233076.0
2019-03-06 15:00:00,28.29,28.34,28.27,28.27,159936.0,27.4237,27.4721,27.4043,27.4043,159936.0
2019-03-06 15:10:00,28.27,28.28,28.19,28.23,222372.0,27.4043,27.414,27.3267,27.3655,222372.0
2019-03-06 15:20:00,28.23,28.25,28.18,28.23,96696.0,27.3655,27.3849,27.317,27.3655,96696.0
2019-03-06 15:30:00,28.23,28.3,28.23,28.29,195100.0,27.3655,27.4333,27.3655,27.4237,195100.0
2019-03-06 15:40:00,28.28,28.33,28.25,28.28,255240.0,27.414,27.4624,27.3849,27.414,255240.0
2019-03-06 15:50:00,28.28,28.32,28.24,28.24,337124.0,27.414,27.4527,27.3752,27.3752,337124.0
2019-03-07 09:30:00,28.14,28.17,27.99,27.99,587732.0,27.2782,27.3073,27.1328,27.1328,587732.0
2019-03-07 09:40:00,27.98,28.03,27.83,27.84,930420.0,27.1231,27.1716,26.9777,26.9874,930420.0
2019-03-07 09:50:00,27.84,27.86,27.72,27.83,1305528.0,26.9874,27.0068,26.8711,26.9777,1305528.0
2019-03-07 10:00:00,27.82,27.84,27.75,27.78,487996.0,26.968,26.9874,26.9002,26.9293,487996.0
2019-03-07 10:10:00,27.77,27.79,27.67,27.68,331352.0,26.9196,26.939,26.8226,26.8323,331352.0
2019-03-07 10:20:00,27.67,27.78,27.65,27.78,215192.0,26.8226,26.9293,26.8033,26.9293,215192.0
2019-03-07 10:30:00,27.75,27.83,27.75,27.77,295244.0,26.9002,26.9777,26.9002,26.9196,295244.0
2019-03-07 10:40:00,27.76,27.82,27.7,27.82,274640.0,26.9099,26.968,26.8517,26.968,274640.0
2019-03-07 10:50:00,27.82,27.86,27.79,27.84,260856.0,26.968,27.0068,26.939,26.9874,260856.0
2019-03-07 11:00:00,27.83,27.83,27.74,27.74,173644.0,26.9777,26.9777,26.8905,26.8905,173644.0
2019-03-07 11:10:00,27.81,27.82,27.74,27.76,86872.0,26.9584,26.968,26.8905,26.9099,86872.0
2019-03-07 11:20:00,27.76,27.84,27.74,27.83,43532.0,26.9099,26.9874,26.8905,26.9777,43532.0
2019-03-07 11:30:00,27.85,27.94,27.85,27.93,179756.0,26.9971,27.0844,26.9971,27.0747,179756.0
2019-03-07 11:40:00,27.92,27.94,27.89,27.89,86124.0,27.065,27.0844,27.0359,27.0359,86124.0
2019-03-07 11:50:00,27.89,27.92,27.86,27.86,129716.0,27.0359,27.065,27.0068,27.0068,129716.0
2019-03-07 12:00:00,27.87,27.91,27.83,27.88,187864.0,27.0165,27.0553,26.9777,27.0262,187864.0
2019-03-07 12:10:00,27.89,27.89,27.85,27.86,30256.0,27.0359,27.0359,26.9971,27.0068,30256.0
2019-03-07 12:20:00,27.84,27.91,27.83,27.89,102388.0,26.9874,27.0553,26.9777,27.0359,102388.0
2019-03-07 12:30:00,27.86,27.93,27.79,27.91,254480.0,27.0068,27.0747,26.939,27.0553,254480.0
2019-03-07 12:40:00,27.92,27.96,27.91,27.95,20924.0,27.065,27.1038,27.0553,27.0941,20924.0
2019-03-07 12:50:00,27.95,28.03,27.93,28.01,164976.0,27.0941,27.1716,27.0747,27.1522,164976.0
2019-03-07 13:00:00,27.99,28.01,27.95,27.96,154500.0,27.1328,27.1522,27.0941,27.1038,154500.0
2019-03-07 13:10:00,27.97,28.0,27.95,27.96,44660.0,27.1135,27.1425,27.0941,27.1038,44660.0
2019-03-07 13:20:00,27.97,27.97,27.93,27.95,85108.0,27.1135,27.1135,27.0747,27.0941,85108.0
2019-03-07 13:30:00,27.91,27.92,27.86,27.89,317264.0,27.0553,27.065,27.0068,27.0359,317264.0
2019-03-07 13:40:00,27.9,27.95,27.9,27.95,116600.0,27.0456,27.0941,27.0456,27.0941,116600.0
2019-03-07 13:50:00,27.95,27.96,27.88,27.88,188920.0,27.0941,27.1038,27.0262,27.0262,188920.0
2019-03-07 14:00:00,27.88,27.9,27.82,27.84,327552.0,27.0262,27.0456,26.968,26.9874,327552.0
2019-03-07 14:10:00,27.83,27.84,27.75,27.77,119356.0,26.9777,26.9874,26.9002,26.9196,119356.0
2019-03-07 14:20:00,27.78,27.81,27.77,27.8,137500.0,26.9293,26.9584,26.9196,26.9487,137500.0
2019-03-07 14:30:00,27.8,27.82,27.7,27.71,143700.0,26.9487,26.968,26.8517,26.8614,143700.0
2019-03-07 14:40:00,27.72,27.74,27.65,27.68,256040.0,26.8711,26.8905,26.8033,26.8323,256040.0
2019-03-07 14:50:00,27.68,27.69,27.61,27.64,354360.0,26.8323,26.842,26.7645,26.7936,354360.0
2019-03-07 15:00:00,27.65,27.66,27.59,27.65,169336.0,26.8033,26.8129,26.7451,26.8033,169336.0
2019-03-07 15:10:00,27.64,27.71,27.63,27.71,110868.0,26.7936,26.8614,26.7839,26.8614,110868.0
2019-03-07 15:20:00,27.7,27.75,27.64,27.64,349484.0,26.8517,26.9002,26.7936,26.7936,349484.0
2019-03-07 15:30:00,27.65,27.77,27.65,27.77,282360.0,26.8033,26.9196,26.8033,26.9196,282360.0
2019-03-07 15:40:00,27.77,27.77,27.7,27.72,290488.0,26.9196,26.9196,26.8517,26.8711,290488.0
2019-03-07 15:50:00,27.71,27.8,27.65,27.78,510140.0,26.8614,26.9487,26.8033,26.9293,510140.0
2019-03-08 09:30:00,27.35,27.38,27.27,27.37,974356.0,26.5124,26.5415,26.4349,26.5318,974356.0
2019-03-08 09:40:00,27.38,27.43,27.3,27.43,339420.0,26.5415,26.59,26.464,26.59,339420.0
2019-03-08 09:50:00,27.43,27.45,27.34,27.36,197632.0,26.59,26.6094,26.5027,26.5221,197632.0
2019-03-08 10:00:00,27.34,27.34,27.24,27.32,586468.0,26.5027,26.5027,26.4058,26.4834,586468.0
2019-03-08 10:10:00,27.35,27.39,27.28,27.29,428980.0,26.5124,26.5512,26.4446,26.4543,428980.0
2019-03-08 10:20:00,27.31,27.4,27.3,27.37,176272.0,26.4737,26.5609,26.464,26.5318,176272.0
2019-03-08 10:30:00,27.39,27.41,27.33,27.34,176572.0,26.5512,26.5706,26.4931,26.5027,176572.0
2019-03-08 10:40:00,27.33,27.54,27.31,27.53,218128.0,26.4931,26.6966,26.4737,26.6869,218128.0
2019-03-08 10:50:00,27.52,27.52,27.4,27.41,97768.0,26.6772,26.6772,26.5609,26.5706,97768.0
2019-03-08 11:00:00,27.4,27.43,27.36,27.39,343320.0,26.5609,26.59,26.5221,26.5512,343320.0
2019-03-08 11:10:00,27.39,27.46,27.36,27.43,97968.0,26.5512,26.6191,26.5221,26.59,97968.0
2019-03-08 11:20:00,27.43,27.53,27.41,27.49,113200.0,26.59,26.6869,26.5706,26.6482,113200.0
2019-03-08 11:30:00,27.49,27.53,27.44,27.44,43176.0,26.6482,26.6869,26.5997,26.5997,43176.0
2019-03-08 11:40:00,27.45,27.5,27.43,27.47,41676.0,26.6094,26.6578,26.59,26.6288,41676.0
2019-03-08 11:50:00,27.46,27.49,27.4,27.4,194120.0,26.6191,26.6482,26.5609,26.5609,194120.0
2019-03-08 12:00:00,27.41,27.41,27.35,27.37,61904.0,26.5706,26.5706,26.5124,26.5318,61904.0
2019-03-08 12:10:00,27.36,27.4,27.36,27.36,42484.0,26.5221,26.5609,26.5221,26.5221,42484.0
2019-03-08 12:20:00,27.39,27.4,27.34,27.4,61184.0,26.5512,26.5609,26.5027,26.5609,61184.0
2019-03-08 12:30:00,27.39,27.4,27.34,27.35,35720.0,26.5512,26.5609,26.5027,26.5124,35720.0
2019-03-08 12:40:00,27.35,27.36,27.31,27.31,90300.0,26.5124,26.5221,26.4737,26.4737,90300.0
2019-03-08 12:50:00,27.31,27.31,27.26,27.27,193428.0,26.4737,26.4737,26.4252,26.4349,193428.0
2019-03-08 13:00:00,27.27,27.29,27.26,27.27,43192.0,26.4349,26.4543,26.4252,26.4349,43192.0
2019-03-08 13:10:00,27.27,27.33,27.27,27.28,49252.0,26.4349,26.4931,26.4349,26.4446,49252.0
2019-03-08 13:20:00,27.3,27.32,27.26,27.32,40824.0,26.464,26.4834,26.4252,26.4834,40824.0
2019-03-08 13:30:00,27.32,27.35,27.29,27.34,28840.0,26.4834,26.5124,26.4543,26.5027,28840.0
2019-03-08 13:40:00,27.36,27.39,27.35,27.39,92328.0,26.5221,26.5512,26.5124,26.5512,92328.0
2019-03-08 13:50:00,27.39,27.39,27.36,27.36,22004.0,26.5512,26.5512,26.5221,26.5221,22004.0
2019-03-08 14:00:00,27.38,27.38,27.31,27.35,158948.0,26.5415,26.5415,26.4737,26.5124,158948.0
2019-03-08 14:10:00,27.36,27.4,27.35,27.39,37252.0,26.5221,26.5609,26.5124,26.5512,37252.0
2019-03-08 14:20:00,27.4,27.44,27.39,27.43,31468.0,26.5609,26.5997,26.5512,26.59,31468.0
2019-03-08 14:30:00,27.43,27.46,27.43,27.45,22436.0,26.59,26.6191,26.59,26.6094,22436.0
2019-03-08 14:40:00,27.45,27.53,27.45,27.5,72688.0,26.6094,26.6869,26.6094,26.6578,72688.0
2019-03-08 14:50:00,27.5,27.6,27.5,27.52,158784.0,26.6578,26.7548,26.6578,26.6772,158784.0
2019-03-08 15:00:00,27.51,27.58,27.5,27.55,121980.0,26.6675,26.7354,26.6578,26.7063,121980.0
2019-03-08 15:10:00,27.52,27.53,27.43,27.45,146672.0,26.6772,26.6869,26.59,26.6094,146672.0
2019-03-08 15:20:00,27.46,27.47,27.43,27.45,74192.0,26.6191,26.6288,26.59,26.6094,74192.0
2019-03-08 15:30:00,27.43,27.53,27.43,27.47,457900.0,26.59,26.6869,26.59,26.6288,457900.0
2019-03-08 15:40:00,27.47,27.6,27.47,27.57,395004.0,26.6288,26.7548,26.6288,26.7257,395004.0
2019-03-08 15:50:00,27.57,27.69,27.57,27.67,613172.0,26.7257,26.842,26.7257,26.8226,613172.0
2019-03-11 09:30:00,27.82,27.94,27.82,27.94,305108.0,26.968,27.0844,26.968,27.0844,305108.0
2019-03-11 09:40:00,27.95,27.99,27.94,27.97,217752.0,27.0941,27.1328,27.0844,27.1135,217752.0
2019-03-11 09:50:00,27.97,28.03,27.96,28.02,116132.0,27.1135,27.1716,27.1038,27.1619,116132.0
2019-03-11 10:00:00,28.03,28.08,28.02,28.04,91244.0,27.1716,27.2201,27.1619,27.1813,91244.0
2019-03-11 10:10:00,28.05,28.1,28.04,28.09,72072.0,27.191,27.2395,27.1813,27.2298,72072.0
2019-03-11 10:20:00,28.1,28.13,28.09,28.11,77492.0,27.2395,27.2686,27.2298,27.2492,77492.0
2019-03-11 10:30:00,28.11,28.13,28.08,28.13,79712.0,27.2492,27.2686,27.2201,27.2686,79712.0
2019-03-11 10:40:00,28.13,28.2,28.13,28.2,51824.0,27.2686,27.3364,27.2686,27.3364,51824.0
2019-03-11 10:50:00,28.19,28.23,28.19,28.21,54100.0,27.3267,27.3655,27.3267,27.3461,54100.0
2019-03-11 11:00:00,28.21,28.27,28.19,28.25,101476.0,27.3461,27.4043,27.3267,27.3849,101476.0
2019-03-11 11:10:00,28.25,28.28,28.25,28.25,35308.0,27.3849,27.414,27.3849,27.3849,35308.0
2019-03-11 11:20:00,28.25,28.28,28.24,28.28,26908.0,27.3849,27.414,27.3752,27.414,26908.0
2019-03-11 11:30:00,28.27,28.31,28.25,28.28,82968.0,27.4043,27.443,27.3849,27.414,82968.0
2019-03-11 11:40:00,28.3,28.31,28.25,28.26,96784.0,27.4333,27.443,27.3849,27.3946,96784.0
2019-03-11 11:50:00,28.27,28.33,28.25,28.33,54156.0,27.4043,27.4624,27.3849,27.4624,54156.0
2019-03-11 12:00:00,28.31,28.36,28.3,28.35,51700.0,27.443,27.4915,27.4333,27.4818,51700.0
2019-03-11 12:10:00,28.34,28.34,28.3,28.3,75664.0,27.4721,27.4721,27.4333,27.4333,75664.0
2019-03-11 12:20:00,28.31,28.32,28.29,28.3,34940.0,27.443,27.4527,27.4237,27.4333,34940.0
2019-03-11 12:30:00,28.3,28.32,28.3,28.31,29140.0,27.4333,27.4527,27.4333,27.443,29140.0
2019-03-11 12:40:00,28.31,28.34,28.29,28.3,58524.0,27.443,27.4721,27.4237,27.4333,58524.0
2019-03-11 12:50:00,28.29,28.31,28.29,28.3,65536.0,27.4237,27.443,27.4237,27.4333,65536.0
2019-03-11 13:00:00,28.31,28.33,28.3,28.33,13764.0,27.443,27.4624,27.4333,27.4624,13764.0
2019-03-11 13:10:00,28.33,28.4,28.33,28.38,82428.0,27.4624,27.5303,27.4624,27.5109,82428.0
2019-03-11 13:20:00,28.38,28.39,28.36,28.39,191876.0,27.5109,27.5206,27.4915,27.5206,191876.0
2019-03-11 13:30:00,28.39,28.41,28.39,28.41,24068.0,27.5206,27.54,27.5206,27.54,24068.0
2019-03-11 13:40:00,28.41,28.41,28.37,28.37,68428.0,27.54,27.54,27.5012,27.5012,68428.0
2019-03-11 13:50:00,28.38,28.42,28.38,28.41,22852.0,27.5109,27.5497,27.5109,27.54,22852.0
2019-03-11 14:00:00,28.41,28.41,28.38,28.39,8992.0,27.54,27.54,27.5109,27.5206,8992.0
2019-03-11 14:10:00,28.38,28.38,28.36,28.37,27696.0,27.5109,27.5109,27.4915,27.5012,27696.0
2019-03-11 14:20:00,28.38,28.39,28.38,28.39,7200.0,27.5109,27.5206,27.5109,27.5206,7200.0
2019-03-11 14:30:00,28.4,28.43,28.39,28.43,69188.0,27.5303,27.5594,27.5206,27.5594,69188.0
2019-03-11 14:40:00,28.41,28.42,28.38,28.38,87460.0,27.54,27.5497,27.5109,27.5109,87460.0
2019-03-11 14:50:00,28.38,28.41,28.37,28.4,22724.0,27.5109,27.54,27.5012,27.5303,22724.0
2019-03-11 15:00:00,28.4,28.42,28.38,28.41,49596.0,27.5303,27.5497,27.5109,27.54,49596.0
2019-03-11 15:10:00,28.42,28.44,28.41,28.43,80640.0,27.5497,27.5691,27.54,27.5594,80640.0
2019-03-11 15:20:00,28.43,28.47,28.41,28.43,184220.0,27.5594,27.5981,27.54,27.5594,184220.0
2019-03-11 15:30:00,28.43,28.49,28.42,28.47,122608.0,27.5594,27.6175,27.5497,27.5981,122608.0
2019-03-11 15:40:00,28.45,28.49,28.44,28.49,245188.0,27.5788,27.6175,27.5691,27.6175,245188.0
2019-03-11 15:50:00,28.48,28.49,28.44,28.47,418940.0,27.6078,27.6175,27.5691,27.5981,418940.0
2019-03-12 09:30:00,28.58,28.66,28.55,28.64,398900.0,27.7048,27.7823,27.6757,27.7629,398900.0
2019-03-12 09:40:00,28.64,28.66,28.56,28.62,194028.0,27.7629,27.7823,27.6854,27.7435,194028.0
2019-03-12 09:50:00,28.63,28.68,28.6,28.64,186196.0,27.7532,27.8017,27.7242,27.7629,186196.0
2019-03-12 10:00:00,28.63,28.65,28.6,28.63,141216.0,27.7532,27.7726,27.7242,27.7532,141216.0
2019-03-12 10:10:00,28.63,28.66,28.59,28.65,108268.0,27.7532,27.7823,27.7145,27.7726,108268.0
2019-03-12 10:20:00,28.65,28.68,28.63,28.68,91524.0,27.7726,27.8017,27.7532,27.8017,91524.0
2019-03-12 10:30:00,28.7,28.77,28.7,28.75,114664.0,27.8211,27.889,27.8211,27.8696,114664.0
2019-03-12 10:40:00,28.72,28.73,28.68,28.72,16180.0,27.8405,27.8502,27.8017,27.8405,16180.0
2019-03-12 10:50:00,28.75,28.77,28.72,28.72,75036.0,27.8696,27.889,27.8405,27.8405,75036.0
2019-03-12 11:00:00,28.72,28.72,28.66,28.7,356748.0,27.8405,27.8405,27.7823,27.8211,356748.0
2019-03-12 11:10:00,28.7,28.72,28.63,28.65,110296.0,27.8211,27.8405,27.7532,27.7726,110296.0
2019-03-12 11:20:00,28.65,28.67,28.61,28.64,37860.0,27.7726,27.792,27.7339,27.7629,37860.0
2019-03-12 11:30:00,28.64,28.7,28.63,28.7,39584.0,27.7629,27.8211,27.7532,27.8211,39584.0
2019-03-12 11:40:00,28.7,28.73,28.68,28.7,52660.0,27.8211,27.8502,27.8017,27.8211,52660.0
2019-03-12 11:50:00,28.7,28.77,28.7,28.77,93816.0,27.8211,27.889,27.8211,27.889,93816.0
2019-03-12 12:00:00,28.77,28.77,28.69,28.7,67356.0,27.889,27.889,27.8114,27.8211,67356.0
2019-03-12 12:10:00,28.71,28.75,28.71,28.73,21500.0,27.8308,27.8696,27.8308,27.8502,21500.0
2019-03-12 12:20:00,28.73,28.75,28.68,28.74,14736.0,27.8502,27.8696,27.8017,27.8599,14736.0
2019-03-12 12:30:00,28.73,28.73,28.69,28.71,102460.0,27.8502,27.8502,27.8114,27.8308,102460.0
2019-03-12 12:40:00,28.71,28.72,28.7,28.71,34960.0,27.8308,27.8405,27.8211,27.8308,34960.0
2019-03-12 12:50:00,28.69,28.7,28.66,28.7,84448.0,27.8114,27.8211,27.7823,27.8211,84448.0
2019-03-12 13:00:00,28.71,28.73,28.7,28.72,16696.0,27.8308,27.8502,27.8211,27.8405,16696.0
2019-03-12 13:10:00,28.72,28.72,28.67,28.68,33680.0,27.8405,27.8405,27.792,27.8017,33680.0
2019-03-12 13:20:00,28.68,28.72,28.68,28.72,113148.0,27.8017,27.8405,27.8017,27.8405,113148.0
2019-03-12 13:30:00,28.71,28.72,28.69,28.72,38448.0,27.8308,27.8405,27.8114,27.8405,38448.0
2019-03-12 13:40:00,28.72,28.75,28.72,28.75,69036.0,27.8405,27.8696,27.8405,27.8696,69036.0
2019-03-12 13:50:00,28.74,28.77,28.74,28.75,29976.0,27.8599,27.889,27.8599,27.8696,29976.0
2019-03-12 14:00:00,28.76,28.77,28.75,28.75,25120.0,27.8793,27.889,27.8696,27.8696,25120.0
2019-03-12 14:10:00,28.76,28.78,28.75,28.78,53728.0,27.8793,27.8986,27.8696,27.8986,53728.0
2019-03-12 14:20:00,28.78,28.78,28.7,28.7,90696.0,27.8986,27.8986,27.8211,27.8211,90696.0
2019-03-12 14:30:00,28.71,28.73,28.71,28.72,168044.0,27.8308,27.8502,27.8308,27.8405,168044.0
2019-03-12 14:40:00,28.72,28.73,28.71,28.72,51588.0,27.8405,27.8502,27.8308,27.8405,51588.0
2019-03-12 14:50:00,28.73,28.73,28.7,28.73,34796.0,27.8502,27.8502,27.8211,27.8502,34796.0
2019-03-12 15:00:00,28.73,28.73,28.69,28.71,39136.0,27.8502,27.8502,27.8114,27.8308,39136.0
2019-03-12 15:10:00,28.68,28.68,28.59,28.6,112488.0,27.8017,27.8017,27.7145,27.7242,112488.0
2019-03-12 15:20:00,28.59,28.67,28.58,28.65,74712.0,27.7145,27.792,27.7048,27.7726,74712.0
2019-03-12 15:30:00,28.64,28.65,28.61,28.65,102088.0,27.7629,27.7726,27.7339,27.7726,102088.0
2019-03-12 15:40:00,28.65,28.73,28.63,28.67,152908.0,27.7726,27.8502,27.7532,27.792,152908.0
2019-03-12 15:50:00,28.67,28.69,28.6,28.66,234108.0,27.792,27.8114,27.7242,27.7823,234108.0
2019-03-13 09:30:00,28.88,28.9,28.84,28.88,188608.0,27.9956,28.015,27.9568,27.9956,188608.0
2019-03-13 09:40:00,28.89,28.91,28.86,28.88,97012.0,28.0053,28.0247,27.9762,27.9956,97012.0
2019-03-13 09:50:00,28.89,28.97,28.87,28.94,164272.0,28.0053,28.0828,27.9859,28.0537,164272.0
2019-03-13 10:00:00,28.95,28.98,28.94,28.95,186148.0,28.0634,28.0925,28.0537,28.0634,186148.0
2019-03-13 10:10:00,28.95,29.0,28.95,29.0,56792.0,28.0634,28.1119,28.0634,28.1119,56792.0
2019-03-13 10:20:00,28.99,29.01,28.95,28.96,67988.0,28.1022,28.1216,28.0634,28.0731,67988.0
2019-03-13 10:30:00,28.97,29.01,28.97,28.99,43960.0,28.0828,28.1216,28.0828,28.1022,43960.0
2019-03-13 10:40:00,28.99,29.0,28.96,28.98,75324.0,28.1022,28.1119,28.0731,28.0925,75324.0
2019-03-13 10:50:00,29.0,29.07,29.0,29.05,213844.0,28.1119,28.1798,28.1119,28.1604,213844.0
2019-03-13 11:00:00,29.05,29.13,29.05,29.12,278120.0,28.1604,28.2379,28.1604,28.2282,278120.0
2019-03-13 11:10:00,29.12,29.16,29.11,29.14,300876.0,28.2282,28.267,28.2185,28.2476,300876.0
2019-03-13 11:20:00,29.14,29.18,29.14,29.18,130992.0,28.2476,28.2864,28.2476,28.2864,130992.0
2019-03-13 11:30:00,29.18,29.2,29.16,29.18,225044.0,28.2864,28.3058,28.267,28.2864,225044.0
2019-03-13 11:40:00,29.18,29.19,29.13,29.13,52172.0,28.2864,28.2961,28.2379,28.2379,52172.0
2019-03-13 11:50:00,29.14,29.17,29.12,29.13,29796.0,28.2476,28.2767,28.2282,28.2379,29796.0
2019-03-13 12:00:00,29.15,29.18,29.14,29.16,49524.0,28.2573,28.2864,28.2476,28.267,49524.0
2019-03-13 12:10:00,29.15,29.16,29.12,29.12,53232.0,28.2573,28.267,28.2282,28.2282,53232.0
2019-03-13 12:20:00,29.11,29.12,29.08,29.11,67488.0,28.2185,28.2282,28.1895,28.2185,67488.0
2019-03-13 12:30:00,29.11,29.11,29.08,29.09,17216.0,28.2185,28.2185,28.1895,28.1992,17216.0
2019-03-13 12:40:00,29.1,29.16,29.1,29.13,42092.0,28.2088,28.267,28.2088,28.2379,42092.0
2019-03-13 12:50:00,29.15,29.15,29.12,29.15,36060.0,28.2573,28.2573,28.2282,28.2573,36060.0
2019-03-13 13:00:00,29.16,29.17,29.14,29.17,18740.0,28.267,28.2767,28.2476,28.2767,18740.0
2019-03-13 13:10:00,29.16,29.18,29.16,29.17,30612.0,28.267,28.2864,28.267,28.2767,30612.0
2019-03-13 13:20:00,29.15,29.17,29.15,29.17,5496.0,28.2573,28.2767,28.2573,28.2767,5496.0
2019-03-13 13:30:00,29.16,29.18,29.16,29.18,112468.0,28.267,28.2864,28.267,28.2864,112468.0
2019-03-13 13:40:00,29.18,29.18,29.12,29.14,105780.0,28.2864,28.2864,28.2282,28.2476,105780.0
2019-03-13 13:50:00,29.16,29.18,29.15,29.18,165356.0,28.267,28.2864,28.2573,28.2864,165356.0
2019-03-13 14:00:00,29.18,29.26,29.18,29.25,246152.0,28.2864,28.3639,28.2864,28.3543,246152.0
2019-03-13 14:10:00,29.24,29.24,29.21,29.22,66552.0,28.3446,28.3446,28.3155,28.3252,66552.0
2019-03-13 14:20:00,29.22,29.23,29.2,29.22,79720.0,28.3252,28.3349,28.3058,28.3252,79720.0
2019-03-13 14:30:00,29.19,29.19,29.15,29.18,159728.0,28.2961,28.2961,28.2573,28.2864,159728.0
2019-03-13 14:40:00,29.18,29.18,29.03,29.05,250656.0,28.2864,28.2864,28.141,28.1604,250656.0
2019-03-13 14:50:00,29.05,29.12,29.0,29.11,155680.0,28.1604,28.2282,28.1119,28.2185,155680.0
2019-03-13 15:00:00,29.1,29.11,29.05,29.06,244412.0,28.2088,28.2185,28.1604,28.1701,244412.0
2019-03-13 15:10:00,29.05,29.07,29.01,29.05,113656.0,28.1604,28.1798,28.1216,28.1604,113656.0
2019-03-13 15:20:00,29.03,29.09,29.01,29.04,228304.0,28.141,28.1992,28.1216,28.1507,228304.0
2019-03-13 15:30:00,29.03,29.11,29.03,29.11,140292.0,28.141,28.2185,28.141,28.2185,140292.0
2019-03-13 15:40:00,29.11,29.13,29.03,29.03,153460.0,28.2185,28.2379,28.141,28.141,153460.0
2019-03-13 15:50:00,29.04,29.08,29.02,29.03,166552.0,28.1507,28.1895,28.1313,28.141,166552.0
2019-03-14 09:30:00,29.05,29.06,29.0,29.02,360080.0,28.1604,28.1701,28.1119,28.1313,360080.0
2019-03-14 09:40:00,29.02,29.05,28.99,29.04,186980.0,28.1313,28.1604,28.1022,28.1507,186980.0
2019-03-14 09:50:00,29.04,29.08,29.03,29.05,94060.0,28.1507,28.1895,28.141,28.1604,94060.0
2019-03-14 10:00:00,29.04,29.04,28.9,28.91,397340.0,28.1507,28.1507,28.015,28.0247,397340.0
2019-03-14 10:10:00,28.92,28.97,28.92,28.97,144052.0,28.0344,28.0828,28.0344,28.0828,144052.0
2019-03-14 10:20:00,28.97,29.0,28.97,28.99,70772.0,28.0828,28.1119,28.0828,28.1022,70772.0
2019-03-14 10:30:00,28.98,29.06,28.96,29.02,245868.0,28.0925,28.1701,28.0731,28.1313,245868.0
2019-03-14 10:40:00,29.02,29.03,28.98,28.99,88724.0,28.1313,28.141,28.0925,28.1022,88724.0
2019-03-14 10:50:00,29.0,29.02,28.98,29.01,81140.0,28.1119,28.1313,28.0925,28.1216,81140.0
2019-03-14 11:00:00,29.02,29.02,28.98,29.0,25856.0,28.1313,28.1313,28.0925,28.1119,25856.0
2019-03-14 11:10:00,29.0,29.09,29.0,29.06,100440.0,28.1119,28.1992,28.1119,28.1701,100440.0
2019-03-14 11:20:00,29.06,29.06,29.02,29.02,75516.0,28.1701,28.1701,28.1313,28.1313,75516.0
2019-03-14 11:30:00,29.02,29.06,29.01,29.06,22704.0,28.1313,28.1701,28.1216,28.1701,22704.0
2019-03-14 11:40:00,29.07,29.12,29.05,29.11,53084.0,28.1798,28.2282,28.1604,28.2185,53084.0
2019-03-14 11:50:00,29.11,29.14,29.1,29.1,88188.0,28.2185,28.2476,28.2088,28.2088,88188.0
2019-03-14 12:00:00,29.1,29.13,29.1,29.13,65776.0,28.2088,28.2379,28.2088,28.2379,65776.0
2019-03-14 12:10:00,29.12,29.12,29.09,29.1,69112.0,28.2282,28.2282,28.1992,28.2088,69112.0
2019-03-14 12:20:00,29.1,29.1,29.04,29.07,130992.0,28.2088,28.2088,28.1507,28.1798,130992.0
2019-03-14 12:30:00,29.05,29.08,29.05,29.07,18384.0,28.1604,28.1895,28.1604,28.1798,18384.0
2019-03-14 12:40:00,29.06,29.1,29.06,29.09,35304.0,28.1701,28.2088,28.1701,28.1992,35304.0
2019-03-14 12:50:00,29.09,29.09,29.04,29.05,25828.0,28.1992,28.1992,28.1507,28.1604,25828.0
2019-03-14 13:00:00,29.06,29.06,29.01,29.03,26852.0,28.1701,28.1701,28.1216,28.141,26852.0
2019-03-14 13:10:00,29.03,29.05,29.03,29.05,25416.0,28.141,28.1604,28.141,28.1604,25416.0
2019-03-14 13:20:00,29.05,29.05,29.02,29.04,33512.0,28.1604,28.1604,28.1313,28.1507,33512.0
2019-03-14 13:30:00,29.03,29.05,29.02,29.03,54188.0,28.141,28.1604,28.1313,28.141,54188.0
2019-03-14 13:40:00,29.02,29.02,28.99,29.0,93268.0,28.1313,28.1313,28.1022,28.1119,93268.0
2019-03-14 13:50:00,29.0,29.0,28.96,28.98,80200.0,28.1119,28.1119,28.0731,28.0925,80200.0
2019-03-14 14:00:00,28.98,29.0,28.96,29.0,56568.0,28.0925,28.1119,28.0731,28.1119,56568.0
2019-03-14 14:10:00,28.99,28.99,28.96,28.99,111208.0,28.1022,28.1022,28.0731,28.1022,111208.0
2019-03-14 14:20:00,28.99,29.02,28.99,29.01,29444.0,28.1022,28.1313,28.1022,28.1216,29444.0
2019-03-14 14:30:00,29.0,29.0,28.97,28.97,61820.0,28.1119,28.1119,28.0828,28.0828,61820.0
2019-03-14 14:40:00,28.97,29.0,28.97,28.98,13872.0,28.0828,28.1119,28.0828,28.0925,13872.0
2019-03-14 14:50:00,28.96,29.01,28.95,29.0,88884.0,28.0731,28.1216,28.0634,28.1119,88884.0
2019-03-14 15:00:00,29.0,29.03,28.98,29.02,51668.0,28.1119,28.141,28.0925,28.1313,51668.0
2019-03-14 15:10:00,29.03,29.03,29.0,29.01,37900.0,28.141,28.141,28.1119,28.1216,37900.0
2019-03-14 15:20:00,28.99,29.03,28.98,29.02,106312.0,28.1022,28.141,28.0925,28.1313,106312.0
2019-03-14 15:30:00,29.02,29.05,29.02,29.05,41492.0,28.1313,28.1604,28.1313,28.1604,41492.0
2019-03-14 15:40:00,29.06,29.06,29.04,29.04,72408.0,28.1701,28.1701,28.1507,28.1507,72408.0
2019-03-14 15:50:00,29.04,29.06,28.99,29.01,259604.0,28.1507,28.1701,28.1022,28.1216,259604.0
2019-03-15 09:30:00,29.11,29.15,29.11,29.12,408828.0,28.2185,28.2573,28.2185,28.2282,408828.0
2019-03-15 09:40:00,29.11,29.22,29.11,29.21,194484.0,28.2185,28.3252,28.2185,28.3155,194484.0
2019-03-15 09:50:00,29.21,29.24,29.18,29.19,111892.0,28.3155,28.3446,28.2864,28.2961,111892.0
2019-03-15 10:00:00,29.19,29.19,29.11,29.12,239592.0,28.2961,28.2961,28.2185,28.2282,239592.0
2019-03-15 10:10:00,29.12,29.14,29.09,29.12,140236.0,28.2282,28.2476,28.1992,28.2282,140236.0
2019-03-15 10:20:00,29.13,29.17,29.12,29.17,89632.0,28.2379,28.2767,28.2282,28.2767,89632.0
2019-03-15 10:30:00,29.18,29.2,29.1,29.1,104196.0,28.2864,28.3058,28.2088,28.2088,104196.0
2019-03-15 10:40:00,29.09,29.14,29.09,29.11,54820.0,28.1992,28.2476,28.1992,28.2185,54820.0
2019-03-15 10:50:00,29.12,29.16,29.11,29.16,34212.0,28.2282,28.267,28.2185,28.267,34212.0
2019-03-15 11:00:00,29.15,29.18,29.13,29.18,91200.0,28.2573,28.2864,28.2379,28.2864,91200.0
2019-03-15 11:10:00,29.18,29.25,29.17,29.25,162972.0,28.2864,28.3543,28.2767,28.3543,162972.0
2019-03-15 11:20:00,29.25,29.26,29.24,29.25,82456.0,28.3543,28.3639,28.3446,28.3543,82456.0
2019-03-15 11:30:00,29.26,29.26,29.22,29.22,41996.0,28.3639,28.3639,28.3252,28.3252,41996.0
2019-03-15 11:40:00,29.22,29.34,29.21,29.34,248088.0,28.3252,28.4415,28.3155,28.4415,248088.0
2019-03-15 11:50:00,29.35,29.36,29.3,29.32,139008.0,28.4512,28.4609,28.4027,28.4221,139008.0
2019-03-15 12:00:00,29.31,29.36,29.3,29.36,217824.0,28.4124,28.4609,28.4027,28.4609,217824.0
2019-03-15 12:10:00,29.37,29.41,29.36,29.39,168392.0,28.4706,28.5094,28.4609,28.49,168392.0
2019-03-15 12:20:00,29.4,29.41,29.38,29.39,83184.0,28.4997,28.5094,28.4803,28.49,83184.0
2019-03-15 12:30:00,29.4,29.42,29.39,29.4,183148.0,28.4997,28.519,28.49,28.4997,183148.0
2019-03-15 12:40:00,29.42,29.43,29.4,29.43,71788.0,28.519,28.5287,28.4997,28.5287,71788.0
2019-03-15 12:50:00,29.43,29.46,29.39,29.4,156128.0,28.5287,28.5578,28.49,28.4997,156128.0
2019-03-15 13:00:00,29.41,29.43,29.4,29.42,45256.0,28.5094,28.5287,28.4997,28.519,45256.0
2019-03-15 13:10:00,29.43,29.43,29.4,29.4,48232.0,28.5287,28.5287,28.4997,28.4997,48232.0
2019-03-15 13:20:00,29.39,29.39,29.37,29.37,47932.0,28.49,28.49,28.4706,28.4706,47932.0
2019-03-15 13:30:00,29.37,29.39,29.37,29.39,147280.0,28.4706,28.49,28.4706,28.49,147280.0
2019-03-15 13:40:00,29.38,29.41,29.37,29.4,109612.0,28.4803,28.5094,28.4706,28.4997,109612.0
2019-03-15 13:50:00,29.4,29.4,29.36,29.37,61084.0,28.4997,28.4997,28.4609,28.4706,61084.0
2019-03-15 14:00:00,29.36,29.36,29.34,29.35,64164.0,28.4609,28.4609,28.4415,28.4512,64164.0
2019-03-15 14:10:00,29.34,29.35,29.32,29.33,47400.0,28.4415,28.4512,28.4221,28.4318,47400.0
2019-03-15 14:20:00,29.32,29.32,29.29,29.31,58524.0,28.4221,28.4221,28.393,28.4124,58524.0
2019-03-15 14:30:00,29.31,29.36,29.31,29.35,107176.0,28.4124,28.4609,28.4124,28.4512,107176.0
2019-03-15 14:40:00,29.35,29.36,29.34,29.35,35216.0,28.4512,28.4609,28.4415,28.4512,35216.0
2019-03-15 14:50:00,29.35,29.35,29.32,29.33,11156.0,28.4512,28.4512,28.4221,28.4318,11156.0
2019-03-15 15:00:00,29.33,29.33,29.3,29.3,23592.0,28.4318,28.4318,28.4027,28.4027,23592.0
2019-03-15 15:10:00,29.29,29.29,29.27,29.29,69564.0,28.393,28.393,28.3736,28.393,69564.0
2019-03-15 15:20:00,29.29,29.33,29.28,29.32,106896.0,28.393,28.4318,28.3833,28.4221,106896.0
2019-03-15 15:30:00,29.31,29.31,29.26,29.27,180076.0,28.4124,28.4124,28.3639,28.3736,180076.0
2019-03-15 15:40:00,29.28,29.31,29.28,29.29,104088.0,28.3833,28.4124,28.3833,28.393,104088.0
2019-03-15 15:50:00,29.28,29.29,29.2,29.29,469568.0,28.3833,28.393,28.3058,28.393,469568.0
2019-03-18 09:30:00,29.33,29.41,29.33,29.39,540688.0,28.4318,28.5094,28.4318,28.49,540688.0
2019-03-18 09:40:00,29.38,29.49,29.38,29.47,246240.0,28.4803,28.5869,28.4803,28.5675,246240.0
2019-03-18 09:50:00,29.47,29.51,29.47,29.51,409628.0,28.5675,28.6063,28.5675,28.6063,409628.0
2019-03-18 10:00:00,29.53,29.55,29.5,29.54,143308.0,28.6257,28.6451,28.5966,28.6354,143308.0
2019-03-18 10:10:00,29.53,29.55,29.46,29.5,184504.0,28.6257,28.6451,28.5578,28.5966,184504.0
2019-03-18 10:20:00,29.51,29.52,29.49,29.5,144220.0,28.6063,28.616,28.5869,28.5966,144220.0
2019-03-18 10:30:00,29.5,29.51,29.44,29.45,67336.0,28.5966,28.6063,28.5384,28.5481,67336.0
2019-03-18 10:40:00,29.45,29.52,29.45,29.51,42296.0,28.5481,28.616,28.5481,28.6063,42296.0
2019-03-18 10:50:00,29.52,29.56,29.51,29.53,82496.0,28.616,28.6548,28.6063,28.6257,82496.0
2019-03-18 11:00:00,29.53,29.54,29.49,29.52,45160.0,28.6257,28.6354,28.5869,28.616,45160.0
2019-03-18 11:10:00,29.51,29.51,29.43,29.43,42640.0,28.6063,28.6063,28.5287,28.5287,42640.0
2019-03-18 11:20:00,29.43,29.43,29.33,29.35,219668.0,28.5287,28.5287,28.4318,28.4512,219668.0
2019-03-18 11:30:00,29.34,29.35,29.28,29.32,203144.0,28.4415,28.4512,28.3833,28.4221,203144.0
2019-03-18 11:40:00,29.33,29.36,29.31,29.35,174240.0,28.4318,28.4609,28.4124,28.4512,174240.0
2019-03-18 11:50:00,29.36,29.39,29.34,29.34,71876.0,28.4609,28.49,28.4415,28.4415,71876.0
2019-03-18 12:00:00,29.35,29.36,29.31,29.33,127728.0,28.4512,28.4609,28.4124,28.4318,127728.0
2019-03-18 12:10:00,29.31,29.35,29.31,29.33,54388.0,28.4124,28.4512,28.4124,28.4318,54388.0
2019-03-18 12:20:00,29.31,29.36,29.31,29.36,32768.0,28.4124,28.4609,28.4124,28.4609,32768.0
2019-03-18 12:30:00,29.35,29.37,29.32,29.36,33124.0,28.4512,28.4706,28.4221,28.4609,33124.0
2019-03-18 12:40:00,29.36,29.4,29.36,29.4,64492.0,28.4609,28.4997,28.4609,28.4997,64492.0
2019-03-18 12:50:00,29.4,29.43,29.39,29.4,38064.0,28.4997,28.5287,28.49,28.4997,38064.0
2019-03-18 13:00:00,29.41,29.43,29.4,29.43,22388.0,28.5094,28.5287,28.4997,28.5287,22388.0
2019-03-18 13:10:00,29.41,29.43,29.39,29.4,93460.0,28.5094,28.5287,28.49,28.4997,93460.0
2019-03-18 13:20:00,29.4,29.43,29.39,29.41,153428.0,28.4997,28.5287,28.49,28.5094,153428.0
2019-03-18 13:30:00,29.41,29.42,29.4,29.42,110052.0,28.5094,28.519,28.4997,28.519,110052.0
2019-03-18 13:40:00,29.42,29.46,29.42,29.45,41648.0,28.519,28.5578,28.519,28.5481,41648.0
2019-03-18 13:50:00,29.44,29.45,29.43,29.43,20236.0,28.5384,28.5481,28.5287,28.5287,20236.0
2019-03-18 14:00:00,29.45,29.46,29.43,29.43,28644.0,28.5481,28.5578,28.5287,28.5287,28644.0
2019-03-18 14:10:00,29.43,29.43,29.42,29.43,22788.0,28.5287,28.5287,28.519,28.5287,22788.0
2019-03-18 14:20:00,29.43,29.45,29.42,29.44,41588.0,28.5287,28.5481,28.519,28.5384,41588.0
2019-03-18 14:30:00,29.44,29.47,29.43,29.45,210736.0,28.5384,28.5675,28.5287,28.5481,210736.0
2019-03-18 14:40:00,29.46,29.49,29.45,29.48,96396.0,28.5578,28.5869,28.5481,28.5772,96396.0
2019-03-18 14:50:00,29.48,29.48,29.45,29.45,70360.0,28.5772,28.5772,28.5481,28.5481,70360.0
2019-03-18 15:00:00,29.45,29.46,29.42,29.43,84992.0,28.5481,28.5578,28.519,28.5287,84992.0
2019-03-18 15:10:00,29.43,29.45,29.4,29.45,154084.0,28.5287,28.5481,28.4997,28.5481,154084.0
2019-03-18 15:20:00,29.45,29.45,29.41,29.42,118112.0,28.5481,28.5481,28.5094,28.519,118112.0
2019-03-18 15:30:00,29.42,29.45,29.42,29.42,28092.0,28.519,28.5481,28.519,28.519,28092.0
2019-03-18 15:40:00,29.42,29.54,29.42,29.54,135692.0,28.519,28.6354,28.519,28.6354,135692.0
2019-03-18 15:50:00,29.54,29.54,29.47,29.51,191880.0,28.6354,28.6354,28.5675,28.6063,191880.0
2019-03-19 09:30:00,29.74,29.78,29.73,29.76,279408.0,28.8292,28.868,28.8196,28.8486,279408.0
2019-03-19 09:40:00,29.75,29.75,29.7,29.74,76144.0,28.8389,28.8389,28.7905,28.8292,76144.0
2019-03-19 09:50:00,29.73,29.73,29.67,29.67,75612.0,28.8196,28.8196,28.7614,28.7614,75612.0
2019-03-19 10:00:00,29.68,29.73,29.67,29.73,65020.0,28.7711,28.8196,28.7614,28.8196,65020.0
2019-03-19 10:10:00,29.73,29.79,29.72,29.78,84976.0,28.8196,28.8777,28.8099,28.868,84976.0
2019-03-19 10:20:00,29.78,29.78,29.68,29.68,119460.0,28.868,28.868,28.7711,28.7711,119460.0
2019-03-19 10:30:00,29.7,29.75,29.69,29.74,52440.0,28.7905,28.8389,28.7808,28.8292,52440.0
2019-03-19 10:40:00,29.74,29.74,29.7,29.72,54192.0,28.8292,28.8292,28.7905,28.8099,54192.0
2019-03-19 10:50:00,29.72,29.72,29.63,29.63,102304.0,28.8099,28.8099,28.7226,28.7226,102304.0
2019-03-19 11:00:00,29.63,29.69,29.63,29.66,23296.0,28.7226,28.7808,28.7226,28.7517,23296.0
2019-03-19 11:10:00,29.65,29.71,29.64,29.7,22724.0,28.742,28.8002,28.7323,28.7905,22724.0
2019-03-19 11:20:00,29.7,29.75,29.7,29.74,51664.0,28.7905,28.8389,28.7905,28.8292,51664.0
2019-03-19 11:30:00,29.71,29.75,29.71,29.74,39180.0,28.8002,28.8389,28.8002,28.8292,39180.0
2019-03-19 11:40:00,29.75,29.81,29.75,29.8,237476.0,28.8389,28.8971,28.8389,28.8874,237476.0
2019-03-19 11:50:00,29.81,29.88,29.8,29.87,201140.0,28.8971,28.965,28.8874,28.9553,201140.0
2019-03-19 12:00:00,29.88,29.91,29.87,29.87,220452.0,28.965,28.994,28.9553,28.9553,220452.0
2019-03-19 12:10:00,29.87,29.89,29.85,29.86,93964.0,28.9553,28.9747,28.9359,28.9456,93964.0
2019-03-19 12:20:00,29.86,29.86,29.83,29.84,22792.0,28.9456,28.9456,28.9165,28.9262,22792.0
2019-03-19 12:30:00,29.83,29.85,29.8,29.8,51304.0,28.9165,28.9359,28.8874,28.8874,51304.0
2019-03-19 12:40:00,29.8,29.82,29.56,29.56,329936.0,28.8874,28.9068,28.6548,28.6548,329936.0
2019-03-19 12:50:00,29.6,29.75,29.59,29.75,224536.0,28.6935,28.8389,28.6838,28.8389,224536.0
2019-03-19 13:00:00,29.74,29.75,29.7,29.7,222004.0,28.8292,28.8389,28.7905,28.7905,222004.0
2019-03-19 13:10:00,29.71,29.77,29.7,29.74,95284.0,28.8002,28.8583,28.7905,28.8292,95284.0
2019-03-19 13:20:00,29.75,29.76,29.73,29.73,39836.0,28.8389,28.8486,28.8196,28.8196,39836.0
2019-03-19 13:30:00,29.73,29.75,29.71,29.73,105120.0,28.8196,28.8389,28.8002,28.8196,105120.0
2019-03-19 13:40:00,29.73,29.74,29.67,29.68,62184.0,28.8196,28.8292,28.7614,28.7711,62184.0
2019-03-19 13:50:00,29.69,29.7,29.65,29.65,51976.0,28.7808,28.7905,28.742,28.742,51976.0
2019-03-19 14:00:00,29.66,29.69,29.64,29.65,183828.0,28.7517,28.7808,28.7323,28.742,183828.0
2019-03-19 14:10:00,29.66,29.66,29.57,29.62,91740.0,28.7517,28.7517,28.6645,28.7129,91740.0
2019-03-19 14:20:00,29.63,29.66,29.61,29.66,34996.0,28.7226,28.7517,28.7032,28.7517,34996.0
2019-03-19 14:30:00,29.66,29.68,29.64,29.66,42356.0,28.7517,28.7711,28.7323,28.7517,42356.0
2019-03-19 14:40:00,29.66,29.7,29.66,29.67,29880.0,28.7517,28.7905,28.7517,28.7614,29880.0
2019-03-19 14:50:00,29.67,29.67,29.58,29.59,165984.0,28.7614,28.7614,28.6741,28.6838,165984.0
2019-03-19 15:00:00,29.61,29.62,29.56,29.6,126372.0,28.7032,28.7129,28.6548,28.6935,126372.0
2019-03-19 15:10:00,29.59,29.59,29.5,29.5,153360.0,28.6838,28.6838,28.5966,28.5966,153360.0
2019-03-19 15:20:00,29.51,29.51,29.42,29.43,150456.0,28.6063,28.6063,28.519,28.5287,150456.0
2019-03-19 15:30:00,29.41,29.47,29.36,29.36,172136.0,28.5094,28.5675,28.4609,28.4609,172136.0
2019-03-19 15:40:00,29.35,29.42,29.3,29.42,287472.0,28.4512,28.519,28.4027,28.519,287472.0
2019-03-19 15:50:00,29.42,29.52,29.36,29.52,307640.0,28.519,28.616,28.4609,28.616,307640.0
2019-03-20 09:30:00,29.39,29.41,29.23,29.24,493688.0,28.5436,28.563,28.3882,28.3979,493688.0
2019-03-20 09:40:00,29.23,29.3,29.22,29.29,138236.0,28.3882,28.4562,28.3785,28.4465,138236.0
2019-03-20 09:50:00,29.29,29.31,29.2,29.22,252252.0,28.4465,28.4659,28.3591,28.3785,252252.0
2019-03-20 10:00:00,29.21,29.32,29.21,29.28,122688.0,28.3688,28.4756,28.3688,28.4368,122688.0
2019-03-20 10:10:00,29.28,29.28,29.21,29.21,91944.0,28.4368,28.4368,28.3688,28.3688,91944.0
2019-03-20 10:20:00,29.21,29.26,29.17,29.24,163784.0,28.3688,28.4174,28.3299,28.3979,163784.0
2019-03-20 10:30:00,29.25,29.28,29.21,29.22,98408.0,28.4076,28.4368,28.3688,28.3785,98408.0
2019-03-20 10:40:00,29.23,29.3,29.22,29.27,24712.0,28.3882,28.4562,28.3785,28.4271,24712.0
2019-03-20 10:50:00,29.28,29.3,29.26,29.28,35680.0,28.4368,28.4562,28.4174,28.4368,35680.0
2019-03-20 11:00:00,29.3,29.33,29.29,29.31,80936.0,28.4562,28.4853,28.4465,28.4659,80936.0
2019-03-20 11:10:00,29.3,29.3,29.24,29.29,42068.0,28.4562,28.4562,28.3979,28.4465,42068.0
2019-03-20 11:20:00,29.28,29.31,29.26,29.28,31864.0,28.4368,28.4659,28.4174,28.4368,31864.0
2019-03-20 11:30:00,29.28,29.29,29.24,29.25,40332.0,28.4368,28.4465,28.3979,28.4076,40332.0
2019-03-20 11:40:00,29.23,29.23,29.17,29.18,124872.0,28.3882,28.3882,28.3299,28.3397,124872.0
2019-03-20 11:50:00,29.18,29.21,29.09,29.1,237816.0,28.3397,28.3688,28.2523,28.262,237816.0
2019-03-20 12:00:00,29.11,29.19,29.11,29.18,86452.0,28.2717,28.3494,28.2717,28.3397,86452.0
2019-03-20 12:10:00,29.18,29.2,29.16,29.18,21368.0,28.3397,28.3591,28.3202,28.3397,21368.0
2019-03-20 12:20:00,29.17,29.19,29.15,29.17,41596.0,28.3299,28.3494,28.3105,28.3299,41596.0
2019-03-20 12:30:00,29.17,29.18,29.02,29.09,235384.0,28.3299,28.3397,28.1843,28.2523,235384.0
2019-03-20 12:40:00,29.08,29.13,29.08,29.11,97412.0,28.2425,28.2911,28.2425,28.2717,97412.0
2019-03-20 12:50:00,29.12,29.14,29.09,29.13,41544.0,28.2814,28.3008,28.2523,28.2911,41544.0
2019-03-20 13:00:00,29.13,29.16,29.12,29.15,66516.0,28.2911,28.3202,28.2814,28.3105,66516.0
2019-03-20 13:10:00,29.15,29.17,29.15,29.15,19480.0,28.3105,28.3299,28.3105,28.3105,19480.0
2019-03-20 13:20:00,29.15,29.16,29.13,29.13,30864.0,28.3105,28.3202,28.2911,28.2911,30864.0
2019-03-20 13:30:00,29.12,29.17,29.12,29.17,23448.0,28.2814,28.3299,28.2814,28.3299,23448.0
2019-03-20 13:40:00,29.17,29.18,29.15,29.18,28992.0,28.3299,28.3397,28.3105,28.3397,28992.0
2019-03-20 13:50:00,29.17,29.2,29.14,29.2,115800.0,28.3299,28.3591,28.3008,28.3591,115800.0
2019-03-20 14:00:00,29.22,29.54,29.22,29.46,905368.0,28.3785,28.6893,28.3785,28.6116,905368.0
2019-03-20 14:10:00,29.46,29.54,29.42,29.42,568884.0,28.6116,28.6893,28.5727,28.5727,568884.0
2019-03-20 14:20:00,29.43,29.6,29.4,29.59,450508.0,28.5825,28.7476,28.5533,28.7379,450508.0
2019-03-20 14:30:00,29.6,29.65,29.53,29.63,308948.0,28.7476,28.7961,28.6796,28.7767,308948.0
2019-03-20 14:40:00,29.63,29.67,29.57,29.65,336024.0,28.7767,28.8155,28.7184,28.7961,336024.0
2019-03-20 14:50:00,29.64,29.67,29.56,29.6,217680.0,28.7864,28.8155,28.7087,28.7476,217680.0
2019-03-20 15:00:00,29.61,29.64,29.48,29.51,225236.0,28.7573,28.7864,28.631,28.6602,225236.0
2019-03-20 15:10:00,29.55,29.56,29.48,29.52,107028.0,28.699,28.7087,28.631,28.6699,107028.0
2019-03-20 15:20:00,29.53,29.55,29.46,29.48,101888.0,28.6796,28.699,28.6116,28.631,101888.0
2019-03-20 15:30:00,29.48,29.48,29.25,29.3,681144.0,28.631,28.631,28.4076,28.4562,681144.0
2019-03-20 15:40:00,29.28,29.41,29.28,29.35,231516.0,28.4368,28.563,28.4368,28.5048,231516.0
2019-03-20 15:50:00,29.34,29.34,29.24,29.26,533708.0,28.4951,28.4951,28.3979,28.4174,533708.0
2019-03-21 09:30:00,29.08,29.3,29.07,29.25,334316.0,28.2425,28.4562,28.2328,28.4076,334316.0
2019-03-21 09:40:00,29.27,29.36,29.27,29.35,145624.0,28.4271,28.5145,28.4271,28.5048,145624.0
2019-03-21 09:50:00,29.35,29.44,29.32,29.38,223508.0,28.5048,28.5922,28.4756,28.5339,223508.0
2019-03-21 10:00:00,29.38,29.47,29.38,29.45,156868.0,28.5339,28.6213,28.5339,28.6019,156868.0
2019-03-21 10:10:00,29.45,29.48,29.4,29.4,154660.0,28.6019,28.631,28.5533,28.5533,154660.0
2019-03-21 10:20:00,29.42,29.5,29.4,29.48,132888.0,28.5727,28.6504,28.5533,28.631,132888.0
2019-03-21 10:30:00,29.49,29.53,29.46,29.52,104396.0,28.6407,28.6796,28.6116,28.6699,104396.0
2019-03-21 10:40:00,29.52,29.54,29.48,29.5,142660.0,28.6699,28.6893,28.631,28.6504,142660.0
2019-03-21 10:50:00,29.5,29.59,29.5,29.59,74988.0,28.6504,28.7379,28.6504,28.7379,74988.0
2019-03-21 11:00:00,29.59,29.69,29.58,29.64,125252.0,28.7379,28.835,28.7281,28.7864,125252.0
2019-03-21 11:10:00,29.63,29.66,29.62,29.64,112596.0,28.7767,28.8058,28.767,28.7864,112596.0
2019-03-21 11:20:00,29.63,29.67,29.62,29.63,74988.0,28.7767,28.8155,28.767,28.7767,74988.0
2019-03-21 11:30:00,29.63,29.66,29.6,29.66,50440.0,28.7767,28.8058,28.7476,28.8058,50440.0
2019-03-21 11:40:00,29.64,29.74,29.64,29.72,64356.0,28.7864,28.8835,28.7864,28.8641,64356.0
2019-03-21 11:50:00,29.73,29.82,29.73,29.82,196280.0,28.8738,28.9612,28.8738,28.9612,196280.0
2019-03-21 12:00:00,29.81,29.81,29.73,29.75,92720.0,28.9515,28.9515,28.8738,28.8932,92720.0
2019-03-21 12:10:00,29.75,29.77,29.72,29.72,39428.0,28.8932,28.9127,28.8641,28.8641,39428.0
2019-03-21 12:20:00,29.71,29.72,29.65,29.65,59968.0,28.8544,28.8641,28.7961,28.7961,59968.0
2019-03-21 12:30:00,29.66,29.67,29.62,29.65,35712.0,28.8058,28.8155,28.767,28.7961,35712.0
2019-03-21 12:40:00,29.65,29.68,29.64,29.65,39924.0,28.7961,28.8253,28.7864,28.7961,39924.0
2019-03-21 12:50:00,29.67,29.68,29.63,29.67,46044.0,28.8155,28.8253,28.7767,28.8155,46044.0
2019-03-21 13:00:00,29.7,29.77,29.7,29.75,99392.0,28.8447,28.9127,28.8447,28.8932,99392.0
2019-03-21 13:10:00,29.76,29.77,29.73,29.73,28188.0,28.903,28.9127,28.8738,28.8738,28188.0
2019-03-21 13:20:00,29.72,29.78,29.71,29.78,82240.0,28.8641,28.9224,28.8544,28.9224,82240.0
2019-03-21 13:30:00,29.79,29.8,29.74,29.74,36136.0,28.9321,28.9418,28.8835,28.8835,36136.0
2019-03-21 13:40:00,29.75,29.79,29.72,29.78,131160.0,28.8932,28.9321,28.8641,28.9224,131160.0
2019-03-21 13:50:00,29.79,29.82,29.75,29.77,82492.0,28.9321,28.9612,28.8932,28.9127,82492.0
2019-03-21 14:00:00,29.78,29.86,29.78,29.86,59280.0,28.9224,29.0001,28.9224,29.0001,59280.0
2019-03-21 14:10:00,29.85,29.9,29.84,29.87,304132.0,28.9904,29.0389,28.9807,29.0098,304132.0
2019-03-21 14:20:00,29.88,29.92,29.87,29.92,185164.0,29.0195,29.0583,29.0098,29.0583,185164.0
2019-03-21 14:30:00,29.93,29.96,29.92,29.96,48136.0,29.0681,29.0972,29.0583,29.0972,48136.0
2019-03-21 14:40:00,29.95,29.98,29.95,29.97,45944.0,29.0875,29.1166,29.0875,29.1069,45944.0
2019-03-21 14:50:00,29.97,29.98,29.92,29.92,52556.0,29.1069,29.1166,29.0583,29.0583,52556.0
2019-03-21 15:00:00,29.92,30.0,29.9,29.97,132656.0,29.0583,29.136,29.0389,29.1069,132656.0
2019-03-21 15:10:00,29.96,29.96,29.85,29.91,194952.0,29.0972,29.0972,28.9904,29.0486,194952.0
2019-03-21 15:20:00,29.92,29.95,29.9,29.9,29536.0,29.0583,29.0875,29.0389,29.0389,29536.0
2019-03-21 15:30:00,29.9,29.95,29.89,29.95,62700.0,29.0389,29.0875,29.0292,29.0875,62700.0
2019-03-21 15:40:00,29.93,30.0,29.9,29.91,200000.0,29.0681,29.136,29.0389,29.0486,200000.0
2019-03-21 15:50:00,29.91,29.93,29.87,29.91,516964.0,29.0486,29.0681,29.0098,29.0486,516964.0
2019-03-22 09:30:00,29.59,29.72,29.59,29.7,393232.0,28.7379,28.8641,28.7379,28.8447,393232.0
2019-03-22 09:40:00,29.7,29.72,29.44,29.46,499356.0,28.8447,28.8641,28.5922,28.6116,499356.0
2019-03-22 09:50:00,29.46,29.51,29.29,29.33,440248.0,28.6116,28.6602,28.4465,28.4853,440248.0
2019-03-22 10:00:00,29.32,29.43,29.3,29.42,544012.0,28.4756,28.5825,28.4562,28.5727,544012.0
2019-03-22 10:10:00,29.4,29.51,29.39,29.51,172232.0,28.5533,28.6602,28.5436,28.6602,172232.0
2019-03-22 10:20:00,29.51,29.55,29.36,29.37,136516.0,28.6602,28.699,28.5145,28.5242,136516.0
2019-03-22 10:30:00,29.37,29.47,29.37,29.43,211472.0,28.5242,28.6213,28.5242,28.5825,211472.0
2019-03-22 10:40:00,29.41,29.41,29.27,29.28,211724.0,28.563,28.563,28.4271,28.4368,211724.0
2019-03-22 10:50:00,29.26,29.34,29.22,29.22,189732.0,28.4174,28.4951,28.3785,28.3785,189732.0
2019-03-22 11:00:00,29.22,29.25,29.18,29.21,260440.0,28.3785,28.4076,28.3397,28.3688,260440.0
2019-03-22 11:10:00,29.21,29.3,29.15,29.28,267904.0,28.3688,28.4562,28.3105,28.4368,267904.0
2019-03-22 11:20:00,29.28,29.29,29.16,29.19,245420.0,28.4368,28.4465,28.3202,28.3494,245420.0
2019-03-22 11:30:00,29.16,29.22,29.07,29.08,336616.0,28.3202,28.3785,28.2328,28.2425,336616.0
2019-03-22 11:40:00,29.07,29.1,28.99,29.04,646472.0,28.2328,28.262,28.1551,28.2037,646472.0
2019-03-22 11:50:00,29.0,29.03,28.84,28.85,606356.0,28.1648,28.194,28.0095,28.0192,606356.0
2019-03-22 12:00:00,28.84,29.01,28.84,28.95,525348.0,28.0095,28.1746,28.0095,28.1163,525348.0
2019-03-22 12:10:00,28.96,28.98,28.88,28.92,290120.0,28.126,28.1454,28.0483,28.0871,290120.0
2019-03-22 12:20:00,28.91,29.0,28.88,28.91,131384.0,28.0774,28.1648,28.0483,28.0774,131384.0
2019-03-22 12:30:00,28.89,29.0,28.89,28.9,195604.0,28.058,28.1648,28.058,28.0677,195604.0
2019-03-22 12:40:00,28.89,28.89,28.78,28.84,362160.0,28.058,28.058,27.9512,28.0095,362160.0
2019-03-22 12:50:00,28.84,28.98,28.83,28.97,302932.0,28.0095,28.1454,27.9997,28.1357,302932.0
2019-03-22 13:00:00,28.96,29.05,28.95,29.05,125012.0,28.126,28.2134,28.1163,28.2134,125012.0
2019-03-22 13:10:00,29.05,29.05,28.96,28.99,90228.0,28.2134,28.2134,28.126,28.1551,90228.0
2019-03-22 13:20:00,29.0,29.0,28.91,28.94,281620.0,28.1648,28.1648,28.0774,28.1066,281620.0
2019-03-22 13:30:00,28.93,29.02,28.93,28.95,119980.0,28.0969,28.1843,28.0969,28.1163,119980.0
2019-03-22 13:40:00,28.97,29.01,28.95,28.97,171444.0,28.1357,28.1746,28.1163,28.1357,171444.0
2019-03-22 13:50:00,28.93,28.96,28.85,28.87,118580.0,28.0969,28.126,28.0192,28.0386,118580.0
2019-03-22 14:00:00,28.87,29.01,28.87,29.01,135492.0,28.0386,28.1746,28.0386,28.1746,135492.0
2019-03-22 14:10:00,29.0,29.15,29.0,29.09,146780.0,28.1648,28.3105,28.1648,28.2523,146780.0
2019-03-22 14:20:00,29.09,29.14,29.08,29.11,150264.0,28.2523,28.3008,28.2425,28.2717,150264.0
2019-03-22 14:30:00,29.11,29.12,29.0,29.07,161644.0,28.2717,28.2814,28.1648,28.2328,161644.0
2019-03-22 14:40:00,29.06,29.18,29.06,29.17,145160.0,28.2231,28.3397,28.2231,28.3299,145160.0
2019-03-22 14:50:00,29.17,29.23,29.17,29.18,262756.0,28.3299,28.3882,28.3299,28.3397,262756.0
2019-03-22 15:00:00,29.2,29.23,29.13,29.14,124788.0,28.3591,28.3882,28.2911,28.3008,124788.0
2019-03-22 15:10:00,29.15,29.15,29.01,29.05,177068.0,28.3105,28.3105,28.1746,28.2134,177068.0
2019-03-22 15:20:00,29.05,29.1,28.99,28.99,134992.0,28.2134,28.262,28.1551,28.1551,134992.0
2019-03-22 15:30:00,28.99,28.99,28.86,28.88,648004.0,28.1551,28.1551,28.0289,28.0483,648004.0
2019-03-22 15:40:00,28.88,28.93,28.82,28.91,546388.0,28.0483,28.0969,27.99,28.0774,546388.0
2019-03-22 15:50:00,28.91,28.91,28.75,28.76,1041392.0,28.0774,28.0774,27.922,27.9318,1041392.0
2019-03-25 09:30:00,28.69,28.92,28.63,28.9,629176.0,27.8638,28.0871,27.8055,28.0677,629176.0
2019-03-25 09:40:00,28.9,28.9,28.54,28.55,483464.0,28.0677,28.0677,27.7181,27.7278,483464.0
2019-03-25 09:50:00,28.56,28.63,28.5,28.5,311244.0,27.7375,27.8055,27.6792,27.6792,311244.0
2019-03-25 10:00:00,28.53,28.6,28.47,28.52,195176.0,27.7084,27.7764,27.6501,27.6987,195176.0
2019-03-25 10:10:00,28.5,28.55,28.44,28.5,182988.0,27.6792,27.7278,27.621,27.6792,182988.0
2019-03-25 10:20:00,28.48,28.58,28.45,28.57,270336.0,27.6598,27.7569,27.6307,27.7472,270336.0
2019-03-25 10:30:00,28.57,28.66,28.56,28.57,216528.0,27.7472,27.8346,27.7375,27.7472,216528.0
2019-03-25 10:40:00,28.57,28.66,28.56,28.66,270200.0,27.7472,27.8346,27.7375,27.8346,270200.0
2019-03-25 10:50:00,28.68,28.83,28.67,28.78,286028.0,27.8541,27.9997,27.8443,27.9512,286028.0
2019-03-25 11:00:00,28.78,28.82,28.73,28.79,116964.0,27.9512,27.99,27.9026,27.9609,116964.0
2019-03-25 11:10:00,28.78,28.86,28.74,28.86,115460.0,27.9512,28.0289,27.9123,28.0289,115460.0
2019-03-25 11:20:00,28.87,28.95,28.83,28.94,183040.0,28.0386,28.1163,27.9997,28.1066,183040.0
2019-03-25 11:30:00,28.93,28.93,28.84,28.86,504220.0,28.0969,28.0969,28.0095,28.0289,504220.0
2019-03-25 11:40:00,28.88,28.88,28.73,28.73,129388.0,28.0483,28.0483,27.9026,27.9026,129388.0
2019-03-25 11:50:00,28.73,28.79,28.7,28.7,115232.0,27.9026,27.9609,27.8735,27.8735,115232.0
2019-03-25 12:00:00,28.7,28.78,28.67,28.76,156496.0,27.8735,27.9512,27.8443,27.9318,156496.0
2019-03-25 12:10:00,28.74,28.79,28.72,28.78,87168.0,27.9123,27.9609,27.8929,27.9512,87168.0
2019-03-25 12:20:00,28.78,28.82,28.76,28.77,153816.0,27.9512,27.99,27.9318,27.9415,153816.0
2019-03-25 12:30:00,28.77,28.78,28.61,28.63,140684.0,27.9415,27.9512,27.7861,27.8055,140684.0
2019-03-25 12:40:00,28.61,28.64,28.57,28.63,299396.0,27.7861,27.8152,27.7472,27.8055,299396.0
2019-03-25 12:50:00,28.63,28.71,28.63,28.71,105020.0,27.8055,27.8832,27.8055,27.8832,105020.0
2019-03-25 13:00:00,28.72,28.73,28.63,28.67,530940.0,27.8929,27.9026,27.8055,27.8443,530940.0
2019-03-25 13:10:00,28.69,28.8,28.68,28.72,239668.0,27.8638,27.9706,27.8541,27.8929,239668.0
2019-03-25 13:20:00,28.72,28.74,28.64,28.65,122864.0,27.8929,27.9123,27.8152,27.8249,122864.0
2019-03-25 13:30:00,28.65,28.71,28.61,28.68,86652.0,27.8249,27.8832,27.7861,27.8541,86652.0
2019-03-25 13:40:00,28.7,28.7,28.54,28.55,101052.0,27.8735,27.8735,27.7181,27.7278,101052.0
2019-03-25 13:50:00,28.58,28.58,28.51,28.54,77832.0,27.7569,27.7569,27.689,27.7181,77832.0
2019-03-25 14:00:00,28.56,28.59,28.49,28.5,141000.0,27.7375,27.7667,27.6695,27.6792,141000.0
2019-03-25 14:10:00,28.5,28.56,28.47,28.49,91584.0,27.6792,27.7375,27.6501,27.6695,91584.0
2019-03-25 14:20:00,28.49,28.49,28.44,28.49,278532.0,27.6695,27.6695,27.621,27.6695,278532.0
2019-03-25 14:30:00,28.5,28.58,28.5,28.56,84480.0,27.6792,27.7569,27.6792,27.7375,84480.0
2019-03-25 14:40:00,28.57,28.64,28.56,28.61,108860.0,27.7472,27.8152,27.7375,27.7861,108860.0
2019-03-25 14:50:00,28.61,28.67,28.59,28.65,92116.0,27.7861,27.8443,27.7667,27.8249,92116.0
2019-03-25 15:00:00,28.66,28.7,28.62,28.65,104736.0,27.8346,27.8735,27.7958,27.8249,104736.0
2019-03-25 15:10:00,28.66,28.77,28.66,28.71,105264.0,27.8346,27.9415,27.8346,27.8832,105264.0
2019-03-25 15:20:00,28.71,28.8,28.7,28.75,114100.0,27.8832,27.9706,27.8735,27.922,114100.0
2019-03-25 15:30:00,28.75,28.78,28.71,28.71,381000.0,27.922,27.9512,27.8832,27.8832,381000.0
2019-03-25 15:40:00,28.71,28.79,28.68,28.69,152560.0,27.8832,27.9609,27.8541,27.8638,152560.0
2019-03-25 15:50:00,28.69,28.77,28.67,28.72,434524.0,27.8638,27.9415,27.8443,27.8929,434524.0
2019-03-26 09:30:00,29.11,29.24,29.11,29.24,612192.0,28.2717,28.3979,28.2717,28.3979,612192.0
2019-03-26 09:40:00,29.25,29.32,29.21,29.25,307484.0,28.4076,28.4756,28.3688,28.4076,307484.0
2019-03-26 09:50:00,29.25,29.32,29.2,29.32,159568.0,28.4076,28.4756,28.3591,28.4756,159568.0
2019-03-26 10:00:00,29.34,29.34,29.22,29.23,275772.0,28.4951,28.4951,28.3785,28.3882,275772.0
2019-03-26 10:10:00,29.22,29.27,29.21,29.27,161196.0,28.3785,28.4271,28.3688,28.4271,161196.0
2019-03-26 10:20:00,29.24,29.29,29.21,29.26,144708.0,28.3979,28.4465,28.3688,28.4174,144708.0
2019-03-26 10:30:00,29.27,29.27,29.17,29.2,116208.0,28.4271,28.4271,28.3299,28.3591,116208.0
2019-03-26 10:40:00,29.2,29.29,29.18,29.29,168576.0,28.3591,28.4465,28.3397,28.4465,168576.0
2019-03-26 10:50:00,29.29,29.36,29.28,29.34,364876.0,28.4465,28.5145,28.4368,28.4951,364876.0
2019-03-26 11:00:00,29.34,29.36,29.27,29.28,251632.0,28.4951,28.5145,28.4271,28.4368,251632.0
2019-03-26 11:10:00,29.26,29.3,29.22,29.22,117584.0,28.4174,28.4562,28.3785,28.3785,117584.0
2019-03-26 11:20:00,29.22,29.25,29.2,29.24,69732.0,28.3785,28.4076,28.3591,28.3979,69732.0
2019-03-26 11:30:00,29.24,29.28,29.19,29.27,102464.0,28.3979,28.4368,28.3494,28.4271,102464.0
2019-03-26 11:40:00,29.27,29.29,29.16,29.19,111552.0,28.4271,28.4465,28.3202,28.3494,111552.0
2019-03-26 11:50:00,29.19,29.19,29.08,29.13,116860.0,28.3494,28.3494,28.2425,28.2911,116860.0
2019-03-26 12:00:00,29.13,29.17,29.13,29.14,44696.0,28.2911,28.3299,28.2911,28.3008,44696.0
2019-03-26 12:10:00,29.14,29.17,29.12,29.17,42160.0,28.3008,28.3299,28.2814,28.3299,42160.0
2019-03-26 12:20:00,29.18,29.18,29.05,29.07,155836.0,28.3397,28.3397,28.2134,28.2328,155836.0
2019-03-26 12:30:00,29.07,29.09,29.02,29.02,101420.0,28.2328,28.2523,28.1843,28.1843,101420.0
2019-03-26 12:40:00,29.03,29.03,28.96,28.96,330388.0,28.194,28.194,28.126,28.126,330388.0
2019-03-26 12:50:00,28.98,29.05,28.98,29.03,123756.0,28.1454,28.2134,28.1454,28.194,123756.0
2019-03-26 13:00:00,29.03,29.07,29.03,29.05,233612.0,28.194,28.2328,28.194,28.2134,233612.0
2019-03-26 13:10:00,29.05,29.1,29.05,29.1,53020.0,28.2134,28.262,28.2134,28.262,53020.0
2019-03-26 13:20:00,29.08,29.08,29.01,29.02,65800.0,28.2425,28.2425,28.1746,28.1843,65800.0
2019-03-26 13:30:00,29.03,29.03,28.92,28.94,119144.0,28.194,28.194,28.0871,28.1066,119144.0
2019-03-26 13:40:00,28.94,28.99,28.94,28.98,77160.0,28.1066,28.1551,28.1066,28.1454,77160.0
2019-03-26 13:50:00,29.0,29.0,28.9,28.9,41176.0,28.1648,28.1648,28.0677,28.0677,41176.0
2019-03-26 14:00:00,28.9,28.94,28.88,28.9,82612.0,28.0677,28.1066,28.0483,28.0677,82612.0
2019-03-26 14:10:00,28.9,28.93,28.86,28.93,112944.0,28.0677,28.0969,28.0289,28.0969,112944.0
2019-03-26 14:20:00,28.92,28.93,28.86,28.88,93372.0,28.0871,28.0969,28.0289,28.0483,93372.0
2019-03-26 14:30:00,28.86,28.91,28.82,28.9,306052.0,28.0289,28.0774,27.99,28.0677,306052.0
2019-03-26 14:40:00,28.9,28.96,28.9,28.95,1006244.0,28.0677,28.126,28.0677,28.1163,1006244.0
2019-03-26 14:50:00,28.95,28.98,28.87,28.97,154188.0,28.1163,28.1454,28.0386,28.1357,154188.0
2019-03-26 15:00:00,28.97,29.03,28.96,29.02,155000.0,28.1357,28.194,28.126,28.1843,155000.0
2019-03-26 15:10:00,29.01,29.03,28.94,28.95,810576.0,28.1746,28.194,28.1066,28.1163,810576.0
2019-03-26 15:20:00,28.96,28.98,28.91,28.92,254420.0,28.126,28.1454,28.0774,28.0871,254420.0
2019-03-26 15:30:00,28.9,28.98,28.89,28.96,225024.0,28.0677,28.1454,28.058,28.126,225024.0
2019-03-26 15:40:00,28.96,29.0,28.92,28.96,96904.0,28.126,28.1648,28.0871,28.126,96904.0
2019-03-26 15:50:00,28.97,29.13,28.97,29.12,324332.0,28.1357,28.2911,28.1357,28.2814,324332.0
2019-03-27 09:30:00,29.15,29.27,29.14,29.18,402556.0,28.3105,28.4271,28.3008,28.3397,402556.0
2019-03-27 09:40:00,29.2,29.22,29.11,29.12,247436.0,28.3591,28.3785,28.2717,28.2814,247436.0
2019-03-27 09:50:00,29.13,29.21,29.03,29.04,182164.0,28.2911,28.3688,28.194,28.2037,182164.0
2019-03-27 10:00:00,29.05,29.09,29.01,29.05,60980.0,28.2134,28.2523,28.1746,28.2134,60980.0
2019-03-27 10:10:00,29.08,29.18,29.07,29.18,59640.0,28.2425,28.3397,28.2328,28.3397,59640.0
2019-03-27 10:20:00,29.19,29.23,29.16,29.19,92860.0,28.3494,28.3882,28.3202,28.3494,92860.0
2019-03-27 10:30:00,29.17,29.2,29.07,29.09,49152.0,28.3299,28.3591,28.2328,28.2523,49152.0
2019-03-27 10:40:00,29.07,29.09,28.92,28.94,188624.0,28.2328,28.2523,28.0871,28.1066,188624.0
2019-03-27 10:50:00,28.91,28.95,28.87,28.94,169832.0,28.0774,28.1163,28.0386,28.1066,169832.0
2019-03-27 11:00:00,28.93,28.98,28.87,28.92,129096.0,28.0969,28.1454,28.0386,28.0871,129096.0
2019-03-27 11:10:00,28.92,28.92,28.75,28.77,118928.0,28.0871,28.0871,27.922,27.9415,118928.0
2019-03-27 11:20:00,28.75,28.81,28.68,28.68,105540.0,27.922,27.9803,27.8541,27.8541,105540.0
2019-03-27 11:30:00,28.68,28.71,28.55,28.61,250300.0,27.8541,27.8832,27.7278,27.7861,250300.0
2019-03-27 11:40:00,28.61,28.62,28.5,28.53,168256.0,27.7861,27.7958,27.6792,27.7084,168256.0
2019-03-27 11:50:00,28.5,28.6,28.48,28.57,127836.0,27.6792,27.7764,27.6598,27.7472,127836.0
2019-03-27 12:00:00,28.56,28.66,28.52,28.61,191220.0,27.7375,27.8346,27.6987,27.7861,191220.0
2019-03-27 12:10:00,28.61,28.65,28.58,28.62,69948.0,27.7861,27.8249,27.7569,27.7958,69948.0
2019-03-27 12:20:00,28.63,28.71,28.63,28.68,257048.0,27.8055,27.8832,27.8055,27.8541,257048.0
2019-03-27 12:30:00,28.69,28.74,28.68,28.71,158140.0,27.8638,27.9123,27.8541,27.8832,158140.0
2019-03-27 12:40:00,28.71,28.77,28.68,28.73,140608.0,27.8832,27.9415,27.8541,27.9026,140608.0
2019-03-27 12:50:00,28.72,28.77,28.69,28.69,96936.0,27.8929,27.9415,27.8638,27.8638,96936.0
2019-03-27 13:00:00,28.7,28.71,28.65,28.65,64528.0,27.8735,27.8832,27.8249,27.8249,64528.0
2019-03-27 13:10:00,28.64,28.86,28.64,28.81,253048.0,27.8152,28.0289,27.8152,27.9803,253048.0
2019-03-27 13:20:00,28.81,28.88,28.81,28.86,234168.0,27.9803,28.0483,27.9803,28.0289,234168.0
2019-03-27 13:30:00,28.86,28.86,28.8,28.83,25152.0,28.0289,28.0289,27.9706,27.9997,25152.0
2019-03-27 13:40:00,28.85,28.91,28.85,28.88,36208.0,28.0192,28.0774,28.0192,28.0483,36208.0
2019-03-27 13:50:00,28.87,28.9,28.86,28.88,41360.0,28.0386,28.0677,28.0289,28.0483,41360.0
2019-03-27 14:00:00,28.86,28.9,28.83,28.9,94596.0,28.0289,28.0677,27.9997,28.0677,94596.0
2019-03-27 14:10:00,28.91,28.94,28.87,28.87,82532.0,28.0774,28.1066,28.0386,28.0386,82532.0
2019-03-27 14:20:00,28.87,28.89,28.84,28.88,56256.0,28.0386,28.058,28.0095,28.0483,56256.0
2019-03-27 14:30:00,28.89,28.94,28.8,28.8,98056.0,28.058,28.1066,27.9706,27.9706,98056.0
2019-03-27 14:40:00,28.81,28.84,28.79,28.82,29200.0,27.9803,28.0095,27.9609,27.99,29200.0
2019-03-27 14:50:00,28.86,28.9,28.83,28.84,47904.0,28.0289,28.0677,27.9997,28.0095,47904.0
2019-03-27 15:00:00,28.85,28.85,28.79,28.79,61256.0,28.0192,28.0192,27.9609,27.9609,61256.0
2019-03-27 15:10:00,28.8,28.84,28.8,28.83,60484.0,27.9706,28.0095,27.9706,27.9997,60484.0
2019-03-27 15:20:00,28.85,28.91,28.83,28.91,73452.0,28.0192,28.0774,27.9997,28.0774,73452.0
2019-03-27 15:30:00,28.91,28.97,28.91,28.93,175764.0,28.0774,28.1357,28.0774,28.0969,175764.0
2019-03-27 15:40:00,28.95,28.98,28.92,28.93,237964.0,28.1163,28.1454,28.0871,28.0969,237964.0
2019-03-27 15:50:00,28.93,28.93,28.81,28.85,332036.0,28.0969,28.0969,27.9803,28.0192,332036.0
2019-03-28 09:30:00,28.98,29.07,28.88,28.94,333516.0,28.1454,28.2328,28.0483,28.1066,333516.0
2019-03-28 09:40:00,28.97,29.04,28.92,29.02,145644.0,28.1357,28.2037,28.0871,28.1843,145644.0
2019-03-28 09:50:00,29.04,29.04,28.94,29.03,138528.0,28.2037,28.2037,28.1066,28.194,138528.0
2019-03-28 10:00:00,29.06,29.12,29.0,29.12,198364.0,28.2231,28.2814,28.1648,28.2814,198364.0
2019-03-28 10:10:00,29.13,29.14,29.05,29.06,166644.0,28.2911,28.3008,28.2134,28.2231,166644.0
2019-03-28 10:20:00,29.09,29.12,29.07,29.08,69548.0,28.2523,28.2814,28.2328,28.2425,69548.0
2019-03-28 10:30:00,29.1,29.15,29.07,29.07,898820.0,28.262,28.3105,28.2328,28.2328,898820.0
2019-03-28 10:40:00,29.07,29.11,29.03,29.06,293532.0,28.2328,28.2717,28.194,28.2231,293532.0
2019-03-28 10:50:00,29.05,29.05,28.98,28.98,186624.0,28.2134,28.2134,28.1454,28.1454,186624.0
2019-03-28 11:00:00,28.99,29.0,28.86,28.89,180432.0,28.1551,28.1648,28.0289,28.058,180432.0
2019-03-28 11:10:00,28.9,28.94,28.86,28.86,138556.0,28.0677,28.1066,28.0289,28.0289,138556.0
2019-03-28 11:20:00,28.85,28.88,28.75,28.75,123732.0,28.0192,28.0483,27.922,27.922,123732.0
2019-03-28 11:30:00,28.75,28.82,28.75,28.82,98488.0,27.922,27.99,27.922,27.99,98488.0
2019-03-28 11:40:00,28.79,28.86,28.74,28.85,110528.0,27.9609,28.0289,27.9123,28.0192,110528.0
2019-03-28 11:50:00,28.86,28.87,28.77,28.81,122588.0,28.0289,28.0386,27.9415,27.9803,122588.0
2019-03-28 12:00:00,28.83,28.85,28.79,28.79,60748.0,27.9997,28.0192,27.9609,27.9609,60748.0
2019-03-28 12:10:00,28.78,28.78,28.71,28.77,100768.0,27.9512,27.9512,27.8832,27.9415,100768.0
2019-03-28 12:20:00,28.79,28.83,28.78,28.83,36180.0,27.9609,27.9997,27.9512,27.9997,36180.0
2019-03-28 12:30:00,28.83,28.87,28.81,28.86,39940.0,27.9997,28.0386,27.9803,28.0289,39940.0
2019-03-28 12:40:00,28.86,28.88,28.84,28.84,131240.0,28.0289,28.0483,28.0095,28.0095,131240.0
2019-03-28 12:50:00,28.88,28.91,28.88,28.9,87592.0,28.0483,28.0774,28.0483,28.0677,87592.0
2019-03-28 13:00:00,28.91,28.95,28.9,28.93,58016.0,28.0774,28.1163,28.0677,28.0969,58016.0
2019-03-28 13:10:00,28.93,28.94,28.91,28.93,14924.0,28.0969,28.1066,28.0774,28.0969,14924.0
2019-03-28 13:20:00,28.94,28.96,28.92,28.94,20588.0,28.1066,28.126,28.0871,28.1066,20588.0
2019-03-28 13:30:00,28.95,28.98,28.93,28.93,63196.0,28.1163,28.1454,28.0969,28.0969,63196.0
2019-03-28 13:40:00,28.92,28.94,28.91,28.94,55788.0,28.0871,28.1066,28.0774,28.1066,55788.0
2019-03-28 13:50:00,28.95,28.98,28.95,28.98,43016.0,28.1163,28.1454,28.1163,28.1454,43016.0
2019-03-28 14:00:00,28.98,28.99,28.96,28.97,25576.0,28.1454,28.1551,28.126,28.1357,25576.0
2019-03-28 14:10:00,28.96,29.0,28.96,28.96,19904.0,28.126,28.1648,28.126,28.126,19904.0
2019-03-28 14:20:00,28.97,28.98,28.95,28.98,33840.0,28.1357,28.1454,28.1163,28.1454,33840.0
2019-03-28 14:30:00,28.97,28.97,28.93,28.95,18056.0,28.1357,28.1357,28.0969,28.1163,18056.0
2019-03-28 14:40:00,28.94,28.96,28.92,28.92,9212.0,28.1066,28.126,28.0871,28.0871,9212.0
2019-03-28 14:50:00,28.92,28.96,28.9,28.96,50956.0,28.0871,28.126,28.0677,28.126,50956.0
2019-03-28 15:00:00,28.96,29.03,28.95,29.01,72468.0,28.126,28.194,28.1163,28.1746,72468.0
2019-03-28 15:10:00,29.02,29.05,29.01,29.03,36416.0,28.1843,28.2134,28.1746,28.194,36416.0
2019-03-28 15:20:00,29.02,29.06,29.0,29.01,63228.0,28.1843,28.2231,28.1648,28.1746,63228.0
2019-03-28 15:30:00,29.02,29.07,29.01,29.05,73808.0,28.1843,28.2328,28.1746,28.2134,73808.0
2019-03-28 15:40:00,29.05,29.09,29.04,29.04,167272.0,28.2134,28.2523,28.2037,28.2037,167272.0
2019-03-28 15:50:00,29.04,29.09,29.03,29.06,451336.0,28.2037,28.2523,28.194,28.2231,451336.0
2019-03-29 09:30:00,29.4,29.43,29.31,29.31,419948.0,28.5533,28.5825,28.4659,28.4659,419948.0
2019-03-29 09:40:00,29.31,29.34,29.25,29.27,149236.0,28.4659,28.4951,28.4076,28.4271,149236.0
2019-03-29 09:50:00,29.25,29.32,29.24,29.32,115560.0,28.4076,28.4756,28.3979,28.4756,115560.0
2019-03-29 10:00:00,29.33,29.35,29.29,29.35,131568.0,28.4853,28.5048,28.4465,28.5048,131568.0
2019-03-29 10:10:00,29.35,29.35,29.31,29.34,89548.0,28.5048,28.5048,28.4659,28.4951,89548.0
2019-03-29 10:20:00,29.34,29.35,29.28,29.33,47128.0,28.4951,28.5048,28.4368,28.4853,47128.0
2019-03-29 10:30:00,29.35,29.35,29.29,29.31,17236.0,28.5048,28.5048,28.4465,28.4659,17236.0
2019-03-29 10:40:00,29.32,29.32,29.18,29.21,292912.0,28.4756,28.4756,28.3397,28.3688,292912.0
2019-03-29 10:50:00,29.2,29.2,29.14,29.2,157488.0,28.3591,28.3591,28.3008,28.3591,157488.0
2019-03-29 11:00:00,29.22,29.31,29.21,29.28,135104.0,28.3785,28.4659,28.3688,28.4368,135104.0
2019-03-29 11:10:00,29.28,29.3,29.25,29.27,126968.0,28.4368,28.4562,28.4076,28.4271,126968.0
2019-03-29 11:20:00,29.25,29.3,29.24,29.3,116296.0,28.4076,28.4562,28.3979,28.4562,116296.0
2019-03-29 11:30:00,29.3,29.37,29.29,29.35,124552.0,28.4562,28.5242,28.4465,28.5048,124552.0
2019-03-29 11:40:00,29.36,29.37,29.32,29.33,60948.0,28.5145,28.5242,28.4756,28.4853,60948.0
2019-03-29 11:50:00,29.31,29.34,29.28,29.28,23200.0,28.4659,28.4951,28.4368,28.4368,23200.0
2019-03-29 12:00:00,29.28,29.28,29.21,29.23,63704.0,28.4368,28.4368,28.3688,28.3882,63704.0
2019-03-29 12:10:00,29.24,29.25,29.2,29.23,94132.0,28.3979,28.4076,28.3591,28.3882,94132.0
2019-03-29 12:20:00,29.25,29.3,29.24,29.29,45576.0,28.4076,28.4562,28.3979,28.4465,45576.0
2019-03-29 12:30:00,29.28,29.34,29.28,29.33,40264.0,28.4368,28.4951,28.4368,28.4853,40264.0
2019-03-29 12:40:00,29.32,29.33,29.28,29.3,78636.0,28.4756,28.4853,28.4368,28.4562,78636.0
2019-03-29 12:50:00,29.3,29.32,29.27,29.32,72400.0,28.4562,28.4756,28.4271,28.4756,72400.0
2019-03-29 13:00:00,29.32,29.32,29.29,29.3,28200.0,28.4756,28.4756,28.4465,28.4562,28200.0
2019-03-29 13:10:00,29.3,29.3,29.27,29.29,24380.0,28.4562,28.4562,28.4271,28.4465,24380.0
2019-03-29 13:20:00,29.25,29.29,29.24,29.29,14524.0,28.4076,28.4465,28.3979,28.4465,14524.0
2019-03-29 13:30:00,29.29,29.3,29.27,29.28,40128.0,28.4465,28.4562,28.4271,28.4368,40128.0
2019-03-29 13:40:00,29.29,29.33,29.28,29.31,44768.0,28.4465,28.4853,28.4368,28.4659,44768.0
2019-03-29 13:50:00,29.3,29.31,29.29,29.3,6060.0,28.4562,28.4659,28.4465,28.4562,6060.0
2019-03-29 14:00:00,29.3,29.34,29.29,29.33,165592.0,28.4562,28.4951,28.4465,28.4853,165592.0
2019-03-29 14:10:00,29.34,29.35,29.32,29.32,23660.0,28.4951,28.5048,28.4756,28.4756,23660.0
2019-03-29 14:20:00,29.33,29.36,29.32,29.36,14976.0,28.4853,28.5145,28.4756,28.5145,14976.0
2019-03-29 14:30:00,29.36,29.36,29.34,29.34,64116.0,28.5145,28.5145,28.4951,28.4951,64116.0
2019-03-29 14:40:00,29.33,29.36,29.29,29.36,252280.0,28.4853,28.5145,28.4465,28.5145,252280.0
2019-03-29 14:50:00,29.38,29.45,29.37,29.43,174592.0,28.5339,28.6019,28.5242,28.5825,174592.0
2019-03-29 15:00:00,29.43,29.47,29.4,29.41,159340.0,28.5825,28.6213,28.5533,28.563,159340.0
2019-03-29 15:10:00,29.42,29.42,29.35,29.37,93148.0,28.5727,28.5727,28.5048,28.5242,93148.0
2019-03-29 15:20:00,29.37,29.37,29.32,29.35,565836.0,28.5242,28.5242,28.4756,28.5048,565836.0
2019-03-29 15:30:00,29.36,29.39,29.32,29.39,160352.0,28.5145,28.5436,28.4756,28.5436,160352.0
2019-03-29 15:40:00,29.39,29.43,29.36,29.37,232928.0,28.5436,28.5825,28.5145,28.5242,232928.0
2019-03-29 15:50:00,29.37,29.48,29.34,29.44,672796.0,28.5242,28.631,28.4951,28.5922,672796.0
2019-04-01 09:30:00,29.86,29.91,29.81,29.83,921360.0,29.0001,29.0486,28.9515,28.9709,921360.0
2019-04-01 09:40:00,29.84,29.88,29.81,29.84,252644.0,28.9807,29.0195,28.9515,28.9807,252644.0
2019-04-01 09:50:00,29.84,29.89,29.82,29.82,105256.0,28.9807,29.0292,28.9612,28.9612,105256.0
2019-04-01 10:00:00,29.84,29.96,29.84,29.86,373716.0,28.9807,29.0972,28.9807,29.0001,373716.0
2019-04-01 10:10:00,29.86,29.92,29.84,29.92,194464.0,29.0001,29.0583,28.9807,29.0583,194464.0
2019-04-01 10:20:00,29.92,29.93,29.86,29.88,133812.0,29.0583,29.0681,29.0001,29.0195,133812.0
2019-04-01 10:30:00,29.9,29.9,29.87,29.89,120340.0,29.0389,29.0389,29.0098,29.0292,120340.0
2019-04-01 10:40:00,29.91,29.92,29.87,29.89,58752.0,29.0486,29.0583,29.0098,29.0292,58752.0
2019-04-01 10:50:00,29.9,29.91,29.88,29.9,102508.0,29.0389,29.0486,29.0195,29.0389,102508.0
2019-04-01 11:00:00,29.91,29.95,29.9,29.95,43608.0,29.0486,29.0875,29.0389,29.0875,43608.0
2019-04-01 11:10:00,29.96,29.98,29.93,29.97,89560.0,29.0972,29.1166,29.0681,29.1069,89560.0
2019-04-01 11:20:00,29.97,29.97,29.94,29.94,63404.0,29.1069,29.1069,29.0778,29.0778,63404.0
2019-04-01 11:30:00,29.93,29.95,29.91,29.94,36656.0,29.0681,29.0875,29.0486,29.0778,36656.0
2019-04-01 11:40:00,29.91,29.93,29.88,29.93,56792.0,29.0486,29.0681,29.0195,29.0681,56792.0
2019-04-01 11:50:00,29.92,29.95,29.92,29.95,16132.0,29.0583,29.0875,29.0583,29.0875,16132.0
2019-04-01 12:00:00,29.93,29.94,29.9,29.9,34768.0,29.0681,29.0778,29.0389,29.0389,34768.0
2019-04-01 12:10:00,29.92,29.96,29.91,29.96,26340.0,29.0583,29.0972,29.0486,29.0972,26340.0
2019-04-01 12:20:00,29.96,29.98,29.95,29.96,28540.0,29.0972,29.1166,29.0875,29.0972,28540.0
2019-04-01 12:30:00,29.96,29.97,29.95,29.95,12152.0,29.0972,29.1069,29.0875,29.0875,12152.0
2019-04-01 12:40:00,29.97,29.98,29.96,29.98,11120.0,29.1069,29.1166,29.0972,29.1166,11120.0
2019-04-01 12:50:00,29.98,30.01,29.97,30.01,69988.0,29.1166,29.1458,29.1069,29.1458,69988.0
2019-04-01 13:00:00,30.01,30.02,30.0,30.02,72848.0,29.1458,29.1555,29.136,29.1555,72848.0
2019-04-01 13:10:00,30.02,30.02,29.98,29.98,51244.0,29.1555,29.1555,29.1166,29.1166,51244.0
2019-04-01 13:20:00,29.98,30.0,29.96,30.0,57876.0,29.1166,29.136,29.0972,29.136,57876.0
2019-04-01 13:30:00,29.98,30.02,29.98,30.02,45476.0,29.1166,29.1555,29.1166,29.1555,45476.0
2019-04-01 13:40:00,30.02,30.04,30.01,30.01,31424.0,29.1555,29.1749,29.1458,29.1458,31424.0
2019-04-01 13:50:00,30.01,30.04,30.01,30.04,87988.0,29.1458,29.1749,29.1458,29.1749,87988.0
2019-04-01 14:00:00,30.05,30.09,30.04,30.08,102756.0,29.1846,29.2235,29.1749,29.2137,102756.0
2019-04-01 14:10:00,30.08,30.1,30.06,30.07,59276.0,29.2137,29.2332,29.1943,29.204,59276.0
2019-04-01 14:20:00,30.06,30.08,30.05,30.05,69460.0,29.1943,29.2137,29.1846,29.1846,69460.0
2019-04-01 14:30:00,30.05,30.07,30.05,30.06,21500.0,29.1846,29.204,29.1846,29.1943,21500.0
2019-04-01 14:40:00,30.06,30.07,30.04,30.05,36916.0,29.1943,29.204,29.1749,29.1846,36916.0
2019-04-01 14:50:00,30.04,30.08,30.03,30.06,278584.0,29.1749,29.2137,29.1652,29.1943,278584.0
2019-04-01 15:00:00,30.05,30.05,30.02,30.02,35372.0,29.1846,29.1846,29.1555,29.1555,35372.0
2019-04-01 15:10:00,30.01,30.06,30.0,30.06,84560.0,29.1458,29.1943,29.136,29.1943,84560.0
2019-04-01 15:20:00,30.07,30.09,30.05,30.09,69264.0,29.204,29.2235,29.1846,29.2235,69264.0
2019-04-01 15:30:00,30.09,30.09,30.07,30.08,138484.0,29.2235,29.2235,29.204,29.2137,138484.0
2019-04-01 15:40:00,30.09,30.1,30.08,30.08,44400.0,29.2235,29.2332,29.2137,29.2137,44400.0
2019-04-01 15:50:00,30.09,30.17,30.08,30.11,400100.0,29.2235,29.3011,29.2137,29.2429,400100.0
2019-04-02 09:30:00,30.15,30.15,30.05,30.08,176656.0,29.2817,29.2817,29.1846,29.2137,176656.0
2019-04-02 09:40:00,30.05,30.09,30.04,30.08,111856.0,29.1846,29.2235,29.1749,29.2137,111856.0
2019-04-02 09:50:00,30.09,30.12,30.08,30.12,95144.0,29.2235,29.2526,29.2137,29.2526,95144.0
2019-04-02 10:00:00,30.12,30.12,30.02,30.09,68276.0,29.2526,29.2526,29.1555,29.2235,68276.0
2019-04-02 10:10:00,30.08,30.13,30.08,30.13,74336.0,29.2137,29.2623,29.2137,29.2623,74336.0
2019-04-02 10:20:00,30.11,30.12,30.09,30.12,87828.0,29.2429,29.2526,29.2235,29.2526,87828.0
2019-04-02 10:30:00,30.13,30.14,30.09,30.1,10708.0,29.2623,29.272,29.2235,29.2332,10708.0
2019-04-02 10:40:00,30.07,30.1,30.07,30.08,83828.0,29.204,29.2332,29.204,29.2137,83828.0
2019-04-02 10:50:00,30.09,30.12,30.07,30.07,45612.0,29.2235,29.2526,29.204,29.204,45612.0
2019-04-02 11:00:00,30.06,30.08,29.97,29.99,139764.0,29.1943,29.2137,29.1069,29.1263,139764.0
2019-04-02 11:10:00,29.98,30.02,29.95,30.02,38836.0,29.1166,29.1555,29.0875,29.1555,38836.0
2019-04-02 11:20:00,30.02,30.07,30.01,30.07,59996.0,29.1555,29.204,29.1458,29.204,59996.0
2019-04-02 11:30:00,30.07,30.08,30.03,30.04,45016.0,29.204,29.2137,29.1652,29.1749,45016.0
2019-04-02 11:40:00,30.03,30.1,30.03,30.09,77732.0,29.1652,29.2332,29.1652,29.2235,77732.0
2019-04-02 11:50:00,30.09,30.11,30.09,30.09,74540.0,29.2235,29.2429,29.2235,29.2235,74540.0
2019-04-02 12:00:00,30.09,30.12,30.08,30.11,25904.0,29.2235,29.2526,29.2137,29.2429,25904.0
2019-04-02 12:10:00,30.1,30.1,30.07,30.07,200208.0,29.2332,29.2332,29.204,29.204,200208.0
2019-04-02 12:20:00,30.07,30.07,30.03,30.03,80344.0,29.204,29.204,29.1652,29.1652,80344.0
2019-04-02 12:30:00,30.05,30.07,30.05,30.07,137316.0,29.1846,29.204,29.1846,29.204,137316.0
2019-04-02 12:40:00,30.08,30.08,30.04,30.06,9860.0,29.2137,29.2137,29.1749,29.1943,9860.0
2019-04-02 12:50:00,30.06,30.07,30.05,30.07,10680.0,29.1943,29.204,29.1846,29.204,10680.0
2019-04-02 13:00:00,30.05,30.11,30.05,30.1,17068.0,29.1846,29.2429,29.1846,29.2332,17068.0
2019-04-02 13:10:00,30.09,30.1,30.08,30.09,24316.0,29.2235,29.2332,29.2137,29.2235,24316.0
2019-04-02 13:20:00,30.09,30.11,30.08,30.08,10992.0,29.2235,29.2429,29.2137,29.2137,10992.0
2019-04-02 13:30:00,30.1,30.12,30.08,30.12,34236.0,29.2332,29.2526,29.2137,29.2526,34236.0
2019-04-02 13:40:00,30.12,30.12,30.09,30.09,27560.0,29.2526,29.2526,29.2235,29.2235,27560.0
2019-04-02 13:50:00,30.09,30.1,30.08,30.09,13728.0,29.2235,29.2332,29.2137,29.2235,13728.0
2019-04-02 14:00:00,30.08,30.09,30.08,30.08,12024.0,29.2137,29.2235,29.2137,29.2137,12024.0
2019-04-02 14:10:00,30.1,30.11,30.08,30.09,12864.0,29.2332,29.2429,29.2137,29.2235,12864.0
2019-04-02 14:20:00,30.1,30.12,30.1,30.12,13724.0,29.2332,29.2526,29.2332,29.2526,13724.0
2019-04-02 14:30:00,30.11,30.13,30.11,30.11,12844.0,29.2429,29.2623,29.2429,29.2429,12844.0
2019-04-02 14:40:00,30.12,30.14,30.11,30.11,15520.0,29.2526,29.272,29.2429,29.2429,15520.0
2019-04-02 14:50:00,30.11,30.13,30.1,30.13,15776.0,29.2429,29.2623,29.2332,29.2623,15776.0
2019-04-02 15:00:00,30.15,30.15,30.14,30.15,18496.0,29.2817,29.2817,29.272,29.2817,18496.0
2019-04-02 15:10:00,30.14,30.16,30.14,30.16,38560.0,29.272,29.2914,29.272,29.2914,38560.0
2019-04-02 15:20:00,30.15,30.15,30.13,30.15,50560.0,29.2817,29.2817,29.2623,29.2817,50560.0
2019-04-02 15:30:00,30.15,30.18,30.14,30.18,73044.0,29.2817,29.3109,29.272,29.3109,73044.0
2019-04-02 15:40:00,30.18,30.18,30.15,30.16,70128.0,29.3109,29.3109,29.2817,29.2914,70128.0
2019-04-02 15:50:00,30.17,30.18,30.13,30.13,174972.0,29.3011,29.3109,29.2623,29.2623,174972.0
2019-04-03 09:30:00,30.41,30.41,30.3,30.31,664980.0,29.5342,29.5342,29.4274,29.4371,664980.0
2019-04-03 09:40:00,30.31,30.39,30.31,30.36,171556.0,29.4371,29.5148,29.4371,29.4857,171556.0
2019-04-03 09:50:00,30.36,30.36,30.29,30.3,95628.0,29.4857,29.4857,29.4177,29.4274,95628.0
2019-04-03 10:00:00,30.29,30.29,30.22,30.27,367564.0,29.4177,29.4177,29.3497,29.3983,367564.0
2019-04-03 10:10:00,30.29,30.33,30.27,30.33,53576.0,29.4177,29.4565,29.3983,29.4565,53576.0
2019-04-03 10:20:00,30.34,30.36,30.32,30.34,38504.0,29.4663,29.4857,29.4468,29.4663,38504.0
2019-04-03 10:30:00,30.32,30.39,30.32,30.39,88436.0,29.4468,29.5148,29.4468,29.5148,88436.0
2019-04-03 10:40:00,30.39,30.39,30.33,30.33,130800.0,29.5148,29.5148,29.4565,29.4565,130800.0
2019-04-03 10:50:00,30.34,30.42,30.34,30.4,90004.0,29.4663,29.5439,29.4663,29.5245,90004.0
2019-04-03 11:00:00,30.42,30.5,30.41,30.46,112060.0,29.5439,29.6216,29.5342,29.5828,112060.0
2019-04-03 11:10:00,30.47,30.47,30.43,30.46,55372.0,29.5925,29.5925,29.5537,29.5828,55372.0
2019-04-03 11:20:00,30.45,30.45,30.41,30.45,56928.0,29.5731,29.5731,29.5342,29.5731,56928.0
2019-04-03 11:30:00,30.45,30.48,30.44,30.47,104172.0,29.5731,29.6022,29.5634,29.5925,104172.0
2019-04-03 11:40:00,30.47,30.48,30.44,30.46,38080.0,29.5925,29.6022,29.5634,29.5828,38080.0
2019-04-03 11:50:00,30.47,30.5,30.46,30.48,184600.0,29.5925,29.6216,29.5828,29.6022,184600.0
2019-04-03 12:00:00,30.48,30.5,30.45,30.5,63756.0,29.6022,29.6216,29.5731,29.6216,63756.0
2019-04-03 12:10:00,30.5,30.5,30.45,30.46,179396.0,29.6216,29.6216,29.5731,29.5828,179396.0
2019-04-03 12:20:00,30.45,30.48,30.45,30.45,21936.0,29.5731,29.6022,29.5731,29.5731,21936.0
2019-04-03 12:30:00,30.45,30.46,30.42,30.44,76768.0,29.5731,29.5828,29.5439,29.5634,76768.0
2019-04-03 12:40:00,30.45,30.46,30.42,30.43,37452.0,29.5731,29.5828,29.5439,29.5537,37452.0
2019-04-03 12:50:00,30.43,30.43,30.4,30.41,27076.0,29.5537,29.5537,29.5245,29.5342,27076.0
2019-04-03 13:00:00,30.42,30.44,30.41,30.43,16800.0,29.5439,29.5634,29.5342,29.5537,16800.0
2019-04-03 13:10:00,30.43,30.43,30.38,30.38,45488.0,29.5537,29.5537,29.5051,29.5051,45488.0
2019-04-03 13:20:00,30.38,30.42,30.38,30.4,56868.0,29.5051,29.5439,29.5051,29.5245,56868.0
2019-04-03 13:30:00,30.39,30.39,30.38,30.39,12116.0,29.5148,29.5148,29.5051,29.5148,12116.0
2019-04-03 13:40:00,30.38,30.38,30.32,30.32,66936.0,29.5051,29.5051,29.4468,29.4468,66936.0
2019-04-03 13:50:00,30.32,30.32,30.23,30.24,105508.0,29.4468,29.4468,29.3594,29.3691,105508.0
2019-04-03 14:00:00,30.24,30.24,30.19,30.23,188412.0,29.3691,29.3691,29.3206,29.3594,188412.0
2019-04-03 14:10:00,30.23,30.24,30.21,30.22,75504.0,29.3594,29.3691,29.34,29.3497,75504.0
2019-04-03 14:20:00,30.25,30.29,30.25,30.28,310548.0,29.3788,29.4177,29.3788,29.408,310548.0
2019-04-03 14:30:00,30.28,30.28,30.19,30.2,523944.0,29.408,29.408,29.3206,29.3303,523944.0
2019-04-03 14:40:00,30.19,30.21,30.16,30.21,175588.0,29.3206,29.34,29.2914,29.34,175588.0
2019-04-03 14:50:00,30.2,30.23,30.19,30.21,60356.0,29.3303,29.3594,29.3206,29.34,60356.0
2019-04-03 15:00:00,30.19,30.23,30.18,30.18,108508.0,29.3206,29.3594,29.3109,29.3109,108508.0
2019-04-03 15:10:00,30.16,30.16,30.1,30.1,377056.0,29.2914,29.2914,29.2332,29.2332,377056.0
2019-04-03 15:20:00,30.1,30.2,30.08,30.19,127076.0,29.2332,29.3303,29.2137,29.3206,127076.0
2019-04-03 15:30:00,30.18,30.23,30.16,30.21,112220.0,29.3109,29.3594,29.2914,29.34,112220.0
2019-04-03 15:40:00,30.21,30.24,30.2,30.22,51888.0,29.34,29.3691,29.3303,29.3497,51888.0
2019-04-03 15:50:00,30.23,30.28,30.21,30.24,211212.0,29.3594,29.408,29.34,29.3691,211212.0
2019-04-04 09:30:00,30.29,30.39,30.28,30.38,203680.0,29.4177,29.5148,29.408,29.5051,203680.0
2019-04-04 09:40:00,30.39,30.42,30.35,30.38,208360.0,29.5148,29.5439,29.476,29.5051,208360.0
2019-04-04 09:50:00,30.4,30.42,30.37,30.4,136980.0,29.5245,29.5439,29.4954,29.5245,136980.0
2019-04-04 10:00:00,30.4,30.43,30.35,30.36,145024.0,29.5245,29.5537,29.476,29.4857,145024.0
2019-04-04 10:10:00,30.35,30.38,30.32,30.33,109856.0,29.476,29.5051,29.4468,29.4565,109856.0
2019-04-04 10:20:00,30.34,30.34,30.27,30.28,101640.0,29.4663,29.4663,29.3983,29.408,101640.0
2019-04-04 10:30:00,30.27,30.27,30.21,30.25,143492.0,29.3983,29.3983,29.34,29.3788,143492.0
2019-04-04 10:40:00,30.27,30.35,30.25,30.34,96732.0,29.3983,29.476,29.3788,29.4663,96732.0
2019-04-04 10:50:00,30.34,30.37,30.33,30.35,47852.0,29.4663,29.4954,29.4565,29.476,47852.0
2019-04-04 11:00:00,30.33,30.36,30.31,30.35,71236.0,29.4565,29.4857,29.4371,29.476,71236.0
2019-04-04 11:10:00,30.33,30.35,30.23,30.23,39312.0,29.4565,29.476,29.3594,29.3594,39312.0
2019-04-04 11:20:00,30.22,30.3,30.18,30.3,72104.0,29.3497,29.4274,29.3109,29.4274,72104.0
2019-04-04 11:30:00,30.29,30.33,30.25,30.32,84704.0,29.4177,29.4565,29.3788,29.4468,84704.0
2019-04-04 11:40:00,30.33,30.33,30.28,30.28,33124.0,29.4565,29.4565,29.408,29.408,33124.0
2019-04-04 11:50:00,30.28,30.28,30.23,30.24,91840.0,29.408,29.408,29.3594,29.3691,91840.0
2019-04-04 12:00:00,30.24,30.28,30.23,30.24,55680.0,29.3691,29.408,29.3594,29.3691,55680.0
2019-04-04 12:10:00,30.24,30.26,30.14,30.17,82180.0,29.3691,29.3886,29.272,29.3011,82180.0
2019-04-04 12:20:00,30.18,30.22,30.18,30.2,41396.0,29.3109,29.3497,29.3109,29.3303,41396.0
2019-04-04 12:30:00,30.2,30.21,30.16,30.19,45652.0,29.3303,29.34,29.2914,29.3206,45652.0
2019-04-04 12:40:00,30.18,30.21,30.13,30.18,35464.0,29.3109,29.34,29.2623,29.3109,35464.0
2019-04-04 12:50:00,30.17,30.24,30.17,30.22,39128.0,29.3011,29.3691,29.3011,29.3497,39128.0
2019-04-04 13:00:00,30.22,30.25,30.19,30.24,33660.0,29.3497,29.3788,29.3206,29.3691,33660.0
2019-04-04 13:10:00,30.24,30.25,30.22,30.23,20376.0,29.3691,29.3788,29.3497,29.3594,20376.0
2019-04-04 13:20:00,30.26,30.26,30.24,30.25,25748.0,29.3886,29.3886,29.3691,29.3788,25748.0
2019-04-04 13:30:00,30.24,30.26,30.24,30.25,10560.0,29.3691,29.3886,29.3691,29.3788,10560.0
2019-04-04 13:40:00,30.24,30.27,30.24,30.25,25176.0,29.3691,29.3983,29.3691,29.3788,25176.0
2019-04-04 13:50:00,30.25,30.29,30.25,30.26,12132.0,29.3788,29.4177,29.3788,29.3886,12132.0
2019-04-04 14:00:00,30.26,30.26,30.24,30.25,16248.0,29.3886,29.3886,29.3691,29.3788,16248.0
2019-04-04 14:10:00,30.26,30.32,30.26,30.3,21188.0,29.3886,29.4468,29.3886,29.4274,21188.0
2019-04-04 14:20:00,30.3,30.33,30.3,30.31,11900.0,29.4274,29.4565,29.4274,29.4371,11900.0
2019-04-04 14:30:00,30.3,30.32,30.3,30.32,29200.0,29.4274,29.4468,29.4274,29.4468,29200.0
2019-04-04 14:40:00,30.32,30.35,30.32,30.35,41528.0,29.4468,29.476,29.4468,29.476,41528.0
2019-04-04 14:50:00,30.35,30.37,30.35,30.35,45684.0,29.476,29.4954,29.476,29.476,45684.0
2019-04-04 15:00:00,30.36,30.36,30.3,30.3,64196.0,29.4857,29.4857,29.4274,29.4274,64196.0
2019-04-04 15:10:00,30.3,30.35,30.3,30.35,47348.0,29.4274,29.476,29.4274,29.476,47348.0
2019-04-04 15:20:00,30.36,30.36,30.31,30.33,11844.0,29.4857,29.4857,29.4371,29.4565,11844.0
2019-04-04 15:30:00,30.33,30.38,30.32,30.38,108068.0,29.4565,29.5051,29.4468,29.5051,108068.0
2019-04-04 15:40:00,30.37,30.37,30.32,30.34,125120.0,29.4954,29.4954,29.4468,29.4663,125120.0
2019-04-04 15:50:00,30.35,30.41,30.34,30.38,388456.0,29.476,29.5342,29.4663,29.5051,388456.0
2019-04-05 09:30:00,30.53,30.57,30.48,30.48,275900.0,29.6508,29.6896,29.6022,29.6022,275900.0
2019-04-05 09:40:00,30.49,30.57,30.46,30.54,275268.0,29.6119,29.6896,29.5828,29.6605,275268.0
2019-04-05 09:50:00,30.55,30.59,30.52,30.58,162468.0,29.6702,29.7091,29.6411,29.6993,162468.0
2019-04-05 10:00:00,30.58,30.63,30.58,30.62,136736.0,29.6993,29.7479,29.6993,29.7382,136736.0
2019-04-05 10:10:00,30.63,30.63,30.59,30.6,118832.0,29.7479,29.7479,29.7091,29.7188,118832.0
2019-04-05 10:20:00,30.6,30.62,30.58,30.58,84380.0,29.7188,29.7382,29.6993,29.6993,84380.0
2019-04-05 10:30:00,30.61,30.64,30.57,30.6,142716.0,29.7285,29.7576,29.6896,29.7188,142716.0
2019-04-05 10:40:00,30.61,30.62,30.57,30.59,111780.0,29.7285,29.7382,29.6896,29.7091,111780.0
2019-04-05 10:50:00,30.6,30.65,30.59,30.6,96844.0,29.7188,29.7673,29.7091,29.7188,96844.0
2019-04-05 11:00:00,30.61,30.63,30.59,30.62,52760.0,29.7285,29.7479,29.7091,29.7382,52760.0
2019-04-05 11:10:00,30.63,30.65,30.61,30.61,53160.0,29.7479,29.7673,29.7285,29.7285,53160.0
2019-04-05 11:20:00,30.61,30.63,30.57,30.61,75096.0,29.7285,29.7479,29.6896,29.7285,75096.0
2019-04-05 11:30:00,30.61,30.61,30.57,30.58,63460.0,29.7285,29.7285,29.6896,29.6993,63460.0
2019-04-05 11:40:00,30.62,30.62,30.57,30.58,29552.0,29.7382,29.7382,29.6896,29.6993,29552.0
2019-04-05 11:50:00,30.58,30.61,30.56,30.59,34000.0,29.6993,29.7285,29.6799,29.7091,34000.0
2019-04-05 12:00:00,30.59,30.62,30.59,30.62,36584.0,29.7091,29.7382,29.7091,29.7382,36584.0
2019-04-05 12:10:00,30.63,30.63,30.6,30.61,12408.0,29.7479,29.7479,29.7188,29.7285,12408.0
2019-04-05 12:20:00,30.6,30.61,30.6,30.61,14388.0,29.7188,29.7285,29.7188,29.7285,14388.0
2019-04-05 12:30:00,30.61,30.62,30.54,30.54,138272.0,29.7285,29.7382,29.6605,29.6605,138272.0
2019-04-05 12:40:00,30.54,30.58,30.53,30.58,37480.0,29.6605,29.6993,29.6508,29.6993,37480.0
2019-04-05 12:50:00,30.57,30.58,30.57,30.58,4972.0,29.6896,29.6993,29.6896,29.6993,4972.0
2019-04-05 13:00:00,30.59,30.61,30.58,30.59,58384.0,29.7091,29.7285,29.6993,29.7091,58384.0
2019-04-05 13:10:00,30.59,30.61,30.59,30.6,10836.0,29.7091,29.7285,29.7091,29.7188,10836.0
2019-04-05 13:20:00,30.6,30.61,30.6,30.6,28144.0,29.7188,29.7285,29.7188,29.7188,28144.0
2019-04-05 13:30:00,30.59,30.6,30.58,30.6,26044.0,29.7091,29.7188,29.6993,29.7188,26044.0
2019-04-05 13:40:00,30.6,30.61,30.59,30.61,43348.0,29.7188,29.7285,29.7091,29.7285,43348.0
2019-04-05 13:50:00,30.61,30.63,30.61,30.63,53888.0,29.7285,29.7479,29.7285,29.7479,53888.0
2019-04-05 14:00:00,30.63,30.64,30.62,30.64,42900.0,29.7479,29.7576,29.7382,29.7576,42900.0
2019-04-05 14:10:00,30.64,30.64,30.59,30.6,51956.0,29.7576,29.7576,29.7091,29.7188,51956.0
2019-04-05 14:20:00,30.6,30.6,30.56,30.58,66020.0,29.7188,29.7188,29.6799,29.6993,66020.0
2019-04-05 14:30:00,30.58,30.59,30.56,30.59,177952.0,29.6993,29.7091,29.6799,29.7091,177952.0
2019-04-05 14:40:00,30.59,30.59,30.57,30.59,46696.0,29.7091,29.7091,29.6896,29.7091,46696.0
2019-04-05 14:50:00,30.58,30.61,30.57,30.6,28568.0,29.6993,29.7285,29.6896,29.7188,28568.0
2019-04-05 15:00:00,30.6,30.61,30.58,30.58,43508.0,29.7188,29.7285,29.6993,29.6993,43508.0
2019-04-05 15:10:00,30.58,30.59,30.57,30.59,39500.0,29.6993,29.7091,29.6896,29.7091,39500.0
2019-04-05 15:20:00,30.6,30.65,30.6,30.64,128052.0,29.7188,29.7673,29.7188,29.7576,128052.0
2019-04-05 15:30:00,30.63,30.67,30.63,30.66,152012.0,29.7479,29.7867,29.7479,29.777,152012.0
2019-04-05 15:40:00,30.66,30.66,30.62,30.63,221700.0,29.777,29.777,29.7382,29.7479,221700.0
2019-04-05 15:50:00,30.62,30.67,30.59,30.65,403864.0,29.7382,29.7867,29.7091,29.7673,403864.0
2019-04-08 09:30:00,30.56,30.56,30.43,30.44,384556.0,29.6799,29.6799,29.5537,29.5634,384556.0
2019-04-08 09:40:00,30.43,30.46,30.4,30.45,213932.0,29.5537,29.5828,29.5245,29.5731,213932.0
2019-04-08 09:50:00,30.45,30.48,30.41,30.46,145640.0,29.5731,29.6022,29.5342,29.5828,145640.0
2019-04-08 10:00:00,30.47,30.49,30.43,30.47,258640.0,29.5925,29.6119,29.5537,29.5925,258640.0
2019-04-08 10:10:00,30.47,30.53,30.47,30.53,102952.0,29.5925,29.6508,29.5925,29.6508,102952.0
2019-04-08 10:20:00,30.53,30.54,30.5,30.52,158460.0,29.6508,29.6605,29.6216,29.6411,158460.0
2019-04-08 10:30:00,30.53,30.58,30.53,30.56,159824.0,29.6508,29.6993,29.6508,29.6799,159824.0
2019-04-08 10:40:00,30.56,30.56,30.53,30.55,65236.0,29.6799,29.6799,29.6508,29.6702,65236.0
2019-04-08 10:50:00,30.56,30.58,30.53,30.55,123896.0,29.6799,29.6993,29.6508,29.6702,123896.0
2019-04-08 11:00:00,30.55,30.58,30.53,30.54,25984.0,29.6702,29.6993,29.6508,29.6605,25984.0
2019-04-08 11:10:00,30.54,30.54,30.51,30.52,34008.0,29.6605,29.6605,29.6314,29.6411,34008.0
2019-04-08 11:20:00,30.52,30.54,30.49,30.54,109388.0,29.6411,29.6605,29.6119,29.6605,109388.0
2019-04-08 11:30:00,30.54,30.6,30.54,30.58,141152.0,29.6605,29.7188,29.6605,29.6993,141152.0
2019-04-08 11:40:00,30.59,30.6,30.54,30.58,79264.0,29.7091,29.7188,29.6605,29.6993,79264.0
2019-04-08 11:50:00,30.57,30.58,30.54,30.54,36132.0,29.6896,29.6993,29.6605,29.6605,36132.0
2019-04-08 12:00:00,30.54,30.56,30.48,30.51,258992.0,29.6605,29.6799,29.6022,29.6314,258992.0
2019-04-08 12:10:00,30.5,30.53,30.5,30.52,10604.0,29.6216,29.6508,29.6216,29.6411,10604.0
2019-04-08 12:20:00,30.52,30.54,30.5,30.54,21044.0,29.6411,29.6605,29.6216,29.6605,21044.0
2019-04-08 12:30:00,30.53,30.55,30.51,30.55,7484.0,29.6508,29.6702,29.6314,29.6702,7484.0
2019-04-08 12:40:00,30.55,30.56,30.53,30.53,16936.0,29.6702,29.6799,29.6508,29.6508,16936.0
2019-04-08 12:50:00,30.53,30.56,30.53,30.56,14964.0,29.6508,29.6799,29.6508,29.6799,14964.0
2019-04-08 13:00:00,30.55,30.56,30.54,30.56,19756.0,29.6702,29.6799,29.6605,29.6799,19756.0
2019-04-08 13:10:00,30.56,30.58,30.55,30.57,12640.0,29.6799,29.6993,29.6702,29.6896,12640.0
2019-04-08 13:20:00,30.57,30.59,30.57,30.59,33724.0,29.6896,29.7091,29.6896,29.7091,33724.0
2019-04-08 13:30:00,30.59,30.6,30.58,30.6,46096.0,29.7091,29.7188,29.6993,29.7188,46096.0
2019-04-08 13:40:00,30.6,30.6,30.58,30.59,19384.0,29.7188,29.7188,29.6993,29.7091,19384.0
2019-04-08 13:50:00,30.58,30.63,30.58,30.63,42052.0,29.6993,29.7479,29.6993,29.7479,42052.0
2019-04-08 14:00:00,30.63,30.66,30.6,30.65,87908.0,29.7479,29.777,29.7188,29.7673,87908.0
2019-04-08 14:10:00,30.65,30.65,30.63,30.63,15184.0,29.7673,29.7673,29.7479,29.7479,15184.0
2019-04-08 14:20:00,30.62,30.62,30.6,30.62,63844.0,29.7382,29.7382,29.7188,29.7382,63844.0
2019-04-08 14:30:00,30.62,30.65,30.61,30.64,38196.0,29.7382,29.7673,29.7285,29.7576,38196.0
2019-04-08 14:40:00,30.64,30.64,30.6,30.6,95404.0,29.7576,29.7576,29.7188,29.7188,95404.0
2019-04-08 14:50:00,30.61,30.64,30.61,30.64,32056.0,29.7285,29.7576,29.7285,29.7576,32056.0
2019-04-08 15:00:00,30.64,30.66,30.63,30.64,25752.0,29.7576,29.777,29.7479,29.7576,25752.0
2019-04-08 15:10:00,30.64,30.65,30.64,30.65,22364.0,29.7576,29.7673,29.7576,29.7673,22364.0
2019-04-08 15:20:00,30.66,30.66,30.63,30.65,49828.0,29.777,29.777,29.7479,29.7673,49828.0
2019-04-08 15:30:00,30.64,30.67,30.62,30.66,184920.0,29.7576,29.7867,29.7382,29.777,184920.0
2019-04-08 15:40:00,30.67,30.7,30.67,30.68,43688.0,29.7867,29.8159,29.7867,29.7965,43688.0
2019-04-08 15:50:00,30.68,30.73,30.68,30.71,795548.0,29.7965,29.845,29.7965,29.8256,795548.0
2019-04-09 09:30:00,30.47,30.48,30.32,30.39,463284.0,29.5925,29.6022,29.4468,29.5148,463284.0
2019-04-09 09:40:00,30.36,30.41,30.34,30.34,278100.0,29.4857,29.5342,29.4663,29.4663,278100.0
2019-04-09 09:50:00,30.34,30.43,30.34,30.42,137132.0,29.4663,29.5537,29.4663,29.5439,137132.0
2019-04-09 10:00:00,30.42,30.45,30.36,30.43,145012.0,29.5439,29.5731,29.4857,29.5537,145012.0
2019-04-09 10:10:00,30.42,30.43,30.38,30.39,95528.0,29.5439,29.5537,29.5051,29.5148,95528.0
2019-04-09 10:20:00,30.41,30.46,30.41,30.45,183912.0,29.5342,29.5828,29.5342,29.5731,183912.0
2019-04-09 10:30:00,30.46,30.49,30.42,30.44,135868.0,29.5828,29.6119,29.5439,29.5634,135868.0
2019-04-09 10:40:00,30.45,30.45,30.36,30.36,116844.0,29.5731,29.5731,29.4857,29.4857,116844.0
2019-04-09 10:50:00,30.36,30.43,30.35,30.43,76712.0,29.4857,29.5537,29.476,29.5537,76712.0
2019-04-09 11:00:00,30.44,30.48,30.43,30.46,105744.0,29.5634,29.6022,29.5537,29.5828,105744.0
2019-04-09 11:10:00,30.45,30.49,30.45,30.46,168276.0,29.5731,29.6119,29.5731,29.5828,168276.0
2019-04-09 11:20:00,30.46,30.47,30.41,30.44,97196.0,29.5828,29.5925,29.5342,29.5634,97196.0
2019-04-09 11:30:00,30.43,30.48,30.4,30.44,57008.0,29.5537,29.6022,29.5245,29.5634,57008.0
2019-04-09 11:40:00,30.42,30.47,30.42,30.47,37544.0,29.5439,29.5925,29.5439,29.5925,37544.0
2019-04-09 11:50:00,30.47,30.47,30.43,30.45,15896.0,29.5925,29.5925,29.5537,29.5731,15896.0
2019-04-09 12:00:00,30.45,30.49,30.44,30.49,46788.0,29.5731,29.6119,29.5634,29.6119,46788.0
2019-04-09 12:10:00,30.48,30.54,30.48,30.53,43880.0,29.6022,29.6605,29.6022,29.6508,43880.0
2019-04-09 12:20:00,30.55,30.55,30.52,30.52,166528.0,29.6702,29.6702,29.6411,29.6411,166528.0
2019-04-09 12:30:00,30.51,30.52,30.51,30.51,25112.0,29.6314,29.6411,29.6314,29.6314,25112.0
2019-04-09 12:40:00,30.51,30.53,30.5,30.5,24280.0,29.6314,29.6508,29.6216,29.6216,24280.0
2019-04-09 12:50:00,30.5,30.5,30.46,30.47,25440.0,29.6216,29.6216,29.5828,29.5925,25440.0
2019-04-09 13:00:00,30.46,30.46,30.43,30.45,140020.0,29.5828,29.5828,29.5537,29.5731,140020.0
2019-04-09 13:10:00,30.45,30.46,30.42,30.43,23904.0,29.5731,29.5828,29.5439,29.5537,23904.0
2019-04-09 13:20:00,30.43,30.43,30.41,30.42,15828.0,29.5537,29.5537,29.5342,29.5439,15828.0
2019-04-09 13:30:00,30.41,30.43,30.4,30.43,11392.0,29.5342,29.5537,29.5245,29.5537,11392.0
2019-04-09 13:40:00,30.43,30.43,30.41,30.41,20456.0,29.5537,29.5537,29.5342,29.5342,20456.0
2019-04-09 13:50:00,30.41,30.41,30.37,30.39,42352.0,29.5342,29.5342,29.4954,29.5148,42352.0
2019-04-09 14:00:00,30.4,30.4,30.34,30.35,660896.0,29.5245,29.5245,29.4663,29.476,660896.0
2019-04-09 14:10:00,30.36,30.4,30.35,30.37,387124.0,29.4857,29.5245,29.476,29.4954,387124.0
2019-04-09 14:20:00,30.38,30.39,30.35,30.36,43296.0,29.5051,29.5148,29.476,29.4857,43296.0
2019-04-09 14:30:00,30.36,30.39,30.35,30.39,47240.0,29.4857,29.5148,29.476,29.5148,47240.0
2019-04-09 14:40:00,30.37,30.37,30.31,30.34,329892.0,29.4954,29.4954,29.4371,29.4663,329892.0
2019-04-09 14:50:00,30.34,30.36,30.31,30.32,64348.0,29.4663,29.4857,29.4371,29.4468,64348.0
2019-04-09 15:00:00,30.33,30.36,30.33,30.34,49580.0,29.4565,29.4857,29.4565,29.4663,49580.0
2019-04-09 15:10:00,30.34,30.36,30.33,30.35,41816.0,29.4663,29.4857,29.4565,29.476,41816.0
2019-04-09 15:20:00,30.35,30.35,30.29,30.31,104380.0,29.476,29.476,29.4177,29.4371,104380.0
2019-04-09 15:30:00,30.31,30.38,30.31,30.38,102940.0,29.4371,29.5051,29.4371,29.5051,102940.0
2019-04-09 15:40:00,30.39,30.39,30.36,30.39,101116.0,29.5148,29.5148,29.4857,29.5148,101116.0
2019-04-09 15:50:00,30.39,30.39,30.25,30.39,1306164.0,29.5148,29.5148,29.3788,29.5148,1306164.0
2019-04-10 09:30:00,30.48,30.52,30.44,30.47,416696.0,29.6022,29.6411,29.5634,29.5925,416696.0
2019-04-10 09:40:00,30.46,30.52,30.46,30.48,93460.0,29.5828,29.6411,29.5828,29.6022,93460.0
2019-04-10 09:50:00,30.48,30.5,30.4,30.48,94024.0,29.6022,29.6216,29.5245,29.6022,94024.0
2019-04-10 10:00:00,30.48,30.49,30.39,30.41,205124.0,29.6022,29.6119,29.5148,29.5342,205124.0
2019-04-10 10:10:00,30.43,30.43,30.4,30.42,79928.0,29.5537,29.5537,29.5245,29.5439,79928.0
2019-04-10 10:20:00,30.44,30.45,30.4,30.41,80016.0,29.5634,29.5731,29.5245,29.5342,80016.0
2019-04-10 10:30:00,30.4,30.46,30.4,30.43,31788.0,29.5245,29.5828,29.5245,29.5537,31788.0
2019-04-10 10:40:00,30.43,30.49,30.42,30.49,32200.0,29.5537,29.6119,29.5439,29.6119,32200.0
2019-04-10 10:50:00,30.5,30.5,30.45,30.45,30388.0,29.6216,29.6216,29.5731,29.5731,30388.0
2019-04-10 11:00:00,30.46,30.5,30.46,30.49,17036.0,29.5828,29.6216,29.5828,29.6119,17036.0
2019-04-10 11:10:00,30.48,30.5,30.46,30.48,141396.0,29.6022,29.6216,29.5828,29.6022,141396.0
2019-04-10 11:20:00,30.47,30.5,30.46,30.47,24172.0,29.5925,29.6216,29.5828,29.5925,24172.0
2019-04-10 11:30:00,30.48,30.52,30.48,30.5,86804.0,29.6022,29.6411,29.6022,29.6216,86804.0
2019-04-10 11:40:00,30.51,30.53,30.5,30.5,22028.0,29.6314,29.6508,29.6216,29.6216,22028.0
2019-04-10 11:50:00,30.5,30.51,30.48,30.49,32384.0,29.6216,29.6314,29.6022,29.6119,32384.0
2019-04-10 12:00:00,30.5,30.52,30.5,30.5,29504.0,29.6216,29.6411,29.6216,29.6216,29504.0
2019-04-10 12:10:00,30.5,30.5,30.48,30.49,7272.0,29.6216,29.6216,29.6022,29.6119,7272.0
2019-04-10 12:20:00,30.49,30.5,30.49,30.5,24160.0,29.6119,29.6216,29.6119,29.6216,24160.0
2019-04-10 12:30:00,30.5,30.52,30.5,30.5,13572.0,29.6216,29.6411,29.6216,29.6216,13572.0
2019-04-10 12:40:00,30.49,30.49,30.46,30.47,24964.0,29.6119,29.6119,29.5828,29.5925,24964.0
2019-04-10 12:50:00,30.48,30.48,30.47,30.47,8692.0,29.6022,29.6022,29.5925,29.5925,8692.0
2019-04-10 13:00:00,30.47,30.48,30.46,30.48,2576.0,29.5925,29.6022,29.5828,29.6022,2576.0
2019-04-10 13:10:00,30.47,30.5,30.47,30.5,5200.0,29.5925,29.6216,29.5925,29.6216,5200.0
2019-04-10 13:20:00,30.5,30.5,30.49,30.49,14276.0,29.6216,29.6216,29.6119,29.6119,14276.0
2019-04-10 13:30:00,30.5,30.5,30.49,30.49,18144.0,29.6216,29.6216,29.6119,29.6119,18144.0
2019-04-10 13:40:00,30.49,30.5,30.48,30.5,7180.0,29.6119,29.6216,29.6022,29.6216,7180.0
2019-04-10 13:50:00,30.51,30.54,30.5,30.52,41828.0,29.6314,29.6605,29.6216,29.6411,41828.0
2019-04-10 14:00:00,30.55,30.55,30.48,30.48,34020.0,29.6702,29.6702,29.6022,29.6022,34020.0
2019-04-10 14:10:00,30.47,30.5,30.43,30.5,38024.0,29.5925,29.6216,29.5537,29.6216,38024.0
2019-04-10 14:20:00,30.5,30.52,30.43,30.46,38140.0,29.6216,29.6411,29.5537,29.5828,38140.0
2019-04-10 14:30:00,30.46,30.47,30.43,30.46,16496.0,29.5828,29.5925,29.5537,29.5828,16496.0
2019-04-10 14:40:00,30.48,30.5,30.48,30.5,34908.0,29.6022,29.6216,29.6022,29.6216,34908.0
2019-04-10 14:50:00,30.5,30.54,30.5,30.52,130892.0,29.6216,29.6605,29.6216,29.6411,130892.0
2019-04-10 15:00:00,30.53,30.61,30.53,30.6,95072.0,29.6508,29.7285,29.6508,29.7188,95072.0
2019-04-10 15:10:00,30.61,30.61,30.57,30.57,53588.0,29.7285,29.7285,29.6896,29.6896,53588.0
2019-04-10 15:20:00,30.58,30.58,30.56,30.56,31996.0,29.6993,29.6993,29.6799,29.6799,31996.0
2019-04-10 15:30:00,30.57,30.59,30.55,30.57,35928.0,29.6896,29.7091,29.6702,29.6896,35928.0
2019-04-10 15:40:00,30.57,30.57,30.55,30.56,41948.0,29.6896,29.6896,29.6702,29.6799,41948.0
2019-04-10 15:50:00,30.56,30.6,30.51,30.59,254200.0,29.6799,29.7188,29.6314,29.7091,254200.0
2019-04-11 09:30:00,30.7,30.7,30.56,30.58,259776.0,29.8159,29.8159,29.6799,29.6993,259776.0
2019-04-11 09:40:00,30.57,30.65,30.57,30.65,140012.0,29.6896,29.7673,29.6896,29.7673,140012.0
2019-04-11 09:50:00,30.65,30.68,30.59,30.61,72816.0,29.7673,29.7965,29.7091,29.7285,72816.0
2019-04-11 10:00:00,30.63,30.64,30.59,30.61,51816.0,29.7479,29.7576,29.7091,29.7285,51816.0
2019-04-11 10:10:00,30.61,30.66,30.58,30.65,57176.0,29.7285,29.777,29.6993,29.7673,57176.0
2019-04-11 10:20:00,30.64,30.66,30.63,30.63,273100.0,29.7576,29.777,29.7479,29.7479,273100.0
2019-04-11 10:30:00,30.63,30.65,30.6,30.63,71424.0,29.7479,29.7673,29.7188,29.7479,71424.0
2019-04-11 10:40:00,30.63,30.68,30.63,30.65,104768.0,29.7479,29.7965,29.7479,29.7673,104768.0
2019-04-11 10:50:00,30.66,30.66,30.62,30.62,9180.0,29.777,29.777,29.7382,29.7382,9180.0
2019-04-11 11:00:00,30.65,30.65,30.59,30.65,21268.0,29.7673,29.7673,29.7091,29.7673,21268.0
2019-04-11 11:10:00,30.66,30.66,30.64,30.65,31660.0,29.777,29.777,29.7576,29.7673,31660.0
2019-04-11 11:20:00,30.64,30.65,30.62,30.62,53400.0,29.7576,29.7673,29.7382,29.7382,53400.0
2019-04-11 11:30:00,30.61,30.61,30.56,30.56,64212.0,29.7285,29.7285,29.6799,29.6799,64212.0
2019-04-11 11:40:00,30.54,30.54,30.44,30.49,274200.0,29.6605,29.6605,29.5634,29.6119,274200.0
2019-04-11 11:50:00,30.49,30.52,30.49,30.52,60600.0,29.6119,29.6411,29.6119,29.6411,60600.0
2019-04-11 12:00:00,30.51,30.54,30.51,30.53,38212.0,29.6314,29.6605,29.6314,29.6508,38212.0
2019-04-11 12:10:00,30.54,30.54,30.48,30.5,36664.0,29.6605,29.6605,29.6022,29.6216,36664.0
2019-04-11 12:20:00,30.5,30.51,30.48,30.49,13128.0,29.6216,29.6314,29.6022,29.6119,13128.0
2019-04-11 12:30:00,30.49,30.52,30.48,30.51,15116.0,29.6119,29.6411,29.6022,29.6314,15116.0
2019-04-11 12:40:00,30.52,30.52,30.49,30.5,30292.0,29.6411,29.6411,29.6119,29.6216,30292.0
2019-04-11 12:50:00,30.5,30.54,30.5,30.54,58852.0,29.6216,29.6605,29.6216,29.6605,58852.0
2019-04-11 13:00:00,30.54,30.56,30.53,30.56,14624.0,29.6605,29.6799,29.6508,29.6799,14624.0
2019-04-11 13:10:00,30.56,30.56,30.54,30.54,14244.0,29.6799,29.6799,29.6605,29.6605,14244.0
2019-04-11 13:20:00,30.55,30.55,30.53,30.54,21000.0,29.6702,29.6702,29.6508,29.6605,21000.0
2019-04-11 13:30:00,30.53,30.53,30.49,30.49,29660.0,29.6508,29.6508,29.6119,29.6119,29660.0
2019-04-11 13:40:00,30.47,30.51,30.46,30.51,31892.0,29.5925,29.6314,29.5828,29.6314,31892.0
2019-04-11 13:50:00,30.51,30.52,30.49,30.49,9652.0,29.6314,29.6411,29.6119,29.6119,9652.0
2019-04-11 14:00:00,30.49,30.5,30.47,30.47,37708.0,29.6119,29.6216,29.5925,29.5925,37708.0
2019-04-11 14:10:00,30.47,30.5,30.46,30.47,21572.0,29.5925,29.6216,29.5828,29.5925,21572.0
2019-04-11 14:20:00,30.48,30.48,30.44,30.44,57344.0,29.6022,29.6022,29.5634,29.5634,57344.0
2019-04-11 14:30:00,30.47,30.48,30.46,30.46,19200.0,29.5925,29.6022,29.5828,29.5828,19200.0
2019-04-11 14:40:00,30.46,30.5,30.46,30.48,182476.0,29.5828,29.6216,29.5828,29.6022,182476.0
2019-04-11 14:50:00,30.46,30.48,30.44,30.48,63208.0,29.5828,29.6022,29.5634,29.6022,63208.0
2019-04-11 15:00:00,30.47,30.53,30.47,30.52,46592.0,29.5925,29.6508,29.5925,29.6411,46592.0
2019-04-11 15:10:00,30.51,30.53,30.5,30.52,92864.0,29.6314,29.6508,29.6216,29.6411,92864.0
2019-04-11 15:20:00,30.52,30.52,30.49,30.49,19864.0,29.6411,29.6411,29.6119,29.6119,19864.0
2019-04-11 15:30:00,30.5,30.55,30.49,30.54,97276.0,29.6216,29.6702,29.6119,29.6605,97276.0
2019-04-11 15:40:00,30.53,30.56,30.51,30.51,94648.0,29.6508,29.6799,29.6314,29.6314,94648.0
2019-04-11 15:50:00,30.51,30.6,30.51,30.57,372752.0,29.6314,29.7188,29.6314,29.6896,372752.0
2019-04-12 09:30:00,30.95,31.0,30.92,31.0,457108.0,30.0587,30.1072,30.0295,30.1072,457108.0
2019-04-12 09:40:00,30.99,31.05,30.98,30.99,283684.0,30.0975,30.1558,30.0878,30.0975,283684.0
2019-04-12 09:50:00,30.98,31.03,30.98,31.0,212108.0,30.0878,30.1364,30.0878,30.1072,212108.0
2019-04-12 10:00:00,31.01,31.02,30.93,30.95,324308.0,30.117,30.1267,30.0393,30.0587,324308.0
2019-04-12 10:10:00,30.95,30.99,30.93,30.94,171636.0,30.0587,30.0975,30.0393,30.049,171636.0
2019-04-12 10:20:00,30.94,30.99,30.94,30.97,187208.0,30.049,30.0975,30.049,30.0781,187208.0
2019-04-12 10:30:00,30.98,30.98,30.88,30.88,86020.0,30.0878,30.0878,29.9907,29.9907,86020.0
2019-04-12 10:40:00,30.87,30.87,30.81,30.85,124648.0,29.981,29.981,29.9227,29.9616,124648.0
2019-04-12 10:50:00,30.85,30.88,30.83,30.86,53184.0,29.9616,29.9907,29.9421,29.9713,53184.0
2019-04-12 11:00:00,30.84,30.86,30.81,30.83,65456.0,29.9519,29.9713,29.9227,29.9421,65456.0
2019-04-12 11:10:00,30.81,30.83,30.78,30.81,65860.0,29.9227,29.9421,29.8936,29.9227,65860.0
2019-04-12 11:20:00,30.81,30.85,30.81,30.85,37452.0,29.9227,29.9616,29.9227,29.9616,37452.0
2019-04-12 11:30:00,30.83,30.86,30.82,30.82,40596.0,29.9421,29.9713,29.9324,29.9324,40596.0
2019-04-12 11:40:00,30.83,30.83,30.8,30.81,49664.0,29.9421,29.9421,29.913,29.9227,49664.0
2019-04-12 11:50:00,30.81,30.86,30.81,30.85,48004.0,29.9227,29.9713,29.9227,29.9616,48004.0
2019-04-12 12:00:00,30.85,30.88,30.84,30.88,45344.0,29.9616,29.9907,29.9519,29.9907,45344.0
2019-04-12 12:10:00,30.88,30.92,30.87,30.91,40476.0,29.9907,30.0295,29.981,30.0198,40476.0
2019-04-12 12:20:00,30.91,30.91,30.9,30.9,16652.0,30.0198,30.0198,30.0101,30.0101,16652.0
2019-04-12 12:30:00,30.9,30.9,30.89,30.9,20588.0,30.0101,30.0101,30.0004,30.0101,20588.0
2019-04-12 12:40:00,30.91,30.92,30.9,30.9,11088.0,30.0198,30.0295,30.0101,30.0101,11088.0
2019-04-12 12:50:00,30.91,30.93,30.9,30.93,28316.0,30.0198,30.0393,30.0101,30.0393,28316.0
2019-04-12 13:00:00,30.93,30.95,30.93,30.94,59588.0,30.0393,30.0587,30.0393,30.049,59588.0
2019-04-12 13:10:00,30.94,30.96,30.93,30.96,54248.0,30.049,30.0684,30.0393,30.0684,54248.0
2019-04-12 13:20:00,30.96,30.96,30.94,30.94,6472.0,30.0684,30.0684,30.049,30.049,6472.0
2019-04-12 13:30:00,30.94,30.94,30.92,30.93,17604.0,30.049,30.049,30.0295,30.0393,17604.0
2019-04-12 13:40:00,30.93,30.93,30.91,30.91,22304.0,30.0393,30.0393,30.0198,30.0198,22304.0
2019-04-12 13:50:00,30.92,30.92,30.91,30.91,27448.0,30.0295,30.0295,30.0198,30.0198,27448.0
2019-04-12 14:00:00,30.9,30.96,30.9,30.95,38604.0,30.0101,30.0684,30.0101,30.0587,38604.0
2019-04-12 14:10:00,30.95,30.96,30.94,30.95,17424.0,30.0587,30.0684,30.049,30.0587,17424.0
2019-04-12 14:20:00,30.95,30.95,30.93,30.93,26020.0,30.0587,30.0587,30.0393,30.0393,26020.0
2019-04-12 14:30:00,30.93,30.95,30.92,30.93,63676.0,30.0393,30.0587,30.0295,30.0393,63676.0
2019-04-12 14:40:00,30.93,30.94,30.9,30.9,27448.0,30.0393,30.049,30.0101,30.0101,27448.0
2019-04-12 14:50:00,30.9,30.91,30.89,30.9,23944.0,30.0101,30.0198,30.0004,30.0101,23944.0
2019-04-12 15:00:00,30.9,30.91,30.89,30.91,52684.0,30.0101,30.0198,30.0004,30.0198,52684.0
2019-04-12 15:10:00,30.91,30.93,30.91,30.92,45932.0,30.0198,30.0393,30.0198,30.0295,45932.0
2019-04-12 15:20:00,30.92,30.93,30.9,30.93,40360.0,30.0295,30.0393,30.0101,30.0393,40360.0
2019-04-12 15:30:00,30.93,30.97,30.92,30.97,106976.0,30.0393,30.0781,30.0295,30.0781,106976.0
2019-04-12 15:40:00,30.97,30.97,30.93,30.95,84592.0,30.0781,30.0781,30.0393,30.0587,84592.0
2019-04-12 15:50:00,30.95,30.98,30.91,30.98,295672.0,30.0587,30.0878,30.0198,30.0878,295672.0
2019-04-15 09:30:00,31.0,31.01,30.93,30.94,289516.0,30.1072,30.117,30.0393,30.049,289516.0
2019-04-15 09:40:00,30.95,30.95,30.89,30.89,89512.0,30.0587,30.0587,30.0004,30.0004,89512.0
2019-04-15 09:50:00,30.89,30.91,30.87,30.89,104516.0,30.0004,30.0198,29.981,30.0004,104516.0
2019-04-15 10:00:00,30.9,30.93,30.9,30.91,338224.0,30.0101,30.0393,30.0101,30.0198,338224.0
2019-04-15 10:10:00,30.88,30.9,30.87,30.89,34856.0,29.9907,30.0101,29.981,30.0004,34856.0
2019-04-15 10:20:00,30.88,30.9,30.84,30.84,104776.0,29.9907,30.0101,29.9519,29.9519,104776.0
2019-04-15 10:30:00,30.83,30.84,30.8,30.8,92316.0,29.9421,29.9519,29.913,29.913,92316.0
2019-04-15 10:40:00,30.81,30.81,30.74,30.79,110924.0,29.9227,29.9227,29.8547,29.9033,110924.0
2019-04-15 10:50:00,30.79,30.81,30.79,30.81,135824.0,29.9033,29.9227,29.9033,29.9227,135824.0
2019-04-15 11:00:00,30.82,30.82,30.79,30.82,48828.0,29.9324,29.9324,29.9033,29.9324,48828.0
2019-04-15 11:10:00,30.84,30.87,30.83,30.85,63996.0,29.9519,29.981,29.9421,29.9616,63996.0
2019-04-15 11:20:00,30.85,30.86,30.84,30.86,66796.0,29.9616,29.9713,29.9519,29.9713,66796.0
2019-04-15 11:30:00,30.85,30.85,30.81,30.82,37840.0,29.9616,29.9616,29.9227,29.9324,37840.0
2019-04-15 11:40:00,30.82,30.83,30.8,30.81,27560.0,29.9324,29.9421,29.913,29.9227,27560.0
2019-04-15 11:50:00,30.81,30.83,30.81,30.82,27048.0,29.9227,29.9421,29.9227,29.9324,27048.0
2019-04-15 12:00:00,30.81,30.81,30.77,30.78,94080.0,29.9227,29.9227,29.8839,29.8936,94080.0
2019-04-15 12:10:00,30.77,30.79,30.76,30.79,42504.0,29.8839,29.9033,29.8742,29.9033,42504.0
2019-04-15 12:20:00,30.8,30.81,30.79,30.79,30084.0,29.913,29.9227,29.9033,29.9033,30084.0
2019-04-15 12:30:00,30.79,30.82,30.79,30.82,9836.0,29.9033,29.9324,29.9033,29.9324,9836.0
2019-04-15 12:40:00,30.82,30.83,30.82,30.82,61552.0,29.9324,29.9421,29.9324,29.9324,61552.0
2019-04-15 12:50:00,30.82,30.83,30.81,30.82,13656.0,29.9324,29.9421,29.9227,29.9324,13656.0
2019-04-15 13:00:00,30.82,30.88,30.82,30.88,61048.0,29.9324,29.9907,29.9324,29.9907,61048.0
2019-04-15 13:10:00,30.88,30.88,30.86,30.87,61948.0,29.9907,29.9907,29.9713,29.981,61948.0
2019-04-15 13:20:00,30.87,30.89,30.87,30.89,13544.0,29.981,30.0004,29.981,30.0004,13544.0
2019-04-15 13:30:00,30.89,30.91,30.89,30.9,56736.0,30.0004,30.0198,30.0004,30.0101,56736.0
2019-04-15 13:40:00,30.91,30.91,30.9,30.9,44552.0,30.0198,30.0198,30.0101,30.0101,44552.0
2019-04-15 13:50:00,30.9,30.91,30.9,30.91,43120.0,30.0101,30.0198,30.0101,30.0198,43120.0
2019-04-15 14:00:00,30.91,30.92,30.9,30.92,26892.0,30.0198,30.0295,30.0101,30.0295,26892.0
2019-04-15 14:10:00,30.92,30.92,30.9,30.91,30980.0,30.0295,30.0295,30.0101,30.0198,30980.0
2019-04-15 14:20:00,30.9,30.91,30.9,30.9,24372.0,30.0101,30.0198,30.0101,30.0101,24372.0
2019-04-15 14:30:00,30.91,30.92,30.87,30.88,59980.0,30.0198,30.0295,29.981,29.9907,59980.0
2019-04-15 14:40:00,30.88,30.9,30.88,30.88,68188.0,29.9907,30.0101,29.9907,29.9907,68188.0
2019-04-15 14:50:00,30.88,30.92,30.88,30.92,80668.0,29.9907,30.0295,29.9907,30.0295,80668.0
2019-04-15 15:00:00,30.92,30.95,30.91,30.95,94520.0,30.0295,30.0587,30.0198,30.0587,94520.0
2019-04-15 15:10:00,30.95,30.96,30.93,30.94,34588.0,30.0587,30.0684,30.0393,30.049,34588.0
2019-04-15 15:20:00,30.94,30.94,30.93,30.93,60380.0,30.049,30.049,30.0393,30.0393,60380.0
2019-04-15 15:30:00,30.93,30.93,30.89,30.89,51832.0,30.0393,30.0393,30.0004,30.0004,51832.0
2019-04-15 15:40:00,30.89,30.91,30.89,30.89,49980.0,30.0004,30.0198,30.0004,30.0004,49980.0
2019-04-15 15:50:00,30.9,30.95,30.88,30.94,387792.0,30.0101,30.0587,29.9907,30.049,387792.0
2019-04-16 09:30:00,31.14,31.15,31.1,31.13,469384.0,30.2432,30.2529,30.2044,30.2335,469384.0
2019-04-16 09:40:00,31.14,31.15,31.08,31.08,91740.0,30.2432,30.2529,30.1849,30.1849,91740.0
2019-04-16 09:50:00,31.08,31.09,31.05,31.07,57312.0,30.1849,30.1947,30.1558,30.1752,57312.0
2019-04-16 10:00:00,31.08,31.11,31.05,31.05,74236.0,30.1849,30.2141,30.1558,30.1558,74236.0
2019-04-16 10:10:00,31.06,31.11,31.06,31.08,163144.0,30.1655,30.2141,30.1655,30.1849,163144.0
2019-04-16 10:20:00,31.08,31.08,31.02,31.05,92512.0,30.1849,30.1849,30.1267,30.1558,92512.0
2019-04-16 10:30:00,31.05,31.06,31.02,31.04,76076.0,30.1558,30.1655,30.1267,30.1461,76076.0
2019-04-16 10:40:00,31.03,31.04,30.98,30.99,82468.0,30.1364,30.1461,30.0878,30.0975,82468.0
2019-04-16 10:50:00,30.99,31.03,30.99,31.0,96836.0,30.0975,30.1364,30.0975,30.1072,96836.0
2019-04-16 11:00:00,31.0,31.02,30.97,31.01,68064.0,30.1072,30.1267,30.0781,30.117,68064.0
2019-04-16 11:10:00,31.02,31.05,31.01,31.04,69420.0,30.1267,30.1558,30.117,30.1461,69420.0
2019-04-16 11:20:00,31.04,31.05,31.02,31.03,47120.0,30.1461,30.1558,30.1267,30.1364,47120.0
2019-04-16 11:30:00,31.02,31.02,30.98,30.99,65816.0,30.1267,30.1267,30.0878,30.0975,65816.0
2019-04-16 11:40:00,30.99,31.01,30.98,31.0,51852.0,30.0975,30.117,30.0878,30.1072,51852.0
2019-04-16 11:50:00,31.0,31.02,31.0,31.0,13676.0,30.1072,30.1267,30.1072,30.1072,13676.0
2019-04-16 12:00:00,31.0,31.03,31.0,31.02,49064.0,30.1072,30.1364,30.1072,30.1267,49064.0
2019-04-16 12:10:00,31.02,31.04,31.02,31.02,24516.0,30.1267,30.1461,30.1267,30.1267,24516.0
2019-04-16 12:20:00,31.02,31.02,31.0,31.01,7436.0,30.1267,30.1267,30.1072,30.117,7436.0
2019-04-16 12:30:00,31.0,31.01,30.99,31.0,15396.0,30.1072,30.117,30.0975,30.1072,15396.0
2019-04-16 12:40:00,31.0,31.01,30.99,31.0,19196.0,30.1072,30.117,30.0975,30.1072,19196.0
2019-04-16 12:50:00,31.01,31.04,30.99,31.03,67540.0,30.117,30.1461,30.0975,30.1364,67540.0
2019-04-16 13:00:00,31.03,31.03,31.02,31.03,24208.0,30.1364,30.1364,30.1267,30.1364,24208.0
2019-04-16 13:10:00,31.03,31.03,31.01,31.02,16604.0,30.1364,30.1364,30.117,30.1267,16604.0
2019-04-16 13:20:00,31.02,31.03,31.0,31.0,41308.0,30.1267,30.1364,30.1072,30.1072,41308.0
2019-04-16 13:30:00,31.0,31.02,31.0,31.01,29516.0,30.1072,30.1267,30.1072,30.117,29516.0
2019-04-16 13:40:00,31.01,31.01,30.99,31.0,18752.0,30.117,30.117,30.0975,30.1072,18752.0
2019-04-16 13:50:00,31.0,31.0,30.97,30.98,58800.0,30.1072,30.1072,30.0781,30.0878,58800.0
2019-04-16 14:00:00,30.99,30.99,30.94,30.96,89464.0,30.0975,30.0975,30.049,30.0684,89464.0
2019-04-16 14:10:00,30.95,30.99,30.94,30.99,74600.0,30.0587,30.0975,30.049,30.0975,74600.0
2019-04-16 14:20:00,30.98,31.0,30.97,31.0,22024.0,30.0878,30.1072,30.0781,30.1072,22024.0
2019-04-16 14:30:00,31.0,31.02,30.98,30.98,31592.0,30.1072,30.1267,30.0878,30.0878,31592.0
2019-04-16 14:40:00,30.99,31.0,30.98,30.99,30496.0,30.0975,30.1072,30.0878,30.0975,30496.0
2019-04-16 14:50:00,31.0,31.01,30.99,31.01,29428.0,30.1072,30.117,30.0975,30.117,29428.0
2019-04-16 15:00:00,31.01,31.03,30.99,31.02,95876.0,30.117,30.1364,30.0975,30.1267,95876.0
2019-04-16 15:10:00,31.02,31.03,31.01,31.02,128668.0,30.1267,30.1364,30.117,30.1267,128668.0
2019-04-16 15:20:00,31.02,31.02,30.99,30.99,312088.0,30.1267,30.1267,30.0975,30.0975,312088.0
2019-04-16 15:30:00,31.0,31.0,30.83,30.88,441668.0,30.1072,30.1072,29.9421,29.9907,441668.0
2019-04-16 15:40:00,30.89,30.93,30.87,30.93,188088.0,30.0004,30.0393,29.981,30.0393,188088.0
2019-04-16 15:50:00,30.92,30.97,30.91,30.97,272728.0,30.0295,30.0781,30.0198,30.0781,272728.0
2019-04-17 09:30:00,31.22,31.23,31.06,31.07,215520.0,30.3209,30.3306,30.1655,30.1752,215520.0
2019-04-17 09:40:00,31.06,31.06,30.97,30.99,106168.0,30.1655,30.1655,30.0781,30.0975,106168.0
2019-04-17 09:50:00,31.0,31.02,30.94,30.95,135808.0,30.1072,30.1267,30.049,30.0587,135808.0
2019-04-17 10:00:00,30.94,30.94,30.84,30.84,177916.0,30.049,30.049,29.9519,29.9519,177916.0
2019-04-17 10:10:00,30.86,30.88,30.85,30.88,80136.0,29.9713,29.9907,29.9616,29.9907,80136.0
2019-04-17 10:20:00,30.89,30.96,30.88,30.96,90036.0,30.0004,30.0684,29.9907,30.0684,90036.0
2019-04-17 10:30:00,30.96,30.98,30.93,30.97,44520.0,30.0684,30.0878,30.0393,30.0781,44520.0
2019-04-17 10:40:00,30.96,30.97,30.93,30.96,50468.0,30.0684,30.0781,30.0393,30.0684,50468.0
2019-04-17 10:50:00,30.95,30.95,30.88,30.88,80840.0,30.0587,30.0587,29.9907,29.9907,80840.0
2019-04-17 11:00:00,30.88,30.96,30.88,30.95,24924.0,29.9907,30.0684,29.9907,30.0587,24924.0
2019-04-17 11:10:00,30.95,30.95,30.9,30.91,26320.0,30.0587,30.0587,30.0101,30.0198,26320.0
2019-04-17 11:20:00,30.92,30.92,30.85,30.86,112396.0,30.0295,30.0295,29.9616,29.9713,112396.0
2019-04-17 11:30:00,30.85,30.85,30.79,30.84,373688.0,29.9616,29.9616,29.9033,29.9519,373688.0
2019-04-17 11:40:00,30.83,30.9,30.83,30.9,80364.0,29.9421,30.0101,29.9421,30.0101,80364.0
2019-04-17 11:50:00,30.89,30.9,30.82,30.84,19904.0,30.0004,30.0101,29.9324,29.9519,19904.0
2019-04-17 12:00:00,30.83,30.84,30.77,30.78,85496.0,29.9421,29.9519,29.8839,29.8936,85496.0
2019-04-17 12:10:00,30.77,30.81,30.75,30.79,81924.0,29.8839,29.9227,29.8644,29.9033,81924.0
2019-04-17 12:20:00,30.8,30.84,30.79,30.83,45588.0,29.913,29.9519,29.9033,29.9421,45588.0
2019-04-17 12:30:00,30.85,30.86,30.83,30.86,49212.0,29.9616,29.9713,29.9421,29.9713,49212.0
2019-04-17 12:40:00,30.85,30.86,30.83,30.83,31084.0,29.9616,29.9713,29.9421,29.9421,31084.0
2019-04-17 12:50:00,30.84,30.89,30.84,30.87,29480.0,29.9519,30.0004,29.9519,29.981,29480.0
2019-04-17 13:00:00,30.86,30.89,30.86,30.89,230924.0,29.9713,30.0004,29.9713,30.0004,230924.0
2019-04-17 13:10:00,30.88,30.89,30.87,30.89,25488.0,29.9907,30.0004,29.981,30.0004,25488.0
2019-04-17 13:20:00,30.88,30.91,30.82,30.83,96736.0,29.9907,30.0198,29.9324,29.9421,96736.0
2019-04-17 13:30:00,30.84,30.88,30.84,30.88,267668.0,29.9519,29.9907,29.9519,29.9907,267668.0
2019-04-17 13:40:00,30.87,30.89,30.85,30.86,344688.0,29.981,30.0004,29.9616,29.9713,344688.0
2019-04-17 13:50:00,30.86,30.86,30.82,30.83,42056.0,29.9713,29.9713,29.9324,29.9421,42056.0
2019-04-17 14:00:00,30.83,30.84,30.79,30.79,86408.0,29.9421,29.9519,29.9033,29.9033,86408.0
2019-04-17 14:10:00,30.79,30.8,30.73,30.79,95056.0,29.9033,29.913,29.845,29.9033,95056.0
2019-04-17 14:20:00,30.8,30.81,30.71,30.72,102104.0,29.913,29.9227,29.8256,29.8353,102104.0
2019-04-17 14:30:00,30.75,30.78,30.75,30.78,58732.0,29.8644,29.8936,29.8644,29.8936,58732.0
2019-04-17 14:40:00,30.79,30.79,30.76,30.78,27820.0,29.9033,29.9033,29.8742,29.8936,27820.0
2019-04-17 14:50:00,30.79,30.82,30.79,30.81,64384.0,29.9033,29.9324,29.9033,29.9227,64384.0
2019-04-17 15:00:00,30.82,30.85,30.82,30.83,49384.0,29.9324,29.9616,29.9324,29.9421,49384.0
2019-04-17 15:10:00,30.82,30.85,30.82,30.83,30832.0,29.9324,29.9616,29.9324,29.9421,30832.0
2019-04-17 15:20:00,30.83,30.84,30.82,30.83,30740.0,29.9421,29.9519,29.9324,29.9421,30740.0
2019-04-17 15:30:00,30.83,30.85,30.82,30.85,38912.0,29.9421,29.9616,29.9324,29.9616,38912.0
2019-04-17 15:40:00,30.84,30.88,30.83,30.84,143616.0,29.9519,29.9907,29.9421,29.9519,143616.0
2019-04-17 15:50:00,30.84,30.88,30.81,30.81,377596.0,29.9519,29.9907,29.9227,29.9227,377596.0
2019-04-18 09:30:00,30.95,30.95,30.87,30.89,376740.0,30.0587,30.0587,29.981,30.0004,376740.0
2019-04-18 09:40:00,30.91,30.93,30.89,30.91,257716.0,30.0198,30.0393,30.0004,30.0198,257716.0
2019-04-18 09:50:00,30.92,30.93,30.79,30.79,236844.0,30.0295,30.0393,29.9033,29.9033,236844.0
2019-04-18 10:00:00,30.8,30.8,30.71,30.76,117936.0,29.913,29.913,29.8256,29.8742,117936.0
2019-04-18 10:10:00,30.75,30.78,30.75,30.75,114516.0,29.8644,29.8936,29.8644,29.8644,114516.0
2019-04-18 10:20:00,30.75,30.75,30.67,30.7,121224.0,29.8644,29.8644,29.7867,29.8159,121224.0
2019-04-18 10:30:00,30.7,30.71,30.66,30.67,114692.0,29.8159,29.8256,29.777,29.7867,114692.0
2019-04-18 10:40:00,30.66,30.74,30.63,30.74,164244.0,29.777,29.8547,29.7479,29.8547,164244.0
2019-04-18 10:50:00,30.73,30.78,30.72,30.77,101468.0,29.845,29.8936,29.8353,29.8839,101468.0
2019-04-18 11:00:00,30.78,30.83,30.76,30.82,88168.0,29.8936,29.9421,29.8742,29.9324,88168.0
2019-04-18 11:10:00,30.83,30.83,30.77,30.77,45948.0,29.9421,29.9421,29.8839,29.8839,45948.0
2019-04-18 11:20:00,30.75,30.77,30.71,30.74,37824.0,29.8644,29.8839,29.8256,29.8547,37824.0
2019-04-18 11:30:00,30.75,30.82,30.75,30.81,23320.0,29.8644,29.9324,29.8644,29.9227,23320.0
2019-04-18 11:40:00,30.81,30.86,30.81,30.85,42336.0,29.9227,29.9713,29.9227,29.9616,42336.0
2019-04-18 11:50:00,30.85,30.87,30.84,30.87,86556.0,29.9616,29.981,29.9519,29.981,86556.0
2019-04-18 12:00:00,30.87,30.9,30.87,30.9,239712.0,29.981,30.0101,29.981,30.0101,239712.0
2019-04-18 12:10:00,30.89,30.92,30.89,30.92,42352.0,30.0004,30.0295,30.0004,30.0295,42352.0
2019-04-18 12:20:00,30.92,30.92,30.9,30.9,1456.0,30.0295,30.0295,30.0101,30.0101,1456.0
2019-04-18 12:30:00,30.91,30.92,30.9,30.9,19860.0,30.0198,30.0295,30.0101,30.0101,19860.0
2019-04-18 12:40:00,30.91,30.94,30.91,30.94,38604.0,30.0198,30.049,30.0198,30.049,38604.0
2019-04-18 12:50:00,30.94,30.94,30.89,30.89,83928.0,30.049,30.049,30.0004,30.0004,83928.0
2019-04-18 13:00:00,30.89,30.89,30.88,30.89,31532.0,30.0004,30.0004,29.9907,30.0004,31532.0
2019-04-18 13:10:00,30.89,30.91,30.89,30.9,49464.0,30.0004,30.0198,30.0004,30.0101,49464.0
2019-04-18 13:20:00,30.89,30.91,30.89,30.91,81744.0,30.0004,30.0198,30.0004,30.0198,81744.0
2019-04-18 13:30:00,30.91,30.92,30.89,30.89,273052.0,30.0198,30.0295,30.0004,30.0004,273052.0
2019-04-18 13:40:00,30.89,30.94,30.89,30.94,100932.0,30.0004,30.049,30.0004,30.049,100932.0
2019-04-18 13:50:00,30.94,30.95,30.93,30.93,141632.0,30.049,30.0587,30.0393,30.0393,141632.0
2019-04-18 14:00:00,30.93,30.94,30.9,30.92,90912.0,30.0393,30.049,30.0101,30.0295,90912.0
2019-04-18 14:10:00,30.92,30.94,30.92,30.94,44372.0,30.0295,30.049,30.0295,30.049,44372.0
2019-04-18 14:20:00,30.93,30.95,30.93,30.95,9620.0,30.0393,30.0587,30.0393,30.0587,9620.0
2019-04-18 14:30:00,30.94,30.95,30.93,30.93,53876.0,30.049,30.0587,30.0393,30.0393,53876.0
2019-04-18 14:40:00,30.93,30.97,30.93,30.96,62264.0,30.0393,30.0781,30.0393,30.0684,62264.0
2019-04-18 14:50:00,30.96,30.98,30.96,30.97,42592.0,30.0684,30.0878,30.0684,30.0781,42592.0
2019-04-18 15:00:00,30.96,30.96,30.93,30.94,53044.0,30.0684,30.0684,30.0393,30.049,53044.0
2019-04-18 15:10:00,30.95,30.97,30.95,30.97,19592.0,30.0587,30.0781,30.0587,30.0781,19592.0
2019-04-18 15:20:00,30.97,30.98,30.97,30.98,82528.0,30.0781,30.0878,30.0781,30.0878,82528.0
2019-04-18 15:30:00,30.96,30.96,30.91,30.93,196500.0,30.0684,30.0684,30.0198,30.0393,196500.0
2019-04-18 15:40:00,30.93,30.93,30.91,30.93,49020.0,30.0393,30.0393,30.0198,30.0393,49020.0
2019-04-18 15:50:00,30.92,30.93,30.87,30.92,460240.0,30.0295,30.0393,29.981,30.0295,460240.0
2019-04-22 09:30:00,30.74,30.8,30.72,30.8,358820.0,29.8547,29.913,29.8353,29.913,358820.0
2019-04-22 09:40:00,30.79,30.89,30.79,30.89,128956.0,29.9033,30.0004,29.9033,30.0004,128956.0
2019-04-22 09:50:00,30.88,30.89,30.86,30.88,105276.0,29.9907,30.0004,29.9713,29.9907,105276.0
2019-04-22 10:00:00,30.89,30.93,30.87,30.87,86036.0,30.0004,30.0393,29.981,29.981,86036.0
2019-04-22 10:10:00,30.87,30.87,30.84,30.84,74952.0,29.981,29.981,29.9519,29.9519,74952.0
2019-04-22 10:20:00,30.84,30.88,30.82,30.88,18224.0,29.9519,29.9907,29.9324,29.9907,18224.0
2019-04-22 10:30:00,30.87,30.89,30.86,30.86,89132.0,29.981,30.0004,29.9713,29.9713,89132.0
2019-04-22 10:40:00,30.86,30.9,30.83,30.9,71276.0,29.9713,30.0101,29.9421,30.0101,71276.0
2019-04-22 10:50:00,30.9,30.92,30.89,30.91,49524.0,30.0101,30.0295,30.0004,30.0198,49524.0
2019-04-22 11:00:00,30.92,30.92,30.86,30.88,20800.0,30.0295,30.0295,29.9713,29.9907,20800.0
2019-04-22 11:10:00,30.88,30.92,30.88,30.92,32340.0,29.9907,30.0295,29.9907,30.0295,32340.0
2019-04-22 11:20:00,30.93,30.93,30.91,30.91,14296.0,30.0393,30.0393,30.0198,30.0198,14296.0
2019-04-22 11:30:00,30.92,30.95,30.92,30.94,13372.0,30.0295,30.0587,30.0295,30.049,13372.0
2019-04-22 11:40:00,30.94,30.96,30.93,30.95,62888.0,30.049,30.0684,30.0393,30.0587,62888.0
2019-04-22 11:50:00,30.93,30.94,30.93,30.93,41780.0,30.0393,30.049,30.0393,30.0393,41780.0
2019-04-22 12:00:00,30.93,30.93,30.92,30.92,26052.0,30.0393,30.0393,30.0295,30.0295,26052.0
2019-04-22 12:10:00,30.92,30.93,30.91,30.92,13192.0,30.0295,30.0393,30.0198,30.0295,13192.0
2019-04-22 12:20:00,30.92,30.94,30.91,30.94,14412.0,30.0295,30.049,30.0198,30.049,14412.0
2019-04-22 12:30:00,30.93,30.94,30.93,30.93,14244.0,30.0393,30.049,30.0393,30.0393,14244.0
2019-04-22 12:40:00,30.93,30.94,30.93,30.94,9756.0,30.0393,30.049,30.0393,30.049,9756.0
2019-04-22 12:50:00,30.93,30.94,30.92,30.94,11656.0,30.0393,30.049,30.0295,30.049,11656.0
2019-04-22 13:00:00,30.93,30.93,30.9,30.9,5920.0,30.0393,30.0393,30.0101,30.0101,5920.0
2019-04-22 13:10:00,30.91,30.92,30.91,30.92,16036.0,30.0198,30.0295,30.0198,30.0295,16036.0
2019-04-22 13:20:00,30.93,30.94,30.92,30.93,13200.0,30.0393,30.049,30.0295,30.0393,13200.0
2019-04-22 13:30:00,30.93,30.93,30.92,30.93,8000.0,30.0393,30.0393,30.0295,30.0393,8000.0
2019-04-22 13:40:00,30.93,30.94,30.93,30.94,16684.0,30.0393,30.049,30.0393,30.049,16684.0
2019-04-22 13:50:00,30.95,30.96,30.93,30.94,16120.0,30.0587,30.0684,30.0393,30.049,16120.0
2019-04-22 14:00:00,30.94,30.95,30.92,30.94,18152.0,30.049,30.0587,30.0295,30.049,18152.0
2019-04-22 14:10:00,30.94,30.94,30.94,30.94,5460.0,30.049,30.049,30.049,30.049,5460.0
2019-04-22 14:20:00,30.94,30.95,30.93,30.94,23120.0,30.049,30.0587,30.0393,30.049,23120.0
2019-04-22 14:30:00,30.92,30.93,30.91,30.91,7000.0,30.0295,30.0393,30.0198,30.0198,7000.0
2019-04-22 14:40:00,30.91,30.93,30.91,30.92,11532.0,30.0198,30.0393,30.0198,30.0295,11532.0
2019-04-22 14:50:00,30.92,30.94,30.92,30.93,61700.0,30.0295,30.049,30.0295,30.0393,61700.0
2019-04-22 15:00:00,30.92,30.92,30.9,30.91,5776.0,30.0295,30.0295,30.0101,30.0198,5776.0
2019-04-22 15:10:00,30.91,30.95,30.91,30.94,22632.0,30.0198,30.0587,30.0198,30.049,22632.0
2019-04-22 15:20:00,30.93,30.94,30.92,30.92,27052.0,30.0393,30.049,30.0295,30.0295,27052.0
2019-04-22 15:30:00,30.92,30.96,30.92,30.96,89824.0,30.0295,30.0684,30.0295,30.0684,89824.0
2019-04-22 15:40:00,30.96,30.98,30.96,30.98,144916.0,30.0684,30.0878,30.0684,30.0878,144916.0
2019-04-22 15:50:00,30.98,31.01,30.96,30.98,207872.0,30.0878,30.117,30.0684,30.0878,207872.0
2019-04-23 09:30:00,31.06,31.09,31.0,31.08,145460.0,30.1655,30.1947,30.1072,30.1849,145460.0
2019-04-23 09:40:00,31.09,31.14,31.09,31.1,107844.0,30.1947,30.2432,30.1947,30.2044,107844.0
2019-04-23 09:50:00,31.1,31.14,31.1,31.13,33972.0,30.2044,30.2432,30.2044,30.2335,33972.0
2019-04-23 10:00:00,31.13,31.21,31.13,31.17,142084.0,30.2335,30.3112,30.2335,30.2724,142084.0
2019-04-23 10:10:00,31.18,31.21,31.16,31.16,196076.0,30.2821,30.3112,30.2626,30.2626,196076.0
2019-04-23 10:20:00,31.17,31.24,31.16,31.24,75276.0,30.2724,30.3403,30.2626,30.3403,75276.0
2019-04-23 10:30:00,31.24,31.24,31.18,31.21,68812.0,30.3403,30.3403,30.2821,30.3112,68812.0
2019-04-23 10:40:00,31.21,31.26,31.21,31.21,97492.0,30.3112,30.3598,30.3112,30.3112,97492.0
2019-04-23 10:50:00,31.19,31.24,31.18,31.24,26040.0,30.2918,30.3403,30.2821,30.3403,26040.0
2019-04-23 11:00:00,31.26,31.28,31.25,31.28,33384.0,30.3598,30.3792,30.35,30.3792,33384.0
2019-04-23 11:10:00,31.29,31.35,31.29,31.35,150472.0,30.3889,30.4472,30.3889,30.4472,150472.0
2019-04-23 11:20:00,31.35,31.42,31.35,31.41,69056.0,30.4472,30.5152,30.4472,30.5054,69056.0
2019-04-23 11:30:00,31.4,31.44,31.39,31.43,200516.0,30.4957,30.5346,30.486,30.5249,200516.0
2019-04-23 11:40:00,31.43,31.45,31.41,31.45,145020.0,30.5249,30.5443,30.5054,30.5443,145020.0
2019-04-23 11:50:00,31.45,31.48,31.44,31.48,260884.0,30.5443,30.5734,30.5346,30.5734,260884.0
2019-04-23 12:00:00,31.48,31.58,31.47,31.56,381652.0,30.5734,30.6705,30.5637,30.6511,381652.0
2019-04-23 12:10:00,31.56,31.57,31.54,31.55,81112.0,30.6511,30.6608,30.6317,30.6414,81112.0
2019-04-23 12:20:00,31.55,31.55,31.5,31.52,45592.0,30.6414,30.6414,30.5928,30.6123,45592.0
2019-04-23 12:30:00,31.52,31.52,31.49,31.5,21428.0,30.6123,30.6123,30.5831,30.5928,21428.0
2019-04-23 12:40:00,31.51,31.52,31.5,31.52,46068.0,30.6026,30.6123,30.5928,30.6123,46068.0
2019-04-23 12:50:00,31.51,31.52,31.5,31.51,24968.0,30.6026,30.6123,30.5928,30.6026,24968.0
2019-04-23 13:00:00,31.52,31.53,31.51,31.52,17980.0,30.6123,30.622,30.6026,30.6123,17980.0
2019-04-23 13:10:00,31.53,31.54,31.52,31.53,6872.0,30.622,30.6317,30.6123,30.622,6872.0
2019-04-23 13:20:00,31.54,31.54,31.51,31.52,53300.0,30.6317,30.6317,30.6026,30.6123,53300.0
2019-04-23 13:30:00,31.51,31.52,31.5,31.51,27740.0,30.6026,30.6123,30.5928,30.6026,27740.0
2019-04-23 13:40:00,31.51,31.52,31.5,31.51,35872.0,30.6026,30.6123,30.5928,30.6026,35872.0
2019-04-23 13:50:00,31.51,31.51,31.49,31.5,22180.0,30.6026,30.6026,30.5831,30.5928,22180.0
2019-04-23 14:00:00,31.5,31.52,31.47,31.51,137996.0,30.5928,30.6123,30.5637,30.6026,137996.0
2019-04-23 14:10:00,31.51,31.53,31.51,31.52,116312.0,30.6026,30.622,30.6026,30.6123,116312.0
2019-04-23 14:20:00,31.53,31.54,31.51,31.53,139468.0,30.622,30.6317,30.6026,30.622,139468.0
2019-04-23 14:30:00,31.52,31.54,31.52,31.53,22080.0,30.6123,30.6317,30.6123,30.622,22080.0
2019-04-23 14:40:00,31.53,31.55,31.53,31.53,24280.0,30.622,30.6414,30.622,30.622,24280.0
2019-04-23 14:50:00,31.53,31.55,31.53,31.54,10032.0,30.622,30.6414,30.622,30.6317,10032.0
2019-04-23 15:00:00,31.52,31.54,31.5,31.53,40268.0,30.6123,30.6317,30.5928,30.622,40268.0
2019-04-23 15:10:00,31.53,31.53,31.51,31.53,34164.0,30.622,30.622,30.6026,30.622,34164.0
2019-04-23 15:20:00,31.53,31.53,31.5,31.5,44460.0,30.622,30.622,30.5928,30.5928,44460.0
2019-04-23 15:30:00,31.5,31.51,31.48,31.49,142980.0,30.5928,30.6026,30.5734,30.5831,142980.0
2019-04-23 15:40:00,31.48,31.49,31.45,31.48,122740.0,30.5734,30.5831,30.5443,30.5734,122740.0
2019-04-23 15:50:00,31.48,31.54,31.48,31.52,323876.0,30.5734,30.6317,30.5734,30.6123,323876.0
2019-04-24 09:30:00,31.5,31.52,31.45,31.51,251512.0,30.5928,30.6123,30.5443,30.6026,251512.0
2019-04-24 09:40:00,31.52,31.52,31.4,31.43,164756.0,30.6123,30.6123,30.4957,30.5249,164756.0
2019-04-24 09:50:00,31.43,31.48,31.41,31.48,50124.0,30.5249,30.5734,30.5054,30.5734,50124.0
2019-04-24 10:00:00,31.47,31.47,31.45,31.46,33496.0,30.5637,30.5637,30.5443,30.554,33496.0
2019-04-24 10:10:00,31.49,31.52,31.48,31.52,90500.0,30.5831,30.6123,30.5734,30.6123,90500.0
2019-04-24 10:20:00,31.5,31.54,31.5,31.52,316428.0,30.5928,30.6317,30.5928,30.6123,316428.0
2019-04-24 10:30:00,31.53,31.56,31.5,31.54,52228.0,30.622,30.6511,30.5928,30.6317,52228.0
2019-04-24 10:40:00,31.53,31.54,31.49,31.5,43384.0,30.622,30.6317,30.5831,30.5928,43384.0
2019-04-24 10:50:00,31.51,31.56,31.5,31.56,25984.0,30.6026,30.6511,30.5928,30.6511,25984.0
2019-04-24 11:00:00,31.57,31.58,31.54,31.55,62008.0,30.6608,30.6705,30.6317,30.6414,62008.0
2019-04-24 11:10:00,31.55,31.57,31.53,31.55,38956.0,30.6414,30.6608,30.622,30.6414,38956.0
2019-04-24 11:20:00,31.55,31.55,31.53,31.53,24200.0,30.6414,30.6414,30.622,30.622,24200.0
2019-04-24 11:30:00,31.54,31.56,31.53,31.56,45944.0,30.6317,30.6511,30.622,30.6511,45944.0
2019-04-24 11:40:00,31.56,31.56,31.5,31.5,26596.0,30.6511,30.6511,30.5928,30.5928,26596.0
2019-04-24 11:50:00,31.5,31.5,31.46,31.48,44972.0,30.5928,30.5928,30.554,30.5734,44972.0
2019-04-24 12:00:00,31.48,31.49,31.44,31.46,27256.0,30.5734,30.5831,30.5346,30.554,27256.0
2019-04-24 12:10:00,31.47,31.49,31.46,31.48,127048.0,30.5637,30.5831,30.554,30.5734,127048.0
2019-04-24 12:20:00,31.48,31.49,31.48,31.49,136096.0,30.5734,30.5831,30.5734,30.5831,136096.0
2019-04-24 12:30:00,31.49,31.5,31.48,31.49,44328.0,30.5831,30.5928,30.5734,30.5831,44328.0
2019-04-24 12:40:00,31.48,31.49,31.47,31.48,28204.0,30.5734,30.5831,30.5637,30.5734,28204.0
2019-04-24 12:50:00,31.48,31.48,31.42,31.43,55688.0,30.5734,30.5734,30.5152,30.5249,55688.0
2019-04-24 13:00:00,31.41,31.41,31.38,31.39,136588.0,30.5054,30.5054,30.4763,30.486,136588.0
2019-04-24 13:10:00,31.38,31.41,31.35,31.41,326940.0,30.4763,30.5054,30.4472,30.5054,326940.0
2019-04-24 13:20:00,31.41,31.44,31.41,31.43,68924.0,30.5054,30.5346,30.5054,30.5249,68924.0
2019-04-24 13:30:00,31.43,31.45,31.43,31.45,13764.0,30.5249,30.5443,30.5249,30.5443,13764.0
2019-04-24 13:40:00,31.45,31.46,31.43,31.44,43716.0,30.5443,30.554,30.5249,30.5346,43716.0
2019-04-24 13:50:00,31.45,31.46,31.42,31.43,44348.0,30.5443,30.554,30.5152,30.5249,44348.0
2019-04-24 14:00:00,31.42,31.46,31.42,31.45,37152.0,30.5152,30.554,30.5152,30.5443,37152.0
2019-04-24 14:10:00,31.45,31.46,31.45,31.46,8580.0,30.5443,30.554,30.5443,30.554,8580.0
2019-04-24 14:20:00,31.45,31.47,31.43,31.43,15660.0,30.5443,30.5637,30.5249,30.5249,15660.0
2019-04-24 14:30:00,31.43,31.45,31.43,31.44,11432.0,30.5249,30.5443,30.5249,30.5346,11432.0
2019-04-24 14:40:00,31.45,31.49,31.45,31.49,17772.0,30.5443,30.5831,30.5443,30.5831,17772.0
2019-04-24 14:50:00,31.49,31.51,31.49,31.49,44208.0,30.5831,30.6026,30.5831,30.5831,44208.0
2019-04-24 15:00:00,31.5,31.51,31.49,31.51,43908.0,30.5928,30.6026,30.5831,30.6026,43908.0
2019-04-24 15:10:00,31.5,31.51,31.49,31.5,36760.0,30.5928,30.6026,30.5831,30.5928,36760.0
2019-04-24 15:20:00,31.52,31.52,31.49,31.49,36252.0,30.6123,30.6123,30.5831,30.5831,36252.0
2019-04-24 15:30:00,31.5,31.51,31.48,31.48,46876.0,30.5928,30.6026,30.5734,30.5734,46876.0
2019-04-24 15:40:00,31.48,31.51,31.46,31.49,94072.0,30.5734,30.6026,30.554,30.5831,94072.0
2019-04-24 15:50:00,31.48,31.48,31.37,31.39,229344.0,30.5734,30.5734,30.4666,30.486,229344.0
2019-04-25 09:30:00,31.36,31.36,31.2,31.22,287056.0,30.4569,30.4569,30.3015,30.3209,287056.0
2019-04-25 09:40:00,31.22,31.25,31.16,31.25,216384.0,30.3209,30.35,30.2626,30.35,216384.0
2019-04-25 09:50:00,31.25,31.3,31.23,31.29,123924.0,30.35,30.3986,30.3306,30.3889,123924.0
2019-04-25 10:00:00,31.28,31.34,31.26,31.27,163760.0,30.3792,30.4375,30.3598,30.3695,163760.0
2019-04-25 10:10:00,31.26,31.26,31.11,31.15,153868.0,30.3598,30.3598,30.2141,30.2529,153868.0
2019-04-25 10:20:00,31.15,31.16,31.07,31.15,142808.0,30.2529,30.2626,30.1752,30.2529,142808.0
2019-04-25 10:30:00,31.14,31.18,31.05,31.18,113600.0,30.2432,30.2821,30.1558,30.2821,113600.0
2019-04-25 10:40:00,31.18,31.22,31.16,31.22,45908.0,30.2821,30.3209,30.2626,30.3209,45908.0
2019-04-25 10:50:00,31.23,31.26,31.2,31.26,67220.0,30.3306,30.3598,30.3015,30.3598,67220.0
2019-04-25 11:00:00,31.25,31.31,31.25,31.29,267884.0,30.35,30.4083,30.35,30.3889,267884.0
2019-04-25 11:10:00,31.25,31.31,31.23,31.27,35920.0,30.35,30.4083,30.3306,30.3695,35920.0
2019-04-25 11:20:00,31.29,31.39,31.29,31.38,244264.0,30.3889,30.486,30.3889,30.4763,244264.0
2019-04-25 11:30:00,31.39,31.45,31.39,31.44,338048.0,30.486,30.5443,30.486,30.5346,338048.0
2019-04-25 11:40:00,31.45,31.47,31.43,31.46,95108.0,30.5443,30.5637,30.5249,30.554,95108.0
2019-04-25 11:50:00,31.46,31.49,31.45,31.49,36212.0,30.554,30.5831,30.5443,30.5831,36212.0
2019-04-25 12:00:00,31.46,31.48,31.43,31.43,183288.0,30.554,30.5734,30.5249,30.5249,183288.0
2019-04-25 12:10:00,31.43,31.43,31.4,31.41,24000.0,30.5249,30.5249,30.4957,30.5054,24000.0
2019-04-25 12:20:00,31.4,31.43,31.38,31.38,29320.0,30.4957,30.5249,30.4763,30.4763,29320.0
2019-04-25 12:30:00,31.37,31.42,31.37,31.41,28000.0,30.4666,30.5152,30.4666,30.5054,28000.0
2019-04-25 12:40:00,31.4,31.41,31.39,31.41,12316.0,30.4957,30.5054,30.486,30.5054,12316.0
2019-04-25 12:50:00,31.41,31.42,31.41,31.41,10224.0,30.5054,30.5152,30.5054,30.5054,10224.0
2019-04-25 13:00:00,31.42,31.42,31.4,31.41,110836.0,30.5152,30.5152,30.4957,30.5054,110836.0
2019-04-25 13:10:00,31.4,31.41,31.39,31.4,12572.0,30.4957,30.5054,30.486,30.4957,12572.0
2019-04-25 13:20:00,31.41,31.43,31.41,31.43,8100.0,30.5054,30.5249,30.5054,30.5249,8100.0
2019-04-25 13:30:00,31.44,31.44,31.43,31.43,2592.0,30.5346,30.5346,30.5249,30.5249,2592.0
2019-04-25 13:40:00,31.44,31.45,31.43,31.43,11704.0,30.5346,30.5443,30.5249,30.5249,11704.0
2019-04-25 13:50:00,31.42,31.44,31.4,31.44,101200.0,30.5152,30.5346,30.4957,30.5346,101200.0
2019-04-25 14:00:00,31.44,31.49,31.44,31.47,38404.0,30.5346,30.5831,30.5346,30.5637,38404.0
2019-04-25 14:10:00,31.47,31.48,31.47,31.48,28532.0,30.5637,30.5734,30.5637,30.5734,28532.0
2019-04-25 14:20:00,31.46,31.46,31.45,31.45,10800.0,30.554,30.554,30.5443,30.5443,10800.0
2019-04-25 14:30:00,31.46,31.46,31.44,31.45,33200.0,30.554,30.554,30.5346,30.5443,33200.0
2019-04-25 14:40:00,31.46,31.48,31.45,31.45,115048.0,30.554,30.5734,30.5443,30.5443,115048.0
2019-04-25 14:50:00,31.46,31.47,31.46,31.47,66008.0,30.554,30.5637,30.554,30.5637,66008.0
2019-04-25 15:00:00,31.47,31.47,31.42,31.42,60396.0,30.5637,30.5637,30.5152,30.5152,60396.0
2019-04-25 15:10:00,31.42,31.43,31.39,31.42,54968.0,30.5152,30.5249,30.486,30.5152,54968.0
2019-04-25 15:20:00,31.42,31.45,31.42,31.45,40784.0,30.5152,30.5443,30.5152,30.5443,40784.0
2019-04-25 15:30:00,31.45,31.47,31.42,31.44,131396.0,30.5443,30.5637,30.5152,30.5346,131396.0
2019-04-25 15:40:00,31.44,31.48,31.43,31.43,96504.0,30.5346,30.5734,30.5249,30.5249,96504.0
2019-04-25 15:50:00,31.44,31.45,31.34,31.34,358148.0,30.5346,30.5443,30.4375,30.4375,358148.0
2019-04-26 09:30:00,31.35,31.37,31.2,31.22,289184.0,30.4472,30.4666,30.3015,30.3209,289184.0
2019-04-26 09:40:00,31.23,31.3,31.23,31.28,240524.0,30.3306,30.3986,30.3306,30.3792,240524.0
2019-04-26 09:50:00,31.28,31.3,31.17,31.22,250884.0,30.3792,30.3986,30.2724,30.3209,250884.0
2019-04-26 10:00:00,31.21,31.27,31.16,31.22,302184.0,30.3112,30.3695,30.2626,30.3209,302184.0
2019-04-26 10:10:00,31.23,31.28,31.22,31.26,200824.0,30.3306,30.3792,30.3209,30.3598,200824.0
2019-04-26 10:20:00,31.26,31.34,31.26,31.34,146088.0,30.3598,30.4375,30.3598,30.4375,146088.0
2019-04-26 10:30:00,31.34,31.38,31.34,31.36,189084.0,30.4375,30.4763,30.4375,30.4569,189084.0
2019-04-26 10:40:00,31.36,31.36,31.31,31.33,96916.0,30.4569,30.4569,30.4083,30.4277,96916.0
2019-04-26 10:50:00,31.33,31.37,31.33,31.33,70760.0,30.4277,30.4666,30.4277,30.4277,70760.0
2019-04-26 11:00:00,31.33,31.34,31.29,31.34,24876.0,30.4277,30.4375,30.3889,30.4375,24876.0
2019-04-26 11:10:00,31.36,31.42,31.36,31.42,86936.0,30.4569,30.5152,30.4569,30.5152,86936.0
2019-04-26 11:20:00,31.43,31.45,31.42,31.45,71412.0,30.5249,30.5443,30.5152,30.5443,71412.0
2019-04-26 11:30:00,31.46,31.46,31.43,31.43,78672.0,30.554,30.554,30.5249,30.5249,78672.0
2019-04-26 11:40:00,31.43,31.48,31.42,31.47,53072.0,30.5249,30.5734,30.5152,30.5637,53072.0
2019-04-26 11:50:00,31.44,31.47,31.41,31.42,58244.0,30.5346,30.5637,30.5054,30.5152,58244.0
2019-04-26 12:00:00,31.41,31.44,31.4,31.44,144904.0,30.5054,30.5346,30.4957,30.5346,144904.0
2019-04-26 12:10:00,31.44,31.46,31.42,31.44,34884.0,30.5346,30.554,30.5152,30.5346,34884.0
2019-04-26 12:20:00,31.45,31.45,31.42,31.43,15036.0,30.5443,30.5443,30.5152,30.5249,15036.0
2019-04-26 12:30:00,31.43,31.47,31.43,31.43,36032.0,30.5249,30.5637,30.5249,30.5249,36032.0
2019-04-26 12:40:00,31.43,31.43,31.41,31.43,63036.0,30.5249,30.5249,30.5054,30.5249,63036.0
2019-04-26 12:50:00,31.43,31.44,31.42,31.43,55976.0,30.5249,30.5346,30.5152,30.5249,55976.0
2019-04-26 13:00:00,31.43,31.43,31.38,31.39,66276.0,30.5249,30.5249,30.4763,30.486,66276.0
2019-04-26 13:10:00,31.39,31.4,31.38,31.4,90884.0,30.486,30.4957,30.4763,30.4957,90884.0
2019-04-26 13:20:00,31.4,31.42,31.39,31.41,12708.0,30.4957,30.5152,30.486,30.5054,12708.0
2019-04-26 13:30:00,31.42,31.43,31.4,31.41,156612.0,30.5152,30.5249,30.4957,30.5054,156612.0
2019-04-26 13:40:00,31.4,31.42,31.38,31.42,4880.0,30.4957,30.5152,30.4763,30.5152,4880.0
2019-04-26 13:50:00,31.41,31.42,31.41,31.41,18460.0,30.5054,30.5152,30.5054,30.5054,18460.0
2019-04-26 14:00:00,31.42,31.43,31.36,31.43,46972.0,30.5152,30.5249,30.4569,30.5249,46972.0
2019-04-26 14:10:00,31.42,31.43,31.41,31.43,19536.0,30.5152,30.5249,30.5054,30.5249,19536.0
2019-04-26 14:20:00,31.44,31.46,31.44,31.46,156600.0,30.5346,30.554,30.5346,30.554,156600.0
2019-04-26 14:30:00,31.46,31.47,31.45,31.46,16880.0,30.554,30.5637,30.5443,30.554,16880.0
2019-04-26 14:40:00,31.46,31.47,31.44,31.44,46780.0,30.554,30.5637,30.5346,30.5346,46780.0
2019-04-26 14:50:00,31.44,31.46,31.44,31.46,29092.0,30.5346,30.554,30.5346,30.554,29092.0
2019-04-26 15:00:00,31.46,31.55,31.46,31.51,187200.0,30.554,30.6414,30.554,30.6026,187200.0
2019-04-26 15:10:00,31.53,31.53,31.5,31.51,43200.0,30.622,30.622,30.5928,30.6026,43200.0
2019-04-26 15:20:00,31.52,31.53,31.5,31.51,23036.0,30.6123,30.622,30.5928,30.6026,23036.0
2019-04-26 15:30:00,31.5,31.57,31.5,31.57,85608.0,30.5928,30.6608,30.5928,30.6608,85608.0
2019-04-26 15:40:00,31.58,31.58,31.53,31.54,113048.0,30.6705,30.6705,30.622,30.6317,113048.0
2019-04-26 15:50:00,31.54,31.64,31.5,31.63,301620.0,30.6317,30.7288,30.5928,30.7191,301620.0
2019-04-29 09:30:00,31.65,31.72,31.64,31.69,122004.0,30.7385,30.8065,30.7288,30.7774,122004.0
2019-04-29 09:40:00,31.69,31.76,31.67,31.71,86028.0,30.7774,30.8454,30.758,30.7968,86028.0
2019-04-29 09:50:00,31.68,31.73,31.67,31.69,67304.0,30.7677,30.8162,30.758,30.7774,67304.0
2019-04-29 10:00:00,31.7,31.7,31.62,31.66,112236.0,30.7871,30.7871,30.7094,30.7482,112236.0
2019-04-29 10:10:00,31.66,31.69,31.66,31.68,40328.0,30.7482,30.7774,30.7482,30.7677,40328.0
2019-04-29 10:20:00,31.7,31.71,31.69,31.7,28080.0,30.7871,30.7968,30.7774,30.7871,28080.0
2019-04-29 10:30:00,31.71,31.75,31.7,31.74,66132.0,30.7968,30.8356,30.7871,30.8259,66132.0
2019-04-29 10:40:00,31.72,31.77,31.72,31.77,74040.0,30.8065,30.8551,30.8065,30.8551,74040.0
2019-04-29 10:50:00,31.77,31.77,31.73,31.73,77080.0,30.8551,30.8551,30.8162,30.8162,77080.0
2019-04-29 11:00:00,31.72,31.76,31.72,31.74,34320.0,30.8065,30.8454,30.8065,30.8259,34320.0
2019-04-29 11:10:00,31.75,31.75,31.7,31.7,42204.0,30.8356,30.8356,30.7871,30.7871,42204.0
2019-04-29 11:20:00,31.7,31.72,31.69,31.71,25476.0,30.7871,30.8065,30.7774,30.7968,25476.0
2019-04-29 11:30:00,31.71,31.73,31.7,31.7,16128.0,30.7968,30.8162,30.7871,30.7871,16128.0
2019-04-29 11:40:00,31.7,31.72,31.69,31.71,39056.0,30.7871,30.8065,30.7774,30.7968,39056.0
2019-04-29 11:50:00,31.72,31.73,31.71,31.71,28536.0,30.8065,30.8162,30.7968,30.7968,28536.0
2019-04-29 12:00:00,31.69,31.74,31.68,31.74,22316.0,30.7774,30.8259,30.7677,30.8259,22316.0
2019-04-29 12:10:00,31.74,31.75,31.74,31.75,55676.0,30.8259,30.8356,30.8259,30.8356,55676.0
2019-04-29 12:20:00,31.76,31.79,31.76,31.79,69716.0,30.8454,30.8745,30.8454,30.8745,69716.0
2019-04-29 12:30:00,31.79,31.8,31.79,31.79,65524.0,30.8745,30.8842,30.8745,30.8745,65524.0
2019-04-29 12:40:00,31.79,31.79,31.77,31.79,33624.0,30.8745,30.8745,30.8551,30.8745,33624.0
2019-04-29 12:50:00,31.79,31.81,31.79,31.8,23896.0,30.8745,30.8939,30.8745,30.8842,23896.0
2019-04-29 13:00:00,31.79,31.8,31.78,31.79,16600.0,30.8745,30.8842,30.8648,30.8745,16600.0
2019-04-29 13:10:00,31.79,31.79,31.77,31.79,26648.0,30.8745,30.8745,30.8551,30.8745,26648.0
2019-04-29 13:20:00,31.79,31.8,31.79,31.8,20340.0,30.8745,30.8842,30.8745,30.8842,20340.0
2019-04-29 13:30:00,31.79,31.8,31.78,31.78,4280.0,30.8745,30.8842,30.8648,30.8648,4280.0
2019-04-29 13:40:00,31.77,31.78,31.77,31.77,10168.0,30.8551,30.8648,30.8551,30.8551,10168.0
2019-04-29 13:50:00,31.78,31.8,31.78,31.79,43044.0,30.8648,30.8842,30.8648,30.8745,43044.0
2019-04-29 14:00:00,31.8,31.82,31.79,31.82,109896.0,30.8842,30.9036,30.8745,30.9036,109896.0
2019-04-29 14:10:00,31.83,31.84,31.81,31.84,88192.0,30.9133,30.9231,30.8939,30.9231,88192.0
2019-04-29 14:20:00,31.84,31.84,31.81,31.82,31404.0,30.9231,30.9231,30.8939,30.9036,31404.0
2019-04-29 14:30:00,31.81,31.81,31.8,31.8,11988.0,30.8939,30.8939,30.8842,30.8842,11988.0
2019-04-29 14:40:00,31.79,31.81,31.78,31.78,87740.0,30.8745,30.8939,30.8648,30.8648,87740.0
2019-04-29 14:50:00,31.79,31.8,31.78,31.79,39196.0,30.8745,30.8842,30.8648,30.8745,39196.0
2019-04-29 15:00:00,31.8,31.81,31.79,31.8,47108.0,30.8842,30.8939,30.8745,30.8842,47108.0
2019-04-29 15:10:00,31.8,31.8,31.78,31.79,25308.0,30.8842,30.8842,30.8648,30.8745,25308.0
2019-04-29 15:20:00,31.79,31.8,31.76,31.77,43592.0,30.8745,30.8842,30.8454,30.8551,43592.0
2019-04-29 15:30:00,31.76,31.79,31.75,31.79,197896.0,30.8454,30.8745,30.8356,30.8745,197896.0
2019-04-29 15:40:00,31.79,31.79,31.72,31.74,135324.0,30.8745,30.8745,30.8065,30.8259,135324.0
2019-04-29 15:50:00,31.74,31.74,31.7,31.7,161932.0,30.8259,30.8259,30.7871,30.7871,161932.0
2019-04-30 09:30:00,31.63,31.63,31.52,31.54,322088.0,30.7191,30.7191,30.6123,30.6317,322088.0
2019-04-30 09:40:00,31.54,31.58,31.5,31.55,180256.0,30.6317,30.6705,30.5928,30.6414,180256.0
2019-04-30 09:50:00,31.54,31.55,31.51,31.53,55648.0,30.6317,30.6414,30.6026,30.622,55648.0
2019-04-30 10:00:00,31.53,31.59,31.5,31.56,141308.0,30.622,30.6803,30.5928,30.6511,141308.0
2019-04-30 10:10:00,31.55,31.56,31.53,31.53,72956.0,30.6414,30.6511,30.622,30.622,72956.0
2019-04-30 10:20:00,31.54,31.55,31.49,31.52,64604.0,30.6317,30.6414,30.5831,30.6123,64604.0
2019-04-30 10:30:00,31.52,31.58,31.52,31.54,89828.0,30.6123,30.6705,30.6123,30.6317,89828.0
2019-04-30 10:40:00,31.53,31.56,31.52,31.52,63436.0,30.622,30.6511,30.6123,30.6123,63436.0
2019-04-30 10:50:00,31.52,31.53,31.5,31.5,38380.0,30.6123,30.622,30.5928,30.5928,38380.0
2019-04-30 11:00:00,31.48,31.48,31.3,31.31,341860.0,30.5734,30.5734,30.3986,30.4083,341860.0
2019-04-30 11:10:00,31.31,31.39,31.3,31.39,323868.0,30.4083,30.486,30.3986,30.486,323868.0
2019-04-30 11:20:00,31.37,31.44,31.37,31.41,102496.0,30.4666,30.5346,30.4666,30.5054,102496.0
2019-04-30 11:30:00,31.42,31.51,31.42,31.5,205016.0,30.5152,30.6026,30.5152,30.5928,205016.0
2019-04-30 11:40:00,31.5,31.54,31.5,31.53,103676.0,30.5928,30.6317,30.5928,30.622,103676.0
2019-04-30 11:50:00,31.54,31.59,31.54,31.54,137220.0,30.6317,30.6803,30.6317,30.6317,137220.0
2019-04-30 12:00:00,31.54,31.56,31.53,31.56,148528.0,30.6317,30.6511,30.622,30.6511,148528.0
2019-04-30 12:10:00,31.56,31.6,31.56,31.59,47540.0,30.6511,30.69,30.6511,30.6803,47540.0
2019-04-30 12:20:00,31.58,31.59,31.58,31.58,24896.0,30.6705,30.6803,30.6705,30.6705,24896.0
2019-04-30 12:30:00,31.58,31.59,31.57,31.59,22260.0,30.6705,30.6803,30.6608,30.6803,22260.0
2019-04-30 12:40:00,31.61,31.61,31.55,31.55,21204.0,30.6997,30.6997,30.6414,30.6414,21204.0
2019-04-30 12:50:00,31.55,31.59,31.54,31.59,30140.0,30.6414,30.6803,30.6317,30.6803,30140.0
2019-04-30 13:00:00,31.59,31.63,31.59,31.6,67380.0,30.6803,30.7191,30.6803,30.69,67380.0
2019-04-30 13:10:00,31.61,31.61,31.6,31.61,14472.0,30.6997,30.6997,30.69,30.6997,14472.0
2019-04-30 13:20:00,31.61,31.61,31.59,31.59,16452.0,30.6997,30.6997,30.6803,30.6803,16452.0
2019-04-30 13:30:00,31.58,31.65,31.58,31.65,45476.0,30.6705,30.7385,30.6705,30.7385,45476.0
2019-04-30 13:40:00,31.66,31.71,31.65,31.71,104576.0,30.7482,30.7968,30.7385,30.7968,104576.0
2019-04-30 13:50:00,31.71,31.73,31.69,31.73,84668.0,30.7968,30.8162,30.7774,30.8162,84668.0
2019-04-30 14:00:00,31.73,31.74,31.69,31.69,43212.0,30.8162,30.8259,30.7774,30.7774,43212.0
2019-04-30 14:10:00,31.68,31.71,31.68,31.71,13108.0,30.7677,30.7968,30.7677,30.7968,13108.0
2019-04-30 14:20:00,31.72,31.73,31.69,31.7,19788.0,30.8065,30.8162,30.7774,30.7871,19788.0
2019-04-30 14:30:00,31.7,31.71,31.67,31.7,66188.0,30.7871,30.7968,30.758,30.7871,66188.0
2019-04-30 14:40:00,31.71,31.73,31.71,31.72,33580.0,30.7968,30.8162,30.7968,30.8065,33580.0
2019-04-30 14:50:00,31.7,31.7,31.68,31.69,15000.0,30.7871,30.7871,30.7677,30.7774,15000.0
2019-04-30 15:00:00,31.7,31.73,31.69,31.73,58996.0,30.7871,30.8162,30.7774,30.8162,58996.0
2019-04-30 15:10:00,31.71,31.72,31.67,31.67,32672.0,30.7968,30.8065,30.758,30.758,32672.0
2019-04-30 15:20:00,31.68,31.73,31.67,31.68,36016.0,30.7677,30.8162,30.758,30.7677,36016.0
2019-04-30 15:30:00,31.67,31.71,31.67,31.7,105276.0,30.758,30.7968,30.758,30.7871,105276.0
2019-04-30 15:40:00,31.7,31.71,31.67,31.7,224332.0,30.7871,30.7968,30.758,30.7871,224332.0
2019-04-30 15:50:00,31.7,31.81,31.69,31.73,544712.0,30.7871,30.8939,30.7774,30.8162,544712.0
2019-05-01 09:30:00,31.9,31.9,31.84,31.89,311892.0,30.9813,30.9813,30.9231,30.9716,311892.0
2019-05-01 09:40:00,31.9,31.9,31.83,31.84,281408.0,30.9813,30.9813,30.9133,30.9231,281408.0
2019-05-01 09:50:00,31.84,31.86,31.81,31.84,62292.0,30.9231,30.9425,30.8939,30.9231,62292.0
2019-05-01 10:00:00,31.84,31.85,31.74,31.83,149848.0,30.9231,30.9328,30.8259,30.9133,149848.0
2019-05-01 10:10:00,31.83,31.87,31.83,31.84,81596.0,30.9133,30.9522,30.9133,30.9231,81596.0
2019-05-01 10:20:00,31.84,31.86,31.79,31.79,68828.0,30.9231,30.9425,30.8745,30.8745,68828.0
2019-05-01 10:30:00,31.78,31.82,31.77,31.81,57256.0,30.8648,30.9036,30.8551,30.8939,57256.0
2019-05-01 10:40:00,31.82,31.83,31.79,31.83,78604.0,30.9036,30.9133,30.8745,30.9133,78604.0
2019-05-01 10:50:00,31.81,31.82,31.8,31.81,26796.0,30.8939,30.9036,30.8842,30.8939,26796.0
2019-05-01 11:00:00,31.8,31.85,31.79,31.83,137788.0,30.8842,30.9328,30.8745,30.9133,137788.0
2019-05-01 11:10:00,31.83,31.86,31.83,31.83,42220.0,30.9133,30.9425,30.9133,30.9133,42220.0
2019-05-01 11:20:00,31.83,31.84,31.83,31.84,8588.0,30.9133,30.9231,30.9133,30.9231,8588.0
2019-05-01 11:30:00,31.84,31.9,31.84,31.9,147392.0,30.9231,30.9813,30.9231,30.9813,147392.0
2019-05-01 11:40:00,31.92,31.94,31.89,31.9,228380.0,31.0008,31.0202,30.9716,30.9813,228380.0
2019-05-01 11:50:00,31.9,31.91,31.89,31.89,11188.0,30.9813,30.991,30.9716,30.9716,11188.0
2019-05-01 12:00:00,31.87,31.88,31.83,31.83,47044.0,30.9522,30.9619,30.9133,30.9133,47044.0
2019-05-01 12:10:00,31.82,31.83,31.78,31.78,31044.0,30.9036,30.9133,30.8648,30.8648,31044.0
2019-05-01 12:20:00,31.78,31.78,31.73,31.77,84012.0,30.8648,30.8648,30.8162,30.8551,84012.0
2019-05-01 12:30:00,31.75,31.78,31.74,31.74,151196.0,30.8356,30.8648,30.8259,30.8259,151196.0
2019-05-01 12:40:00,31.75,31.75,31.67,31.71,236560.0,30.8356,30.8356,30.758,30.7968,236560.0
2019-05-01 12:50:00,31.72,31.75,31.7,31.75,48068.0,30.8065,30.8356,30.7871,30.8356,48068.0
2019-05-01 13:00:00,31.75,31.83,31.74,31.75,119960.0,30.8356,30.9133,30.8259,30.8356,119960.0
2019-05-01 13:10:00,31.75,31.76,31.72,31.76,30828.0,30.8356,30.8454,30.8065,30.8454,30828.0
2019-05-01 13:20:00,31.76,31.78,31.75,31.78,52016.0,30.8454,30.8648,30.8356,30.8648,52016.0
2019-05-01 13:30:00,31.77,31.79,31.76,31.78,31796.0,30.8551,30.8745,30.8454,30.8648,31796.0
2019-05-01 13:40:00,31.78,31.79,31.75,31.78,42200.0,30.8648,30.8745,30.8356,30.8648,42200.0
2019-05-01 13:50:00,31.77,31.82,31.77,31.81,67944.0,30.8551,30.9036,30.8551,30.8939,67944.0
2019-05-01 14:00:00,31.82,31.94,31.77,31.91,170568.0,30.9036,31.0202,30.8551,30.991,170568.0
2019-05-01 14:10:00,31.89,31.92,31.87,31.89,97836.0,30.9716,31.0008,30.9522,30.9716,97836.0
2019-05-01 14:20:00,31.92,31.92,31.87,31.87,43040.0,31.0008,31.0008,30.9522,30.9522,43040.0
2019-05-01 14:30:00,31.87,31.91,31.63,31.63,287908.0,30.9522,30.991,30.7191,30.7191,287908.0
2019-05-01 14:40:00,31.63,31.68,31.59,31.65,407992.0,30.7191,30.7677,30.6803,30.7385,407992.0
2019-05-01 14:50:00,31.66,31.77,31.64,31.69,173500.0,30.7482,30.8551,30.7288,30.7774,173500.0
2019-05-01 15:00:00,31.68,31.71,31.6,31.68,132724.0,30.7677,30.7968,30.69,30.7677,132724.0
2019-05-01 15:10:00,31.68,31.73,31.65,31.72,62744.0,30.7677,30.8162,30.7385,30.8065,62744.0
2019-05-01 15:20:00,31.73,31.73,31.55,31.6,211412.0,30.8162,30.8162,30.6414,30.69,211412.0
2019-05-01 15:30:00,31.6,31.6,31.5,31.5,347248.0,30.69,30.69,30.5928,30.5928,347248.0
2019-05-01 15:40:00,31.48,31.49,31.38,31.39,232276.0,30.5734,30.5831,30.4763,30.486,232276.0
2019-05-01 15:50:00,31.39,31.39,31.26,31.27,626216.0,30.486,30.486,30.3598,30.3695,626216.0
2019-05-02 09:30:00,31.22,31.31,31.16,31.25,451796.0,30.3209,30.4083,30.2626,30.35,451796.0
2019-05-02 09:40:00,31.27,31.34,31.27,31.34,272448.0,30.3695,30.4375,30.3695,30.4375,272448.0
2019-05-02 09:50:00,31.33,31.36,31.32,31.33,118132.0,30.4277,30.4569,30.418,30.4277,118132.0
2019-05-02 10:00:00,31.34,31.4,31.34,31.38,132920.0,30.4375,30.4957,30.4375,30.4763,132920.0
2019-05-02 10:10:00,31.38,31.45,31.38,31.42,111792.0,30.4763,30.5443,30.4763,30.5152,111792.0
2019-05-02 10:20:00,31.42,31.44,31.36,31.37,61276.0,30.5152,30.5346,30.4569,30.4666,61276.0
2019-05-02 10:30:00,31.36,31.41,31.35,31.4,86708.0,30.4569,30.5054,30.4472,30.4957,86708.0
2019-05-02 10:40:00,31.4,31.4,31.31,31.34,83408.0,30.4957,30.4957,30.4083,30.4375,83408.0
2019-05-02 10:50:00,31.33,31.33,31.22,31.24,113604.0,30.4277,30.4277,30.3209,30.3403,113604.0
2019-05-02 11:00:00,31.23,31.28,31.2,31.28,128548.0,30.3306,30.3792,30.3015,30.3792,128548.0
2019-05-02 11:10:00,31.29,31.29,31.11,31.12,106540.0,30.3889,30.3889,30.2141,30.2238,106540.0
2019-05-02 11:20:00,31.12,31.12,30.97,30.97,512188.0,30.2238,30.2238,30.0781,30.0781,512188.0
2019-05-02 11:30:00,30.98,31.08,30.98,30.99,116008.0,30.0878,30.1849,30.0878,30.0975,116008.0
2019-05-02 11:40:00,30.98,31.05,30.78,30.86,549340.0,30.0878,30.1558,29.8936,29.9713,549340.0
2019-05-02 11:50:00,30.86,30.89,30.78,30.86,207372.0,29.9713,30.0004,29.8936,29.9713,207372.0
2019-05-02 12:00:00,30.87,30.91,30.82,30.88,178352.0,29.981,30.0198,29.9324,29.9907,178352.0
2019-05-02 12:10:00,30.9,30.93,30.83,30.87,110864.0,30.0101,30.0393,29.9421,29.981,110864.0
2019-05-02 12:20:00,30.88,30.96,30.88,30.94,293108.0,29.9907,30.0684,29.9907,30.049,293108.0
2019-05-02 12:30:00,30.95,31.01,30.92,31.01,146732.0,30.0587,30.117,30.0295,30.117,146732.0
2019-05-02 12:40:00,31.01,31.04,30.93,31.0,141288.0,30.117,30.1461,30.0393,30.1072,141288.0
2019-05-02 12:50:00,31.0,31.02,30.94,30.98,110140.0,30.1072,30.1267,30.049,30.0878,110140.0
2019-05-02 13:00:00,30.98,31.01,30.89,31.01,239812.0,30.0878,30.117,30.0004,30.117,239812.0
2019-05-02 13:10:00,31.01,31.09,31.01,31.09,207904.0,30.117,30.1947,30.117,30.1947,207904.0
2019-05-02 13:20:00,31.09,31.14,31.06,31.07,204808.0,30.1947,30.2432,30.1655,30.1752,204808.0
2019-05-02 13:30:00,31.09,31.16,31.06,31.14,128392.0,30.1947,30.2626,30.1655,30.2432,128392.0
2019-05-02 13:40:00,31.14,31.16,31.06,31.08,98424.0,30.2432,30.2626,30.1655,30.1849,98424.0
2019-05-02 13:50:00,31.06,31.14,31.06,31.09,60464.0,30.1655,30.2432,30.1655,30.1947,60464.0
2019-05-02 14:00:00,31.08,31.12,31.06,31.08,203884.0,30.1849,30.2238,30.1655,30.1849,203884.0
2019-05-02 14:10:00,31.08,31.18,31.07,31.15,109680.0,30.1849,30.2821,30.1752,30.2529,109680.0
2019-05-02 14:20:00,31.14,31.18,31.11,31.11,131216.0,30.2432,30.2821,30.2141,30.2141,131216.0
2019-05-02 14:30:00,31.14,31.16,31.08,31.08,91256.0,30.2432,30.2626,30.1849,30.1849,91256.0
2019-05-02 14:40:00,31.1,31.13,31.0,31.02,55408.0,30.2044,30.2335,30.1072,30.1267,55408.0
2019-05-02 14:50:00,31.0,31.07,30.96,31.06,59128.0,30.1072,30.1752,30.0684,30.1655,59128.0
2019-05-02 15:00:00,31.04,31.09,31.03,31.04,199892.0,30.1461,30.1947,30.1364,30.1461,199892.0
2019-05-02 15:10:00,31.05,31.1,31.05,31.07,52124.0,30.1558,30.2044,30.1558,30.1752,52124.0
2019-05-02 15:20:00,31.11,31.14,31.1,31.12,151052.0,30.2141,30.2432,30.2044,30.2238,151052.0
2019-05-02 15:30:00,31.11,31.15,31.08,31.09,48056.0,30.2141,30.2529,30.1849,30.1947,48056.0
2019-05-02 15:40:00,31.08,31.1,31.03,31.06,81284.0,30.1849,30.2044,30.1364,30.1655,81284.0
2019-05-02 15:50:00,31.06,31.15,31.06,31.14,715052.0,30.1655,30.2529,30.1655,30.2432,715052.0
2019-05-03 09:30:00,31.47,31.52,31.44,31.5,352616.0,30.5637,30.6123,30.5346,30.5928,352616.0
2019-05-03 09:40:00,31.51,31.53,31.42,31.48,225672.0,30.6026,30.622,30.5152,30.5734,225672.0
2019-05-03 09:50:00,31.49,31.54,31.48,31.51,164400.0,30.5831,30.6317,30.5734,30.6026,164400.0
2019-05-03 10:00:00,31.5,31.57,31.48,31.5,194060.0,30.5928,30.6608,30.5734,30.5928,194060.0
2019-05-03 10:10:00,31.5,31.5,31.43,31.45,121724.0,30.5928,30.5928,30.5249,30.5443,121724.0
2019-05-03 10:20:00,31.45,31.47,31.42,31.46,129824.0,30.5443,30.5637,30.5152,30.554,129824.0
2019-05-03 10:30:00,31.48,31.52,31.48,31.5,50668.0,30.5734,30.6123,30.5734,30.5928,50668.0
2019-05-03 10:40:00,31.5,31.59,31.5,31.56,67248.0,30.5928,30.6803,30.5928,30.6511,67248.0
2019-05-03 10:50:00,31.56,31.6,31.54,31.59,163348.0,30.6511,30.69,30.6317,30.6803,163348.0
2019-05-03 11:00:00,31.59,31.66,31.58,31.64,369104.0,30.6803,30.7482,30.6705,30.7288,369104.0
2019-05-03 11:10:00,31.63,31.65,31.58,31.58,67972.0,30.7191,30.7385,30.6705,30.6705,67972.0
2019-05-03 11:20:00,31.59,31.59,31.55,31.56,37464.0,30.6803,30.6803,30.6414,30.6511,37464.0
2019-05-03 11:30:00,31.58,31.6,31.55,31.58,55220.0,30.6705,30.69,30.6414,30.6705,55220.0
2019-05-03 11:40:00,31.61,31.62,31.58,31.58,23520.0,30.6997,30.7094,30.6705,30.6705,23520.0
2019-05-03 11:50:00,31.58,31.65,31.58,31.65,51172.0,30.6705,30.7385,30.6705,30.7385,51172.0
2019-05-03 12:00:00,31.63,31.7,31.63,31.68,70832.0,30.7191,30.7871,30.7191,30.7677,70832.0
2019-05-03 12:10:00,31.68,31.69,31.67,31.68,25600.0,30.7677,30.7774,30.758,30.7677,25600.0
2019-05-03 12:20:00,31.68,31.71,31.68,31.7,122708.0,30.7677,30.7968,30.7677,30.7871,122708.0
2019-05-03 12:30:00,31.71,31.73,31.69,31.7,109200.0,30.7968,30.8162,30.7774,30.7871,109200.0
2019-05-03 12:40:00,31.69,31.7,31.68,31.68,54448.0,30.7774,30.7871,30.7677,30.7677,54448.0
2019-05-03 12:50:00,31.69,31.72,31.68,31.7,43980.0,30.7774,30.8065,30.7677,30.7871,43980.0
2019-05-03 13:00:00,31.7,31.71,31.68,31.68,378132.0,30.7871,30.7968,30.7677,30.7677,378132.0
2019-05-03 13:10:00,31.7,31.74,31.7,31.74,70860.0,30.7871,30.8259,30.7871,30.8259,70860.0
2019-05-03 13:20:00,31.74,31.75,31.74,31.75,19008.0,30.8259,30.8356,30.8259,30.8356,19008.0
2019-05-03 13:30:00,31.75,31.78,31.75,31.76,54484.0,30.8356,30.8648,30.8356,30.8454,54484.0
2019-05-03 13:40:00,31.76,31.77,31.75,31.77,7668.0,30.8454,30.8551,30.8356,30.8551,7668.0
2019-05-03 13:50:00,31.76,31.79,31.75,31.77,27104.0,30.8454,30.8745,30.8356,30.8551,27104.0
2019-05-03 14:00:00,31.75,31.76,31.73,31.74,104404.0,30.8356,30.8454,30.8162,30.8259,104404.0
2019-05-03 14:10:00,31.74,31.75,31.71,31.72,50992.0,30.8259,30.8356,30.7968,30.8065,50992.0
2019-05-03 14:20:00,31.72,31.74,31.72,31.74,36832.0,30.8065,30.8259,30.8065,30.8259,36832.0
2019-05-03 14:30:00,31.73,31.74,31.71,31.71,20016.0,30.8162,30.8259,30.7968,30.7968,20016.0
2019-05-03 14:40:00,31.72,31.76,31.72,31.75,41212.0,30.8065,30.8454,30.8065,30.8356,41212.0
2019-05-03 14:50:00,31.75,31.75,31.72,31.72,28828.0,30.8356,30.8356,30.8065,30.8065,28828.0
2019-05-03 15:00:00,31.72,31.72,31.69,31.71,31248.0,30.8065,30.8065,30.7774,30.7968,31248.0
2019-05-03 15:10:00,31.71,31.71,31.68,31.68,28976.0,30.7968,30.7968,30.7677,30.7677,28976.0
2019-05-03 15:20:00,31.68,31.72,31.68,31.71,32312.0,30.7677,30.8065,30.7677,30.7968,32312.0
2019-05-03 15:30:00,31.71,31.73,31.7,31.73,42360.0,30.7968,30.8162,30.7871,30.8162,42360.0
2019-05-03 15:40:00,31.73,31.74,31.7,31.73,72244.0,30.8162,30.8259,30.7871,30.8162,72244.0
2019-05-03 15:50:00,31.73,31.76,31.73,31.73,157012.0,30.8162,30.8454,30.8162,30.8162,157012.0
2019-05-06 09:30:00,30.68,30.97,30.61,30.97,534560.0,29.7965,30.0781,29.7285,30.0781,534560.0
2019-05-06 09:40:00,30.98,30.99,30.89,30.89,307600.0,30.0878,30.0975,30.0004,30.0004,307600.0
2019-05-06 09:50:00,30.88,31.06,30.86,31.06,507036.0,29.9907,30.1655,29.9713,30.1655,507036.0
2019-05-06 10:00:00,31.06,31.06,30.96,31.04,247152.0,30.1655,30.1655,30.0684,30.1461,247152.0
2019-05-06 10:10:00,31.04,31.11,31.0,31.11,196920.0,30.1461,30.2141,30.1072,30.2141,196920.0
2019-05-06 10:20:00,31.12,31.15,31.05,31.09,176328.0,30.2238,30.2529,30.1558,30.1947,176328.0
2019-05-06 10:30:00,31.08,31.1,31.05,31.08,91244.0,30.1849,30.2044,30.1558,30.1849,91244.0
2019-05-06 10:40:00,31.09,31.13,31.04,31.11,68792.0,30.1947,30.2335,30.1461,30.2141,68792.0
2019-05-06 10:50:00,31.12,31.21,31.12,31.18,206148.0,30.2238,30.3112,30.2238,30.2821,206148.0
2019-05-06 11:00:00,31.19,31.19,31.12,31.17,179456.0,30.2918,30.2918,30.2238,30.2724,179456.0
2019-05-06 11:10:00,31.15,31.2,31.13,31.2,77644.0,30.2529,30.3015,30.2335,30.3015,77644.0
2019-05-06 11:20:00,31.22,31.27,31.22,31.26,67684.0,30.3209,30.3695,30.3209,30.3598,67684.0
2019-05-06 11:30:00,31.27,31.28,31.13,31.21,166380.0,30.3695,30.3792,30.2335,30.3112,166380.0
2019-05-06 11:40:00,31.22,31.27,31.2,31.23,74300.0,30.3209,30.3695,30.3015,30.3306,74300.0
2019-05-06 11:50:00,31.21,31.21,31.13,31.13,132112.0,30.3112,30.3112,30.2335,30.2335,132112.0
2019-05-06 12:00:00,31.16,31.16,31.1,31.11,151468.0,30.2626,30.2626,30.2044,30.2141,151468.0
2019-05-06 12:10:00,31.11,31.15,31.1,31.14,185476.0,30.2141,30.2529,30.2044,30.2432,185476.0
2019-05-06 12:20:00,31.14,31.14,31.11,31.12,80324.0,30.2432,30.2432,30.2141,30.2238,80324.0
2019-05-06 12:30:00,31.13,31.18,31.11,31.17,103828.0,30.2335,30.2821,30.2141,30.2724,103828.0
2019-05-06 12:40:00,31.18,31.18,31.12,31.14,46700.0,30.2821,30.2821,30.2238,30.2432,46700.0
2019-05-06 12:50:00,31.13,31.14,31.1,31.1,55556.0,30.2335,30.2432,30.2044,30.2044,55556.0
2019-05-06 13:00:00,31.09,31.15,31.07,31.12,66768.0,30.1947,30.2529,30.1752,30.2238,66768.0
2019-05-06 13:10:00,31.13,31.18,31.13,31.16,34516.0,30.2335,30.2821,30.2335,30.2626,34516.0
2019-05-06 13:20:00,31.17,31.21,31.15,31.21,45488.0,30.2724,30.3112,30.2529,30.3112,45488.0
2019-05-06 13:30:00,31.21,31.22,31.18,31.2,45320.0,30.3112,30.3209,30.2821,30.3015,45320.0
2019-05-06 13:40:00,31.2,31.21,31.18,31.21,57648.0,30.3015,30.3112,30.2821,30.3112,57648.0
2019-05-06 13:50:00,31.22,31.23,31.21,31.22,32492.0,30.3209,30.3306,30.3112,30.3209,32492.0
2019-05-06 14:00:00,31.22,31.24,31.2,31.24,41700.0,30.3209,30.3403,30.3015,30.3403,41700.0
2019-05-06 14:10:00,31.24,31.28,31.24,31.28,98224.0,30.3403,30.3792,30.3403,30.3792,98224.0
2019-05-06 14:20:00,31.28,31.3,31.24,31.29,41504.0,30.3792,30.3986,30.3403,30.3889,41504.0
2019-05-06 14:30:00,31.29,31.39,31.29,31.38,118800.0,30.3889,30.486,30.3889,30.4763,118800.0
2019-05-06 14:40:00,31.37,31.47,31.37,31.46,72512.0,30.4666,30.5637,30.4666,30.554,72512.0
2019-05-06 14:50:00,31.46,31.51,31.46,31.5,127592.0,30.554,30.6026,30.554,30.5928,127592.0
2019-05-06 15:00:00,31.51,31.53,31.48,31.51,108124.0,30.6026,30.622,30.5734,30.6026,108124.0
2019-05-06 15:10:00,31.51,31.52,31.46,31.48,91936.0,30.6026,30.6123,30.554,30.5734,91936.0
2019-05-06 15:20:00,31.49,31.55,31.49,31.52,32336.0,30.5831,30.6414,30.5831,30.6123,32336.0
2019-05-06 15:30:00,31.52,31.56,31.48,31.55,110528.0,30.6123,30.6511,30.5734,30.6414,110528.0
2019-05-06 15:40:00,31.55,31.56,31.46,31.5,133104.0,30.6414,30.6511,30.554,30.5928,133104.0
2019-05-06 15:50:00,31.51,31.53,31.43,31.47,471500.0,30.6026,30.622,30.5249,30.5637,471500.0
2019-05-07 09:30:00,30.89,31.03,30.88,31.02,318072.0,30.0004,30.1364,29.9907,30.1267,318072.0
2019-05-07 09:40:00,31.01,31.01,30.73,30.75,310868.0,30.117,30.117,29.845,29.8644,310868.0
2019-05-07 09:50:00,30.74,30.86,30.66,30.81,355688.0,29.8547,29.9713,29.777,29.9227,355688.0
2019-05-07 10:00:00,30.81,30.81,30.61,30.68,485208.0,29.9227,29.9227,29.7285,29.7965,485208.0
2019-05-07 10:10:00,30.66,30.68,30.55,30.64,226552.0,29.777,29.7965,29.6702,29.7576,226552.0
2019-05-07 10:20:00,30.64,30.78,30.61,30.77,269132.0,29.7576,29.8936,29.7285,29.8839,269132.0
2019-05-07 10:30:00,30.77,30.78,30.59,30.61,214064.0,29.8839,29.8936,29.7091,29.7285,214064.0
2019-05-07 10:40:00,30.59,30.63,30.51,30.56,120820.0,29.7091,29.7479,29.6314,29.6799,120820.0
2019-05-07 10:50:00,30.55,30.58,30.49,30.52,243292.0,29.6702,29.6993,29.6119,29.6411,243292.0
2019-05-07 11:00:00,30.53,30.6,30.43,30.6,152116.0,29.6508,29.7188,29.5537,29.7188,152116.0
2019-05-07 11:10:00,30.6,30.63,30.53,30.55,104540.0,29.7188,29.7479,29.6508,29.6702,104540.0
2019-05-07 11:20:00,30.54,30.58,30.45,30.56,151308.0,29.6605,29.6993,29.5731,29.6799,151308.0
2019-05-07 11:30:00,30.56,30.64,30.45,30.53,493136.0,29.6799,29.7576,29.5731,29.6508,493136.0
2019-05-07 11:40:00,30.56,30.61,30.46,30.5,61548.0,29.6799,29.7285,29.5828,29.6216,61548.0
2019-05-07 11:50:00,30.49,30.49,30.38,30.46,193388.0,29.6119,29.6119,29.5051,29.5828,193388.0
2019-05-07 12:00:00,30.43,30.52,30.36,30.47,196120.0,29.5537,29.6411,29.4857,29.5925,196120.0
2019-05-07 12:10:00,30.5,30.51,30.45,30.5,26684.0,29.6216,29.6314,29.5731,29.6216,26684.0
2019-05-07 12:20:00,30.51,30.64,30.51,30.62,191988.0,29.6314,29.7576,29.6314,29.7382,191988.0
2019-05-07 12:30:00,30.65,30.66,30.58,30.61,198968.0,29.7673,29.777,29.6993,29.7285,198968.0
2019-05-07 12:40:00,30.6,30.61,30.55,30.58,71100.0,29.7188,29.7285,29.6702,29.6993,71100.0
2019-05-07 12:50:00,30.59,30.66,30.52,30.52,191268.0,29.7091,29.777,29.6411,29.6411,191268.0
2019-05-07 13:00:00,30.51,30.53,30.34,30.35,196444.0,29.6314,29.6508,29.4663,29.476,196444.0
2019-05-07 13:10:00,30.34,30.39,30.29,30.29,90728.0,29.4663,29.5148,29.4177,29.4177,90728.0
2019-05-07 13:20:00,30.29,30.3,30.19,30.22,166008.0,29.4177,29.4274,29.3206,29.3497,166008.0
2019-05-07 13:30:00,30.19,30.26,30.16,30.22,241736.0,29.3206,29.3886,29.2914,29.3497,241736.0
2019-05-07 13:40:00,30.22,30.29,30.14,30.27,204124.0,29.3497,29.4177,29.272,29.3983,204124.0
2019-05-07 13:50:00,30.28,30.34,30.25,30.3,154504.0,29.408,29.4663,29.3788,29.4274,154504.0
2019-05-07 14:00:00,30.25,30.34,30.21,30.3,173252.0,29.3788,29.4663,29.34,29.4274,173252.0
2019-05-07 14:10:00,30.3,30.3,30.19,30.26,91184.0,29.4274,29.4274,29.3206,29.3886,91184.0
2019-05-07 14:20:00,30.27,30.32,30.15,30.15,124900.0,29.3983,29.4468,29.2817,29.2817,124900.0
2019-05-07 14:30:00,30.16,30.2,30.05,30.11,158628.0,29.2914,29.3303,29.1846,29.2429,158628.0
2019-05-07 14:40:00,30.13,30.18,30.05,30.05,235544.0,29.2623,29.3109,29.1846,29.1846,235544.0
2019-05-07 14:50:00,30.08,30.26,30.07,30.21,230568.0,29.2137,29.3886,29.204,29.34,230568.0
2019-05-07 15:00:00,30.21,30.23,30.1,30.2,183496.0,29.34,29.3594,29.2332,29.3303,183496.0
2019-05-07 15:10:00,30.19,30.29,30.19,30.2,127224.0,29.3206,29.4177,29.3206,29.3303,127224.0
2019-05-07 15:20:00,30.24,30.27,30.12,30.13,189720.0,29.3691,29.3983,29.2526,29.2623,189720.0
2019-05-07 15:30:00,30.15,30.15,29.95,29.99,485252.0,29.2817,29.2817,29.0875,29.1263,485252.0
2019-05-07 15:40:00,29.96,30.23,29.96,30.23,204152.0,29.0972,29.3594,29.0972,29.3594,204152.0
2019-05-07 15:50:00,30.24,30.46,30.24,30.42,540204.0,29.3691,29.5828,29.3691,29.5439,540204.0
2019-05-08 09:30:00,30.33,30.39,30.18,30.21,591188.0,29.4565,29.5148,29.3109,29.34,591188.0
2019-05-08 09:40:00,30.21,30.47,30.19,30.41,304076.0,29.34,29.5925,29.3206,29.5342,304076.0
2019-05-08 09:50:00,30.41,30.43,30.32,30.42,258268.0,29.5342,29.5537,29.4468,29.5439,258268.0
2019-05-08 10:00:00,30.43,30.48,30.38,30.43,306712.0,29.5537,29.6022,29.5051,29.5537,306712.0
2019-05-08 10:10:00,30.41,30.49,30.36,30.47,94696.0,29.5342,29.6119,29.4857,29.5925,94696.0
2019-05-08 10:20:00,30.49,30.51,30.35,30.38,195720.0,29.6119,29.6314,29.476,29.5051,195720.0
2019-05-08 10:30:00,30.36,30.39,30.26,30.31,139284.0,29.4857,29.5148,29.3886,29.4371,139284.0
2019-05-08 10:40:00,30.32,30.44,30.32,30.37,92628.0,29.4468,29.5634,29.4468,29.4954,92628.0
2019-05-08 10:50:00,30.38,30.57,30.34,30.57,157236.0,29.5051,29.6896,29.4663,29.6896,157236.0
2019-05-08 11:00:00,30.58,30.73,30.5,30.59,496676.0,29.6993,29.845,29.6216,29.7091,496676.0
2019-05-08 11:10:00,30.64,30.67,30.56,30.6,98008.0,29.7576,29.7867,29.6799,29.7188,98008.0
2019-05-08 11:20:00,30.58,30.63,30.54,30.55,118824.0,29.6993,29.7479,29.6605,29.6702,118824.0
2019-05-08 11:30:00,30.55,30.58,30.4,30.41,212296.0,29.6702,29.6993,29.5245,29.5342,212296.0
2019-05-08 11:40:00,30.41,30.49,30.38,30.49,107468.0,29.5342,29.6119,29.5051,29.6119,107468.0
2019-05-08 11:50:00,30.48,30.56,30.46,30.51,117348.0,29.6022,29.6799,29.5828,29.6314,117348.0
2019-05-08 12:00:00,30.52,30.52,30.37,30.39,49448.0,29.6411,29.6411,29.4954,29.5148,49448.0
2019-05-08 12:10:00,30.4,30.43,30.38,30.43,26448.0,29.5245,29.5537,29.5051,29.5537,26448.0
2019-05-08 12:20:00,30.43,30.5,30.43,30.5,32504.0,29.5537,29.6216,29.5537,29.6216,32504.0
2019-05-08 12:30:00,30.49,30.54,30.46,30.53,45420.0,29.6119,29.6605,29.5828,29.6508,45420.0
2019-05-08 12:40:00,30.54,30.6,30.53,30.56,25748.0,29.6605,29.7188,29.6508,29.6799,25748.0
2019-05-08 12:50:00,30.57,30.62,30.57,30.61,82016.0,29.6896,29.7382,29.6896,29.7285,82016.0
2019-05-08 13:00:00,30.63,30.65,30.58,30.6,47324.0,29.7479,29.7673,29.6993,29.7188,47324.0
2019-05-08 13:10:00,30.59,30.59,30.53,30.53,37624.0,29.7091,29.7091,29.6508,29.6508,37624.0
2019-05-08 13:20:00,30.57,30.6,30.57,30.57,8764.0,29.6896,29.7188,29.6896,29.6896,8764.0
2019-05-08 13:30:00,30.57,30.59,30.51,30.54,158504.0,29.6896,29.7091,29.6314,29.6605,158504.0
2019-05-08 13:40:00,30.54,30.57,30.52,30.54,23260.0,29.6605,29.6896,29.6411,29.6605,23260.0
2019-05-08 13:50:00,30.56,30.58,30.55,30.58,3200.0,29.6799,29.6993,29.6702,29.6993,3200.0
2019-05-08 14:00:00,30.58,30.58,30.53,30.56,70204.0,29.6993,29.6993,29.6508,29.6799,70204.0
2019-05-08 14:10:00,30.55,30.55,30.49,30.52,27980.0,29.6702,29.6702,29.6119,29.6411,27980.0
2019-05-08 14:20:00,30.54,30.58,30.54,30.57,24592.0,29.6605,29.6993,29.6605,29.6896,24592.0
2019-05-08 14:30:00,30.57,30.61,30.56,30.56,71728.0,29.6896,29.7285,29.6799,29.6799,71728.0
2019-05-08 14:40:00,30.58,30.61,30.56,30.56,50408.0,29.6993,29.7285,29.6799,29.6799,50408.0
2019-05-08 14:50:00,30.57,30.59,30.55,30.58,16732.0,29.6896,29.7091,29.6702,29.6993,16732.0
2019-05-08 15:00:00,30.59,30.64,30.59,30.6,53220.0,29.7091,29.7576,29.7091,29.7188,53220.0
2019-05-08 15:10:00,30.6,30.65,30.58,30.64,36336.0,29.7188,29.7673,29.6993,29.7576,36336.0
2019-05-08 15:20:00,30.64,30.67,30.64,30.65,61388.0,29.7576,29.7867,29.7576,29.7673,61388.0
2019-05-08 15:30:00,30.68,30.68,30.63,30.63,85852.0,29.7965,29.7965,29.7479,29.7479,85852.0
2019-05-08 15:40:00,30.62,30.62,30.46,30.48,101908.0,29.7382,29.7382,29.5828,29.6022,101908.0
2019-05-08 15:50:00,30.47,30.47,30.31,30.33,209960.0,29.5925,29.5925,29.4371,29.4565,209960.0
2019-05-09 09:30:00,29.82,29.88,29.75,29.85,351132.0,28.9612,29.0195,28.8932,28.9904,351132.0
2019-05-09 09:40:00,29.84,29.84,29.64,29.66,549948.0,28.9807,28.9807,28.7864,28.8058,549948.0
2019-05-09 09:50:00,29.65,29.72,29.56,29.68,698508.0,28.7961,28.8641,28.7087,28.8253,698508.0
2019-05-09 10:00:00,29.67,29.67,29.54,29.61,454132.0,28.8155,28.8155,28.6893,28.7573,454132.0
2019-05-09 10:10:00,29.59,29.67,29.58,29.59,238428.0,28.7379,28.8155,28.7281,28.7379,238428.0
2019-05-09 10:20:00,29.58,29.59,29.43,29.5,536024.0,28.7281,28.7379,28.5825,28.6504,536024.0
2019-05-09 10:30:00,29.5,29.55,29.44,29.44,139696.0,28.6504,28.699,28.5922,28.5922,139696.0
2019-05-09 10:40:00,29.46,29.66,29.45,29.63,259404.0,28.6116,28.8058,28.6019,28.7767,259404.0
2019-05-09 10:50:00,29.64,29.66,29.49,29.49,125916.0,28.7864,28.8058,28.6407,28.6407,125916.0
2019-05-09 11:00:00,29.48,29.59,29.47,29.5,97556.0,28.631,28.7379,28.6213,28.6504,97556.0
2019-05-09 11:10:00,29.5,29.62,29.5,29.56,74708.0,28.6504,28.767,28.6504,28.7087,74708.0
2019-05-09 11:20:00,29.59,29.59,29.41,29.46,101736.0,28.7379,28.7379,28.563,28.6116,101736.0
2019-05-09 11:30:00,29.48,29.59,29.48,29.55,79404.0,28.631,28.7379,28.631,28.699,79404.0
2019-05-09 11:40:00,29.57,29.64,29.52,29.64,62612.0,28.7184,28.7864,28.6699,28.7864,62612.0
2019-05-09 11:50:00,29.65,29.74,29.61,29.7,125420.0,28.7961,28.8835,28.7573,28.8447,125420.0
2019-05-09 12:00:00,29.69,29.69,29.6,29.67,189752.0,28.835,28.835,28.7476,28.8155,189752.0
2019-05-09 12:10:00,29.68,29.75,29.66,29.73,118532.0,28.8253,28.8932,28.8058,28.8738,118532.0
2019-05-09 12:20:00,29.71,29.89,29.69,29.83,398260.0,28.8544,29.0292,28.835,28.9709,398260.0
2019-05-09 12:30:00,29.86,30.13,29.86,30.09,521332.0,29.0001,29.2623,29.0001,29.2235,521332.0
2019-05-09 12:40:00,30.1,30.22,29.95,30.03,351468.0,29.2332,29.3497,29.0875,29.1652,351468.0
2019-05-09 12:50:00,30.02,30.11,30.0,30.06,198208.0,29.1555,29.2429,29.136,29.1943,198208.0
2019-05-09 13:00:00,30.09,30.16,30.06,30.06,251644.0,29.2235,29.2914,29.1943,29.1943,251644.0
2019-05-09 13:10:00,30.06,30.12,30.0,30.0,104828.0,29.1943,29.2526,29.136,29.136,104828.0
2019-05-09 13:20:00,30.01,30.07,29.98,30.02,63704.0,29.1458,29.204,29.1166,29.1555,63704.0
2019-05-09 13:30:00,30.01,30.09,29.99,30.09,47772.0,29.1458,29.2235,29.1263,29.2235,47772.0
2019-05-09 13:40:00,30.08,30.27,30.06,30.25,66300.0,29.2137,29.3983,29.1943,29.3788,66300.0
2019-05-09 13:50:00,30.25,30.25,30.11,30.13,186984.0,29.3788,29.3788,29.2429,29.2623,186984.0
2019-05-09 14:00:00,30.16,30.18,30.05,30.11,81512.0,29.2914,29.3109,29.1846,29.2429,81512.0
2019-05-09 14:10:00,30.13,30.2,30.06,30.17,55980.0,29.2623,29.3303,29.1943,29.3011,55980.0
2019-05-09 14:20:00,30.2,30.26,30.12,30.18,117356.0,29.3303,29.3886,29.2526,29.3109,117356.0
2019-05-09 14:30:00,30.19,30.24,30.18,30.18,82152.0,29.3206,29.3691,29.3109,29.3109,82152.0
2019-05-09 14:40:00,30.2,30.26,30.14,30.15,116740.0,29.3303,29.3886,29.272,29.2817,116740.0
2019-05-09 14:50:00,30.16,30.2,30.03,30.04,68776.0,29.2914,29.3303,29.1652,29.1749,68776.0
2019-05-09 15:00:00,30.06,30.06,29.9,29.92,94456.0,29.1943,29.1943,29.0389,29.0583,94456.0
2019-05-09 15:10:00,29.9,30.0,29.9,30.0,99984.0,29.0389,29.136,29.0389,29.136,99984.0
2019-05-09 15:20:00,30.0,30.1,29.97,30.1,151036.0,29.136,29.2332,29.1069,29.2332,151036.0
2019-05-09 15:30:00,30.1,30.2,30.09,30.2,204508.0,29.2332,29.3303,29.2235,29.3303,204508.0
2019-05-09 15:40:00,30.21,30.21,30.05,30.05,117216.0,29.34,29.34,29.1846,29.1846,117216.0
2019-05-09 15:50:00,30.05,30.18,30.05,30.14,294600.0,29.1846,29.3109,29.1846,29.272,294600.0
2019-05-10 09:30:00,29.91,29.99,29.88,29.99,787656.0,29.0486,29.1263,29.0195,29.1263,787656.0
2019-05-10 09:40:00,29.99,30.06,29.97,30.01,270608.0,29.1263,29.1943,29.1069,29.1458,270608.0
2019-05-10 09:50:00,30.01,30.02,29.9,29.93,183492.0,29.1458,29.1555,29.0389,29.0681,183492.0
2019-05-10 10:00:00,29.9,29.91,29.77,29.81,344332.0,29.0389,29.0486,28.9127,28.9515,344332.0
2019-05-10 10:10:00,29.8,29.8,29.59,29.68,396176.0,28.9418,28.9418,28.7379,28.8253,396176.0
2019-05-10 10:20:00,29.67,29.69,29.61,29.63,160924.0,28.8155,28.835,28.7573,28.7767,160924.0
2019-05-10 10:30:00,29.61,29.62,29.43,29.47,325972.0,28.7573,28.767,28.5825,28.6213,325972.0
2019-05-10 10:40:00,29.47,29.47,29.27,29.4,381076.0,28.6213,28.6213,28.4271,28.5533,381076.0
2019-05-10 10:50:00,29.4,29.45,29.32,29.34,239636.0,28.5533,28.6019,28.4756,28.4951,239636.0
2019-05-10 11:00:00,29.35,29.4,29.2,29.38,275780.0,28.5048,28.5533,28.3591,28.5339,275780.0
2019-05-10 11:10:00,29.39,29.45,29.32,29.44,202204.0,28.5436,28.6019,28.4756,28.5922,202204.0
2019-05-10 11:20:00,29.45,29.5,29.35,29.35,195956.0,28.6019,28.6504,28.5048,28.5048,195956.0
2019-05-10 11:30:00,29.35,29.46,29.28,29.42,317776.0,28.5048,28.6116,28.4368,28.5727,317776.0
2019-05-10 11:40:00,29.4,29.41,29.25,29.27,171868.0,28.5533,28.563,28.4076,28.4271,171868.0
2019-05-10 11:50:00,29.27,29.45,29.25,29.4,321668.0,28.4271,28.6019,28.4076,28.5533,321668.0
2019-05-10 12:00:00,29.39,29.5,29.39,29.41,220676.0,28.5436,28.6504,28.5436,28.563,220676.0
2019-05-10 12:10:00,29.43,29.69,29.43,29.67,242424.0,28.5825,28.835,28.5825,28.8155,242424.0
2019-05-10 12:20:00,29.71,29.77,29.64,29.74,224852.0,28.8544,28.9127,28.7864,28.8835,224852.0
2019-05-10 12:30:00,29.75,29.89,29.73,29.84,216656.0,28.8932,29.0292,28.8738,28.9807,216656.0
2019-05-10 12:40:00,29.83,29.85,29.75,29.75,143592.0,28.9709,28.9904,28.8932,28.8932,143592.0
2019-05-10 12:50:00,29.78,29.9,29.78,29.86,116460.0,28.9224,29.0389,28.9224,29.0001,116460.0
2019-05-10 13:00:00,29.86,29.94,29.82,29.88,98672.0,29.0001,29.0778,28.9612,29.0195,98672.0
2019-05-10 13:10:00,29.88,30.0,29.84,29.97,189860.0,29.0195,29.136,28.9807,29.1069,189860.0
2019-05-10 13:20:00,29.99,30.1,29.97,29.99,259368.0,29.1263,29.2332,29.1069,29.1263,259368.0
2019-05-10 13:30:00,30.01,30.05,29.98,29.99,117140.0,29.1458,29.1846,29.1166,29.1263,117140.0
2019-05-10 13:40:00,29.99,30.16,29.99,30.14,202488.0,29.1263,29.2914,29.1263,29.272,202488.0
2019-05-10 13:50:00,30.14,30.17,30.08,30.11,234100.0,29.272,29.3011,29.2137,29.2429,234100.0
2019-05-10 14:00:00,30.11,30.2,30.09,30.18,157660.0,29.2429,29.3303,29.2235,29.3109,157660.0
2019-05-10 14:10:00,30.18,30.18,30.02,30.02,68876.0,29.3109,29.3109,29.1555,29.1555,68876.0
2019-05-10 14:20:00,30.04,30.08,29.99,30.05,158264.0,29.1749,29.2137,29.1263,29.1846,158264.0
2019-05-10 14:30:00,30.08,30.13,30.04,30.12,117280.0,29.2137,29.2623,29.1749,29.2526,117280.0
2019-05-10 14:40:00,30.14,30.18,30.11,30.16,103860.0,29.272,29.3109,29.2429,29.2914,103860.0
2019-05-10 14:50:00,30.17,30.28,30.17,30.22,264440.0,29.3011,29.408,29.3011,29.3497,264440.0
2019-05-10 15:00:00,30.23,30.32,30.23,30.28,235040.0,29.3594,29.4468,29.3594,29.408,235040.0
2019-05-10 15:10:00,30.28,30.47,30.25,30.47,303456.0,29.408,29.5925,29.3788,29.5925,303456.0
2019-05-10 15:20:00,30.46,30.6,30.45,30.55,295008.0,29.5828,29.7188,29.5731,29.6702,295008.0
2019-05-10 15:30:00,30.54,30.54,30.3,30.31,241336.0,29.6605,29.6605,29.4274,29.4371,241336.0
2019-05-10 15:40:00,30.31,30.35,30.23,30.23,271556.0,29.4371,29.476,29.3594,29.3594,271556.0
2019-05-10 15:50:00,30.26,30.41,30.22,30.41,397036.0,29.3886,29.5342,29.3497,29.5342,397036.0
2019-05-13 09:30:00,29.22,29.4,29.21,29.39,643424.0,28.3785,28.5533,28.3688,28.5436,643424.0
2019-05-13 09:40:00,29.39,29.45,29.3,29.33,304136.0,28.5436,28.6019,28.4562,28.4853,304136.0
2019-05-13 09:50:00,29.31,29.31,29.1,29.16,388056.0,28.4659,28.4659,28.262,28.3202,388056.0
2019-05-13 10:00:00,29.15,29.15,28.93,29.02,522940.0,28.3105,28.3105,28.0969,28.1843,522940.0
2019-05-13 10:10:00,29.02,29.14,28.98,29.1,192772.0,28.1843,28.3008,28.1454,28.262,192772.0
2019-05-13 10:20:00,29.08,29.11,29.0,29.09,96512.0,28.2425,28.2717,28.1648,28.2523,96512.0
2019-05-13 10:30:00,29.05,29.17,28.99,29.14,196772.0,28.2134,28.3299,28.1551,28.3008,196772.0
2019-05-13 10:40:00,29.16,29.24,29.09,29.09,311164.0,28.3202,28.3979,28.2523,28.2523,311164.0
2019-05-13 10:50:00,29.06,29.13,29.03,29.08,182128.0,28.2231,28.2911,28.194,28.2425,182128.0
2019-05-13 11:00:00,29.13,29.14,28.98,29.03,157364.0,28.2911,28.3008,28.1454,28.194,157364.0
2019-05-13 11:10:00,29.04,29.11,28.91,28.94,198204.0,28.2037,28.2717,28.0774,28.1066,198204.0
2019-05-13 11:20:00,28.95,29.08,28.95,28.97,121448.0,28.1163,28.2425,28.1163,28.1357,121448.0
2019-05-13 11:30:00,29.0,29.03,28.92,28.93,104080.0,28.1648,28.194,28.0871,28.0969,104080.0
2019-05-13 11:40:00,28.93,28.98,28.89,28.92,145904.0,28.0969,28.1454,28.058,28.0871,145904.0
2019-05-13 11:50:00,28.91,29.03,28.85,29.03,266660.0,28.0774,28.194,28.0192,28.194,266660.0
2019-05-13 12:00:00,29.03,29.03,28.88,28.9,78888.0,28.194,28.194,28.0483,28.0677,78888.0
2019-05-13 12:10:00,28.94,28.95,28.85,28.93,90476.0,28.1066,28.1163,28.0192,28.0969,90476.0
2019-05-13 12:20:00,28.94,28.97,28.81,28.84,121408.0,28.1066,28.1357,27.9803,28.0095,121408.0
2019-05-13 12:30:00,28.85,28.93,28.8,28.88,145580.0,28.0192,28.0969,27.9706,28.0483,145580.0
2019-05-13 12:40:00,28.86,28.95,28.84,28.92,54500.0,28.0289,28.1163,28.0095,28.0871,54500.0
2019-05-13 12:50:00,28.91,28.91,28.78,28.78,193704.0,28.0774,28.0774,27.9512,27.9512,193704.0
2019-05-13 13:00:00,28.77,28.8,28.72,28.75,292744.0,27.9415,27.9706,27.8929,27.922,292744.0
2019-05-13 13:10:00,28.75,28.81,28.72,28.73,264480.0,27.922,27.9803,27.8929,27.9026,264480.0
2019-05-13 13:20:00,28.72,28.79,28.7,28.72,192176.0,27.8929,27.9609,27.8735,27.8929,192176.0
2019-05-13 13:30:00,28.71,28.95,28.71,28.88,279000.0,27.8832,28.1163,27.8832,28.0483,279000.0
2019-05-13 13:40:00,28.89,28.93,28.81,28.88,338904.0,28.058,28.0969,27.9803,28.0483,338904.0
2019-05-13 13:50:00,28.89,28.96,28.85,28.96,224008.0,28.058,28.126,28.0192,28.126,224008.0
2019-05-13 14:00:00,28.94,29.04,28.92,28.98,283708.0,28.1066,28.2037,28.0871,28.1454,283708.0
2019-05-13 14:10:00,28.97,28.97,28.83,28.84,253640.0,28.1357,28.1357,27.9997,28.0095,253640.0
2019-05-13 14:20:00,28.84,29.12,28.84,29.04,547248.0,28.0095,28.2814,28.0095,28.2037,547248.0
2019-05-13 14:30:00,29.05,29.08,28.96,29.02,161436.0,28.2134,28.2425,28.126,28.1843,161436.0
2019-05-13 14:40:00,29.01,29.08,28.91,29.05,258872.0,28.1746,28.2425,28.0774,28.2134,258872.0
2019-05-13 14:50:00,29.08,29.18,29.08,29.09,273464.0,28.2425,28.3397,28.2425,28.2523,273464.0
2019-05-13 15:00:00,29.09,29.18,29.03,29.07,211288.0,28.2523,28.3397,28.194,28.2328,211288.0
2019-05-13 15:10:00,29.08,29.11,28.95,28.97,253104.0,28.2425,28.2717,28.1163,28.1357,253104.0
2019-05-13 15:20:00,28.98,28.98,28.86,28.89,178196.0,28.1454,28.1454,28.0289,28.058,178196.0
2019-05-13 15:30:00,28.88,28.88,28.76,28.78,377872.0,28.0483,28.0483,27.9318,27.9512,377872.0
2019-05-13 15:40:00,28.82,28.93,28.79,28.91,253796.0,27.99,28.0969,27.9609,28.0774,253796.0
2019-05-13 15:50:00,28.91,28.97,28.84,28.91,510416.0,28.0774,28.1357,28.0095,28.0774,510416.0
2019-05-14 09:30:00,29.12,29.26,29.1,29.24,384980.0,28.2814,28.4174,28.262,28.3979,384980.0
2019-05-14 09:40:00,29.23,29.32,29.13,29.13,322144.0,28.3882,28.4756,28.2911,28.2911,322144.0
2019-05-14 09:50:00,29.13,29.25,29.1,29.19,178544.0,28.2911,28.4076,28.262,28.3494,178544.0
2019-05-14 10:00:00,29.2,29.3,29.2,29.28,270004.0,28.3591,28.4562,28.3591,28.4368,270004.0
2019-05-14 10:10:00,29.3,29.4,29.24,29.4,206300.0,28.4562,28.5533,28.3979,28.5533,206300.0
2019-05-14 10:20:00,29.4,29.45,29.4,29.43,156408.0,28.5533,28.6019,28.5533,28.5825,156408.0
2019-05-14 10:30:00,29.44,29.46,29.36,29.42,74808.0,28.5922,28.6116,28.5145,28.5727,74808.0
2019-05-14 10:40:00,29.4,29.47,29.4,29.44,112592.0,28.5533,28.6213,28.5533,28.5922,112592.0
2019-05-14 10:50:00,29.4,29.42,29.36,29.42,118592.0,28.5533,28.5727,28.5145,28.5727,118592.0
2019-05-14 11:00:00,29.41,29.46,29.35,29.45,62444.0,28.563,28.6116,28.5048,28.6019,62444.0
2019-05-14 11:10:00,29.46,29.5,29.45,29.48,177256.0,28.6116,28.6504,28.6019,28.631,177256.0
2019-05-14 11:20:00,29.49,29.59,29.48,29.55,184808.0,28.6407,28.7379,28.631,28.699,184808.0
2019-05-14 11:30:00,29.54,29.65,29.53,29.65,128860.0,28.6893,28.7961,28.6796,28.7961,128860.0
2019-05-14 11:40:00,29.64,29.67,29.61,29.67,83476.0,28.7864,28.8155,28.7573,28.8155,83476.0
2019-05-14 11:50:00,29.65,29.68,29.63,29.65,138028.0,28.7961,28.8253,28.7767,28.7961,138028.0
2019-05-14 12:00:00,29.65,29.69,29.63,29.63,32916.0,28.7961,28.835,28.7767,28.7767,32916.0
2019-05-14 12:10:00,29.62,29.67,29.57,29.57,126988.0,28.767,28.8155,28.7184,28.7184,126988.0
2019-05-14 12:20:00,29.6,29.61,29.57,29.57,32432.0,28.7476,28.7573,28.7184,28.7184,32432.0
2019-05-14 12:30:00,29.58,29.62,29.56,29.61,15176.0,28.7281,28.767,28.7087,28.7573,15176.0
2019-05-14 12:40:00,29.61,29.65,29.6,29.64,74272.0,28.7573,28.7961,28.7476,28.7864,74272.0
2019-05-14 12:50:00,29.63,29.64,29.6,29.6,9484.0,28.7767,28.7864,28.7476,28.7476,9484.0
2019-05-14 13:00:00,29.61,29.65,29.6,29.65,38564.0,28.7573,28.7961,28.7476,28.7961,38564.0
2019-05-14 13:10:00,29.66,29.72,29.66,29.67,125640.0,28.8058,28.8641,28.8058,28.8155,125640.0
2019-05-14 13:20:00,29.67,29.74,29.67,29.71,34520.0,28.8155,28.8835,28.8155,28.8544,34520.0
2019-05-14 13:30:00,29.73,29.74,29.72,29.73,12556.0,28.8738,28.8835,28.8641,28.8738,12556.0
2019-05-14 13:40:00,29.73,29.75,29.71,29.72,46712.0,28.8738,28.8932,28.8544,28.8641,46712.0
2019-05-14 13:50:00,29.74,29.76,29.71,29.71,48428.0,28.8835,28.903,28.8544,28.8544,48428.0
2019-05-14 14:00:00,29.71,29.72,29.6,29.67,95128.0,28.8544,28.8641,28.7476,28.8155,95128.0
2019-05-14 14:10:00,29.66,29.71,29.65,29.7,20664.0,28.8058,28.8544,28.7961,28.8447,20664.0
2019-05-14 14:20:00,29.7,29.75,29.7,29.72,53548.0,28.8447,28.8932,28.8447,28.8641,53548.0
2019-05-14 14:30:00,29.72,29.72,29.68,29.72,33984.0,28.8641,28.8641,28.8253,28.8641,33984.0
2019-05-14 14:40:00,29.73,29.73,29.6,29.6,34776.0,28.8738,28.8738,28.7476,28.7476,34776.0
2019-05-14 14:50:00,29.6,29.61,29.54,29.59,103380.0,28.7476,28.7573,28.6893,28.7379,103380.0
2019-05-14 15:00:00,29.59,29.69,29.57,29.68,58588.0,28.7379,28.835,28.7184,28.8253,58588.0
2019-05-14 15:10:00,29.68,29.68,29.6,29.62,41476.0,28.8253,28.8253,28.7476,28.767,41476.0
2019-05-14 15:20:00,29.64,29.65,29.61,29.63,21784.0,28.7864,28.7961,28.7573,28.7767,21784.0
2019-05-14 15:30:00,29.59,29.59,29.45,29.49,183940.0,28.7379,28.7379,28.6019,28.6407,183940.0
2019-05-14 15:40:00,29.48,29.53,29.43,29.49,135180.0,28.631,28.6796,28.5825,28.6407,135180.0
2019-05-14 15:50:00,29.49,29.5,29.37,29.38,176652.0,28.6407,28.6504,28.5242,28.5339,176652.0
2019-05-15 09:30:00,29.03,29.15,28.99,29.13,328696.0,28.194,28.3105,28.1551,28.2911,328696.0
2019-05-15 09:40:00,29.13,29.2,29.04,29.15,181680.0,28.2911,28.3591,28.2037,28.3105,181680.0
2019-05-15 09:50:00,29.15,29.21,29.11,29.17,176356.0,28.3105,28.3688,28.2717,28.3299,176356.0
2019-05-15 10:00:00,29.17,29.22,29.11,29.16,328284.0,28.3299,28.3785,28.2717,28.3202,328284.0
2019-05-15 10:10:00,29.17,29.48,29.09,29.34,702992.0,28.3299,28.631,28.2523,28.4951,702992.0
2019-05-15 10:20:00,29.34,29.55,29.32,29.53,252640.0,28.4951,28.699,28.4756,28.6796,252640.0
2019-05-15 10:30:00,29.52,29.57,29.49,29.49,285896.0,28.6699,28.7184,28.6407,28.6407,285896.0
2019-05-15 10:40:00,29.5,29.58,29.5,29.57,164196.0,28.6504,28.7281,28.6504,28.7184,164196.0
2019-05-15 10:50:00,29.58,29.64,29.56,29.59,247152.0,28.7281,28.7864,28.7087,28.7379,247152.0
2019-05-15 11:00:00,29.59,29.6,29.5,29.56,227748.0,28.7379,28.7476,28.6504,28.7087,227748.0
2019-05-15 11:10:00,29.54,29.61,29.54,29.61,102936.0,28.6893,28.7573,28.6893,28.7573,102936.0
2019-05-15 11:20:00,29.61,29.74,29.6,29.73,147460.0,28.7573,28.8835,28.7476,28.8738,147460.0
2019-05-15 11:30:00,29.73,29.75,29.68,29.68,208864.0,28.8738,28.8932,28.8253,28.8253,208864.0
2019-05-15 11:40:00,29.7,29.76,29.68,29.71,147432.0,28.8447,28.903,28.8253,28.8544,147432.0
2019-05-15 11:50:00,29.71,29.8,29.7,29.77,175528.0,28.8544,28.9418,28.8447,28.9127,175528.0
2019-05-15 12:00:00,29.79,29.86,29.78,29.82,145644.0,28.9321,29.0001,28.9224,28.9612,145644.0
2019-05-15 12:10:00,29.79,29.79,29.73,29.73,66052.0,28.9321,28.9321,28.8738,28.8738,66052.0
2019-05-15 12:20:00,29.73,29.76,29.71,29.73,116500.0,28.8738,28.903,28.8544,28.8738,116500.0
2019-05-15 12:30:00,29.74,29.76,29.71,29.73,58776.0,28.8835,28.903,28.8544,28.8738,58776.0
2019-05-15 12:40:00,29.74,29.79,29.74,29.79,64556.0,28.8835,28.9321,28.8835,28.9321,64556.0
2019-05-15 12:50:00,29.79,29.79,29.68,29.71,92048.0,28.9321,28.9321,28.8253,28.8544,92048.0
2019-05-15 13:00:00,29.71,29.76,29.71,29.72,33764.0,28.8544,28.903,28.8544,28.8641,33764.0
2019-05-15 13:10:00,29.75,29.75,29.69,29.69,45740.0,28.8932,28.8932,28.835,28.835,45740.0
2019-05-15 13:20:00,29.7,29.72,29.68,29.72,186316.0,28.8447,28.8641,28.8253,28.8641,186316.0
2019-05-15 13:30:00,29.74,29.81,29.74,29.81,72060.0,28.8835,28.9515,28.8835,28.9515,72060.0
2019-05-15 13:40:00,29.81,29.83,29.77,29.82,206712.0,28.9515,28.9709,28.9127,28.9612,206712.0
2019-05-15 13:50:00,29.82,29.84,29.79,29.83,825608.0,28.9612,28.9807,28.9321,28.9709,825608.0
2019-05-15 14:00:00,29.83,29.86,29.82,29.83,510888.0,28.9709,29.0001,28.9612,28.9709,510888.0
2019-05-15 14:10:00,29.83,29.87,29.83,29.85,159744.0,28.9709,29.0098,28.9709,28.9904,159744.0
2019-05-15 14:20:00,29.87,29.88,29.83,29.85,102716.0,29.0098,29.0195,28.9709,28.9904,102716.0
2019-05-15 14:30:00,29.85,29.86,29.83,29.85,78956.0,28.9904,29.0001,28.9709,28.9904,78956.0
2019-05-15 14:40:00,29.85,29.89,29.85,29.88,35656.0,28.9904,29.0292,28.9904,29.0195,35656.0
2019-05-15 14:50:00,29.9,29.9,29.79,29.8,150780.0,29.0389,29.0389,28.9321,28.9418,150780.0
2019-05-15 15:00:00,29.8,29.82,29.77,29.81,148168.0,28.9418,28.9612,28.9127,28.9515,148168.0
2019-05-15 15:10:00,29.81,29.83,29.78,29.83,162756.0,28.9515,28.9709,28.9224,28.9709,162756.0
2019-05-15 15:20:00,29.83,29.89,29.83,29.88,200848.0,28.9709,29.0292,28.9709,29.0195,200848.0
2019-05-15 15:30:00,29.87,29.9,29.8,29.83,329816.0,29.0098,29.0389,28.9418,28.9709,329816.0
2019-05-15 15:40:00,29.83,29.83,29.77,29.77,213764.0,28.9709,28.9709,28.9127,28.9127,213764.0
2019-05-15 15:50:00,29.77,29.82,29.74,29.75,328244.0,28.9127,28.9612,28.8835,28.8932,328244.0
2019-05-16 09:30:00,29.9,30.05,29.89,30.04,605984.0,29.0389,29.1846,29.0292,29.1749,605984.0
2019-05-16 09:40:00,30.06,30.19,30.05,30.18,301828.0,29.1943,29.3206,29.1846,29.3109,301828.0
2019-05-16 09:50:00,30.18,30.31,30.18,30.28,332076.0,29.3109,29.4371,29.3109,29.408,332076.0
2019-05-16 10:00:00,30.29,30.33,30.27,30.31,313776.0,29.4177,29.4565,29.3983,29.4371,313776.0
2019-05-16 10:10:00,30.31,30.36,30.27,30.36,200280.0,29.4371,29.4857,29.3983,29.4857,200280.0
2019-05-16 10:20:00,30.36,30.43,30.35,30.43,140200.0,29.4857,29.5537,29.476,29.5537,140200.0
2019-05-16 10:30:00,30.43,30.45,30.39,30.41,88844.0,29.5537,29.5731,29.5148,29.5342,88844.0
2019-05-16 10:40:00,30.42,30.47,30.42,30.43,84524.0,29.5439,29.5925,29.5439,29.5537,84524.0
2019-05-16 10:50:00,30.45,30.48,30.42,30.47,72276.0,29.5731,29.6022,29.5439,29.5925,72276.0
2019-05-16 11:00:00,30.47,30.5,30.4,30.41,116700.0,29.5925,29.6216,29.5245,29.5342,116700.0
2019-05-16 11:10:00,30.42,30.51,30.41,30.5,89704.0,29.5439,29.6314,29.5342,29.6216,89704.0
2019-05-16 11:20:00,30.5,30.53,30.48,30.48,90420.0,29.6216,29.6508,29.6022,29.6022,90420.0
2019-05-16 11:30:00,30.47,30.55,30.47,30.53,52888.0,29.5925,29.6702,29.5925,29.6508,52888.0
2019-05-16 11:40:00,30.53,30.57,30.52,30.52,176356.0,29.6508,29.6896,29.6411,29.6411,176356.0
2019-05-16 11:50:00,30.53,30.55,30.5,30.53,45784.0,29.6508,29.6702,29.6216,29.6508,45784.0
2019-05-16 12:00:00,30.54,30.54,30.5,30.51,15600.0,29.6605,29.6605,29.6216,29.6314,15600.0
2019-05-16 12:10:00,30.52,30.61,30.52,30.6,67044.0,29.6411,29.7285,29.6411,29.7188,67044.0
2019-05-16 12:20:00,30.59,30.59,30.53,30.53,63036.0,29.7091,29.7091,29.6508,29.6508,63036.0
2019-05-16 12:30:00,30.53,30.56,30.51,30.52,43232.0,29.6508,29.6799,29.6314,29.6411,43232.0
2019-05-16 12:40:00,30.52,30.52,30.46,30.47,83836.0,29.6411,29.6411,29.5828,29.5925,83836.0
2019-05-16 12:50:00,30.48,30.49,30.45,30.47,66724.0,29.6022,29.6119,29.5731,29.5925,66724.0
2019-05-16 13:00:00,30.48,30.5,30.41,30.46,140888.0,29.6022,29.6216,29.5342,29.5828,140888.0
2019-05-16 13:10:00,30.48,30.52,30.48,30.52,19156.0,29.6022,29.6411,29.6022,29.6411,19156.0
2019-05-16 13:20:00,30.49,30.51,30.48,30.49,93460.0,29.6119,29.6314,29.6022,29.6119,93460.0
2019-05-16 13:30:00,30.48,30.49,30.44,30.44,61800.0,29.6022,29.6119,29.5634,29.5634,61800.0
2019-05-16 13:40:00,30.43,30.45,30.37,30.38,71372.0,29.5537,29.5731,29.4954,29.5051,71372.0
2019-05-16 13:50:00,30.36,30.41,30.36,30.39,113292.0,29.4857,29.5342,29.4857,29.5148,113292.0
2019-05-16 14:00:00,30.38,30.41,30.36,30.37,318492.0,29.5051,29.5342,29.4857,29.4954,318492.0
2019-05-16 14:10:00,30.36,30.42,30.34,30.41,139564.0,29.4857,29.5439,29.4663,29.5342,139564.0
2019-05-16 14:20:00,30.41,30.48,30.4,30.48,109132.0,29.5342,29.6022,29.5245,29.6022,109132.0
2019-05-16 14:30:00,30.48,30.49,30.47,30.49,67824.0,29.6022,29.6119,29.5925,29.6119,67824.0
2019-05-16 14:40:00,30.5,30.5,30.46,30.46,62856.0,29.6216,29.6216,29.5828,29.5828,62856.0
2019-05-16 14:50:00,30.46,30.46,30.37,30.39,69920.0,29.5828,29.5828,29.4954,29.5148,69920.0
2019-05-16 15:00:00,30.38,30.39,30.3,30.32,125336.0,29.5051,29.5148,29.4274,29.4468,125336.0
2019-05-16 15:10:00,30.32,30.34,30.28,30.29,99312.0,29.4468,29.4663,29.408,29.4177,99312.0
2019-05-16 15:20:00,30.29,30.35,30.29,30.35,72692.0,29.4177,29.476,29.4177,29.476,72692.0
2019-05-16 15:30:00,30.34,30.34,30.25,30.25,134560.0,29.4663,29.4663,29.3788,29.3788,134560.0
2019-05-16 15:40:00,30.26,30.27,30.18,30.22,311908.0,29.3886,29.3983,29.3109,29.3497,311908.0
2019-05-16 15:50:00,30.22,30.28,30.17,30.28,266564.0,29.3497,29.408,29.3011,29.408,266564.0
2019-05-17 09:30:00,29.75,29.97,29.75,29.97,816704.0,28.8932,29.1069,28.8932,29.1069,816704.0
2019-05-17 09:40:00,29.97,30.06,29.96,30.02,293024.0,29.1069,29.1943,29.0972,29.1555,293024.0
2019-05-17 09:50:00,30.0,30.0,29.86,29.93,260460.0,29.136,29.136,29.0001,29.0681,260460.0
2019-05-17 10:00:00,29.94,30.02,29.91,29.97,113444.0,29.0778,29.1555,29.0486,29.1069,113444.0
2019-05-17 10:10:00,29.94,30.02,29.86,30.0,171288.0,29.0778,29.1555,29.0001,29.136,171288.0
2019-05-17 10:20:00,30.02,30.18,30.02,30.13,308192.0,29.1555,29.3109,29.1555,29.2623,308192.0
2019-05-17 10:30:00,30.13,30.17,30.05,30.09,224388.0,29.2623,29.3011,29.1846,29.2235,224388.0
2019-05-17 10:40:00,30.11,30.2,30.11,30.2,121832.0,29.2429,29.3303,29.2429,29.3303,121832.0
2019-05-17 10:50:00,30.21,30.43,30.21,30.37,349236.0,29.34,29.5537,29.34,29.4954,349236.0
2019-05-17 11:00:00,30.37,30.47,30.37,30.45,131164.0,29.4954,29.5925,29.4954,29.5731,131164.0
2019-05-17 11:10:00,30.47,30.47,30.38,30.38,81452.0,29.5925,29.5925,29.5051,29.5051,81452.0
2019-05-17 11:20:00,30.4,30.41,30.37,30.38,91632.0,29.5245,29.5342,29.4954,29.5051,91632.0
2019-05-17 11:30:00,30.38,30.39,30.28,30.28,138072.0,29.5051,29.5148,29.408,29.408,138072.0
2019-05-17 11:40:00,30.26,30.26,30.2,30.22,303784.0,29.3886,29.3886,29.3303,29.3497,303784.0
2019-05-17 11:50:00,30.2,30.27,30.17,30.27,129320.0,29.3303,29.3983,29.3011,29.3983,129320.0
2019-05-17 12:00:00,30.24,30.27,30.11,30.18,227408.0,29.3691,29.3983,29.2429,29.3109,227408.0
2019-05-17 12:10:00,30.14,30.18,30.1,30.17,81320.0,29.272,29.3109,29.2332,29.3011,81320.0
2019-05-17 12:20:00,30.17,30.2,30.13,30.16,89072.0,29.3011,29.3303,29.2623,29.2914,89072.0
2019-05-17 12:30:00,30.13,30.17,30.11,30.16,75764.0,29.2623,29.3011,29.2429,29.2914,75764.0
2019-05-17 12:40:00,30.15,30.25,30.15,30.24,124308.0,29.2817,29.3788,29.2817,29.3691,124308.0
2019-05-17 12:50:00,30.25,30.27,30.21,30.22,53472.0,29.3788,29.3983,29.34,29.3497,53472.0
2019-05-17 13:00:00,30.23,30.29,30.21,30.29,48760.0,29.3594,29.4177,29.34,29.4177,48760.0
2019-05-17 13:10:00,30.29,30.33,30.27,30.3,95832.0,29.4177,29.4565,29.3983,29.4274,95832.0
2019-05-17 13:20:00,30.31,30.33,30.26,30.27,35052.0,29.4371,29.4565,29.3886,29.3983,35052.0
2019-05-17 13:30:00,30.24,30.29,30.19,30.29,71472.0,29.3691,29.4177,29.3206,29.4177,71472.0
2019-05-17 13:40:00,30.3,30.3,30.22,30.26,74728.0,29.4274,29.4274,29.3497,29.3886,74728.0
2019-05-17 13:50:00,30.28,30.29,30.25,30.28,34452.0,29.408,29.4177,29.3788,29.408,34452.0
2019-05-17 14:00:00,30.3,30.3,30.23,30.26,39840.0,29.4274,29.4274,29.3594,29.3886,39840.0
2019-05-17 14:10:00,30.24,30.24,30.21,30.24,34192.0,29.3691,29.3691,29.34,29.3691,34192.0
2019-05-17 14:20:00,30.22,30.24,30.2,30.22,69984.0,29.3497,29.3691,29.3303,29.3497,69984.0
2019-05-17 14:30:00,30.22,30.23,30.18,30.21,69160.0,29.3497,29.3594,29.3109,29.34,69160.0
2019-05-17 14:40:00,30.2,30.22,30.18,30.22,51940.0,29.3303,29.3497,29.3109,29.3497,51940.0
2019-05-17 14:50:00,30.24,30.26,30.22,30.25,34256.0,29.3691,29.3886,29.3497,29.3788,34256.0
2019-05-17 15:00:00,30.25,30.25,29.96,29.96,281456.0,29.3788,29.3788,29.0972,29.0972,281456.0
2019-05-17 15:10:00,29.96,30.0,29.9,29.93,268908.0,29.0972,29.136,29.0389,29.0681,268908.0
2019-05-17 15:20:00,29.93,30.05,29.91,30.03,118380.0,29.0681,29.1846,29.0486,29.1652,118380.0
2019-05-17 15:30:00,30.01,30.02,29.91,29.92,233520.0,29.1458,29.1555,29.0486,29.0583,233520.0
2019-05-17 15:40:00,29.91,30.01,29.85,29.92,292528.0,29.0486,29.1458,28.9904,29.0583,292528.0
2019-05-17 15:50:00,29.9,30.02,29.9,29.91,524304.0,29.0389,29.1555,29.0389,29.0486,524304.0
2019-05-20 09:30:00,29.53,29.56,29.34,29.42,672080.0,28.6796,28.7087,28.4951,28.5727,672080.0
2019-05-20 09:40:00,29.41,29.62,29.39,29.52,353260.0,28.563,28.767,28.5436,28.6699,353260.0
2019-05-20 09:50:00,29.51,29.65,29.42,29.61,295716.0,28.6602,28.7961,28.5727,28.7573,295716.0
2019-05-20 10:00:00,29.61,29.66,29.53,29.64,226688.0,28.7573,28.8058,28.6796,28.7864,226688.0
2019-05-20 10:10:00,29.62,29.67,29.58,29.61,153260.0,28.767,28.8155,28.7281,28.7573,153260.0
2019-05-20 10:20:00,29.61,29.75,29.6,29.72,187468.0,28.7573,28.8932,28.7476,28.8641,187468.0
2019-05-20 10:30:00,29.72,29.8,29.67,29.76,235796.0,28.8641,28.9418,28.8155,28.903,235796.0
2019-05-20 10:40:00,29.75,29.8,29.68,29.68,81608.0,28.8932,28.9418,28.8253,28.8253,81608.0
2019-05-20 10:50:00,29.68,29.77,29.66,29.76,68540.0,28.8253,28.9127,28.8058,28.903,68540.0
2019-05-20 11:00:00,29.78,29.79,29.62,29.63,187080.0,28.9224,28.9321,28.767,28.7767,187080.0
2019-05-20 11:10:00,29.65,29.7,29.6,29.62,49016.0,28.7961,28.8447,28.7476,28.767,49016.0
2019-05-20 11:20:00,29.6,29.68,29.58,29.66,101072.0,28.7476,28.8253,28.7281,28.8058,101072.0
2019-05-20 11:30:00,29.68,29.73,29.57,29.57,130636.0,28.8253,28.8738,28.7184,28.7184,130636.0
2019-05-20 11:40:00,29.59,29.68,29.57,29.68,82660.0,28.7379,28.8253,28.7184,28.8253,82660.0
2019-05-20 11:50:00,29.68,29.7,29.59,29.64,32164.0,28.8253,28.8447,28.7379,28.7864,32164.0
2019-05-20 12:00:00,29.65,29.7,29.61,29.69,75484.0,28.7961,28.8447,28.7573,28.835,75484.0
2019-05-20 12:10:00,29.68,29.77,29.68,29.75,70312.0,28.8253,28.9127,28.8253,28.8932,70312.0
2019-05-20 12:20:00,29.73,29.75,29.67,29.67,40708.0,28.8738,28.8932,28.8155,28.8155,40708.0
2019-05-20 12:30:00,29.67,29.72,29.6,29.72,70644.0,28.8155,28.8641,28.7476,28.8641,70644.0
2019-05-20 12:40:00,29.7,29.7,29.64,29.64,54292.0,28.8447,28.8447,28.7864,28.7864,54292.0
2019-05-20 12:50:00,29.65,29.66,29.57,29.57,188592.0,28.7961,28.8058,28.7184,28.7184,188592.0
2019-05-20 13:00:00,29.55,29.59,29.53,29.55,46068.0,28.699,28.7379,28.6796,28.699,46068.0
2019-05-20 13:10:00,29.57,29.6,29.57,29.59,16076.0,28.7184,28.7476,28.7184,28.7379,16076.0
2019-05-20 13:20:00,29.6,29.61,29.56,29.61,11544.0,28.7476,28.7573,28.7087,28.7573,11544.0
2019-05-20 13:30:00,29.61,29.65,29.61,29.64,27200.0,28.7573,28.7961,28.7573,28.7864,27200.0
2019-05-20 13:40:00,29.64,29.66,29.63,29.65,19548.0,28.7864,28.8058,28.7767,28.7961,19548.0
2019-05-20 13:50:00,29.64,29.64,29.57,29.61,37488.0,28.7864,28.7864,28.7184,28.7573,37488.0
2019-05-20 14:00:00,29.62,29.63,29.55,29.57,46712.0,28.767,28.7767,28.699,28.7184,46712.0
2019-05-20 14:10:00,29.57,29.61,29.55,29.57,34456.0,28.7184,28.7573,28.699,28.7184,34456.0
2019-05-20 14:20:00,29.57,29.57,29.53,29.54,27876.0,28.7184,28.7184,28.6796,28.6893,27876.0
2019-05-20 14:30:00,29.55,29.55,29.43,29.44,102736.0,28.699,28.699,28.5825,28.5922,102736.0
2019-05-20 14:40:00,29.43,29.5,29.42,29.42,76432.0,28.5825,28.6504,28.5727,28.5727,76432.0
2019-05-20 14:50:00,29.43,29.46,29.41,29.45,44968.0,28.5825,28.6116,28.563,28.6019,44968.0
2019-05-20 15:00:00,29.45,29.45,29.39,29.39,38296.0,28.6019,28.6019,28.5436,28.5436,38296.0
2019-05-20 15:10:00,29.39,29.43,29.33,29.43,202020.0,28.5436,28.5825,28.4853,28.5825,202020.0
2019-05-20 15:20:00,29.43,29.47,29.4,29.47,141476.0,28.5825,28.6213,28.5533,28.6213,141476.0
2019-05-20 15:30:00,29.47,29.56,29.45,29.54,126808.0,28.6213,28.7087,28.6019,28.6893,126808.0
2019-05-20 15:40:00,29.55,29.55,29.5,29.5,140888.0,28.699,28.699,28.6504,28.6504,140888.0
2019-05-20 15:50:00,29.52,29.56,29.48,29.5,310052.0,28.6699,28.7087,28.631,28.6504,310052.0
2019-05-21 09:30:00,29.89,29.94,29.84,29.9,552588.0,29.0292,29.0778,28.9807,29.0389,552588.0
2019-05-21 09:40:00,29.9,29.93,29.84,29.92,154516.0,29.0389,29.0681,28.9807,29.0583,154516.0
2019-05-21 09:50:00,29.9,29.91,29.84,29.88,108004.0,29.0389,29.0486,28.9807,29.0195,108004.0
2019-05-21 10:00:00,29.86,29.92,29.86,29.87,239276.0,29.0001,29.0583,29.0001,29.0098,239276.0
2019-05-21 10:10:00,29.89,29.91,29.83,29.91,89148.0,29.0292,29.0486,28.9709,29.0486,89148.0
2019-05-21 10:20:00,29.91,29.93,29.87,29.9,52816.0,29.0486,29.0681,29.0098,29.0389,52816.0
2019-05-21 10:30:00,29.9,29.96,29.89,29.96,86288.0,29.0389,29.0972,29.0292,29.0972,86288.0
2019-05-21 10:40:00,29.97,30.05,29.95,30.01,227628.0,29.1069,29.1846,29.0875,29.1458,227628.0
2019-05-21 10:50:00,30.03,30.11,30.01,30.07,203576.0,29.1652,29.2429,29.1458,29.204,203576.0
2019-05-21 11:00:00,30.08,30.08,29.99,30.03,73104.0,29.2137,29.2137,29.1263,29.1652,73104.0
2019-05-21 11:10:00,30.03,30.04,30.0,30.03,73800.0,29.1652,29.1749,29.136,29.1652,73800.0
2019-05-21 11:20:00,30.02,30.03,29.98,30.03,39436.0,29.1555,29.1652,29.1166,29.1652,39436.0
2019-05-21 11:30:00,30.03,30.03,29.98,30.0,12752.0,29.1652,29.1652,29.1166,29.136,12752.0
2019-05-21 11:40:00,29.98,29.99,29.95,29.96,35332.0,29.1166,29.1263,29.0875,29.0972,35332.0
2019-05-21 11:50:00,29.95,29.96,29.9,29.93,121424.0,29.0875,29.0972,29.0389,29.0681,121424.0
2019-05-21 12:00:00,29.94,29.99,29.94,29.97,67528.0,29.0778,29.1263,29.0778,29.1069,67528.0
2019-05-21 12:10:00,29.98,30.03,29.98,29.98,86360.0,29.1166,29.1652,29.1166,29.1166,86360.0
2019-05-21 12:20:00,30.0,30.02,30.0,30.0,20316.0,29.136,29.1555,29.136,29.136,20316.0
2019-05-21 12:30:00,30.01,30.01,29.95,29.96,86948.0,29.1458,29.1458,29.0875,29.0972,86948.0
2019-05-21 12:40:00,29.96,30.0,29.96,29.99,16376.0,29.0972,29.136,29.0972,29.1263,16376.0
2019-05-21 12:50:00,30.01,30.02,30.0,30.02,16328.0,29.1458,29.1555,29.136,29.1555,16328.0
2019-05-21 13:00:00,30.03,30.04,30.02,30.03,53184.0,29.1652,29.1749,29.1555,29.1652,53184.0
2019-05-21 13:10:00,30.02,30.03,30.01,30.02,31884.0,29.1555,29.1652,29.1458,29.1555,31884.0
2019-05-21 13:20:00,30.03,30.05,30.02,30.03,43172.0,29.1652,29.1846,29.1555,29.1652,43172.0
2019-05-21 13:30:00,30.02,30.04,30.02,30.03,32288.0,29.1555,29.1749,29.1555,29.1652,32288.0
2019-05-21 13:40:00,30.03,30.07,30.03,30.06,37584.0,29.1652,29.204,29.1652,29.1943,37584.0
2019-05-21 13:50:00,30.06,30.07,30.06,30.06,5800.0,29.1943,29.204,29.1943,29.1943,5800.0
2019-05-21 14:00:00,30.07,30.07,30.05,30.06,26336.0,29.204,29.204,29.1846,29.1943,26336.0
2019-05-21 14:10:00,30.06,30.07,30.04,30.06,21920.0,29.1943,29.204,29.1749,29.1943,21920.0
2019-05-21 14:20:00,30.05,30.11,30.05,30.1,31200.0,29.1846,29.2429,29.1846,29.2332,31200.0
2019-05-21 14:30:00,30.1,30.1,30.07,30.08,12056.0,29.2332,29.2332,29.204,29.2137,12056.0
2019-05-21 14:40:00,30.08,30.11,30.08,30.09,14924.0,29.2137,29.2429,29.2137,29.2235,14924.0
2019-05-21 14:50:00,30.08,30.09,30.04,30.05,23972.0,29.2137,29.2235,29.1749,29.1846,23972.0
2019-05-21 15:00:00,30.05,30.05,30.0,30.04,128600.0,29.1846,29.1846,29.136,29.1749,128600.0
2019-05-21 15:10:00,30.05,30.05,30.01,30.03,16380.0,29.1846,29.1846,29.1458,29.1652,16380.0
2019-05-21 15:20:00,30.03,30.06,30.0,30.06,49356.0,29.1652,29.1943,29.136,29.1943,49356.0
2019-05-21 15:30:00,30.06,30.1,30.06,30.08,105760.0,29.1943,29.2332,29.1943,29.2137,105760.0
2019-05-21 15:40:00,30.08,30.08,30.01,30.05,152560.0,29.2137,29.2137,29.1458,29.1846,152560.0
2019-05-21 15:50:00,30.04,30.04,29.98,30.01,246156.0,29.1749,29.1749,29.1166,29.1458,246156.0
2019-05-22 09:30:00,29.8,29.87,29.79,29.83,182552.0,28.9418,29.0098,28.9321,28.9709,182552.0
2019-05-22 09:40:00,29.84,29.86,29.78,29.82,83812.0,28.9807,29.0001,28.9224,28.9612,83812.0
2019-05-22 09:50:00,29.8,29.93,29.79,29.91,175780.0,28.9418,29.0681,28.9321,29.0486,175780.0
2019-05-22 10:00:00,29.93,29.93,29.88,29.88,249168.0,29.0681,29.0681,29.0195,29.0195,249168.0
2019-05-22 10:10:00,29.88,30.04,29.83,29.92,533480.0,29.0195,29.1749,28.9709,29.0583,533480.0
2019-05-22 10:20:00,29.9,29.98,29.89,29.94,305812.0,29.0389,29.1166,29.0292,29.0778,305812.0
2019-05-22 10:30:00,29.93,29.95,29.83,29.85,73768.0,29.0681,29.0875,28.9709,28.9904,73768.0
2019-05-22 10:40:00,29.84,29.88,29.83,29.87,201868.0,28.9807,29.0195,28.9709,29.0098,201868.0
2019-05-22 10:50:00,29.9,29.9,29.79,29.84,104268.0,29.0389,29.0389,28.9321,28.9807,104268.0
2019-05-22 11:00:00,29.84,29.84,29.76,29.79,139304.0,28.9807,28.9807,28.903,28.9321,139304.0
2019-05-22 11:10:00,29.79,29.89,29.79,29.87,236008.0,28.9321,29.0292,28.9321,29.0098,236008.0
2019-05-22 11:20:00,29.86,29.95,29.85,29.95,33688.0,29.0001,29.0875,28.9904,29.0875,33688.0
2019-05-22 11:30:00,29.96,29.97,29.87,29.87,68072.0,29.0972,29.1069,29.0098,29.0098,68072.0
2019-05-22 11:40:00,29.86,29.9,29.85,29.86,13896.0,29.0001,29.0389,28.9904,29.0001,13896.0
2019-05-22 11:50:00,29.89,29.9,29.85,29.9,51748.0,29.0292,29.0389,28.9904,29.0389,51748.0
2019-05-22 12:00:00,29.9,29.92,29.86,29.89,175292.0,29.0389,29.0583,29.0001,29.0292,175292.0
2019-05-22 12:10:00,29.87,29.89,29.85,29.88,26288.0,29.0098,29.0292,28.9904,29.0195,26288.0
2019-05-22 12:20:00,29.89,29.91,29.85,29.85,76460.0,29.0292,29.0486,28.9904,28.9904,76460.0
2019-05-22 12:30:00,29.86,29.86,29.8,29.84,41640.0,29.0001,29.0001,28.9418,28.9807,41640.0
2019-05-22 12:40:00,29.83,29.84,29.78,29.78,43164.0,28.9709,28.9807,28.9224,28.9224,43164.0
2019-05-22 12:50:00,29.8,29.83,29.79,29.82,38924.0,28.9418,28.9709,28.9321,28.9612,38924.0
2019-05-22 13:00:00,29.8,29.82,29.75,29.75,145032.0,28.9418,28.9612,28.8932,28.8932,145032.0
2019-05-22 13:10:00,29.74,29.8,29.74,29.79,45016.0,28.8835,28.9418,28.8835,28.9321,45016.0
2019-05-22 13:20:00,29.79,29.81,29.76,29.81,270876.0,28.9321,28.9515,28.903,28.9515,270876.0
2019-05-22 13:30:00,29.81,29.81,29.78,29.8,6360.0,28.9515,28.9515,28.9224,28.9418,6360.0
2019-05-22 13:40:00,29.81,29.87,29.81,29.87,57724.0,28.9515,29.0098,28.9515,29.0098,57724.0
2019-05-22 13:50:00,29.87,29.92,29.86,29.9,175036.0,29.0098,29.0583,29.0001,29.0389,175036.0
2019-05-22 14:00:00,29.9,29.9,29.83,29.9,78396.0,29.0389,29.0389,28.9709,29.0389,78396.0
2019-05-22 14:10:00,29.88,29.89,29.84,29.86,62280.0,29.0195,29.0292,28.9807,29.0001,62280.0
2019-05-22 14:20:00,29.86,29.9,29.86,29.9,30464.0,29.0001,29.0389,29.0001,29.0389,30464.0
2019-05-22 14:30:00,29.91,29.97,29.91,29.96,60404.0,29.0486,29.1069,29.0486,29.0972,60404.0
2019-05-22 14:40:00,29.96,29.99,29.95,29.98,45396.0,29.0972,29.1263,29.0875,29.1166,45396.0
2019-05-22 14:50:00,29.98,29.98,29.94,29.96,59452.0,29.1166,29.1166,29.0778,29.0972,59452.0
2019-05-22 15:00:00,29.96,29.97,29.91,29.92,69196.0,29.0972,29.1069,29.0486,29.0583,69196.0
2019-05-22 15:10:00,29.95,29.95,29.91,29.94,94436.0,29.0875,29.0875,29.0486,29.0778,94436.0
2019-05-22 15:20:00,29.93,29.97,29.92,29.93,56336.0,29.0681,29.1069,29.0583,29.0681,56336.0
2019-05-22 15:30:00,29.93,29.93,29.9,29.93,59132.0,29.0681,29.0681,29.0389,29.0681,59132.0
2019-05-22 15:40:00,29.91,29.93,29.9,29.92,140136.0,29.0486,29.0681,29.0389,29.0583,140136.0
2019-05-22 15:50:00,29.91,29.92,29.85,29.85,142812.0,29.0486,29.0583,28.9904,28.9904,142812.0
2019-05-23 09:30:00,29.32,29.33,29.14,29.15,515780.0,28.4756,28.4853,28.3008,28.3105,515780.0
2019-05-23 09:40:00,29.13,29.14,29.02,29.1,468376.0,28.2911,28.3008,28.1843,28.262,468376.0
2019-05-23 09:50:00,29.09,29.1,29.0,29.08,259636.0,28.2523,28.262,28.1648,28.2425,259636.0
2019-05-23 10:00:00,29.07,29.18,29.04,29.04,411856.0,28.2328,28.3397,28.2037,28.2037,411856.0
2019-05-23 10:10:00,29.05,29.12,29.02,29.03,124476.0,28.2134,28.2814,28.1843,28.194,124476.0
2019-05-23 10:20:00,29.02,29.13,28.97,29.12,362272.0,28.1843,28.2911,28.1357,28.2814,362272.0
2019-05-23 10:30:00,29.09,29.19,29.09,29.18,206520.0,28.2523,28.3494,28.2523,28.3397,206520.0
2019-05-23 10:40:00,29.2,29.21,29.14,29.18,108724.0,28.3591,28.3688,28.3008,28.3397,108724.0
2019-05-23 10:50:00,29.19,29.25,29.16,29.19,208320.0,28.3494,28.4076,28.3202,28.3494,208320.0
2019-05-23 11:00:00,29.2,29.2,29.09,29.13,288572.0,28.3591,28.3591,28.2523,28.2911,288572.0
2019-05-23 11:10:00,29.12,29.13,29.06,29.11,134588.0,28.2814,28.2911,28.2231,28.2717,134588.0
2019-05-23 11:20:00,29.09,29.17,29.04,29.11,82300.0,28.2523,28.3299,28.2037,28.2717,82300.0
2019-05-23 11:30:00,29.11,29.14,29.04,29.09,118836.0,28.2717,28.3008,28.2037,28.2523,118836.0
2019-05-23 11:40:00,29.06,29.08,29.02,29.04,98868.0,28.2231,28.2425,28.1843,28.2037,98868.0
2019-05-23 11:50:00,29.05,29.07,28.91,28.91,170912.0,28.2134,28.2328,28.0774,28.0774,170912.0
2019-05-23 12:00:00,28.92,29.04,28.92,28.94,117152.0,28.0871,28.2037,28.0871,28.1066,117152.0
2019-05-23 12:10:00,28.93,28.99,28.9,28.94,169336.0,28.0969,28.1551,28.0677,28.1066,169336.0
2019-05-23 12:20:00,28.92,28.95,28.89,28.95,192784.0,28.0871,28.1163,28.058,28.1163,192784.0
2019-05-23 12:30:00,28.96,28.96,28.91,28.95,189232.0,28.126,28.126,28.0774,28.1163,189232.0
2019-05-23 12:40:00,28.96,28.98,28.93,28.94,67256.0,28.126,28.1454,28.0969,28.1066,67256.0
2019-05-23 12:50:00,28.93,28.95,28.83,28.85,228716.0,28.0969,28.1163,27.9997,28.0192,228716.0
2019-05-23 13:00:00,28.84,28.9,28.81,28.88,245304.0,28.0095,28.0677,27.9803,28.0483,245304.0
2019-05-23 13:10:00,28.89,28.9,28.82,28.85,150324.0,28.058,28.0677,27.99,28.0192,150324.0
2019-05-23 13:20:00,28.84,28.96,28.83,28.93,184472.0,28.0095,28.126,27.9997,28.0969,184472.0
2019-05-23 13:30:00,28.92,28.96,28.9,28.96,90872.0,28.0871,28.126,28.0677,28.126,90872.0
2019-05-23 13:40:00,28.97,28.97,28.88,28.88,50192.0,28.1357,28.1357,28.0483,28.0483,50192.0
2019-05-23 13:50:00,28.88,28.91,28.86,28.9,82908.0,28.0483,28.0774,28.0289,28.0677,82908.0
2019-05-23 14:00:00,28.92,28.95,28.85,28.85,123552.0,28.0871,28.1163,28.0192,28.0192,123552.0
2019-05-23 14:10:00,28.85,28.88,28.82,28.88,66940.0,28.0192,28.0483,27.99,28.0483,66940.0
2019-05-23 14:20:00,28.89,28.93,28.86,28.86,108172.0,28.058,28.0969,28.0289,28.0289,108172.0
2019-05-23 14:30:00,28.86,28.9,28.84,28.84,64820.0,28.0289,28.0677,28.0095,28.0095,64820.0
2019-05-23 14:40:00,28.86,28.86,28.79,28.8,76588.0,28.0289,28.0289,27.9609,27.9706,76588.0
2019-05-23 14:50:00,28.82,28.84,28.8,28.84,37668.0,27.99,28.0095,27.9706,28.0095,37668.0
2019-05-23 15:00:00,28.84,28.85,28.78,28.8,98508.0,28.0095,28.0192,27.9512,27.9706,98508.0
2019-05-23 15:10:00,28.84,28.95,28.82,28.92,167084.0,28.0095,28.1163,27.99,28.0871,167084.0
2019-05-23 15:20:00,28.96,29.14,28.95,29.1,388432.0,28.126,28.3008,28.1163,28.262,388432.0
2019-05-23 15:30:00,29.08,29.14,29.05,29.05,308184.0,28.2425,28.3008,28.2134,28.2134,308184.0
2019-05-23 15:40:00,29.05,29.05,28.93,28.99,242116.0,28.2134,28.2134,28.0969,28.1551,242116.0
2019-05-23 15:50:00,28.99,29.15,28.96,29.13,589768.0,28.1551,28.3105,28.126,28.2911,589768.0
2019-05-24 09:30:00,29.43,29.52,29.43,29.46,483968.0,28.5825,28.6699,28.5825,28.6116,483968.0
2019-05-24 09:40:00,29.46,29.5,29.37,29.4,144304.0,28.6116,28.6504,28.5242,28.5533,144304.0
2019-05-24 09:50:00,29.38,29.43,29.36,29.39,98772.0,28.5339,28.5825,28.5145,28.5436,98772.0
2019-05-24 10:00:00,29.39,29.44,29.36,29.36,112816.0,28.5436,28.5922,28.5145,28.5145,112816.0
2019-05-24 10:10:00,29.36,29.41,29.34,29.41,235956.0,28.5145,28.563,28.4951,28.563,235956.0
2019-05-24 10:20:00,29.39,29.41,29.29,29.29,64972.0,28.5436,28.563,28.4465,28.4465,64972.0
2019-05-24 10:30:00,29.31,29.34,29.27,29.33,100524.0,28.4659,28.4951,28.4271,28.4853,100524.0
2019-05-24 10:40:00,29.32,29.32,29.22,29.22,62392.0,28.4756,28.4756,28.3785,28.3785,62392.0
2019-05-24 10:50:00,29.22,29.23,29.13,29.15,159216.0,28.3785,28.3882,28.2911,28.3105,159216.0
2019-05-24 11:00:00,29.16,29.19,29.12,29.14,66368.0,28.3202,28.3494,28.2814,28.3008,66368.0
2019-05-24 11:10:00,29.16,29.16,29.08,29.13,134988.0,28.3202,28.3202,28.2425,28.2911,134988.0
2019-05-24 11:20:00,29.13,29.18,29.12,29.15,63616.0,28.2911,28.3397,28.2814,28.3105,63616.0
2019-05-24 11:30:00,29.15,29.23,29.15,29.22,90912.0,28.3105,28.3882,28.3105,28.3785,90912.0
2019-05-24 11:40:00,29.21,29.24,29.21,29.23,34560.0,28.3688,28.3979,28.3688,28.3882,34560.0
2019-05-24 11:50:00,29.24,29.26,29.22,29.22,46088.0,28.3979,28.4174,28.3785,28.3785,46088.0
2019-05-24 12:00:00,29.21,29.25,29.2,29.24,27672.0,28.3688,28.4076,28.3591,28.3979,27672.0
2019-05-24 12:10:00,29.24,29.24,29.17,29.19,41528.0,28.3979,28.3979,28.3299,28.3494,41528.0
2019-05-24 12:20:00,29.21,29.28,29.21,29.27,37516.0,28.3688,28.4368,28.3688,28.4271,37516.0
2019-05-24 12:30:00,29.27,29.34,29.27,29.34,66848.0,28.4271,28.4951,28.4271,28.4951,66848.0
2019-05-24 12:40:00,29.34,29.35,29.31,29.34,44556.0,28.4951,28.5048,28.4659,28.4951,44556.0
2019-05-24 12:50:00,29.32,29.36,29.31,29.36,24420.0,28.4756,28.5145,28.4659,28.5145,24420.0
2019-05-24 13:00:00,29.36,29.38,29.33,29.33,32212.0,28.5145,28.5339,28.4853,28.4853,32212.0
2019-05-24 13:10:00,29.32,29.33,29.3,29.32,36904.0,28.4756,28.4853,28.4562,28.4756,36904.0
2019-05-24 13:20:00,29.32,29.34,29.28,29.28,26660.0,28.4756,28.4951,28.4368,28.4368,26660.0
2019-05-24 13:30:00,29.29,29.3,29.29,29.3,62172.0,28.4465,28.4562,28.4465,28.4562,62172.0
2019-05-24 13:40:00,29.3,29.33,29.3,29.33,5772.0,28.4562,28.4853,28.4562,28.4853,5772.0
2019-05-24 13:50:00,29.33,29.36,29.29,29.29,47104.0,28.4853,28.5145,28.4465,28.4465,47104.0
2019-05-24 14:00:00,29.3,29.3,29.22,29.26,60700.0,28.4562,28.4562,28.3785,28.4174,60700.0
2019-05-24 14:10:00,29.26,29.26,29.21,29.25,40468.0,28.4174,28.4174,28.3688,28.4076,40468.0
2019-05-24 14:20:00,29.26,29.28,29.25,29.25,59656.0,28.4174,28.4368,28.4076,28.4076,59656.0
2019-05-24 14:30:00,29.26,29.28,29.24,29.27,25620.0,28.4174,28.4368,28.3979,28.4271,25620.0
2019-05-24 14:40:00,29.29,29.3,29.25,29.25,11388.0,28.4465,28.4562,28.4076,28.4076,11388.0
2019-05-24 14:50:00,29.25,29.27,29.25,29.27,15056.0,28.4076,28.4271,28.4076,28.4271,15056.0
2019-05-24 15:00:00,29.28,29.31,29.27,29.29,92740.0,28.4368,28.4659,28.4271,28.4465,92740.0
2019-05-24 15:10:00,29.3,29.3,29.25,29.26,114904.0,28.4562,28.4562,28.4076,28.4174,114904.0
2019-05-24 15:20:00,29.25,29.3,29.25,29.28,34432.0,28.4076,28.4562,28.4076,28.4368,34432.0
2019-05-24 15:30:00,29.28,29.29,29.26,29.28,26212.0,28.4368,28.4465,28.4174,28.4368,26212.0
2019-05-24 15:40:00,29.27,29.27,29.23,29.25,162124.0,28.4271,28.4271,28.3882,28.4076,162124.0
2019-05-24 15:50:00,29.26,29.27,29.18,29.23,188452.0,28.4174,28.4271,28.3397,28.3882,188452.0
2019-05-28 09:30:00,29.29,29.46,29.28,29.43,270220.0,28.4465,28.6116,28.4368,28.5825,270220.0
2019-05-28 09:40:00,29.46,29.51,29.46,29.48,201928.0,28.6116,28.6602,28.6116,28.631,201928.0
2019-05-28 09:50:00,29.5,29.5,29.44,29.46,75820.0,28.6504,28.6504,28.5922,28.6116,75820.0
2019-05-28 10:00:00,29.46,29.48,29.4,29.4,98988.0,28.6116,28.631,28.5533,28.5533,98988.0
2019-05-28 10:10:00,29.4,29.41,29.31,29.34,126548.0,28.5533,28.563,28.4659,28.4951,126548.0
2019-05-28 10:20:00,29.34,29.36,29.33,29.35,54700.0,28.4951,28.5145,28.4853,28.5048,54700.0
2019-05-28 10:30:00,29.31,29.31,29.22,29.23,162504.0,28.4659,28.4659,28.3785,28.3882,162504.0
2019-05-28 10:40:00,29.22,29.28,29.21,29.27,81048.0,28.3785,28.4368,28.3688,28.4271,81048.0
2019-05-28 10:50:00,29.24,29.27,29.19,29.25,130604.0,28.3979,28.4271,28.3494,28.4076,130604.0
2019-05-28 11:00:00,29.23,29.32,29.23,29.3,38444.0,28.3882,28.4756,28.3882,28.4562,38444.0
2019-05-28 11:10:00,29.29,29.35,29.29,29.33,126080.0,28.4465,28.5048,28.4465,28.4853,126080.0
2019-05-28 11:20:00,29.31,29.31,29.22,29.22,66604.0,28.4659,28.4659,28.3785,28.3785,66604.0
2019-05-28 11:30:00,29.2,29.23,29.17,29.23,124060.0,28.3591,28.3882,28.3299,28.3882,124060.0
2019-05-28 11:40:00,29.26,29.29,29.24,29.25,70728.0,28.4174,28.4465,28.3979,28.4076,70728.0
2019-05-28 11:50:00,29.23,29.28,29.18,29.28,54656.0,28.3882,28.4368,28.3397,28.4368,54656.0
2019-05-28 12:00:00,29.28,29.32,29.26,29.29,70904.0,28.4368,28.4756,28.4174,28.4465,70904.0
2019-05-28 12:10:00,29.29,29.33,29.29,29.3,12440.0,28.4465,28.4853,28.4465,28.4562,12440.0
2019-05-28 12:20:00,29.31,29.35,29.31,29.32,66232.0,28.4659,28.5048,28.4659,28.4756,66232.0
2019-05-28 12:30:00,29.35,29.36,29.31,29.31,68936.0,28.5048,28.5145,28.4659,28.4659,68936.0
2019-05-28 12:40:00,29.32,29.32,29.26,29.31,37716.0,28.4756,28.4756,28.4174,28.4659,37716.0
2019-05-28 12:50:00,29.31,29.31,29.25,29.25,53300.0,28.4659,28.4659,28.4076,28.4076,53300.0
2019-05-28 13:00:00,29.26,29.26,29.23,29.23,140572.0,28.4174,28.4174,28.3882,28.3882,140572.0
2019-05-28 13:10:00,29.25,29.25,29.21,29.22,94028.0,28.4076,28.4076,28.3688,28.3785,94028.0
2019-05-28 13:20:00,29.23,29.24,29.2,29.2,44820.0,28.3882,28.3979,28.3591,28.3591,44820.0
2019-05-28 13:30:00,29.2,29.21,29.19,29.2,47444.0,28.3591,28.3688,28.3494,28.3591,47444.0
2019-05-28 13:40:00,29.21,29.24,29.21,29.22,48692.0,28.3688,28.3979,28.3688,28.3785,48692.0
2019-05-28 13:50:00,29.21,29.23,29.19,29.19,129672.0,28.3688,28.3882,28.3494,28.3494,129672.0
2019-05-28 14:00:00,29.19,29.19,29.13,29.14,124580.0,28.3494,28.3494,28.2911,28.3008,124580.0
2019-05-28 14:10:00,29.14,29.14,29.1,29.12,67892.0,28.3008,28.3008,28.262,28.2814,67892.0
2019-05-28 14:20:00,29.11,29.11,29.07,29.08,48936.0,28.2717,28.2717,28.2328,28.2425,48936.0
2019-05-28 14:30:00,29.06,29.1,29.05,29.07,327684.0,28.2231,28.262,28.2134,28.2328,327684.0
2019-05-28 14:40:00,29.07,29.08,29.0,29.01,125324.0,28.2328,28.2425,28.1648,28.1746,125324.0
2019-05-28 14:50:00,29.0,29.02,28.95,28.99,164040.0,28.1648,28.1843,28.1163,28.1551,164040.0
2019-05-28 15:00:00,28.98,28.98,28.93,28.95,141556.0,28.1454,28.1454,28.0969,28.1163,141556.0
2019-05-28 15:10:00,28.93,28.98,28.9,28.96,204152.0,28.0969,28.1454,28.0677,28.126,204152.0
2019-05-28 15:20:00,28.96,28.98,28.89,28.9,97324.0,28.126,28.1454,28.058,28.0677,97324.0
2019-05-28 15:30:00,28.9,28.92,28.78,28.82,445324.0,28.0677,28.0871,27.9512,27.99,445324.0
2019-05-28 15:40:00,28.79,28.8,28.72,28.77,470624.0,27.9609,27.9706,27.8929,27.9415,470624.0
2019-05-28 15:50:00,28.76,28.83,28.67,28.69,588988.0,27.9318,27.9997,27.8443,27.8638,588988.0
2019-05-29 09:30:00,28.42,28.42,28.25,28.25,1577448.0,27.6015,27.6015,27.4364,27.4364,1577448.0
2019-05-29 09:40:00,28.24,28.39,28.24,28.31,203240.0,27.4267,27.5724,27.4267,27.4947,203240.0
2019-05-29 09:50:00,28.28,28.32,28.23,28.31,179264.0,27.4656,27.5044,27.417,27.4947,179264.0
2019-05-29 10:00:00,28.32,28.33,28.26,28.31,310508.0,27.5044,27.5141,27.4462,27.4947,310508.0
2019-05-29 10:10:00,28.32,28.47,28.28,28.44,255008.0,27.5044,27.6501,27.4656,27.621,255008.0
2019-05-29 10:20:00,28.44,28.49,28.41,28.48,102860.0,27.621,27.6695,27.5918,27.6598,102860.0
2019-05-29 10:30:00,28.49,28.51,28.41,28.43,97392.0,27.6695,27.689,27.5918,27.6113,97392.0
2019-05-29 10:40:00,28.41,28.42,28.33,28.34,103936.0,27.5918,27.6015,27.5141,27.5238,103936.0
2019-05-29 10:50:00,28.34,28.36,28.29,28.31,101104.0,27.5238,27.5433,27.4753,27.4947,101104.0
2019-05-29 11:00:00,28.29,28.41,28.26,28.38,194504.0,27.4753,27.5918,27.4462,27.5627,194504.0
2019-05-29 11:10:00,28.39,28.39,28.25,28.29,110176.0,27.5724,27.5724,27.4364,27.4753,110176.0
2019-05-29 11:20:00,28.27,28.28,28.16,28.19,213644.0,27.4559,27.4656,27.349,27.3782,213644.0
2019-05-29 11:30:00,28.2,28.22,28.1,28.1,221612.0,27.3879,27.4073,27.2908,27.2908,221612.0
2019-05-29 11:40:00,28.1,28.11,28.01,28.07,392528.0,27.2908,27.3005,27.2034,27.2616,392528.0
2019-05-29 11:50:00,28.07,28.08,27.97,28.03,293496.0,27.2616,27.2713,27.1645,27.2228,293496.0
2019-05-29 12:00:00,28.03,28.14,27.99,28.13,211804.0,27.2228,27.3296,27.1839,27.3199,211804.0
2019-05-29 12:10:00,28.13,28.16,28.09,28.16,98516.0,27.3199,27.349,27.281,27.349,98516.0
2019-05-29 12:20:00,28.16,28.23,28.11,28.2,142984.0,27.349,27.417,27.3005,27.3879,142984.0
2019-05-29 12:30:00,28.18,28.23,28.17,28.2,89436.0,27.3685,27.417,27.3587,27.3879,89436.0
2019-05-29 12:40:00,28.18,28.23,28.16,28.2,86444.0,27.3685,27.417,27.349,27.3879,86444.0
2019-05-29 12:50:00,28.2,28.21,28.11,28.12,124632.0,27.3879,27.3976,27.3005,27.3102,124632.0
2019-05-29 13:00:00,28.13,28.3,28.09,28.3,229664.0,27.3199,27.485,27.281,27.485,229664.0
2019-05-29 13:10:00,28.3,28.35,28.24,28.24,267600.0,27.485,27.5336,27.4267,27.4267,267600.0
2019-05-29 13:20:00,28.24,28.29,28.21,28.27,98736.0,27.4267,27.4753,27.3976,27.4559,98736.0
2019-05-29 13:30:00,28.27,28.33,28.27,28.33,172224.0,27.4559,27.5141,27.4559,27.5141,172224.0
2019-05-29 13:40:00,28.33,28.34,28.28,28.34,98288.0,27.5141,27.5238,27.4656,27.5238,98288.0
2019-05-29 13:50:00,28.34,28.36,28.28,28.29,107476.0,27.5238,27.5433,27.4656,27.4753,107476.0
2019-05-29 14:00:00,28.29,28.33,28.27,28.27,194824.0,27.4753,27.5141,27.4559,27.4559,194824.0
2019-05-29 14:10:00,28.25,28.28,28.22,28.26,54472.0,27.4364,27.4656,27.4073,27.4462,54472.0
2019-05-29 14:20:00,28.25,28.28,28.24,28.28,48168.0,27.4364,27.4656,27.4267,27.4656,48168.0
2019-05-29 14:30:00,28.28,28.28,28.12,28.15,199960.0,27.4656,27.4656,27.3102,27.3393,199960.0
2019-05-29 14:40:00,28.12,28.12,28.07,28.11,143600.0,27.3102,27.3102,27.2616,27.3005,143600.0
2019-05-29 14:50:00,28.08,28.14,28.06,28.13,172928.0,27.2713,27.3296,27.2519,27.3199,172928.0
2019-05-29 15:00:00,28.12,28.12,28.02,28.09,256784.0,27.3102,27.3102,27.2131,27.281,256784.0
2019-05-29 15:10:00,28.09,28.14,28.07,28.1,207156.0,27.281,27.3296,27.2616,27.2908,207156.0
2019-05-29 15:20:00,28.11,28.2,28.09,28.19,201920.0,27.3005,27.3879,27.281,27.3782,201920.0
2019-05-29 15:30:00,28.19,28.38,28.16,28.35,371988.0,27.3782,27.5627,27.349,27.5336,371988.0
2019-05-29 15:40:00,28.35,28.4,28.3,28.32,169536.0,27.5336,27.5821,27.485,27.5044,169536.0
2019-05-29 15:50:00,28.31,28.36,28.23,28.31,316864.0,27.4947,27.5433,27.417,27.4947,316864.0
2019-05-30 09:30:00,28.45,28.58,28.42,28.57,321324.0,27.6307,27.7569,27.6015,27.7472,321324.0
2019-05-30 09:40:00,28.56,28.6,28.53,28.6,178656.0,27.7375,27.7764,27.7084,27.7764,178656.0
2019-05-30 09:50:00,28.6,28.61,28.57,28.58,159892.0,27.7764,27.7861,27.7472,27.7569,159892.0
2019-05-30 10:00:00,28.58,28.61,28.53,28.55,139696.0,27.7569,27.7861,27.7084,27.7278,139696.0
2019-05-30 10:10:00,28.54,28.58,28.53,28.56,150356.0,27.7181,27.7569,27.7084,27.7375,150356.0
2019-05-30 10:20:00,28.56,28.59,28.56,28.57,86936.0,27.7375,27.7667,27.7375,27.7472,86936.0
2019-05-30 10:30:00,28.58,28.64,28.57,28.57,179336.0,27.7569,27.8152,27.7472,27.7472,179336.0
2019-05-30 10:40:00,28.57,28.58,28.5,28.51,188264.0,27.7472,27.7569,27.6792,27.689,188264.0
2019-05-30 10:50:00,28.52,28.52,28.39,28.45,222408.0,27.6987,27.6987,27.5724,27.6307,222408.0
2019-05-30 11:00:00,28.43,28.45,28.35,28.43,106256.0,27.6113,27.6307,27.5336,27.6113,106256.0
2019-05-30 11:10:00,28.43,28.49,28.41,28.45,141700.0,27.6113,27.6695,27.5918,27.6307,141700.0
2019-05-30 11:20:00,28.45,28.45,28.4,28.42,73244.0,27.6307,27.6307,27.5821,27.6015,73244.0
2019-05-30 11:30:00,28.42,28.43,28.33,28.38,90360.0,27.6015,27.6113,27.5141,27.5627,90360.0
2019-05-30 11:40:00,28.39,28.42,28.34,28.36,61584.0,27.5724,27.6015,27.5238,27.5433,61584.0
2019-05-30 11:50:00,28.37,28.38,28.31,28.36,51276.0,27.553,27.5627,27.4947,27.5433,51276.0
2019-05-30 12:00:00,28.37,28.38,28.33,28.35,523308.0,27.553,27.5627,27.5141,27.5336,523308.0
2019-05-30 12:10:00,28.35,28.4,28.34,28.36,58000.0,27.5336,27.5821,27.5238,27.5433,58000.0
2019-05-30 12:20:00,28.36,28.42,28.36,28.38,61728.0,27.5433,27.6015,27.5433,27.5627,61728.0
2019-05-30 12:30:00,28.39,28.46,28.35,28.45,49196.0,27.5724,27.6404,27.5336,27.6307,49196.0
2019-05-30 12:40:00,28.48,28.5,28.46,28.5,98244.0,27.6598,27.6792,27.6404,27.6792,98244.0
2019-05-30 12:50:00,28.52,28.53,28.49,28.5,44860.0,27.6987,27.7084,27.6695,27.6792,44860.0
2019-05-30 13:00:00,28.5,28.5,28.46,28.46,58744.0,27.6792,27.6792,27.6404,27.6404,58744.0
2019-05-30 13:10:00,28.47,28.47,28.43,28.44,52928.0,27.6501,27.6501,27.6113,27.621,52928.0
2019-05-30 13:20:00,28.44,28.46,28.39,28.41,36188.0,27.621,27.6404,27.5724,27.5918,36188.0
2019-05-30 13:30:00,28.41,28.41,28.33,28.36,74684.0,27.5918,27.5918,27.5141,27.5433,74684.0
2019-05-30 13:40:00,28.35,28.36,28.34,28.35,106028.0,27.5336,27.5433,27.5238,27.5336,106028.0
2019-05-30 13:50:00,28.36,28.39,28.35,28.38,150524.0,27.5433,27.5724,27.5336,27.5627,150524.0
2019-05-30 14:00:00,28.38,28.42,28.37,28.38,38028.0,27.5627,27.6015,27.553,27.5627,38028.0
2019-05-30 14:10:00,28.38,28.39,28.33,28.36,37608.0,27.5627,27.5724,27.5141,27.5433,37608.0
2019-05-30 14:20:00,28.35,28.36,28.29,28.3,52856.0,27.5336,27.5433,27.4753,27.485,52856.0
2019-05-30 14:30:00,28.29,28.29,28.19,28.19,159240.0,27.4753,27.4753,27.3782,27.3782,159240.0
2019-05-30 14:40:00,28.2,28.28,28.2,28.28,109076.0,27.3879,27.4656,27.3879,27.4656,109076.0
2019-05-30 14:50:00,28.27,28.36,28.26,28.35,143440.0,27.4559,27.5433,27.4462,27.5336,143440.0
2019-05-30 15:00:00,28.34,28.35,28.22,28.27,205564.0,27.5238,27.5336,27.4073,27.4559,205564.0
2019-05-30 15:10:00,28.27,28.34,28.27,28.3,67048.0,27.4559,27.5238,27.4559,27.485,67048.0
2019-05-30 15:20:00,28.29,28.39,28.29,28.38,79732.0,27.4753,27.5724,27.4753,27.5627,79732.0
2019-05-30 15:30:00,28.36,28.47,28.32,28.44,274504.0,27.5433,27.6501,27.5044,27.621,274504.0
2019-05-30 15:40:00,28.45,28.47,28.39,28.46,69032.0,27.6307,27.6501,27.5724,27.6404,69032.0
2019-05-30 15:50:00,28.45,28.45,28.4,28.45,199456.0,27.6307,27.6307,27.5821,27.6307,199456.0
2019-05-31 09:30:00,27.86,27.89,27.74,27.77,564920.0,27.0577,27.0868,26.9411,26.9703,564920.0
2019-05-31 09:40:00,27.75,27.78,27.68,27.71,286408.0,26.9508,26.98,26.8829,26.912,286408.0
2019-05-31 09:50:00,27.71,27.79,27.67,27.79,234016.0,26.912,26.9897,26.8731,26.9897,234016.0
2019-05-31 10:00:00,27.8,27.82,27.76,27.77,246552.0,26.9994,27.0188,26.9606,26.9703,246552.0
2019-05-31 10:10:00,27.79,27.79,27.72,27.76,95424.0,26.9897,26.9897,26.9217,26.9606,95424.0
2019-05-31 10:20:00,27.78,27.83,27.78,27.81,127860.0,26.98,27.0285,26.98,27.0091,127860.0
2019-05-31 10:30:00,27.83,27.88,27.81,27.86,211820.0,27.0285,27.0771,27.0091,27.0577,211820.0
2019-05-31 10:40:00,27.84,27.9,27.79,27.9,122996.0,27.0382,27.0965,26.9897,27.0965,122996.0
2019-05-31 10:50:00,27.9,27.93,27.84,27.88,135584.0,27.0965,27.1257,27.0382,27.0771,135584.0
2019-05-31 11:00:00,27.88,27.95,27.86,27.9,169720.0,27.0771,27.1451,27.0577,27.0965,169720.0
2019-05-31 11:10:00,27.91,27.96,27.9,27.95,140964.0,27.1062,27.1548,27.0965,27.1451,140964.0
2019-05-31 11:20:00,27.97,28.05,27.96,28.03,351444.0,27.1645,27.2422,27.1548,27.2228,351444.0
2019-05-31 11:30:00,28.03,28.04,27.95,27.96,479920.0,27.2228,27.2325,27.1451,27.1548,479920.0
2019-05-31 11:40:00,27.96,28.0,27.96,28.0,114260.0,27.1548,27.1936,27.1548,27.1936,114260.0
2019-05-31 11:50:00,27.99,27.99,27.91,27.96,67988.0,27.1839,27.1839,27.1062,27.1548,67988.0
2019-05-31 12:00:00,27.95,27.97,27.92,27.93,185220.0,27.1451,27.1645,27.1159,27.1257,185220.0
2019-05-31 12:10:00,27.92,27.93,27.89,27.91,74440.0,27.1159,27.1257,27.0868,27.1062,74440.0
2019-05-31 12:20:00,27.91,27.91,27.85,27.86,165332.0,27.1062,27.1062,27.048,27.0577,165332.0
2019-05-31 12:30:00,27.85,27.89,27.82,27.83,81212.0,27.048,27.0868,27.0188,27.0285,81212.0
2019-05-31 12:40:00,27.84,27.87,27.82,27.85,116584.0,27.0382,27.0674,27.0188,27.048,116584.0
2019-05-31 12:50:00,27.86,27.86,27.78,27.81,101076.0,27.0577,27.0577,26.98,27.0091,101076.0
2019-05-31 13:00:00,27.81,27.85,27.8,27.85,30360.0,27.0091,27.048,26.9994,27.048,30360.0
2019-05-31 13:10:00,27.85,27.9,27.85,27.88,60952.0,27.048,27.0965,27.048,27.0771,60952.0
2019-05-31 13:20:00,27.9,27.9,27.86,27.9,39856.0,27.0965,27.0965,27.0577,27.0965,39856.0
2019-05-31 13:30:00,27.91,27.93,27.9,27.93,110492.0,27.1062,27.1257,27.0965,27.1257,110492.0
2019-05-31 13:40:00,27.92,27.95,27.91,27.93,136336.0,27.1159,27.1451,27.1062,27.1257,136336.0
2019-05-31 13:50:00,27.93,27.93,27.87,27.92,132576.0,27.1257,27.1257,27.0674,27.1159,132576.0
2019-05-31 14:00:00,27.92,27.93,27.83,27.85,107740.0,27.1159,27.1257,27.0285,27.048,107740.0
2019-05-31 14:10:00,27.85,27.85,27.75,27.77,133176.0,27.048,27.048,26.9508,26.9703,133176.0
2019-05-31 14:20:00,27.75,27.79,27.74,27.75,93872.0,26.9508,26.9897,26.9411,26.9508,93872.0
2019-05-31 14:30:00,27.75,27.75,27.69,27.71,80108.0,26.9508,26.9508,26.8926,26.912,80108.0
2019-05-31 14:40:00,27.7,27.86,27.7,27.8,369332.0,26.9023,27.0577,26.9023,26.9994,369332.0
2019-05-31 14:50:00,27.81,27.86,27.81,27.83,191048.0,27.0091,27.0577,27.0091,27.0285,191048.0
2019-05-31 15:00:00,27.82,27.82,27.75,27.78,195772.0,27.0188,27.0188,26.9508,26.98,195772.0
2019-05-31 15:10:00,27.78,27.82,27.76,27.77,173096.0,26.98,27.0188,26.9606,26.9703,173096.0
2019-05-31 15:20:00,27.78,27.78,27.68,27.75,230684.0,26.98,26.98,26.8829,26.9508,230684.0
2019-05-31 15:30:00,27.74,27.77,27.66,27.67,347044.0,26.9411,26.9703,26.8634,26.8731,347044.0
2019-05-31 15:40:00,27.67,27.76,27.67,27.75,376612.0,26.8731,26.9606,26.8731,26.9508,376612.0
2019-05-31 15:50:00,27.75,27.76,27.68,27.68,732568.0,26.9508,26.9606,26.8829,26.8829,732568.0
2019-06-03 09:30:00,27.67,27.84,27.67,27.8,806568.0,26.8731,27.0382,26.8731,26.9994,806568.0
2019-06-03 09:40:00,27.8,27.83,27.55,27.6,513724.0,26.9994,27.0285,26.7566,26.8052,513724.0
2019-06-03 09:50:00,27.6,27.64,27.52,27.55,258456.0,26.8052,26.844,26.7275,26.7566,258456.0
2019-06-03 10:00:00,27.52,27.61,27.41,27.59,835872.0,26.7275,26.8149,26.6206,26.7954,835872.0
2019-06-03 10:10:00,27.58,27.69,27.57,27.69,190292.0,26.7857,26.8926,26.776,26.8926,190292.0
2019-06-03 10:20:00,27.68,27.83,27.68,27.82,238192.0,26.8829,27.0285,26.8829,27.0188,238192.0
2019-06-03 10:30:00,27.83,27.89,27.82,27.89,304600.0,27.0285,27.0868,27.0188,27.0868,304600.0
2019-06-03 10:40:00,27.89,27.92,27.82,27.82,101184.0,27.0868,27.1159,27.0188,27.0188,101184.0
2019-06-03 10:50:00,27.82,27.88,27.8,27.88,461956.0,27.0188,27.0771,26.9994,27.0771,461956.0
2019-06-03 11:00:00,27.87,27.89,27.79,27.81,87816.0,27.0674,27.0868,26.9897,27.0091,87816.0
2019-06-03 11:10:00,27.79,27.81,27.74,27.75,129312.0,26.9897,27.0091,26.9411,26.9508,129312.0
2019-06-03 11:20:00,27.74,27.8,27.72,27.78,146488.0,26.9411,26.9994,26.9217,26.98,146488.0
2019-06-03 11:30:00,27.78,27.82,27.74,27.77,137884.0,26.98,27.0188,26.9411,26.9703,137884.0
2019-06-03 11:40:00,27.77,27.8,27.69,27.69,119512.0,26.9703,26.9994,26.8926,26.8926,119512.0
2019-06-03 11:50:00,27.7,27.72,27.63,27.63,265204.0,26.9023,26.9217,26.8343,26.8343,265204.0
2019-06-03 12:00:00,27.62,27.67,27.5,27.54,138752.0,26.8246,26.8731,26.708,26.7469,138752.0
2019-06-03 12:10:00,27.53,27.55,27.46,27.49,144216.0,26.7372,26.7566,26.6692,26.6983,144216.0
2019-06-03 12:20:00,27.49,27.49,27.37,27.38,174800.0,26.6983,26.6983,26.5818,26.5915,174800.0
2019-06-03 12:30:00,27.39,27.48,27.35,27.47,197048.0,26.6012,26.6886,26.5624,26.6789,197048.0
2019-06-03 12:40:00,27.47,27.51,27.41,27.5,181024.0,26.6789,26.7178,26.6206,26.708,181024.0
2019-06-03 12:50:00,27.49,27.5,27.41,27.41,68660.0,26.6983,26.708,26.6206,26.6206,68660.0
2019-06-03 13:00:00,27.42,27.49,27.35,27.49,160148.0,26.6303,26.6983,26.5624,26.6983,160148.0
2019-06-03 13:10:00,27.48,27.54,27.47,27.49,190540.0,26.6886,26.7469,26.6789,26.6983,190540.0
2019-06-03 13:20:00,27.5,27.77,27.45,27.57,786992.0,26.708,26.9703,26.6595,26.776,786992.0
2019-06-03 13:30:00,27.56,27.57,27.35,27.37,210080.0,26.7663,26.776,26.5624,26.5818,210080.0
2019-06-03 13:40:00,27.39,27.53,27.37,27.46,221308.0,26.6012,26.7372,26.5818,26.6692,221308.0
2019-06-03 13:50:00,27.45,27.62,27.45,27.61,413472.0,26.6595,26.8246,26.6595,26.8149,413472.0
2019-06-03 14:00:00,27.61,27.71,27.56,27.71,186192.0,26.8149,26.912,26.7663,26.912,186192.0
2019-06-03 14:10:00,27.7,27.7,27.57,27.59,90192.0,26.9023,26.9023,26.776,26.7954,90192.0
2019-06-03 14:20:00,27.62,27.63,27.56,27.58,28656.0,26.8246,26.8343,26.7663,26.7857,28656.0
2019-06-03 14:30:00,27.63,27.63,27.45,27.49,195180.0,26.8343,26.8343,26.6595,26.6983,195180.0
2019-06-03 14:40:00,27.49,27.52,27.45,27.45,105280.0,26.6983,26.7275,26.6595,26.6595,105280.0
2019-06-03 14:50:00,27.44,27.45,27.37,27.41,184468.0,26.6498,26.6595,26.5818,26.6206,184468.0
2019-06-03 15:00:00,27.41,27.41,27.29,27.32,585608.0,26.6206,26.6206,26.5041,26.5332,585608.0
2019-06-03 15:10:00,27.3,27.42,27.24,27.37,1433376.0,26.5138,26.6303,26.4555,26.5818,1433376.0
2019-06-03 15:20:00,27.38,27.49,27.26,27.33,466576.0,26.5915,26.6983,26.475,26.5429,466576.0
2019-06-03 15:30:00,27.3,27.33,27.22,27.28,530260.0,26.5138,26.5429,26.4361,26.4944,530260.0
2019-06-03 15:40:00,27.29,27.39,27.29,27.35,307708.0,26.5041,26.6012,26.5041,26.5624,307708.0
2019-06-03 15:50:00,27.36,27.58,27.35,27.51,544384.0,26.5721,26.7857,26.5624,26.7178,544384.0
2019-06-04 09:30:00,28.03,28.13,27.97,27.98,735112.0,27.2228,27.3199,27.1645,27.1742,735112.0
2019-06-04 09:40:00,28.0,28.06,27.96,27.99,314208.0,27.1936,27.2519,27.1548,27.1839,314208.0
2019-06-04 09:50:00,27.99,28.07,27.93,27.99,493812.0,27.1839,27.2616,27.1257,27.1839,493812.0
2019-06-04 10:00:00,28.02,28.04,27.95,27.98,310168.0,27.2131,27.2325,27.1451,27.1742,310168.0
2019-06-04 10:10:00,27.95,28.11,27.95,28.11,440200.0,27.1451,27.3005,27.1451,27.3005,440200.0
2019-06-04 10:20:00,28.11,28.25,28.08,28.22,365924.0,27.3005,27.4364,27.2713,27.4073,365924.0
2019-06-04 10:30:00,28.23,28.25,28.18,28.18,194952.0,27.417,27.4364,27.3685,27.3685,194952.0
2019-06-04 10:40:00,28.18,28.2,28.1,28.15,186148.0,27.3685,27.3879,27.2908,27.3393,186148.0
2019-06-04 10:50:00,28.18,28.22,28.13,28.22,141880.0,27.3685,27.4073,27.3199,27.4073,141880.0
2019-06-04 11:00:00,28.23,28.34,28.21,28.33,265036.0,27.417,27.5238,27.3976,27.5141,265036.0
2019-06-04 11:10:00,28.34,28.36,28.31,28.33,120432.0,27.5238,27.5433,27.4947,27.5141,120432.0
2019-06-04 11:20:00,28.35,28.42,28.34,28.41,226100.0,27.5336,27.6015,27.5238,27.5918,226100.0
2019-06-04 11:30:00,28.41,28.43,28.37,28.4,117484.0,27.5918,27.6113,27.553,27.5821,117484.0
2019-06-04 11:40:00,28.41,28.47,28.41,28.46,156040.0,27.5918,27.6501,27.5918,27.6404,156040.0
2019-06-04 11:50:00,28.47,28.48,28.43,28.43,80164.0,27.6501,27.6598,27.6113,27.6113,80164.0
2019-06-04 12:00:00,28.44,28.46,28.38,28.4,50756.0,27.621,27.6404,27.5627,27.5821,50756.0
2019-06-04 12:10:00,28.4,28.4,28.35,28.38,67856.0,27.5821,27.5821,27.5336,27.5627,67856.0
2019-06-04 12:20:00,28.4,28.4,28.38,28.39,44780.0,27.5821,27.5821,27.5627,27.5724,44780.0
2019-06-04 12:30:00,28.4,28.41,28.35,28.37,36988.0,27.5821,27.5918,27.5336,27.553,36988.0
2019-06-04 12:40:00,28.36,28.47,28.36,28.47,50064.0,27.5433,27.6501,27.5433,27.6501,50064.0
2019-06-04 12:50:00,28.47,28.55,28.47,28.5,130684.0,27.6501,27.7278,27.6501,27.6792,130684.0
2019-06-04 13:00:00,28.5,28.53,28.5,28.51,107244.0,27.6792,27.7084,27.6792,27.689,107244.0
2019-06-04 13:10:00,28.52,28.52,28.44,28.44,65100.0,27.6987,27.6987,27.621,27.621,65100.0
2019-06-04 13:20:00,28.45,28.52,28.44,28.51,58084.0,27.6307,27.6987,27.621,27.689,58084.0
2019-06-04 13:30:00,28.51,28.56,28.49,28.49,49100.0,27.689,27.7375,27.6695,27.6695,49100.0
2019-06-04 13:40:00,28.49,28.54,28.49,28.53,326624.0,27.6695,27.7181,27.6695,27.7084,326624.0
2019-06-04 13:50:00,28.53,28.58,28.5,28.57,45796.0,27.7084,27.7569,27.6792,27.7472,45796.0
2019-06-04 14:00:00,28.57,28.58,28.5,28.52,136028.0,27.7472,27.7569,27.6792,27.6987,136028.0
2019-06-04 14:10:00,28.53,28.54,28.49,28.5,353816.0,27.7084,27.7181,27.6695,27.6792,353816.0
2019-06-04 14:20:00,28.48,28.52,28.46,28.51,152844.0,27.6598,27.6987,27.6404,27.689,152844.0
2019-06-04 14:30:00,28.49,28.51,28.48,28.51,28932.0,27.6695,27.689,27.6598,27.689,28932.0
2019-06-04 14:40:00,28.5,28.53,28.5,28.51,66236.0,27.6792,27.7084,27.6792,27.689,66236.0
2019-06-04 14:50:00,28.53,28.53,28.48,28.48,40512.0,27.7084,27.7084,27.6598,27.6598,40512.0
2019-06-04 15:00:00,28.5,28.56,28.49,28.56,48548.0,27.6792,27.7375,27.6695,27.7375,48548.0
2019-06-04 15:10:00,28.57,28.59,28.56,28.57,144652.0,27.7472,27.7667,27.7375,27.7472,144652.0
2019-06-04 15:20:00,28.57,28.6,28.55,28.59,128032.0,27.7472,27.7764,27.7278,27.7667,128032.0
2019-06-04 15:30:00,28.6,28.6,28.55,28.57,226528.0,27.7764,27.7764,27.7278,27.7472,226528.0
2019-06-04 15:40:00,28.57,28.61,28.55,28.61,178948.0,27.7472,27.7861,27.7278,27.7861,178948.0
2019-06-04 15:50:00,28.61,28.75,28.61,28.72,615144.0,27.7861,27.922,27.7861,27.8929,615144.0
2019-06-05 09:30:00,29.09,29.09,28.98,28.99,399600.0,28.2523,28.2523,28.1454,28.1551,399600.0
2019-06-05 09:40:00,28.98,28.98,28.86,28.9,341868.0,28.1454,28.1454,28.0289,28.0677,341868.0
2019-06-05 09:50:00,28.9,28.98,28.83,28.97,212100.0,28.0677,28.1454,27.9997,28.1357,212100.0
2019-06-05 10:00:00,28.99,29.04,28.85,28.91,1223180.0,28.1551,28.2037,28.0192,28.0774,1223180.0
2019-06-05 10:10:00,28.91,28.94,28.85,28.9,97416.0,28.0774,28.1066,28.0192,28.0677,97416.0
2019-06-05 10:20:00,28.9,28.93,28.83,28.83,151764.0,28.0677,28.0969,27.9997,27.9997,151764.0
2019-06-05 10:30:00,28.83,28.83,28.74,28.83,276568.0,27.9997,27.9997,27.9123,27.9997,276568.0
2019-06-05 10:40:00,28.84,28.85,28.73,28.73,73752.0,28.0095,28.0192,27.9026,27.9026,73752.0
2019-06-05 10:50:00,28.73,28.76,28.67,28.74,120312.0,27.9026,27.9318,27.8443,27.9123,120312.0
2019-06-05 11:00:00,28.78,28.88,28.74,28.83,181792.0,27.9512,28.0483,27.9123,27.9997,181792.0
2019-06-05 11:10:00,28.83,28.88,28.82,28.84,87480.0,27.9997,28.0483,27.99,28.0095,87480.0
2019-06-05 11:20:00,28.86,28.97,28.86,28.97,143784.0,28.0289,28.1357,28.0289,28.1357,143784.0
2019-06-05 11:30:00,28.97,29.0,28.95,28.97,99136.0,28.1357,28.1648,28.1163,28.1357,99136.0
2019-06-05 11:40:00,28.96,28.96,28.9,28.91,106168.0,28.126,28.126,28.0677,28.0774,106168.0
2019-06-05 11:50:00,28.92,28.99,28.9,28.99,50452.0,28.0871,28.1551,28.0677,28.1551,50452.0
2019-06-05 12:00:00,28.99,29.02,28.95,28.96,63796.0,28.1551,28.1843,28.1163,28.126,63796.0
2019-06-05 12:10:00,28.97,28.97,28.9,28.93,142804.0,28.1357,28.1357,28.0677,28.0969,142804.0
2019-06-05 12:20:00,28.94,29.03,28.94,29.02,226396.0,28.1066,28.194,28.1066,28.1843,226396.0
2019-06-05 12:30:00,29.01,29.01,28.91,28.98,375120.0,28.1746,28.1746,28.0774,28.1454,375120.0
2019-06-05 12:40:00,28.98,29.03,28.98,29.0,68864.0,28.1454,28.194,28.1454,28.1648,68864.0
2019-06-05 12:50:00,29.01,29.06,29.01,29.02,36632.0,28.1746,28.2231,28.1746,28.1843,36632.0
2019-06-05 13:00:00,29.02,29.11,29.02,29.1,88932.0,28.1843,28.2717,28.1843,28.262,88932.0
2019-06-05 13:10:00,29.11,29.12,29.09,29.11,137936.0,28.2717,28.2814,28.2523,28.2717,137936.0
2019-06-05 13:20:00,29.11,29.13,29.07,29.11,70744.0,28.2717,28.2911,28.2328,28.2717,70744.0
2019-06-05 13:30:00,29.1,29.13,29.09,29.13,39312.0,28.262,28.2911,28.2523,28.2911,39312.0
2019-06-05 13:40:00,29.12,29.14,29.1,29.12,70268.0,28.2814,28.3008,28.262,28.2814,70268.0
2019-06-05 13:50:00,29.11,29.12,29.07,29.11,71020.0,28.2717,28.2814,28.2328,28.2717,71020.0
2019-06-05 14:00:00,29.11,29.14,29.08,29.14,74012.0,28.2717,28.3008,28.2425,28.3008,74012.0
2019-06-05 14:10:00,29.14,29.17,29.1,29.1,104248.0,28.3008,28.3299,28.262,28.262,104248.0
2019-06-05 14:20:00,29.1,29.13,29.09,29.11,47248.0,28.262,28.2911,28.2523,28.2717,47248.0
2019-06-05 14:30:00,29.12,29.14,29.11,29.11,27472.0,28.2814,28.3008,28.2717,28.2717,27472.0
2019-06-05 14:40:00,29.12,29.13,29.09,29.1,80056.0,28.2814,28.2911,28.2523,28.262,80056.0
2019-06-05 14:50:00,29.09,29.09,29.04,29.07,106148.0,28.2523,28.2523,28.2037,28.2328,106148.0
2019-06-05 15:00:00,29.08,29.1,29.06,29.06,40092.0,28.2425,28.262,28.2231,28.2231,40092.0
2019-06-05 15:10:00,29.07,29.12,29.06,29.11,138088.0,28.2328,28.2814,28.2231,28.2717,138088.0
2019-06-05 15:20:00,29.1,29.13,29.09,29.1,36344.0,28.262,28.2911,28.2523,28.262,36344.0
2019-06-05 15:30:00,29.08,29.08,28.97,29.03,148748.0,28.2425,28.2425,28.1357,28.194,148748.0
2019-06-05 15:40:00,29.05,29.13,29.03,29.11,110544.0,28.2134,28.2911,28.194,28.2717,110544.0
2019-06-05 15:50:00,29.13,29.22,29.13,29.18,228792.0,28.2911,28.3785,28.2911,28.3397,228792.0
2019-06-06 09:30:00,29.27,29.33,29.18,29.32,861460.0,28.4271,28.4853,28.3397,28.4756,861460.0
2019-06-06 09:40:00,29.31,29.36,29.22,29.26,276472.0,28.4659,28.5145,28.3785,28.4174,276472.0
2019-06-06 09:50:00,29.25,29.3,29.19,29.19,130960.0,28.4076,28.4562,28.3494,28.3494,130960.0
2019-06-06 10:00:00,29.19,29.27,29.19,29.25,118600.0,28.3494,28.4271,28.3494,28.4076,118600.0
2019-06-06 10:10:00,29.25,29.26,29.19,29.22,89852.0,28.4076,28.4174,28.3494,28.3785,89852.0
2019-06-06 10:20:00,29.24,29.24,29.13,29.14,274296.0,28.3979,28.3979,28.2911,28.3008,274296.0
2019-06-06 10:30:00,29.15,29.24,29.13,29.24,87092.0,28.3105,28.3979,28.2911,28.3979,87092.0
2019-06-06 10:40:00,29.25,29.31,29.22,29.28,133344.0,28.4076,28.4659,28.3785,28.4368,133344.0
2019-06-06 10:50:00,29.29,29.33,29.26,29.26,88396.0,28.4465,28.4853,28.4174,28.4174,88396.0
2019-06-06 11:00:00,29.26,29.33,29.24,29.33,78836.0,28.4174,28.4853,28.3979,28.4853,78836.0
2019-06-06 11:10:00,29.33,29.36,29.31,29.36,45184.0,28.4853,28.5145,28.4659,28.5145,45184.0
2019-06-06 11:20:00,29.36,29.38,29.32,29.38,93968.0,28.5145,28.5339,28.4756,28.5339,93968.0
2019-06-06 11:30:00,29.36,29.4,29.35,29.35,99104.0,28.5145,28.5533,28.5048,28.5048,99104.0
2019-06-06 11:40:00,29.35,29.38,29.21,29.23,228764.0,28.5048,28.5339,28.3688,28.3882,228764.0
2019-06-06 11:50:00,29.26,29.28,29.23,29.25,75932.0,28.4174,28.4368,28.3882,28.4076,75932.0
2019-06-06 12:00:00,29.25,29.3,29.24,29.3,41288.0,28.4076,28.4562,28.3979,28.4562,41288.0
2019-06-06 12:10:00,29.27,29.31,29.25,29.31,42216.0,28.4271,28.4659,28.4076,28.4659,42216.0
2019-06-06 12:20:00,29.3,29.32,29.29,29.3,10032.0,28.4562,28.4756,28.4465,28.4562,10032.0
2019-06-06 12:30:00,29.29,29.33,29.28,29.29,95764.0,28.4465,28.4853,28.4368,28.4465,95764.0
2019-06-06 12:40:00,29.3,29.36,29.29,29.36,666276.0,28.4562,28.5145,28.4465,28.5145,666276.0
2019-06-06 12:50:00,29.34,29.34,29.32,29.33,21320.0,28.4951,28.4951,28.4756,28.4853,21320.0
2019-06-06 13:00:00,29.34,29.36,29.33,29.33,37868.0,28.4951,28.5145,28.4853,28.4853,37868.0
2019-06-06 13:10:00,29.33,29.36,29.32,29.35,56720.0,28.4853,28.5145,28.4756,28.5048,56720.0
2019-06-06 13:20:00,29.34,29.35,29.31,29.35,33076.0,28.4951,28.5048,28.4659,28.5048,33076.0
2019-06-06 13:30:00,29.35,29.37,29.34,29.34,47240.0,28.5048,28.5242,28.4951,28.4951,47240.0
2019-06-06 13:40:00,29.34,29.37,29.33,29.36,27280.0,28.4951,28.5242,28.4853,28.5145,27280.0
2019-06-06 13:50:00,29.36,29.37,29.36,29.36,60688.0,28.5145,28.5242,28.5145,28.5145,60688.0
2019-06-06 14:00:00,29.36,29.38,29.32,29.36,69012.0,28.5145,28.5339,28.4756,28.5145,69012.0
2019-06-06 14:10:00,29.37,29.4,29.37,29.4,97096.0,28.5242,28.5533,28.5242,28.5533,97096.0
2019-06-06 14:20:00,29.4,29.4,29.36,29.37,79132.0,28.5533,28.5533,28.5145,28.5242,79132.0
2019-06-06 14:30:00,29.36,29.55,29.36,29.49,475556.0,28.5145,28.699,28.5145,28.6407,475556.0
2019-06-06 14:40:00,29.45,29.55,29.45,29.48,158588.0,28.6019,28.699,28.6019,28.631,158588.0
2019-06-06 14:50:00,29.48,29.49,29.45,29.46,90644.0,28.631,28.6407,28.6019,28.6116,90644.0
2019-06-06 15:00:00,29.47,29.51,29.46,29.47,117552.0,28.6213,28.6602,28.6116,28.6213,117552.0
2019-06-06 15:10:00,29.49,29.59,29.49,29.59,104240.0,28.6407,28.7379,28.6407,28.7379,104240.0
2019-06-06 15:20:00,29.59,29.64,29.57,29.64,342816.0,28.7379,28.7864,28.7184,28.7864,342816.0
2019-06-06 15:30:00,29.63,29.74,29.61,29.71,576144.0,28.7767,28.8835,28.7573,28.8544,576144.0
2019-06-06 15:40:00,29.7,29.7,29.59,29.63,305932.0,28.8447,28.8447,28.7379,28.7767,305932.0
2019-06-06 15:50:00,29.63,29.66,29.53,29.57,550244.0,28.7767,28.8058,28.6796,28.7184,550244.0
2019-06-07 09:30:00,29.82,30.01,29.78,30.0,789976.0,28.9612,29.1458,28.9224,29.136,789976.0
2019-06-07 09:40:00,30.0,30.03,29.96,29.99,305944.0,29.136,29.1652,29.0972,29.1263,305944.0
2019-06-07 09:50:00,29.98,30.06,29.97,30.06,340280.0,29.1166,29.1943,29.1069,29.1943,340280.0
2019-06-07 10:00:00,30.05,30.13,30.05,30.1,215456.0,29.1846,29.2623,29.1846,29.2332,215456.0
2019-06-07 10:10:00,30.1,30.11,30.04,30.1,169488.0,29.2332,29.2429,29.1749,29.2332,169488.0
2019-06-07 10:20:00,30.09,30.13,30.05,30.13,144600.0,29.2235,29.2623,29.1846,29.2623,144600.0
2019-06-07 10:30:00,30.14,30.25,30.14,30.24,178472.0,29.272,29.3788,29.272,29.3691,178472.0
2019-06-07 10:40:00,30.25,30.34,30.25,30.3,249932.0,29.3788,29.4663,29.3788,29.4274,249932.0
2019-06-07 10:50:00,30.3,30.41,30.3,30.4,281420.0,29.4274,29.5342,29.4274,29.5245,281420.0
2019-06-07 11:00:00,30.41,30.43,30.29,30.3,316452.0,29.5342,29.5537,29.4177,29.4274,316452.0
2019-06-07 11:10:00,30.3,30.33,30.24,30.29,394524.0,29.4274,29.4565,29.3691,29.4177,394524.0
2019-06-07 11:20:00,30.3,30.32,30.22,30.22,218144.0,29.4274,29.4468,29.3497,29.3497,218144.0
2019-06-07 11:30:00,30.23,30.26,30.19,30.2,153180.0,29.3594,29.3886,29.3206,29.3303,153180.0
2019-06-07 11:40:00,30.21,30.27,30.21,30.26,95224.0,29.34,29.3983,29.34,29.3886,95224.0
2019-06-07 11:50:00,30.26,30.29,30.21,30.22,146452.0,29.3886,29.4177,29.34,29.3497,146452.0
2019-06-07 12:00:00,30.21,30.23,30.18,30.22,108004.0,29.34,29.3594,29.3109,29.3497,108004.0
2019-06-07 12:10:00,30.22,30.25,30.2,30.23,142704.0,29.3497,29.3788,29.3303,29.3594,142704.0
2019-06-07 12:20:00,30.23,30.29,30.23,30.29,84584.0,29.3594,29.4177,29.3594,29.4177,84584.0
2019-06-07 12:30:00,30.28,30.3,30.25,30.25,119256.0,29.408,29.4274,29.3788,29.3788,119256.0
2019-06-07 12:40:00,30.28,30.3,30.28,30.29,55044.0,29.408,29.4274,29.408,29.4177,55044.0
2019-06-07 12:50:00,30.3,30.36,30.28,30.36,146468.0,29.4274,29.4857,29.408,29.4857,146468.0
2019-06-07 13:00:00,30.36,30.38,30.33,30.34,105776.0,29.4857,29.5051,29.4565,29.4663,105776.0
2019-06-07 13:10:00,30.33,30.34,30.29,30.33,263648.0,29.4565,29.4663,29.4177,29.4565,263648.0
2019-06-07 13:20:00,30.33,30.35,30.24,30.28,85044.0,29.4565,29.476,29.3691,29.408,85044.0
2019-06-07 13:30:00,30.27,30.33,30.27,30.32,45432.0,29.3983,29.4565,29.3983,29.4468,45432.0
2019-06-07 13:40:00,30.32,30.33,30.28,30.28,80548.0,29.4468,29.4565,29.408,29.408,80548.0
2019-06-07 13:50:00,30.27,30.31,30.27,30.31,62260.0,29.3983,29.4371,29.3983,29.4371,62260.0
2019-06-07 14:00:00,30.31,30.31,30.25,30.28,173156.0,29.4371,29.4371,29.3788,29.408,173156.0
2019-06-07 14:10:00,30.28,30.31,30.27,30.28,34836.0,29.408,29.4371,29.3983,29.408,34836.0
2019-06-07 14:20:00,30.28,30.33,30.27,30.29,68420.0,29.408,29.4565,29.3983,29.4177,68420.0
2019-06-07 14:30:00,30.3,30.31,30.28,30.31,162556.0,29.4274,29.4371,29.408,29.4371,162556.0
2019-06-07 14:40:00,30.3,30.32,30.21,30.21,108524.0,29.4274,29.4468,29.34,29.34,108524.0
2019-06-07 14:50:00,30.21,30.26,30.2,30.21,152364.0,29.34,29.3886,29.3303,29.34,152364.0
2019-06-07 15:00:00,30.21,30.27,30.2,30.22,80504.0,29.34,29.3983,29.3303,29.3497,80504.0
2019-06-07 15:10:00,30.23,30.26,30.21,30.24,97512.0,29.3594,29.3886,29.34,29.3691,97512.0
2019-06-07 15:20:00,30.25,30.31,30.23,30.3,98688.0,29.3788,29.4371,29.3594,29.4274,98688.0
2019-06-07 15:30:00,30.29,30.31,30.25,30.25,95112.0,29.4177,29.4371,29.3788,29.3788,95112.0
2019-06-07 15:40:00,30.26,30.29,30.17,30.21,250876.0,29.3886,29.4177,29.3011,29.34,250876.0
2019-06-07 15:50:00,30.23,30.24,30.15,30.17,313112.0,29.3594,29.3691,29.2817,29.3011,313112.0
2019-06-10 09:30:00,30.54,30.61,30.5,30.58,609740.0,29.6605,29.7285,29.6216,29.6993,609740.0
2019-06-10 09:40:00,30.61,30.64,30.54,30.55,195052.0,29.7285,29.7576,29.6605,29.6702,195052.0
2019-06-10 09:50:00,30.55,30.57,30.52,30.57,97232.0,29.6702,29.6896,29.6411,29.6896,97232.0
2019-06-10 10:00:00,30.58,30.66,30.58,30.65,443248.0,29.6993,29.777,29.6993,29.7673,443248.0
2019-06-10 10:10:00,30.65,30.68,30.61,30.67,136128.0,29.7673,29.7965,29.7285,29.7867,136128.0
2019-06-10 10:20:00,30.68,30.68,30.61,30.65,97032.0,29.7965,29.7965,29.7285,29.7673,97032.0
2019-06-10 10:30:00,30.63,30.65,30.61,30.62,88000.0,29.7479,29.7673,29.7285,29.7382,88000.0
2019-06-10 10:40:00,30.62,30.71,30.62,30.69,184752.0,29.7382,29.8256,29.7382,29.8062,184752.0
2019-06-10 10:50:00,30.68,30.7,30.66,30.66,69940.0,29.7965,29.8159,29.777,29.777,69940.0
2019-06-10 11:00:00,30.66,30.71,30.66,30.71,137660.0,29.777,29.8256,29.777,29.8256,137660.0
2019-06-10 11:10:00,30.71,30.73,30.7,30.72,281312.0,29.8256,29.845,29.8159,29.8353,281312.0
2019-06-10 11:20:00,30.72,30.73,30.69,30.71,171848.0,29.8353,29.845,29.8062,29.8256,171848.0
2019-06-10 11:30:00,30.71,30.76,30.71,30.75,130628.0,29.8256,29.8742,29.8256,29.8644,130628.0
2019-06-10 11:40:00,30.75,30.82,30.74,30.81,153308.0,29.8644,29.9324,29.8547,29.9227,153308.0
2019-06-10 11:50:00,30.81,30.84,30.81,30.83,206720.0,29.9227,29.9519,29.9227,29.9421,206720.0
2019-06-10 12:00:00,30.83,30.83,30.75,30.75,186420.0,29.9421,29.9421,29.8644,29.8644,186420.0
2019-06-10 12:10:00,30.76,30.77,30.73,30.74,66708.0,29.8742,29.8839,29.845,29.8547,66708.0
2019-06-10 12:20:00,30.73,30.73,30.68,30.71,155284.0,29.845,29.845,29.7965,29.8256,155284.0
2019-06-10 12:30:00,30.7,30.7,30.64,30.67,179684.0,29.8159,29.8159,29.7576,29.7867,179684.0
2019-06-10 12:40:00,30.68,30.69,30.65,30.67,74300.0,29.7965,29.8062,29.7673,29.7867,74300.0
2019-06-10 12:50:00,30.66,30.67,30.62,30.62,85868.0,29.777,29.7867,29.7382,29.7382,85868.0
2019-06-10 13:00:00,30.64,30.71,30.64,30.66,123248.0,29.7576,29.8256,29.7576,29.777,123248.0
2019-06-10 13:10:00,30.68,30.71,30.65,30.65,64008.0,29.7965,29.8256,29.7673,29.7673,64008.0
2019-06-10 13:20:00,30.65,30.68,30.63,30.65,23140.0,29.7673,29.7965,29.7479,29.7673,23140.0
2019-06-10 13:30:00,30.68,30.68,30.65,30.66,10016.0,29.7965,29.7965,29.7673,29.777,10016.0
2019-06-10 13:40:00,30.68,30.68,30.58,30.61,65816.0,29.7965,29.7965,29.6993,29.7285,65816.0
2019-06-10 13:50:00,30.6,30.6,30.56,30.6,113236.0,29.7188,29.7188,29.6799,29.7188,113236.0
2019-06-10 14:00:00,30.59,30.59,30.49,30.54,184020.0,29.7091,29.7091,29.6119,29.6605,184020.0
2019-06-10 14:10:00,30.53,30.53,30.44,30.46,139188.0,29.6508,29.6508,29.5634,29.5828,139188.0
2019-06-10 14:20:00,30.47,30.56,30.46,30.54,172828.0,29.5925,29.6799,29.5828,29.6605,172828.0
2019-06-10 14:30:00,30.54,30.58,30.53,30.58,91496.0,29.6605,29.6993,29.6508,29.6993,91496.0
2019-06-10 14:40:00,30.56,30.61,30.55,30.61,100416.0,29.6799,29.7285,29.6702,29.7285,100416.0
2019-06-10 14:50:00,30.6,30.61,30.58,30.61,70336.0,29.7188,29.7285,29.6993,29.7285,70336.0
2019-06-10 15:00:00,30.6,30.63,30.59,30.62,21312.0,29.7188,29.7479,29.7091,29.7382,21312.0
2019-06-10 15:10:00,30.63,30.63,30.56,30.58,28596.0,29.7479,29.7479,29.6799,29.6993,28596.0
2019-06-10 15:20:00,30.6,30.6,30.5,30.51,137056.0,29.7188,29.7188,29.6216,29.6314,137056.0
2019-06-10 15:30:00,30.48,30.6,30.48,30.52,619652.0,29.6022,29.7188,29.6022,29.6411,619652.0
2019-06-10 15:40:00,30.52,30.55,30.47,30.48,91276.0,29.6411,29.6702,29.5925,29.6022,91276.0
2019-06-10 15:50:00,30.49,30.51,30.43,30.45,593084.0,29.6119,29.6314,29.5537,29.5731,593084.0
2019-06-11 09:30:00,30.88,30.96,30.74,30.79,684300.0,29.9907,30.0684,29.8547,29.9033,684300.0
2019-06-11 09:40:00,30.79,30.9,30.79,30.81,197840.0,29.9033,30.0101,29.9033,29.9227,197840.0
2019-06-11 09:50:00,30.82,30.85,30.78,30.78,174564.0,29.9324,29.9616,29.8936,29.8936,174564.0
2019-06-11 10:00:00,30.79,30.83,30.72,30.75,67688.0,29.9033,29.9421,29.8353,29.8644,67688.0
2019-06-11 10:10:00,30.74,30.75,30.66,30.72,317284.0,29.8547,29.8644,29.777,29.8353,317284.0
2019-06-11 10:20:00,30.74,30.78,30.72,30.78,123852.0,29.8547,29.8936,29.8353,29.8936,123852.0
2019-06-11 10:30:00,30.78,30.78,30.68,30.71,294204.0,29.8936,29.8936,29.7965,29.8256,294204.0
2019-06-11 10:40:00,30.72,30.72,30.6,30.6,157264.0,29.8353,29.8353,29.7188,29.7188,157264.0
2019-06-11 10:50:00,30.61,30.62,30.54,30.61,161404.0,29.7285,29.7382,29.6605,29.7285,161404.0
2019-06-11 11:00:00,30.61,30.65,30.58,30.65,61084.0,29.7285,29.7673,29.6993,29.7673,61084.0
2019-06-11 11:10:00,30.63,30.65,30.61,30.64,133332.0,29.7479,29.7673,29.7285,29.7576,133332.0
2019-06-11 11:20:00,30.65,30.66,30.58,30.59,52764.0,29.7673,29.777,29.6993,29.7091,52764.0
2019-06-11 11:30:00,30.59,30.6,30.48,30.48,171020.0,29.7091,29.7188,29.6022,29.6022,171020.0
2019-06-11 11:40:00,30.48,30.5,30.47,30.48,208124.0,29.6022,29.6216,29.5925,29.6022,208124.0
2019-06-11 11:50:00,30.49,30.54,30.48,30.5,77168.0,29.6119,29.6605,29.6022,29.6216,77168.0
2019-06-11 12:00:00,30.5,30.5,30.37,30.42,292560.0,29.6216,29.6216,29.4954,29.5439,292560.0
2019-06-11 12:10:00,30.39,30.4,30.35,30.39,146392.0,29.5148,29.5245,29.476,29.5148,146392.0
2019-06-11 12:20:00,30.37,30.41,30.37,30.37,58308.0,29.4954,29.5342,29.4954,29.4954,58308.0
2019-06-11 12:30:00,30.36,30.43,30.36,30.42,33628.0,29.4857,29.5537,29.4857,29.5439,33628.0
2019-06-11 12:40:00,30.41,30.41,30.34,30.34,81464.0,29.5342,29.5342,29.4663,29.4663,81464.0
2019-06-11 12:50:00,30.33,30.35,30.29,30.3,73460.0,29.4565,29.476,29.4177,29.4274,73460.0
2019-06-11 13:00:00,30.29,30.34,30.29,30.32,55420.0,29.4177,29.4663,29.4177,29.4468,55420.0
2019-06-11 13:10:00,30.31,30.39,30.31,30.37,53128.0,29.4371,29.5148,29.4371,29.4954,53128.0
2019-06-11 13:20:00,30.37,30.38,30.33,30.35,108676.0,29.4954,29.5051,29.4565,29.476,108676.0
2019-06-11 13:30:00,30.35,30.4,30.32,30.39,48068.0,29.476,29.5245,29.4468,29.5148,48068.0
2019-06-11 13:40:00,30.4,30.41,30.38,30.39,23080.0,29.5245,29.5342,29.5051,29.5148,23080.0
2019-06-11 13:50:00,30.41,30.49,30.41,30.49,336540.0,29.5342,29.6119,29.5342,29.6119,336540.0
2019-06-11 14:00:00,30.49,30.55,30.48,30.52,86928.0,29.6119,29.6702,29.6022,29.6411,86928.0
2019-06-11 14:10:00,30.5,30.53,30.5,30.5,68760.0,29.6216,29.6508,29.6216,29.6216,68760.0
2019-06-11 14:20:00,30.51,30.51,30.48,30.49,19572.0,29.6314,29.6314,29.6022,29.6119,19572.0
2019-06-11 14:30:00,30.49,30.49,30.38,30.4,97524.0,29.6119,29.6119,29.5051,29.5245,97524.0
2019-06-11 14:40:00,30.39,30.41,30.36,30.38,35004.0,29.5148,29.5342,29.4857,29.5051,35004.0
2019-06-11 14:50:00,30.38,30.4,30.35,30.39,63936.0,29.5051,29.5245,29.476,29.5148,63936.0
2019-06-11 15:00:00,30.39,30.42,30.33,30.42,164720.0,29.5148,29.5439,29.4565,29.5439,164720.0
2019-06-11 15:10:00,30.41,30.43,30.39,30.4,60544.0,29.5342,29.5537,29.5148,29.5245,60544.0
2019-06-11 15:20:00,30.39,30.41,30.35,30.4,22872.0,29.5148,29.5342,29.476,29.5245,22872.0
2019-06-11 15:30:00,30.39,30.48,30.39,30.44,76464.0,29.5148,29.6022,29.5148,29.5634,76464.0
2019-06-11 15:40:00,30.43,30.46,30.42,30.43,117772.0,29.5537,29.5828,29.5439,29.5537,117772.0
2019-06-11 15:50:00,30.44,30.46,30.4,30.44,244528.0,29.5634,29.5828,29.5245,29.5634,244528.0
2019-06-12 09:30:00,30.38,30.5,30.33,30.43,271176.0,29.5051,29.6216,29.4565,29.5537,271176.0
2019-06-12 09:40:00,30.42,30.5,30.4,30.4,111016.0,29.5439,29.6216,29.5245,29.5245,111016.0
2019-06-12 09:50:00,30.42,30.44,30.38,30.41,130664.0,29.5439,29.5634,29.5051,29.5342,130664.0
2019-06-12 10:00:00,30.4,30.44,30.34,30.35,84984.0,29.5245,29.5634,29.4663,29.476,84984.0
2019-06-12 10:10:00,30.38,30.39,30.34,30.35,33208.0,29.5051,29.5148,29.4663,29.476,33208.0
2019-06-12 10:20:00,30.34,30.38,30.29,30.29,51512.0,29.4663,29.5051,29.4177,29.4177,51512.0
2019-06-12 10:30:00,30.3,30.37,30.25,30.36,675624.0,29.4274,29.4954,29.3788,29.4857,675624.0
2019-06-12 10:40:00,30.38,30.42,30.35,30.4,186572.0,29.5051,29.5439,29.476,29.5245,186572.0
2019-06-12 10:50:00,30.4,30.42,30.31,30.31,123400.0,29.5245,29.5439,29.4371,29.4371,123400.0
2019-06-12 11:00:00,30.31,30.34,30.29,30.32,60108.0,29.4371,29.4663,29.4177,29.4468,60108.0
2019-06-12 11:10:00,30.33,30.33,30.28,30.3,25860.0,29.4565,29.4565,29.408,29.4274,25860.0
2019-06-12 11:20:00,30.31,30.34,30.28,30.31,60936.0,29.4371,29.4663,29.408,29.4371,60936.0
2019-06-12 11:30:00,30.31,30.35,30.25,30.25,78696.0,29.4371,29.476,29.3788,29.3788,78696.0
2019-06-12 11:40:00,30.25,30.27,30.24,30.26,56260.0,29.3788,29.3983,29.3691,29.3886,56260.0
2019-06-12 11:50:00,30.25,30.26,30.21,30.21,48388.0,29.3788,29.3886,29.34,29.34,48388.0
2019-06-12 12:00:00,30.22,30.27,30.22,30.25,38724.0,29.3497,29.3983,29.3497,29.3788,38724.0
2019-06-12 12:10:00,30.25,30.26,30.2,30.24,24036.0,29.3788,29.3886,29.3303,29.3691,24036.0
2019-06-12 12:20:00,30.24,30.32,30.24,30.3,29460.0,29.3691,29.4468,29.3691,29.4274,29460.0
2019-06-12 12:30:00,30.31,30.32,30.29,30.29,19508.0,29.4371,29.4468,29.4177,29.4177,19508.0
2019-06-12 12:40:00,30.29,30.34,30.28,30.34,19328.0,29.4177,29.4663,29.408,29.4663,19328.0
2019-06-12 12:50:00,30.34,30.36,30.33,30.33,55352.0,29.4663,29.4857,29.4565,29.4565,55352.0
2019-06-12 13:00:00,30.32,30.36,30.32,30.33,57012.0,29.4468,29.4857,29.4468,29.4565,57012.0
2019-06-12 13:10:00,30.32,30.32,30.29,30.29,37012.0,29.4468,29.4468,29.4177,29.4177,37012.0
2019-06-12 13:20:00,30.32,30.32,30.29,30.3,11668.0,29.4468,29.4468,29.4177,29.4274,11668.0
2019-06-12 13:30:00,30.32,30.32,30.28,30.28,50604.0,29.4468,29.4468,29.408,29.408,50604.0
2019-06-12 13:40:00,30.28,30.31,30.27,30.31,2300.0,29.408,29.4371,29.3983,29.4371,2300.0
2019-06-12 13:50:00,30.31,30.33,30.31,30.32,32532.0,29.4371,29.4565,29.4371,29.4468,32532.0
2019-06-12 14:00:00,30.31,30.33,30.27,30.29,207816.0,29.4371,29.4565,29.3983,29.4177,207816.0
2019-06-12 14:10:00,30.28,30.29,30.25,30.25,14692.0,29.408,29.4177,29.3788,29.3788,14692.0
2019-06-12 14:20:00,30.26,30.27,30.25,30.27,14800.0,29.3886,29.3983,29.3788,29.3983,14800.0
2019-06-12 14:30:00,30.26,30.3,30.25,30.3,16400.0,29.3886,29.4274,29.3788,29.4274,16400.0
2019-06-12 14:40:00,30.3,30.35,30.29,30.35,47856.0,29.4274,29.476,29.4177,29.476,47856.0
2019-06-12 14:50:00,30.35,30.35,30.33,30.33,144632.0,29.476,29.476,29.4565,29.4565,144632.0
2019-06-12 15:00:00,30.33,30.33,30.3,30.33,46700.0,29.4565,29.4565,29.4274,29.4565,46700.0
2019-06-12 15:10:00,30.33,30.33,30.3,30.31,61032.0,29.4565,29.4565,29.4274,29.4371,61032.0
2019-06-12 15:20:00,30.31,30.31,30.29,30.3,20468.0,29.4371,29.4371,29.4177,29.4274,20468.0
2019-06-12 15:30:00,30.29,30.3,30.27,30.27,17240.0,29.4177,29.4274,29.3983,29.3983,17240.0
2019-06-12 15:40:00,30.27,30.3,30.25,30.28,249984.0,29.3983,29.4274,29.3788,29.408,249984.0
2019-06-12 15:50:00,30.28,30.33,30.27,30.32,256840.0,29.408,29.4565,29.3983,29.4468,256840.0
2019-06-13 09:30:00,30.53,30.6,30.48,30.57,542416.0,29.6508,29.7188,29.6022,29.6896,542416.0
2019-06-13 09:40:00,30.56,30.65,30.56,30.6,108188.0,29.6799,29.7673,29.6799,29.7188,108188.0
2019-06-13 09:50:00,30.61,30.62,30.58,30.59,95296.0,29.7285,29.7382,29.6993,29.7091,95296.0
2019-06-13 10:00:00,30.59,30.61,30.42,30.45,326548.0,29.7091,29.7285,29.5439,29.5731,326548.0
2019-06-13 10:10:00,30.44,30.5,30.44,30.48,83900.0,29.5634,29.6216,29.5634,29.6022,83900.0
2019-06-13 10:20:00,30.47,30.55,30.47,30.54,102376.0,29.5925,29.6702,29.5925,29.6605,102376.0
2019-06-13 10:30:00,30.55,30.58,30.52,30.55,89032.0,29.6702,29.6993,29.6411,29.6702,89032.0
2019-06-13 10:40:00,30.58,30.58,30.47,30.47,100896.0,29.6993,29.6993,29.5925,29.5925,100896.0
2019-06-13 10:50:00,30.45,30.48,30.42,30.42,51632.0,29.5731,29.6022,29.5439,29.5439,51632.0
2019-06-13 11:00:00,30.42,30.48,30.36,30.4,155560.0,29.5439,29.6022,29.4857,29.5245,155560.0
2019-06-13 11:10:00,30.41,30.45,30.4,30.41,15616.0,29.5342,29.5731,29.5245,29.5342,15616.0
2019-06-13 11:20:00,30.44,30.48,30.44,30.48,61344.0,29.5634,29.6022,29.5634,29.6022,61344.0
2019-06-13 11:30:00,30.47,30.49,30.44,30.49,88132.0,29.5925,29.6119,29.5634,29.6119,88132.0
2019-06-13 11:40:00,30.49,30.5,30.48,30.5,39500.0,29.6119,29.6216,29.6022,29.6216,39500.0
2019-06-13 11:50:00,30.5,30.52,30.48,30.49,15068.0,29.6216,29.6411,29.6022,29.6119,15068.0
2019-06-13 12:00:00,30.5,30.55,30.49,30.55,38864.0,29.6216,29.6702,29.6119,29.6702,38864.0
2019-06-13 12:10:00,30.54,30.54,30.51,30.51,23936.0,29.6605,29.6605,29.6314,29.6314,23936.0
2019-06-13 12:20:00,30.52,30.53,30.46,30.46,34040.0,29.6411,29.6508,29.5828,29.5828,34040.0
2019-06-13 12:30:00,30.46,30.47,30.45,30.47,34976.0,29.5828,29.5925,29.5731,29.5925,34976.0
2019-06-13 12:40:00,30.47,30.57,30.47,30.56,88504.0,29.5925,29.6896,29.5925,29.6799,88504.0
2019-06-13 12:50:00,30.55,30.59,30.55,30.59,42888.0,29.6702,29.7091,29.6702,29.7091,42888.0
2019-06-13 13:00:00,30.6,30.63,30.57,30.58,53268.0,29.7188,29.7479,29.6896,29.6993,53268.0
2019-06-13 13:10:00,30.58,30.59,30.55,30.57,102800.0,29.6993,29.7091,29.6702,29.6896,102800.0
2019-06-13 13:20:00,30.56,30.58,30.56,30.57,26672.0,29.6799,29.6993,29.6799,29.6896,26672.0
2019-06-13 13:30:00,30.57,30.58,30.55,30.57,5432.0,29.6896,29.6993,29.6702,29.6896,5432.0
2019-06-13 13:40:00,30.55,30.56,30.54,30.54,19256.0,29.6702,29.6799,29.6605,29.6605,19256.0
2019-06-13 13:50:00,30.57,30.57,30.56,30.56,21176.0,29.6896,29.6896,29.6799,29.6799,21176.0
2019-06-13 14:00:00,30.56,30.57,30.55,30.55,5332.0,29.6799,29.6896,29.6702,29.6702,5332.0
2019-06-13 14:10:00,30.52,30.54,30.46,30.49,43892.0,29.6411,29.6605,29.5828,29.6119,43892.0
2019-06-13 14:20:00,30.49,30.53,30.48,30.53,43552.0,29.6119,29.6508,29.6022,29.6508,43552.0
2019-06-13 14:30:00,30.5,30.51,30.43,30.46,112772.0,29.6216,29.6314,29.5537,29.5828,112772.0
2019-06-13 14:40:00,30.47,30.53,30.46,30.49,56524.0,29.5925,29.6508,29.5828,29.6119,56524.0
2019-06-13 14:50:00,30.5,30.52,30.47,30.49,50716.0,29.6216,29.6411,29.5925,29.6119,50716.0
2019-06-13 15:00:00,30.48,30.49,30.4,30.4,238396.0,29.6022,29.6119,29.5245,29.5245,238396.0
2019-06-13 15:10:00,30.43,30.43,30.36,30.38,190712.0,29.5537,29.5537,29.4857,29.5051,190712.0
2019-06-13 15:20:00,30.39,30.42,30.38,30.42,90644.0,29.5148,29.5439,29.5051,29.5439,90644.0
2019-06-13 15:30:00,30.42,30.47,30.41,30.47,101864.0,29.5439,29.5925,29.5342,29.5925,101864.0
2019-06-13 15:40:00,30.46,30.48,30.41,30.41,93092.0,29.5828,29.6022,29.5342,29.5342,93092.0
2019-06-13 15:50:00,30.41,30.6,30.4,30.58,347732.0,29.5342,29.7188,29.5245,29.6993,347732.0
2019-06-14 09:30:00,30.49,30.5,30.33,30.36,312628.0,29.6119,29.6216,29.4565,29.4857,312628.0
2019-06-14 09:40:00,30.37,30.4,30.33,30.4,94908.0,29.4954,29.5245,29.4565,29.5245,94908.0
2019-06-14 09:50:00,30.42,30.43,30.32,30.36,110656.0,29.5439,29.5537,29.4468,29.4857,110656.0
2019-06-14 10:00:00,30.35,30.41,30.34,30.41,322424.0,29.476,29.5342,29.4663,29.5342,322424.0
2019-06-14 10:10:00,30.41,30.43,30.38,30.41,95664.0,29.5342,29.5537,29.5051,29.5342,95664.0
2019-06-14 10:20:00,30.41,30.43,30.39,30.42,62280.0,29.5342,29.5537,29.5148,29.5439,62280.0
2019-06-14 10:30:00,30.38,30.38,30.35,30.35,43544.0,29.5051,29.5051,29.476,29.476,43544.0
2019-06-14 10:40:00,30.36,30.46,30.36,30.46,29148.0,29.4857,29.5828,29.4857,29.5828,29148.0
2019-06-14 10:50:00,30.46,30.49,30.46,30.47,47648.0,29.5828,29.6119,29.5828,29.5925,47648.0
2019-06-14 11:00:00,30.46,30.47,30.4,30.4,44252.0,29.5828,29.5925,29.5245,29.5245,44252.0
2019-06-14 11:10:00,30.4,30.4,30.32,30.38,64008.0,29.5245,29.5245,29.4468,29.5051,64008.0
2019-06-14 11:20:00,30.39,30.45,30.39,30.45,14112.0,29.5148,29.5731,29.5148,29.5731,14112.0
2019-06-14 11:30:00,30.44,30.49,30.43,30.47,76720.0,29.5634,29.6119,29.5537,29.5925,76720.0
2019-06-14 11:40:00,30.47,30.47,30.42,30.44,45364.0,29.5925,29.5925,29.5439,29.5634,45364.0
2019-06-14 11:50:00,30.45,30.47,30.41,30.41,76852.0,29.5731,29.5925,29.5342,29.5342,76852.0
2019-06-14 12:00:00,30.41,30.41,30.36,30.38,44552.0,29.5342,29.5342,29.4857,29.5051,44552.0
2019-06-14 12:10:00,30.39,30.39,30.36,30.39,48788.0,29.5148,29.5148,29.4857,29.5148,48788.0
2019-06-14 12:20:00,30.38,30.42,30.37,30.41,16008.0,29.5051,29.5439,29.4954,29.5342,16008.0
2019-06-14 12:30:00,30.41,30.43,30.41,30.43,800.0,29.5342,29.5537,29.5342,29.5537,800.0
2019-06-14 12:40:00,30.43,30.43,30.41,30.41,2320.0,29.5537,29.5537,29.5342,29.5342,2320.0
2019-06-14 12:50:00,30.43,30.43,30.43,30.43,18960.0,29.5537,29.5537,29.5537,29.5537,18960.0
2019-06-14 13:00:00,30.43,30.43,30.41,30.41,8748.0,29.5537,29.5537,29.5342,29.5342,8748.0
2019-06-14 13:10:00,30.41,30.42,30.41,30.41,41600.0,29.5342,29.5439,29.5342,29.5342,41600.0
2019-06-14 13:20:00,30.41,30.45,30.41,30.41,43604.0,29.5342,29.5731,29.5342,29.5342,43604.0
2019-06-14 13:30:00,30.41,30.41,30.4,30.4,10376.0,29.5342,29.5342,29.5245,29.5245,10376.0
2019-06-14 13:40:00,30.4,30.41,30.38,30.39,34000.0,29.5245,29.5342,29.5051,29.5148,34000.0
2019-06-14 13:50:00,30.4,30.4,30.39,30.39,27880.0,29.5245,29.5245,29.5148,29.5148,27880.0
2019-06-14 14:00:00,30.39,30.43,30.38,30.42,10604.0,29.5148,29.5537,29.5051,29.5439,10604.0
2019-06-14 14:10:00,30.44,30.48,30.43,30.47,56436.0,29.5634,29.6022,29.5537,29.5925,56436.0
2019-06-14 14:20:00,30.46,30.46,30.45,30.45,8988.0,29.5828,29.5828,29.5731,29.5731,8988.0
2019-06-14 14:30:00,30.47,30.49,30.46,30.48,43652.0,29.5925,29.6119,29.5828,29.6022,43652.0
2019-06-14 14:40:00,30.47,30.48,30.46,30.47,4000.0,29.5925,29.6022,29.5828,29.5925,4000.0
2019-06-14 14:50:00,30.48,30.48,30.47,30.47,10400.0,29.6022,29.6022,29.5925,29.5925,10400.0
2019-06-14 15:00:00,30.48,30.53,30.47,30.52,108580.0,29.6022,29.6508,29.5925,29.6411,108580.0
2019-06-14 15:10:00,30.52,30.58,30.52,30.57,158164.0,29.6411,29.6993,29.6411,29.6896,158164.0
2019-06-14 15:20:00,30.58,30.61,30.57,30.6,73156.0,29.6993,29.7285,29.6896,29.7188,73156.0
2019-06-14 15:30:00,30.58,30.63,30.57,30.62,29608.0,29.6993,29.7479,29.6896,29.7382,29608.0
2019-06-14 15:40:00,30.58,30.59,30.55,30.57,36516.0,29.6993,29.7091,29.6702,29.6896,36516.0
2019-06-14 15:50:00,30.55,30.58,30.47,30.48,196220.0,29.6702,29.6993,29.5925,29.6022,196220.0
2019-06-17 09:30:00,30.55,30.57,30.47,30.5,254260.0,29.6702,29.6896,29.5925,29.6216,254260.0
2019-06-17 09:40:00,30.53,30.58,30.5,30.58,46384.0,29.6508,29.6993,29.6216,29.6993,46384.0
2019-06-17 09:50:00,30.56,30.63,30.56,30.59,51012.0,29.6799,29.7479,29.6799,29.7091,51012.0
2019-06-17 10:00:00,30.58,30.63,30.58,30.61,47076.0,29.6993,29.7479,29.6993,29.7285,47076.0
2019-06-17 10:10:00,30.61,30.61,30.56,30.57,55452.0,29.7285,29.7285,29.6799,29.6896,55452.0
2019-06-17 10:20:00,30.59,30.64,30.58,30.63,46772.0,29.7091,29.7576,29.6993,29.7479,46772.0
2019-06-17 10:30:00,30.64,30.68,30.64,30.66,761004.0,29.7576,29.7965,29.7576,29.777,761004.0
2019-06-17 10:40:00,30.67,30.69,30.61,30.63,37892.0,29.7867,29.8062,29.7285,29.7479,37892.0
2019-06-17 10:50:00,30.64,30.64,30.62,30.64,63772.0,29.7576,29.7576,29.7382,29.7576,63772.0
2019-06-17 11:00:00,30.66,30.69,30.62,30.63,28800.0,29.777,29.8062,29.7382,29.7479,28800.0
2019-06-17 11:10:00,30.64,30.67,30.63,30.67,29876.0,29.7576,29.7867,29.7479,29.7867,29876.0
2019-06-17 11:20:00,30.65,30.65,30.63,30.63,5692.0,29.7673,29.7673,29.7479,29.7479,5692.0
2019-06-17 11:30:00,30.62,30.62,30.61,30.61,10596.0,29.7382,29.7382,29.7285,29.7285,10596.0
2019-06-17 11:40:00,30.6,30.61,30.6,30.61,85196.0,29.7188,29.7285,29.7188,29.7285,85196.0
2019-06-17 11:50:00,30.61,30.62,30.58,30.59,10920.0,29.7285,29.7382,29.6993,29.7091,10920.0
2019-06-17 12:00:00,30.6,30.6,30.56,30.57,41904.0,29.7188,29.7188,29.6799,29.6896,41904.0
2019-06-17 12:10:00,30.57,30.59,30.57,30.58,15420.0,29.6896,29.7091,29.6896,29.6993,15420.0
2019-06-17 12:20:00,30.58,30.58,30.55,30.56,16800.0,29.6993,29.6993,29.6702,29.6799,16800.0
2019-06-17 12:30:00,30.56,30.61,30.54,30.59,50000.0,29.6799,29.7285,29.6605,29.7091,50000.0
2019-06-17 12:40:00,30.59,30.6,30.59,30.59,6604.0,29.7091,29.7188,29.7091,29.7091,6604.0
2019-06-17 12:50:00,30.6,30.61,30.58,30.58,7600.0,29.7188,29.7285,29.6993,29.6993,7600.0
2019-06-17 13:00:00,30.59,30.62,30.59,30.61,37824.0,29.7091,29.7382,29.7091,29.7285,37824.0
2019-06-17 13:10:00,30.6,30.61,30.6,30.61,13668.0,29.7188,29.7285,29.7188,29.7285,13668.0
2019-06-17 13:20:00,30.62,30.62,30.58,30.59,44340.0,29.7382,29.7382,29.6993,29.7091,44340.0
2019-06-17 13:30:00,30.6,30.61,30.6,30.61,2000.0,29.7188,29.7285,29.7188,29.7285,2000.0
2019-06-17 13:40:00,30.62,30.64,30.62,30.64,16780.0,29.7382,29.7576,29.7382,29.7576,16780.0
2019-06-17 13:50:00,30.64,30.65,30.63,30.65,11516.0,29.7576,29.7673,29.7479,29.7673,11516.0
2019-06-17 14:00:00,30.64,30.67,30.64,30.64,118096.0,29.7576,29.7867,29.7576,29.7576,118096.0
2019-06-17 14:10:00,30.64,30.65,30.63,30.64,8800.0,29.7576,29.7673,29.7479,29.7576,8800.0
2019-06-17 14:20:00,30.65,30.66,30.6,30.6,57080.0,29.7673,29.777,29.7188,29.7188,57080.0
2019-06-17 14:30:00,30.61,30.61,30.61,30.61,1200.0,29.7285,29.7285,29.7285,29.7285,1200.0
2019-06-17 14:40:00,30.61,30.63,30.61,30.62,15164.0,29.7285,29.7479,29.7285,29.7382,15164.0
2019-06-17 14:50:00,30.6,30.6,30.59,30.6,19400.0,29.7188,29.7188,29.7091,29.7188,19400.0
2019-06-17 15:00:00,30.58,30.61,30.56,30.61,78072.0,29.6993,29.7285,29.6799,29.7285,78072.0
2019-06-17 15:10:00,30.6,30.62,30.59,30.59,27012.0,29.7188,29.7382,29.7091,29.7091,27012.0
2019-06-17 15:20:00,30.6,30.63,30.59,30.61,75064.0,29.7188,29.7479,29.7091,29.7285,75064.0
2019-06-17 15:30:00,30.61,30.61,30.54,30.55,204980.0,29.7285,29.7285,29.6605,29.6702,204980.0
2019-06-17 15:40:00,30.55,30.57,30.53,30.55,172520.0,29.6702,29.6896,29.6508,29.6702,172520.0
2019-06-17 15:50:00,30.54,30.55,30.48,30.53,409636.0,29.6605,29.6702,29.6022,29.6508,409636.0
2019-06-18 09:30:00,30.93,31.09,30.86,31.07,820312.0,30.0393,30.1947,29.9713,30.1752,820312.0
2019-06-18 09:40:00,31.06,31.3,31.04,31.3,788576.0,30.1655,30.3986,30.1461,30.3986,788576.0
2019-06-18 09:50:00,31.32,31.32,31.23,31.24,284496.0,30.418,30.418,30.3306,30.3403,284496.0
2019-06-18 10:00:00,31.25,31.31,31.22,31.23,287252.0,30.35,30.4083,30.3209,30.3306,287252.0
2019-06-18 10:10:00,31.23,31.25,31.2,31.23,94240.0,30.3306,30.35,30.3015,30.3306,94240.0
2019-06-18 10:20:00,31.24,31.25,31.2,31.25,57212.0,30.3403,30.35,30.3015,30.35,57212.0
2019-06-18 10:30:00,31.25,31.3,31.25,31.3,84404.0,30.35,30.3986,30.35,30.3986,84404.0
2019-06-18 10:40:00,31.31,31.31,31.28,31.31,38812.0,30.4083,30.4083,30.3792,30.4083,38812.0
2019-06-18 10:50:00,31.32,31.38,31.29,31.36,459276.0,30.418,30.4763,30.3889,30.4569,459276.0
2019-06-18 11:00:00,31.36,31.4,31.34,31.34,50712.0,30.4569,30.4957,30.4375,30.4375,50712.0
2019-06-18 11:10:00,31.36,31.36,31.3,31.31,86432.0,30.4569,30.4569,30.3986,30.4083,86432.0
2019-06-18 11:20:00,31.31,31.36,31.18,31.28,293812.0,30.4083,30.4569,30.2821,30.3792,293812.0
2019-06-18 11:30:00,31.27,31.28,31.22,31.25,32476.0,30.3695,30.3792,30.3209,30.35,32476.0
2019-06-18 11:40:00,31.25,31.25,31.17,31.17,38220.0,30.35,30.35,30.2724,30.2724,38220.0
2019-06-18 11:50:00,31.17,31.18,31.14,31.14,23204.0,30.2724,30.2821,30.2432,30.2432,23204.0
2019-06-18 12:00:00,31.13,31.18,31.13,31.17,33200.0,30.2335,30.2821,30.2335,30.2724,33200.0
2019-06-18 12:10:00,31.19,31.2,31.11,31.12,87556.0,30.2918,30.3015,30.2141,30.2238,87556.0
2019-06-18 12:20:00,31.13,31.19,31.13,31.17,142776.0,30.2335,30.2918,30.2335,30.2724,142776.0
2019-06-18 12:30:00,31.18,31.2,31.18,31.2,77768.0,30.2821,30.3015,30.2821,30.3015,77768.0
2019-06-18 12:40:00,31.2,31.21,31.18,31.2,49848.0,30.3015,30.3112,30.2821,30.3015,49848.0
2019-06-18 12:50:00,31.19,31.19,31.17,31.18,12392.0,30.2918,30.2918,30.2724,30.2821,12392.0
2019-06-18 13:00:00,31.15,31.16,31.05,31.11,129992.0,30.2529,30.2626,30.1558,30.2141,129992.0
2019-06-18 13:10:00,31.11,31.15,31.11,31.12,42500.0,30.2141,30.2529,30.2141,30.2238,42500.0
2019-06-18 13:20:00,31.13,31.14,31.09,31.09,32404.0,30.2335,30.2432,30.1947,30.1947,32404.0
2019-06-18 13:30:00,31.12,31.13,31.1,31.13,57580.0,30.2238,30.2335,30.2044,30.2335,57580.0
2019-06-18 13:40:00,31.11,31.14,31.11,31.12,51580.0,30.2141,30.2432,30.2141,30.2238,51580.0
2019-06-18 13:50:00,31.14,31.16,31.14,31.16,20600.0,30.2432,30.2626,30.2432,30.2626,20600.0
2019-06-18 14:00:00,31.16,31.2,31.15,31.18,86596.0,30.2626,30.3015,30.2529,30.2821,86596.0
2019-06-18 14:10:00,31.19,31.2,31.18,31.2,56792.0,30.2918,30.3015,30.2821,30.3015,56792.0
2019-06-18 14:20:00,31.2,31.23,31.2,31.23,34360.0,30.3015,30.3306,30.3015,30.3306,34360.0
2019-06-18 14:30:00,31.22,31.24,31.2,31.21,22056.0,30.3209,30.3403,30.3015,30.3112,22056.0
2019-06-18 14:40:00,31.2,31.21,31.18,31.18,5600.0,30.3015,30.3112,30.2821,30.2821,5600.0
2019-06-18 14:50:00,31.19,31.19,31.16,31.17,26828.0,30.2918,30.2918,30.2626,30.2724,26828.0
2019-06-18 15:00:00,31.16,31.19,31.15,31.17,41200.0,30.2626,30.2918,30.2529,30.2724,41200.0
2019-06-18 15:10:00,31.18,31.19,31.13,31.17,97168.0,30.2821,30.2918,30.2335,30.2724,97168.0
2019-06-18 15:20:00,31.17,31.18,31.15,31.17,48072.0,30.2724,30.2821,30.2529,30.2724,48072.0
2019-06-18 15:30:00,31.16,31.16,31.09,31.11,184456.0,30.2626,30.2626,30.1947,30.2141,184456.0
2019-06-18 15:40:00,31.09,31.16,31.09,31.14,123792.0,30.1947,30.2626,30.1947,30.2432,123792.0
2019-06-18 15:50:00,31.14,31.14,31.05,31.13,339984.0,30.2432,30.2432,30.1558,30.2335,339984.0
2019-06-19 09:30:00,31.18,31.2,31.1,31.12,289596.0,30.2821,30.3015,30.2044,30.2238,289596.0
2019-06-19 09:40:00,31.11,31.14,31.07,31.14,292068.0,30.2141,30.2432,30.1752,30.2432,292068.0
2019-06-19 09:50:00,31.12,31.19,31.12,31.18,45528.0,30.2238,30.2918,30.2238,30.2821,45528.0
2019-06-19 10:00:00,31.19,31.2,31.14,31.16,87004.0,30.2918,30.3015,30.2432,30.2626,87004.0
2019-06-19 10:10:00,31.15,31.16,31.11,31.12,123196.0,30.2529,30.2626,30.2141,30.2238,123196.0
2019-06-19 10:20:00,31.12,31.12,31.09,31.1,30808.0,30.2238,30.2238,30.1947,30.2044,30808.0
2019-06-19 10:30:00,31.1,31.12,31.08,31.11,167348.0,30.2044,30.2238,30.1849,30.2141,167348.0
2019-06-19 10:40:00,31.1,31.1,31.08,31.09,48380.0,30.2044,30.2044,30.1849,30.1947,48380.0
2019-06-19 10:50:00,31.09,31.11,31.09,31.11,14520.0,30.1947,30.2141,30.1947,30.2141,14520.0
2019-06-19 11:00:00,31.11,31.13,31.11,31.11,25116.0,30.2141,30.2335,30.2141,30.2141,25116.0
2019-06-19 11:10:00,31.1,31.11,31.1,31.1,10000.0,30.2044,30.2141,30.2044,30.2044,10000.0
2019-06-19 11:20:00,31.11,31.15,31.11,31.15,23576.0,30.2141,30.2529,30.2141,30.2529,23576.0
2019-06-19 11:30:00,31.14,31.15,31.11,31.11,27224.0,30.2432,30.2529,30.2141,30.2141,27224.0
2019-06-19 11:40:00,31.11,31.15,31.11,31.14,39044.0,30.2141,30.2529,30.2141,30.2432,39044.0
2019-06-19 11:50:00,31.14,31.17,31.13,31.14,37820.0,30.2432,30.2724,30.2335,30.2432,37820.0
2019-06-19 12:00:00,31.15,31.15,31.1,31.1,16380.0,30.2529,30.2529,30.2044,30.2044,16380.0
2019-06-19 12:10:00,31.1,31.12,31.1,31.12,48640.0,30.2044,30.2238,30.2044,30.2238,48640.0
2019-06-19 12:20:00,31.11,31.11,31.11,31.11,8000.0,30.2141,30.2141,30.2141,30.2141,8000.0
2019-06-19 12:30:00,31.11,31.11,31.09,31.1,14452.0,30.2141,30.2141,30.1947,30.2044,14452.0
2019-06-19 12:40:00,31.1,31.1,31.1,31.1,16360.0,30.2044,30.2044,30.2044,30.2044,16360.0
2019-06-19 12:50:00,31.1,31.1,31.09,31.09,12504.0,30.2044,30.2044,30.1947,30.1947,12504.0
2019-06-19 13:00:00,31.09,31.1,31.09,31.09,32188.0,30.1947,30.2044,30.1947,30.1947,32188.0
2019-06-19 13:10:00,31.08,31.08,31.05,31.05,27520.0,30.1849,30.1849,30.1558,30.1558,27520.0
2019-06-19 13:20:00,31.05,31.08,31.04,31.08,167436.0,30.1558,30.1849,30.1461,30.1849,167436.0
2019-06-19 13:30:00,31.07,31.1,31.07,31.08,22800.0,30.1752,30.2044,30.1752,30.1849,22800.0
2019-06-19 13:40:00,31.07,31.08,31.05,31.05,33352.0,30.1752,30.1849,30.1558,30.1558,33352.0
2019-06-19 13:50:00,31.09,31.12,31.06,31.1,233248.0,30.1947,30.2238,30.1655,30.2044,233248.0
2019-06-19 14:00:00,31.13,31.38,30.95,31.22,621656.0,30.2335,30.4763,30.0587,30.3209,621656.0
2019-06-19 14:10:00,31.22,31.29,31.21,31.25,138556.0,30.3209,30.3889,30.3112,30.35,138556.0
2019-06-19 14:20:00,31.24,31.25,31.15,31.2,100956.0,30.3403,30.35,30.2529,30.3015,100956.0
2019-06-19 14:30:00,31.2,31.34,31.18,31.18,114904.0,30.3015,30.4375,30.2821,30.2821,114904.0
2019-06-19 14:40:00,31.18,31.22,31.13,31.22,127932.0,30.2821,30.3209,30.2335,30.3209,127932.0
2019-06-19 14:50:00,31.18,31.27,31.18,31.24,62968.0,30.2821,30.3695,30.2821,30.3403,62968.0
2019-06-19 15:00:00,31.25,31.33,31.25,31.33,63860.0,30.35,30.4277,30.35,30.4277,63860.0
2019-06-19 15:10:00,31.32,31.37,31.3,31.36,138180.0,30.418,30.4666,30.3986,30.4569,138180.0
2019-06-19 15:20:00,31.37,31.38,31.31,31.33,90264.0,30.4666,30.4763,30.4083,30.4277,90264.0
2019-06-19 15:30:00,31.35,31.36,31.25,31.26,146120.0,30.4472,30.4569,30.35,30.3598,146120.0
2019-06-19 15:40:00,31.25,31.4,31.25,31.36,127124.0,30.35,30.4957,30.35,30.4569,127124.0
2019-06-19 15:50:00,31.36,31.41,31.3,31.3,229172.0,30.4569,30.5054,30.3986,30.3986,229172.0
2019-06-20 09:30:00,31.92,31.94,31.83,31.88,328488.0,31.0008,31.0202,30.9133,30.9619,328488.0
2019-06-20 09:40:00,31.88,31.89,31.84,31.88,96268.0,30.9619,30.9716,30.9231,30.9619,96268.0
2019-06-20 09:50:00,31.88,31.93,31.87,31.88,122036.0,30.9619,31.0105,30.9522,30.9619,122036.0
2019-06-20 10:00:00,31.88,31.91,31.86,31.87,137380.0,30.9619,30.991,30.9425,30.9522,137380.0
2019-06-20 10:10:00,31.87,31.93,31.8,31.8,145848.0,30.9522,31.0105,30.8842,30.8842,145848.0
2019-06-20 10:20:00,31.8,31.84,31.75,31.77,85224.0,30.8842,30.9231,30.8356,30.8551,85224.0
2019-06-20 10:30:00,31.78,31.79,31.71,31.73,107736.0,30.8648,30.8745,30.7968,30.8162,107736.0
2019-06-20 10:40:00,31.73,31.78,31.72,31.76,105616.0,30.8162,30.8648,30.8065,30.8454,105616.0
2019-06-20 10:50:00,31.77,31.8,31.68,31.7,118564.0,30.8551,30.8842,30.7677,30.7871,118564.0
2019-06-20 11:00:00,31.7,31.75,31.67,31.72,56300.0,30.7871,30.8356,30.758,30.8065,56300.0
2019-06-20 11:10:00,31.74,31.74,31.63,31.65,134172.0,30.8259,30.8259,30.7191,30.7385,134172.0
2019-06-20 11:20:00,31.65,31.67,31.63,31.63,43988.0,30.7385,30.758,30.7191,30.7191,43988.0
2019-06-20 11:30:00,31.64,31.66,31.61,31.64,57228.0,30.7288,30.7482,30.6997,30.7288,57228.0
2019-06-20 11:40:00,31.64,31.71,31.61,31.7,60588.0,30.7288,30.7968,30.6997,30.7871,60588.0
2019-06-20 11:50:00,31.71,31.72,31.69,31.69,19044.0,30.7968,30.8065,30.7774,30.7774,19044.0
2019-06-20 12:00:00,31.7,31.7,31.62,31.62,56160.0,30.7871,30.7871,30.7094,30.7094,56160.0
2019-06-20 12:10:00,31.61,31.61,31.4,31.42,174636.0,30.6997,30.6997,30.4957,30.5152,174636.0
2019-06-20 12:20:00,31.42,31.58,31.41,31.57,183140.0,30.5152,30.6705,30.5054,30.6608,183140.0
2019-06-20 12:30:00,31.58,31.62,31.53,31.54,48972.0,30.6705,30.7094,30.622,30.6317,48972.0
2019-06-20 12:40:00,31.53,31.61,31.53,31.6,41828.0,30.622,30.6997,30.622,30.69,41828.0
2019-06-20 12:50:00,31.61,31.63,31.54,31.63,17780.0,30.6997,30.7191,30.6317,30.7191,17780.0
2019-06-20 13:00:00,31.63,31.66,31.6,31.66,35316.0,30.7191,30.7482,30.69,30.7482,35316.0
2019-06-20 13:10:00,31.65,31.65,31.63,31.64,54600.0,30.7385,30.7385,30.7191,30.7288,54600.0
2019-06-20 13:20:00,31.66,31.74,31.65,31.74,83784.0,30.7482,30.8259,30.7385,30.8259,83784.0
2019-06-20 13:30:00,31.74,31.75,31.71,31.72,95596.0,30.8259,30.8356,30.7968,30.8065,95596.0
2019-06-20 13:40:00,31.71,31.72,31.68,31.7,79272.0,30.7968,30.8065,30.7677,30.7871,79272.0
2019-06-20 13:50:00,31.69,31.7,31.68,31.7,6400.0,30.7774,30.7871,30.7677,30.7871,6400.0
2019-06-20 14:00:00,31.68,31.74,31.68,31.74,93532.0,30.7677,30.8259,30.7677,30.8259,93532.0
2019-06-20 14:10:00,31.72,31.76,31.71,31.75,78148.0,30.8065,30.8454,30.7968,30.8356,78148.0
2019-06-20 14:20:00,31.75,31.76,31.73,31.75,32480.0,30.8356,30.8454,30.8162,30.8356,32480.0
2019-06-20 14:30:00,31.74,31.77,31.73,31.76,17960.0,30.8259,30.8551,30.8162,30.8454,17960.0
2019-06-20 14:40:00,31.76,31.8,31.76,31.79,61172.0,30.8454,30.8842,30.8454,30.8745,61172.0
2019-06-20 14:50:00,31.79,31.81,31.78,31.8,51792.0,30.8745,30.8939,30.8648,30.8842,51792.0
2019-06-20 15:00:00,31.8,31.8,31.74,31.75,122948.0,30.8842,30.8842,30.8259,30.8356,122948.0
2019-06-20 15:10:00,31.77,31.82,31.77,31.81,41028.0,30.8551,30.9036,30.8551,30.8939,41028.0
2019-06-20 15:20:00,31.83,31.85,31.82,31.84,72292.0,30.9133,30.9328,30.9036,30.9231,72292.0
2019-06-20 15:30:00,31.83,31.86,31.8,31.85,84944.0,30.9133,30.9425,30.8842,30.9328,84944.0
2019-06-20 15:40:00,31.85,31.93,31.85,31.93,217572.0,30.9328,31.0105,30.9328,31.0105,217572.0
2019-06-20 15:50:00,31.93,31.97,31.87,31.87,456424.0,31.0105,31.0493,30.9522,30.9522,456424.0
2019-06-21 09:30:00,31.81,31.85,31.78,31.81,238112.0,30.8939,30.9328,30.8648,30.8939,238112.0
2019-06-21 09:40:00,31.81,31.86,31.75,31.75,202028.0,30.8939,30.9425,30.8356,30.8356,202028.0
2019-06-21 09:50:00,31.75,31.82,31.73,31.78,88560.0,30.8356,30.9036,30.8162,30.8648,88560.0
2019-06-21 10:00:00,31.79,31.81,31.75,31.81,79068.0,30.8745,30.8939,30.8356,30.8939,79068.0
2019-06-21 10:10:00,31.8,31.81,31.77,31.79,56120.0,30.8842,30.8939,30.8551,30.8745,56120.0
2019-06-21 10:20:00,31.8,31.83,31.8,31.83,45528.0,30.8842,30.9133,30.8842,30.9133,45528.0
2019-06-21 10:30:00,31.84,31.87,31.81,31.84,85964.0,30.9231,30.9522,30.8939,30.9231,85964.0
2019-06-21 10:40:00,31.86,31.93,31.85,31.93,87388.0,30.9425,31.0105,30.9328,31.0105,87388.0
2019-06-21 10:50:00,31.91,31.91,31.86,31.86,53012.0,30.991,30.991,30.9425,30.9425,53012.0
2019-06-21 11:00:00,31.88,32.11,31.88,32.04,385176.0,30.9619,31.1853,30.9619,31.1173,385176.0
2019-06-21 11:10:00,32.03,32.03,31.98,32.02,76864.0,31.1076,31.1076,31.059,31.0979,76864.0
2019-06-21 11:20:00,32.02,32.05,31.94,31.97,76972.0,31.0979,31.127,31.0202,31.0493,76972.0
2019-06-21 11:30:00,31.98,32.02,31.95,31.97,168456.0,31.059,31.0979,31.0299,31.0493,168456.0
2019-06-21 11:40:00,31.97,31.97,31.9,31.9,35060.0,31.0493,31.0493,30.9813,30.9813,35060.0
2019-06-21 11:50:00,31.91,31.91,31.86,31.9,73368.0,30.991,30.991,30.9425,30.9813,73368.0
2019-06-21 12:00:00,31.89,31.92,31.88,31.88,54132.0,30.9716,31.0008,30.9619,30.9619,54132.0
2019-06-21 12:10:00,31.88,31.88,31.83,31.83,53488.0,30.9619,30.9619,30.9133,30.9133,53488.0
2019-06-21 12:20:00,31.84,31.86,31.81,31.85,131040.0,30.9231,30.9425,30.8939,30.9328,131040.0
2019-06-21 12:30:00,31.84,31.86,31.82,31.86,146556.0,30.9231,30.9425,30.9036,30.9425,146556.0
2019-06-21 12:40:00,31.85,31.9,31.83,31.89,87816.0,30.9328,30.9813,30.9133,30.9716,87816.0
2019-06-21 12:50:00,31.89,31.89,31.86,31.86,61760.0,30.9716,30.9716,30.9425,30.9425,61760.0
2019-06-21 13:00:00,31.88,31.89,31.84,31.86,116828.0,30.9619,30.9716,30.9231,30.9425,116828.0
2019-06-21 13:10:00,31.88,31.88,31.85,31.86,18200.0,30.9619,30.9619,30.9328,30.9425,18200.0
2019-06-21 13:20:00,31.86,31.86,31.83,31.86,54440.0,30.9425,30.9425,30.9133,30.9425,54440.0
2019-06-21 13:30:00,31.87,31.88,31.87,31.87,14608.0,30.9522,30.9619,30.9522,30.9522,14608.0
2019-06-21 13:40:00,31.86,31.88,31.86,31.87,17332.0,30.9425,30.9619,30.9425,30.9522,17332.0
2019-06-21 13:50:00,31.87,31.9,31.87,31.89,4716.0,30.9522,30.9813,30.9522,30.9716,4716.0
2019-06-21 14:00:00,31.89,31.92,31.86,31.87,60776.0,30.9716,31.0008,30.9425,30.9522,60776.0
2019-06-21 14:10:00,31.87,31.87,31.85,31.85,39332.0,30.9522,30.9522,30.9328,30.9328,39332.0
2019-06-21 14:20:00,31.85,31.87,31.84,31.87,101512.0,30.9328,30.9522,30.9231,30.9522,101512.0
2019-06-21 14:30:00,31.87,31.9,31.86,31.89,30500.0,30.9522,30.9813,30.9425,30.9716,30500.0
2019-06-21 14:40:00,31.89,31.9,31.88,31.9,13688.0,30.9716,30.9813,30.9619,30.9813,13688.0
2019-06-21 14:50:00,31.9,31.92,31.9,31.9,76292.0,30.9813,31.0008,30.9813,30.9813,76292.0
2019-06-21 15:00:00,31.9,31.95,31.89,31.94,131828.0,30.9813,31.0299,30.9716,31.0202,131828.0
2019-06-21 15:10:00,31.95,31.97,31.93,31.97,124556.0,31.0299,31.0493,31.0105,31.0493,124556.0
2019-06-21 15:20:00,31.96,31.96,31.91,31.91,53080.0,31.0396,31.0396,30.991,30.991,53080.0
2019-06-21 15:30:00,31.91,31.92,31.87,31.9,59380.0,30.991,31.0008,30.9522,30.9813,59380.0
2019-06-21 15:40:00,31.92,31.97,31.91,31.93,183440.0,31.0008,31.0493,30.991,31.0105,183440.0
2019-06-21 15:50:00,31.92,31.92,31.77,31.81,267128.0,31.0008,31.0008,30.8551,30.8939,267128.0
2019-06-24 09:30:00,31.82,31.88,31.8,31.81,173828.0,30.9036,30.9619,30.8842,30.8939,173828.0
2019-06-24 09:40:00,31.83,31.86,31.79,31.8,139088.0,30.9133,30.9425,30.8745,30.8842,139088.0
2019-06-24 09:50:00,31.83,31.83,31.75,31.76,71412.0,30.9133,30.9133,30.8356,30.8454,71412.0
2019-06-24 10:00:00,31.75,31.86,31.75,31.86,325820.0,30.8356,30.9425,30.8356,30.9425,325820.0
2019-06-24 10:10:00,31.87,31.89,31.86,31.88,86436.0,30.9522,30.9716,30.9425,30.9619,86436.0
2019-06-24 10:20:00,31.86,31.88,31.85,31.88,40148.0,30.9425,30.9619,30.9328,30.9619,40148.0
2019-06-24 10:30:00,31.9,31.9,31.86,31.86,72080.0,30.9813,30.9813,30.9425,30.9425,72080.0
2019-06-24 10:40:00,31.85,31.87,31.82,31.83,73240.0,30.9328,30.9522,30.9036,30.9133,73240.0
2019-06-24 10:50:00,31.83,31.83,31.79,31.82,31408.0,30.9133,30.9133,30.8745,30.9036,31408.0
2019-06-24 11:00:00,31.82,31.86,31.82,31.86,21400.0,30.9036,30.9425,30.9036,30.9425,21400.0
2019-06-24 11:10:00,31.86,31.86,31.84,31.84,21044.0,30.9425,30.9425,30.9231,30.9231,21044.0
2019-06-24 11:20:00,31.8,31.85,31.79,31.84,20808.0,30.8842,30.9328,30.8745,30.9231,20808.0
2019-06-24 11:30:00,31.85,31.86,31.84,31.86,82876.0,30.9328,30.9425,30.9231,30.9425,82876.0
2019-06-24 11:40:00,31.86,31.87,31.83,31.86,25564.0,30.9425,30.9522,30.9133,30.9425,25564.0
2019-06-24 11:50:00,31.86,31.88,31.83,31.83,29080.0,30.9425,30.9619,30.9133,30.9133,29080.0
2019-06-24 12:00:00,31.84,31.84,31.82,31.82,34300.0,30.9231,30.9231,30.9036,30.9036,34300.0
2019-06-24 12:10:00,31.82,31.83,31.8,31.83,9600.0,30.9036,30.9133,30.8842,30.9133,9600.0
2019-06-24 12:20:00,31.83,31.83,31.83,31.83,4252.0,30.9133,30.9133,30.9133,30.9133,4252.0
2019-06-24 12:30:00,31.81,31.82,31.81,31.82,8012.0,30.8939,30.9036,30.8939,30.9036,8012.0
2019-06-24 12:40:00,31.81,31.82,31.8,31.81,10000.0,30.8939,30.9036,30.8842,30.8939,10000.0
2019-06-24 12:50:00,31.82,31.83,31.81,31.81,11524.0,30.9036,30.9133,30.8939,30.8939,11524.0
2019-06-24 13:00:00,31.8,31.81,31.8,31.81,15008.0,30.8842,30.8939,30.8842,30.8939,15008.0
2019-06-24 13:10:00,31.81,31.81,31.79,31.81,16536.0,30.8939,30.8939,30.8745,30.8939,16536.0
2019-06-24 13:20:00,31.81,31.81,31.79,31.79,9108.0,30.8939,30.8939,30.8745,30.8745,9108.0
2019-06-24 13:30:00,31.79,31.82,31.79,31.82,8480.0,30.8745,30.9036,30.8745,30.9036,8480.0
2019-06-24 13:40:00,31.81,31.81,31.75,31.76,153372.0,30.8939,30.8939,30.8356,30.8454,153372.0
2019-06-24 13:50:00,31.75,31.76,31.73,31.75,116892.0,30.8356,30.8454,30.8162,30.8356,116892.0
2019-06-24 14:00:00,31.75,31.78,31.75,31.77,34836.0,30.8356,30.8648,30.8356,30.8551,34836.0
2019-06-24 14:10:00,31.77,31.78,31.75,31.75,17848.0,30.8551,30.8648,30.8356,30.8356,17848.0
2019-06-24 14:20:00,31.75,31.76,31.73,31.74,28964.0,30.8356,30.8454,30.8162,30.8259,28964.0
2019-06-24 14:30:00,31.75,31.76,31.74,31.75,11408.0,30.8356,30.8454,30.8259,30.8356,11408.0
2019-06-24 14:40:00,31.74,31.75,31.72,31.73,74824.0,30.8259,30.8356,30.8065,30.8162,74824.0
2019-06-24 14:50:00,31.74,31.77,31.74,31.76,53312.0,30.8259,30.8551,30.8259,30.8454,53312.0
2019-06-24 15:00:00,31.75,31.77,31.72,31.72,67116.0,30.8356,30.8551,30.8065,30.8065,67116.0
2019-06-24 15:10:00,31.72,31.76,31.7,31.74,115020.0,30.8065,30.8454,30.7871,30.8259,115020.0
2019-06-24 15:20:00,31.73,31.78,31.73,31.73,82776.0,30.8162,30.8648,30.8162,30.8162,82776.0
2019-06-24 15:30:00,31.74,31.75,31.71,31.72,86968.0,30.8259,30.8356,30.7968,30.8065,86968.0
2019-06-24 15:40:00,31.73,31.75,31.71,31.72,187308.0,30.8162,30.8356,30.7968,30.8065,187308.0
2019-06-24 15:50:00,31.71,31.74,31.67,31.69,516156.0,30.7968,30.8259,30.758,30.7774,516156.0
2019-06-25 09:30:00,31.65,31.65,31.43,31.46,457308.0,30.8044,30.8044,30.5903,30.6195,457308.0
2019-06-25 09:40:00,31.46,31.5,31.43,31.43,75016.0,30.6195,30.6584,30.5903,30.5903,75016.0
2019-06-25 09:50:00,31.43,31.53,31.43,31.5,111452.0,30.5903,30.6876,30.5903,30.6584,111452.0
2019-06-25 10:00:00,31.5,31.52,31.46,31.5,85872.0,30.6584,30.6779,30.6195,30.6584,85872.0
2019-06-25 10:10:00,31.5,31.5,31.39,31.4,122876.0,30.6584,30.6584,30.5513,30.5611,122876.0
2019-06-25 10:20:00,31.4,31.45,31.36,31.45,93872.0,30.5611,30.6097,30.5221,30.6097,93872.0
2019-06-25 10:30:00,31.45,31.47,31.35,31.35,32624.0,30.6097,30.6292,30.5124,30.5124,32624.0
2019-06-25 10:40:00,31.36,31.41,31.35,31.35,57536.0,30.5221,30.5708,30.5124,30.5124,57536.0
2019-06-25 10:50:00,31.34,31.4,31.32,31.36,144632.0,30.5027,30.5611,30.4832,30.5221,144632.0
2019-06-25 11:00:00,31.37,31.37,31.32,31.37,189760.0,30.5319,30.5319,30.4832,30.5319,189760.0
2019-06-25 11:10:00,31.38,31.43,31.36,31.43,90060.0,30.5416,30.5903,30.5221,30.5903,90060.0
2019-06-25 11:20:00,31.43,31.45,31.41,31.41,24588.0,30.5903,30.6097,30.5708,30.5708,24588.0
2019-06-25 11:30:00,31.41,31.41,31.36,31.37,158800.0,30.5708,30.5708,30.5221,30.5319,158800.0
2019-06-25 11:40:00,31.37,31.4,31.37,31.39,19012.0,30.5319,30.5611,30.5319,30.5513,19012.0
2019-06-25 11:50:00,31.39,31.39,31.38,31.39,12888.0,30.5513,30.5513,30.5416,30.5513,12888.0
2019-06-25 12:00:00,31.39,31.43,31.39,31.41,40712.0,30.5513,30.5903,30.5513,30.5708,40712.0
2019-06-25 12:10:00,31.43,31.44,31.4,31.4,19400.0,30.5903,30.6,30.5611,30.5611,19400.0
2019-06-25 12:20:00,31.4,31.4,31.36,31.38,85340.0,30.5611,30.5611,30.5221,30.5416,85340.0
2019-06-25 12:30:00,31.4,31.4,31.25,31.25,142140.0,30.5611,30.5611,30.4151,30.4151,142140.0
2019-06-25 12:40:00,31.26,31.28,31.23,31.28,50604.0,30.4248,30.4443,30.3956,30.4443,50604.0
2019-06-25 12:50:00,31.29,31.29,31.26,31.28,18880.0,30.454,30.454,30.4248,30.4443,18880.0
2019-06-25 13:00:00,31.22,31.26,31.12,31.26,295244.0,30.3859,30.4248,30.2886,30.4248,295244.0
2019-06-25 13:10:00,31.26,31.28,31.23,31.24,48096.0,30.4248,30.4443,30.3956,30.4053,48096.0
2019-06-25 13:20:00,31.27,31.3,31.24,31.3,30380.0,30.4345,30.4637,30.4053,30.4637,30380.0
2019-06-25 13:30:00,31.29,31.37,31.29,31.32,52760.0,30.454,30.5319,30.454,30.4832,52760.0
2019-06-25 13:40:00,31.33,31.34,31.32,31.32,79288.0,30.4929,30.5027,30.4832,30.4832,79288.0
2019-06-25 13:50:00,31.32,31.34,31.25,31.25,740112.0,30.4832,30.5027,30.4151,30.4151,740112.0
2019-06-25 14:00:00,31.25,31.25,31.21,31.23,48168.0,30.4151,30.4151,30.3761,30.3956,48168.0
2019-06-25 14:10:00,31.23,31.26,31.23,31.26,41612.0,30.3956,30.4248,30.3956,30.4248,41612.0
2019-06-25 14:20:00,31.24,31.25,31.16,31.17,77068.0,30.4053,30.4151,30.3275,30.3372,77068.0
2019-06-25 14:30:00,31.15,31.15,31.0,31.06,196084.0,30.3178,30.3178,30.1718,30.2302,196084.0
2019-06-25 14:40:00,31.06,31.07,31.01,31.07,92924.0,30.2302,30.2399,30.1815,30.2399,92924.0
2019-06-25 14:50:00,31.08,31.14,31.07,31.12,133676.0,30.2496,30.308,30.2399,30.2886,133676.0
2019-06-25 15:00:00,31.14,31.18,31.13,31.17,80864.0,30.308,30.3469,30.2983,30.3372,80864.0
2019-06-25 15:10:00,31.16,31.16,31.05,31.05,28572.0,30.3275,30.3275,30.2204,30.2204,28572.0
2019-06-25 15:20:00,31.07,31.15,31.07,31.13,47520.0,30.2399,30.3178,30.2399,30.2983,47520.0
2019-06-25 15:30:00,31.12,31.14,31.09,31.11,32900.0,30.2886,30.308,30.2594,30.2788,32900.0
2019-06-25 15:40:00,31.12,31.12,31.0,31.03,219308.0,30.2886,30.2886,30.1718,30.201,219308.0
2019-06-25 15:50:00,31.02,31.07,30.99,31.03,298332.0,30.1912,30.2399,30.162,30.201,298332.0
2019-06-26 09:30:00,31.22,31.34,31.2,31.31,464912.0,30.3859,30.5027,30.3664,30.4735,464912.0
2019-06-26 09:40:00,31.32,31.32,31.18,31.18,261068.0,30.4832,30.4832,30.3469,30.3469,261068.0
2019-06-26 09:50:00,31.18,31.19,31.14,31.18,220836.0,30.3469,30.3567,30.308,30.3469,220836.0
2019-06-26 10:00:00,31.18,31.18,31.12,31.13,120836.0,30.3469,30.3469,30.2886,30.2983,120836.0
2019-06-26 10:10:00,31.14,31.14,31.08,31.08,158056.0,30.308,30.308,30.2496,30.2496,158056.0
2019-06-26 10:20:00,31.09,31.14,31.07,31.11,88972.0,30.2594,30.308,30.2399,30.2788,88972.0
2019-06-26 10:30:00,31.12,31.18,31.12,31.16,33660.0,30.2886,30.3469,30.2886,30.3275,33660.0
2019-06-26 10:40:00,31.15,31.21,31.14,31.21,58632.0,30.3178,30.3761,30.308,30.3761,58632.0
2019-06-26 10:50:00,31.22,31.22,31.14,31.19,44980.0,30.3859,30.3859,30.308,30.3567,44980.0
2019-06-26 11:00:00,31.18,31.22,31.18,31.2,249292.0,30.3469,30.3859,30.3469,30.3664,249292.0
2019-06-26 11:10:00,31.18,31.19,31.11,31.13,68232.0,30.3469,30.3567,30.2788,30.2983,68232.0
2019-06-26 11:20:00,31.1,31.14,31.1,31.14,24408.0,30.2691,30.308,30.2691,30.308,24408.0
2019-06-26 11:30:00,31.16,31.16,31.1,31.11,51720.0,30.3275,30.3275,30.2691,30.2788,51720.0
2019-06-26 11:40:00,31.11,31.13,31.1,31.13,43644.0,30.2788,30.2983,30.2691,30.2983,43644.0
2019-06-26 11:50:00,31.14,31.14,31.08,31.12,39624.0,30.308,30.308,30.2496,30.2886,39624.0
2019-06-26 12:00:00,31.17,31.18,31.13,31.16,43812.0,30.3372,30.3469,30.2983,30.3275,43812.0
2019-06-26 12:10:00,31.16,31.18,31.14,31.14,31704.0,30.3275,30.3469,30.308,30.308,31704.0
2019-06-26 12:20:00,31.14,31.14,31.1,31.14,32528.0,30.308,30.308,30.2691,30.308,32528.0
2019-06-26 12:30:00,31.14,31.17,31.14,31.17,11204.0,30.308,30.3372,30.308,30.3372,11204.0
2019-06-26 12:40:00,31.17,31.2,31.17,31.19,3380.0,30.3372,30.3664,30.3372,30.3567,3380.0
2019-06-26 12:50:00,31.14,31.17,31.14,31.17,13436.0,30.308,30.3372,30.308,30.3372,13436.0
2019-06-26 13:00:00,31.16,31.16,31.11,31.11,12976.0,30.3275,30.3275,30.2788,30.2788,12976.0
2019-06-26 13:10:00,31.11,31.12,31.11,31.11,5240.0,30.2788,30.2886,30.2788,30.2788,5240.0
2019-06-26 13:20:00,31.11,31.12,31.06,31.06,16580.0,30.2788,30.2886,30.2302,30.2302,16580.0
2019-06-26 13:30:00,31.06,31.06,31.02,31.06,25952.0,30.2302,30.2302,30.1912,30.2302,25952.0
2019-06-26 13:40:00,31.03,31.05,31.0,31.03,62500.0,30.201,30.2204,30.1718,30.201,62500.0
2019-06-26 13:50:00,31.03,31.05,31.02,31.04,37912.0,30.201,30.2204,30.1912,30.2107,37912.0
2019-06-26 14:00:00,31.06,31.07,31.04,31.05,17436.0,30.2302,30.2399,30.2107,30.2204,17436.0
2019-06-26 14:10:00,31.08,31.08,31.06,31.06,11196.0,30.2496,30.2496,30.2302,30.2302,11196.0
2019-06-26 14:20:00,31.06,31.08,31.02,31.03,41260.0,30.2302,30.2496,30.1912,30.201,41260.0
2019-06-26 14:30:00,31.04,31.04,30.99,30.99,314104.0,30.2107,30.2107,30.162,30.162,314104.0
2019-06-26 14:40:00,30.99,31.0,30.93,30.97,85156.0,30.162,30.1718,30.1036,30.1426,85156.0
2019-06-26 14:50:00,30.94,31.01,30.92,31.0,85792.0,30.1134,30.1815,30.0939,30.1718,85792.0
2019-06-26 15:00:00,31.0,31.04,30.99,31.02,80948.0,30.1718,30.2107,30.162,30.1912,80948.0
2019-06-26 15:10:00,31.01,31.03,30.98,31.01,18844.0,30.1815,30.201,30.1523,30.1815,18844.0
2019-06-26 15:20:00,31.01,31.03,30.99,30.99,40456.0,30.1815,30.201,30.162,30.162,40456.0
2019-06-26 15:30:00,30.98,31.04,30.98,31.04,15412.0,30.1523,30.2107,30.1523,30.2107,15412.0
2019-06-26 15:40:00,31.04,31.07,31.0,31.03,52416.0,30.2107,30.2399,30.1718,30.201,52416.0
2019-06-26 15:50:00,31.02,31.04,30.93,30.94,284496.0,30.1912,30.2107,30.1036,30.1134,284496.0
2019-06-27 09:30:00,31.12,31.2,31.1,31.12,268412.0,30.2886,30.3664,30.2691,30.2886,268412.0
2019-06-27 09:40:00,31.11,31.22,31.11,31.2,113812.0,30.2788,30.3859,30.2788,30.3664,113812.0
2019-06-27 09:50:00,31.21,31.25,31.2,31.22,88708.0,30.3761,30.4151,30.3664,30.3859,88708.0
2019-06-27 10:00:00,31.23,31.23,31.16,31.18,87468.0,30.3956,30.3956,30.3275,30.3469,87468.0
2019-06-27 10:10:00,31.18,31.19,31.13,31.16,71004.0,30.3469,30.3567,30.2983,30.3275,71004.0
2019-06-27 10:20:00,31.17,31.2,31.17,31.17,49588.0,30.3372,30.3664,30.3372,30.3372,49588.0
2019-06-27 10:30:00,31.19,31.22,31.16,31.17,75156.0,30.3567,30.3859,30.3275,30.3372,75156.0
2019-06-27 10:40:00,31.18,31.18,31.11,31.16,61940.0,30.3469,30.3469,30.2788,30.3275,61940.0
2019-06-27 10:50:00,31.15,31.17,31.13,31.17,46920.0,30.3178,30.3372,30.2983,30.3372,46920.0
2019-06-27 11:00:00,31.17,31.17,31.16,31.17,19132.0,30.3372,30.3372,30.3275,30.3372,19132.0
2019-06-27 11:10:00,31.18,31.19,31.03,31.11,235036.0,30.3469,30.3567,30.201,30.2788,235036.0
2019-06-27 11:20:00,31.1,31.12,31.05,31.08,215736.0,30.2691,30.2886,30.2204,30.2496,215736.0
2019-06-27 11:30:00,31.06,31.11,31.05,31.1,211164.0,30.2302,30.2788,30.2204,30.2691,211164.0
2019-06-27 11:40:00,31.1,31.12,31.1,31.11,19024.0,30.2691,30.2886,30.2691,30.2788,19024.0
2019-06-27 11:50:00,31.12,31.13,31.1,31.11,7856.0,30.2886,30.2983,30.2691,30.2788,7856.0
2019-06-27 12:00:00,31.12,31.17,31.11,31.16,94964.0,30.2886,30.3372,30.2788,30.3275,94964.0
2019-06-27 12:10:00,31.19,31.22,31.19,31.2,27840.0,30.3567,30.3859,30.3567,30.3664,27840.0
2019-06-27 12:20:00,31.2,31.21,31.18,31.18,62012.0,30.3664,30.3761,30.3469,30.3469,62012.0
2019-06-27 12:30:00,31.22,31.24,31.21,31.24,16144.0,30.3859,30.4053,30.3761,30.4053,16144.0
2019-06-27 12:40:00,31.24,31.24,31.2,31.22,36240.0,30.4053,30.4053,30.3664,30.3859,36240.0
2019-06-27 12:50:00,31.21,31.21,31.19,31.21,14356.0,30.3761,30.3761,30.3567,30.3761,14356.0
2019-06-27 13:00:00,31.2,31.22,31.2,31.22,27016.0,30.3664,30.3859,30.3664,30.3859,27016.0
2019-06-27 13:10:00,31.21,31.22,31.2,31.21,174640.0,30.3761,30.3859,30.3664,30.3761,174640.0
2019-06-27 13:20:00,31.21,31.25,31.21,31.24,56968.0,30.3761,30.4151,30.3761,30.4053,56968.0
2019-06-27 13:30:00,31.24,31.27,31.24,31.26,76732.0,30.4053,30.4345,30.4053,30.4248,76732.0
2019-06-27 13:40:00,31.26,31.27,31.25,31.25,41868.0,30.4248,30.4345,30.4151,30.4151,41868.0
2019-06-27 13:50:00,31.27,31.27,31.23,31.24,10660.0,30.4345,30.4345,30.3956,30.4053,10660.0
2019-06-27 14:00:00,31.24,31.25,31.23,31.23,11136.0,30.4053,30.4151,30.3956,30.3956,11136.0
2019-06-27 14:10:00,31.25,31.26,31.24,31.25,49908.0,30.4151,30.4248,30.4053,30.4151,49908.0
2019-06-27 14:20:00,31.25,31.25,31.24,31.25,53528.0,30.4151,30.4151,30.4053,30.4151,53528.0
2019-06-27 14:30:00,31.25,31.26,31.24,31.24,51872.0,30.4151,30.4248,30.4053,30.4053,51872.0
2019-06-27 14:40:00,31.24,31.24,31.21,31.22,10304.0,30.4053,30.4053,30.3761,30.3859,10304.0
2019-06-27 14:50:00,31.22,31.22,31.18,31.18,44788.0,30.3859,30.3859,30.3469,30.3469,44788.0
2019-06-27 15:00:00,31.2,31.22,31.18,31.18,81536.0,30.3664,30.3859,30.3469,30.3469,81536.0
2019-06-27 15:10:00,31.18,31.21,31.17,31.18,128072.0,30.3469,30.3761,30.3372,30.3469,128072.0
2019-06-27 15:20:00,31.18,31.19,31.17,31.19,83656.0,30.3469,30.3567,30.3372,30.3567,83656.0
2019-06-27 15:30:00,31.19,31.21,31.15,31.21,120752.0,30.3567,30.3761,30.3178,30.3761,120752.0
2019-06-27 15:40:00,31.22,31.24,31.21,31.21,109900.0,30.3859,30.4053,30.3761,30.3761,109900.0
2019-06-27 15:50:00,31.22,31.25,31.16,31.17,204704.0,30.3859,30.4151,30.3275,30.3372,204704.0
2019-06-28 09:30:00,31.38,31.43,31.36,31.39,396120.0,30.5416,30.5903,30.5221,30.5513,396120.0
2019-06-28 09:40:00,31.38,31.4,31.29,31.31,196956.0,30.5416,30.5611,30.454,30.4735,196956.0
2019-06-28 09:50:00,31.31,31.32,31.27,31.31,55988.0,30.4735,30.4832,30.4345,30.4735,55988.0
2019-06-28 10:00:00,31.31,31.33,31.28,31.32,196808.0,30.4735,30.4929,30.4443,30.4832,196808.0
2019-06-28 10:10:00,31.33,31.34,31.3,31.31,83204.0,30.4929,30.5027,30.4637,30.4735,83204.0
2019-06-28 10:20:00,31.3,31.31,31.29,31.29,68384.0,30.4637,30.4735,30.454,30.454,68384.0
2019-06-28 10:30:00,31.29,31.32,31.27,31.31,35376.0,30.454,30.4832,30.4345,30.4735,35376.0
2019-06-28 10:40:00,31.3,31.33,31.3,31.32,30004.0,30.4637,30.4929,30.4637,30.4832,30004.0
2019-06-28 10:50:00,31.32,31.35,31.31,31.34,60596.0,30.4832,30.5124,30.4735,30.5027,60596.0
2019-06-28 11:00:00,31.32,31.32,31.28,31.3,26224.0,30.4832,30.4832,30.4443,30.4637,26224.0
2019-06-28 11:10:00,31.3,31.32,31.29,31.31,36064.0,30.4637,30.4832,30.454,30.4735,36064.0
2019-06-28 11:20:00,31.31,31.37,31.31,31.35,124592.0,30.4735,30.5319,30.4735,30.5124,124592.0
2019-06-28 11:30:00,31.34,31.37,31.34,31.36,60628.0,30.5027,30.5319,30.5027,30.5221,60628.0
2019-06-28 11:40:00,31.35,31.38,31.35,31.37,38200.0,30.5124,30.5416,30.5124,30.5319,38200.0
2019-06-28 11:50:00,31.38,31.4,31.36,31.38,44640.0,30.5416,30.5611,30.5221,30.5416,44640.0
2019-06-28 12:00:00,31.39,31.43,31.39,31.41,165420.0,30.5513,30.5903,30.5513,30.5708,165420.0
2019-06-28 12:10:00,31.41,31.43,31.4,31.43,62296.0,30.5708,30.5903,30.5611,30.5903,62296.0
2019-06-28 12:20:00,31.44,31.51,31.44,31.49,129836.0,30.6,30.6681,30.6,30.6487,129836.0
2019-06-28 12:30:00,31.48,31.49,31.46,31.49,45196.0,30.6389,30.6487,30.6195,30.6487,45196.0
2019-06-28 12:40:00,31.47,31.5,31.47,31.5,34772.0,30.6292,30.6584,30.6292,30.6584,34772.0
2019-06-28 12:50:00,31.49,31.5,31.47,31.47,11316.0,30.6487,30.6584,30.6292,30.6292,11316.0
2019-06-28 13:00:00,31.47,31.47,31.44,31.44,8416.0,30.6292,30.6292,30.6,30.6,8416.0
2019-06-28 13:10:00,31.43,31.44,31.42,31.42,11656.0,30.5903,30.6,30.5805,30.5805,11656.0
2019-06-28 13:20:00,31.42,31.43,31.4,31.42,12000.0,30.5805,30.5903,30.5611,30.5805,12000.0
2019-06-28 13:30:00,31.42,31.44,31.42,31.43,12136.0,30.5805,30.6,30.5805,30.5903,12136.0
2019-06-28 13:40:00,31.44,31.44,31.39,31.41,39448.0,30.6,30.6,30.5513,30.5708,39448.0
2019-06-28 13:50:00,31.41,31.41,31.36,31.38,50056.0,30.5708,30.5708,30.5221,30.5416,50056.0
2019-06-28 14:00:00,31.37,31.4,31.36,31.39,13500.0,30.5319,30.5611,30.5221,30.5513,13500.0
2019-06-28 14:10:00,31.39,31.4,31.36,31.38,42440.0,30.5513,30.5611,30.5221,30.5416,42440.0
2019-06-28 14:20:00,31.38,31.39,31.36,31.38,23440.0,30.5416,30.5513,30.5221,30.5416,23440.0
2019-06-28 14:30:00,31.39,31.41,31.38,31.38,145408.0,30.5513,30.5708,30.5416,30.5416,145408.0
2019-06-28 14:40:00,31.39,31.4,31.36,31.37,37104.0,30.5513,30.5611,30.5221,30.5319,37104.0
2019-06-28 14:50:00,31.37,31.37,31.32,31.32,80712.0,30.5319,30.5319,30.4832,30.4832,80712.0
2019-06-28 15:00:00,31.33,31.34,31.32,31.34,75228.0,30.4929,30.5027,30.4832,30.5027,75228.0
2019-06-28 15:10:00,31.34,31.36,31.32,31.33,50552.0,30.5027,30.5221,30.4832,30.4929,50552.0
2019-06-28 15:20:00,31.34,31.36,31.32,31.32,28540.0,30.5027,30.5221,30.4832,30.4832,28540.0
2019-06-28 15:30:00,31.32,31.37,31.31,31.35,145248.0,30.4832,30.5319,30.4735,30.5124,145248.0
2019-06-28 15:40:00,31.36,31.38,31.34,31.38,155664.0,30.5221,30.5416,30.5027,30.5416,155664.0
2019-06-28 15:50:00,31.38,31.59,31.36,31.49,788696.0,30.5416,30.746,30.5221,30.6487,788696.0
2019-07-01 09:30:00,32.25,32.3,32.23,32.28,941592.0,31.3884,31.437,31.3689,31.4176,941592.0
2019-07-01 09:40:00,32.28,32.3,32.14,32.14,375856.0,31.4176,31.437,31.2813,31.2813,375856.0
2019-07-01 09:50:00,32.13,32.17,32.11,32.16,250360.0,31.2716,31.3105,31.2521,31.3008,250360.0
2019-07-01 10:00:00,32.18,32.22,32.15,32.16,176624.0,31.3202,31.3592,31.291,31.3008,176624.0
2019-07-01 10:10:00,32.15,32.15,32.11,32.15,115084.0,31.291,31.291,31.2521,31.291,115084.0
2019-07-01 10:20:00,32.14,32.18,32.05,32.05,156672.0,31.2813,31.3202,31.1937,31.1937,156672.0
2019-07-01 10:30:00,32.05,32.08,32.0,32.08,189432.0,31.1937,31.2229,31.145,31.2229,189432.0
2019-07-01 10:40:00,32.07,32.13,32.07,32.09,60404.0,31.2132,31.2716,31.2132,31.2326,60404.0
2019-07-01 10:50:00,32.06,32.09,32.04,32.05,129620.0,31.2034,31.2326,31.184,31.1937,129620.0
2019-07-01 11:00:00,32.06,32.1,32.02,32.02,97556.0,31.2034,31.2424,31.1645,31.1645,97556.0
2019-07-01 11:10:00,32.01,32.05,32.0,32.03,50600.0,31.1548,31.1937,31.145,31.1742,50600.0
2019-07-01 11:20:00,32.04,32.05,31.96,31.96,127416.0,31.184,31.1937,31.1061,31.1061,127416.0
2019-07-01 11:30:00,31.96,32.06,31.95,32.06,156228.0,31.1061,31.2034,31.0964,31.2034,156228.0
2019-07-01 11:40:00,32.05,32.07,31.96,31.97,131892.0,31.1937,31.2132,31.1061,31.1158,131892.0
2019-07-01 11:50:00,31.99,32.02,31.98,31.99,45048.0,31.1353,31.1645,31.1256,31.1353,45048.0
2019-07-01 12:00:00,31.99,32.01,31.97,31.99,83508.0,31.1353,31.1548,31.1158,31.1353,83508.0
2019-07-01 12:10:00,32.0,32.02,31.99,31.99,46376.0,31.145,31.1645,31.1353,31.1353,46376.0
2019-07-01 12:20:00,31.99,31.99,31.93,31.95,145076.0,31.1353,31.1353,31.0769,31.0964,145076.0
2019-07-01 12:30:00,31.95,31.95,31.93,31.93,41548.0,31.0964,31.0964,31.0769,31.0769,41548.0
2019-07-01 12:40:00,31.93,31.93,31.91,31.92,92140.0,31.0769,31.0769,31.0574,31.0672,92140.0
2019-07-01 12:50:00,31.92,31.93,31.82,31.83,232888.0,31.0672,31.0769,30.9698,30.9796,232888.0
2019-07-01 13:00:00,31.84,31.89,31.81,31.88,127356.0,30.9893,31.038,30.9601,31.0282,127356.0
2019-07-01 13:10:00,31.88,31.89,31.78,31.8,193192.0,31.0282,31.038,30.9309,30.9504,193192.0
2019-07-01 13:20:00,31.8,31.86,31.79,31.86,41780.0,30.9504,31.0088,30.9407,31.0088,41780.0
2019-07-01 13:30:00,31.85,31.87,31.82,31.85,142460.0,30.999,31.0185,30.9698,30.999,142460.0
2019-07-01 13:40:00,31.85,31.87,31.83,31.86,73736.0,30.999,31.0185,30.9796,31.0088,73736.0
2019-07-01 13:50:00,31.86,31.87,31.85,31.86,53232.0,31.0088,31.0185,30.999,31.0088,53232.0
2019-07-01 14:00:00,31.86,31.86,31.79,31.8,221008.0,31.0088,31.0088,30.9407,30.9504,221008.0
2019-07-01 14:10:00,31.79,31.83,31.77,31.79,136188.0,30.9407,30.9796,30.9212,30.9407,136188.0
2019-07-01 14:20:00,31.8,31.8,31.76,31.77,97260.0,30.9504,30.9504,30.9115,30.9212,97260.0
2019-07-01 14:30:00,31.76,31.8,31.75,31.78,58700.0,30.9115,30.9504,30.9017,30.9309,58700.0
2019-07-01 14:40:00,31.78,31.8,31.78,31.8,72484.0,30.9309,30.9504,30.9309,30.9504,72484.0
2019-07-01 14:50:00,31.79,31.82,31.76,31.77,98168.0,30.9407,30.9698,30.9115,30.9212,98168.0
2019-07-01 15:00:00,31.76,31.85,31.76,31.84,139460.0,30.9115,30.999,30.9115,30.9893,139460.0
2019-07-01 15:10:00,31.85,31.92,31.85,31.92,425728.0,30.999,31.0672,30.999,31.0672,425728.0
2019-07-01 15:20:00,31.92,31.95,31.92,31.94,125632.0,31.0672,31.0964,31.0672,31.0866,125632.0
2019-07-01 15:30:00,31.94,31.99,31.94,31.99,166232.0,31.0866,31.1353,31.0866,31.1353,166232.0
2019-07-01 15:40:00,31.99,32.01,31.96,31.99,153308.0,31.1353,31.1548,31.1061,31.1353,153308.0
2019-07-01 15:50:00,32.0,32.06,31.96,32.02,446068.0,31.145,31.2034,31.1061,31.1645,446068.0
2019-07-02 09:30:00,32.02,32.02,31.92,32.02,193252.0,31.1645,31.1645,31.0672,31.1645,193252.0
2019-07-02 09:40:00,32.03,32.03,31.95,31.96,120244.0,31.1742,31.1742,31.0964,31.1061,120244.0
2019-07-02 09:50:00,31.95,31.97,31.94,31.95,42980.0,31.0964,31.1158,31.0866,31.0964,42980.0
2019-07-02 10:00:00,31.95,32.01,31.94,31.99,62440.0,31.0964,31.1548,31.0866,31.1353,62440.0
2019-07-02 10:10:00,32.0,32.01,31.96,31.99,42564.0,31.145,31.1548,31.1061,31.1353,42564.0
2019-07-02 10:20:00,31.99,32.09,31.98,32.09,94308.0,31.1353,31.2326,31.1256,31.2326,94308.0
2019-07-02 10:30:00,32.08,32.13,32.08,32.11,234792.0,31.2229,31.2716,31.2229,31.2521,234792.0
2019-07-02 10:40:00,32.09,32.1,32.05,32.07,146080.0,31.2326,31.2424,31.1937,31.2132,146080.0
2019-07-02 10:50:00,32.06,32.1,32.06,32.07,104532.0,31.2034,31.2424,31.2034,31.2132,104532.0
2019-07-02 11:00:00,32.08,32.09,32.06,32.06,107992.0,31.2229,31.2326,31.2034,31.2034,107992.0
2019-07-02 11:10:00,32.06,32.07,32.02,32.04,75800.0,31.2034,31.2132,31.1645,31.184,75800.0
2019-07-02 11:20:00,32.04,32.06,32.0,32.02,90352.0,31.184,31.2034,31.145,31.1645,90352.0
2019-07-02 11:30:00,32.02,32.02,31.92,31.92,125940.0,31.1645,31.1645,31.0672,31.0672,125940.0
2019-07-02 11:40:00,31.91,32.0,31.89,31.99,141404.0,31.0574,31.145,31.038,31.1353,141404.0
2019-07-02 11:50:00,31.99,32.0,31.97,31.98,16076.0,31.1353,31.145,31.1158,31.1256,16076.0
2019-07-02 12:00:00,31.98,31.99,31.94,31.99,40620.0,31.1256,31.1353,31.0866,31.1353,40620.0
2019-07-02 12:10:00,31.99,32.0,31.96,31.99,26152.0,31.1353,31.145,31.1061,31.1353,26152.0
2019-07-02 12:20:00,31.99,31.99,31.87,31.88,83968.0,31.1353,31.1353,31.0185,31.0282,83968.0
2019-07-02 12:30:00,31.9,31.9,31.82,31.88,103560.0,31.0477,31.0477,30.9698,31.0282,103560.0
2019-07-02 12:40:00,31.87,31.89,31.85,31.89,67704.0,31.0185,31.038,30.999,31.038,67704.0
2019-07-02 12:50:00,31.9,31.92,31.88,31.92,49196.0,31.0477,31.0672,31.0282,31.0672,49196.0
2019-07-02 13:00:00,31.91,31.94,31.87,31.93,79976.0,31.0574,31.0866,31.0185,31.0769,79976.0
2019-07-02 13:10:00,31.93,31.96,31.93,31.96,34164.0,31.0769,31.1061,31.0769,31.1061,34164.0
2019-07-02 13:20:00,31.96,31.98,31.96,31.98,22164.0,31.1061,31.1256,31.1061,31.1256,22164.0
2019-07-02 13:30:00,31.98,32.01,31.96,32.01,37060.0,31.1256,31.1548,31.1061,31.1548,37060.0
2019-07-02 13:40:00,32.0,32.02,31.98,32.01,39036.0,31.145,31.1645,31.1256,31.1548,39036.0
2019-07-02 13:50:00,32.02,32.03,32.0,32.01,17956.0,31.1645,31.1742,31.145,31.1548,17956.0
2019-07-02 14:00:00,32.01,32.04,32.0,32.04,62164.0,31.1548,31.184,31.145,31.184,62164.0
2019-07-02 14:10:00,32.04,32.06,32.03,32.03,124172.0,31.184,31.2034,31.1742,31.1742,124172.0
2019-07-02 14:20:00,32.04,32.05,32.02,32.04,44756.0,31.184,31.1937,31.1645,31.184,44756.0
2019-07-02 14:30:00,32.04,32.08,32.02,32.03,90768.0,31.184,31.2229,31.1645,31.1742,90768.0
2019-07-02 14:40:00,32.03,32.06,32.03,32.03,66088.0,31.1742,31.2034,31.1742,31.1742,66088.0
2019-07-02 14:50:00,32.04,32.04,31.98,31.99,101496.0,31.184,31.184,31.1256,31.1353,101496.0
2019-07-02 15:00:00,32.02,32.08,32.0,32.07,134656.0,31.1645,31.2229,31.145,31.2132,134656.0
2019-07-02 15:10:00,32.07,32.1,31.99,32.05,153468.0,31.2132,31.2424,31.1353,31.1937,153468.0
2019-07-02 15:20:00,32.05,32.08,32.03,32.05,168828.0,31.1937,31.2229,31.1742,31.1937,168828.0
2019-07-02 15:30:00,32.06,32.12,32.06,32.1,161348.0,31.2034,31.2618,31.2034,31.2424,161348.0
2019-07-02 15:40:00,32.11,32.11,32.06,32.07,115316.0,31.2521,31.2521,31.2034,31.2132,115316.0
2019-07-02 15:50:00,32.07,32.21,32.07,32.21,175292.0,31.2132,31.3494,31.2132,31.3494,175292.0
2019-07-03 09:30:00,32.36,32.39,32.32,32.36,257536.0,31.4954,31.5246,31.4565,31.4954,257536.0
2019-07-03 09:40:00,32.36,32.41,32.34,32.36,133300.0,31.4954,31.5441,31.476,31.4954,133300.0
2019-07-03 09:50:00,32.37,32.4,32.35,32.38,117296.0,31.5052,31.5344,31.4857,31.5149,117296.0
2019-07-03 10:00:00,32.38,32.39,32.37,32.38,50324.0,31.5149,31.5246,31.5052,31.5149,50324.0
2019-07-03 10:10:00,32.39,32.42,32.36,32.42,36832.0,31.5246,31.5538,31.4954,31.5538,36832.0
2019-07-03 10:20:00,32.43,32.45,32.41,32.45,54916.0,31.5636,31.583,31.5441,31.583,54916.0
2019-07-03 10:30:00,32.45,32.51,32.45,32.51,156472.0,31.583,31.6414,31.583,31.6414,156472.0
2019-07-03 10:40:00,32.49,32.53,32.49,32.5,239084.0,31.6219,31.6609,31.6219,31.6317,239084.0
2019-07-03 10:50:00,32.49,32.52,32.49,32.52,47388.0,31.6219,31.6511,31.6219,31.6511,47388.0
2019-07-03 11:00:00,32.52,32.54,32.48,32.49,52320.0,31.6511,31.6706,31.6122,31.6219,52320.0
2019-07-03 11:10:00,32.49,32.5,32.47,32.47,43512.0,31.6219,31.6317,31.6025,31.6025,43512.0
2019-07-03 11:20:00,32.47,32.5,32.45,32.5,25840.0,31.6025,31.6317,31.583,31.6317,25840.0
2019-07-03 11:30:00,32.5,32.57,32.5,32.56,85452.0,31.6317,31.6998,31.6317,31.6901,85452.0
2019-07-03 11:40:00,32.58,32.59,32.57,32.57,43792.0,31.7095,31.7193,31.6998,31.6998,43792.0
2019-07-03 11:50:00,32.57,32.6,32.56,32.6,24676.0,31.6998,31.729,31.6901,31.729,24676.0
2019-07-03 12:00:00,32.59,32.6,32.59,32.59,123444.0,31.7193,31.729,31.7193,31.7193,123444.0
2019-07-03 12:10:00,32.59,32.64,32.59,32.63,1169532.0,31.7193,31.7679,31.7193,31.7582,1169532.0
2019-07-03 12:20:00,32.63,32.64,32.61,32.63,222364.0,31.7582,31.7679,31.7387,31.7582,222364.0
2019-07-03 12:30:00,32.62,32.64,32.62,32.64,39264.0,31.7485,31.7679,31.7485,31.7679,39264.0
2019-07-03 12:40:00,32.64,32.65,32.6,32.62,106616.0,31.7679,31.7777,31.729,31.7485,106616.0
2019-07-03 12:50:00,32.65,32.7,32.62,32.69,257008.0,31.7777,31.8263,31.7485,31.8166,257008.0
2019-07-05 09:30:00,32.41,32.44,32.32,32.33,364268.0,31.5441,31.5733,31.4565,31.4662,364268.0
2019-07-05 09:40:00,32.32,32.36,32.27,32.35,374204.0,31.4565,31.4954,31.4078,31.4857,374204.0
2019-07-05 09:50:00,32.35,32.35,32.24,32.24,241408.0,31.4857,31.4857,31.3786,31.3786,241408.0
2019-07-05 10:00:00,32.24,32.32,32.22,32.32,210448.0,31.3786,31.4565,31.3592,31.4565,210448.0
2019-07-05 10:10:00,32.3,32.3,32.22,32.25,56088.0,31.437,31.437,31.3592,31.3884,56088.0
2019-07-05 10:20:00,32.25,32.25,32.19,32.19,62128.0,31.3884,31.3884,31.33,31.33,62128.0
2019-07-05 10:30:00,32.19,32.19,32.14,32.14,109716.0,31.33,31.33,31.2813,31.2813,109716.0
2019-07-05 10:40:00,32.14,32.17,32.09,32.16,137820.0,31.2813,31.3105,31.2326,31.3008,137820.0
2019-07-05 10:50:00,32.17,32.22,32.14,32.21,201656.0,31.3105,31.3592,31.2813,31.3494,201656.0
2019-07-05 11:00:00,32.2,32.24,32.17,32.24,115700.0,31.3397,31.3786,31.3105,31.3786,115700.0
2019-07-05 11:10:00,32.25,32.3,32.24,32.28,265648.0,31.3884,31.437,31.3786,31.4176,265648.0
2019-07-05 11:20:00,32.3,32.32,32.27,32.3,74968.0,31.437,31.4565,31.4078,31.437,74968.0
2019-07-05 11:30:00,32.3,32.34,32.29,32.34,69580.0,31.437,31.476,31.4273,31.476,69580.0
2019-07-05 11:40:00,32.32,32.33,32.23,32.27,211132.0,31.4565,31.4662,31.3689,31.4078,211132.0
2019-07-05 11:50:00,32.28,32.34,32.27,32.34,45968.0,31.4176,31.476,31.4078,31.476,45968.0
2019-07-05 12:00:00,32.34,32.35,32.29,32.33,76276.0,31.476,31.4857,31.4273,31.4662,76276.0
2019-07-05 12:10:00,32.35,32.4,32.35,32.4,86792.0,31.4857,31.5344,31.4857,31.5344,86792.0
2019-07-05 12:20:00,32.42,32.43,32.38,32.4,89008.0,31.5538,31.5636,31.5149,31.5344,89008.0
2019-07-05 12:30:00,32.42,32.48,32.41,32.48,106484.0,31.5538,31.6122,31.5441,31.6122,106484.0
2019-07-05 12:40:00,32.48,32.48,32.47,32.47,36188.0,31.6122,31.6122,31.6025,31.6025,36188.0
2019-07-05 12:50:00,32.47,32.49,32.45,32.45,49836.0,31.6025,31.6219,31.583,31.583,49836.0
2019-07-05 13:00:00,32.46,32.47,32.42,32.47,67744.0,31.5928,31.6025,31.5538,31.6025,67744.0
2019-07-05 13:10:00,32.47,32.47,32.45,32.47,26984.0,31.6025,31.6025,31.583,31.6025,26984.0
2019-07-05 13:20:00,32.48,32.51,32.48,32.51,31556.0,31.6122,31.6414,31.6122,31.6414,31556.0
2019-07-05 13:30:00,32.52,32.54,32.51,32.54,401428.0,31.6511,31.6706,31.6414,31.6706,401428.0
2019-07-05 13:40:00,32.54,32.56,32.54,32.55,51432.0,31.6706,31.6901,31.6706,31.6803,51432.0
2019-07-05 13:50:00,32.56,32.56,32.52,32.52,59272.0,31.6901,31.6901,31.6511,31.6511,59272.0
2019-07-05 14:00:00,32.56,32.56,32.51,32.52,42684.0,31.6901,31.6901,31.6414,31.6511,42684.0
2019-07-05 14:10:00,32.52,32.54,32.5,32.53,31084.0,31.6511,31.6706,31.6317,31.6609,31084.0
2019-07-05 14:20:00,32.54,32.55,32.53,32.54,15648.0,31.6706,31.6803,31.6609,31.6706,15648.0
2019-07-05 14:30:00,32.57,32.63,32.57,32.62,51328.0,31.6998,31.7582,31.6998,31.7485,51328.0
2019-07-05 14:40:00,32.6,32.64,32.59,32.64,37580.0,31.729,31.7679,31.7193,31.7679,37580.0
2019-07-05 14:50:00,32.64,32.65,32.63,32.64,56484.0,31.7679,31.7777,31.7582,31.7679,56484.0
2019-07-05 15:00:00,32.66,32.66,32.6,32.62,21988.0,31.7874,31.7874,31.729,31.7485,21988.0
2019-07-05 15:10:00,32.61,32.61,32.55,32.56,55520.0,31.7387,31.7387,31.6803,31.6901,55520.0
2019-07-05 15:20:00,32.56,32.6,32.56,32.6,75584.0,31.6901,31.729,31.6901,31.729,75584.0
2019-07-05 15:30:00,32.6,32.6,32.55,32.55,30812.0,31.729,31.729,31.6803,31.6803,30812.0
2019-07-05 15:40:00,32.55,32.56,32.54,32.55,44020.0,31.6803,31.6901,31.6706,31.6803,44020.0
2019-07-05 15:50:00,32.54,32.6,32.45,32.6,465152.0,31.6706,31.729,31.583,31.729,465152.0
2019-07-08 09:30:00,32.3,32.31,32.2,32.2,455912.0,31.437,31.4468,31.3397,31.3397,455912.0
2019-07-08 09:40:00,32.2,32.24,32.18,32.2,191368.0,31.3397,31.3786,31.3202,31.3397,191368.0
2019-07-08 09:50:00,32.21,32.24,32.2,32.21,99088.0,31.3494,31.3786,31.3397,31.3494,99088.0
2019-07-08 10:00:00,32.2,32.31,32.2,32.31,196176.0,31.3397,31.4468,31.3397,31.4468,196176.0
2019-07-08 10:10:00,32.3,32.38,32.3,32.35,178032.0,31.437,31.5149,31.437,31.4857,178032.0
2019-07-08 10:20:00,32.34,32.34,32.26,32.26,36408.0,31.476,31.476,31.3981,31.3981,36408.0
2019-07-08 10:30:00,32.26,32.26,32.2,32.24,158696.0,31.3981,31.3981,31.3397,31.3786,158696.0
2019-07-08 10:40:00,32.25,32.3,32.24,32.24,27876.0,31.3884,31.437,31.3786,31.3786,27876.0
2019-07-08 10:50:00,32.23,32.23,32.2,32.23,28072.0,31.3689,31.3689,31.3397,31.3689,28072.0
2019-07-08 11:00:00,32.26,32.28,32.26,32.26,15560.0,31.3981,31.4176,31.3981,31.3981,15560.0
2019-07-08 11:10:00,32.26,32.3,32.24,32.27,99712.0,31.3981,31.437,31.3786,31.4078,99712.0
2019-07-08 11:20:00,32.3,32.3,32.24,32.25,10836.0,31.437,31.437,31.3786,31.3884,10836.0
2019-07-08 11:30:00,32.26,32.26,32.22,32.22,34560.0,31.3981,31.3981,31.3592,31.3592,34560.0
2019-07-08 11:40:00,32.22,32.23,32.2,32.23,52616.0,31.3592,31.3689,31.3397,31.3689,52616.0
2019-07-08 11:50:00,32.24,32.26,32.23,32.23,40156.0,31.3786,31.3981,31.3689,31.3689,40156.0
2019-07-08 12:00:00,32.23,32.23,32.17,32.18,212500.0,31.3689,31.3689,31.3105,31.3202,212500.0
2019-07-08 12:10:00,32.2,32.21,32.2,32.21,28632.0,31.3397,31.3494,31.3397,31.3494,28632.0
2019-07-08 12:20:00,32.21,32.22,32.16,32.17,46348.0,31.3494,31.3592,31.3008,31.3105,46348.0
2019-07-08 12:30:00,32.17,32.23,32.17,32.2,88304.0,31.3105,31.3689,31.3105,31.3397,88304.0
2019-07-08 12:40:00,32.2,32.2,32.18,32.2,9664.0,31.3397,31.3397,31.3202,31.3397,9664.0
2019-07-08 12:50:00,32.21,32.21,32.18,32.21,84220.0,31.3494,31.3494,31.3202,31.3494,84220.0
2019-07-08 13:00:00,32.21,32.24,32.21,32.22,49448.0,31.3494,31.3786,31.3494,31.3592,49448.0
2019-07-08 13:10:00,32.22,32.24,32.22,32.23,131132.0,31.3592,31.3786,31.3592,31.3689,131132.0
2019-07-08 13:20:00,32.24,32.24,32.21,32.21,254188.0,31.3786,31.3786,31.3494,31.3494,254188.0
2019-07-08 13:30:00,32.23,32.26,32.22,32.24,865580.0,31.3689,31.3981,31.3592,31.3786,865580.0
2019-07-08 13:40:00,32.23,32.23,32.19,32.21,57440.0,31.3689,31.3689,31.33,31.3494,57440.0
2019-07-08 13:50:00,32.21,32.23,32.21,32.22,27572.0,31.3494,31.3689,31.3494,31.3592,27572.0
2019-07-08 14:00:00,32.22,32.22,32.19,32.2,52812.0,31.3592,31.3592,31.33,31.3397,52812.0
2019-07-08 14:10:00,32.21,32.21,32.18,32.19,54520.0,31.3494,31.3494,31.3202,31.33,54520.0
2019-07-08 14:20:00,32.2,32.2,32.13,32.17,137908.0,31.3397,31.3397,31.2716,31.3105,137908.0
2019-07-08 14:30:00,32.19,32.22,32.19,32.21,33320.0,31.33,31.3592,31.33,31.3494,33320.0
2019-07-08 14:40:00,32.21,32.25,32.2,32.24,57048.0,31.3494,31.3884,31.3397,31.3786,57048.0
2019-07-08 14:50:00,32.24,32.24,32.2,32.22,85924.0,31.3786,31.3786,31.3397,31.3592,85924.0
2019-07-08 15:00:00,32.21,32.22,32.19,32.21,10836.0,31.3494,31.3592,31.33,31.3494,10836.0
2019-07-08 15:10:00,32.22,32.29,32.22,32.25,31108.0,31.3592,31.4273,31.3592,31.3884,31108.0
2019-07-08 15:20:00,32.24,32.26,32.23,32.26,23516.0,31.3786,31.3981,31.3689,31.3981,23516.0
2019-07-08 15:30:00,32.26,32.31,32.26,32.31,114620.0,31.3981,31.4468,31.3981,31.4468,114620.0
2019-07-08 15:40:00,32.32,32.32,32.29,32.3,45752.0,31.4565,31.4565,31.4273,31.437,45752.0
2019-07-08 15:50:00,32.3,32.3,32.25,32.27,221084.0,31.437,31.437,31.3884,31.4078,221084.0
2019-07-09 09:30:00,31.98,32.13,31.97,32.06,646732.0,31.1256,31.2716,31.1158,31.2034,646732.0
2019-07-09 09:40:00,32.07,32.12,32.04,32.1,159364.0,31.2132,31.2618,31.184,31.2424,159364.0
2019-07-09 09:50:00,32.1,32.1,32.06,32.1,107268.0,31.2424,31.2424,31.2034,31.2424,107268.0
2019-07-09 10:00:00,32.1,32.17,32.1,32.17,113008.0,31.2424,31.3105,31.2424,31.3105,113008.0
2019-07-09 10:10:00,32.16,32.16,32.12,32.15,42660.0,31.3008,31.3008,31.2618,31.291,42660.0
2019-07-09 10:20:00,32.15,32.16,32.12,32.16,59080.0,31.291,31.3008,31.2618,31.3008,59080.0
2019-07-09 10:30:00,32.16,32.21,32.16,32.21,69172.0,31.3008,31.3494,31.3008,31.3494,69172.0
2019-07-09 10:40:00,32.23,32.24,32.2,32.23,41316.0,31.3689,31.3786,31.3397,31.3689,41316.0
2019-07-09 10:50:00,32.23,32.23,32.18,32.19,43984.0,31.3689,31.3689,31.3202,31.33,43984.0
2019-07-09 11:00:00,32.18,32.27,32.18,32.24,167292.0,31.3202,31.4078,31.3202,31.3786,167292.0
2019-07-09 11:10:00,32.23,32.26,32.22,32.26,94156.0,31.3689,31.3981,31.3592,31.3981,94156.0
2019-07-09 11:20:00,32.26,32.27,32.23,32.23,50788.0,31.3981,31.4078,31.3689,31.3689,50788.0
2019-07-09 11:30:00,32.21,32.25,32.19,32.22,118940.0,31.3494,31.3884,31.33,31.3592,118940.0
2019-07-09 11:40:00,32.19,32.2,32.19,32.2,13760.0,31.33,31.3397,31.33,31.3397,13760.0
2019-07-09 11:50:00,32.2,32.24,32.19,32.23,29764.0,31.3397,31.3786,31.33,31.3689,29764.0
2019-07-09 12:00:00,32.22,32.25,32.22,32.22,36080.0,31.3592,31.3884,31.3592,31.3592,36080.0
2019-07-09 12:10:00,32.23,32.26,32.22,32.26,41928.0,31.3689,31.3981,31.3592,31.3981,41928.0
2019-07-09 12:20:00,32.25,32.26,32.24,32.24,48520.0,31.3884,31.3981,31.3786,31.3786,48520.0
2019-07-09 12:30:00,32.25,32.26,32.24,32.26,6616.0,31.3884,31.3981,31.3786,31.3981,6616.0
2019-07-09 12:40:00,32.27,32.27,32.25,32.26,11064.0,31.4078,31.4078,31.3884,31.3981,11064.0
2019-07-09 12:50:00,32.26,32.27,32.24,32.24,5284.0,31.3981,31.4078,31.3786,31.3786,5284.0
2019-07-09 13:00:00,32.24,32.24,32.21,32.23,29444.0,31.3786,31.3786,31.3494,31.3689,29444.0
2019-07-09 13:10:00,32.24,32.24,32.23,32.24,7056.0,31.3786,31.3786,31.3689,31.3786,7056.0
2019-07-09 13:20:00,32.24,32.25,32.23,32.24,17720.0,31.3786,31.3884,31.3689,31.3786,17720.0
2019-07-09 13:30:00,32.25,32.26,32.25,32.25,11432.0,31.3884,31.3981,31.3884,31.3884,11432.0
2019-07-09 13:40:00,32.25,32.26,32.24,32.25,27076.0,31.3884,31.3981,31.3786,31.3884,27076.0
2019-07-09 13:50:00,32.25,32.26,32.24,32.24,21512.0,31.3884,31.3981,31.3786,31.3786,21512.0
2019-07-09 14:00:00,32.26,32.27,32.23,32.23,54008.0,31.3981,31.4078,31.3689,31.3689,54008.0
2019-07-09 14:10:00,32.24,32.29,32.24,32.29,81188.0,31.3786,31.4273,31.3786,31.4273,81188.0
2019-07-09 14:20:00,32.28,32.29,32.27,32.27,16660.0,31.4176,31.4273,31.4078,31.4078,16660.0
2019-07-09 14:30:00,32.27,32.27,32.26,32.26,13056.0,31.4078,31.4078,31.3981,31.3981,13056.0
2019-07-09 14:40:00,32.26,32.27,32.25,32.26,12252.0,31.3981,31.4078,31.3884,31.3981,12252.0
2019-07-09 14:50:00,32.26,32.27,32.26,32.26,16688.0,31.3981,31.4078,31.3981,31.3981,16688.0
2019-07-09 15:00:00,32.28,32.28,32.25,32.26,26748.0,31.4176,31.4176,31.3884,31.3981,26748.0
2019-07-09 15:10:00,32.26,32.26,32.22,32.24,70580.0,31.3981,31.3981,31.3592,31.3786,70580.0
2019-07-09 15:20:00,32.23,32.23,32.2,32.23,23760.0,31.3689,31.3689,31.3397,31.3689,23760.0
2019-07-09 15:30:00,32.23,32.28,32.22,32.28,57812.0,31.3689,31.4176,31.3592,31.4176,57812.0
2019-07-09 15:40:00,32.27,32.32,32.27,32.31,115772.0,31.4078,31.4565,31.4078,31.4468,115772.0
2019-07-09 15:50:00,32.31,32.41,32.31,32.35,344024.0,31.4468,31.5441,31.4468,31.4857,344024.0
2019-07-10 09:30:00,32.6,32.73,32.58,32.69,508592.0,31.729,31.8555,31.7095,31.8166,508592.0
2019-07-10 09:40:00,32.69,32.8,32.65,32.8,168916.0,31.8166,31.9237,31.7777,31.9237,168916.0
2019-07-10 09:50:00,32.79,32.87,32.78,32.82,345748.0,31.9139,31.9918,31.9042,31.9431,345748.0
2019-07-10 10:00:00,32.83,32.83,32.75,32.76,217512.0,31.9529,31.9529,31.875,31.8847,217512.0
2019-07-10 10:10:00,32.75,32.77,32.72,32.74,132484.0,31.875,31.8945,31.8458,31.8653,132484.0
2019-07-10 10:20:00,32.75,32.76,32.65,32.65,76408.0,31.875,31.8847,31.7777,31.7777,76408.0
2019-07-10 10:30:00,32.65,32.69,32.63,32.68,161672.0,31.7777,31.8166,31.7582,31.8069,161672.0
2019-07-10 10:40:00,32.66,32.74,32.63,32.71,122996.0,31.7874,31.8653,31.7582,31.8361,122996.0
2019-07-10 10:50:00,32.7,32.7,32.58,32.59,116056.0,31.8263,31.8263,31.7095,31.7193,116056.0
2019-07-10 11:00:00,32.58,32.6,32.52,32.52,142364.0,31.7095,31.729,31.6511,31.6511,142364.0
2019-07-10 11:10:00,32.52,32.55,32.47,32.48,128232.0,31.6511,31.6803,31.6025,31.6122,128232.0
2019-07-10 11:20:00,32.49,32.55,32.47,32.52,112832.0,31.6219,31.6803,31.6025,31.6511,112832.0
2019-07-10 11:30:00,32.52,32.59,32.52,32.56,128184.0,31.6511,31.7193,31.6511,31.6901,128184.0
2019-07-10 11:40:00,32.57,32.63,32.57,32.62,97856.0,31.6998,31.7582,31.6998,31.7485,97856.0
2019-07-10 11:50:00,32.63,32.66,32.63,32.65,69688.0,31.7582,31.7874,31.7582,31.7777,69688.0
2019-07-10 12:00:00,32.65,32.68,32.64,32.67,53764.0,31.7777,31.8069,31.7679,31.7971,53764.0
2019-07-10 12:10:00,32.64,32.64,32.63,32.63,23876.0,31.7679,31.7679,31.7582,31.7582,23876.0
2019-07-10 12:20:00,32.61,32.62,32.59,32.61,18804.0,31.7387,31.7485,31.7193,31.7387,18804.0
2019-07-10 12:30:00,32.62,32.66,32.62,32.64,39960.0,31.7485,31.7874,31.7485,31.7679,39960.0
2019-07-10 12:40:00,32.63,32.67,32.63,32.66,18016.0,31.7582,31.7971,31.7582,31.7874,18016.0
2019-07-10 12:50:00,32.66,32.67,32.64,32.65,49608.0,31.7874,31.7971,31.7679,31.7777,49608.0
2019-07-10 13:00:00,32.68,32.7,32.68,32.68,26472.0,31.8069,31.8263,31.8069,31.8069,26472.0
2019-07-10 13:10:00,32.68,32.69,32.67,32.68,12284.0,31.8069,31.8166,31.7971,31.8069,12284.0
2019-07-10 13:20:00,32.7,32.71,32.69,32.69,26680.0,31.8263,31.8361,31.8166,31.8166,26680.0
2019-07-10 13:30:00,32.68,32.72,32.68,32.72,26720.0,31.8069,31.8458,31.8069,31.8458,26720.0
2019-07-10 13:40:00,32.72,32.75,32.72,32.72,111012.0,31.8458,31.875,31.8458,31.8458,111012.0
2019-07-10 13:50:00,32.73,32.74,32.72,32.72,17248.0,31.8555,31.8653,31.8458,31.8458,17248.0
2019-07-10 14:00:00,32.74,32.78,32.67,32.68,171852.0,31.8653,31.9042,31.7971,31.8069,171852.0
2019-07-10 14:10:00,32.68,32.71,32.63,32.63,43816.0,31.8069,31.8361,31.7582,31.7582,43816.0
2019-07-10 14:20:00,32.63,32.65,32.6,32.6,60368.0,31.7582,31.7777,31.729,31.729,60368.0
2019-07-10 14:30:00,32.6,32.65,32.6,32.63,131676.0,31.729,31.7777,31.729,31.7582,131676.0
2019-07-10 14:40:00,32.63,32.63,32.57,32.59,64696.0,31.7582,31.7582,31.6998,31.7193,64696.0
2019-07-10 14:50:00,32.6,32.64,32.59,32.64,41628.0,31.729,31.7679,31.7193,31.7679,41628.0
2019-07-10 15:00:00,32.63,32.65,32.59,32.62,66544.0,31.7582,31.7777,31.7193,31.7485,66544.0
2019-07-10 15:10:00,32.62,32.65,32.59,32.59,77132.0,31.7485,31.7777,31.7193,31.7193,77132.0
2019-07-10 15:20:00,32.6,32.63,32.57,32.61,72488.0,31.729,31.7582,31.6998,31.7387,72488.0
2019-07-10 15:30:00,32.6,32.67,32.6,32.62,29880.0,31.729,31.7971,31.729,31.7485,29880.0
2019-07-10 15:40:00,32.64,32.65,32.61,32.62,36328.0,31.7679,31.7777,31.7387,31.7485,36328.0
2019-07-10 15:50:00,32.64,32.68,32.62,32.64,189248.0,31.7679,31.8069,31.7485,31.7679,189248.0
2019-07-11 09:30:00,32.8,32.81,32.73,32.8,535800.0,31.9237,31.9334,31.8555,31.9237,535800.0
2019-07-11 09:40:00,32.8,32.85,32.75,32.8,344768.0,31.9237,31.9723,31.875,31.9237,344768.0
2019-07-11 09:50:00,32.81,32.83,32.77,32.79,69336.0,31.9334,31.9529,31.8945,31.9139,69336.0
2019-07-11 10:00:00,32.8,32.82,32.71,32.74,162880.0,31.9237,31.9431,31.8361,31.8653,162880.0
2019-07-11 10:10:00,32.71,32.73,32.69,32.71,65676.0,31.8361,31.8555,31.8166,31.8361,65676.0
2019-07-11 10:20:00,32.69,32.72,32.68,32.69,95328.0,31.8166,31.8458,31.8069,31.8166,95328.0
2019-07-11 10:30:00,32.69,32.69,32.64,32.65,74684.0,31.8166,31.8166,31.7679,31.7777,74684.0
2019-07-11 10:40:00,32.65,32.66,32.62,32.65,78504.0,31.7777,31.7874,31.7485,31.7777,78504.0
2019-07-11 10:50:00,32.65,32.7,32.64,32.67,59516.0,31.7777,31.8263,31.7679,31.7971,59516.0
2019-07-11 11:00:00,32.67,32.72,32.66,32.71,48904.0,31.7971,31.8458,31.7874,31.8361,48904.0
2019-07-11 11:10:00,32.71,32.8,32.71,32.78,236700.0,31.8361,31.9237,31.8361,31.9042,236700.0
2019-07-11 11:20:00,32.79,32.81,32.78,32.79,43628.0,31.9139,31.9334,31.9042,31.9139,43628.0
2019-07-11 11:30:00,32.79,32.82,32.79,32.81,77196.0,31.9139,31.9431,31.9139,31.9334,77196.0
2019-07-11 11:40:00,32.81,32.82,32.78,32.81,15524.0,31.9334,31.9431,31.9042,31.9334,15524.0
2019-07-11 11:50:00,32.81,32.83,32.8,32.82,213316.0,31.9334,31.9529,31.9237,31.9431,213316.0
2019-07-11 12:00:00,32.82,32.84,32.81,32.82,54276.0,31.9431,31.9626,31.9334,31.9431,54276.0
2019-07-11 12:10:00,32.81,32.81,32.79,32.79,56608.0,31.9334,31.9334,31.9139,31.9139,56608.0
2019-07-11 12:20:00,32.79,32.81,32.78,32.81,37788.0,31.9139,31.9334,31.9042,31.9334,37788.0
2019-07-11 12:30:00,32.79,32.8,32.77,32.78,13748.0,31.9139,31.9237,31.8945,31.9042,13748.0
2019-07-11 12:40:00,32.78,32.8,32.78,32.8,10800.0,31.9042,31.9237,31.9042,31.9237,10800.0
2019-07-11 12:50:00,32.8,32.8,32.78,32.8,14416.0,31.9237,31.9237,31.9042,31.9237,14416.0
2019-07-11 13:00:00,32.8,32.8,32.74,32.74,25120.0,31.9237,31.9237,31.8653,31.8653,25120.0
2019-07-11 13:10:00,32.74,32.76,32.74,32.74,9820.0,31.8653,31.8847,31.8653,31.8653,9820.0
2019-07-11 13:20:00,32.74,32.74,32.66,32.67,87992.0,31.8653,31.8653,31.7874,31.7971,87992.0
2019-07-11 13:30:00,32.66,32.68,32.57,32.63,338804.0,31.7874,31.8069,31.6998,31.7582,338804.0
2019-07-11 13:40:00,32.65,32.65,32.57,32.6,117000.0,31.7777,31.7777,31.6998,31.729,117000.0
2019-07-11 13:50:00,32.6,32.64,32.59,32.61,71352.0,31.729,31.7679,31.7193,31.7387,71352.0
2019-07-11 14:00:00,32.62,32.63,32.59,32.62,29484.0,31.7485,31.7582,31.7193,31.7485,29484.0
2019-07-11 14:10:00,32.6,32.6,32.55,32.55,85848.0,31.729,31.729,31.6803,31.6803,85848.0
2019-07-11 14:20:00,32.57,32.59,32.55,32.58,52848.0,31.6998,31.7193,31.6803,31.7095,52848.0
2019-07-11 14:30:00,32.58,32.66,32.58,32.65,18148.0,31.7095,31.7874,31.7095,31.7777,18148.0
2019-07-11 14:40:00,32.66,32.68,32.66,32.67,70948.0,31.7874,31.8069,31.7874,31.7971,70948.0
2019-07-11 14:50:00,32.66,32.68,32.66,32.68,19744.0,31.7874,31.8069,31.7874,31.8069,19744.0
2019-07-11 15:00:00,32.67,32.69,32.66,32.68,26440.0,31.7971,31.8166,31.7874,31.8069,26440.0
2019-07-11 15:10:00,32.68,32.69,32.67,32.69,13796.0,31.8069,31.8166,31.7971,31.8166,13796.0
2019-07-11 15:20:00,32.69,32.69,32.67,32.67,31772.0,31.8166,31.8166,31.7971,31.7971,31772.0
2019-07-11 15:30:00,32.68,32.69,32.68,32.69,41472.0,31.8069,31.8166,31.8069,31.8166,41472.0
2019-07-11 15:40:00,32.68,32.75,32.68,32.75,62536.0,31.8069,31.875,31.8069,31.875,62536.0
2019-07-11 15:50:00,32.75,32.79,32.73,32.78,220952.0,31.875,31.9139,31.8555,31.9042,220952.0
2019-07-12 09:30:00,32.9,32.93,32.85,32.91,221532.0,32.021,32.0502,31.9723,32.0307,221532.0
2019-07-12 09:40:00,32.92,32.94,32.88,32.93,140856.0,32.0405,32.0599,32.0015,32.0502,140856.0
2019-07-12 09:50:00,32.94,32.94,32.88,32.88,106644.0,32.0599,32.0599,32.0015,32.0015,106644.0
2019-07-12 10:00:00,32.89,32.94,32.88,32.92,91632.0,32.0113,32.0599,32.0015,32.0405,91632.0
2019-07-12 10:10:00,32.9,32.9,32.87,32.89,66284.0,32.021,32.021,31.9918,32.0113,66284.0
2019-07-12 10:20:00,32.88,32.91,32.85,32.89,92936.0,32.0015,32.0307,31.9723,32.0113,92936.0
2019-07-12 10:30:00,32.9,32.91,32.85,32.87,58592.0,32.021,32.0307,31.9723,31.9918,58592.0
2019-07-12 10:40:00,32.85,32.88,32.83,32.87,45680.0,31.9723,32.0015,31.9529,31.9918,45680.0
2019-07-12 10:50:00,32.86,32.87,32.83,32.85,18808.0,31.9821,31.9918,31.9529,31.9723,18808.0
2019-07-12 11:00:00,32.84,32.88,32.84,32.88,62528.0,31.9626,32.0015,31.9626,32.0015,62528.0
2019-07-12 11:10:00,32.86,32.93,32.86,32.93,45460.0,31.9821,32.0502,31.9821,32.0502,45460.0
2019-07-12 11:20:00,32.94,32.94,32.91,32.94,21600.0,32.0599,32.0599,32.0307,32.0599,21600.0
2019-07-12 11:30:00,32.94,32.95,32.93,32.93,14020.0,32.0599,32.0697,32.0502,32.0502,14020.0
2019-07-12 11:40:00,32.93,32.94,32.9,32.92,37436.0,32.0502,32.0599,32.021,32.0405,37436.0
2019-07-12 11:50:00,32.91,32.91,32.91,32.91,800.0,32.0307,32.0307,32.0307,32.0307,800.0
2019-07-12 12:00:00,32.93,32.94,32.93,32.93,22964.0,32.0502,32.0599,32.0502,32.0502,22964.0
2019-07-12 12:10:00,32.93,32.93,32.9,32.92,51548.0,32.0502,32.0502,32.021,32.0405,51548.0
2019-07-12 12:20:00,32.92,32.92,32.91,32.92,15248.0,32.0405,32.0405,32.0307,32.0405,15248.0
2019-07-12 12:30:00,32.91,32.95,32.9,32.95,53732.0,32.0307,32.0697,32.021,32.0697,53732.0
2019-07-12 12:40:00,32.95,32.95,32.92,32.95,90584.0,32.0697,32.0697,32.0405,32.0697,90584.0
2019-07-12 12:50:00,32.95,32.96,32.94,32.95,23080.0,32.0697,32.0794,32.0599,32.0697,23080.0
2019-07-12 13:00:00,32.96,32.97,32.95,32.95,26604.0,32.0794,32.0891,32.0697,32.0697,26604.0
2019-07-12 13:10:00,32.95,32.95,32.94,32.94,11264.0,32.0697,32.0697,32.0599,32.0599,11264.0
2019-07-12 13:20:00,32.94,32.96,32.94,32.95,9620.0,32.0599,32.0794,32.0599,32.0697,9620.0
2019-07-12 13:30:00,32.95,32.95,32.94,32.94,6392.0,32.0697,32.0697,32.0599,32.0599,6392.0
2019-07-12 13:40:00,32.94,32.94,32.92,32.93,42276.0,32.0599,32.0599,32.0405,32.0502,42276.0
2019-07-12 13:50:00,32.93,32.94,32.92,32.93,9112.0,32.0502,32.0599,32.0405,32.0502,9112.0
2019-07-12 14:00:00,32.93,32.95,32.93,32.95,21196.0,32.0502,32.0697,32.0502,32.0697,21196.0
2019-07-12 14:10:00,32.95,32.97,32.95,32.97,21432.0,32.0697,32.0891,32.0697,32.0891,21432.0
2019-07-12 14:20:00,32.97,32.98,32.97,32.97,15072.0,32.0891,32.0989,32.0891,32.0891,15072.0
2019-07-12 14:30:00,32.97,33.02,32.97,33.01,251220.0,32.0891,32.1378,32.0891,32.1281,251220.0
2019-07-12 14:40:00,33.01,33.01,32.99,33.0,34000.0,32.1281,32.1281,32.1086,32.1183,34000.0
2019-07-12 14:50:00,33.01,33.01,32.99,33.01,41644.0,32.1281,32.1281,32.1086,32.1281,41644.0
2019-07-12 15:00:00,33.02,33.02,32.99,33.0,48348.0,32.1378,32.1378,32.1086,32.1183,48348.0
2019-07-12 15:10:00,32.99,33.0,32.97,33.0,65744.0,32.1086,32.1183,32.0891,32.1183,65744.0
2019-07-12 15:20:00,33.0,33.03,33.0,33.0,86976.0,32.1183,32.1475,32.1183,32.1183,86976.0
2019-07-12 15:30:00,33.0,33.05,33.0,33.05,44568.0,32.1183,32.167,32.1183,32.167,44568.0
2019-07-12 15:40:00,33.04,33.06,33.03,33.05,143992.0,32.1573,32.1767,32.1475,32.167,143992.0
2019-07-12 15:50:00,33.04,33.1,33.03,33.08,393900.0,32.1573,32.2157,32.1475,32.1962,393900.0
2019-07-15 09:30:00,33.18,33.18,33.04,33.06,330384.0,32.2935,32.2935,32.1573,32.1767,330384.0
2019-07-15 09:40:00,33.06,33.09,33.03,33.04,133464.0,32.1767,32.2059,32.1475,32.1573,133464.0
2019-07-15 09:50:00,33.04,33.07,33.02,33.07,78524.0,32.1573,32.1865,32.1378,32.1865,78524.0
2019-07-15 10:00:00,33.06,33.08,33.05,33.06,158356.0,32.1767,32.1962,32.167,32.1767,158356.0
2019-07-15 10:10:00,33.06,33.07,33.03,33.06,131288.0,32.1767,32.1865,32.1475,32.1767,131288.0
2019-07-15 10:20:00,33.07,33.11,33.07,33.09,130640.0,32.1865,32.2254,32.1865,32.2059,130640.0
2019-07-15 10:30:00,33.09,33.11,33.06,33.07,55568.0,32.2059,32.2254,32.1767,32.1865,55568.0
2019-07-15 10:40:00,33.07,33.07,33.02,33.04,94372.0,32.1865,32.1865,32.1378,32.1573,94372.0
2019-07-15 10:50:00,33.06,33.09,33.06,33.08,26644.0,32.1767,32.2059,32.1767,32.1962,26644.0
2019-07-15 11:00:00,33.08,33.09,33.06,33.07,34632.0,32.1962,32.2059,32.1767,32.1865,34632.0
2019-07-15 11:10:00,33.07,33.1,33.06,33.1,17576.0,32.1865,32.2157,32.1767,32.2157,17576.0
2019-07-15 11:20:00,33.09,33.1,33.06,33.06,78596.0,32.2059,32.2157,32.1767,32.1767,78596.0
2019-07-15 11:30:00,33.05,33.05,33.01,33.04,60728.0,32.167,32.167,32.1281,32.1573,60728.0
2019-07-15 11:40:00,33.05,33.06,33.03,33.03,60124.0,32.167,32.1767,32.1475,32.1475,60124.0
2019-07-15 11:50:00,33.03,33.03,33.02,33.02,12604.0,32.1475,32.1475,32.1378,32.1378,12604.0
2019-07-15 12:00:00,33.02,33.03,33.0,33.01,151272.0,32.1378,32.1475,32.1183,32.1281,151272.0
2019-07-15 12:10:00,33.01,33.02,33.0,33.02,23812.0,32.1281,32.1378,32.1183,32.1378,23812.0
2019-07-15 12:20:00,33.02,33.03,33.02,33.02,29600.0,32.1378,32.1475,32.1378,32.1378,29600.0
2019-07-15 12:30:00,33.01,33.02,33.01,33.01,8400.0,32.1281,32.1378,32.1281,32.1281,8400.0
2019-07-15 12:40:00,33.01,33.01,32.98,32.99,104712.0,32.1281,32.1281,32.0989,32.1086,104712.0
2019-07-15 12:50:00,32.99,32.99,32.98,32.99,15636.0,32.1086,32.1086,32.0989,32.1086,15636.0
2019-07-15 13:00:00,33.0,33.01,32.98,32.99,55112.0,32.1183,32.1281,32.0989,32.1086,55112.0
2019-07-15 13:10:00,32.99,33.0,32.99,33.0,10856.0,32.1086,32.1183,32.1086,32.1183,10856.0
2019-07-15 13:20:00,32.99,33.01,32.99,32.99,5808.0,32.1086,32.1281,32.1086,32.1086,5808.0
2019-07-15 13:30:00,33.01,33.05,33.01,33.05,37112.0,32.1281,32.167,32.1281,32.167,37112.0
2019-07-15 13:40:00,33.05,33.05,33.02,33.02,13764.0,32.167,32.167,32.1378,32.1378,13764.0
2019-07-15 13:50:00,33.02,33.04,33.02,33.03,22396.0,32.1378,32.1573,32.1378,32.1475,22396.0
2019-07-15 14:00:00,33.03,33.06,33.03,33.06,30204.0,32.1475,32.1767,32.1475,32.1767,30204.0
2019-07-15 14:10:00,33.06,33.08,33.05,33.08,20884.0,32.1767,32.1962,32.167,32.1962,20884.0
2019-07-15 14:20:00,33.09,33.1,33.07,33.07,40632.0,32.2059,32.2157,32.1865,32.1865,40632.0
2019-07-15 14:30:00,33.08,33.08,33.07,33.07,10504.0,32.1962,32.1962,32.1865,32.1865,10504.0
2019-07-15 14:40:00,33.06,33.06,33.05,33.05,6520.0,32.1767,32.1767,32.167,32.167,6520.0
2019-07-15 14:50:00,33.05,33.07,33.04,33.07,15000.0,32.167,32.1865,32.1573,32.1865,15000.0
2019-07-15 15:00:00,33.08,33.09,33.08,33.08,19016.0,32.1962,32.2059,32.1962,32.1962,19016.0
2019-07-15 15:10:00,33.08,33.08,33.03,33.04,52456.0,32.1962,32.1962,32.1475,32.1573,52456.0
2019-07-15 15:20:00,33.04,33.07,33.04,33.05,56084.0,32.1573,32.1865,32.1573,32.167,56084.0
2019-07-15 15:30:00,33.05,33.07,33.05,33.06,37496.0,32.167,32.1865,32.167,32.1767,37496.0
2019-07-15 15:40:00,33.05,33.09,33.05,33.07,24584.0,32.167,32.2059,32.167,32.1865,24584.0
2019-07-15 15:50:00,33.07,33.1,33.04,33.1,343000.0,32.1865,32.2157,32.1573,32.2157,343000.0
2019-07-16 09:30:00,33.08,33.08,33.02,33.06,109156.0,32.1962,32.1962,32.1378,32.1767,109156.0
2019-07-16 09:40:00,33.05,33.1,33.05,33.09,82184.0,32.167,32.2157,32.167,32.2059,82184.0
2019-07-16 09:50:00,33.07,33.08,33.06,33.07,13416.0,32.1865,32.1962,32.1767,32.1865,13416.0
2019-07-16 10:00:00,33.07,33.08,33.05,33.07,65684.0,32.1865,32.1962,32.167,32.1865,65684.0
2019-07-16 10:10:00,33.07,33.07,33.02,33.03,174456.0,32.1865,32.1865,32.1378,32.1475,174456.0
2019-07-16 10:20:00,33.06,33.09,33.06,33.08,37156.0,32.1767,32.2059,32.1767,32.1962,37156.0
2019-07-16 10:30:00,33.09,33.1,33.07,33.08,42012.0,32.2059,32.2157,32.1865,32.1962,42012.0
2019-07-16 10:40:00,33.08,33.12,33.08,33.09,81956.0,32.1962,32.2351,32.1962,32.2059,81956.0
2019-07-16 10:50:00,33.09,33.09,33.05,33.08,57668.0,32.2059,32.2059,32.167,32.1962,57668.0
2019-07-16 11:00:00,33.09,33.09,33.06,33.06,40840.0,32.2059,32.2059,32.1767,32.1767,40840.0
2019-07-16 11:10:00,33.06,33.07,33.02,33.02,73312.0,32.1767,32.1865,32.1378,32.1378,73312.0
2019-07-16 11:20:00,33.02,33.04,33.0,33.02,86696.0,32.1378,32.1573,32.1183,32.1378,86696.0
2019-07-16 11:30:00,33.02,33.04,33.01,33.04,28152.0,32.1378,32.1573,32.1281,32.1573,28152.0
2019-07-16 11:40:00,33.02,33.02,32.99,32.99,44848.0,32.1378,32.1378,32.1086,32.1086,44848.0
2019-07-16 11:50:00,32.99,33.01,32.94,32.95,42804.0,32.1086,32.1281,32.0599,32.0697,42804.0
2019-07-16 12:00:00,32.94,32.97,32.87,32.89,172468.0,32.0599,32.0891,31.9918,32.0113,172468.0
2019-07-16 12:10:00,32.88,32.9,32.82,32.82,176876.0,32.0015,32.021,31.9431,31.9431,176876.0
2019-07-16 12:20:00,32.83,32.91,32.83,32.87,127248.0,31.9529,32.0307,31.9529,31.9918,127248.0
2019-07-16 12:30:00,32.88,32.91,32.85,32.89,290128.0,32.0015,32.0307,31.9723,32.0113,290128.0
2019-07-16 12:40:00,32.89,32.93,32.88,32.93,167708.0,32.0113,32.0502,32.0015,32.0502,167708.0
2019-07-16 12:50:00,32.92,32.93,32.87,32.9,26132.0,32.0405,32.0502,31.9918,32.021,26132.0
2019-07-16 13:00:00,32.92,32.99,32.92,32.96,218488.0,32.0405,32.1086,32.0405,32.0794,218488.0
2019-07-16 13:10:00,32.96,32.99,32.96,32.97,23760.0,32.0794,32.1086,32.0794,32.0891,23760.0
2019-07-16 13:20:00,32.97,32.99,32.96,32.96,39820.0,32.0891,32.1086,32.0794,32.0794,39820.0
2019-07-16 13:30:00,32.96,32.97,32.95,32.95,9380.0,32.0794,32.0891,32.0697,32.0697,9380.0
2019-07-16 13:40:00,32.94,32.94,32.87,32.89,51344.0,32.0599,32.0599,31.9918,32.0113,51344.0
2019-07-16 13:50:00,32.9,32.9,32.84,32.84,37668.0,32.021,32.021,31.9626,31.9626,37668.0
2019-07-16 14:00:00,32.85,32.89,32.84,32.88,98928.0,31.9723,32.0113,31.9626,32.0015,98928.0
2019-07-16 14:10:00,32.88,32.88,32.83,32.83,59856.0,32.0015,32.0015,31.9529,31.9529,59856.0
2019-07-16 14:20:00,32.83,32.85,32.82,32.84,42952.0,31.9529,31.9723,31.9431,31.9626,42952.0
2019-07-16 14:30:00,32.84,32.87,32.8,32.87,171776.0,31.9626,31.9918,31.9237,31.9918,171776.0
2019-07-16 14:40:00,32.86,32.9,32.86,32.9,26436.0,31.9821,32.021,31.9821,32.021,26436.0
2019-07-16 14:50:00,32.91,32.92,32.88,32.88,57760.0,32.0307,32.0405,32.0015,32.0015,57760.0
2019-07-16 15:00:00,32.87,32.93,32.87,32.9,45952.0,31.9918,32.0502,31.9918,32.021,45952.0
2019-07-16 15:10:00,32.92,32.94,32.91,32.93,34204.0,32.0405,32.0599,32.0307,32.0502,34204.0
2019-07-16 15:20:00,32.93,32.95,32.9,32.9,37496.0,32.0502,32.0697,32.021,32.021,37496.0
2019-07-16 15:30:00,32.92,32.93,32.91,32.93,47580.0,32.0405,32.0502,32.0307,32.0502,47580.0
2019-07-16 15:40:00,32.93,32.96,32.9,32.91,58744.0,32.0502,32.0794,32.021,32.0307,58744.0
2019-07-16 15:50:00,32.91,32.93,32.85,32.87,239976.0,32.0307,32.0502,31.9723,31.9918,239976.0
2019-07-17 09:30:00,32.87,32.9,32.84,32.89,145612.0,31.9918,32.021,31.9626,32.0113,145612.0
2019-07-17 09:40:00,32.87,32.89,32.8,32.82,75744.0,31.9918,32.0113,31.9237,31.9431,75744.0
2019-07-17 09:50:00,32.82,32.87,32.82,32.83,59464.0,31.9431,31.9918,31.9431,31.9529,59464.0
2019-07-17 10:00:00,32.84,32.85,32.77,32.77,65320.0,31.9626,31.9723,31.8945,31.8945,65320.0
2019-07-17 10:10:00,32.78,32.79,32.72,32.72,154576.0,31.9042,31.9139,31.8458,31.8458,154576.0
2019-07-17 10:20:00,32.72,32.75,32.71,32.72,173032.0,31.8458,31.875,31.8361,31.8458,173032.0
2019-07-17 10:30:00,32.71,32.74,32.68,32.72,91744.0,31.8361,31.8653,31.8069,31.8458,91744.0
2019-07-17 10:40:00,32.71,32.72,32.6,32.6,437940.0,31.8361,31.8458,31.729,31.729,437940.0
2019-07-17 10:50:00,32.6,32.63,32.56,32.63,417164.0,31.729,31.7582,31.6901,31.7582,417164.0
2019-07-17 11:00:00,32.63,32.67,32.63,32.66,288744.0,31.7582,31.7971,31.7582,31.7874,288744.0
2019-07-17 11:10:00,32.67,32.7,32.66,32.67,38648.0,31.7971,31.8263,31.7874,31.7971,38648.0
2019-07-17 11:20:00,32.67,32.7,32.66,32.66,55364.0,31.7971,31.8263,31.7874,31.7874,55364.0
2019-07-17 11:30:00,32.66,32.69,32.65,32.68,30152.0,31.7874,31.8166,31.7777,31.8069,30152.0
2019-07-17 11:40:00,32.69,32.74,32.69,32.74,37048.0,31.8166,31.8653,31.8166,31.8653,37048.0
2019-07-17 11:50:00,32.75,32.76,32.73,32.73,36320.0,31.875,31.8847,31.8555,31.8555,36320.0
2019-07-17 12:00:00,32.72,32.73,32.71,32.71,11160.0,31.8458,31.8555,31.8361,31.8361,11160.0
2019-07-17 12:10:00,32.71,32.71,32.66,32.67,53816.0,31.8361,31.8361,31.7874,31.7971,53816.0
2019-07-17 12:20:00,32.68,32.68,32.66,32.68,15380.0,31.8069,31.8069,31.7874,31.8069,15380.0
2019-07-17 12:30:00,32.68,32.71,32.68,32.7,22104.0,31.8069,31.8361,31.8069,31.8263,22104.0
2019-07-17 12:40:00,32.69,32.71,32.67,32.67,26208.0,31.8166,31.8361,31.7971,31.7971,26208.0
2019-07-17 12:50:00,32.69,32.7,32.69,32.69,7464.0,31.8166,31.8263,31.8166,31.8166,7464.0
2019-07-17 13:00:00,32.69,32.7,32.67,32.67,20352.0,31.8166,31.8263,31.7971,31.7971,20352.0
2019-07-17 13:10:00,32.68,32.68,32.65,32.66,4952.0,31.8069,31.8069,31.7777,31.7874,4952.0
2019-07-17 13:20:00,32.66,32.68,32.65,32.67,73548.0,31.7874,31.8069,31.7777,31.7971,73548.0
2019-07-17 13:30:00,32.67,32.7,32.67,32.7,46176.0,31.7971,31.8263,31.7971,31.8263,46176.0
2019-07-17 13:40:00,32.7,32.73,32.7,32.71,35300.0,31.8263,31.8555,31.8263,31.8361,35300.0
2019-07-17 13:50:00,32.7,32.7,32.69,32.7,11588.0,31.8263,31.8263,31.8166,31.8263,11588.0
2019-07-17 14:00:00,32.7,32.7,32.63,32.63,37208.0,31.8263,31.8263,31.7582,31.7582,37208.0
2019-07-17 14:10:00,32.63,32.63,32.6,32.61,33744.0,31.7582,31.7582,31.729,31.7387,33744.0
2019-07-17 14:20:00,32.61,32.63,32.61,32.63,20588.0,31.7387,31.7582,31.7387,31.7582,20588.0
2019-07-17 14:30:00,32.63,32.66,32.62,32.65,78544.0,31.7582,31.7874,31.7485,31.7777,78544.0
2019-07-17 14:40:00,32.65,32.66,32.62,32.65,56908.0,31.7777,31.7874,31.7485,31.7777,56908.0
2019-07-17 14:50:00,32.62,32.62,32.6,32.61,15088.0,31.7485,31.7485,31.729,31.7387,15088.0
2019-07-17 15:00:00,32.61,32.61,32.55,32.61,168532.0,31.7387,31.7387,31.6803,31.7387,168532.0
2019-07-17 15:10:00,32.6,32.63,32.6,32.62,61692.0,31.729,31.7582,31.729,31.7485,61692.0
2019-07-17 15:20:00,32.62,32.62,32.52,32.53,43324.0,31.7485,31.7485,31.6511,31.6609,43324.0
2019-07-17 15:30:00,32.52,32.58,32.51,32.57,178504.0,31.6511,31.7095,31.6414,31.6998,178504.0
2019-07-17 15:40:00,32.57,32.57,32.52,32.56,185788.0,31.6998,31.6998,31.6511,31.6901,185788.0
2019-07-17 15:50:00,32.57,32.57,32.43,32.43,249784.0,31.6998,31.6998,31.5636,31.5636,249784.0
2019-07-18 09:30:00,32.3,32.41,32.27,32.39,744012.0,31.437,31.5441,31.4078,31.5246,744012.0
2019-07-18 09:40:00,32.38,32.39,32.34,32.35,159144.0,31.5149,31.5246,31.476,31.4857,159144.0
2019-07-18 09:50:00,32.35,32.4,32.32,32.38,104892.0,31.4857,31.5344,31.4565,31.5149,104892.0
2019-07-18 10:00:00,32.37,32.43,32.33,32.38,290104.0,31.5052,31.5636,31.4662,31.5149,290104.0
2019-07-18 10:10:00,32.39,32.44,32.39,32.43,113392.0,31.5246,31.5733,31.5246,31.5636,113392.0
2019-07-18 10:20:00,32.42,32.48,32.42,32.45,85764.0,31.5538,31.6122,31.5538,31.583,85764.0
2019-07-18 10:30:00,32.46,32.5,32.43,32.43,113244.0,31.5928,31.6317,31.5636,31.5636,113244.0
2019-07-18 10:40:00,32.45,32.5,32.45,32.46,26376.0,31.583,31.6317,31.583,31.5928,26376.0
2019-07-18 10:50:00,32.47,32.47,32.4,32.44,59808.0,31.6025,31.6025,31.5344,31.5733,59808.0
2019-07-18 11:00:00,32.45,32.46,32.4,32.4,24548.0,31.583,31.5928,31.5344,31.5344,24548.0
2019-07-18 11:10:00,32.42,32.42,32.37,32.37,52752.0,31.5538,31.5538,31.5052,31.5052,52752.0
2019-07-18 11:20:00,32.37,32.37,32.29,32.3,65544.0,31.5052,31.5052,31.4273,31.437,65544.0
2019-07-18 11:30:00,32.3,32.3,32.22,32.24,193312.0,31.437,31.437,31.3592,31.3786,193312.0
2019-07-18 11:40:00,32.24,32.25,32.19,32.2,123840.0,31.3786,31.3884,31.33,31.3397,123840.0
2019-07-18 11:50:00,32.2,32.23,32.2,32.23,71376.0,31.3397,31.3689,31.3397,31.3689,71376.0
2019-07-18 12:00:00,32.22,32.31,32.22,32.31,128380.0,31.3592,31.4468,31.3592,31.4468,128380.0
2019-07-18 12:10:00,32.33,32.34,32.3,32.33,70364.0,31.4662,31.476,31.437,31.4662,70364.0
2019-07-18 12:20:00,32.33,32.37,32.33,32.35,89216.0,31.4662,31.5052,31.4662,31.4857,89216.0
2019-07-18 12:30:00,32.35,32.37,32.34,32.36,32988.0,31.4857,31.5052,31.476,31.4954,32988.0
2019-07-18 12:40:00,32.37,32.39,32.36,32.37,40440.0,31.5052,31.5246,31.4954,31.5052,40440.0
2019-07-18 12:50:00,32.37,32.38,32.35,32.35,31736.0,31.5052,31.5149,31.4857,31.4857,31736.0
2019-07-18 13:00:00,32.35,32.39,32.35,32.38,28520.0,31.4857,31.5246,31.4857,31.5149,28520.0
2019-07-18 13:10:00,32.38,32.43,32.38,32.41,67096.0,31.5149,31.5636,31.5149,31.5441,67096.0
2019-07-18 13:20:00,32.42,32.42,32.38,32.39,47256.0,31.5538,31.5538,31.5149,31.5246,47256.0
2019-07-18 13:30:00,32.41,32.43,32.4,32.43,96576.0,31.5441,31.5636,31.5344,31.5636,96576.0
2019-07-18 13:40:00,32.42,32.42,32.38,32.38,43400.0,31.5538,31.5538,31.5149,31.5149,43400.0
2019-07-18 13:50:00,32.38,32.39,32.35,32.39,31524.0,31.5149,31.5246,31.4857,31.5246,31524.0
2019-07-18 14:00:00,32.4,32.46,32.4,32.46,40984.0,31.5344,31.5928,31.5344,31.5928,40984.0
2019-07-18 14:10:00,32.48,32.54,32.46,32.52,121904.0,31.6122,31.6706,31.5928,31.6511,121904.0
2019-07-18 14:20:00,32.54,32.61,32.53,32.6,185600.0,31.6706,31.7387,31.6609,31.729,185600.0
2019-07-18 14:30:00,32.59,32.64,32.57,32.63,126628.0,31.7193,31.7679,31.6998,31.7582,126628.0
2019-07-18 14:40:00,32.63,32.67,32.6,32.63,158500.0,31.7582,31.7971,31.729,31.7582,158500.0
2019-07-18 14:50:00,32.62,32.68,32.62,32.68,31828.0,31.7485,31.8069,31.7485,31.8069,31828.0
2019-07-18 15:00:00,32.68,32.74,32.67,32.69,240348.0,31.8069,31.8653,31.7971,31.8166,240348.0
2019-07-18 15:10:00,32.69,32.69,32.63,32.64,85820.0,31.8166,31.8166,31.7582,31.7679,85820.0
2019-07-18 15:20:00,32.64,32.64,32.56,32.62,193948.0,31.7679,31.7679,31.6901,31.7485,193948.0
2019-07-18 15:30:00,32.62,32.64,32.59,32.64,129084.0,31.7485,31.7679,31.7193,31.7679,129084.0
2019-07-18 15:40:00,32.64,32.65,32.58,32.59,245600.0,31.7679,31.7777,31.7095,31.7193,245600.0
2019-07-18 15:50:00,32.59,32.66,32.57,32.66,310304.0,31.7193,31.7874,31.6998,31.7874,310304.0
2019-07-19 09:30:00,32.92,32.95,32.84,32.87,340292.0,32.0405,32.0697,31.9626,31.9918,340292.0
2019-07-19 09:40:00,32.86,32.91,32.81,32.83,195436.0,31.9821,32.0307,31.9334,31.9529,195436.0
2019-07-19 09:50:00,32.83,32.83,32.78,32.82,74684.0,31.9529,31.9529,31.9042,31.9431,74684.0
2019-07-19 10:00:00,32.83,32.85,32.75,32.75,114340.0,31.9529,31.9723,31.875,31.875,114340.0
2019-07-19 10:10:00,32.76,32.85,32.75,32.84,45808.0,31.8847,31.9723,31.875,31.9626,45808.0
2019-07-19 10:20:00,32.85,32.85,32.74,32.77,163256.0,31.9723,31.9723,31.8653,31.8945,163256.0
2019-07-19 10:30:00,32.78,32.82,32.74,32.77,107968.0,31.9042,31.9431,31.8653,31.8945,107968.0
2019-07-19 10:40:00,32.76,32.77,32.69,32.71,110436.0,31.8847,31.8945,31.8166,31.8361,110436.0
2019-07-19 10:50:00,32.71,32.75,32.68,32.73,91576.0,31.8361,31.875,31.8069,31.8555,91576.0
2019-07-19 11:00:00,32.72,32.76,32.71,32.75,153720.0,31.8458,31.8847,31.8361,31.875,153720.0
2019-07-19 11:10:00,32.75,32.8,32.74,32.77,325960.0,31.875,31.9237,31.8653,31.8945,325960.0
2019-07-19 11:20:00,32.77,32.77,32.71,32.72,120024.0,31.8945,31.8945,31.8361,31.8458,120024.0
2019-07-19 11:30:00,32.73,32.74,32.65,32.65,95172.0,31.8555,31.8653,31.7777,31.7777,95172.0
2019-07-19 11:40:00,32.64,32.65,32.57,32.59,195804.0,31.7679,31.7777,31.6998,31.7193,195804.0
2019-07-19 11:50:00,32.62,32.64,32.59,32.64,38904.0,31.7485,31.7679,31.7193,31.7679,38904.0
2019-07-19 12:00:00,32.63,32.72,32.63,32.71,144764.0,31.7582,31.8458,31.7582,31.8361,144764.0
2019-07-19 12:10:00,32.71,32.73,32.71,32.72,47280.0,31.8361,31.8555,31.8361,31.8458,47280.0
2019-07-19 12:20:00,32.71,32.74,32.69,32.74,44024.0,31.8361,31.8653,31.8166,31.8653,44024.0
2019-07-19 12:30:00,32.74,32.76,32.74,32.75,8988.0,31.8653,31.8847,31.8653,31.875,8988.0
2019-07-19 12:40:00,32.76,32.76,32.74,32.74,4796.0,31.8847,31.8847,31.8653,31.8653,4796.0
2019-07-19 12:50:00,32.76,32.78,32.75,32.76,62988.0,31.8847,31.9042,31.875,31.8847,62988.0
2019-07-19 13:00:00,32.75,32.76,32.71,32.71,27368.0,31.875,31.8847,31.8361,31.8361,27368.0
2019-07-19 13:10:00,32.72,32.73,32.7,32.7,17600.0,31.8458,31.8555,31.8263,31.8263,17600.0
2019-07-19 13:20:00,32.7,32.71,32.69,32.7,13200.0,31.8263,31.8361,31.8166,31.8263,13200.0
2019-07-19 13:30:00,32.7,32.71,32.65,32.65,10780.0,31.8263,31.8361,31.7777,31.7777,10780.0
2019-07-19 13:40:00,32.65,32.68,32.64,32.68,28984.0,31.7777,31.8069,31.7679,31.8069,28984.0
2019-07-19 13:50:00,32.68,32.71,32.65,32.69,98508.0,31.8069,31.8361,31.7777,31.8166,98508.0
2019-07-19 14:00:00,32.7,32.73,32.62,32.62,30232.0,31.8263,31.8555,31.7485,31.7485,30232.0
2019-07-19 14:10:00,32.6,32.64,32.56,32.57,178064.0,31.729,31.7679,31.6901,31.6998,178064.0
2019-07-19 14:20:00,32.59,32.62,32.52,32.52,108860.0,31.7193,31.7485,31.6511,31.6511,108860.0
2019-07-19 14:30:00,32.52,32.58,32.46,32.5,176892.0,31.6511,31.7095,31.5928,31.6317,176892.0
2019-07-19 14:40:00,32.5,32.53,32.49,32.52,215716.0,31.6317,31.6609,31.6219,31.6511,215716.0
2019-07-19 14:50:00,32.55,32.55,32.49,32.53,171620.0,31.6803,31.6803,31.6219,31.6609,171620.0
2019-07-19 15:00:00,32.53,32.53,32.41,32.45,162052.0,31.6609,31.6609,31.5441,31.583,162052.0
2019-07-19 15:10:00,32.45,32.46,32.38,32.4,108788.0,31.583,31.5928,31.5149,31.5344,108788.0
2019-07-19 15:20:00,32.38,32.43,32.32,32.42,454304.0,31.5149,31.5636,31.4565,31.5538,454304.0
2019-07-19 15:30:00,32.43,32.47,32.42,32.44,161888.0,31.5636,31.6025,31.5538,31.5733,161888.0
2019-07-19 15:40:00,32.44,32.5,32.35,32.35,119700.0,31.5733,31.6317,31.4857,31.4857,119700.0
2019-07-19 15:50:00,32.36,32.4,32.24,32.28,292780.0,31.4954,31.5344,31.3786,31.4176,292780.0
2019-07-22 09:30:00,32.38,32.44,32.33,32.37,196512.0,31.5149,31.5733,31.4662,31.5052,196512.0
2019-07-22 09:40:00,32.38,32.44,32.37,32.44,134552.0,31.5149,31.5733,31.5052,31.5733,134552.0
2019-07-22 09:50:00,32.46,32.49,32.45,32.48,90128.0,31.5928,31.6219,31.583,31.6122,90128.0
2019-07-22 10:00:00,32.49,32.51,32.43,32.43,67816.0,31.6219,31.6414,31.5636,31.5636,67816.0
2019-07-22 10:10:00,32.43,32.43,32.38,32.38,18220.0,31.5636,31.5636,31.5149,31.5149,18220.0
2019-07-22 10:20:00,32.38,32.4,32.33,32.38,99964.0,31.5149,31.5344,31.4662,31.5149,99964.0
2019-07-22 10:30:00,32.4,32.42,32.34,32.42,53548.0,31.5344,31.5538,31.476,31.5538,53548.0
2019-07-22 10:40:00,32.43,32.44,32.28,32.28,178872.0,31.5636,31.5733,31.4176,31.4176,178872.0
2019-07-22 10:50:00,32.29,32.32,32.26,32.31,66568.0,31.4273,31.4565,31.3981,31.4468,66568.0
2019-07-22 11:00:00,32.31,32.34,32.3,32.3,74808.0,31.4468,31.476,31.437,31.437,74808.0
2019-07-22 11:10:00,32.32,32.32,32.27,32.3,132596.0,31.4565,31.4565,31.4078,31.437,132596.0
2019-07-22 11:20:00,32.27,32.31,32.26,32.31,114688.0,31.4078,31.4468,31.3981,31.4468,114688.0
2019-07-22 11:30:00,32.32,32.4,32.29,32.38,142304.0,31.4565,31.5344,31.4273,31.5149,142304.0
2019-07-22 11:40:00,32.38,32.38,32.36,32.36,16116.0,31.5149,31.5149,31.4954,31.4954,16116.0
2019-07-22 11:50:00,32.37,32.41,32.37,32.39,113764.0,31.5052,31.5441,31.5052,31.5246,113764.0
2019-07-22 12:00:00,32.39,32.39,32.33,32.34,26276.0,31.5246,31.5246,31.4662,31.476,26276.0
2019-07-22 12:10:00,32.35,32.41,32.35,32.4,85832.0,31.4857,31.5441,31.4857,31.5344,85832.0
2019-07-22 12:20:00,32.38,32.43,32.38,32.42,64036.0,31.5149,31.5636,31.5149,31.5538,64036.0
2019-07-22 12:30:00,32.41,32.44,32.4,32.43,116344.0,31.5441,31.5733,31.5344,31.5636,116344.0
2019-07-22 12:40:00,32.41,32.45,32.4,32.44,33316.0,31.5441,31.583,31.5344,31.5733,33316.0
2019-07-22 12:50:00,32.44,32.48,32.43,32.47,80444.0,31.5733,31.6122,31.5636,31.6025,80444.0
2019-07-22 13:00:00,32.47,32.47,32.42,32.43,21712.0,31.6025,31.6025,31.5538,31.5636,21712.0
2019-07-22 13:10:00,32.44,32.45,32.44,32.45,4416.0,31.5733,31.583,31.5733,31.583,4416.0
2019-07-22 13:20:00,32.44,32.45,32.43,32.43,2404.0,31.5733,31.583,31.5636,31.5636,2404.0
2019-07-22 13:30:00,32.44,32.47,32.44,32.47,47300.0,31.5733,31.6025,31.5733,31.6025,47300.0
2019-07-22 13:40:00,32.47,32.49,32.46,32.47,18812.0,31.6025,31.6219,31.5928,31.6025,18812.0
2019-07-22 13:50:00,32.46,32.48,32.46,32.48,14532.0,31.5928,31.6122,31.5928,31.6122,14532.0
2019-07-22 14:00:00,32.49,32.49,32.47,32.47,37508.0,31.6219,31.6219,31.6025,31.6025,37508.0
2019-07-22 14:10:00,32.45,32.48,32.44,32.47,85516.0,31.583,31.6122,31.5733,31.6025,85516.0
2019-07-22 14:20:00,32.46,32.46,32.44,32.45,18476.0,31.5928,31.5928,31.5733,31.583,18476.0
2019-07-22 14:30:00,32.45,32.46,32.43,32.43,90144.0,31.583,31.5928,31.5636,31.5636,90144.0
2019-07-22 14:40:00,32.42,32.43,32.42,32.43,4000.0,31.5538,31.5636,31.5538,31.5636,4000.0
2019-07-22 14:50:00,32.45,32.47,32.45,32.47,31824.0,31.583,31.6025,31.583,31.6025,31824.0
2019-07-22 15:00:00,32.47,32.57,32.47,32.52,227548.0,31.6025,31.6998,31.6025,31.6511,227548.0
2019-07-22 15:10:00,32.51,32.52,32.48,32.49,49616.0,31.6414,31.6511,31.6122,31.6219,49616.0
2019-07-22 15:20:00,32.49,32.5,32.43,32.47,27924.0,31.6219,31.6317,31.5636,31.6025,27924.0
2019-07-22 15:30:00,32.47,32.47,32.4,32.4,71388.0,31.6025,31.6025,31.5344,31.5344,71388.0
2019-07-22 15:40:00,32.4,32.44,32.4,32.43,49764.0,31.5344,31.5733,31.5344,31.5636,49764.0
2019-07-22 15:50:00,32.43,32.46,32.41,32.45,173808.0,31.5636,31.5928,31.5441,31.583,173808.0
2019-07-23 09:30:00,32.71,32.73,32.6,32.62,267480.0,31.8361,31.8555,31.729,31.7485,267480.0
2019-07-23 09:40:00,32.62,32.68,32.62,32.65,131928.0,31.7485,31.8069,31.7485,31.7777,131928.0
2019-07-23 09:50:00,32.65,32.65,32.58,32.59,49560.0,31.7777,31.7777,31.7095,31.7193,49560.0
2019-07-23 10:00:00,32.6,32.62,32.57,32.57,116272.0,31.729,31.7485,31.6998,31.6998,116272.0
2019-07-23 10:10:00,32.56,32.57,32.54,32.55,65120.0,31.6901,31.6998,31.6706,31.6803,65120.0
2019-07-23 10:20:00,32.56,32.57,32.52,32.56,51340.0,31.6901,31.6998,31.6511,31.6901,51340.0
2019-07-23 10:30:00,32.55,32.63,32.55,32.62,26408.0,31.6803,31.7582,31.6803,31.7485,26408.0
2019-07-23 10:40:00,32.63,32.65,32.61,32.63,47080.0,31.7582,31.7777,31.7387,31.7582,47080.0
2019-07-23 10:50:00,32.62,32.68,32.61,32.65,21160.0,31.7485,31.8069,31.7387,31.7777,21160.0
2019-07-23 11:00:00,32.64,32.64,32.57,32.59,53784.0,31.7679,31.7679,31.6998,31.7193,53784.0
2019-07-23 11:10:00,32.59,32.63,32.59,32.63,43124.0,31.7193,31.7582,31.7193,31.7582,43124.0
2019-07-23 11:20:00,32.63,32.66,32.6,32.61,30792.0,31.7582,31.7874,31.729,31.7387,30792.0
2019-07-23 11:30:00,32.6,32.6,32.54,32.55,49200.0,31.729,31.729,31.6706,31.6803,49200.0
2019-07-23 11:40:00,32.59,32.59,32.55,32.55,21796.0,31.7193,31.7193,31.6803,31.6803,21796.0
2019-07-23 11:50:00,32.55,32.58,32.53,32.56,65388.0,31.6803,31.7095,31.6609,31.6901,65388.0
2019-07-23 12:00:00,32.57,32.57,32.52,32.57,20944.0,31.6998,31.6998,31.6511,31.6998,20944.0
2019-07-23 12:10:00,32.57,32.59,32.57,32.59,9440.0,31.6998,31.7193,31.6998,31.7193,9440.0
2019-07-23 12:20:00,32.6,32.63,32.58,32.58,67852.0,31.729,31.7582,31.7095,31.7095,67852.0
2019-07-23 12:30:00,32.59,32.63,32.59,32.62,12032.0,31.7193,31.7582,31.7193,31.7485,12032.0
2019-07-23 12:40:00,32.62,32.64,32.61,32.64,18336.0,31.7485,31.7679,31.7387,31.7679,18336.0
2019-07-23 12:50:00,32.64,32.65,32.62,32.65,9920.0,31.7679,31.7777,31.7485,31.7777,9920.0
2019-07-23 13:00:00,32.65,32.66,32.63,32.64,22084.0,31.7777,31.7874,31.7582,31.7679,22084.0
2019-07-23 13:10:00,32.64,32.65,32.64,32.65,2800.0,31.7679,31.7777,31.7679,31.7777,2800.0
2019-07-23 13:20:00,32.66,32.67,32.64,32.65,47836.0,31.7874,31.7971,31.7679,31.7777,47836.0
2019-07-23 13:30:00,32.65,32.67,32.65,32.67,7788.0,31.7777,31.7971,31.7777,31.7971,7788.0
2019-07-23 13:40:00,32.67,32.84,32.67,32.78,395612.0,31.7971,31.9626,31.7971,31.9042,395612.0
2019-07-23 13:50:00,32.78,32.87,32.76,32.84,199556.0,31.9042,31.9918,31.8847,31.9626,199556.0
2019-07-23 14:00:00,32.85,32.86,32.79,32.8,242968.0,31.9723,31.9821,31.9139,31.9237,242968.0
2019-07-23 14:10:00,32.78,32.82,32.78,32.82,32888.0,31.9042,31.9431,31.9042,31.9431,32888.0
2019-07-23 14:20:00,32.82,32.82,32.8,32.81,19120.0,31.9431,31.9431,31.9237,31.9334,19120.0
2019-07-23 14:30:00,32.82,32.82,32.78,32.8,22932.0,31.9431,31.9431,31.9042,31.9237,22932.0
2019-07-23 14:40:00,32.79,32.84,32.79,32.84,27020.0,31.9139,31.9626,31.9139,31.9626,27020.0
2019-07-23 14:50:00,32.84,32.87,32.84,32.86,48776.0,31.9626,31.9918,31.9626,31.9821,48776.0
2019-07-23 15:00:00,32.86,32.86,32.82,32.85,33876.0,31.9821,31.9821,31.9431,31.9723,33876.0
2019-07-23 15:10:00,32.84,32.85,32.81,32.83,34000.0,31.9626,31.9723,31.9334,31.9529,34000.0
2019-07-23 15:20:00,32.84,32.87,32.84,32.85,26144.0,31.9626,31.9918,31.9626,31.9723,26144.0
2019-07-23 15:30:00,32.86,32.9,32.86,32.88,138568.0,31.9821,32.021,31.9821,32.0015,138568.0
2019-07-23 15:40:00,32.88,32.91,32.85,32.85,118392.0,32.0015,32.0307,31.9723,31.9723,118392.0
2019-07-23 15:50:00,32.86,32.89,32.85,32.89,173256.0,31.9821,32.0113,31.9723,32.0113,173256.0
2019-07-24 09:30:00,32.73,32.82,32.7,32.8,226032.0,31.8555,31.9431,31.8263,31.9237,226032.0
2019-07-24 09:40:00,32.81,32.87,32.81,32.86,56168.0,31.9334,31.9918,31.9334,31.9821,56168.0
2019-07-24 09:50:00,32.86,32.97,32.86,32.88,149024.0,31.9821,32.0891,31.9821,32.0015,149024.0
2019-07-24 10:00:00,32.89,32.93,32.87,32.92,60088.0,32.0113,32.0502,31.9918,32.0405,60088.0
2019-07-24 10:10:00,32.93,32.93,32.88,32.92,90644.0,32.0502,32.0502,32.0015,32.0405,90644.0
2019-07-24 10:20:00,32.91,32.92,32.89,32.91,53252.0,32.0307,32.0405,32.0113,32.0307,53252.0
2019-07-24 10:30:00,32.91,33.0,32.91,33.0,68428.0,32.0307,32.1183,32.0307,32.1183,68428.0
2019-07-24 10:40:00,33.0,33.01,32.95,32.95,33492.0,32.1183,32.1281,32.0697,32.0697,33492.0
2019-07-24 10:50:00,32.94,32.94,32.9,32.94,47984.0,32.0599,32.0599,32.021,32.0599,47984.0
2019-07-24 11:00:00,32.92,32.93,32.86,32.9,49088.0,32.0405,32.0502,31.9821,32.021,49088.0
2019-07-24 11:10:00,32.88,32.91,32.87,32.88,97384.0,32.0015,32.0307,31.9918,32.0015,97384.0
2019-07-24 11:20:00,32.87,32.87,32.83,32.85,90720.0,31.9918,31.9918,31.9529,31.9723,90720.0
2019-07-24 11:30:00,32.88,32.92,32.87,32.92,192984.0,32.0015,32.0405,31.9918,32.0405,192984.0
2019-07-24 11:40:00,32.91,32.92,32.87,32.9,43864.0,32.0307,32.0405,31.9918,32.021,43864.0
2019-07-24 11:50:00,32.89,32.9,32.85,32.85,45480.0,32.0113,32.021,31.9723,31.9723,45480.0
2019-07-24 12:00:00,32.87,32.9,32.87,32.9,54840.0,31.9918,32.021,31.9918,32.021,54840.0
2019-07-24 12:10:00,32.91,32.93,32.88,32.88,82240.0,32.0307,32.0502,32.0015,32.0015,82240.0
2019-07-24 12:20:00,32.88,32.93,32.88,32.93,32004.0,32.0015,32.0502,32.0015,32.0502,32004.0
2019-07-24 12:30:00,32.92,32.96,32.92,32.95,56432.0,32.0405,32.0794,32.0405,32.0697,56432.0
2019-07-24 12:40:00,32.95,32.98,32.95,32.97,47392.0,32.0697,32.0989,32.0697,32.0891,47392.0
2019-07-24 12:50:00,32.97,32.99,32.97,32.99,32400.0,32.0891,32.1086,32.0891,32.1086,32400.0
2019-07-24 13:00:00,32.99,32.99,32.97,32.98,6404.0,32.1086,32.1086,32.0891,32.0989,6404.0
2019-07-24 13:10:00,32.98,33.0,32.98,32.98,63384.0,32.0989,32.1183,32.0989,32.0989,63384.0
2019-07-24 13:20:00,32.98,32.99,32.97,32.98,48656.0,32.0989,32.1086,32.0891,32.0989,48656.0
2019-07-24 13:30:00,32.99,32.99,32.96,32.96,14912.0,32.1086,32.1086,32.0794,32.0794,14912.0
2019-07-24 13:40:00,32.97,32.99,32.95,32.98,109040.0,32.0891,32.1086,32.0697,32.0989,109040.0
2019-07-24 13:50:00,32.98,32.99,32.97,32.98,15192.0,32.0989,32.1086,32.0891,32.0989,15192.0
2019-07-24 14:00:00,33.0,33.04,32.99,33.01,59516.0,32.1183,32.1573,32.1086,32.1281,59516.0
2019-07-24 14:10:00,33.01,33.02,32.98,33.02,23760.0,32.1281,32.1378,32.0989,32.1378,23760.0
2019-07-24 14:20:00,33.03,33.06,33.02,33.05,65932.0,32.1475,32.1767,32.1378,32.167,65932.0
2019-07-24 14:30:00,33.06,33.08,33.06,33.06,38280.0,32.1767,32.1962,32.1767,32.1767,38280.0
2019-07-24 14:40:00,33.05,33.06,33.04,33.06,6028.0,32.167,32.1767,32.1573,32.1767,6028.0
2019-07-24 14:50:00,33.06,33.1,33.06,33.08,105840.0,32.1767,32.2157,32.1767,32.1962,105840.0
2019-07-24 15:00:00,33.1,33.1,33.07,33.07,26444.0,32.2157,32.2157,32.1865,32.1865,26444.0
2019-07-24 15:10:00,33.09,33.13,33.09,33.11,86188.0,32.2059,32.2448,32.2059,32.2254,86188.0
2019-07-24 15:20:00,33.12,33.15,33.11,33.15,57680.0,32.2351,32.2643,32.2254,32.2643,57680.0
2019-07-24 15:30:00,33.14,33.16,33.13,33.16,115848.0,32.2546,32.274,32.2448,32.274,115848.0
2019-07-24 15:40:00,33.16,33.19,33.15,33.17,246988.0,32.274,32.3032,32.2643,32.2838,246988.0
2019-07-24 15:50:00,33.18,33.2,33.15,33.19,421088.0,32.2935,32.313,32.2643,32.3032,421088.0
2019-07-25 09:30:00,33.1,33.1,32.99,33.01,250608.0,32.2157,32.2157,32.1086,32.1281,250608.0
2019-07-25 09:40:00,33.01,33.06,32.85,32.9,216244.0,32.1281,32.1767,31.9723,32.021,216244.0
2019-07-25 09:50:00,32.89,32.89,32.83,32.89,160128.0,32.0113,32.0113,31.9529,32.0113,160128.0
2019-07-25 10:00:00,32.89,32.97,32.87,32.94,190504.0,32.0113,32.0891,31.9918,32.0599,190504.0
2019-07-25 10:10:00,32.95,32.98,32.94,32.97,62896.0,32.0697,32.0989,32.0599,32.0891,62896.0
2019-07-25 10:20:00,32.97,32.98,32.89,32.96,91952.0,32.0891,32.0989,32.0113,32.0794,91952.0
2019-07-25 10:30:00,32.96,33.05,32.96,33.05,59676.0,32.0794,32.167,32.0794,32.167,59676.0
2019-07-25 10:40:00,33.05,33.07,33.02,33.05,125628.0,32.167,32.1865,32.1378,32.167,125628.0
2019-07-25 10:50:00,33.06,33.08,33.0,33.04,106716.0,32.1767,32.1962,32.1183,32.1573,106716.0
2019-07-25 11:00:00,33.04,33.08,33.04,33.05,26680.0,32.1573,32.1962,32.1573,32.167,26680.0
2019-07-25 11:10:00,33.06,33.08,32.99,32.99,39352.0,32.1767,32.1962,32.1086,32.1086,39352.0
2019-07-25 11:20:00,32.99,32.99,32.96,32.98,83608.0,32.1086,32.1086,32.0794,32.0989,83608.0
2019-07-25 11:30:00,32.97,32.99,32.92,32.93,83564.0,32.0891,32.1086,32.0405,32.0502,83564.0
2019-07-25 11:40:00,32.95,32.97,32.88,32.89,15896.0,32.0697,32.0891,32.0015,32.0113,15896.0
2019-07-25 11:50:00,32.89,32.9,32.85,32.89,98472.0,32.0113,32.021,31.9723,32.0113,98472.0
2019-07-25 12:00:00,32.89,32.89,32.83,32.84,99960.0,32.0113,32.0113,31.9529,31.9626,99960.0
2019-07-25 12:10:00,32.84,32.9,32.84,32.9,93144.0,31.9626,32.021,31.9626,32.021,93144.0
2019-07-25 12:20:00,32.9,32.9,32.86,32.87,23128.0,32.021,32.021,31.9821,31.9918,23128.0
2019-07-25 12:30:00,32.87,32.88,32.77,32.77,195504.0,31.9918,32.0015,31.8945,31.8945,195504.0
2019-07-25 12:40:00,32.76,32.8,32.69,32.78,249352.0,31.8847,31.9237,31.8166,31.9042,249352.0
2019-07-25 12:50:00,32.79,32.81,32.74,32.81,81580.0,31.9139,31.9334,31.8653,31.9334,81580.0
2019-07-25 13:00:00,32.78,32.8,32.74,32.79,34216.0,31.9042,31.9237,31.8653,31.9139,34216.0
2019-07-25 13:10:00,32.79,32.8,32.76,32.8,24404.0,31.9139,31.9237,31.8847,31.9237,24404.0
2019-07-25 13:20:00,32.79,32.81,32.74,32.81,38752.0,31.9139,31.9334,31.8653,31.9334,38752.0
2019-07-25 13:30:00,32.81,32.86,32.81,32.85,68008.0,31.9334,31.9821,31.9334,31.9723,68008.0
2019-07-25 13:40:00,32.87,32.92,32.86,32.89,34244.0,31.9918,32.0405,31.9821,32.0113,34244.0
2019-07-25 13:50:00,32.89,32.89,32.82,32.82,49504.0,32.0113,32.0113,31.9431,31.9431,49504.0
2019-07-25 14:00:00,32.82,32.9,32.82,32.88,42096.0,31.9431,32.021,31.9431,32.0015,42096.0
2019-07-25 14:10:00,32.9,32.95,32.9,32.91,168184.0,32.021,32.0697,32.021,32.0307,168184.0
2019-07-25 14:20:00,32.93,32.94,32.9,32.91,100084.0,32.0502,32.0599,32.021,32.0307,100084.0
2019-07-25 14:30:00,32.9,32.92,32.86,32.88,47168.0,32.021,32.0405,31.9821,32.0015,47168.0
2019-07-25 14:40:00,32.87,32.88,32.82,32.84,35608.0,31.9918,32.0015,31.9431,31.9626,35608.0
2019-07-25 14:50:00,32.83,32.84,32.78,32.82,38080.0,31.9529,31.9626,31.9042,31.9431,38080.0
2019-07-25 15:00:00,32.81,32.86,32.74,32.76,48876.0,31.9334,31.9821,31.8653,31.8847,48876.0
2019-07-25 15:10:00,32.75,32.81,32.75,32.8,21216.0,31.875,31.9334,31.875,31.9237,21216.0
2019-07-25 15:20:00,32.82,32.86,32.79,32.85,41692.0,31.9431,31.9821,31.9139,31.9723,41692.0
2019-07-25 15:30:00,32.85,32.89,32.84,32.84,32076.0,31.9723,32.0113,31.9626,31.9626,32076.0
2019-07-25 15:40:00,32.81,32.88,32.81,32.87,56280.0,31.9334,32.0015,31.9334,31.9918,56280.0
2019-07-25 15:50:00,32.88,32.91,32.78,32.88,446472.0,32.0015,32.0307,31.9042,32.0015,446472.0
2019-07-26 09:30:00,33.05,33.15,33.02,33.1,279140.0,32.167,32.2643,32.1378,32.2157,279140.0
2019-07-26 09:40:00,33.11,33.15,33.1,33.1,190224.0,32.2254,32.2643,32.2157,32.2157,190224.0
2019-07-26 09:50:00,33.12,33.19,33.11,33.16,229952.0,32.2351,32.3032,32.2254,32.274,229952.0
2019-07-26 10:00:00,33.16,33.17,33.13,33.15,234096.0,32.274,32.2838,32.2448,32.2643,234096.0
2019-07-26 10:10:00,33.14,33.18,33.13,33.17,131628.0,32.2546,32.2935,32.2448,32.2838,131628.0
2019-07-26 10:20:00,33.15,33.15,33.12,33.12,53200.0,32.2643,32.2643,32.2351,32.2351,53200.0
2019-07-26 10:30:00,33.12,33.13,33.09,33.13,64124.0,32.2351,32.2448,32.2059,32.2448,64124.0
2019-07-26 10:40:00,33.1,33.14,33.08,33.12,118776.0,32.2157,32.2546,32.1962,32.2351,118776.0
2019-07-26 10:50:00,33.13,33.16,33.13,33.15,39824.0,32.2448,32.274,32.2448,32.2643,39824.0
2019-07-26 11:00:00,33.13,33.17,33.13,33.15,103204.0,32.2448,32.2838,32.2448,32.2643,103204.0
2019-07-26 11:10:00,33.15,33.19,33.12,33.15,72120.0,32.2643,32.3032,32.2351,32.2643,72120.0
2019-07-26 11:20:00,33.14,33.21,33.14,33.2,85788.0,32.2546,32.3227,32.2546,32.313,85788.0
2019-07-26 11:30:00,33.2,33.24,33.2,33.24,70888.0,32.313,32.3519,32.313,32.3519,70888.0
2019-07-26 11:40:00,33.24,33.24,33.23,33.24,47756.0,32.3519,32.3519,32.3422,32.3519,47756.0
2019-07-26 11:50:00,33.24,33.27,33.24,33.27,28644.0,32.3519,32.3811,32.3519,32.3811,28644.0
2019-07-26 12:00:00,33.25,33.27,33.25,33.27,27680.0,32.3616,32.3811,32.3616,32.3811,27680.0
2019-07-26 12:10:00,33.27,33.27,33.24,33.24,20608.0,32.3811,32.3811,32.3519,32.3519,20608.0
2019-07-26 12:20:00,33.26,33.26,33.25,33.26,4328.0,32.3714,32.3714,32.3616,32.3714,4328.0
2019-07-26 12:30:00,33.26,33.26,33.24,33.24,32608.0,32.3714,32.3714,32.3519,32.3519,32608.0
2019-07-26 12:40:00,33.23,33.24,33.23,33.24,2148.0,32.3422,32.3519,32.3422,32.3519,2148.0
2019-07-26 12:50:00,33.25,33.25,33.25,33.25,2400.0,32.3616,32.3616,32.3616,32.3616,2400.0
2019-07-26 13:00:00,33.26,33.26,33.25,33.26,20200.0,32.3714,32.3714,32.3616,32.3714,20200.0
2019-07-26 13:10:00,33.26,33.29,33.26,33.27,11228.0,32.3714,32.4006,32.3714,32.3811,11228.0
2019-07-26 13:20:00,33.29,33.29,33.27,33.27,20812.0,32.4006,32.4006,32.3811,32.3811,20812.0
2019-07-26 13:30:00,33.27,33.28,33.26,33.27,15164.0,32.3811,32.3908,32.3714,32.3811,15164.0
2019-07-26 13:40:00,33.27,33.27,33.24,33.24,34184.0,32.3811,32.3811,32.3519,32.3519,34184.0
2019-07-26 13:50:00,33.25,33.27,33.24,33.27,8080.0,32.3616,32.3811,32.3519,32.3811,8080.0
2019-07-26 14:00:00,33.27,33.28,33.25,33.25,5224.0,32.3811,32.3908,32.3616,32.3616,5224.0
2019-07-26 14:10:00,33.27,33.28,33.26,33.26,192572.0,32.3811,32.3908,32.3714,32.3714,192572.0
2019-07-26 14:20:00,33.26,33.27,33.26,33.27,77608.0,32.3714,32.3811,32.3714,32.3811,77608.0
2019-07-26 14:30:00,33.27,33.3,33.27,33.28,38044.0,32.3811,32.4103,32.3811,32.3908,38044.0
2019-07-26 14:40:00,33.28,33.32,33.28,33.32,106272.0,32.3908,32.4298,32.3908,32.4298,106272.0
2019-07-26 14:50:00,33.31,33.34,33.31,33.34,36344.0,32.42,32.4492,32.42,32.4492,36344.0
2019-07-26 15:00:00,33.34,33.35,33.32,33.33,73220.0,32.4492,32.459,32.4298,32.4395,73220.0
2019-07-26 15:10:00,33.33,33.34,33.32,33.34,29708.0,32.4395,32.4492,32.4298,32.4492,29708.0
2019-07-26 15:20:00,33.34,33.35,33.33,33.33,62928.0,32.4492,32.459,32.4395,32.4395,62928.0
2019-07-26 15:30:00,33.34,33.37,33.34,33.36,81160.0,32.4492,32.4784,32.4492,32.4687,81160.0
2019-07-26 15:40:00,33.36,33.36,33.34,33.34,55224.0,32.4687,32.4687,32.4492,32.4492,55224.0
2019-07-26 15:50:00,33.35,33.37,33.32,33.32,327624.0,32.459,32.4784,32.4298,32.4298,327624.0
2019-07-29 09:30:00,33.29,33.3,33.24,33.26,216832.0,32.4006,32.4103,32.3519,32.3714,216832.0
2019-07-29 09:40:00,33.26,33.26,33.19,33.2,113512.0,32.3714,32.3714,32.3032,32.313,113512.0
2019-07-29 09:50:00,33.19,33.19,33.13,33.13,49740.0,32.3032,32.3032,32.2448,32.2448,49740.0
2019-07-29 10:00:00,33.12,33.13,33.07,33.08,149604.0,32.2351,32.2448,32.1865,32.1962,149604.0
2019-07-29 10:10:00,33.07,33.14,33.06,33.13,228196.0,32.1865,32.2546,32.1767,32.2448,228196.0
2019-07-29 10:20:00,33.13,33.15,33.12,33.15,166952.0,32.2448,32.2643,32.2351,32.2643,166952.0
2019-07-29 10:30:00,33.13,33.16,33.12,33.13,48492.0,32.2448,32.274,32.2351,32.2448,48492.0
2019-07-29 10:40:00,33.13,33.19,33.13,33.18,58392.0,32.2448,32.3032,32.2448,32.2935,58392.0
2019-07-29 10:50:00,33.18,33.19,33.14,33.15,31772.0,32.2935,32.3032,32.2546,32.2643,31772.0
2019-07-29 11:00:00,33.14,33.18,33.14,33.18,21436.0,32.2546,32.2935,32.2546,32.2935,21436.0
2019-07-29 11:10:00,33.17,33.21,33.17,33.2,14856.0,32.2838,32.3227,32.2838,32.313,14856.0
2019-07-29 11:20:00,33.21,33.22,33.2,33.21,33352.0,32.3227,32.3324,32.313,32.3227,33352.0
2019-07-29 11:30:00,33.19,33.23,33.18,33.23,35716.0,32.3032,32.3422,32.2935,32.3422,35716.0
2019-07-29 11:40:00,33.22,33.24,33.22,33.23,158984.0,32.3324,32.3519,32.3324,32.3422,158984.0
2019-07-29 11:50:00,33.23,33.24,33.23,33.23,17924.0,32.3422,32.3519,32.3422,32.3422,17924.0
2019-07-29 12:00:00,33.22,33.22,33.18,33.18,45864.0,32.3324,32.3324,32.2935,32.2935,45864.0
2019-07-29 12:10:00,33.19,33.19,33.15,33.16,42520.0,32.3032,32.3032,32.2643,32.274,42520.0
2019-07-29 12:20:00,33.18,33.19,33.16,33.19,22716.0,32.2935,32.3032,32.274,32.3032,22716.0
2019-07-29 12:30:00,33.19,33.2,33.17,33.17,16000.0,32.3032,32.313,32.2838,32.2838,16000.0
2019-07-29 12:40:00,33.18,33.19,33.15,33.19,5012.0,32.2935,32.3032,32.2643,32.3032,5012.0
2019-07-29 12:50:00,33.19,33.23,33.18,33.23,23072.0,32.3032,32.3422,32.2935,32.3422,23072.0
2019-07-29 13:00:00,33.24,33.25,33.21,33.21,94200.0,32.3519,32.3616,32.3227,32.3227,94200.0
2019-07-29 13:10:00,33.22,33.24,33.22,33.23,41460.0,32.3324,32.3519,32.3324,32.3422,41460.0
2019-07-29 13:20:00,33.24,33.24,33.22,33.23,21828.0,32.3519,32.3519,32.3324,32.3422,21828.0
2019-07-29 13:30:00,33.23,33.24,33.23,33.23,17260.0,32.3422,32.3519,32.3422,32.3422,17260.0
2019-07-29 13:40:00,33.24,33.24,33.21,33.22,5916.0,32.3519,32.3519,32.3227,32.3324,5916.0
2019-07-29 13:50:00,33.22,33.22,33.2,33.2,11116.0,32.3324,32.3324,32.313,32.313,11116.0
2019-07-29 14:00:00,33.21,33.21,33.17,33.18,27640.0,32.3227,32.3227,32.2838,32.2935,27640.0
2019-07-29 14:10:00,33.19,33.21,33.19,33.2,11592.0,32.3032,32.3227,32.3032,32.313,11592.0
2019-07-29 14:20:00,33.2,33.22,33.2,33.22,29876.0,32.313,32.3324,32.313,32.3324,29876.0
2019-07-29 14:30:00,33.22,33.23,33.19,33.19,6068.0,32.3324,32.3422,32.3032,32.3032,6068.0
2019-07-29 14:40:00,33.19,33.19,33.17,33.17,70384.0,32.3032,32.3032,32.2838,32.2838,70384.0
2019-07-29 14:50:00,33.18,33.23,33.18,33.22,40408.0,32.2935,32.3422,32.2935,32.3324,40408.0
2019-07-29 15:00:00,33.22,33.23,33.2,33.22,18544.0,32.3324,32.3422,32.313,32.3324,18544.0
2019-07-29 15:10:00,33.22,33.22,33.17,33.2,69544.0,32.3324,32.3324,32.2838,32.313,69544.0
2019-07-29 15:20:00,33.2,33.21,33.18,33.18,18756.0,32.313,32.3227,32.2935,32.2935,18756.0
2019-07-29 15:30:00,33.19,33.21,33.19,33.21,74616.0,32.3032,32.3227,32.3032,32.3227,74616.0
2019-07-29 15:40:00,33.21,33.24,33.21,33.23,76288.0,32.3227,32.3519,32.3227,32.3422,76288.0
2019-07-29 15:50:00,33.24,33.26,33.2,33.2,441708.0,32.3519,32.3714,32.313,32.313,441708.0
2019-07-30 09:30:00,32.85,32.93,32.77,32.89,634320.0,31.9723,32.0502,31.8945,32.0113,634320.0
2019-07-30 09:40:00,32.89,32.94,32.88,32.93,141216.0,32.0113,32.0599,32.0015,32.0502,141216.0
2019-07-30 09:50:00,32.94,32.99,32.9,32.97,81376.0,32.0599,32.1086,32.021,32.0891,81376.0
2019-07-30 10:00:00,32.94,33.03,32.91,32.99,134940.0,32.0599,32.1475,32.0307,32.1086,134940.0
2019-07-30 10:10:00,32.98,32.99,32.91,32.99,55968.0,32.0989,32.1086,32.0307,32.1086,55968.0
2019-07-30 10:20:00,32.98,32.99,32.92,32.95,82728.0,32.0989,32.1086,32.0405,32.0697,82728.0
2019-07-30 10:30:00,32.97,33.02,32.97,32.98,56560.0,32.0891,32.1378,32.0891,32.0989,56560.0
2019-07-30 10:40:00,32.96,32.99,32.96,32.97,11136.0,32.0794,32.1086,32.0794,32.0891,11136.0
2019-07-30 10:50:00,32.98,33.02,32.96,32.99,25048.0,32.0989,32.1378,32.0794,32.1086,25048.0
2019-07-30 11:00:00,33.0,33.05,33.0,33.05,138840.0,32.1183,32.167,32.1183,32.167,138840.0
2019-07-30 11:10:00,33.04,33.05,33.02,33.02,24408.0,32.1573,32.167,32.1378,32.1378,24408.0
2019-07-30 11:20:00,33.02,33.04,33.02,33.02,15608.0,32.1378,32.1573,32.1378,32.1378,15608.0
2019-07-30 11:30:00,33.05,33.07,33.02,33.03,39412.0,32.167,32.1865,32.1378,32.1475,39412.0
2019-07-30 11:40:00,33.03,33.04,33.0,33.0,32152.0,32.1475,32.1573,32.1183,32.1183,32152.0
2019-07-30 11:50:00,32.99,32.99,32.95,32.96,42228.0,32.1086,32.1086,32.0697,32.0794,42228.0
2019-07-30 12:00:00,32.96,33.0,32.95,33.0,36696.0,32.0794,32.1183,32.0697,32.1183,36696.0
2019-07-30 12:10:00,32.99,33.03,32.99,33.03,28944.0,32.1086,32.1475,32.1086,32.1475,28944.0
2019-07-30 12:20:00,33.02,33.02,32.99,33.01,25704.0,32.1378,32.1378,32.1086,32.1281,25704.0
2019-07-30 12:30:00,33.02,33.04,33.02,33.02,25476.0,32.1378,32.1573,32.1378,32.1378,25476.0
2019-07-30 12:40:00,33.02,33.04,33.0,33.0,13300.0,32.1378,32.1573,32.1183,32.1183,13300.0
2019-07-30 12:50:00,33.0,33.0,32.94,32.96,68112.0,32.1183,32.1183,32.0599,32.0794,68112.0
2019-07-30 13:00:00,32.96,32.97,32.95,32.97,24692.0,32.0794,32.0891,32.0697,32.0891,24692.0
2019-07-30 13:10:00,32.97,32.98,32.95,32.98,5200.0,32.0891,32.0989,32.0697,32.0989,5200.0
2019-07-30 13:20:00,32.97,32.98,32.97,32.97,18980.0,32.0891,32.0989,32.0891,32.0891,18980.0
2019-07-30 13:30:00,32.97,32.99,32.96,32.98,30304.0,32.0891,32.1086,32.0794,32.0989,30304.0
2019-07-30 13:40:00,32.98,33.01,32.98,33.01,8324.0,32.0989,32.1281,32.0989,32.1281,8324.0
2019-07-30 13:50:00,33.01,33.03,33.01,33.02,27800.0,32.1281,32.1475,32.1281,32.1378,27800.0
2019-07-30 14:00:00,33.03,33.13,33.03,33.1,208672.0,32.1475,32.2448,32.1475,32.2157,208672.0
2019-07-30 14:10:00,33.1,33.13,33.09,33.12,24952.0,32.2157,32.2448,32.2059,32.2351,24952.0
2019-07-30 14:20:00,33.13,33.13,33.09,33.1,9604.0,32.2448,32.2448,32.2059,32.2157,9604.0
2019-07-30 14:30:00,33.1,33.1,33.08,33.1,12000.0,32.2157,32.2157,32.1962,32.2157,12000.0
2019-07-30 14:40:00,33.09,33.09,33.05,33.07,21588.0,32.2059,32.2059,32.167,32.1865,21588.0
2019-07-30 14:50:00,33.06,33.07,33.05,33.05,11968.0,32.1767,32.1865,32.167,32.167,11968.0
2019-07-30 15:00:00,33.05,33.08,33.03,33.04,121012.0,32.167,32.1962,32.1475,32.1573,121012.0
2019-07-30 15:10:00,33.04,33.07,33.03,33.04,59176.0,32.1573,32.1865,32.1475,32.1573,59176.0
2019-07-30 15:20:00,33.03,33.03,32.99,32.99,130088.0,32.1475,32.1475,32.1086,32.1086,130088.0
2019-07-30 15:30:00,32.99,32.99,32.97,32.99,140536.0,32.1086,32.1086,32.0891,32.1086,140536.0
2019-07-30 15:40:00,32.99,33.03,32.96,33.02,257028.0,32.1086,32.1475,32.0794,32.1378,257028.0
2019-07-30 15:50:00,33.02,33.05,32.96,33.05,275276.0,32.1378,32.167,32.0794,32.167,275276.0
2019-07-31 09:30:00,33.08,33.1,33.05,33.06,164228.0,32.1962,32.2157,32.167,32.1767,164228.0
2019-07-31 09:40:00,33.08,33.1,33.04,33.05,104948.0,32.1962,32.2157,32.1573,32.167,104948.0
2019-07-31 09:50:00,33.07,33.08,33.05,33.06,8992.0,32.1865,32.1962,32.167,32.1767,8992.0
2019-07-31 10:00:00,33.06,33.07,33.04,33.06,29360.0,32.1767,32.1865,32.1573,32.1767,29360.0
2019-07-31 10:10:00,33.07,33.07,33.01,33.03,37912.0,32.1865,32.1865,32.1281,32.1475,37912.0
2019-07-31 10:20:00,33.04,33.05,32.99,33.0,62688.0,32.1573,32.167,32.1086,32.1183,62688.0
2019-07-31 10:30:00,32.99,33.01,32.94,32.97,175688.0,32.1086,32.1281,32.0599,32.0891,175688.0
2019-07-31 10:40:00,32.98,32.99,32.96,32.98,44908.0,32.0989,32.1086,32.0794,32.0989,44908.0
2019-07-31 10:50:00,32.99,33.02,32.98,33.02,211764.0,32.1086,32.1378,32.0989,32.1378,211764.0
2019-07-31 11:00:00,33.02,33.05,33.01,33.05,58700.0,32.1378,32.167,32.1281,32.167,58700.0
2019-07-31 11:10:00,33.05,33.08,33.04,33.07,59476.0,32.167,32.1962,32.1573,32.1865,59476.0
2019-07-31 11:20:00,33.06,33.1,33.06,33.07,59480.0,32.1767,32.2157,32.1767,32.1865,59480.0
2019-07-31 11:30:00,33.07,33.09,33.05,33.07,83144.0,32.1865,32.2059,32.167,32.1865,83144.0
2019-07-31 11:40:00,33.07,33.1,33.07,33.1,36592.0,32.1865,32.2157,32.1865,32.2157,36592.0
2019-07-31 11:50:00,33.1,33.13,33.1,33.13,67052.0,32.2157,32.2448,32.2157,32.2448,67052.0
2019-07-31 12:00:00,33.13,33.13,33.1,33.1,51284.0,32.2448,32.2448,32.2157,32.2157,51284.0
2019-07-31 12:10:00,33.11,33.11,33.09,33.1,22884.0,32.2254,32.2254,32.2059,32.2157,22884.0
2019-07-31 12:20:00,33.08,33.09,33.08,33.08,3144.0,32.1962,32.2059,32.1962,32.1962,3144.0
2019-07-31 12:30:00,33.09,33.09,33.06,33.06,6292.0,32.2059,32.2059,32.1767,32.1767,6292.0
2019-07-31 12:40:00,33.05,33.06,33.05,33.06,9200.0,32.167,32.1767,32.167,32.1767,9200.0
2019-07-31 12:50:00,33.06,33.07,33.06,33.07,2400.0,32.1767,32.1865,32.1767,32.1865,2400.0
2019-07-31 13:00:00,33.08,33.1,33.07,33.09,82888.0,32.1962,32.2157,32.1865,32.2059,82888.0
2019-07-31 13:10:00,33.1,33.1,33.07,33.07,45960.0,32.2157,32.2157,32.1865,32.1865,45960.0
2019-07-31 13:20:00,33.07,33.1,33.07,33.08,30088.0,32.1865,32.2157,32.1865,32.1962,30088.0
2019-07-31 13:30:00,33.08,33.09,33.06,33.07,24628.0,32.1962,32.2059,32.1767,32.1865,24628.0
2019-07-31 13:40:00,33.07,33.08,33.07,33.07,18976.0,32.1865,32.1962,32.1865,32.1865,18976.0
2019-07-31 13:50:00,33.06,33.1,33.01,33.07,66008.0,32.1767,32.2157,32.1281,32.1865,66008.0
2019-07-31 14:00:00,33.02,33.06,32.82,32.98,671044.0,32.1378,32.1767,31.9431,32.0989,671044.0
2019-07-31 14:10:00,32.95,33.04,32.94,32.98,256688.0,32.0697,32.1573,32.0599,32.0989,256688.0
2019-07-31 14:20:00,32.98,32.98,32.88,32.93,151632.0,32.0989,32.0989,32.0015,32.0502,151632.0
2019-07-31 14:30:00,32.94,33.0,32.67,32.69,530928.0,32.0599,32.1183,31.7971,31.8166,530928.0
2019-07-31 14:40:00,32.69,32.74,32.3,32.33,796888.0,31.8166,31.8653,31.437,31.4662,796888.0
2019-07-31 14:50:00,32.32,32.36,31.83,32.35,1512296.0,31.4565,31.4954,30.9796,31.4857,1512296.0
2019-07-31 15:00:00,32.34,32.63,32.23,32.52,1620836.0,31.476,31.7582,31.3689,31.6511,1620836.0
2019-07-31 15:10:00,32.49,32.59,32.35,32.59,596772.0,31.6219,31.7193,31.4857,31.7193,596772.0
2019-07-31 15:20:00,32.56,32.71,32.56,32.65,487708.0,31.6901,31.8361,31.6901,31.7777,487708.0
2019-07-31 15:30:00,32.63,32.63,32.52,32.59,312512.0,31.7582,31.7582,31.6511,31.7193,312512.0
2019-07-31 15:40:00,32.61,32.63,32.51,32.55,417196.0,31.7387,31.7582,31.6414,31.6803,417196.0
2019-07-31 15:50:00,32.51,32.51,32.29,32.29,841644.0,31.6414,31.6414,31.4273,31.4273,841644.0
2019-08-01 09:30:00,32.33,32.48,32.31,32.46,436052.0,31.4662,31.6122,31.4468,31.5928,436052.0
2019-08-01 09:40:00,32.47,32.57,32.42,32.54,260672.0,31.6025,31.6998,31.5538,31.6706,260672.0
2019-08-01 09:50:00,32.56,32.59,32.49,32.56,128116.0,31.6901,31.7193,31.6219,31.6901,128116.0
2019-08-01 10:00:00,32.56,32.64,32.5,32.64,264340.0,31.6901,31.7679,31.6317,31.7679,264340.0
2019-08-01 10:10:00,32.62,32.68,32.57,32.67,259168.0,31.7485,31.8069,31.6998,31.7971,259168.0
2019-08-01 10:20:00,32.68,32.79,32.66,32.79,241956.0,31.8069,31.9139,31.7874,31.9139,241956.0
2019-08-01 10:30:00,32.79,32.86,32.76,32.77,245312.0,31.9139,31.9821,31.8847,31.8945,245312.0
2019-08-01 10:40:00,32.79,32.84,32.77,32.84,119240.0,31.9139,31.9626,31.8945,31.9626,119240.0
2019-08-01 10:50:00,32.83,32.91,32.83,32.91,299524.0,31.9529,32.0307,31.9529,32.0307,299524.0
2019-08-01 11:00:00,32.91,32.98,32.85,32.88,346072.0,32.0307,32.0989,31.9723,32.0015,346072.0
2019-08-01 11:10:00,32.89,32.94,32.88,32.91,101880.0,32.0113,32.0599,32.0015,32.0307,101880.0
2019-08-01 11:20:00,32.93,33.01,32.93,33.01,108148.0,32.0502,32.1281,32.0502,32.1281,108148.0
2019-08-01 11:30:00,33.01,33.03,32.96,33.0,123748.0,32.1281,32.1475,32.0794,32.1183,123748.0
2019-08-01 11:40:00,33.02,33.04,32.99,33.04,122240.0,32.1378,32.1573,32.1086,32.1573,122240.0
2019-08-01 11:50:00,33.03,33.03,32.95,32.95,58176.0,32.1475,32.1475,32.0697,32.0697,58176.0
2019-08-01 12:00:00,32.94,32.96,32.92,32.93,195512.0,32.0599,32.0794,32.0405,32.0502,195512.0
2019-08-01 12:10:00,32.94,32.94,32.87,32.88,40716.0,32.0599,32.0599,31.9918,32.0015,40716.0
2019-08-01 12:20:00,32.89,32.9,32.88,32.9,91240.0,32.0113,32.021,32.0015,32.021,91240.0
2019-08-01 12:30:00,32.9,32.95,32.89,32.95,48448.0,32.021,32.0697,32.0113,32.0697,48448.0
2019-08-01 12:40:00,32.95,32.98,32.95,32.95,68076.0,32.0697,32.0989,32.0697,32.0697,68076.0
2019-08-01 12:50:00,32.96,32.97,32.92,32.94,36908.0,32.0794,32.0891,32.0405,32.0599,36908.0
2019-08-01 13:00:00,32.94,32.94,32.91,32.92,9952.0,32.0599,32.0599,32.0307,32.0405,9952.0
2019-08-01 13:10:00,32.93,32.94,32.91,32.94,29344.0,32.0502,32.0599,32.0307,32.0599,29344.0
2019-08-01 13:20:00,32.92,32.95,32.42,32.44,496536.0,32.0405,32.0697,31.5538,31.5733,496536.0
2019-08-01 13:30:00,32.46,32.62,32.16,32.16,513456.0,31.5928,31.7485,31.3008,31.3008,513456.0
2019-08-01 13:40:00,32.11,32.25,31.98,32.11,457300.0,31.2521,31.3884,31.1256,31.2521,457300.0
2019-08-01 13:50:00,32.1,32.15,31.8,32.07,446912.0,31.2424,31.291,30.9504,31.2132,446912.0
2019-08-01 14:00:00,32.07,32.1,31.84,31.89,276960.0,31.2132,31.2424,30.9893,31.038,276960.0
2019-08-01 14:10:00,31.88,31.98,31.7,31.91,1438192.0,31.0282,31.1256,30.8531,31.0574,1438192.0
2019-08-01 14:20:00,31.91,31.91,31.68,31.83,595944.0,31.0574,31.0574,30.8336,30.9796,595944.0
2019-08-01 14:30:00,31.82,31.84,31.62,31.62,382828.0,30.9698,30.9893,30.7752,30.7752,382828.0
2019-08-01 14:40:00,31.63,31.82,31.54,31.82,334232.0,30.7849,30.9698,30.6973,30.9698,334232.0
2019-08-01 14:50:00,31.83,31.91,31.73,31.79,256392.0,30.9796,31.0574,30.8823,30.9407,256392.0
2019-08-01 15:00:00,31.81,31.83,31.68,31.69,177716.0,30.9601,30.9796,30.8336,30.8433,177716.0
2019-08-01 15:10:00,31.68,31.84,31.63,31.8,210760.0,30.8336,30.9893,30.7849,30.9504,210760.0
2019-08-01 15:20:00,31.8,31.97,31.8,31.87,246412.0,30.9504,31.1158,30.9504,31.0185,246412.0
2019-08-01 15:30:00,31.87,31.95,31.75,31.94,385364.0,31.0185,31.0964,30.9017,31.0866,385364.0
2019-08-01 15:40:00,31.95,31.97,31.8,31.8,277932.0,31.0964,31.1158,30.9504,30.9504,277932.0
2019-08-01 15:50:00,31.79,31.79,31.64,31.72,661888.0,30.9407,30.9407,30.7947,30.8725,661888.0
2019-08-02 09:30:00,31.52,31.56,31.34,31.54,892976.0,30.6779,30.7168,30.5027,30.6973,892976.0
2019-08-02 09:40:00,31.5,31.5,31.27,31.3,301528.0,30.6584,30.6584,30.4345,30.4637,301528.0
2019-08-02 09:50:00,31.31,31.42,31.29,31.31,154260.0,30.4735,30.5805,30.454,30.4735,154260.0
2019-08-02 10:00:00,31.32,31.39,31.18,31.21,444416.0,30.4832,30.5513,30.3469,30.3761,444416.0
2019-08-02 10:10:00,31.21,31.21,31.1,31.13,222260.0,30.3761,30.3761,30.2691,30.2983,222260.0
2019-08-02 10:20:00,31.11,31.23,31.11,31.2,224740.0,30.2788,30.3956,30.2788,30.3664,224740.0
2019-08-02 10:30:00,31.21,31.21,30.96,30.99,242568.0,30.3761,30.3761,30.1328,30.162,242568.0
2019-08-02 10:40:00,30.98,31.05,30.93,30.96,156692.0,30.1523,30.2204,30.1036,30.1328,156692.0
2019-08-02 10:50:00,30.97,31.0,30.89,30.92,195524.0,30.1426,30.1718,30.0647,30.0939,195524.0
2019-08-02 11:00:00,30.92,31.03,30.88,31.02,231460.0,30.0939,30.201,30.055,30.1912,231460.0
2019-08-02 11:10:00,31.03,31.22,31.01,31.18,262772.0,30.201,30.3859,30.1815,30.3469,262772.0
2019-08-02 11:20:00,31.15,31.16,31.06,31.07,200652.0,30.3178,30.3275,30.2302,30.2399,200652.0
2019-08-02 11:30:00,31.08,31.14,30.99,31.0,126412.0,30.2496,30.308,30.162,30.1718,126412.0
2019-08-02 11:40:00,30.99,31.05,30.96,31.04,165364.0,30.162,30.2204,30.1328,30.2107,165364.0
2019-08-02 11:50:00,31.04,31.14,30.95,31.1,283936.0,30.2107,30.308,30.1231,30.2691,283936.0
2019-08-02 12:00:00,31.08,31.2,31.08,31.2,73052.0,30.2496,30.3664,30.2496,30.3664,73052.0
2019-08-02 12:10:00,31.2,31.3,31.18,31.3,125600.0,30.3664,30.4637,30.3469,30.4637,125600.0
2019-08-02 12:20:00,31.27,31.32,31.24,31.3,184500.0,30.4345,30.4832,30.4053,30.4637,184500.0
2019-08-02 12:30:00,31.3,31.3,31.2,31.24,77384.0,30.4637,30.4637,30.3664,30.4053,77384.0
2019-08-02 12:40:00,31.23,31.24,31.15,31.15,23276.0,30.3956,30.4053,30.3178,30.3178,23276.0
2019-08-02 12:50:00,31.15,31.18,31.07,31.08,80640.0,30.3178,30.3469,30.2399,30.2496,80640.0
2019-08-02 13:00:00,31.09,31.09,30.99,31.04,95652.0,30.2594,30.2594,30.162,30.2107,95652.0
2019-08-02 13:10:00,31.05,31.05,30.98,31.0,108204.0,30.2204,30.2204,30.1523,30.1718,108204.0
2019-08-02 13:20:00,31.0,31.06,31.0,31.02,143384.0,30.1718,30.2302,30.1718,30.1912,143384.0
2019-08-02 13:30:00,31.01,31.03,30.95,30.98,31204.0,30.1815,30.201,30.1231,30.1523,31204.0
2019-08-02 13:40:00,30.99,31.07,30.99,31.02,71504.0,30.162,30.2399,30.162,30.1912,71504.0
2019-08-02 13:50:00,31.0,31.04,30.99,31.03,116840.0,30.1718,30.2107,30.162,30.201,116840.0
2019-08-02 14:00:00,31.0,31.13,30.97,31.11,117016.0,30.1718,30.2983,30.1426,30.2788,117016.0
2019-08-02 14:10:00,31.13,31.19,31.11,31.13,87728.0,30.2983,30.3567,30.2788,30.2983,87728.0
2019-08-02 14:20:00,31.15,31.25,31.13,31.15,277772.0,30.3178,30.4151,30.2983,30.3178,277772.0
2019-08-02 14:30:00,31.17,31.22,31.11,31.21,178316.0,30.3372,30.3859,30.2788,30.3761,178316.0
2019-08-02 14:40:00,31.2,31.22,31.13,31.17,78524.0,30.3664,30.3859,30.2983,30.3372,78524.0
2019-08-02 14:50:00,31.16,31.19,31.1,31.18,48060.0,30.3275,30.3567,30.2691,30.3469,48060.0
2019-08-02 15:00:00,31.17,31.22,31.13,31.14,46824.0,30.3372,30.3859,30.2983,30.308,46824.0
2019-08-02 15:10:00,31.14,31.14,31.05,31.11,135036.0,30.308,30.308,30.2204,30.2788,135036.0
2019-08-02 15:20:00,31.11,31.34,31.11,31.31,262124.0,30.2788,30.5027,30.2788,30.4735,262124.0
2019-08-02 15:30:00,31.3,31.54,31.25,31.43,914996.0,30.4637,30.6973,30.4151,30.5903,914996.0
2019-08-02 15:40:00,31.42,31.46,31.29,31.29,280256.0,30.5805,30.6195,30.454,30.454,280256.0
2019-08-02 15:50:00,31.29,31.31,31.18,31.28,619476.0,30.454,30.4735,30.3469,30.4443,619476.0
2019-08-05 09:30:00,30.29,30.31,30.16,30.24,863156.0,29.4807,29.5002,29.3542,29.4321,863156.0
2019-08-05 09:40:00,30.24,30.24,30.02,30.03,423512.0,29.4321,29.4321,29.2179,29.2277,423512.0
2019-08-05 09:50:00,30.01,30.17,29.99,30.13,759012.0,29.2082,29.3639,29.1887,29.325,759012.0
2019-08-05 10:00:00,30.1,30.13,29.93,30.0,412028.0,29.2958,29.325,29.1303,29.1985,412028.0
2019-08-05 10:10:00,30.0,30.09,29.95,29.96,268584.0,29.1985,29.2861,29.1498,29.1595,268584.0
2019-08-05 10:20:00,29.96,30.06,29.91,29.97,210560.0,29.1595,29.2569,29.1109,29.1693,210560.0
2019-08-05 10:30:00,29.95,30.0,29.84,29.85,358852.0,29.1498,29.1985,29.0428,29.0525,358852.0
2019-08-05 10:40:00,29.86,29.86,29.78,29.85,168960.0,29.0622,29.0622,28.9844,29.0525,168960.0
2019-08-05 10:50:00,29.82,29.93,29.81,29.92,184840.0,29.0233,29.1303,29.0136,29.1206,184840.0
2019-08-05 11:00:00,29.91,30.04,29.89,30.0,240504.0,29.1109,29.2374,29.0914,29.1985,240504.0
2019-08-05 11:10:00,30.0,30.12,29.99,30.04,523328.0,29.1985,29.3153,29.1887,29.2374,523328.0
2019-08-05 11:20:00,30.04,30.07,29.93,29.93,184336.0,29.2374,29.2666,29.1303,29.1303,184336.0
2019-08-05 11:30:00,29.96,29.97,29.88,29.89,160828.0,29.1595,29.1693,29.0817,29.0914,160828.0
2019-08-05 11:40:00,29.86,29.98,29.86,29.95,103960.0,29.0622,29.179,29.0622,29.1498,103960.0
2019-08-05 11:50:00,29.97,29.97,29.85,29.86,335628.0,29.1693,29.1693,29.0525,29.0622,335628.0
2019-08-05 12:00:00,29.84,29.84,29.77,29.78,273896.0,29.0428,29.0428,28.9746,28.9844,273896.0
2019-08-05 12:10:00,29.77,29.89,29.73,29.88,266240.0,28.9746,29.0914,28.9357,29.0817,266240.0
2019-08-05 12:20:00,29.88,29.9,29.7,29.72,337076.0,29.0817,29.1011,28.9065,28.926,337076.0
2019-08-05 12:30:00,29.74,29.78,29.69,29.72,86336.0,28.9454,28.9844,28.8968,28.926,86336.0
2019-08-05 12:40:00,29.71,29.71,29.54,29.54,256436.0,28.9162,28.9162,28.7508,28.7508,256436.0
2019-08-05 12:50:00,29.56,29.64,29.45,29.47,339456.0,28.7702,28.8481,28.6632,28.6826,339456.0
2019-08-05 13:00:00,29.48,29.6,29.45,29.6,234500.0,28.6924,28.8092,28.6632,28.8092,234500.0
2019-08-05 13:10:00,29.61,29.66,29.59,29.64,122864.0,28.8189,28.8676,28.7994,28.8481,122864.0
2019-08-05 13:20:00,29.65,29.69,29.58,29.61,191952.0,28.8578,28.8968,28.7897,28.8189,191952.0
2019-08-05 13:30:00,29.58,29.71,29.55,29.71,144868.0,28.7897,28.9162,28.7605,28.9162,144868.0
2019-08-05 13:40:00,29.71,29.72,29.49,29.51,246196.0,28.9162,28.926,28.7021,28.7216,246196.0
2019-08-05 13:50:00,29.53,29.53,29.43,29.43,173872.0,28.741,28.741,28.6437,28.6437,173872.0
2019-08-05 14:00:00,29.42,29.48,29.39,29.43,127488.0,28.634,28.6924,28.6048,28.6437,127488.0
2019-08-05 14:10:00,29.41,29.5,29.39,29.46,71944.0,28.6242,28.7118,28.6048,28.6729,71944.0
2019-08-05 14:20:00,29.45,29.47,29.26,29.28,190760.0,28.6632,28.6826,28.4782,28.4977,190760.0
2019-08-05 14:30:00,29.29,29.33,29.19,29.22,193896.0,28.5074,28.5464,28.4101,28.4393,193896.0
2019-08-05 14:40:00,29.21,29.3,29.13,29.22,288288.0,28.4296,28.5172,28.3517,28.4393,288288.0
2019-08-05 14:50:00,29.2,29.27,29.11,29.15,158188.0,28.4198,28.488,28.3323,28.3712,158188.0
2019-08-05 15:00:00,29.15,29.24,28.92,28.93,445716.0,28.3712,28.4588,28.1473,28.1571,445716.0
2019-08-05 15:10:00,28.95,29.34,28.94,29.3,609268.0,28.1765,28.5561,28.1668,28.5172,609268.0
2019-08-05 15:20:00,29.31,29.43,29.24,29.29,436308.0,28.5269,28.6437,28.4588,28.5074,436308.0
2019-08-05 15:30:00,29.25,29.47,29.15,29.43,377780.0,28.4685,28.6826,28.3712,28.6437,377780.0
2019-08-05 15:40:00,29.47,29.57,29.38,29.43,497992.0,28.6826,28.78,28.595,28.6437,497992.0
2019-08-05 15:50:00,29.42,29.51,29.34,29.42,855328.0,28.634,28.7216,28.5561,28.634,855328.0
2019-08-06 09:30:00,29.8,29.96,29.78,29.9,973332.0,29.0038,29.1595,28.9844,29.1011,973332.0
2019-08-06 09:40:00,29.91,30.0,29.77,29.81,470416.0,29.1109,29.1985,28.9746,29.0136,470416.0
2019-08-06 09:50:00,29.79,29.88,29.74,29.84,315084.0,28.9941,29.0817,28.9454,29.0428,315084.0
2019-08-06 10:00:00,29.84,29.97,29.83,29.85,325128.0,29.0428,29.1693,29.033,29.0525,325128.0
2019-08-06 10:10:00,29.85,29.86,29.57,29.57,1087620.0,29.0525,29.0622,28.78,28.78,1087620.0
2019-08-06 10:20:00,29.58,29.74,29.56,29.68,172996.0,28.7897,28.9454,28.7702,28.887,172996.0
2019-08-06 10:30:00,29.67,29.83,29.64,29.81,131680.0,28.8773,29.033,28.8481,29.0136,131680.0
2019-08-06 10:40:00,29.84,29.91,29.72,29.72,341448.0,29.0428,29.1109,28.926,28.926,341448.0
2019-08-06 10:50:00,29.74,29.77,29.67,29.75,119052.0,28.9454,28.9746,28.8773,28.9552,119052.0
2019-08-06 11:00:00,29.76,29.76,29.63,29.66,88028.0,28.9649,28.9649,28.8384,28.8676,88028.0
2019-08-06 11:10:00,29.65,29.65,29.47,29.48,152236.0,28.8578,28.8578,28.6826,28.6924,152236.0
2019-08-06 11:20:00,29.46,29.66,29.46,29.62,142456.0,28.6729,28.8676,28.6729,28.8286,142456.0
2019-08-06 11:30:00,29.63,29.65,29.47,29.56,99556.0,28.8384,28.8578,28.6826,28.7702,99556.0
2019-08-06 11:40:00,29.56,29.68,29.55,29.67,154444.0,28.7702,28.887,28.7605,28.8773,154444.0
2019-08-06 11:50:00,29.68,29.73,29.57,29.72,183572.0,28.887,28.9357,28.78,28.926,183572.0
2019-08-06 12:00:00,29.73,29.8,29.64,29.7,166968.0,28.9357,29.0038,28.8481,28.9065,166968.0
2019-08-06 12:10:00,29.7,29.75,29.65,29.66,201044.0,28.9065,28.9552,28.8578,28.8676,201044.0
2019-08-06 12:20:00,29.67,29.67,29.6,29.61,86688.0,28.8773,28.8773,28.8092,28.8189,86688.0
2019-08-06 12:30:00,29.6,29.67,29.58,29.67,172356.0,28.8092,28.8773,28.7897,28.8773,172356.0
2019-08-06 12:40:00,29.64,29.7,29.59,29.61,79292.0,28.8481,28.9065,28.7994,28.8189,79292.0
2019-08-06 12:50:00,29.62,29.65,29.59,29.63,88432.0,28.8286,28.8578,28.7994,28.8384,88432.0
2019-08-06 13:00:00,29.65,29.79,29.65,29.76,95740.0,28.8578,28.9941,28.8578,28.9649,95740.0
2019-08-06 13:10:00,29.75,29.8,29.75,29.77,58692.0,28.9552,29.0038,28.9552,28.9746,58692.0
2019-08-06 13:20:00,29.78,29.9,29.77,29.84,109768.0,28.9844,29.1011,28.9746,29.0428,109768.0
2019-08-06 13:30:00,29.85,29.93,29.81,29.93,134292.0,29.0525,29.1303,29.0136,29.1303,134292.0
2019-08-06 13:40:00,29.92,29.94,29.89,29.93,106920.0,29.1206,29.1401,29.0914,29.1303,106920.0
2019-08-06 13:50:00,29.94,29.96,29.89,29.94,72492.0,29.1401,29.1595,29.0914,29.1401,72492.0
2019-08-06 14:00:00,29.91,29.91,29.81,29.86,91348.0,29.1109,29.1109,29.0136,29.0622,91348.0
2019-08-06 14:10:00,29.86,30.09,29.86,30.09,158596.0,29.0622,29.2861,29.0622,29.2861,158596.0
2019-08-06 14:20:00,30.1,30.14,30.06,30.14,244816.0,29.2958,29.3347,29.2569,29.3347,244816.0
2019-08-06 14:30:00,30.12,30.23,30.1,30.14,237916.0,29.3153,29.4223,29.2958,29.3347,237916.0
2019-08-06 14:40:00,30.14,30.2,30.1,30.11,158716.0,29.3347,29.3931,29.2958,29.3055,158716.0
2019-08-06 14:50:00,30.14,30.15,30.03,30.03,220432.0,29.3347,29.3445,29.2277,29.2277,220432.0
2019-08-06 15:00:00,30.03,30.07,30.0,30.02,85136.0,29.2277,29.2666,29.1985,29.2179,85136.0
2019-08-06 15:10:00,30.0,30.11,29.97,30.11,71892.0,29.1985,29.3055,29.1693,29.3055,71892.0
2019-08-06 15:20:00,30.11,30.15,30.03,30.06,132312.0,29.3055,29.3445,29.2277,29.2569,132312.0
2019-08-06 15:30:00,30.05,30.1,29.97,30.1,175576.0,29.2471,29.2958,29.1693,29.2958,175576.0
2019-08-06 15:40:00,30.1,30.2,30.09,30.17,211484.0,29.2958,29.3931,29.2861,29.3639,211484.0
2019-08-06 15:50:00,30.19,30.24,30.13,30.18,550260.0,29.3834,29.4321,29.325,29.3737,550260.0
2019-08-07 09:30:00,29.47,29.53,29.29,29.49,646612.0,28.6826,28.741,28.5074,28.7021,646612.0
2019-08-07 09:40:00,29.47,29.47,28.98,29.1,640484.0,28.6826,28.6826,28.2057,28.3225,640484.0
2019-08-07 09:50:00,29.1,29.32,29.07,29.27,375284.0,28.3225,28.5366,28.2933,28.488,375284.0
2019-08-07 10:00:00,29.25,29.45,29.16,29.42,412620.0,28.4685,28.6632,28.3809,28.634,412620.0
2019-08-07 10:10:00,29.45,29.67,29.43,29.55,381744.0,28.6632,28.8773,28.6437,28.7605,381744.0
2019-08-07 10:20:00,29.55,29.59,29.42,29.5,264036.0,28.7605,28.7994,28.634,28.7118,264036.0
2019-08-07 10:30:00,29.5,29.78,29.47,29.76,383888.0,28.7118,28.9844,28.6826,28.9649,383888.0
2019-08-07 10:40:00,29.77,29.77,29.62,29.75,296644.0,28.9746,28.9746,28.8286,28.9552,296644.0
2019-08-07 10:50:00,29.75,29.91,29.74,29.84,382024.0,28.9552,29.1109,28.9454,29.0428,382024.0
2019-08-07 11:00:00,29.82,29.85,29.63,29.79,204676.0,29.0233,29.0525,28.8384,28.9941,204676.0
2019-08-07 11:10:00,29.79,29.89,29.71,29.78,215284.0,28.9941,29.0914,28.9162,28.9844,215284.0
2019-08-07 11:20:00,29.77,29.8,29.63,29.67,117576.0,28.9746,29.0038,28.8384,28.8773,117576.0
2019-08-07 11:30:00,29.66,29.71,29.6,29.65,128304.0,28.8676,28.9162,28.8092,28.8578,128304.0
2019-08-07 11:40:00,29.66,29.68,29.52,29.6,124936.0,28.8676,28.887,28.7313,28.8092,124936.0
2019-08-07 11:50:00,29.56,29.68,29.5,29.57,207820.0,28.7702,28.887,28.7118,28.78,207820.0
2019-08-07 12:00:00,29.58,29.61,29.47,29.49,108488.0,28.7897,28.8189,28.6826,28.7021,108488.0
2019-08-07 12:10:00,29.5,29.59,29.48,29.53,168380.0,28.7118,28.7994,28.6924,28.741,168380.0
2019-08-07 12:20:00,29.5,29.56,29.44,29.54,126560.0,28.7118,28.7702,28.6534,28.7508,126560.0
2019-08-07 12:30:00,29.53,29.67,29.52,29.65,220808.0,28.741,28.8773,28.7313,28.8578,220808.0
2019-08-07 12:40:00,29.66,29.77,29.65,29.68,195192.0,28.8676,28.9746,28.8578,28.887,195192.0
2019-08-07 12:50:00,29.7,29.77,29.7,29.76,82972.0,28.9065,28.9746,28.9065,28.9649,82972.0
2019-08-07 13:00:00,29.79,29.85,29.74,29.85,102180.0,28.9941,29.0525,28.9454,29.0525,102180.0
2019-08-07 13:10:00,29.84,29.86,29.75,29.8,1144228.0,29.0428,29.0622,28.9552,29.0038,1144228.0
2019-08-07 13:20:00,29.81,29.84,29.75,29.8,1546924.0,29.0136,29.0428,28.9552,29.0038,1546924.0
2019-08-07 13:30:00,29.81,30.0,29.81,30.0,653348.0,29.0136,29.1985,29.0136,29.1985,653348.0
2019-08-07 13:40:00,30.01,30.11,30.0,30.09,370276.0,29.2082,29.3055,29.1985,29.2861,370276.0
2019-08-07 13:50:00,30.1,30.13,29.96,29.97,188244.0,29.2958,29.325,29.1595,29.1693,188244.0
2019-08-07 14:00:00,29.97,30.11,29.96,30.11,165560.0,29.1693,29.3055,29.1595,29.3055,165560.0
2019-08-07 14:10:00,30.1,30.11,29.87,29.88,313040.0,29.2958,29.3055,29.0719,29.0817,313040.0
2019-08-07 14:20:00,29.89,30.03,29.87,30.03,139672.0,29.0914,29.2277,29.0719,29.2277,139672.0
2019-08-07 14:30:00,30.02,30.08,29.99,30.02,58752.0,29.2179,29.2763,29.1887,29.2179,58752.0
2019-08-07 14:40:00,30.0,30.21,29.99,30.13,108232.0,29.1985,29.4029,29.1887,29.325,108232.0
2019-08-07 14:50:00,30.17,30.25,30.15,30.25,98804.0,29.3639,29.4418,29.3445,29.4418,98804.0
2019-08-07 15:00:00,30.24,30.26,30.09,30.11,130920.0,29.4321,29.4515,29.2861,29.3055,130920.0
2019-08-07 15:10:00,30.11,30.2,30.07,30.2,127652.0,29.3055,29.3931,29.2666,29.3931,127652.0
2019-08-07 15:20:00,30.24,30.28,30.18,30.27,316424.0,29.4321,29.471,29.3737,29.4613,316424.0
2019-08-07 15:30:00,30.28,30.39,30.27,30.38,265860.0,29.471,29.5781,29.4613,29.5683,265860.0
2019-08-07 15:40:00,30.38,30.38,30.22,30.23,217856.0,29.5683,29.5683,29.4126,29.4223,217856.0
2019-08-07 15:50:00,30.21,30.34,30.15,30.22,489452.0,29.4029,29.5294,29.3445,29.4126,489452.0
2019-08-08 09:30:00,30.56,30.62,30.52,30.57,520500.0,29.7435,29.8019,29.7046,29.7532,520500.0
2019-08-08 09:40:00,30.55,30.61,30.53,30.57,232572.0,29.7338,29.7922,29.7143,29.7532,232572.0
2019-08-08 09:50:00,30.54,30.71,30.43,30.66,228144.0,29.724,29.8895,29.617,29.8408,228144.0
2019-08-08 10:00:00,30.69,30.74,30.66,30.74,204632.0,29.87,29.9187,29.8408,29.9187,204632.0
2019-08-08 10:10:00,30.75,30.77,30.71,30.77,87988.0,29.9284,29.9479,29.8895,29.9479,87988.0
2019-08-08 10:20:00,30.78,30.78,30.74,30.76,135168.0,29.9576,29.9576,29.9187,29.9382,135168.0
2019-08-08 10:30:00,30.78,30.84,30.78,30.83,195240.0,29.9576,30.016,29.9576,30.0063,195240.0
2019-08-08 10:40:00,30.82,30.88,30.81,30.83,112888.0,29.9966,30.055,29.9868,30.0063,112888.0
2019-08-08 10:50:00,30.85,30.95,30.85,30.92,186240.0,30.0258,30.1231,30.0258,30.0939,186240.0
2019-08-08 11:00:00,30.91,30.92,30.83,30.85,252284.0,30.0842,30.0939,30.0063,30.0258,252284.0
2019-08-08 11:10:00,30.84,30.93,30.83,30.93,67884.0,30.016,30.1036,30.0063,30.1036,67884.0
2019-08-08 11:20:00,30.93,30.98,30.93,30.94,105920.0,30.1036,30.1523,30.1036,30.1134,105920.0
2019-08-08 11:30:00,30.95,31.04,30.93,31.04,100388.0,30.1231,30.2107,30.1036,30.2107,100388.0
2019-08-08 11:40:00,31.06,31.09,31.04,31.05,85884.0,30.2302,30.2594,30.2107,30.2204,85884.0
2019-08-08 11:50:00,31.05,31.1,31.04,31.09,17140.0,30.2204,30.2691,30.2107,30.2594,17140.0
2019-08-08 12:00:00,31.1,31.13,31.06,31.11,63488.0,30.2691,30.2983,30.2302,30.2788,63488.0
2019-08-08 12:10:00,31.11,31.18,31.09,31.18,243144.0,30.2788,30.3469,30.2594,30.3469,243144.0
2019-08-08 12:20:00,31.17,31.18,31.15,31.16,86856.0,30.3372,30.3469,30.3178,30.3275,86856.0
2019-08-08 12:30:00,31.15,31.22,31.15,31.16,107336.0,30.3178,30.3859,30.3178,30.3275,107336.0
2019-08-08 12:40:00,31.18,31.21,31.16,31.17,212692.0,30.3469,30.3761,30.3275,30.3372,212692.0
2019-08-08 12:50:00,31.19,31.24,31.18,31.24,71156.0,30.3567,30.4053,30.3469,30.4053,71156.0
2019-08-08 13:00:00,31.24,31.27,31.18,31.18,160572.0,30.4053,30.4345,30.3469,30.3469,160572.0
2019-08-08 13:10:00,31.18,31.22,31.16,31.16,69792.0,30.3469,30.3859,30.3275,30.3275,69792.0
2019-08-08 13:20:00,31.15,31.19,31.11,31.11,101064.0,30.3178,30.3567,30.2788,30.2788,101064.0
2019-08-08 13:30:00,31.12,31.19,31.12,31.17,120996.0,30.2886,30.3567,30.2886,30.3372,120996.0
2019-08-08 13:40:00,31.18,31.21,31.18,31.21,73220.0,30.3469,30.3761,30.3469,30.3761,73220.0
2019-08-08 13:50:00,31.2,31.25,31.19,31.2,47568.0,30.3664,30.4151,30.3567,30.3664,47568.0
2019-08-08 14:00:00,31.18,31.19,31.1,31.11,238356.0,30.3469,30.3567,30.2691,30.2788,238356.0
2019-08-08 14:10:00,31.1,31.18,31.1,31.11,88888.0,30.2691,30.3469,30.2691,30.2788,88888.0
2019-08-08 14:20:00,31.13,31.16,31.12,31.15,27280.0,30.2983,30.3275,30.2886,30.3178,27280.0
2019-08-08 14:30:00,31.16,31.21,31.16,31.18,59068.0,30.3275,30.3761,30.3275,30.3469,59068.0
2019-08-08 14:40:00,31.18,31.24,31.09,31.1,83816.0,30.3469,30.4053,30.2594,30.2691,83816.0
2019-08-08 14:50:00,31.13,31.22,31.12,31.18,66808.0,30.2983,30.3859,30.2886,30.3469,66808.0
2019-08-08 15:00:00,31.22,31.26,31.21,31.23,74172.0,30.3859,30.4248,30.3761,30.3956,74172.0
2019-08-08 15:10:00,31.24,31.24,31.13,31.16,102876.0,30.4053,30.4053,30.2983,30.3275,102876.0
2019-08-08 15:20:00,31.16,31.19,31.14,31.17,89616.0,30.3275,30.3567,30.308,30.3372,89616.0
2019-08-08 15:30:00,31.16,31.25,31.16,31.25,314900.0,30.3275,30.4151,30.3275,30.4151,314900.0
2019-08-08 15:40:00,31.26,31.37,31.25,31.3,302532.0,30.4248,30.5319,30.4151,30.4637,302532.0
2019-08-08 15:50:00,31.3,31.38,31.27,31.38,343496.0,30.4637,30.5416,30.4345,30.5416,343496.0
2019-08-09 09:30:00,31.18,31.31,31.15,31.25,399896.0,30.3469,30.4735,30.3178,30.4151,399896.0
2019-08-09 09:40:00,31.25,31.25,31.11,31.11,154464.0,30.4151,30.4151,30.2788,30.2788,154464.0
2019-08-09 09:50:00,31.1,31.11,30.99,31.04,283004.0,30.2691,30.2788,30.162,30.2107,283004.0
2019-08-09 10:00:00,31.05,31.12,30.9,30.95,396780.0,30.2204,30.2886,30.0744,30.1231,396780.0
2019-08-09 10:10:00,30.93,31.05,30.91,30.92,288132.0,30.1036,30.2204,30.0842,30.0939,288132.0
2019-08-09 10:20:00,30.91,30.95,30.84,30.84,401992.0,30.0842,30.1231,30.016,30.016,401992.0
2019-08-09 10:30:00,30.84,30.88,30.72,30.81,1066228.0,30.016,30.055,29.8992,29.9868,1066228.0
2019-08-09 10:40:00,30.8,30.85,30.72,30.83,267636.0,29.9771,30.0258,29.8992,30.0063,267636.0
2019-08-09 10:50:00,30.83,30.96,30.83,30.91,241100.0,30.0063,30.1328,30.0063,30.0842,241100.0
2019-08-09 11:00:00,30.91,30.93,30.77,30.77,153376.0,30.0842,30.1036,29.9479,29.9479,153376.0
2019-08-09 11:10:00,30.76,30.85,30.76,30.8,103112.0,29.9382,30.0258,29.9382,29.9771,103112.0
2019-08-09 11:20:00,30.79,30.8,30.6,30.6,440576.0,29.9674,29.9771,29.7824,29.7824,440576.0
2019-08-09 11:30:00,30.61,30.69,30.61,30.63,298528.0,29.7922,29.87,29.7922,29.8116,298528.0
2019-08-09 11:40:00,30.61,30.74,30.6,30.74,270052.0,29.7922,29.9187,29.7824,29.9187,270052.0
2019-08-09 11:50:00,30.74,30.74,30.55,30.61,305560.0,29.9187,29.9187,29.7338,29.7922,305560.0
2019-08-09 12:00:00,30.62,30.69,30.61,30.68,139888.0,29.8019,29.87,29.7922,29.8603,139888.0
2019-08-09 12:10:00,30.67,30.71,30.59,30.61,106168.0,29.8506,29.8895,29.7727,29.7922,106168.0
2019-08-09 12:20:00,30.59,30.66,30.56,30.63,50088.0,29.7727,29.8408,29.7435,29.8116,50088.0
2019-08-09 12:30:00,30.61,30.67,30.6,30.67,111076.0,29.7922,29.8506,29.7824,29.8506,111076.0
2019-08-09 12:40:00,30.67,30.75,30.65,30.75,122084.0,29.8506,29.9284,29.8311,29.9284,122084.0
2019-08-09 12:50:00,30.76,31.06,30.75,30.86,654176.0,29.9382,30.2302,29.9284,30.0355,654176.0
2019-08-09 13:00:00,30.84,30.91,30.84,30.9,96760.0,30.016,30.0842,30.016,30.0744,96760.0
2019-08-09 13:10:00,30.87,31.0,30.87,30.98,207196.0,30.0452,30.1718,30.0452,30.1523,207196.0
2019-08-09 13:20:00,30.97,31.07,30.96,31.04,211516.0,30.1426,30.2399,30.1328,30.2107,211516.0
2019-08-09 13:30:00,31.09,31.16,31.08,31.09,213220.0,30.2594,30.3275,30.2496,30.2594,213220.0
2019-08-09 13:40:00,31.12,31.13,31.06,31.1,121828.0,30.2886,30.2983,30.2302,30.2691,121828.0
2019-08-09 13:50:00,31.1,31.12,31.04,31.05,72228.0,30.2691,30.2886,30.2107,30.2204,72228.0
2019-08-09 14:00:00,31.05,31.08,31.0,31.05,120232.0,30.2204,30.2496,30.1718,30.2204,120232.0
2019-08-09 14:10:00,31.06,31.07,31.01,31.04,55332.0,30.2302,30.2399,30.1815,30.2107,55332.0
2019-08-09 14:20:00,31.04,31.11,31.01,31.08,156380.0,30.2107,30.2788,30.1815,30.2496,156380.0
2019-08-09 14:30:00,31.09,31.13,31.0,31.01,82544.0,30.2594,30.2983,30.1718,30.1815,82544.0
2019-08-09 14:40:00,31.04,31.07,31.02,31.02,90460.0,30.2107,30.2399,30.1912,30.1912,90460.0
2019-08-09 14:50:00,31.02,31.09,30.99,31.02,97240.0,30.1912,30.2594,30.162,30.1912,97240.0
2019-08-09 15:00:00,31.04,31.24,31.02,31.23,190956.0,30.2107,30.4053,30.1912,30.3956,190956.0
2019-08-09 15:10:00,31.22,31.23,31.12,31.13,134548.0,30.3859,30.3956,30.2886,30.2983,134548.0
2019-08-09 15:20:00,31.13,31.18,31.1,31.15,160556.0,30.2983,30.3469,30.2691,30.3178,160556.0
2019-08-09 15:30:00,31.13,31.26,31.13,31.24,164400.0,30.2983,30.4248,30.2983,30.4053,164400.0
2019-08-09 15:40:00,31.24,31.24,31.15,31.16,149200.0,30.4053,30.4053,30.3178,30.3275,149200.0
2019-08-09 15:50:00,31.15,31.17,30.92,30.95,479544.0,30.3178,30.3372,30.0939,30.1231,479544.0
2019-08-12 09:30:00,30.6,30.67,30.47,30.55,262408.0,29.7824,29.8506,29.6559,29.7338,262408.0
2019-08-12 09:40:00,30.52,30.55,30.45,30.48,138592.0,29.7046,29.7338,29.6365,29.6657,138592.0
2019-08-12 09:50:00,30.46,30.51,30.44,30.49,148976.0,29.6462,29.6948,29.6267,29.6754,148976.0
2019-08-12 10:00:00,30.49,30.58,30.43,30.45,252420.0,29.6754,29.763,29.617,29.6365,252420.0
2019-08-12 10:10:00,30.47,30.6,30.45,30.58,159520.0,29.6559,29.7824,29.6365,29.763,159520.0
2019-08-12 10:20:00,30.59,30.74,30.59,30.66,230292.0,29.7727,29.9187,29.7727,29.8408,230292.0
2019-08-12 10:30:00,30.68,30.73,30.61,30.63,163060.0,29.8603,29.909,29.7922,29.8116,163060.0
2019-08-12 10:40:00,30.65,30.67,30.51,30.53,169160.0,29.8311,29.8506,29.6948,29.7143,169160.0
2019-08-12 10:50:00,30.52,30.6,30.51,30.58,79576.0,29.7046,29.7824,29.6948,29.763,79576.0
2019-08-12 11:00:00,30.57,30.57,30.47,30.47,152740.0,29.7532,29.7532,29.6559,29.6559,152740.0
2019-08-12 11:10:00,30.46,30.46,30.32,30.38,180664.0,29.6462,29.6462,29.5099,29.5683,180664.0
2019-08-12 11:20:00,30.39,30.45,30.39,30.44,126360.0,29.5781,29.6365,29.5781,29.6267,126360.0
2019-08-12 11:30:00,30.47,30.48,30.35,30.39,42832.0,29.6559,29.6657,29.5391,29.5781,42832.0
2019-08-12 11:40:00,30.4,30.54,30.4,30.54,42760.0,29.5878,29.724,29.5878,29.724,42760.0
2019-08-12 11:50:00,30.54,30.56,30.52,30.52,25576.0,29.724,29.7435,29.7046,29.7046,25576.0
2019-08-12 12:00:00,30.5,30.5,30.43,30.49,58028.0,29.6851,29.6851,29.617,29.6754,58028.0
2019-08-12 12:10:00,30.52,30.55,30.48,30.55,15480.0,29.7046,29.7338,29.6657,29.7338,15480.0
2019-08-12 12:20:00,30.55,30.59,30.53,30.57,31300.0,29.7338,29.7727,29.7143,29.7532,31300.0
2019-08-12 12:30:00,30.57,30.62,30.56,30.56,83656.0,29.7532,29.8019,29.7435,29.7435,83656.0
2019-08-12 12:40:00,30.58,30.59,30.45,30.49,137900.0,29.763,29.7727,29.6365,29.6754,137900.0
2019-08-12 12:50:00,30.49,30.5,30.41,30.45,61496.0,29.6754,29.6851,29.5975,29.6365,61496.0
2019-08-12 13:00:00,30.46,30.49,30.42,30.43,42372.0,29.6462,29.6754,29.6073,29.617,42372.0
2019-08-12 13:10:00,30.44,30.48,30.36,30.38,38536.0,29.6267,29.6657,29.5489,29.5683,38536.0
2019-08-12 13:20:00,30.42,30.44,30.4,30.43,96984.0,29.6073,29.6267,29.5878,29.617,96984.0
2019-08-12 13:30:00,30.41,30.44,30.34,30.35,45160.0,29.5975,29.6267,29.5294,29.5391,45160.0
2019-08-12 13:40:00,30.35,30.38,30.27,30.3,140008.0,29.5391,29.5683,29.4613,29.4905,140008.0
2019-08-12 13:50:00,30.3,30.32,30.27,30.3,87856.0,29.4905,29.5099,29.4613,29.4905,87856.0
2019-08-12 14:00:00,30.29,30.32,30.26,30.31,58144.0,29.4807,29.5099,29.4515,29.5002,58144.0
2019-08-12 14:10:00,30.3,30.35,30.26,30.26,109924.0,29.4905,29.5391,29.4515,29.4515,109924.0
2019-08-12 14:20:00,30.27,30.27,30.18,30.18,212964.0,29.4613,29.4613,29.3737,29.3737,212964.0
2019-08-12 14:30:00,30.18,30.23,30.17,30.17,98544.0,29.3737,29.4223,29.3639,29.3639,98544.0
2019-08-12 14:40:00,30.17,30.17,30.0,30.04,192440.0,29.3639,29.3639,29.1985,29.2374,192440.0
2019-08-12 14:50:00,30.04,30.09,29.98,30.03,145728.0,29.2374,29.2861,29.179,29.2277,145728.0
2019-08-12 15:00:00,30.04,30.17,30.04,30.14,213588.0,29.2374,29.3639,29.2374,29.3347,213588.0
2019-08-12 15:10:00,30.12,30.17,30.11,30.15,138432.0,29.3153,29.3639,29.3055,29.3445,138432.0
2019-08-12 15:20:00,30.14,30.18,30.11,30.18,72560.0,29.3347,29.3737,29.3055,29.3737,72560.0
2019-08-12 15:30:00,30.18,30.21,30.14,30.19,43844.0,29.3737,29.4029,29.3347,29.3834,43844.0
2019-08-12 15:40:00,30.2,30.23,30.14,30.19,61512.0,29.3931,29.4223,29.3347,29.3834,61512.0
2019-08-12 15:50:00,30.19,30.24,30.18,30.2,236188.0,29.3834,29.4321,29.3737,29.3931,236188.0
2019-08-13 09:30:00,30.13,30.51,30.06,30.48,567276.0,29.325,29.6948,29.2569,29.6657,567276.0
2019-08-13 09:40:00,30.49,31.23,30.33,31.06,1096024.0,29.6754,30.3956,29.5197,30.2302,1096024.0
2019-08-13 09:50:00,31.09,31.29,30.93,31.23,1000088.0,30.2594,30.454,30.1036,30.3956,1000088.0
2019-08-13 10:00:00,31.25,31.25,31.05,31.09,459412.0,30.4151,30.4151,30.2204,30.2594,459412.0
2019-08-13 10:10:00,31.11,31.33,31.04,31.33,478680.0,30.2788,30.4929,30.2107,30.4929,478680.0
2019-08-13 10:20:00,31.33,31.49,31.22,31.39,301720.0,30.4929,30.6487,30.3859,30.5513,301720.0
2019-08-13 10:30:00,31.4,31.43,31.31,31.32,617388.0,30.5611,30.5903,30.4735,30.4832,617388.0
2019-08-13 10:40:00,31.32,31.33,31.15,31.16,358092.0,30.4832,30.4929,30.3178,30.3275,358092.0
2019-08-13 10:50:00,31.17,31.22,31.1,31.1,183560.0,30.3372,30.3859,30.2691,30.2691,183560.0
2019-08-13 11:00:00,31.1,31.21,31.06,31.2,483272.0,30.2691,30.3761,30.2302,30.3664,483272.0
2019-08-13 11:10:00,31.2,31.24,30.96,30.99,429512.0,30.3664,30.4053,30.1328,30.162,429512.0
2019-08-13 11:20:00,30.99,31.05,30.93,31.0,322488.0,30.162,30.2204,30.1036,30.1718,322488.0
2019-08-13 11:30:00,31.0,31.09,30.93,31.08,113004.0,30.1718,30.2594,30.1036,30.2496,113004.0
2019-08-13 11:40:00,31.08,31.18,31.08,31.15,108512.0,30.2496,30.3469,30.2496,30.3178,108512.0
2019-08-13 11:50:00,31.17,31.23,31.1,31.23,99252.0,30.3372,30.3956,30.2691,30.3956,99252.0
2019-08-13 12:00:00,31.24,31.25,31.15,31.18,383384.0,30.4053,30.4151,30.3178,30.3469,383384.0
2019-08-13 12:10:00,31.21,31.29,31.18,31.28,161592.0,30.3761,30.454,30.3469,30.4443,161592.0
2019-08-13 12:20:00,31.29,31.34,31.23,31.24,258220.0,30.454,30.5027,30.3956,30.4053,258220.0
2019-08-13 12:30:00,31.23,31.25,31.17,31.19,80476.0,30.3956,30.4151,30.3372,30.3567,80476.0
2019-08-13 12:40:00,31.2,31.23,31.17,31.2,128988.0,30.3664,30.3956,30.3372,30.3664,128988.0
2019-08-13 12:50:00,31.23,31.23,31.1,31.1,56680.0,30.3956,30.3956,30.2691,30.2691,56680.0
2019-08-13 13:00:00,31.17,31.25,31.11,31.23,137084.0,30.3372,30.4151,30.2788,30.3956,137084.0
2019-08-13 13:10:00,31.25,31.28,31.04,31.09,280768.0,30.4151,30.4443,30.2107,30.2594,280768.0
2019-08-13 13:20:00,31.08,31.17,31.06,31.16,162656.0,30.2496,30.3372,30.2302,30.3275,162656.0
2019-08-13 13:30:00,31.14,31.2,31.13,31.16,80184.0,30.308,30.3664,30.2983,30.3275,80184.0
2019-08-13 13:40:00,31.15,31.19,31.13,31.15,50032.0,30.3178,30.3567,30.2983,30.3178,50032.0
2019-08-13 13:50:00,31.15,31.19,31.15,31.18,59812.0,30.3178,30.3567,30.3178,30.3469,59812.0
2019-08-13 14:00:00,31.18,31.2,31.16,31.18,59324.0,30.3469,30.3664,30.3275,30.3469,59324.0
2019-08-13 14:10:00,31.19,31.2,31.17,31.18,59364.0,30.3567,30.3664,30.3372,30.3469,59364.0
2019-08-13 14:20:00,31.18,31.26,31.17,31.26,122800.0,30.3469,30.4248,30.3372,30.4248,122800.0
2019-08-13 14:30:00,31.26,31.31,31.24,31.3,286628.0,30.4248,30.4735,30.4053,30.4637,286628.0
2019-08-13 14:40:00,31.29,31.31,31.24,31.25,157480.0,30.454,30.4735,30.4053,30.4151,157480.0
2019-08-13 14:50:00,31.24,31.29,31.22,31.22,158280.0,30.4053,30.454,30.3859,30.3859,158280.0
2019-08-13 15:00:00,31.23,31.25,31.15,31.18,155672.0,30.3956,30.4151,30.3178,30.3469,155672.0
2019-08-13 15:10:00,31.18,31.19,31.12,31.19,49568.0,30.3469,30.3567,30.2886,30.3567,49568.0
2019-08-13 15:20:00,31.2,31.2,31.14,31.18,147064.0,30.3664,30.3664,30.308,30.3469,147064.0
2019-08-13 15:30:00,31.18,31.18,31.13,31.15,180812.0,30.3469,30.3469,30.2983,30.3178,180812.0
2019-08-13 15:40:00,31.16,31.17,31.06,31.1,136864.0,30.3275,30.3372,30.2302,30.2691,136864.0
2019-08-13 15:50:00,31.1,31.18,31.07,31.13,321088.0,30.2691,30.3469,30.2399,30.2983,321088.0
2019-08-14 09:30:00,30.19,30.33,30.1,30.33,679188.0,29.3834,29.5197,29.2958,29.5197,679188.0
2019-08-14 09:40:00,30.3,30.3,30.04,30.12,287320.0,29.4905,29.4905,29.2374,29.3153,287320.0
2019-08-14 09:50:00,30.11,30.27,30.08,30.24,212572.0,29.3055,29.4613,29.2763,29.4321,212572.0
2019-08-14 10:00:00,30.24,30.24,30.02,30.12,384376.0,29.4321,29.4321,29.2179,29.3153,384376.0
2019-08-14 10:10:00,30.1,30.11,30.0,30.01,162636.0,29.2958,29.3055,29.1985,29.2082,162636.0
2019-08-14 10:20:00,30.01,30.18,30.0,30.17,247208.0,29.2082,29.3737,29.1985,29.3639,247208.0
2019-08-14 10:30:00,30.16,30.17,29.98,29.99,122124.0,29.3542,29.3639,29.179,29.1887,122124.0
2019-08-14 10:40:00,29.99,30.07,29.94,29.96,263496.0,29.1887,29.2666,29.1401,29.1595,263496.0
2019-08-14 10:50:00,29.95,30.0,29.87,29.88,209700.0,29.1498,29.1985,29.0719,29.0817,209700.0
2019-08-14 11:00:00,29.87,29.91,29.78,29.79,275996.0,29.0719,29.1109,28.9844,28.9941,275996.0
2019-08-14 11:10:00,29.79,29.79,29.64,29.68,320536.0,28.9941,28.9941,28.8481,28.887,320536.0
2019-08-14 11:20:00,29.7,29.82,29.7,29.78,251552.0,28.9065,29.0233,28.9065,28.9844,251552.0
2019-08-14 11:30:00,29.77,29.86,29.76,29.8,138912.0,28.9746,29.0622,28.9649,29.0038,138912.0
2019-08-14 11:40:00,29.75,29.76,29.62,29.69,137272.0,28.9552,28.9649,28.8286,28.8968,137272.0
2019-08-14 11:50:00,29.71,29.75,29.62,29.7,118856.0,28.9162,28.9552,28.8286,28.9065,118856.0
2019-08-14 12:00:00,29.64,29.64,29.53,29.54,204584.0,28.8481,28.8481,28.741,28.7508,204584.0
2019-08-14 12:10:00,29.56,29.65,29.52,29.62,192856.0,28.7702,28.8578,28.7313,28.8286,192856.0
2019-08-14 12:20:00,29.65,29.65,29.53,29.58,95128.0,28.8578,28.8578,28.741,28.7897,95128.0
2019-08-14 12:30:00,29.65,29.69,29.61,29.61,77896.0,28.8578,28.8968,28.8189,28.8189,77896.0
2019-08-14 12:40:00,29.64,29.64,29.49,29.5,129648.0,28.8481,28.8481,28.7021,28.7118,129648.0
2019-08-14 12:50:00,29.49,29.51,29.37,29.38,267452.0,28.7021,28.7216,28.5853,28.595,267452.0
2019-08-14 13:00:00,29.39,29.46,29.31,29.41,222048.0,28.6048,28.6729,28.5269,28.6242,222048.0
2019-08-14 13:10:00,29.43,29.51,29.38,29.4,199904.0,28.6437,28.7216,28.595,28.6145,199904.0
2019-08-14 13:20:00,29.44,29.73,29.41,29.63,470152.0,28.6534,28.9357,28.6242,28.8384,470152.0
2019-08-14 13:30:00,29.61,29.74,29.61,29.69,299124.0,28.8189,28.9454,28.8189,28.8968,299124.0
2019-08-14 13:40:00,29.69,29.74,29.65,29.68,334136.0,28.8968,28.9454,28.8578,28.887,334136.0
2019-08-14 13:50:00,29.68,29.71,29.61,29.65,57836.0,28.887,28.9162,28.8189,28.8578,57836.0
2019-08-14 14:00:00,29.63,29.65,29.51,29.57,123776.0,28.8384,28.8578,28.7216,28.78,123776.0
2019-08-14 14:10:00,29.58,29.68,29.57,29.65,67652.0,28.7897,28.887,28.78,28.8578,67652.0
2019-08-14 14:20:00,29.64,29.64,29.52,29.52,139520.0,28.8481,28.8481,28.7313,28.7313,139520.0
2019-08-14 14:30:00,29.52,29.55,29.38,29.39,136328.0,28.7313,28.7605,28.595,28.6048,136328.0
2019-08-14 14:40:00,29.4,29.44,29.32,29.38,135088.0,28.6145,28.6534,28.5366,28.595,135088.0
2019-08-14 14:50:00,29.37,29.5,29.37,29.45,92268.0,28.5853,28.7118,28.5853,28.6632,92268.0
2019-08-14 15:00:00,29.45,29.66,29.39,29.6,412632.0,28.6632,28.8676,28.6048,28.8092,412632.0
2019-08-14 15:10:00,29.63,29.64,29.42,29.42,728104.0,28.8384,28.8481,28.634,28.634,728104.0
2019-08-14 15:20:00,29.43,29.6,29.27,29.47,526248.0,28.6437,28.8092,28.488,28.6826,526248.0
2019-08-14 15:30:00,29.45,29.48,29.3,29.42,211688.0,28.6632,28.6924,28.5172,28.634,211688.0
2019-08-14 15:40:00,29.42,29.49,29.3,29.36,600632.0,28.634,28.7021,28.5172,28.5756,600632.0
2019-08-14 15:50:00,29.35,29.5,29.28,29.3,691660.0,28.5658,28.7118,28.4977,28.5172,691660.0
2019-08-15 09:30:00,29.5,29.58,29.3,29.3,634992.0,28.7118,28.7897,28.5172,28.5172,634992.0
2019-08-15 09:40:00,29.3,29.52,29.18,29.46,653068.0,28.5172,28.7313,28.4004,28.6729,653068.0
2019-08-15 09:50:00,29.45,29.61,29.38,29.55,400488.0,28.6632,28.8189,28.595,28.7605,400488.0
2019-08-15 10:00:00,29.55,29.64,29.45,29.54,638052.0,28.7605,28.8481,28.6632,28.7508,638052.0
2019-08-15 10:10:00,29.52,29.65,29.47,29.54,283040.0,28.7313,28.8578,28.6826,28.7508,283040.0
2019-08-15 10:20:00,29.53,29.6,29.42,29.42,248008.0,28.741,28.8092,28.634,28.634,248008.0
2019-08-15 10:30:00,29.41,29.56,29.34,29.47,293268.0,28.6242,28.7702,28.5561,28.6826,293268.0
2019-08-15 10:40:00,29.45,29.58,29.43,29.47,197324.0,28.6632,28.7897,28.6437,28.6826,197324.0
2019-08-15 10:50:00,29.49,29.58,29.44,29.45,147044.0,28.7021,28.7897,28.6534,28.6632,147044.0
2019-08-15 11:00:00,29.42,29.44,29.25,29.28,226008.0,28.634,28.6534,28.4685,28.4977,226008.0
2019-08-15 11:10:00,29.27,29.3,29.24,29.28,127432.0,28.488,28.5172,28.4588,28.4977,127432.0
2019-08-15 11:20:00,29.25,29.41,29.19,29.4,210616.0,28.4685,28.6242,28.4101,28.6145,210616.0
2019-08-15 11:30:00,29.41,29.45,29.38,29.43,131752.0,28.6242,28.6632,28.595,28.6437,131752.0
2019-08-15 11:40:00,29.45,29.46,29.37,29.38,112328.0,28.6632,28.6729,28.5853,28.595,112328.0
2019-08-15 11:50:00,29.41,29.51,29.35,29.51,118696.0,28.6242,28.7216,28.5658,28.7216,118696.0
2019-08-15 12:00:00,29.5,29.62,29.47,29.58,172848.0,28.7118,28.8286,28.6826,28.7897,172848.0
2019-08-15 12:10:00,29.58,29.59,29.53,29.56,120264.0,28.7897,28.7994,28.741,28.7702,120264.0
2019-08-15 12:20:00,29.56,29.59,29.45,29.46,231468.0,28.7702,28.7994,28.6632,28.6729,231468.0
2019-08-15 12:30:00,29.46,29.52,29.43,29.44,105180.0,28.6729,28.7313,28.6437,28.6534,105180.0
2019-08-15 12:40:00,29.43,29.46,29.39,29.41,70840.0,28.6437,28.6729,28.6048,28.6242,70840.0
2019-08-15 12:50:00,29.43,29.45,29.38,29.43,79548.0,28.6437,28.6632,28.595,28.6437,79548.0
2019-08-15 13:00:00,29.43,29.49,29.43,29.49,93952.0,28.6437,28.7021,28.6437,28.7021,93952.0
2019-08-15 13:10:00,29.47,29.5,29.43,29.5,48700.0,28.6826,28.7118,28.6437,28.7118,48700.0
2019-08-15 13:20:00,29.51,29.51,29.35,29.37,37288.0,28.7216,28.7216,28.5658,28.5853,37288.0
2019-08-15 13:30:00,29.37,29.4,29.31,29.32,60400.0,28.5853,28.6145,28.5269,28.5366,60400.0
2019-08-15 13:40:00,29.33,29.33,29.12,29.16,327444.0,28.5464,28.5464,28.342,28.3809,327444.0
2019-08-15 13:50:00,29.15,29.16,28.98,29.04,485892.0,28.3712,28.3809,28.2057,28.2641,485892.0
2019-08-15 14:00:00,29.04,29.16,28.99,29.12,294876.0,28.2641,28.3809,28.2155,28.342,294876.0
2019-08-15 14:10:00,29.15,29.3,29.15,29.2,1161656.0,28.3712,28.5172,28.3712,28.4198,1161656.0
2019-08-15 14:20:00,29.23,29.36,29.23,29.33,472832.0,28.449,28.5756,28.449,28.5464,472832.0
2019-08-15 14:30:00,29.28,29.32,29.22,29.26,120992.0,28.4977,28.5366,28.4393,28.4782,120992.0
2019-08-15 14:40:00,29.28,29.39,29.26,29.34,133900.0,28.4977,28.6048,28.4782,28.5561,133900.0
2019-08-15 14:50:00,29.36,29.38,29.23,29.36,96956.0,28.5756,28.595,28.449,28.5756,96956.0
2019-08-15 15:00:00,29.39,29.55,29.39,29.51,264008.0,28.6048,28.7605,28.6048,28.7216,264008.0
2019-08-15 15:10:00,29.52,29.53,29.44,29.46,172808.0,28.7313,28.741,28.6534,28.6729,172808.0
2019-08-15 15:20:00,29.47,29.5,29.39,29.41,72304.0,28.6826,28.7118,28.6048,28.6242,72304.0
2019-08-15 15:30:00,29.4,29.48,29.38,29.44,145668.0,28.6145,28.6924,28.595,28.6534,145668.0
2019-08-15 15:40:00,29.46,29.59,29.43,29.57,209416.0,28.6729,28.7994,28.6437,28.78,209416.0
2019-08-15 15:50:00,29.58,29.61,29.42,29.45,540472.0,28.7897,28.8189,28.634,28.6632,540472.0
2019-08-16 09:30:00,29.82,30.01,29.81,29.98,571680.0,29.0233,29.2082,29.0136,29.179,571680.0
2019-08-16 09:40:00,29.99,30.0,29.91,29.92,555784.0,29.1887,29.1985,29.1109,29.1206,555784.0
2019-08-16 09:50:00,29.92,29.96,29.86,29.91,115960.0,29.1206,29.1595,29.0622,29.1109,115960.0
2019-08-16 10:00:00,29.91,29.97,29.9,29.92,168832.0,29.1109,29.1693,29.1011,29.1206,168832.0
2019-08-16 10:10:00,29.94,29.97,29.9,29.93,60988.0,29.1401,29.1693,29.1011,29.1303,60988.0
2019-08-16 10:20:00,29.9,30.2,29.9,30.05,386472.0,29.1011,29.3931,29.1011,29.2471,386472.0
2019-08-16 10:30:00,30.03,30.12,30.02,30.09,267360.0,29.2277,29.3153,29.2179,29.2861,267360.0
2019-08-16 10:40:00,30.09,30.26,30.08,30.23,847192.0,29.2861,29.4515,29.2763,29.4223,847192.0
2019-08-16 10:50:00,30.24,30.34,30.22,30.34,194040.0,29.4321,29.5294,29.4126,29.5294,194040.0
2019-08-16 11:00:00,30.34,30.36,30.32,30.32,190948.0,29.5294,29.5489,29.5099,29.5099,190948.0
2019-08-16 11:10:00,30.32,30.35,30.18,30.21,226056.0,29.5099,29.5391,29.3737,29.4029,226056.0
2019-08-16 11:20:00,30.22,30.27,30.22,30.25,82080.0,29.4126,29.4613,29.4126,29.4418,82080.0
2019-08-16 11:30:00,30.24,30.28,30.2,30.24,153960.0,29.4321,29.471,29.3931,29.4321,153960.0
2019-08-16 11:40:00,30.25,30.28,30.2,30.28,108640.0,29.4418,29.471,29.3931,29.471,108640.0
2019-08-16 11:50:00,30.28,30.33,30.28,30.29,46700.0,29.471,29.5197,29.471,29.4807,46700.0
2019-08-16 12:00:00,30.28,30.28,30.24,30.27,107712.0,29.471,29.471,29.4321,29.4613,107712.0
2019-08-16 12:10:00,30.25,30.26,30.17,30.21,113536.0,29.4418,29.4515,29.3639,29.4029,113536.0
2019-08-16 12:20:00,30.21,30.28,30.21,30.25,24236.0,29.4029,29.471,29.4029,29.4418,24236.0
2019-08-16 12:30:00,30.23,30.3,30.23,30.28,34244.0,29.4223,29.4905,29.4223,29.471,34244.0
2019-08-16 12:40:00,30.28,30.31,30.25,30.28,74900.0,29.471,29.5002,29.4418,29.471,74900.0
2019-08-16 12:50:00,30.3,30.3,30.25,30.27,40124.0,29.4905,29.4905,29.4418,29.4613,40124.0
2019-08-16 13:00:00,30.28,30.33,30.28,30.33,73248.0,29.471,29.5197,29.471,29.5197,73248.0
2019-08-16 13:10:00,30.33,30.36,30.31,30.34,76080.0,29.5197,29.5489,29.5002,29.5294,76080.0
2019-08-16 13:20:00,30.35,30.37,30.34,30.36,71944.0,29.5391,29.5586,29.5294,29.5489,71944.0
2019-08-16 13:30:00,30.35,30.36,30.32,30.33,40092.0,29.5391,29.5489,29.5099,29.5197,40092.0
2019-08-16 13:40:00,30.32,30.34,30.29,30.29,59032.0,29.5099,29.5294,29.4807,29.4807,59032.0
2019-08-16 13:50:00,30.29,30.33,30.28,30.32,80816.0,29.4807,29.5197,29.471,29.5099,80816.0
2019-08-16 14:00:00,30.33,30.33,30.27,30.28,70432.0,29.5197,29.5197,29.4613,29.471,70432.0
2019-08-16 14:10:00,30.27,30.3,30.25,30.29,87736.0,29.4613,29.4905,29.4418,29.4807,87736.0
2019-08-16 14:20:00,30.29,30.3,30.25,30.27,30504.0,29.4807,29.4905,29.4418,29.4613,30504.0
2019-08-16 14:30:00,30.26,30.29,30.22,30.22,148892.0,29.4515,29.4807,29.4126,29.4126,148892.0
2019-08-16 14:40:00,30.24,30.27,30.22,30.27,350236.0,29.4321,29.4613,29.4126,29.4613,350236.0
2019-08-16 14:50:00,30.26,30.29,30.25,30.27,48972.0,29.4515,29.4807,29.4418,29.4613,48972.0
2019-08-16 15:00:00,30.27,30.33,30.27,30.3,132632.0,29.4613,29.5197,29.4613,29.4905,132632.0
2019-08-16 15:10:00,30.3,30.32,30.28,30.3,53644.0,29.4905,29.5099,29.471,29.4905,53644.0
2019-08-16 15:20:00,30.31,30.31,30.25,30.26,128568.0,29.5002,29.5002,29.4418,29.4515,128568.0
2019-08-16 15:30:00,30.25,30.27,30.22,30.27,124712.0,29.4418,29.4613,29.4126,29.4613,124712.0
2019-08-16 15:40:00,30.26,30.34,30.26,30.31,169336.0,29.4515,29.5294,29.4515,29.5002,169336.0
2019-08-16 15:50:00,30.32,30.41,30.29,30.32,706200.0,29.5099,29.5975,29.4807,29.5099,706200.0
2019-08-19 09:30:00,31.02,31.07,31.0,31.03,393664.0,30.1912,30.2399,30.1718,30.201,393664.0
2019-08-19 09:40:00,31.02,31.05,30.97,30.99,316056.0,30.1912,30.2204,30.1426,30.162,316056.0
2019-08-19 09:50:00,30.97,30.99,30.93,30.99,234436.0,30.1426,30.162,30.1036,30.162,234436.0
2019-08-19 10:00:00,30.98,30.99,30.91,30.93,104548.0,30.1523,30.162,30.0842,30.1036,104548.0
2019-08-19 10:10:00,30.91,30.92,30.86,30.92,146332.0,30.0842,30.0939,30.0355,30.0939,146332.0
2019-08-19 10:20:00,30.91,30.96,30.87,30.95,159216.0,30.0842,30.1328,30.0452,30.1231,159216.0
2019-08-19 10:30:00,30.93,31.0,30.92,30.99,122732.0,30.1036,30.1718,30.0939,30.162,122732.0
2019-08-19 10:40:00,31.0,31.01,30.93,31.0,50464.0,30.1718,30.1815,30.1036,30.1718,50464.0
2019-08-19 10:50:00,30.98,31.03,30.97,31.0,28984.0,30.1523,30.201,30.1426,30.1718,28984.0
2019-08-19 11:00:00,31.0,31.04,31.0,31.02,133628.0,30.1718,30.2107,30.1718,30.1912,133628.0
2019-08-19 11:10:00,31.03,31.09,31.03,31.06,78792.0,30.201,30.2594,30.201,30.2302,78792.0
2019-08-19 11:20:00,31.07,31.09,31.06,31.07,77736.0,30.2399,30.2594,30.2302,30.2399,77736.0
2019-08-19 11:30:00,31.07,31.12,31.05,31.11,62748.0,30.2399,30.2886,30.2204,30.2788,62748.0
2019-08-19 11:40:00,31.1,31.11,31.06,31.07,19936.0,30.2691,30.2788,30.2302,30.2399,19936.0
2019-08-19 11:50:00,31.09,31.09,31.03,31.06,96604.0,30.2594,30.2594,30.201,30.2302,96604.0
2019-08-19 12:00:00,31.03,31.06,31.01,31.05,75384.0,30.201,30.2302,30.1815,30.2204,75384.0
2019-08-19 12:10:00,31.04,31.06,31.04,31.05,32936.0,30.2107,30.2302,30.2107,30.2204,32936.0
2019-08-19 12:20:00,31.05,31.06,31.02,31.05,11952.0,30.2204,30.2302,30.1912,30.2204,11952.0
2019-08-19 12:30:00,31.03,31.05,31.02,31.04,46880.0,30.201,30.2204,30.1912,30.2107,46880.0
2019-08-19 12:40:00,31.04,31.12,31.03,31.11,77372.0,30.2107,30.2886,30.201,30.2788,77372.0
2019-08-19 12:50:00,31.12,31.12,31.1,31.11,93120.0,30.2886,30.2886,30.2691,30.2788,93120.0
2019-08-19 13:00:00,31.11,31.14,31.11,31.14,82860.0,30.2788,30.308,30.2788,30.308,82860.0
2019-08-19 13:10:00,31.14,31.17,31.14,31.17,95552.0,30.308,30.3372,30.308,30.3372,95552.0
2019-08-19 13:20:00,31.18,31.2,31.14,31.15,96136.0,30.3469,30.3664,30.308,30.3178,96136.0
2019-08-19 13:30:00,31.15,31.15,31.11,31.13,42624.0,30.3178,30.3178,30.2788,30.2983,42624.0
2019-08-19 13:40:00,31.14,31.14,31.1,31.13,90432.0,30.308,30.308,30.2691,30.2983,90432.0
2019-08-19 13:50:00,31.12,31.13,31.11,31.11,85488.0,30.2886,30.2983,30.2788,30.2788,85488.0
2019-08-19 14:00:00,31.11,31.11,31.08,31.11,52624.0,30.2788,30.2788,30.2496,30.2788,52624.0
2019-08-19 14:10:00,31.11,31.11,31.07,31.07,43844.0,30.2788,30.2788,30.2399,30.2399,43844.0
2019-08-19 14:20:00,31.07,31.09,31.06,31.09,19532.0,30.2399,30.2594,30.2302,30.2594,19532.0
2019-08-19 14:30:00,31.1,31.1,31.06,31.08,156580.0,30.2691,30.2691,30.2302,30.2496,156580.0
2019-08-19 14:40:00,31.07,31.11,31.07,31.11,36532.0,30.2399,30.2788,30.2399,30.2788,36532.0
2019-08-19 14:50:00,31.12,31.14,31.09,31.1,85080.0,30.2886,30.308,30.2594,30.2691,85080.0
2019-08-19 15:00:00,31.12,31.12,31.06,31.09,66084.0,30.2886,30.2886,30.2302,30.2594,66084.0
2019-08-19 15:10:00,31.1,31.1,31.07,31.07,51772.0,30.2691,30.2691,30.2399,30.2399,51772.0
2019-08-19 15:20:00,31.07,31.11,31.05,31.1,176800.0,30.2399,30.2788,30.2204,30.2691,176800.0
2019-08-19 15:30:00,31.1,31.17,31.1,31.15,145140.0,30.2691,30.3372,30.2691,30.3178,145140.0
2019-08-19 15:40:00,31.14,31.15,31.09,31.12,125480.0,30.308,30.3178,30.2594,30.2886,125480.0
2019-08-19 15:50:00,31.13,31.15,31.02,31.04,414968.0,30.2983,30.3178,30.1912,30.2107,414968.0
2019-08-20 09:30:00,30.93,30.95,30.73,30.78,440896.0,30.1036,30.1231,29.909,29.9576,440896.0
2019-08-20 09:40:00,30.78,30.78,30.65,30.65,101076.0,29.9576,29.9576,29.8311,29.8311,101076.0
2019-08-20 09:50:00,30.68,30.74,30.62,30.7,127516.0,29.8603,29.9187,29.8019,29.8798,127516.0
2019-08-20 10:00:00,30.67,30.77,30.65,30.74,103944.0,29.8506,29.9479,29.8311,29.9187,103944.0
2019-08-20 10:10:00,30.74,30.83,30.73,30.82,149832.0,29.9187,30.0063,29.909,29.9966,149832.0
2019-08-20 10:20:00,30.82,30.83,30.77,30.83,77840.0,29.9966,30.0063,29.9479,30.0063,77840.0
2019-08-20 10:30:00,30.81,30.81,30.72,30.76,126952.0,29.9868,29.9868,29.8992,29.9382,126952.0
2019-08-20 10:40:00,30.75,30.83,30.74,30.8,66084.0,29.9284,30.0063,29.9187,29.9771,66084.0
2019-08-20 10:50:00,30.79,30.93,30.78,30.93,129988.0,29.9674,30.1036,29.9576,30.1036,129988.0
2019-08-20 11:00:00,30.92,30.98,30.91,30.98,104460.0,30.0939,30.1523,30.0842,30.1523,104460.0
2019-08-20 11:10:00,30.99,31.04,30.99,31.02,203740.0,30.162,30.2107,30.162,30.1912,203740.0
2019-08-20 11:20:00,30.99,31.0,30.94,30.94,45352.0,30.162,30.1718,30.1134,30.1134,45352.0
2019-08-20 11:30:00,30.93,30.94,30.9,30.9,63488.0,30.1036,30.1134,30.0744,30.0744,63488.0
2019-08-20 11:40:00,30.91,30.91,30.84,30.86,97116.0,30.0842,30.0842,30.016,30.0355,97116.0
2019-08-20 11:50:00,30.88,30.89,30.86,30.88,40548.0,30.055,30.0647,30.0355,30.055,40548.0
2019-08-20 12:00:00,30.9,30.92,30.89,30.9,141404.0,30.0744,30.0939,30.0647,30.0744,141404.0
2019-08-20 12:10:00,30.92,30.95,30.91,30.94,52952.0,30.0939,30.1231,30.0842,30.1134,52952.0
2019-08-20 12:20:00,30.95,30.96,30.91,30.92,38948.0,30.1231,30.1328,30.0842,30.0939,38948.0
2019-08-20 12:30:00,30.93,30.93,30.85,30.86,71372.0,30.1036,30.1036,30.0258,30.0355,71372.0
2019-08-20 12:40:00,30.85,30.88,30.85,30.87,24304.0,30.0258,30.055,30.0258,30.0452,24304.0
2019-08-20 12:50:00,30.88,30.92,30.88,30.92,23872.0,30.055,30.0939,30.055,30.0939,23872.0
2019-08-20 13:00:00,30.93,30.93,30.9,30.92,16908.0,30.1036,30.1036,30.0744,30.0939,16908.0
2019-08-20 13:10:00,30.93,30.93,30.87,30.9,30116.0,30.1036,30.1036,30.0452,30.0744,30116.0
2019-08-20 13:20:00,30.89,30.91,30.86,30.88,20900.0,30.0647,30.0842,30.0355,30.055,20900.0
2019-08-20 13:30:00,30.88,30.88,30.73,30.76,120096.0,30.055,30.055,29.909,29.9382,120096.0
2019-08-20 13:40:00,30.77,30.81,30.77,30.77,64332.0,29.9479,29.9868,29.9479,29.9479,64332.0
2019-08-20 13:50:00,30.76,30.82,30.75,30.81,117320.0,29.9382,29.9966,29.9284,29.9868,117320.0
2019-08-20 14:00:00,30.81,30.81,30.68,30.68,65128.0,29.9868,29.9868,29.8603,29.8603,65128.0
2019-08-20 14:10:00,30.69,30.74,30.66,30.74,96252.0,29.87,29.9187,29.8408,29.9187,96252.0
2019-08-20 14:20:00,30.71,30.72,30.63,30.7,65468.0,29.8895,29.8992,29.8116,29.8798,65468.0
2019-08-20 14:30:00,30.71,30.77,30.71,30.73,20104.0,29.8895,29.9479,29.8895,29.909,20104.0
2019-08-20 14:40:00,30.72,30.75,30.68,30.73,30200.0,29.8992,29.9284,29.8603,29.909,30200.0
2019-08-20 14:50:00,30.71,30.74,30.68,30.72,47256.0,29.8895,29.9187,29.8603,29.8992,47256.0
2019-08-20 15:00:00,30.71,30.71,30.65,30.66,44976.0,29.8895,29.8895,29.8311,29.8408,44976.0
2019-08-20 15:10:00,30.65,30.69,30.61,30.65,65304.0,29.8311,29.87,29.7922,29.8311,65304.0
2019-08-20 15:20:00,30.66,30.74,30.64,30.74,269208.0,29.8408,29.9187,29.8214,29.9187,269208.0
2019-08-20 15:30:00,30.74,30.75,30.69,30.7,57552.0,29.9187,29.9284,29.87,29.8798,57552.0
2019-08-20 15:40:00,30.71,30.73,30.68,30.71,264596.0,29.8895,29.909,29.8603,29.8895,264596.0
2019-08-20 15:50:00,30.71,30.72,30.53,30.56,558072.0,29.8895,29.8992,29.7143,29.7435,558072.0
2019-08-21 09:30:00,31.07,31.09,30.99,31.03,430876.0,30.2399,30.2594,30.162,30.201,430876.0
2019-08-21 09:40:00,31.03,31.14,31.03,31.08,369056.0,30.201,30.308,30.201,30.2496,369056.0
2019-08-21 09:50:00,31.11,31.13,31.07,31.07,92684.0,30.2788,30.2983,30.2399,30.2399,92684.0
2019-08-21 10:00:00,31.07,31.1,31.04,31.05,84312.0,30.2399,30.2691,30.2107,30.2204,84312.0
2019-08-21 10:10:00,31.04,31.05,30.99,31.05,97280.0,30.2107,30.2204,30.162,30.2204,97280.0
2019-08-21 10:20:00,31.04,31.07,31.04,31.04,44320.0,30.2107,30.2399,30.2107,30.2107,44320.0
2019-08-21 10:30:00,31.02,31.05,30.97,30.98,82552.0,30.1912,30.2204,30.1426,30.1523,82552.0
2019-08-21 10:40:00,30.97,31.0,30.96,31.0,70104.0,30.1426,30.1718,30.1328,30.1718,70104.0
2019-08-21 10:50:00,31.0,31.04,31.0,31.03,67844.0,30.1718,30.2107,30.1718,30.201,67844.0
2019-08-21 11:00:00,31.03,31.08,30.98,31.08,104976.0,30.201,30.2496,30.1523,30.2496,104976.0
2019-08-21 11:10:00,31.08,31.09,31.06,31.06,66440.0,30.2496,30.2594,30.2302,30.2302,66440.0
2019-08-21 11:20:00,31.06,31.08,31.06,31.07,38272.0,30.2302,30.2496,30.2302,30.2399,38272.0
2019-08-21 11:30:00,31.06,31.13,31.06,31.12,127116.0,30.2302,30.2983,30.2302,30.2886,127116.0
2019-08-21 11:40:00,31.13,31.13,31.09,31.09,100428.0,30.2983,30.2983,30.2594,30.2594,100428.0
2019-08-21 11:50:00,31.09,31.13,31.06,31.09,40416.0,30.2594,30.2983,30.2302,30.2594,40416.0
2019-08-21 12:00:00,31.11,31.12,31.09,31.09,13380.0,30.2788,30.2886,30.2594,30.2594,13380.0
2019-08-21 12:10:00,31.09,31.11,31.08,31.08,9460.0,30.2594,30.2788,30.2496,30.2496,9460.0
2019-08-21 12:20:00,31.07,31.07,31.06,31.06,5272.0,30.2399,30.2399,30.2302,30.2302,5272.0
2019-08-21 12:30:00,31.06,31.06,31.04,31.06,25312.0,30.2302,30.2302,30.2107,30.2302,25312.0
2019-08-21 12:40:00,31.07,31.08,31.04,31.08,36308.0,30.2399,30.2496,30.2107,30.2496,36308.0
2019-08-21 12:50:00,31.09,31.11,31.08,31.09,80540.0,30.2594,30.2788,30.2496,30.2594,80540.0
2019-08-21 13:00:00,31.09,31.11,31.08,31.1,9076.0,30.2594,30.2788,30.2496,30.2691,9076.0
2019-08-21 13:10:00,31.08,31.09,31.08,31.09,11616.0,30.2496,30.2594,30.2496,30.2594,11616.0
2019-08-21 13:20:00,31.1,31.1,31.08,31.08,11408.0,30.2691,30.2691,30.2496,30.2496,11408.0
2019-08-21 13:30:00,31.08,31.08,31.06,31.06,36164.0,30.2496,30.2496,30.2302,30.2302,36164.0
2019-08-21 13:40:00,31.07,31.07,31.05,31.06,28816.0,30.2399,30.2399,30.2204,30.2302,28816.0
2019-08-21 13:50:00,31.06,31.06,31.03,31.03,31296.0,30.2302,30.2302,30.201,30.201,31296.0
2019-08-21 14:00:00,31.03,31.1,30.9,31.06,376756.0,30.201,30.2691,30.0744,30.2302,376756.0
2019-08-21 14:10:00,31.05,31.1,30.99,31.08,108860.0,30.2204,30.2691,30.162,30.2496,108860.0
2019-08-21 14:20:00,31.09,31.1,31.06,31.08,26012.0,30.2594,30.2691,30.2302,30.2496,26012.0
2019-08-21 14:30:00,31.09,31.09,30.97,30.98,60944.0,30.2594,30.2594,30.1426,30.1523,60944.0
2019-08-21 14:40:00,30.99,31.0,30.93,30.94,37400.0,30.162,30.1718,30.1036,30.1134,37400.0
2019-08-21 14:50:00,30.94,30.97,30.92,30.96,32912.0,30.1134,30.1426,30.0939,30.1328,32912.0
2019-08-21 15:00:00,30.96,30.99,30.93,30.99,24752.0,30.1328,30.162,30.1036,30.162,24752.0
2019-08-21 15:10:00,31.0,31.02,30.98,31.01,32804.0,30.1718,30.1912,30.1523,30.1815,32804.0
2019-08-21 15:20:00,31.03,31.03,30.99,31.02,68516.0,30.201,30.201,30.162,30.1912,68516.0
2019-08-21 15:30:00,31.02,31.06,31.01,31.04,70108.0,30.1912,30.2302,30.1815,30.2107,70108.0
2019-08-21 15:40:00,31.03,31.03,31.01,31.02,17548.0,30.201,30.201,30.1815,30.1912,17548.0
2019-08-21 15:50:00,31.04,31.07,31.01,31.06,120764.0,30.2107,30.2399,30.1815,30.2302,120764.0
2019-08-22 09:30:00,31.21,31.34,31.21,31.32,495220.0,30.3761,30.5027,30.3761,30.4832,495220.0
2019-08-22 09:40:00,31.32,31.36,31.21,31.23,430356.0,30.4832,30.5221,30.3761,30.3956,430356.0
2019-08-22 09:50:00,31.22,31.27,31.22,31.25,164528.0,30.3859,30.4345,30.3859,30.4151,164528.0
2019-08-22 10:00:00,31.25,31.26,31.14,31.18,157124.0,30.4151,30.4248,30.308,30.3469,157124.0
2019-08-22 10:10:00,31.17,31.18,31.09,31.09,163908.0,30.3372,30.3469,30.2594,30.2594,163908.0
2019-08-22 10:20:00,31.1,31.1,30.95,30.99,155032.0,30.2691,30.2691,30.1231,30.162,155032.0
2019-08-22 10:30:00,30.96,30.96,30.66,30.74,489512.0,30.1328,30.1328,29.8408,29.9187,489512.0
2019-08-22 10:40:00,30.75,30.79,30.66,30.75,153196.0,29.9284,29.9674,29.8408,29.9284,153196.0
2019-08-22 10:50:00,30.75,30.77,30.62,30.65,163144.0,29.9284,29.9479,29.8019,29.8311,163144.0
2019-08-22 11:00:00,30.65,30.86,30.65,30.83,266428.0,29.8311,30.0355,29.8311,30.0063,266428.0
2019-08-22 11:10:00,30.83,30.88,30.81,30.86,114376.0,30.0063,30.055,29.9868,30.0355,114376.0
2019-08-22 11:20:00,30.86,30.88,30.8,30.81,38888.0,30.0355,30.055,29.9771,29.9868,38888.0
2019-08-22 11:30:00,30.82,30.91,30.81,30.9,32052.0,29.9966,30.0842,29.9868,30.0744,32052.0
2019-08-22 11:40:00,30.91,30.92,30.85,30.86,84296.0,30.0842,30.0939,30.0258,30.0355,84296.0
2019-08-22 11:50:00,30.85,30.88,30.83,30.86,29060.0,30.0258,30.055,30.0063,30.0355,29060.0
2019-08-22 12:00:00,30.87,30.99,30.87,30.98,52180.0,30.0452,30.162,30.0452,30.1523,52180.0
2019-08-22 12:10:00,30.97,31.0,30.97,30.99,41660.0,30.1426,30.1718,30.1426,30.162,41660.0
2019-08-22 12:20:00,30.98,30.98,30.95,30.95,37568.0,30.1523,30.1523,30.1231,30.1231,37568.0
2019-08-22 12:30:00,30.96,30.99,30.91,30.92,33932.0,30.1328,30.162,30.0842,30.0939,33932.0
2019-08-22 12:40:00,30.93,31.01,30.93,31.0,21976.0,30.1036,30.1815,30.1036,30.1718,21976.0
2019-08-22 12:50:00,31.0,31.02,30.95,30.95,69172.0,30.1718,30.1912,30.1231,30.1231,69172.0
2019-08-22 13:00:00,30.96,31.04,30.96,31.04,39912.0,30.1328,30.2107,30.1328,30.2107,39912.0
2019-08-22 13:10:00,31.01,31.03,31.01,31.03,20296.0,30.1815,30.201,30.1815,30.201,20296.0
2019-08-22 13:20:00,31.05,31.1,31.05,31.08,93452.0,30.2204,30.2691,30.2204,30.2496,93452.0
2019-08-22 13:30:00,31.09,31.13,31.07,31.12,128432.0,30.2594,30.2983,30.2399,30.2886,128432.0
2019-08-22 13:40:00,31.11,31.13,31.08,31.08,15200.0,30.2788,30.2983,30.2496,30.2496,15200.0
2019-08-22 13:50:00,31.08,31.09,31.07,31.08,14400.0,30.2496,30.2594,30.2399,30.2496,14400.0
2019-08-22 14:00:00,31.11,31.11,31.07,31.07,48444.0,30.2788,30.2788,30.2399,30.2399,48444.0
2019-08-22 14:10:00,31.05,31.07,31.03,31.05,11920.0,30.2204,30.2399,30.201,30.2204,11920.0
2019-08-22 14:20:00,31.04,31.06,31.03,31.03,18004.0,30.2107,30.2302,30.201,30.201,18004.0
2019-08-22 14:30:00,31.02,31.06,31.02,31.06,21652.0,30.1912,30.2302,30.1912,30.2302,21652.0
2019-08-22 14:40:00,31.05,31.15,31.05,31.13,194616.0,30.2204,30.3178,30.2204,30.2983,194616.0
2019-08-22 14:50:00,31.12,31.15,31.11,31.14,44328.0,30.2886,30.3178,30.2788,30.308,44328.0
2019-08-22 15:00:00,31.14,31.15,31.08,31.09,27572.0,30.308,30.3178,30.2496,30.2594,27572.0
2019-08-22 15:10:00,31.07,31.08,31.0,31.02,93336.0,30.2399,30.2496,30.1718,30.1912,93336.0
2019-08-22 15:20:00,31.04,31.07,31.03,31.06,42196.0,30.2107,30.2399,30.201,30.2302,42196.0
2019-08-22 15:30:00,31.06,31.1,31.05,31.09,63576.0,30.2302,30.2691,30.2204,30.2594,63576.0
2019-08-22 15:40:00,31.09,31.13,31.09,31.11,328028.0,30.2594,30.2983,30.2594,30.2788,328028.0
2019-08-22 15:50:00,31.13,31.22,30.99,31.03,500912.0,30.2983,30.3859,30.162,30.201,500912.0
2019-08-23 09:30:00,30.73,30.76,30.65,30.7,413988.0,29.909,29.9382,29.8311,29.8798,413988.0
2019-08-23 09:40:00,30.74,30.78,30.6,30.6,164784.0,29.9187,29.9576,29.7824,29.7824,164784.0
2019-08-23 09:50:00,30.6,30.72,30.55,30.72,207740.0,29.7824,29.8992,29.7338,29.8992,207740.0
2019-08-23 10:00:00,30.72,30.97,30.63,30.82,815808.0,29.8992,30.1426,29.8116,29.9966,815808.0
2019-08-23 10:10:00,30.78,30.91,30.63,30.9,264632.0,29.9576,30.0842,29.8116,30.0744,264632.0
2019-08-23 10:20:00,30.87,30.91,30.81,30.84,132152.0,30.0452,30.0842,29.9868,30.016,132152.0
2019-08-23 10:30:00,30.81,31.07,30.81,31.06,220748.0,29.9868,30.2399,29.9868,30.2302,220748.0
2019-08-23 10:40:00,31.06,31.11,30.93,30.93,205184.0,30.2302,30.2788,30.1036,30.1036,205184.0
2019-08-23 10:50:00,30.94,31.09,30.88,30.91,186936.0,30.1134,30.2594,30.055,30.0842,186936.0
2019-08-23 11:00:00,30.92,30.93,30.05,30.06,1051460.0,30.0939,30.1036,29.2471,29.2569,1051460.0
2019-08-23 11:10:00,30.03,30.33,29.96,30.31,453204.0,29.2277,29.5197,29.1595,29.5002,453204.0
2019-08-23 11:20:00,30.29,30.29,30.08,30.16,172440.0,29.4807,29.4807,29.2763,29.3542,172440.0
2019-08-23 11:30:00,30.17,30.18,29.95,30.0,155212.0,29.3639,29.3737,29.1498,29.1985,155212.0
2019-08-23 11:40:00,30.0,30.02,29.92,29.94,79368.0,29.1985,29.2179,29.1206,29.1401,79368.0
2019-08-23 11:50:00,29.98,29.98,29.82,29.83,221240.0,29.179,29.179,29.0233,29.033,221240.0
2019-08-23 12:00:00,29.84,29.89,29.75,29.88,1117780.0,29.0428,29.0914,28.9552,29.0817,1117780.0
2019-08-23 12:10:00,29.87,30.02,29.82,30.0,177624.0,29.0719,29.2179,29.0233,29.1985,177624.0
2019-08-23 12:20:00,29.99,29.99,29.85,29.87,121392.0,29.1887,29.1887,29.0525,29.0719,121392.0
2019-08-23 12:30:00,29.88,30.03,29.86,29.98,95196.0,29.0817,29.2277,29.0622,29.179,95196.0
2019-08-23 12:40:00,29.98,29.98,29.84,29.84,125208.0,29.179,29.179,29.0428,29.0428,125208.0
2019-08-23 12:50:00,29.85,29.88,29.78,29.85,173628.0,29.0525,29.0817,28.9844,29.0525,173628.0
2019-08-23 13:00:00,29.82,29.84,29.73,29.74,298928.0,29.0233,29.0428,28.9357,28.9454,298928.0
2019-08-23 13:10:00,29.72,29.88,29.71,29.72,279588.0,28.926,29.0817,28.9162,28.926,279588.0
2019-08-23 13:20:00,29.72,29.72,29.63,29.65,195704.0,28.926,28.926,28.8384,28.8578,195704.0
2019-08-23 13:30:00,29.64,29.8,29.64,29.77,110100.0,28.8481,29.0038,28.8481,28.9746,110100.0
2019-08-23 13:40:00,29.75,29.86,29.7,29.79,353036.0,28.9552,29.0622,28.9065,28.9941,353036.0
2019-08-23 13:50:00,29.78,29.86,29.77,29.8,92220.0,28.9844,29.0622,28.9746,29.0038,92220.0
2019-08-23 14:00:00,29.8,29.8,29.71,29.73,100440.0,29.0038,29.0038,28.9162,28.9357,100440.0
2019-08-23 14:10:00,29.72,29.74,29.69,29.7,39780.0,28.926,28.9454,28.8968,28.9065,39780.0
2019-08-23 14:20:00,29.71,29.74,29.69,29.72,21112.0,28.9162,28.9454,28.8968,28.926,21112.0
2019-08-23 14:30:00,29.74,29.78,29.65,29.65,176520.0,28.9454,28.9844,28.8578,28.8578,176520.0
2019-08-23 14:40:00,29.68,29.68,29.54,29.57,194112.0,28.887,28.887,28.7508,28.78,194112.0
2019-08-23 14:50:00,29.57,29.66,29.56,29.65,92312.0,28.78,28.8676,28.7702,28.8578,92312.0
2019-08-23 15:00:00,29.63,29.73,29.6,29.65,62776.0,28.8384,28.9357,28.8092,28.8578,62776.0
2019-08-23 15:10:00,29.64,29.65,29.5,29.6,175984.0,28.8481,28.8578,28.7118,28.8092,175984.0
2019-08-23 15:20:00,29.6,29.62,29.5,29.51,114608.0,28.8092,28.8286,28.7118,28.7216,114608.0
2019-08-23 15:30:00,29.51,29.54,29.43,29.46,270376.0,28.7216,28.7508,28.6437,28.6729,270376.0
2019-08-23 15:40:00,29.46,29.5,29.36,29.36,575052.0,28.6729,28.7118,28.5756,28.5756,575052.0
2019-08-23 15:50:00,29.36,29.45,29.14,29.42,1286260.0,28.5756,28.6632,28.3615,28.634,1286260.0
2019-08-26 09:30:00,29.93,30.0,29.84,29.9,1033632.0,29.1303,29.1985,29.0428,29.1011,1033632.0
2019-08-26 09:40:00,29.92,29.92,29.71,29.72,329064.0,29.1206,29.1206,28.9162,28.926,329064.0
2019-08-26 09:50:00,29.74,29.85,29.74,29.84,80168.0,28.9454,29.0525,28.9454,29.0428,80168.0
2019-08-26 10:00:00,29.85,29.86,29.69,29.7,200760.0,29.0525,29.0622,28.8968,28.9065,200760.0
2019-08-26 10:10:00,29.7,29.72,29.58,29.64,128684.0,28.9065,28.926,28.7897,28.8481,128684.0
2019-08-26 10:20:00,29.63,29.72,29.6,29.69,178884.0,28.8384,28.926,28.8092,28.8968,178884.0
2019-08-26 10:30:00,29.69,29.74,29.64,29.69,93588.0,28.8968,28.9454,28.8481,28.8968,93588.0
2019-08-26 10:40:00,29.68,29.82,29.59,29.77,274428.0,28.887,29.0233,28.7994,28.9746,274428.0
2019-08-26 10:50:00,29.78,29.81,29.71,29.72,134624.0,28.9844,29.0136,28.9162,28.926,134624.0
2019-08-26 11:00:00,29.75,29.84,29.74,29.84,132352.0,28.9552,29.0428,28.9454,29.0428,132352.0
2019-08-26 11:10:00,29.81,29.96,29.8,29.84,279368.0,29.0136,29.1595,29.0038,29.0428,279368.0
2019-08-26 11:20:00,29.84,29.91,29.84,29.86,85388.0,29.0428,29.1109,29.0428,29.0622,85388.0
2019-08-26 11:30:00,29.89,29.92,29.85,29.9,193352.0,29.0914,29.1206,29.0525,29.1011,193352.0
2019-08-26 11:40:00,29.89,29.9,29.77,29.83,67920.0,29.0914,29.1011,28.9746,29.033,67920.0
2019-08-26 11:50:00,29.84,29.86,29.79,29.84,67348.0,29.0428,29.0622,28.9941,29.0428,67348.0
2019-08-26 12:00:00,29.85,29.93,29.84,29.92,88632.0,29.0525,29.1303,29.0428,29.1206,88632.0
2019-08-26 12:10:00,29.93,29.93,29.85,29.85,76336.0,29.1303,29.1303,29.0525,29.0525,76336.0
2019-08-26 12:20:00,29.86,30.06,29.86,30.0,196964.0,29.0622,29.2569,29.0622,29.1985,196964.0
2019-08-26 12:30:00,30.0,30.02,29.95,29.97,85816.0,29.1985,29.2179,29.1498,29.1693,85816.0
2019-08-26 12:40:00,29.98,29.98,29.95,29.96,67492.0,29.179,29.179,29.1498,29.1595,67492.0
2019-08-26 12:50:00,29.95,30.0,29.95,29.98,17764.0,29.1498,29.1985,29.1498,29.179,17764.0
2019-08-26 13:00:00,29.97,30.04,29.97,30.04,42084.0,29.1693,29.2374,29.1693,29.2374,42084.0
2019-08-26 13:10:00,30.04,30.04,29.93,29.93,113184.0,29.2374,29.2374,29.1303,29.1303,113184.0
2019-08-26 13:20:00,29.93,29.95,29.93,29.94,39700.0,29.1303,29.1498,29.1303,29.1401,39700.0
2019-08-26 13:30:00,29.95,29.95,29.89,29.93,79696.0,29.1498,29.1498,29.0914,29.1303,79696.0
2019-08-26 13:40:00,29.92,29.92,29.9,29.92,44080.0,29.1206,29.1206,29.1011,29.1206,44080.0
2019-08-26 13:50:00,29.92,29.93,29.86,29.89,16312.0,29.1206,29.1303,29.0622,29.0914,16312.0
2019-08-26 14:00:00,29.86,29.86,29.79,29.8,52984.0,29.0622,29.0622,28.9941,29.0038,52984.0
2019-08-26 14:10:00,29.8,29.82,29.77,29.79,125856.0,29.0038,29.0233,28.9746,28.9941,125856.0
2019-08-26 14:20:00,29.79,29.8,29.76,29.79,98948.0,28.9941,29.0038,28.9649,28.9941,98948.0
2019-08-26 14:30:00,29.77,29.84,29.77,29.84,83416.0,28.9746,29.0428,28.9746,29.0428,83416.0
2019-08-26 14:40:00,29.85,29.86,29.83,29.83,60812.0,29.0525,29.0622,29.033,29.033,60812.0
2019-08-26 14:50:00,29.85,29.86,29.8,29.85,42540.0,29.0525,29.0622,29.0038,29.0525,42540.0
2019-08-26 15:00:00,29.85,29.94,29.81,29.84,159696.0,29.0525,29.1401,29.0136,29.0428,159696.0
2019-08-26 15:10:00,29.84,29.94,29.84,29.91,73088.0,29.0428,29.1401,29.0428,29.1109,73088.0
2019-08-26 15:20:00,29.91,29.91,29.87,29.87,74432.0,29.1109,29.1109,29.0719,29.0719,74432.0
2019-08-26 15:30:00,29.88,29.93,29.83,29.85,289908.0,29.0817,29.1303,29.033,29.0525,289908.0
2019-08-26 15:40:00,29.83,29.86,29.81,29.83,162944.0,29.033,29.0622,29.0136,29.033,162944.0
2019-08-26 15:50:00,29.84,30.07,29.84,30.06,378180.0,29.0428,29.2666,29.0428,29.2569,378180.0
2019-08-27 09:30:00,30.4,30.44,30.33,30.38,331908.0,29.5878,29.6267,29.5197,29.5683,331908.0
2019-08-27 09:40:00,30.39,30.49,30.34,30.43,384336.0,29.5781,29.6754,29.5294,29.617,384336.0
2019-08-27 09:50:00,30.42,30.42,30.29,30.34,209632.0,29.6073,29.6073,29.4807,29.5294,209632.0
2019-08-27 10:00:00,30.37,30.39,30.3,30.31,97136.0,29.5586,29.5781,29.4905,29.5002,97136.0
2019-08-27 10:10:00,30.33,30.33,30.26,30.3,72760.0,29.5197,29.5197,29.4515,29.4905,72760.0
2019-08-27 10:20:00,30.32,30.36,30.23,30.24,166840.0,29.5099,29.5489,29.4223,29.4321,166840.0
2019-08-27 10:30:00,30.23,30.29,30.23,30.27,37316.0,29.4223,29.4807,29.4223,29.4613,37316.0
2019-08-27 10:40:00,30.27,30.29,30.21,30.21,72744.0,29.4613,29.4807,29.4029,29.4029,72744.0
2019-08-27 10:50:00,30.2,30.23,30.14,30.14,159836.0,29.3931,29.4223,29.3347,29.3347,159836.0
2019-08-27 11:00:00,30.15,30.21,30.12,30.12,122088.0,29.3445,29.4029,29.3153,29.3153,122088.0
2019-08-27 11:10:00,30.11,30.12,29.96,29.96,185476.0,29.3055,29.3153,29.1595,29.1595,185476.0
2019-08-27 11:20:00,29.96,30.02,29.93,29.99,186276.0,29.1595,29.2179,29.1303,29.1887,186276.0
2019-08-27 11:30:00,29.98,30.08,29.98,30.08,126480.0,29.179,29.2763,29.179,29.2763,126480.0
2019-08-27 11:40:00,30.07,30.09,30.03,30.09,151180.0,29.2666,29.2861,29.2277,29.2861,151180.0
2019-08-27 11:50:00,30.08,30.08,29.95,29.96,103028.0,29.2763,29.2763,29.1498,29.1595,103028.0
2019-08-27 12:00:00,29.97,30.01,29.87,29.9,240296.0,29.1693,29.2082,29.0719,29.1011,240296.0
2019-08-27 12:10:00,29.92,29.93,29.87,29.89,108768.0,29.1206,29.1303,29.0719,29.0914,108768.0
2019-08-27 12:20:00,29.9,29.94,29.88,29.94,65840.0,29.1011,29.1401,29.0817,29.1401,65840.0
2019-08-27 12:30:00,29.9,29.95,29.76,29.77,276768.0,29.1011,29.1498,28.9649,28.9746,276768.0
2019-08-27 12:40:00,29.76,29.83,29.74,29.83,92292.0,28.9649,29.033,28.9454,29.033,92292.0
2019-08-27 12:50:00,29.8,29.8,29.7,29.7,75888.0,29.0038,29.0038,28.9065,28.9065,75888.0
2019-08-27 13:00:00,29.7,29.8,29.67,29.78,128040.0,28.9065,29.0038,28.8773,28.9844,128040.0
2019-08-27 13:10:00,29.76,29.77,29.68,29.73,52244.0,28.9649,28.9746,28.887,28.9357,52244.0
2019-08-27 13:20:00,29.75,29.83,29.74,29.83,55100.0,28.9552,29.033,28.9454,29.033,55100.0
2019-08-27 13:30:00,29.81,30.0,29.8,29.93,149984.0,29.0136,29.1985,29.0038,29.1303,149984.0
2019-08-27 13:40:00,29.93,29.98,29.93,29.95,65924.0,29.1303,29.179,29.1303,29.1498,65924.0
2019-08-27 13:50:00,29.96,29.97,29.92,29.96,12924.0,29.1595,29.1693,29.1206,29.1595,12924.0
2019-08-27 14:00:00,29.96,30.01,29.89,29.9,135992.0,29.1595,29.2082,29.0914,29.1011,135992.0
2019-08-27 14:10:00,29.9,29.91,29.83,29.86,120472.0,29.1011,29.1109,29.033,29.0622,120472.0
2019-08-27 14:20:00,29.87,29.9,29.85,29.88,26156.0,29.0719,29.1011,29.0525,29.0817,26156.0
2019-08-27 14:30:00,29.86,29.86,29.82,29.85,17832.0,29.0622,29.0622,29.0233,29.0525,17832.0
2019-08-27 14:40:00,29.87,29.93,29.83,29.92,30296.0,29.0719,29.1303,29.033,29.1206,30296.0
2019-08-27 14:50:00,29.92,30.03,29.92,30.0,71936.0,29.1206,29.2277,29.1206,29.1985,71936.0
2019-08-27 15:00:00,30.0,30.11,30.0,30.06,136364.0,29.1985,29.3055,29.1985,29.2569,136364.0
2019-08-27 15:10:00,30.03,30.03,29.94,29.95,41728.0,29.2277,29.2277,29.1401,29.1498,41728.0
2019-08-27 15:20:00,29.94,29.94,29.88,29.88,65512.0,29.1401,29.1401,29.0817,29.0817,65512.0
2019-08-27 15:30:00,29.88,29.93,29.84,29.91,125404.0,29.0817,29.1303,29.0428,29.1109,125404.0
2019-08-27 15:40:00,29.92,30.0,29.9,29.97,87164.0,29.1206,29.1985,29.1011,29.1693,87164.0
2019-08-27 15:50:00,29.98,29.98,29.83,29.83,366584.0,29.179,29.179,29.033,29.033,366584.0
2019-08-28 09:30:00,29.67,29.75,29.52,29.63,707060.0,28.8773,28.9552,28.7313,28.8384,707060.0
2019-08-28 09:40:00,29.55,29.76,29.55,29.75,161492.0,28.7605,28.9649,28.7605,28.9552,161492.0
2019-08-28 09:50:00,29.75,29.9,29.74,29.89,115272.0,28.9552,29.1011,28.9454,29.0914,115272.0
2019-08-28 10:00:00,29.89,29.99,29.86,29.97,311232.0,29.0914,29.1887,29.0622,29.1693,311232.0
2019-08-28 10:10:00,29.98,29.98,29.87,29.87,244796.0,29.179,29.179,29.0719,29.0719,244796.0
2019-08-28 10:20:00,29.87,29.91,29.85,29.87,119016.0,29.0719,29.1109,29.0525,29.0719,119016.0
2019-08-28 10:30:00,29.89,29.99,29.88,29.96,304992.0,29.0914,29.1887,29.0817,29.1595,304992.0
2019-08-28 10:40:00,29.96,30.1,29.95,30.06,204816.0,29.1595,29.2958,29.1498,29.2569,204816.0
2019-08-28 10:50:00,30.06,30.11,30.05,30.06,86324.0,29.2569,29.3055,29.2471,29.2569,86324.0
2019-08-28 11:00:00,30.06,30.06,29.99,30.02,68888.0,29.2569,29.2569,29.1887,29.2179,68888.0
2019-08-28 11:10:00,30.03,30.07,29.98,30.03,77716.0,29.2277,29.2666,29.179,29.2277,77716.0
2019-08-28 11:20:00,30.04,30.2,30.03,30.19,333336.0,29.2374,29.3931,29.2277,29.3834,333336.0
2019-08-28 11:30:00,30.19,30.21,30.14,30.17,133732.0,29.3834,29.4029,29.3347,29.3639,133732.0
2019-08-28 11:40:00,30.17,30.24,30.17,30.2,75456.0,29.3639,29.4321,29.3639,29.3931,75456.0
2019-08-28 11:50:00,30.21,30.24,30.17,30.18,101140.0,29.4029,29.4321,29.3639,29.3737,101140.0
2019-08-28 12:00:00,30.18,30.19,30.17,30.18,45484.0,29.3737,29.3834,29.3639,29.3737,45484.0
2019-08-28 12:10:00,30.18,30.21,30.14,30.21,58616.0,29.3737,29.4029,29.3347,29.4029,58616.0
2019-08-28 12:20:00,30.2,30.23,30.15,30.15,44168.0,29.3931,29.4223,29.3445,29.3445,44168.0
2019-08-28 12:30:00,30.17,30.18,30.11,30.13,61868.0,29.3639,29.3737,29.3055,29.325,61868.0
2019-08-28 12:40:00,30.13,30.14,30.11,30.13,45184.0,29.325,29.3347,29.3055,29.325,45184.0
2019-08-28 12:50:00,30.11,30.22,30.11,30.22,56000.0,29.3055,29.4126,29.3055,29.4126,56000.0
2019-08-28 13:00:00,30.21,30.21,30.16,30.16,27676.0,29.4029,29.4029,29.3542,29.3542,27676.0
2019-08-28 13:10:00,30.14,30.15,30.08,30.13,159320.0,29.3347,29.3445,29.2763,29.325,159320.0
2019-08-28 13:20:00,30.14,30.17,30.13,30.16,27140.0,29.3347,29.3639,29.325,29.3542,27140.0
2019-08-28 13:30:00,30.16,30.21,30.14,30.2,39636.0,29.3542,29.4029,29.3347,29.3931,39636.0
2019-08-28 13:40:00,30.21,30.23,30.18,30.21,30056.0,29.4029,29.4223,29.3737,29.4029,30056.0
2019-08-28 13:50:00,30.2,30.2,30.16,30.17,39788.0,29.3931,29.3931,29.3542,29.3639,39788.0
2019-08-28 14:00:00,30.17,30.2,30.17,30.18,24100.0,29.3639,29.3931,29.3639,29.3737,24100.0
2019-08-28 14:10:00,30.18,30.19,30.16,30.19,33944.0,29.3737,29.3834,29.3542,29.3834,33944.0
2019-08-28 14:20:00,30.19,30.2,30.17,30.2,32752.0,29.3834,29.3931,29.3639,29.3931,32752.0
2019-08-28 14:30:00,30.18,30.25,30.18,30.22,88208.0,29.3737,29.4418,29.3737,29.4126,88208.0
2019-08-28 14:40:00,30.23,30.28,30.2,30.25,88796.0,29.4223,29.471,29.3931,29.4418,88796.0
2019-08-28 14:50:00,30.27,30.28,30.26,30.27,46392.0,29.4613,29.471,29.4515,29.4613,46392.0
2019-08-28 15:00:00,30.25,30.26,30.24,30.25,466904.0,29.4418,29.4515,29.4321,29.4418,466904.0
2019-08-28 15:10:00,30.25,30.29,30.22,30.29,229444.0,29.4418,29.4807,29.4126,29.4807,229444.0
2019-08-28 15:20:00,30.28,30.28,30.19,30.19,80100.0,29.471,29.471,29.3834,29.3834,80100.0
2019-08-28 15:30:00,30.18,30.21,30.14,30.2,94352.0,29.3737,29.4029,29.3347,29.3931,94352.0
2019-08-28 15:40:00,30.18,30.24,30.18,30.24,356024.0,29.3737,29.4321,29.3737,29.4321,356024.0
2019-08-28 15:50:00,30.23,30.26,30.19,30.25,271152.0,29.4223,29.4515,29.3834,29.4418,271152.0
2019-08-29 09:30:00,30.85,31.0,30.83,30.92,633936.0,30.0258,30.1718,30.0063,30.0939,633936.0
2019-08-29 09:40:00,30.92,30.97,30.85,30.96,233256.0,30.0939,30.1426,30.0258,30.1328,233256.0
2019-08-29 09:50:00,30.97,31.03,30.94,30.97,321220.0,30.1426,30.201,30.1134,30.1426,321220.0
2019-08-29 10:00:00,30.98,30.98,30.89,30.92,166064.0,30.1523,30.1523,30.0647,30.0939,166064.0
2019-08-29 10:10:00,30.92,30.92,30.81,30.88,136652.0,30.0939,30.0939,29.9868,30.055,136652.0
2019-08-29 10:20:00,30.87,30.92,30.85,30.9,80564.0,30.0452,30.0939,30.0258,30.0744,80564.0
2019-08-29 10:30:00,30.91,30.91,30.61,30.74,399372.0,30.0842,30.0842,29.7922,29.9187,399372.0
2019-08-29 10:40:00,30.73,30.82,30.69,30.73,184968.0,29.909,29.9966,29.87,29.909,184968.0
2019-08-29 10:50:00,30.75,30.84,30.74,30.84,133924.0,29.9284,30.016,29.9187,30.016,133924.0
2019-08-29 11:00:00,30.85,30.87,30.81,30.85,90480.0,30.0258,30.0452,29.9868,30.0258,90480.0
2019-08-29 11:10:00,30.88,30.91,30.88,30.9,75696.0,30.055,30.0842,30.055,30.0744,75696.0
2019-08-29 11:20:00,30.91,30.96,30.89,30.95,52632.0,30.0842,30.1328,30.0647,30.1231,52632.0
2019-08-29 11:30:00,30.94,31.02,30.94,30.99,136032.0,30.1134,30.1912,30.1134,30.162,136032.0
2019-08-29 11:40:00,30.99,31.06,30.98,31.05,721356.0,30.162,30.2302,30.1523,30.2204,721356.0
2019-08-29 11:50:00,31.05,31.05,31.0,31.02,103316.0,30.2204,30.2204,30.1718,30.1912,103316.0
2019-08-29 12:00:00,31.02,31.03,30.97,31.0,59948.0,30.1912,30.201,30.1426,30.1718,59948.0
2019-08-29 12:10:00,31.01,31.05,31.0,31.05,48760.0,30.1815,30.2204,30.1718,30.2204,48760.0
2019-08-29 12:20:00,31.04,31.05,31.03,31.03,87844.0,30.2107,30.2204,30.201,30.201,87844.0
2019-08-29 12:30:00,31.02,31.09,31.01,31.08,69280.0,30.1912,30.2594,30.1815,30.2496,69280.0
2019-08-29 12:40:00,31.09,31.09,31.05,31.05,105056.0,30.2594,30.2594,30.2204,30.2204,105056.0
2019-08-29 12:50:00,31.04,31.07,31.02,31.06,47548.0,30.2107,30.2399,30.1912,30.2302,47548.0
2019-08-29 13:00:00,31.06,31.07,31.05,31.06,23052.0,30.2302,30.2399,30.2204,30.2302,23052.0
2019-08-29 13:10:00,31.05,31.07,31.04,31.07,19208.0,30.2204,30.2399,30.2107,30.2399,19208.0
2019-08-29 13:20:00,31.06,31.06,31.04,31.04,31988.0,30.2302,30.2302,30.2107,30.2107,31988.0
2019-08-29 13:30:00,31.04,31.08,31.0,31.08,66068.0,30.2107,30.2496,30.1718,30.2496,66068.0
2019-08-29 13:40:00,31.08,31.1,31.08,31.08,98812.0,30.2496,30.2691,30.2496,30.2496,98812.0
2019-08-29 13:50:00,31.08,31.12,31.08,31.09,80280.0,30.2496,30.2886,30.2496,30.2594,80280.0
2019-08-29 14:00:00,31.1,31.14,31.1,31.12,193732.0,30.2691,30.308,30.2691,30.2886,193732.0
2019-08-29 14:10:00,31.13,31.14,31.03,31.06,308064.0,30.2983,30.308,30.201,30.2302,308064.0
2019-08-29 14:20:00,31.05,31.09,31.03,31.09,145312.0,30.2204,30.2594,30.201,30.2594,145312.0
2019-08-29 14:30:00,31.09,31.1,31.08,31.08,20780.0,30.2594,30.2691,30.2496,30.2496,20780.0
2019-08-29 14:40:00,31.09,31.1,31.05,31.06,39748.0,30.2594,30.2691,30.2204,30.2302,39748.0
2019-08-29 14:50:00,31.04,31.06,31.03,31.04,123228.0,30.2107,30.2302,30.201,30.2107,123228.0
2019-08-29 15:00:00,31.02,31.03,30.99,31.0,158824.0,30.1912,30.201,30.162,30.1718,158824.0
2019-08-29 15:10:00,31.01,31.04,31.0,31.04,54040.0,30.1815,30.2107,30.1718,30.2107,54040.0
2019-08-29 15:20:00,31.02,31.02,30.96,30.96,189632.0,30.1912,30.1912,30.1328,30.1328,189632.0
2019-08-29 15:30:00,30.96,31.02,30.96,31.02,79048.0,30.1328,30.1912,30.1328,30.1912,79048.0
2019-08-29 15:40:00,31.02,31.06,31.0,31.05,219988.0,30.1912,30.2302,30.1718,30.2204,219988.0
2019-08-29 15:50:00,31.05,31.07,30.96,31.01,411348.0,30.2204,30.2399,30.1328,30.1815,411348.0
2019-08-30 09:30:00,31.36,31.37,31.29,31.31,263924.0,30.5221,30.5319,30.454,30.4735,263924.0
2019-08-30 09:40:00,31.32,31.32,31.23,31.25,266324.0,30.4832,30.4832,30.3956,30.4151,266324.0
2019-08-30 09:50:00,31.24,31.29,31.21,31.25,135548.0,30.4053,30.454,30.3761,30.4151,135548.0
2019-08-30 10:00:00,31.24,31.35,31.24,31.34,156772.0,30.4053,30.5124,30.4053,30.5027,156772.0
2019-08-30 10:10:00,31.34,31.34,31.24,31.25,133496.0,30.5027,30.5027,30.4053,30.4151,133496.0
2019-08-30 10:20:00,31.26,31.26,31.17,31.2,100652.0,30.4248,30.4248,30.3372,30.3664,100652.0
2019-08-30 10:30:00,31.21,31.26,31.19,31.21,278628.0,30.3761,30.4248,30.3567,30.3761,278628.0
2019-08-30 10:40:00,31.22,31.23,31.16,31.22,76320.0,30.3859,30.3956,30.3275,30.3859,76320.0
2019-08-30 10:50:00,31.22,31.22,31.12,31.12,147616.0,30.3859,30.3859,30.2886,30.2886,147616.0
2019-08-30 11:00:00,31.11,31.11,30.99,31.0,293776.0,30.2788,30.2788,30.162,30.1718,293776.0
2019-08-30 11:10:00,31.01,31.03,30.81,30.85,205108.0,30.1815,30.201,29.9868,30.0258,205108.0
2019-08-30 11:20:00,30.84,30.86,30.77,30.85,132024.0,30.016,30.0355,29.9479,30.0258,132024.0
2019-08-30 11:30:00,30.85,30.99,30.85,30.94,134720.0,30.0258,30.162,30.0258,30.1134,134720.0
2019-08-30 11:40:00,30.93,31.03,30.93,31.02,72384.0,30.1036,30.201,30.1036,30.1912,72384.0
2019-08-30 11:50:00,31.02,31.02,30.95,30.97,65624.0,30.1912,30.1912,30.1231,30.1426,65624.0
2019-08-30 12:00:00,30.97,31.0,30.93,30.93,29500.0,30.1426,30.1718,30.1036,30.1036,29500.0
2019-08-30 12:10:00,30.95,31.04,30.94,31.03,81568.0,30.1231,30.2107,30.1134,30.201,81568.0
2019-08-30 12:20:00,31.02,31.05,31.02,31.05,45660.0,30.1912,30.2204,30.1912,30.2204,45660.0
2019-08-30 12:30:00,31.03,31.07,31.0,31.05,56552.0,30.201,30.2399,30.1718,30.2204,56552.0
2019-08-30 12:40:00,31.05,31.08,31.05,31.06,32076.0,30.2204,30.2496,30.2204,30.2302,32076.0
2019-08-30 12:50:00,31.06,31.1,31.04,31.08,20060.0,30.2302,30.2691,30.2107,30.2496,20060.0
2019-08-30 13:00:00,31.1,31.1,31.0,31.03,24828.0,30.2691,30.2691,30.1718,30.201,24828.0
2019-08-30 13:10:00,31.02,31.03,30.98,31.0,41768.0,30.1912,30.201,30.1523,30.1718,41768.0
2019-08-30 13:20:00,31.0,31.02,31.0,31.02,10060.0,30.1718,30.1912,30.1718,30.1912,10060.0
2019-08-30 13:30:00,31.0,31.02,30.96,30.98,7348.0,30.1718,30.1912,30.1328,30.1523,7348.0
2019-08-30 13:40:00,30.96,30.98,30.94,30.97,27536.0,30.1328,30.1523,30.1134,30.1426,27536.0
2019-08-30 13:50:00,30.98,30.99,30.95,30.98,25392.0,30.1523,30.162,30.1231,30.1523,25392.0
2019-08-30 14:00:00,30.98,31.02,30.98,31.02,19188.0,30.1523,30.1912,30.1523,30.1912,19188.0
2019-08-30 14:10:00,31.04,31.06,31.02,31.06,41960.0,30.2107,30.2302,30.1912,30.2302,41960.0
2019-08-30 14:20:00,31.05,31.05,31.02,31.04,16500.0,30.2204,30.2204,30.1912,30.2107,16500.0
2019-08-30 14:30:00,31.05,31.06,30.97,30.97,79024.0,30.2204,30.2302,30.1426,30.1426,79024.0
2019-08-30 14:40:00,30.95,30.98,30.91,30.92,450080.0,30.1231,30.1523,30.0842,30.0939,450080.0
2019-08-30 14:50:00,30.93,30.94,30.89,30.93,61728.0,30.1036,30.1134,30.0647,30.1036,61728.0
2019-08-30 15:00:00,30.95,30.96,30.87,30.92,87428.0,30.1231,30.1328,30.0452,30.0939,87428.0
2019-08-30 15:10:00,30.91,30.92,30.84,30.85,137344.0,30.0842,30.0939,30.016,30.0258,137344.0
2019-08-30 15:20:00,30.86,30.99,30.84,30.96,204824.0,30.0355,30.162,30.016,30.1328,204824.0
2019-08-30 15:30:00,30.98,31.01,30.96,30.98,167592.0,30.1523,30.1815,30.1328,30.1523,167592.0
2019-08-30 15:40:00,30.98,30.99,30.94,30.98,163172.0,30.1523,30.162,30.1134,30.1523,163172.0
2019-08-30 15:50:00,31.0,31.11,30.98,30.99,609480.0,30.1718,30.2788,30.1523,30.162,609480.0
2019-09-03 09:30:00,30.59,30.69,30.53,30.66,1216436.0,29.7727,29.87,29.7143,29.8408,1216436.0
2019-09-03 09:40:00,30.68,30.74,30.61,30.65,228676.0,29.8603,29.9187,29.7922,29.8311,228676.0
2019-09-03 09:50:00,30.67,30.8,30.67,30.74,167864.0,29.8506,29.9771,29.8506,29.9187,167864.0
2019-09-03 10:00:00,30.75,30.75,30.32,30.38,900080.0,29.9284,29.9284,29.5099,29.5683,900080.0
2019-09-03 10:10:00,30.39,30.45,30.31,30.43,394016.0,29.5781,29.6365,29.5002,29.617,394016.0
2019-09-03 10:20:00,30.43,30.51,30.36,30.51,91160.0,29.617,29.6948,29.5489,29.6948,91160.0
2019-09-03 10:30:00,30.52,30.52,30.43,30.47,62432.0,29.7046,29.7046,29.617,29.6559,62432.0
2019-09-03 10:40:00,30.5,30.67,30.5,30.6,212280.0,29.6851,29.8506,29.6851,29.7824,212280.0
2019-09-03 10:50:00,30.57,30.65,30.56,30.63,114648.0,29.7532,29.8311,29.7435,29.8116,114648.0
2019-09-03 11:00:00,30.64,30.64,30.55,30.56,175320.0,29.8214,29.8214,29.7338,29.7435,175320.0
2019-09-03 11:10:00,30.55,30.55,30.42,30.5,160416.0,29.7338,29.7338,29.6073,29.6851,160416.0
2019-09-03 11:20:00,30.52,30.58,30.5,30.56,95992.0,29.7046,29.763,29.6851,29.7435,95992.0
2019-09-03 11:30:00,30.55,30.63,30.5,30.6,107108.0,29.7338,29.8116,29.6851,29.7824,107108.0
2019-09-03 11:40:00,30.6,30.68,30.56,30.67,58764.0,29.7824,29.8603,29.7435,29.8506,58764.0
2019-09-03 11:50:00,30.66,30.66,30.59,30.6,44324.0,29.8408,29.8408,29.7727,29.7824,44324.0
2019-09-03 12:00:00,30.6,30.63,30.54,30.54,41356.0,29.7824,29.8116,29.724,29.724,41356.0
2019-09-03 12:10:00,30.55,30.62,30.54,30.62,10588.0,29.7338,29.8019,29.724,29.8019,10588.0
2019-09-03 12:20:00,30.61,30.62,30.56,30.58,48520.0,29.7922,29.8019,29.7435,29.763,48520.0
2019-09-03 12:30:00,30.55,30.57,30.52,30.57,14380.0,29.7338,29.7532,29.7046,29.7532,14380.0
2019-09-03 12:40:00,30.57,30.63,30.57,30.63,5200.0,29.7532,29.8116,29.7532,29.8116,5200.0
2019-09-03 12:50:00,30.59,30.61,30.52,30.53,33872.0,29.7727,29.7922,29.7046,29.7143,33872.0
2019-09-03 13:00:00,30.53,30.56,30.49,30.53,9500.0,29.7143,29.7435,29.6754,29.7143,9500.0
2019-09-03 13:10:00,30.55,30.55,30.52,30.52,15900.0,29.7338,29.7338,29.7046,29.7046,15900.0
2019-09-03 13:20:00,30.51,30.52,30.47,30.52,20304.0,29.6948,29.7046,29.6559,29.7046,20304.0
2019-09-03 13:30:00,30.51,30.52,30.43,30.46,60252.0,29.6948,29.7046,29.617,29.6462,60252.0
2019-09-03 13:40:00,30.46,30.46,30.41,30.43,36804.0,29.6462,29.6462,29.5975,29.617,36804.0
2019-09-03 13:50:00,30.44,30.44,30.38,30.42,17860.0,29.6267,29.6267,29.5683,29.6073,17860.0
2019-09-03 14:00:00,30.43,30.47,30.43,30.45,72368.0,29.617,29.6559,29.617,29.6365,72368.0
2019-09-03 14:10:00,30.46,30.49,30.43,30.43,87332.0,29.6462,29.6754,29.617,29.617,87332.0
2019-09-03 14:20:00,30.43,30.48,30.41,30.46,51704.0,29.617,29.6657,29.5975,29.6462,51704.0
2019-09-03 14:30:00,30.46,30.48,30.43,30.48,103944.0,29.6462,29.6657,29.617,29.6657,103944.0
2019-09-03 14:40:00,30.47,30.49,30.45,30.48,55068.0,29.6559,29.6754,29.6365,29.6657,55068.0
2019-09-03 14:50:00,30.5,30.52,30.47,30.5,81056.0,29.6851,29.7046,29.6559,29.6851,81056.0
2019-09-03 15:00:00,30.51,30.51,30.47,30.5,70148.0,29.6948,29.6948,29.6559,29.6851,70148.0
2019-09-03 15:10:00,30.5,30.56,30.49,30.54,60148.0,29.6851,29.7435,29.6754,29.724,60148.0
2019-09-03 15:20:00,30.6,30.6,30.55,30.56,63820.0,29.7824,29.7824,29.7338,29.7435,63820.0
2019-09-03 15:30:00,30.57,30.61,30.54,30.61,91556.0,29.7532,29.7922,29.724,29.7922,91556.0
2019-09-03 15:40:00,30.61,30.67,30.57,30.61,126680.0,29.7922,29.8506,29.7532,29.7922,126680.0
2019-09-03 15:50:00,30.63,30.68,30.6,30.63,333732.0,29.8116,29.8603,29.7824,29.8116,333732.0
2019-09-04 09:30:00,31.14,31.15,31.08,31.1,251396.0,30.308,30.3178,30.2496,30.2691,251396.0
2019-09-04 09:40:00,31.11,31.18,31.05,31.1,150608.0,30.2788,30.3469,30.2204,30.2691,150608.0
2019-09-04 09:50:00,31.09,31.11,31.07,31.09,156080.0,30.2594,30.2788,30.2399,30.2594,156080.0
2019-09-04 10:00:00,31.09,31.13,31.04,31.04,65980.0,30.2594,30.2983,30.2107,30.2107,65980.0
2019-09-04 10:10:00,31.04,31.04,30.95,31.01,158868.0,30.2107,30.2107,30.1231,30.1815,158868.0
2019-09-04 10:20:00,31.02,31.04,31.0,31.04,137608.0,30.1912,30.2107,30.1718,30.2107,137608.0
2019-09-04 10:30:00,31.02,31.06,31.02,31.04,149608.0,30.1912,30.2302,30.1912,30.2107,149608.0
2019-09-04 10:40:00,31.01,31.03,31.0,31.03,23032.0,30.1815,30.201,30.1718,30.201,23032.0
2019-09-04 10:50:00,31.03,31.07,31.02,31.07,44808.0,30.201,30.2399,30.1912,30.2399,44808.0
2019-09-04 11:00:00,31.08,31.08,31.05,31.07,47468.0,30.2496,30.2496,30.2204,30.2399,47468.0
2019-09-04 11:10:00,31.06,31.09,31.04,31.08,57720.0,30.2302,30.2594,30.2107,30.2496,57720.0
2019-09-04 11:20:00,31.09,31.15,31.07,31.14,42840.0,30.2594,30.3178,30.2399,30.308,42840.0
2019-09-04 11:30:00,31.15,31.18,31.14,31.17,110880.0,30.3178,30.3469,30.308,30.3372,110880.0
2019-09-04 11:40:00,31.18,31.21,31.18,31.19,736128.0,30.3469,30.3761,30.3469,30.3567,736128.0
2019-09-04 11:50:00,31.2,31.2,31.17,31.19,35788.0,30.3664,30.3664,30.3372,30.3567,35788.0
2019-09-04 12:00:00,31.2,31.21,31.18,31.19,67048.0,30.3664,30.3761,30.3469,30.3567,67048.0
2019-09-04 12:10:00,31.2,31.2,31.14,31.17,47844.0,30.3664,30.3664,30.308,30.3372,47844.0
2019-09-04 12:20:00,31.16,31.17,31.15,31.16,60000.0,30.3275,30.3372,30.3178,30.3275,60000.0
2019-09-04 12:30:00,31.17,31.18,31.15,31.17,43952.0,30.3372,30.3469,30.3178,30.3372,43952.0
2019-09-04 12:40:00,31.16,31.22,31.16,31.22,39700.0,30.3275,30.3859,30.3275,30.3859,39700.0
2019-09-04 12:50:00,31.22,31.22,31.19,31.2,55492.0,30.3859,30.3859,30.3567,30.3664,55492.0
2019-09-04 13:00:00,31.21,31.22,31.2,31.22,9744.0,30.3761,30.3859,30.3664,30.3859,9744.0
2019-09-04 13:10:00,31.19,31.19,31.17,31.18,8940.0,30.3567,30.3567,30.3372,30.3469,8940.0
2019-09-04 13:20:00,31.19,31.2,31.19,31.2,6360.0,30.3567,30.3664,30.3567,30.3664,6360.0
2019-09-04 13:30:00,31.21,31.22,31.17,31.17,17912.0,30.3761,30.3859,30.3372,30.3372,17912.0
2019-09-04 13:40:00,31.18,31.18,31.14,31.16,16152.0,30.3469,30.3469,30.308,30.3275,16152.0
2019-09-04 13:50:00,31.15,31.15,31.13,31.15,48064.0,30.3178,30.3178,30.2983,30.3178,48064.0
2019-09-04 14:00:00,31.13,31.17,31.13,31.15,102144.0,30.2983,30.3372,30.2983,30.3178,102144.0
2019-09-04 14:10:00,31.15,31.15,31.12,31.13,53784.0,30.3178,30.3178,30.2886,30.2983,53784.0
2019-09-04 14:20:00,31.16,31.18,31.15,31.18,9236.0,30.3275,30.3469,30.3178,30.3469,9236.0
2019-09-04 14:30:00,31.18,31.21,31.18,31.21,63256.0,30.3469,30.3761,30.3469,30.3761,63256.0
2019-09-04 14:40:00,31.22,31.24,31.22,31.23,18860.0,30.3859,30.4053,30.3859,30.3956,18860.0
2019-09-04 14:50:00,31.23,31.23,31.21,31.22,39016.0,30.3956,30.3956,30.3761,30.3859,39016.0
2019-09-04 15:00:00,31.23,31.25,31.23,31.24,32024.0,30.3956,30.4151,30.3956,30.4053,32024.0
2019-09-04 15:10:00,31.25,31.29,31.23,31.23,153408.0,30.4151,30.454,30.3956,30.3956,153408.0
2019-09-04 15:20:00,31.24,31.27,31.24,31.25,26476.0,30.4053,30.4345,30.4053,30.4151,26476.0
2019-09-04 15:30:00,31.26,31.32,31.26,31.29,168844.0,30.4248,30.4832,30.4248,30.454,168844.0
2019-09-04 15:40:00,31.29,31.31,31.28,31.31,108812.0,30.454,30.4735,30.4443,30.4735,108812.0
2019-09-04 15:50:00,31.31,31.32,31.28,31.31,347104.0,30.4735,30.4832,30.4443,30.4735,347104.0
2019-09-05 09:30:00,31.9,31.97,31.87,31.96,421028.0,31.0477,31.1158,31.0185,31.1061,421028.0
2019-09-05 09:40:00,31.95,32.08,31.93,32.02,369684.0,31.0964,31.2229,31.0769,31.1645,369684.0
2019-09-05 09:50:00,32.03,32.1,32.03,32.05,151776.0,31.1742,31.2424,31.1742,31.1937,151776.0
2019-09-05 10:00:00,32.07,32.18,32.07,32.18,272948.0,31.2132,31.3202,31.2132,31.3202,272948.0
2019-09-05 10:10:00,32.18,32.33,32.15,32.33,321612.0,31.3202,31.4662,31.291,31.4662,321612.0
2019-09-05 10:20:00,32.33,32.33,32.17,32.18,157964.0,31.4662,31.4662,31.3105,31.3202,157964.0
2019-09-05 10:30:00,32.21,32.27,32.18,32.22,162452.0,31.3494,31.4078,31.3202,31.3592,162452.0
2019-09-05 10:40:00,32.22,32.25,32.16,32.18,77460.0,31.3592,31.3884,31.3008,31.3202,77460.0
2019-09-05 10:50:00,32.17,32.19,32.14,32.14,42024.0,31.3105,31.33,31.2813,31.2813,42024.0
2019-09-05 11:00:00,32.18,32.23,32.13,32.18,72544.0,31.3202,31.3689,31.2716,31.3202,72544.0
2019-09-05 11:10:00,32.19,32.19,32.12,32.12,51272.0,31.33,31.33,31.2618,31.2618,51272.0
2019-09-05 11:20:00,32.11,32.17,32.1,32.17,70024.0,31.2521,31.3105,31.2424,31.3105,70024.0
2019-09-05 11:30:00,32.16,32.22,32.14,32.2,50628.0,31.3008,31.3592,31.2813,31.3397,50628.0
2019-09-05 11:40:00,32.2,32.21,32.14,32.16,40844.0,31.3397,31.3494,31.2813,31.3008,40844.0
2019-09-05 11:50:00,32.17,32.17,32.14,32.14,43400.0,31.3105,31.3105,31.2813,31.2813,43400.0
2019-09-05 12:00:00,32.13,32.14,32.11,32.13,21640.0,31.2716,31.2813,31.2521,31.2716,21640.0
2019-09-05 12:10:00,32.14,32.18,32.14,32.15,28872.0,31.2813,31.3202,31.2813,31.291,28872.0
2019-09-05 12:20:00,32.15,32.15,32.08,32.1,51664.0,31.291,31.291,31.2229,31.2424,51664.0
2019-09-05 12:30:00,32.1,32.13,32.08,32.11,51068.0,31.2424,31.2716,31.2229,31.2521,51068.0
2019-09-05 12:40:00,32.11,32.13,32.11,32.13,28524.0,31.2521,31.2716,31.2521,31.2716,28524.0
2019-09-05 12:50:00,32.12,32.13,32.11,32.13,6052.0,31.2618,31.2716,31.2521,31.2716,6052.0
2019-09-05 13:00:00,32.15,32.16,32.04,32.07,65160.0,31.291,31.3008,31.184,31.2132,65160.0
2019-09-05 13:10:00,32.08,32.09,32.08,32.08,56832.0,31.2229,31.2326,31.2229,31.2229,56832.0
2019-09-05 13:20:00,32.1,32.14,32.1,32.13,13552.0,31.2424,31.2813,31.2424,31.2716,13552.0
2019-09-05 13:30:00,32.12,32.13,32.08,32.11,23980.0,31.2618,31.2716,31.2229,31.2521,23980.0
2019-09-05 13:40:00,32.1,32.11,32.08,32.09,37480.0,31.2424,31.2521,31.2229,31.2326,37480.0
2019-09-05 13:50:00,32.1,32.11,32.1,32.1,13600.0,31.2424,31.2521,31.2424,31.2424,13600.0
2019-09-05 14:00:00,32.1,32.1,32.07,32.1,45588.0,31.2424,31.2424,31.2132,31.2424,45588.0
2019-09-05 14:10:00,32.11,32.13,32.1,32.13,58100.0,31.2521,31.2716,31.2424,31.2716,58100.0
2019-09-05 14:20:00,32.12,32.12,32.06,32.1,48788.0,31.2618,31.2618,31.2034,31.2424,48788.0
2019-09-05 14:30:00,32.1,32.11,32.08,32.08,20748.0,31.2424,31.2521,31.2229,31.2229,20748.0
2019-09-05 14:40:00,32.1,32.14,32.1,32.13,6392.0,31.2424,31.2813,31.2424,31.2716,6392.0
2019-09-05 14:50:00,32.13,32.15,32.12,32.15,44252.0,31.2716,31.291,31.2618,31.291,44252.0
2019-09-05 15:00:00,32.15,32.21,32.15,32.16,107800.0,31.291,31.3494,31.291,31.3008,107800.0
2019-09-05 15:10:00,32.17,32.19,32.16,32.19,50972.0,31.3105,31.33,31.3008,31.33,50972.0
2019-09-05 15:20:00,32.19,32.21,32.18,32.2,78140.0,31.33,31.3494,31.3202,31.3397,78140.0
2019-09-05 15:30:00,32.2,32.22,32.17,32.19,139860.0,31.3397,31.3592,31.3105,31.33,139860.0
2019-09-05 15:40:00,32.19,32.2,32.12,32.12,166344.0,31.33,31.3397,31.2618,31.2618,166344.0
2019-09-05 15:50:00,32.12,32.17,32.09,32.11,432540.0,31.2618,31.3105,31.2326,31.2521,432540.0
2019-09-06 09:30:00,32.21,32.23,32.07,32.08,571924.0,31.3494,31.3689,31.2132,31.2229,571924.0
2019-09-06 09:40:00,32.1,32.21,32.04,32.2,123748.0,31.2424,31.3494,31.184,31.3397,123748.0
2019-09-06 09:50:00,32.19,32.2,32.12,32.15,276392.0,31.33,31.3397,31.2618,31.291,276392.0
2019-09-06 10:00:00,32.16,32.19,32.11,32.13,174920.0,31.3008,31.33,31.2521,31.2716,174920.0
2019-09-06 10:10:00,32.12,32.22,32.12,32.16,54844.0,31.2618,31.3592,31.2618,31.3008,54844.0
2019-09-06 10:20:00,32.17,32.24,32.17,32.24,64740.0,31.3105,31.3786,31.3105,31.3786,64740.0
2019-09-06 10:30:00,32.25,32.26,32.21,32.25,86784.0,31.3884,31.3981,31.3494,31.3884,86784.0
2019-09-06 10:40:00,32.25,32.29,32.25,32.28,45712.0,31.3884,31.4273,31.3884,31.4176,45712.0
2019-09-06 10:50:00,32.28,32.29,32.22,32.23,30384.0,31.4176,31.4273,31.3592,31.3689,30384.0
2019-09-06 11:00:00,32.24,32.25,32.24,32.25,6784.0,31.3786,31.3884,31.3786,31.3884,6784.0
2019-09-06 11:10:00,32.23,32.27,32.22,32.24,173580.0,31.3689,31.4078,31.3592,31.3786,173580.0
2019-09-06 11:20:00,32.23,32.25,32.22,32.23,99320.0,31.3689,31.3884,31.3592,31.3689,99320.0
2019-09-06 11:30:00,32.23,32.24,32.19,32.23,66596.0,31.3689,31.3786,31.33,31.3689,66596.0
2019-09-06 11:40:00,32.23,32.25,32.22,32.23,17252.0,31.3689,31.3884,31.3592,31.3689,17252.0
2019-09-06 11:50:00,32.23,32.23,32.19,32.19,153512.0,31.3689,31.3689,31.33,31.33,153512.0
2019-09-06 12:00:00,32.21,32.22,32.21,32.21,5400.0,31.3494,31.3592,31.3494,31.3494,5400.0
2019-09-06 12:10:00,32.22,32.24,32.22,32.24,6828.0,31.3592,31.3786,31.3592,31.3786,6828.0
2019-09-06 12:20:00,32.23,32.25,32.23,32.23,16956.0,31.3689,31.3884,31.3689,31.3689,16956.0
2019-09-06 12:30:00,32.24,32.24,32.2,32.23,17792.0,31.3786,31.3786,31.3397,31.3689,17792.0
2019-09-06 12:40:00,32.23,32.23,32.14,32.14,59536.0,31.3689,31.3689,31.2813,31.2813,59536.0
2019-09-06 12:50:00,32.16,32.21,32.11,32.2,86260.0,31.3008,31.3494,31.2521,31.3397,86260.0
2019-09-06 13:00:00,32.2,32.25,32.19,32.21,77200.0,31.3397,31.3884,31.33,31.3494,77200.0
2019-09-06 13:10:00,32.24,32.26,32.24,32.25,31932.0,31.3786,31.3981,31.3786,31.3884,31932.0
2019-09-06 13:20:00,32.24,32.28,32.24,32.28,26004.0,31.3786,31.4176,31.3786,31.4176,26004.0
2019-09-06 13:30:00,32.29,32.32,32.29,32.3,81964.0,31.4273,31.4565,31.4273,31.437,81964.0
2019-09-06 13:40:00,32.3,32.3,32.27,32.28,33016.0,31.437,31.437,31.4078,31.4176,33016.0
2019-09-06 13:50:00,32.28,32.3,32.27,32.28,79776.0,31.4176,31.437,31.4078,31.4176,79776.0
2019-09-06 14:00:00,32.29,32.29,32.26,32.27,67256.0,31.4273,31.4273,31.3981,31.4078,67256.0
2019-09-06 14:10:00,32.27,32.27,32.25,32.27,14800.0,31.4078,31.4078,31.3884,31.4078,14800.0
2019-09-06 14:20:00,32.27,32.28,32.25,32.26,21888.0,31.4078,31.4176,31.3884,31.3981,21888.0
2019-09-06 14:30:00,32.27,32.28,32.26,32.27,57208.0,31.4078,31.4176,31.3981,31.4078,57208.0
2019-09-06 14:40:00,32.25,32.26,32.24,32.25,31028.0,31.3884,31.3981,31.3786,31.3884,31028.0
2019-09-06 14:50:00,32.24,32.26,32.23,32.24,106400.0,31.3786,31.3981,31.3689,31.3786,106400.0
2019-09-06 15:00:00,32.24,32.24,32.23,32.23,162944.0,31.3786,31.3786,31.3689,31.3689,162944.0
2019-09-06 15:10:00,32.22,32.24,32.22,32.24,45984.0,31.3592,31.3786,31.3592,31.3786,45984.0
2019-09-06 15:20:00,32.24,32.29,32.23,32.28,29208.0,31.3786,31.4273,31.3689,31.4176,29208.0
2019-09-06 15:30:00,32.28,32.31,32.24,32.26,550244.0,31.4176,31.4468,31.3786,31.3981,550244.0
2019-09-06 15:40:00,32.25,32.25,32.18,32.2,94764.0,31.3884,31.3884,31.3202,31.3397,94764.0
2019-09-06 15:50:00,32.2,32.2,32.13,32.17,502160.0,31.3397,31.3397,31.2716,31.3105,502160.0
2019-09-09 09:30:00,32.41,32.42,32.25,32.28,221404.0,31.5441,31.5538,31.3884,31.4176,221404.0
2019-09-09 09:40:00,32.29,32.32,32.27,32.27,59768.0,31.4273,31.4565,31.4078,31.4078,59768.0
2019-09-09 09:50:00,32.28,32.3,32.22,32.22,36516.0,31.4176,31.437,31.3592,31.3592,36516.0
2019-09-09 10:00:00,32.23,32.28,32.21,32.27,54676.0,31.3689,31.4176,31.3494,31.4078,54676.0
2019-09-09 10:10:00,32.28,32.31,32.27,32.3,62120.0,31.4176,31.4468,31.4078,31.437,62120.0
2019-09-09 10:20:00,32.29,32.32,32.26,32.29,28872.0,31.4273,31.4565,31.3981,31.4273,28872.0
2019-09-09 10:30:00,32.29,32.31,32.27,32.29,27928.0,31.4273,31.4468,31.4078,31.4273,27928.0
2019-09-09 10:40:00,32.29,32.32,32.29,32.3,22392.0,31.4273,31.4565,31.4273,31.437,22392.0
2019-09-09 10:50:00,32.3,32.34,32.3,32.33,64980.0,31.437,31.476,31.437,31.4662,64980.0
2019-09-09 11:00:00,32.33,32.35,32.3,32.31,50992.0,31.4662,31.4857,31.437,31.4468,50992.0
2019-09-09 11:10:00,32.31,32.34,32.29,32.3,39400.0,31.4468,31.476,31.4273,31.437,39400.0
2019-09-09 11:20:00,32.3,32.31,32.29,32.3,15704.0,31.437,31.4468,31.4273,31.437,15704.0
2019-09-09 11:30:00,32.3,32.31,32.27,32.28,37032.0,31.437,31.4468,31.4078,31.4176,37032.0
2019-09-09 11:40:00,32.28,32.28,32.24,32.24,31116.0,31.4176,31.4176,31.3786,31.3786,31116.0
2019-09-09 11:50:00,32.26,32.27,32.24,32.27,20180.0,31.3981,31.4078,31.3786,31.4078,20180.0
2019-09-09 12:00:00,32.27,32.27,32.22,32.22,53728.0,31.4078,31.4078,31.3592,31.3592,53728.0
2019-09-09 12:10:00,32.22,32.23,32.15,32.15,64772.0,31.3592,31.3689,31.291,31.291,64772.0
2019-09-09 12:20:00,32.16,32.16,32.09,32.09,60380.0,31.3008,31.3008,31.2326,31.2326,60380.0
2019-09-09 12:30:00,32.08,32.09,31.97,32.01,74340.0,31.2229,31.2326,31.1158,31.1548,74340.0
2019-09-09 12:40:00,32.02,32.08,32.02,32.04,36696.0,31.1645,31.2229,31.1645,31.184,36696.0
2019-09-09 12:50:00,32.06,32.14,32.04,32.13,199168.0,31.2034,31.2813,31.184,31.2716,199168.0
2019-09-09 13:00:00,32.13,32.14,32.12,32.13,41808.0,31.2716,31.2813,31.2618,31.2716,41808.0
2019-09-09 13:10:00,32.14,32.14,32.11,32.11,18724.0,31.2813,31.2813,31.2521,31.2521,18724.0
2019-09-09 13:20:00,32.11,32.11,32.06,32.06,16156.0,31.2521,31.2521,31.2034,31.2034,16156.0
2019-09-09 13:30:00,32.07,32.07,32.02,32.06,61100.0,31.2132,31.2132,31.1645,31.2034,61100.0
2019-09-09 13:40:00,32.07,32.1,32.04,32.1,58100.0,31.2132,31.2424,31.184,31.2424,58100.0
2019-09-09 13:50:00,32.1,32.12,32.1,32.11,24936.0,31.2424,31.2618,31.2424,31.2521,24936.0
2019-09-09 14:00:00,32.1,32.13,32.08,32.08,35892.0,31.2424,31.2716,31.2229,31.2229,35892.0
2019-09-09 14:10:00,32.08,32.09,32.06,32.06,28008.0,31.2229,31.2326,31.2034,31.2034,28008.0
2019-09-09 14:20:00,32.05,32.07,32.03,32.04,29200.0,31.1937,31.2132,31.1742,31.184,29200.0
2019-09-09 14:30:00,32.04,32.1,32.03,32.07,99556.0,31.184,31.2424,31.1742,31.2132,99556.0
2019-09-09 14:40:00,32.09,32.1,32.06,32.09,12572.0,31.2326,31.2424,31.2034,31.2326,12572.0
2019-09-09 14:50:00,32.09,32.09,32.05,32.06,32732.0,31.2326,31.2326,31.1937,31.2034,32732.0
2019-09-09 15:00:00,32.06,32.13,32.04,32.09,59960.0,31.2034,31.2716,31.184,31.2326,59960.0
2019-09-09 15:10:00,32.09,32.18,32.08,32.18,108468.0,31.2326,31.3202,31.2229,31.3202,108468.0
2019-09-09 15:20:00,32.17,32.17,32.14,32.14,90484.0,31.3105,31.3105,31.2813,31.2813,90484.0
2019-09-09 15:30:00,32.14,32.16,32.11,32.16,44580.0,31.2813,31.3008,31.2521,31.3008,44580.0
2019-09-09 15:40:00,32.17,32.19,32.14,32.17,40328.0,31.3105,31.33,31.2813,31.3105,40328.0
2019-09-09 15:50:00,32.17,32.2,32.16,32.19,116048.0,31.3105,31.3397,31.3008,31.33,116048.0
2019-09-10 09:30:00,32.0,32.02,31.85,31.85,291740.0,31.145,31.1645,30.999,30.999,291740.0
2019-09-10 09:40:00,31.84,31.85,31.74,31.84,364864.0,30.9893,30.999,30.892,30.9893,364864.0
2019-09-10 09:50:00,31.83,31.83,31.72,31.79,143968.0,30.9796,30.9796,30.8725,30.9407,143968.0
2019-09-10 10:00:00,31.77,31.81,31.74,31.75,73412.0,30.9212,30.9601,30.892,30.9017,73412.0
2019-09-10 10:10:00,31.75,31.82,31.71,31.78,103584.0,30.9017,30.9698,30.8628,30.9309,103584.0
2019-09-10 10:20:00,31.78,31.88,31.78,31.86,167936.0,30.9309,31.0282,30.9309,31.0088,167936.0
2019-09-10 10:30:00,31.87,31.89,31.81,31.82,77108.0,31.0185,31.038,30.9601,30.9698,77108.0
2019-09-10 10:40:00,31.81,31.86,31.81,31.81,47692.0,30.9601,31.0088,30.9601,30.9601,47692.0
2019-09-10 10:50:00,31.86,31.86,31.75,31.77,44660.0,31.0088,31.0088,30.9017,30.9212,44660.0
2019-09-10 11:00:00,31.78,31.82,31.77,31.82,21152.0,30.9309,30.9698,30.9212,30.9698,21152.0
2019-09-10 11:10:00,31.82,31.84,31.78,31.8,17444.0,30.9698,30.9893,30.9309,30.9504,17444.0
2019-09-10 11:20:00,31.79,31.8,31.73,31.76,46172.0,30.9407,30.9504,30.8823,30.9115,46172.0
2019-09-10 11:30:00,31.77,31.77,31.74,31.75,12624.0,30.9212,30.9212,30.892,30.9017,12624.0
2019-09-10 11:40:00,31.78,31.93,31.75,31.92,66392.0,30.9309,31.0769,30.9017,31.0672,66392.0
2019-09-10 11:50:00,31.91,31.99,31.9,31.91,108004.0,31.0574,31.1353,31.0477,31.0574,108004.0
2019-09-10 12:00:00,31.91,31.92,31.81,31.89,82820.0,31.0574,31.0672,30.9601,31.038,82820.0
2019-09-10 12:10:00,31.89,31.97,31.89,31.96,43256.0,31.038,31.1158,31.038,31.1061,43256.0
2019-09-10 12:20:00,31.97,32.05,31.97,32.02,43784.0,31.1158,31.1937,31.1158,31.1645,43784.0
2019-09-10 12:30:00,32.02,32.04,32.01,32.01,22360.0,31.1645,31.184,31.1548,31.1548,22360.0
2019-09-10 12:40:00,32.01,32.08,32.0,32.08,33232.0,31.1548,31.2229,31.145,31.2229,33232.0
2019-09-10 12:50:00,32.08,32.1,32.06,32.06,17032.0,31.2229,31.2424,31.2034,31.2034,17032.0
2019-09-10 13:00:00,32.07,32.07,31.99,32.0,33444.0,31.2132,31.2132,31.1353,31.145,33444.0
2019-09-10 13:10:00,32.01,32.01,31.92,31.95,43236.0,31.1548,31.1548,31.0672,31.0964,43236.0
2019-09-10 13:20:00,31.94,31.99,31.94,31.97,18776.0,31.0866,31.1353,31.0866,31.1158,18776.0
2019-09-10 13:30:00,32.01,32.02,32.0,32.01,11496.0,31.1548,31.1645,31.145,31.1548,11496.0
2019-09-10 13:40:00,32.01,32.01,31.98,32.01,16252.0,31.1548,31.1548,31.1256,31.1548,16252.0
2019-09-10 13:50:00,32.03,32.04,31.97,31.97,6424.0,31.1742,31.184,31.1158,31.1158,6424.0
2019-09-10 14:00:00,31.99,31.99,31.92,31.93,17280.0,31.1353,31.1353,31.0672,31.0769,17280.0
2019-09-10 14:10:00,31.9,31.9,31.88,31.9,16540.0,31.0477,31.0477,31.0282,31.0477,16540.0
2019-09-10 14:20:00,31.89,31.93,31.88,31.89,26768.0,31.038,31.0769,31.0282,31.038,26768.0
2019-09-10 14:30:00,31.9,31.92,31.87,31.89,11784.0,31.0477,31.0672,31.0185,31.038,11784.0
2019-09-10 14:40:00,31.89,31.89,31.84,31.85,27224.0,31.038,31.038,30.9893,30.999,27224.0
2019-09-10 14:50:00,31.84,31.9,31.83,31.88,37748.0,30.9893,31.0477,30.9796,31.0282,37748.0
2019-09-10 15:00:00,31.89,31.93,31.89,31.91,32292.0,31.038,31.0769,31.038,31.0574,32292.0
2019-09-10 15:10:00,31.89,31.91,31.89,31.91,16032.0,31.038,31.0574,31.038,31.0574,16032.0
2019-09-10 15:20:00,31.91,31.91,31.86,31.9,20696.0,31.0574,31.0574,31.0088,31.0477,20696.0
2019-09-10 15:30:00,31.9,31.94,31.9,31.92,34452.0,31.0477,31.0866,31.0477,31.0672,34452.0
2019-09-10 15:40:00,31.93,32.01,31.93,31.98,63860.0,31.0769,31.1548,31.0769,31.1256,63860.0
2019-09-10 15:50:00,31.98,32.19,31.98,32.19,195080.0,31.1256,31.33,31.1256,31.33,195080.0
2019-09-11 09:30:00,32.25,32.25,32.11,32.22,247960.0,31.3884,31.3884,31.2521,31.3592,247960.0
2019-09-11 09:40:00,32.24,32.34,32.2,32.33,141552.0,31.3786,31.476,31.3397,31.4662,141552.0
2019-09-11 09:50:00,32.33,32.33,32.24,32.27,303388.0,31.4662,31.4662,31.3786,31.4078,303388.0
2019-09-11 10:00:00,32.27,32.3,32.25,32.27,236488.0,31.4078,31.437,31.3884,31.4078,236488.0
2019-09-11 10:10:00,32.29,32.36,32.27,32.33,158088.0,31.4273,31.4954,31.4078,31.4662,158088.0
2019-09-11 10:20:00,32.34,32.37,32.32,32.35,60340.0,31.476,31.5052,31.4565,31.4857,60340.0
2019-09-11 10:30:00,32.34,32.38,32.34,32.36,686388.0,31.476,31.5149,31.476,31.4954,686388.0
2019-09-11 10:40:00,32.37,32.38,32.32,32.33,91440.0,31.5052,31.5149,31.4565,31.4662,91440.0
2019-09-11 10:50:00,32.35,32.38,32.34,32.37,65964.0,31.4857,31.5149,31.476,31.5052,65964.0
2019-09-11 11:00:00,32.38,32.39,32.34,32.35,49948.0,31.5149,31.5246,31.476,31.4857,49948.0
2019-09-11 11:10:00,32.35,32.37,32.35,32.35,11896.0,31.4857,31.5052,31.4857,31.4857,11896.0
2019-09-11 11:20:00,32.37,32.4,32.37,32.38,61292.0,31.5052,31.5344,31.5052,31.5149,61292.0
2019-09-11 11:30:00,32.39,32.45,32.39,32.41,92540.0,31.5246,31.583,31.5246,31.5441,92540.0
2019-09-11 11:40:00,32.43,32.43,32.4,32.41,93420.0,31.5636,31.5636,31.5344,31.5441,93420.0
2019-09-11 11:50:00,32.41,32.46,32.4,32.45,180296.0,31.5441,31.5928,31.5344,31.583,180296.0
2019-09-11 12:00:00,32.46,32.51,32.46,32.48,119448.0,31.5928,31.6414,31.5928,31.6122,119448.0
2019-09-11 12:10:00,32.49,32.49,32.47,32.47,72580.0,31.6219,31.6219,31.6025,31.6025,72580.0
2019-09-11 12:20:00,32.48,32.48,32.46,32.47,25896.0,31.6122,31.6122,31.5928,31.6025,25896.0
2019-09-11 12:30:00,32.47,32.48,32.47,32.48,24360.0,31.6025,31.6122,31.6025,31.6122,24360.0
2019-09-11 12:40:00,32.47,32.49,32.47,32.49,19620.0,31.6025,31.6219,31.6025,31.6219,19620.0
2019-09-11 12:50:00,32.49,32.56,32.49,32.53,58164.0,31.6219,31.6901,31.6219,31.6609,58164.0
2019-09-11 13:00:00,32.53,32.53,32.5,32.52,110424.0,31.6609,31.6609,31.6317,31.6511,110424.0
2019-09-11 13:10:00,32.52,32.54,32.52,32.53,18084.0,31.6511,31.6706,31.6511,31.6609,18084.0
2019-09-11 13:20:00,32.54,32.56,32.52,32.52,33328.0,31.6706,31.6901,31.6511,31.6511,33328.0
2019-09-11 13:30:00,32.52,32.54,32.52,32.54,73880.0,31.6511,31.6706,31.6511,31.6706,73880.0
2019-09-11 13:40:00,32.54,32.54,32.5,32.52,75432.0,31.6706,31.6706,31.6317,31.6511,75432.0
2019-09-11 13:50:00,32.53,32.53,32.48,32.49,53056.0,31.6609,31.6609,31.6122,31.6219,53056.0
2019-09-11 14:00:00,32.49,32.49,32.47,32.49,63112.0,31.6219,31.6219,31.6025,31.6219,63112.0
2019-09-11 14:10:00,32.48,32.49,32.47,32.48,17596.0,31.6122,31.6219,31.6025,31.6122,17596.0
2019-09-11 14:20:00,32.47,32.48,32.45,32.48,21584.0,31.6025,31.6122,31.583,31.6122,21584.0
2019-09-11 14:30:00,32.47,32.47,32.45,32.47,67780.0,31.6025,31.6025,31.583,31.6025,67780.0
2019-09-11 14:40:00,32.47,32.48,32.45,32.45,10856.0,31.6025,31.6122,31.583,31.583,10856.0
2019-09-11 14:50:00,32.44,32.46,32.43,32.46,68632.0,31.5733,31.5928,31.5636,31.5928,68632.0
2019-09-11 15:00:00,32.46,32.5,32.46,32.49,47736.0,31.5928,31.6317,31.5928,31.6219,47736.0
2019-09-11 15:10:00,32.5,32.51,32.49,32.5,48316.0,31.6317,31.6414,31.6219,31.6317,48316.0
2019-09-11 15:20:00,32.51,32.52,32.51,32.51,137968.0,31.6414,31.6511,31.6414,31.6414,137968.0
2019-09-11 15:30:00,32.51,32.56,32.51,32.55,262932.0,31.6414,31.6901,31.6414,31.6803,262932.0
2019-09-11 15:40:00,32.55,32.56,32.49,32.53,196040.0,31.6803,31.6901,31.6219,31.6609,196040.0
2019-09-11 15:50:00,32.54,32.65,32.54,32.63,368236.0,31.6706,31.7777,31.6706,31.7582,368236.0
2019-09-12 09:30:00,32.84,32.93,32.82,32.88,514676.0,31.9626,32.0502,31.9431,32.0015,514676.0
2019-09-12 09:40:00,32.88,32.9,32.68,32.68,356540.0,32.0015,32.021,31.8069,31.8069,356540.0
2019-09-12 09:50:00,32.68,32.77,32.66,32.76,143216.0,31.8069,31.8945,31.7874,31.8847,143216.0
2019-09-12 10:00:00,32.76,32.8,32.72,32.77,126460.0,31.8847,31.9237,31.8458,31.8945,126460.0
2019-09-12 10:10:00,32.75,33.08,32.74,32.96,642648.0,31.875,32.1962,31.8653,32.0794,642648.0
2019-09-12 10:20:00,32.97,33.06,32.95,33.02,244604.0,32.0891,32.1767,32.0697,32.1378,244604.0
2019-09-12 10:30:00,33.02,33.03,32.91,32.98,138580.0,32.1378,32.1475,32.0307,32.0989,138580.0
2019-09-12 10:40:00,32.98,32.99,32.93,32.99,111536.0,32.0989,32.1086,32.0502,32.1086,111536.0
2019-09-12 10:50:00,32.99,32.99,32.68,32.77,380620.0,32.1086,32.1086,31.8069,31.8945,380620.0
2019-09-12 11:00:00,32.76,32.79,32.71,32.79,77656.0,31.8847,31.9139,31.8361,31.9139,77656.0
2019-09-12 11:10:00,32.79,32.86,32.78,32.86,132740.0,31.9139,31.9821,31.9042,31.9821,132740.0
2019-09-12 11:20:00,32.87,32.91,32.87,32.9,59588.0,31.9918,32.0307,31.9918,32.021,59588.0
2019-09-12 11:30:00,32.9,32.91,32.88,32.88,73004.0,32.021,32.0307,32.0015,32.0015,73004.0
2019-09-12 11:40:00,32.88,32.94,32.88,32.93,67976.0,32.0015,32.0599,32.0015,32.0502,67976.0
2019-09-12 11:50:00,32.92,32.97,32.92,32.97,37444.0,32.0405,32.0891,32.0405,32.0891,37444.0
2019-09-12 12:00:00,32.96,32.96,32.89,32.91,38376.0,32.0794,32.0794,32.0113,32.0307,38376.0
2019-09-12 12:10:00,32.92,32.93,32.89,32.9,15168.0,32.0405,32.0502,32.0113,32.021,15168.0
2019-09-12 12:20:00,32.91,32.96,32.91,32.95,88712.0,32.0307,32.0794,32.0307,32.0697,88712.0
2019-09-12 12:30:00,32.95,32.97,32.95,32.95,15796.0,32.0697,32.0891,32.0697,32.0697,15796.0
2019-09-12 12:40:00,32.95,33.0,32.95,32.99,60500.0,32.0697,32.1183,32.0697,32.1086,60500.0
2019-09-12 12:50:00,32.99,33.02,32.98,33.01,29748.0,32.1086,32.1378,32.0989,32.1281,29748.0
2019-09-12 13:00:00,33.03,33.1,33.02,33.05,201500.0,32.1475,32.2157,32.1378,32.167,201500.0
2019-09-12 13:10:00,33.04,33.04,33.0,33.02,59276.0,32.1573,32.1573,32.1183,32.1378,59276.0
2019-09-12 13:20:00,33.02,33.03,33.01,33.01,9520.0,32.1378,32.1475,32.1281,32.1281,9520.0
2019-09-12 13:30:00,33.03,33.05,33.03,33.04,10748.0,32.1475,32.167,32.1475,32.1573,10748.0
2019-09-12 13:40:00,33.02,33.07,33.01,33.05,42764.0,32.1378,32.1865,32.1281,32.167,42764.0
2019-09-12 13:50:00,33.07,33.08,33.05,33.05,21400.0,32.1865,32.1962,32.167,32.167,21400.0
2019-09-12 14:00:00,33.02,33.02,32.99,32.99,14292.0,32.1378,32.1378,32.1086,32.1086,14292.0
2019-09-12 14:10:00,33.0,33.03,32.99,33.01,28996.0,32.1183,32.1475,32.1086,32.1281,28996.0
2019-09-12 14:20:00,33.0,33.01,32.98,33.01,29288.0,32.1183,32.1281,32.0989,32.1281,29288.0
2019-09-12 14:30:00,33.0,33.06,32.99,33.04,45804.0,32.1183,32.1767,32.1086,32.1573,45804.0
2019-09-12 14:40:00,33.05,33.08,33.05,33.05,48760.0,32.167,32.1962,32.167,32.167,48760.0
2019-09-12 14:50:00,33.05,33.06,33.02,33.04,19236.0,32.167,32.1767,32.1378,32.1573,19236.0
2019-09-12 15:00:00,33.04,33.05,33.0,33.0,49004.0,32.1573,32.167,32.1183,32.1183,49004.0
2019-09-12 15:10:00,33.0,33.01,32.99,32.99,20684.0,32.1183,32.1281,32.1086,32.1086,20684.0
2019-09-12 15:20:00,32.99,33.02,32.98,33.0,7828.0,32.1086,32.1378,32.0989,32.1183,7828.0
2019-09-12 15:30:00,32.99,33.01,32.97,32.99,69628.0,32.1086,32.1281,32.0891,32.1086,69628.0
2019-09-12 15:40:00,32.98,32.98,32.93,32.93,77724.0,32.0989,32.0989,32.0502,32.0502,77724.0
2019-09-12 15:50:00,32.91,32.93,32.82,32.85,349732.0,32.0307,32.0502,31.9431,31.9723,349732.0
2019-09-13 09:30:00,32.96,32.97,32.88,32.93,209496.0,32.0794,32.0891,32.0015,32.0502,209496.0
2019-09-13 09:40:00,32.95,32.98,32.93,32.97,177820.0,32.0697,32.0989,32.0502,32.0891,177820.0
2019-09-13 09:50:00,32.97,33.0,32.88,32.94,95072.0,32.0891,32.1183,32.0015,32.0599,95072.0
2019-09-13 10:00:00,32.96,32.96,32.85,32.86,56204.0,32.0794,32.0794,31.9723,31.9821,56204.0
2019-09-13 10:10:00,32.84,32.92,32.84,32.92,53568.0,31.9626,32.0405,31.9626,32.0405,53568.0
2019-09-13 10:20:00,32.93,32.99,32.92,32.97,53716.0,32.0502,32.1086,32.0405,32.0891,53716.0
2019-09-13 10:30:00,32.95,32.96,32.91,32.93,23884.0,32.0697,32.0794,32.0307,32.0502,23884.0
2019-09-13 10:40:00,32.92,32.96,32.92,32.96,39604.0,32.0405,32.0794,32.0405,32.0794,39604.0
2019-09-13 10:50:00,32.96,32.99,32.96,32.97,56184.0,32.0794,32.1086,32.0794,32.0891,56184.0
2019-09-13 11:00:00,32.97,33.04,32.95,33.02,88800.0,32.0891,32.1573,32.0697,32.1378,88800.0
2019-09-13 11:10:00,33.02,33.03,33.0,33.02,29932.0,32.1378,32.1475,32.1183,32.1378,29932.0
2019-09-13 11:20:00,32.99,33.01,32.9,32.92,53320.0,32.1086,32.1281,32.021,32.0405,53320.0
2019-09-13 11:30:00,32.94,32.95,32.9,32.91,26260.0,32.0599,32.0697,32.021,32.0307,26260.0
2019-09-13 11:40:00,32.91,32.94,32.9,32.94,53812.0,32.0307,32.0599,32.021,32.0599,53812.0
2019-09-13 11:50:00,32.95,32.96,32.92,32.92,35592.0,32.0697,32.0794,32.0405,32.0405,35592.0
2019-09-13 12:00:00,32.91,32.96,32.89,32.95,40264.0,32.0307,32.0794,32.0113,32.0697,40264.0
2019-09-13 12:10:00,32.95,32.95,32.93,32.94,20000.0,32.0697,32.0697,32.0502,32.0599,20000.0
2019-09-13 12:20:00,32.92,32.92,32.85,32.86,25932.0,32.0405,32.0405,31.9723,31.9821,25932.0
2019-09-13 12:30:00,32.86,32.9,32.85,32.89,14432.0,31.9821,32.021,31.9723,32.0113,14432.0
2019-09-13 12:40:00,32.89,32.89,32.85,32.87,7700.0,32.0113,32.0113,31.9723,31.9918,7700.0
2019-09-13 12:50:00,32.86,32.89,32.85,32.87,16800.0,31.9821,32.0113,31.9723,31.9918,16800.0
2019-09-13 13:00:00,32.87,32.88,32.85,32.88,8564.0,31.9918,32.0015,31.9723,32.0015,8564.0
2019-09-13 13:10:00,32.89,32.91,32.88,32.9,13056.0,32.0113,32.0307,32.0015,32.021,13056.0
2019-09-13 13:20:00,32.9,32.9,32.87,32.88,13828.0,32.021,32.021,31.9918,32.0015,13828.0
2019-09-13 13:30:00,32.88,32.88,32.85,32.85,14640.0,32.0015,32.0015,31.9723,31.9723,14640.0
2019-09-13 13:40:00,32.85,32.85,32.79,32.83,64440.0,31.9723,31.9723,31.9139,31.9529,64440.0
2019-09-13 13:50:00,32.85,32.88,32.8,32.81,16840.0,31.9723,32.0015,31.9237,31.9334,16840.0
2019-09-13 14:00:00,32.84,32.87,32.83,32.87,17676.0,31.9626,31.9918,31.9529,31.9918,17676.0
2019-09-13 14:10:00,32.85,32.86,32.8,32.8,32388.0,31.9723,31.9821,31.9237,31.9237,32388.0
2019-09-13 14:20:00,32.81,32.83,32.8,32.82,12000.0,31.9334,31.9529,31.9237,31.9431,12000.0
2019-09-13 14:30:00,32.83,32.85,32.83,32.84,11208.0,31.9529,31.9723,31.9529,31.9626,11208.0
2019-09-13 14:40:00,32.85,32.85,32.82,32.82,2800.0,31.9723,31.9723,31.9431,31.9431,2800.0
2019-09-13 14:50:00,32.83,32.84,32.82,32.83,9728.0,31.9529,31.9626,31.9431,31.9529,9728.0
2019-09-13 15:00:00,32.81,32.81,32.73,32.74,214392.0,31.9334,31.9334,31.8555,31.8653,214392.0
2019-09-13 15:10:00,32.75,32.77,32.71,32.73,55120.0,31.875,31.8945,31.8361,31.8555,55120.0
2019-09-13 15:20:00,32.73,32.78,32.73,32.78,18200.0,31.8555,31.9042,31.8555,31.9042,18200.0
2019-09-13 15:30:00,32.77,32.81,32.77,32.8,22192.0,31.8945,31.9334,31.8945,31.9237,22192.0
2019-09-13 15:40:00,32.79,32.84,32.77,32.83,45728.0,31.9139,31.9626,31.8945,31.9529,45728.0
2019-09-13 15:50:00,32.85,32.87,32.78,32.79,294104.0,31.9723,31.9918,31.9042,31.9139,294104.0
2019-09-16 09:30:00,32.52,32.62,32.49,32.57,423500.0,31.6511,31.7485,31.6219,31.6998,423500.0
2019-09-16 09:40:00,32.58,32.63,32.54,32.58,223860.0,31.7095,31.7582,31.6706,31.7095,223860.0
2019-09-16 09:50:00,32.59,32.68,32.59,32.67,46580.0,31.7193,31.8069,31.7193,31.7971,46580.0
2019-09-16 10:00:00,32.67,32.69,32.64,32.66,151148.0,31.7971,31.8166,31.7679,31.7874,151148.0
2019-09-16 10:10:00,32.66,32.68,32.62,32.65,37820.0,31.7874,31.8069,31.7485,31.7777,37820.0
2019-09-16 10:20:00,32.62,32.68,32.59,32.59,29528.0,31.7485,31.8069,31.7193,31.7193,29528.0
2019-09-16 10:30:00,32.59,32.59,32.54,32.58,26644.0,31.7193,31.7193,31.6706,31.7095,26644.0
2019-09-16 10:40:00,32.56,32.6,32.56,32.59,22552.0,31.6901,31.729,31.6901,31.7193,22552.0
2019-09-16 10:50:00,32.58,32.6,32.51,32.56,74820.0,31.7095,31.729,31.6414,31.6901,74820.0
2019-09-16 11:00:00,32.58,32.67,32.56,32.66,73556.0,31.7095,31.7971,31.6901,31.7874,73556.0
2019-09-16 11:10:00,32.68,32.68,32.64,32.64,62908.0,31.8069,31.8069,31.7679,31.7679,62908.0
2019-09-16 11:20:00,32.63,32.68,32.62,32.64,52584.0,31.7582,31.8069,31.7485,31.7679,52584.0
2019-09-16 11:30:00,32.63,32.63,32.56,32.57,162928.0,31.7582,31.7582,31.6901,31.6998,162928.0
2019-09-16 11:40:00,32.58,32.58,32.51,32.51,93124.0,31.7095,31.7095,31.6414,31.6414,93124.0
2019-09-16 11:50:00,32.51,32.53,32.44,32.45,235788.0,31.6414,31.6609,31.5733,31.583,235788.0
2019-09-16 12:00:00,32.45,32.5,32.45,32.5,48212.0,31.583,31.6317,31.583,31.6317,48212.0
2019-09-16 12:10:00,32.52,32.52,32.5,32.5,22632.0,31.6511,31.6511,31.6317,31.6317,22632.0
2019-09-16 12:20:00,32.49,32.53,32.48,32.53,16452.0,31.6219,31.6609,31.6122,31.6609,16452.0
2019-09-16 12:30:00,32.54,32.54,32.5,32.52,46044.0,31.6706,31.6706,31.6317,31.6511,46044.0
2019-09-16 12:40:00,32.53,32.53,32.47,32.52,85728.0,31.6609,31.6609,31.6025,31.6511,85728.0
2019-09-16 12:50:00,32.52,32.56,32.52,32.54,182616.0,31.6511,31.6901,31.6511,31.6706,182616.0
2019-09-16 13:00:00,32.52,32.56,32.52,32.56,9192.0,31.6511,31.6901,31.6511,31.6901,9192.0
2019-09-16 13:10:00,32.56,32.58,32.56,32.58,12820.0,31.6901,31.7095,31.6901,31.7095,12820.0
2019-09-16 13:20:00,32.58,32.59,32.57,32.57,7696.0,31.7095,31.7193,31.6998,31.6998,7696.0
2019-09-16 13:30:00,32.58,32.6,32.56,32.57,21316.0,31.7095,31.729,31.6901,31.6998,21316.0
2019-09-16 13:40:00,32.59,32.59,32.56,32.57,6536.0,31.7193,31.7193,31.6901,31.6998,6536.0
2019-09-16 13:50:00,32.58,32.62,32.58,32.62,9892.0,31.7095,31.7485,31.7095,31.7485,9892.0
2019-09-16 14:00:00,32.62,32.63,32.57,32.58,19280.0,31.7485,31.7582,31.6998,31.7095,19280.0
2019-09-16 14:10:00,32.59,32.59,32.57,32.59,17256.0,31.7193,31.7193,31.6998,31.7193,17256.0
2019-09-16 14:20:00,32.6,32.63,32.6,32.62,10380.0,31.729,31.7582,31.729,31.7485,10380.0
2019-09-16 14:30:00,32.59,32.62,32.58,32.58,19080.0,31.7193,31.7485,31.7095,31.7095,19080.0
2019-09-16 14:40:00,32.58,32.61,32.58,32.6,20980.0,31.7095,31.7387,31.7095,31.729,20980.0
2019-09-16 14:50:00,32.6,32.63,32.6,32.62,16056.0,31.729,31.7582,31.729,31.7485,16056.0
2019-09-16 15:00:00,32.61,32.63,32.57,32.58,49380.0,31.7387,31.7582,31.6998,31.7095,49380.0
2019-09-16 15:10:00,32.58,32.65,32.58,32.62,28432.0,31.7095,31.7777,31.7095,31.7485,28432.0
2019-09-16 15:20:00,32.62,32.62,32.56,32.58,57816.0,31.7485,31.7485,31.6901,31.7095,57816.0
2019-09-16 15:30:00,32.56,32.61,32.56,32.58,167148.0,31.6901,31.7387,31.6901,31.7095,167148.0
2019-09-16 15:40:00,32.57,32.61,32.56,32.57,56492.0,31.6998,31.7387,31.6901,31.6998,56492.0
2019-09-16 15:50:00,32.57,32.62,32.56,32.59,131376.0,31.6998,31.7485,31.6901,31.7193,131376.0
2019-09-17 09:30:00,32.53,32.6,32.51,32.59,172924.0,31.6609,31.729,31.6414,31.7193,172924.0
2019-09-17 09:40:00,32.6,32.63,32.53,32.58,214180.0,31.729,31.7582,31.6609,31.7095,214180.0
2019-09-17 09:50:00,32.59,32.61,32.53,32.6,42440.0,31.7193,31.7387,31.6609,31.729,42440.0
2019-09-17 10:00:00,32.6,32.6,32.53,32.54,69564.0,31.729,31.729,31.6609,31.6706,69564.0
2019-09-17 10:10:00,32.54,32.6,32.52,32.6,41560.0,31.6706,31.729,31.6511,31.729,41560.0
2019-09-17 10:20:00,32.59,32.61,32.56,32.6,23552.0,31.7193,31.7387,31.6901,31.729,23552.0
2019-09-17 10:30:00,32.6,32.63,32.59,32.61,35300.0,31.729,31.7582,31.7193,31.7387,35300.0
2019-09-17 10:40:00,32.61,32.62,32.57,32.58,29940.0,31.7387,31.7485,31.6998,31.7095,29940.0
2019-09-17 10:50:00,32.58,32.59,32.57,32.57,33880.0,31.7095,31.7193,31.6998,31.6998,33880.0
2019-09-17 11:00:00,32.56,32.63,32.56,32.62,62376.0,31.6901,31.7582,31.6901,31.7485,62376.0
2019-09-17 11:10:00,32.62,32.64,32.59,32.6,29536.0,31.7485,31.7679,31.7193,31.729,29536.0
2019-09-17 11:20:00,32.6,32.68,32.6,32.63,54624.0,31.729,31.8069,31.729,31.7582,54624.0
2019-09-17 11:30:00,32.64,32.65,32.61,32.65,25260.0,31.7679,31.7777,31.7387,31.7777,25260.0
2019-09-17 11:40:00,32.65,32.65,32.63,32.65,31132.0,31.7777,31.7777,31.7582,31.7777,31132.0
2019-09-17 11:50:00,32.63,32.65,32.6,32.61,19756.0,31.7582,31.7777,31.729,31.7387,19756.0
2019-09-17 12:00:00,32.63,32.65,32.6,32.6,45288.0,31.7582,31.7777,31.729,31.729,45288.0
2019-09-17 12:10:00,32.6,32.6,32.59,32.59,16616.0,31.729,31.729,31.7193,31.7193,16616.0
2019-09-17 12:20:00,32.58,32.58,32.56,32.58,24980.0,31.7095,31.7095,31.6901,31.7095,24980.0
2019-09-17 12:30:00,32.59,32.59,32.54,32.55,31500.0,31.7193,31.7193,31.6706,31.6803,31500.0
2019-09-17 12:40:00,32.56,32.58,32.55,32.57,31268.0,31.6901,31.7095,31.6803,31.6998,31268.0
2019-09-17 12:50:00,32.56,32.56,32.55,32.55,4112.0,31.6901,31.6901,31.6803,31.6803,4112.0
2019-09-17 13:00:00,32.56,32.57,32.55,32.57,7288.0,31.6901,31.6998,31.6803,31.6998,7288.0
2019-09-17 13:10:00,32.57,32.6,32.56,32.6,11644.0,31.6998,31.729,31.6901,31.729,11644.0
2019-09-17 13:20:00,32.6,32.6,32.57,32.57,8688.0,31.729,31.729,31.6998,31.6998,8688.0
2019-09-17 13:30:00,32.58,32.59,32.58,32.59,3600.0,31.7095,31.7193,31.7095,31.7193,3600.0
2019-09-17 13:40:00,32.58,32.62,32.58,32.61,28488.0,31.7095,31.7485,31.7095,31.7387,28488.0
2019-09-17 13:50:00,32.61,32.68,32.6,32.62,62196.0,31.7387,31.8069,31.729,31.7485,62196.0
2019-09-17 14:00:00,32.63,32.67,32.59,32.62,83184.0,31.7582,31.7971,31.7193,31.7485,83184.0
2019-09-17 14:10:00,32.62,32.63,32.6,32.61,11776.0,31.7485,31.7582,31.729,31.7387,11776.0
2019-09-17 14:20:00,32.59,32.6,32.58,32.6,16424.0,31.7193,31.729,31.7095,31.729,16424.0
2019-09-17 14:30:00,32.61,32.61,32.6,32.6,12284.0,31.7387,31.7387,31.729,31.729,12284.0
2019-09-17 14:40:00,32.6,32.63,32.6,32.63,42044.0,31.729,31.7582,31.729,31.7582,42044.0
2019-09-17 14:50:00,32.63,32.63,32.61,32.62,21820.0,31.7582,31.7582,31.7387,31.7485,21820.0
2019-09-17 15:00:00,32.63,32.63,32.6,32.63,15376.0,31.7582,31.7582,31.729,31.7582,15376.0
2019-09-17 15:10:00,32.61,32.62,32.6,32.6,26400.0,31.7387,31.7485,31.729,31.729,26400.0
2019-09-17 15:20:00,32.6,32.64,32.6,32.64,28568.0,31.729,31.7679,31.729,31.7679,28568.0
2019-09-17 15:30:00,32.65,32.73,32.65,32.72,112660.0,31.7777,31.8555,31.7777,31.8458,112660.0
2019-09-17 15:40:00,32.73,32.77,32.73,32.76,155268.0,31.8555,31.8945,31.8555,31.8847,155268.0
2019-09-17 15:50:00,32.76,32.77,32.74,32.76,103620.0,31.8847,31.8945,31.8653,31.8847,103620.0
2019-09-18 09:30:00,32.66,32.67,32.53,32.6,271728.0,31.7874,31.7971,31.6609,31.729,271728.0
2019-09-18 09:40:00,32.6,32.6,32.55,32.57,59076.0,31.729,31.729,31.6803,31.6998,59076.0
2019-09-18 09:50:00,32.57,32.59,32.54,32.59,47996.0,31.6998,31.7193,31.6706,31.7193,47996.0
2019-09-18 10:00:00,32.59,32.62,32.58,32.62,33940.0,31.7193,31.7485,31.7095,31.7485,33940.0
2019-09-18 10:10:00,32.61,32.65,32.6,32.62,93336.0,31.7387,31.7777,31.729,31.7485,93336.0
2019-09-18 10:20:00,32.62,32.67,32.62,32.67,55504.0,31.7485,31.7971,31.7485,31.7971,55504.0
2019-09-18 10:30:00,32.67,32.68,32.64,32.65,78756.0,31.7971,31.8069,31.7679,31.7777,78756.0
2019-09-18 10:40:00,32.65,32.66,32.62,32.62,31908.0,31.7777,31.7874,31.7485,31.7485,31908.0
2019-09-18 10:50:00,32.62,32.63,32.6,32.61,36684.0,31.7485,31.7582,31.729,31.7387,36684.0
2019-09-18 11:00:00,32.61,32.62,32.58,32.59,27976.0,31.7387,31.7485,31.7095,31.7193,27976.0
2019-09-18 11:10:00,32.58,32.61,32.58,32.6,39152.0,31.7095,31.7387,31.7095,31.729,39152.0
2019-09-18 11:20:00,32.61,32.61,32.59,32.59,8820.0,31.7387,31.7387,31.7193,31.7193,8820.0
2019-09-18 11:30:00,32.58,32.59,32.56,32.56,16452.0,31.7095,31.7193,31.6901,31.6901,16452.0
2019-09-18 11:40:00,32.57,32.57,32.56,32.57,20840.0,31.6998,31.6998,31.6901,31.6998,20840.0
2019-09-18 11:50:00,32.57,32.59,32.57,32.59,19636.0,31.6998,31.7193,31.6998,31.7193,19636.0
2019-09-18 12:00:00,32.6,32.6,32.58,32.58,52900.0,31.729,31.729,31.7095,31.7095,52900.0
2019-09-18 12:10:00,32.59,32.59,32.57,32.57,23640.0,31.7193,31.7193,31.6998,31.6998,23640.0
2019-09-18 12:20:00,32.57,32.59,32.57,32.58,20700.0,31.6998,31.7193,31.6998,31.7095,20700.0
2019-09-18 12:30:00,32.6,32.6,32.59,32.59,10452.0,31.729,31.729,31.7193,31.7193,10452.0
2019-09-18 12:40:00,32.6,32.6,32.58,32.58,6164.0,31.729,31.729,31.7095,31.7095,6164.0
2019-09-18 12:50:00,32.58,32.58,32.56,32.56,17720.0,31.7095,31.7095,31.6901,31.6901,17720.0
2019-09-18 13:00:00,32.56,32.56,32.53,32.53,42200.0,31.6901,31.6901,31.6609,31.6609,42200.0
2019-09-18 13:10:00,32.53,32.53,32.52,32.53,29892.0,31.6609,31.6609,31.6511,31.6609,29892.0
2019-09-18 13:20:00,32.53,32.53,32.48,32.49,75180.0,31.6609,31.6609,31.6122,31.6219,75180.0
2019-09-18 13:30:00,32.49,32.53,32.47,32.53,127372.0,31.6219,31.6609,31.6025,31.6609,127372.0
2019-09-18 13:40:00,32.53,32.55,32.53,32.55,166308.0,31.6609,31.6803,31.6609,31.6803,166308.0
2019-09-18 13:50:00,32.55,32.6,32.55,32.6,55364.0,31.6803,31.729,31.6803,31.729,55364.0
2019-09-18 14:00:00,32.6,32.68,32.37,32.5,458332.0,31.729,31.8069,31.5052,31.6317,458332.0
2019-09-18 14:10:00,32.5,32.5,32.24,32.29,300084.0,31.6317,31.6317,31.3786,31.4273,300084.0
2019-09-18 14:20:00,32.29,32.33,32.23,32.26,133460.0,31.4273,31.4662,31.3689,31.3981,133460.0
2019-09-18 14:30:00,32.29,32.33,32.2,32.25,376836.0,31.4273,31.4662,31.3397,31.3884,376836.0
2019-09-18 14:40:00,32.26,32.33,32.17,32.25,261800.0,31.3981,31.4662,31.3105,31.3884,261800.0
2019-09-18 14:50:00,32.24,32.39,32.24,32.34,119456.0,31.3786,31.5246,31.3786,31.476,119456.0
2019-09-18 15:00:00,32.33,32.43,32.3,32.42,80040.0,31.4662,31.5636,31.437,31.5538,80040.0
2019-09-18 15:10:00,32.42,32.52,32.42,32.51,112164.0,31.5538,31.6511,31.5538,31.6414,112164.0
2019-09-18 15:20:00,32.53,32.57,32.49,32.55,96016.0,31.6609,31.6998,31.6219,31.6803,96016.0
2019-09-18 15:30:00,32.56,32.76,32.56,32.74,264352.0,31.6901,31.8847,31.6901,31.8653,264352.0
2019-09-18 15:40:00,32.75,32.82,32.73,32.78,148532.0,31.875,31.9431,31.8555,31.9042,148532.0
2019-09-18 15:50:00,32.8,32.8,32.73,32.8,225672.0,31.9237,31.9237,31.8555,31.9237,225672.0
2019-09-19 09:30:00,32.88,33.02,32.88,32.99,369264.0,32.0015,32.1378,32.0015,32.1086,369264.0
2019-09-19 09:40:00,32.98,32.98,32.93,32.94,126836.0,32.0989,32.0989,32.0502,32.0599,126836.0
2019-09-19 09:50:00,32.94,32.98,32.92,32.97,104432.0,32.0599,32.0989,32.0405,32.0891,104432.0
2019-09-19 10:00:00,32.96,33.01,32.96,32.98,53500.0,32.0794,32.1281,32.0794,32.0989,53500.0
2019-09-19 10:10:00,32.97,33.07,32.96,33.05,176104.0,32.0891,32.1865,32.0794,32.167,176104.0
2019-09-19 10:20:00,33.05,33.06,33.02,33.04,83412.0,32.167,32.1767,32.1378,32.1573,83412.0
2019-09-19 10:30:00,33.04,33.09,33.04,33.07,69808.0,32.1573,32.2059,32.1573,32.1865,69808.0
2019-09-19 10:40:00,33.09,33.09,33.05,33.07,141100.0,32.2059,32.2059,32.167,32.1865,141100.0
2019-09-19 10:50:00,33.07,33.08,33.02,33.03,76088.0,32.1865,32.1962,32.1378,32.1475,76088.0
2019-09-19 11:00:00,33.02,33.03,32.99,33.02,136244.0,32.1378,32.1475,32.1086,32.1378,136244.0
2019-09-19 11:10:00,33.01,33.06,33.01,33.06,25136.0,32.1281,32.1767,32.1281,32.1767,25136.0
2019-09-19 11:20:00,33.06,33.07,33.04,33.06,46888.0,32.1767,32.1865,32.1573,32.1767,46888.0
2019-09-19 11:30:00,33.07,33.13,33.06,33.13,220828.0,32.1865,32.2448,32.1767,32.2448,220828.0
2019-09-19 11:40:00,33.1,33.11,33.03,33.04,22628.0,32.2157,32.2254,32.1475,32.1573,22628.0
2019-09-19 11:50:00,33.02,33.05,33.01,33.04,27816.0,32.1378,32.167,32.1281,32.1573,27816.0
2019-09-19 12:00:00,33.06,33.07,33.05,33.06,25228.0,32.1767,32.1865,32.167,32.1767,25228.0
2019-09-19 12:10:00,33.06,33.07,33.02,33.02,23088.0,32.1767,32.1865,32.1378,32.1378,23088.0
2019-09-19 12:20:00,33.01,33.02,32.9,32.91,185248.0,32.1281,32.1378,32.021,32.0307,185248.0
2019-09-19 12:30:00,32.89,32.97,32.89,32.97,51860.0,32.0113,32.0891,32.0113,32.0891,51860.0
2019-09-19 12:40:00,32.97,32.99,32.97,32.98,18684.0,32.0891,32.1086,32.0891,32.0989,18684.0
2019-09-19 12:50:00,32.98,32.99,32.96,32.98,24688.0,32.0989,32.1086,32.0794,32.0989,24688.0
2019-09-19 13:00:00,32.96,33.01,32.94,32.95,22356.0,32.0794,32.1281,32.0599,32.0697,22356.0
2019-09-19 13:10:00,32.94,32.97,32.92,32.97,24752.0,32.0599,32.0891,32.0405,32.0891,24752.0
2019-09-19 13:20:00,32.94,32.96,32.94,32.96,19264.0,32.0599,32.0794,32.0599,32.0794,19264.0
2019-09-19 13:30:00,32.93,32.93,32.83,32.88,97184.0,32.0502,32.0502,31.9529,32.0015,97184.0
2019-09-19 13:40:00,32.85,32.9,32.8,32.9,64212.0,31.9723,32.021,31.9237,32.021,64212.0
2019-09-19 13:50:00,32.9,32.94,32.89,32.93,31100.0,32.021,32.0599,32.0113,32.0502,31100.0
2019-09-19 14:00:00,32.94,32.95,32.92,32.93,19156.0,32.0599,32.0697,32.0405,32.0502,19156.0
2019-09-19 14:10:00,32.93,32.94,32.93,32.94,27252.0,32.0502,32.0599,32.0502,32.0599,27252.0
2019-09-19 14:20:00,32.95,32.96,32.9,32.9,21824.0,32.0697,32.0794,32.021,32.021,21824.0
2019-09-19 14:30:00,32.91,32.91,32.86,32.87,45960.0,32.0307,32.0307,31.9821,31.9918,45960.0
2019-09-19 14:40:00,32.87,32.9,32.84,32.85,77432.0,31.9918,32.021,31.9626,31.9723,77432.0
2019-09-19 14:50:00,32.88,32.9,32.87,32.88,44044.0,32.0015,32.021,31.9918,32.0015,44044.0
2019-09-19 15:00:00,32.88,32.91,32.84,32.85,62776.0,32.0015,32.0307,31.9626,31.9723,62776.0
2019-09-19 15:10:00,32.87,32.88,32.83,32.85,41680.0,31.9918,32.0015,31.9529,31.9723,41680.0
2019-09-19 15:20:00,32.87,32.9,32.87,32.87,46080.0,31.9918,32.021,31.9918,31.9918,46080.0
2019-09-19 15:30:00,32.85,32.86,32.76,32.83,421216.0,31.9723,31.9821,31.8847,31.9529,421216.0
2019-09-19 15:40:00,32.83,32.85,32.74,32.76,206048.0,31.9529,31.9723,31.8653,31.8847,206048.0
2019-09-19 15:50:00,32.74,32.83,32.7,32.77,419372.0,31.8653,31.9529,31.8263,31.8945,419372.0
2019-09-20 09:30:00,32.93,32.98,32.9,32.98,256732.0,32.0502,32.0989,32.021,32.0989,256732.0
2019-09-20 09:40:00,32.98,32.99,32.92,32.92,80992.0,32.0989,32.1086,32.0405,32.0405,80992.0
2019-09-20 09:50:00,32.91,32.95,32.9,32.91,113308.0,32.0307,32.0697,32.021,32.0307,113308.0
2019-09-20 10:00:00,32.91,32.97,32.9,32.96,100220.0,32.0307,32.0891,32.021,32.0794,100220.0
2019-09-20 10:10:00,32.97,32.99,32.9,32.96,94384.0,32.0891,32.1086,32.021,32.0794,94384.0
2019-09-20 10:20:00,32.96,32.96,32.94,32.95,23712.0,32.0794,32.0794,32.0599,32.0697,23712.0
2019-09-20 10:30:00,32.98,32.98,32.9,32.9,37960.0,32.0989,32.0989,32.021,32.021,37960.0
2019-09-20 10:40:00,32.9,32.92,32.88,32.9,43316.0,32.021,32.0405,32.0015,32.021,43316.0
2019-09-20 10:50:00,32.9,32.9,32.86,32.9,50236.0,32.021,32.021,31.9821,32.021,50236.0
2019-09-20 11:00:00,32.89,32.91,32.86,32.91,44368.0,32.0113,32.0307,31.9821,32.0307,44368.0
2019-09-20 11:10:00,32.91,32.93,32.84,32.85,69060.0,32.0307,32.0502,31.9626,31.9723,69060.0
2019-09-20 11:20:00,32.85,32.89,32.84,32.86,28564.0,31.9723,32.0113,31.9626,31.9821,28564.0
2019-09-20 11:30:00,32.86,32.87,32.82,32.82,8212.0,31.9821,31.9918,31.9431,31.9431,8212.0
2019-09-20 11:40:00,32.83,32.83,32.78,32.82,66724.0,31.9529,31.9529,31.9042,31.9431,66724.0
2019-09-20 11:50:00,32.82,32.88,32.82,32.87,39556.0,31.9431,32.0015,31.9431,31.9918,39556.0
2019-09-20 12:00:00,32.87,32.88,32.86,32.87,21276.0,31.9918,32.0015,31.9821,31.9918,21276.0
2019-09-20 12:10:00,32.87,32.9,32.87,32.88,14816.0,31.9918,32.021,31.9918,32.0015,14816.0
2019-09-20 12:20:00,32.88,32.88,32.84,32.86,16640.0,32.0015,32.0015,31.9626,31.9821,16640.0
2019-09-20 12:30:00,32.85,32.85,32.8,32.8,24472.0,31.9723,31.9723,31.9237,31.9237,24472.0
2019-09-20 12:40:00,32.8,32.83,32.79,32.83,14868.0,31.9237,31.9529,31.9139,31.9529,14868.0
2019-09-20 12:50:00,32.83,32.85,32.83,32.85,9240.0,31.9529,31.9723,31.9529,31.9723,9240.0
2019-09-20 13:00:00,32.85,32.85,32.84,32.85,20108.0,31.9723,31.9723,31.9626,31.9723,20108.0
2019-09-20 13:10:00,32.82,32.82,32.28,32.55,845716.0,31.9431,31.9431,31.4176,31.6803,845716.0
2019-09-20 13:20:00,32.55,32.57,32.44,32.55,179436.0,31.6803,31.6998,31.5733,31.6803,179436.0
2019-09-20 13:30:00,32.57,32.57,32.48,32.51,65172.0,31.6998,31.6998,31.6122,31.6414,65172.0
2019-09-20 13:40:00,32.52,32.53,32.43,32.44,284840.0,31.6511,31.6609,31.5636,31.5733,284840.0
2019-09-20 13:50:00,32.43,32.57,32.42,32.51,213120.0,31.5636,31.6998,31.5538,31.6414,213120.0
2019-09-20 14:00:00,32.56,32.64,32.52,32.55,221448.0,31.6901,31.7679,31.6511,31.6803,221448.0
2019-09-20 14:10:00,32.55,32.56,32.51,32.55,32068.0,31.6803,31.6901,31.6414,31.6803,32068.0
2019-09-20 14:20:00,32.54,32.61,32.54,32.6,74720.0,31.6706,31.7387,31.6706,31.729,74720.0
2019-09-20 14:30:00,32.6,32.68,32.6,32.67,117532.0,31.729,31.8069,31.729,31.7971,117532.0
2019-09-20 14:40:00,32.67,32.67,32.64,32.66,26980.0,31.7971,31.7971,31.7679,31.7874,26980.0
2019-09-20 14:50:00,32.66,32.66,32.6,32.61,15524.0,31.7874,31.7874,31.729,31.7387,15524.0
2019-09-20 15:00:00,32.6,32.65,32.6,32.62,22768.0,31.729,31.7777,31.729,31.7485,22768.0
2019-09-20 15:10:00,32.6,32.66,32.58,32.63,13264.0,31.729,31.7874,31.7095,31.7582,13264.0
2019-09-20 15:20:00,32.62,32.62,32.54,32.56,66116.0,31.7485,31.7485,31.6706,31.6901,66116.0
2019-09-20 15:30:00,32.57,32.58,32.53,32.57,60908.0,31.6998,31.7095,31.6609,31.6998,60908.0
2019-09-20 15:40:00,32.57,32.57,32.47,32.48,100476.0,31.6998,31.6998,31.6025,31.6122,100476.0
2019-09-20 15:50:00,32.49,32.59,32.43,32.43,281180.0,31.6219,31.7193,31.5636,31.5636,281180.0
2019-09-23 09:30:00,32.3,32.4,32.25,32.37,351396.0,31.437,31.5344,31.3884,31.5052,351396.0
2019-09-23 09:40:00,32.36,32.45,32.34,32.44,72692.0,31.4954,31.583,31.476,31.5733,72692.0
2019-09-23 09:50:00,32.45,32.49,32.41,32.42,57444.0,31.583,31.6219,31.5441,31.5538,57444.0
2019-09-23 10:00:00,32.42,32.42,32.31,32.31,133396.0,31.5538,31.5538,31.4468,31.4468,133396.0
2019-09-23 10:10:00,32.31,32.35,32.28,32.35,120292.0,31.4468,31.4857,31.4176,31.4857,120292.0
2019-09-23 10:20:00,32.34,32.41,32.34,32.4,160596.0,31.476,31.5441,31.476,31.5344,160596.0
2019-09-23 10:30:00,32.41,32.44,32.38,32.38,75400.0,31.5441,31.5733,31.5149,31.5149,75400.0
2019-09-23 10:40:00,32.38,32.38,32.35,32.36,54124.0,31.5149,31.5149,31.4857,31.4954,54124.0
2019-09-23 10:50:00,32.36,32.41,32.32,32.34,93324.0,31.4954,31.5441,31.4565,31.476,93324.0
2019-09-23 11:00:00,32.35,32.44,32.34,32.38,90936.0,31.4857,31.5733,31.476,31.5149,90936.0
2019-09-23 11:10:00,32.38,32.44,32.37,32.42,72588.0,31.5149,31.5733,31.5052,31.5538,72588.0
2019-09-23 11:20:00,32.44,32.47,32.43,32.46,49968.0,31.5733,31.6025,31.5636,31.5928,49968.0
2019-09-23 11:30:00,32.47,32.52,32.47,32.5,86284.0,31.6025,31.6511,31.6025,31.6317,86284.0
2019-09-23 11:40:00,32.51,32.53,32.5,32.5,18696.0,31.6414,31.6609,31.6317,31.6317,18696.0
2019-09-23 11:50:00,32.52,32.52,32.48,32.48,12152.0,31.6511,31.6511,31.6122,31.6122,12152.0
2019-09-23 12:00:00,32.49,32.54,32.49,32.54,45900.0,31.6219,31.6706,31.6219,31.6706,45900.0
2019-09-23 12:10:00,32.55,32.55,32.52,32.52,15104.0,31.6803,31.6803,31.6511,31.6511,15104.0
2019-09-23 12:20:00,32.52,32.55,32.51,32.55,30432.0,31.6511,31.6803,31.6414,31.6803,30432.0
2019-09-23 12:30:00,32.53,32.55,32.52,32.54,9324.0,31.6609,31.6803,31.6511,31.6706,9324.0
2019-09-23 12:40:00,32.54,32.55,32.53,32.53,13264.0,31.6706,31.6803,31.6609,31.6609,13264.0
2019-09-23 12:50:00,32.51,32.53,32.47,32.5,29436.0,31.6414,31.6609,31.6025,31.6317,29436.0
2019-09-23 13:00:00,32.5,32.52,32.49,32.51,40240.0,31.6317,31.6511,31.6219,31.6414,40240.0
2019-09-23 13:10:00,32.51,32.52,32.5,32.52,24180.0,31.6414,31.6511,31.6317,31.6511,24180.0
2019-09-23 13:20:00,32.51,32.55,32.51,32.54,11540.0,31.6414,31.6803,31.6414,31.6706,11540.0
2019-09-23 13:30:00,32.53,32.56,32.52,32.52,26760.0,31.6609,31.6901,31.6511,31.6511,26760.0
2019-09-23 13:40:00,32.54,32.57,32.53,32.57,40392.0,31.6706,31.6998,31.6609,31.6998,40392.0
2019-09-23 13:50:00,32.56,32.57,32.56,32.56,14912.0,31.6901,31.6998,31.6901,31.6901,14912.0
2019-09-23 14:00:00,32.56,32.56,32.54,32.54,24040.0,31.6901,31.6901,31.6706,31.6706,24040.0
2019-09-23 14:10:00,32.54,32.55,32.52,32.53,8628.0,31.6706,31.6803,31.6511,31.6609,8628.0
2019-09-23 14:20:00,32.52,32.53,32.52,32.53,16872.0,31.6511,31.6609,31.6511,31.6609,16872.0
2019-09-23 14:30:00,32.52,32.53,32.51,32.51,50104.0,31.6511,31.6609,31.6414,31.6414,50104.0
2019-09-23 14:40:00,32.5,32.55,32.5,32.55,39732.0,31.6317,31.6803,31.6317,31.6803,39732.0
2019-09-23 14:50:00,32.54,32.55,32.52,32.53,28252.0,31.6706,31.6803,31.6511,31.6609,28252.0
2019-09-23 15:00:00,32.52,32.61,32.52,32.59,35064.0,31.6511,31.7387,31.6511,31.7193,35064.0
2019-09-23 15:10:00,32.59,32.61,32.59,32.6,21712.0,31.7193,31.7387,31.7193,31.729,21712.0
2019-09-23 15:20:00,32.61,32.62,32.59,32.6,61456.0,31.7387,31.7485,31.7193,31.729,61456.0
2019-09-23 15:30:00,32.59,32.6,32.52,32.55,190560.0,31.7193,31.729,31.6511,31.6803,190560.0
2019-09-23 15:40:00,32.54,32.57,32.53,32.54,121168.0,31.6706,31.6998,31.6609,31.6706,121168.0
2019-09-23 15:50:00,32.56,32.58,32.45,32.46,204636.0,31.6901,31.7095,31.583,31.5928,204636.0
2019-09-24 09:30:00,32.71,32.74,32.63,32.74,258432.0,31.8361,31.8653,31.7582,31.8653,258432.0
2019-09-24 09:40:00,32.75,32.78,32.72,32.76,115776.0,31.875,31.9042,31.8458,31.8847,115776.0
2019-09-24 09:50:00,32.77,32.8,32.75,32.77,63664.0,31.8945,31.9237,31.875,31.8945,63664.0
2019-09-24 10:00:00,32.76,32.76,32.62,32.69,151964.0,31.8847,31.8847,31.7485,31.8166,151964.0
2019-09-24 10:10:00,32.68,32.69,32.62,32.69,97952.0,31.8069,31.8166,31.7485,31.8166,97952.0
2019-09-24 10:20:00,32.69,32.72,32.54,32.59,257636.0,31.8166,31.8458,31.6706,31.7193,257636.0
2019-09-24 10:30:00,32.58,32.7,32.58,32.66,98168.0,31.7095,31.8263,31.7095,31.7874,98168.0
2019-09-24 10:40:00,32.65,32.66,32.57,32.58,60052.0,31.7777,31.7874,31.6998,31.7095,60052.0
2019-09-24 10:50:00,32.6,32.64,32.59,32.6,17084.0,31.729,31.7679,31.7193,31.729,17084.0
2019-09-24 11:00:00,32.59,32.59,32.48,32.51,92084.0,31.7193,31.7193,31.6122,31.6414,92084.0
2019-09-24 11:10:00,32.52,32.53,32.49,32.5,58580.0,31.6511,31.6609,31.6219,31.6317,58580.0
2019-09-24 11:20:00,32.51,32.53,32.48,32.5,66580.0,31.6414,31.6609,31.6122,31.6317,66580.0
2019-09-24 11:30:00,32.47,32.47,32.32,32.32,150760.0,31.6025,31.6025,31.4565,31.4565,150760.0
2019-09-24 11:40:00,32.33,32.35,32.25,32.34,93372.0,31.4662,31.4857,31.3884,31.476,93372.0
2019-09-24 11:50:00,32.34,32.34,32.27,32.3,85460.0,31.476,31.476,31.4078,31.437,85460.0
2019-09-24 12:00:00,32.29,32.36,32.29,32.36,85096.0,31.4273,31.4954,31.4273,31.4954,85096.0
2019-09-24 12:10:00,32.37,32.37,32.24,32.25,46148.0,31.5052,31.5052,31.3786,31.3884,46148.0
2019-09-24 12:20:00,32.25,32.27,31.96,32.04,1020232.0,31.3884,31.4078,31.1061,31.184,1020232.0
2019-09-24 12:30:00,32.04,32.04,31.88,31.92,241852.0,31.184,31.184,31.0282,31.0672,241852.0
2019-09-24 12:40:00,31.93,31.93,31.83,31.91,137828.0,31.0769,31.0769,30.9796,31.0574,137828.0
2019-09-24 12:50:00,31.91,31.91,31.78,31.8,273432.0,31.0574,31.0574,30.9309,30.9504,273432.0
2019-09-24 13:00:00,31.8,31.92,31.79,31.88,195172.0,30.9504,31.0672,30.9407,31.0282,195172.0
2019-09-24 13:10:00,31.85,31.87,31.77,31.8,94444.0,30.999,31.0185,30.9212,30.9504,94444.0
2019-09-24 13:20:00,31.8,31.81,31.72,31.77,123972.0,30.9504,30.9601,30.8725,30.9212,123972.0
2019-09-24 13:30:00,31.76,31.89,31.76,31.86,146692.0,30.9115,31.038,30.9115,31.0088,146692.0
2019-09-24 13:40:00,31.88,31.9,31.85,31.89,77884.0,31.0282,31.0477,30.999,31.038,77884.0
2019-09-24 13:50:00,31.89,31.93,31.83,31.85,75084.0,31.038,31.0769,30.9796,30.999,75084.0
2019-09-24 14:00:00,31.83,31.84,31.72,31.73,132100.0,30.9796,30.9893,30.8725,30.8823,132100.0
2019-09-24 14:10:00,31.72,32.16,31.71,32.13,575804.0,30.8725,31.3008,30.8628,31.2716,575804.0
2019-09-24 14:20:00,32.13,32.13,32.07,32.1,67340.0,31.2716,31.2716,31.2132,31.2424,67340.0
2019-09-24 14:30:00,32.1,32.13,31.91,31.96,345756.0,31.2424,31.2716,31.0574,31.1061,345756.0
2019-09-24 14:40:00,31.97,31.98,31.86,31.97,158288.0,31.1158,31.1256,31.0088,31.1158,158288.0
2019-09-24 14:50:00,31.94,32.01,31.92,31.92,233752.0,31.0866,31.1548,31.0672,31.0672,233752.0
2019-09-24 15:00:00,31.89,31.95,31.86,31.94,54056.0,31.038,31.0964,31.0088,31.0866,54056.0
2019-09-24 15:10:00,31.9,32.0,31.9,31.94,126996.0,31.0477,31.145,31.0477,31.0866,126996.0
2019-09-24 15:20:00,31.92,31.92,31.79,31.84,144712.0,31.0672,31.0672,30.9407,30.9893,144712.0
2019-09-24 15:30:00,31.84,31.84,31.76,31.8,220168.0,30.9893,30.9893,30.9115,30.9504,220168.0
2019-09-24 15:40:00,31.8,31.95,31.79,31.94,212708.0,30.9504,31.0964,30.9407,31.0866,212708.0
2019-09-24 15:50:00,31.93,31.95,31.86,31.95,346592.0,31.0769,31.0964,31.0088,31.0964,346592.0
2019-09-25 09:30:00,31.94,32.04,31.92,31.99,274496.0,31.0866,31.184,31.0672,31.1353,274496.0
2019-09-25 09:40:00,31.99,32.01,31.85,31.89,95704.0,31.1353,31.1548,30.999,31.038,95704.0
2019-09-25 09:50:00,31.88,31.88,31.78,31.79,166468.0,31.0282,31.0282,30.9309,30.9407,166468.0
2019-09-25 10:00:00,31.79,31.92,31.6,31.83,1300072.0,30.9407,31.0672,30.7557,30.9796,1300072.0
2019-09-25 10:10:00,31.83,31.88,31.75,31.76,128552.0,30.9796,31.0282,30.9017,30.9115,128552.0
2019-09-25 10:20:00,31.77,31.85,31.73,31.85,113424.0,30.9212,30.999,30.8823,30.999,113424.0
2019-09-25 10:30:00,31.85,31.95,31.84,31.93,100124.0,30.999,31.0964,30.9893,31.0769,100124.0
2019-09-25 10:40:00,31.91,31.91,31.85,31.88,44732.0,31.0574,31.0574,30.999,31.0282,44732.0
2019-09-25 10:50:00,31.88,32.09,31.84,32.01,287368.0,31.0282,31.2326,30.9893,31.1548,287368.0
2019-09-25 11:00:00,32.03,32.09,32.02,32.07,194696.0,31.1742,31.2326,31.1645,31.2132,194696.0
2019-09-25 11:10:00,32.05,32.11,32.03,32.05,105212.0,31.1937,31.2521,31.1742,31.1937,105212.0
2019-09-25 11:20:00,32.05,32.11,32.04,32.05,79280.0,31.1937,31.2521,31.184,31.1937,79280.0
2019-09-25 11:30:00,32.06,32.06,32.0,32.06,43164.0,31.2034,31.2034,31.145,31.2034,43164.0
2019-09-25 11:40:00,32.06,32.1,32.03,32.03,26904.0,31.2034,31.2424,31.1742,31.1742,26904.0
2019-09-25 11:50:00,32.02,32.05,31.99,32.04,22148.0,31.1645,31.1937,31.1353,31.184,22148.0
2019-09-25 12:00:00,32.07,32.16,32.05,32.13,71400.0,31.2132,31.3008,31.1937,31.2716,71400.0
2019-09-25 12:10:00,32.13,32.13,32.04,32.07,64240.0,31.2716,31.2716,31.184,31.2132,64240.0
2019-09-25 12:20:00,32.06,32.1,32.06,32.1,11360.0,31.2034,31.2424,31.2034,31.2424,11360.0
2019-09-25 12:30:00,32.1,32.12,32.1,32.1,41820.0,31.2424,31.2618,31.2424,31.2424,41820.0
2019-09-25 12:40:00,32.09,32.09,32.05,32.06,57992.0,31.2326,31.2326,31.1937,31.2034,57992.0
2019-09-25 12:50:00,32.07,32.13,32.03,32.06,89668.0,31.2132,31.2716,31.1742,31.2034,89668.0
2019-09-25 13:00:00,32.08,32.12,32.05,32.12,61316.0,31.2229,31.2618,31.1937,31.2618,61316.0
2019-09-25 13:10:00,32.11,32.12,32.08,32.09,35580.0,31.2521,31.2618,31.2229,31.2326,35580.0
2019-09-25 13:20:00,32.09,32.1,32.09,32.1,5900.0,31.2326,31.2424,31.2326,31.2424,5900.0
2019-09-25 13:30:00,32.09,32.1,32.07,32.09,21952.0,31.2326,31.2424,31.2132,31.2326,21952.0
2019-09-25 13:40:00,32.1,32.14,32.1,32.12,57504.0,31.2424,31.2813,31.2424,31.2618,57504.0
2019-09-25 13:50:00,32.12,32.18,32.11,32.15,81780.0,31.2618,31.3202,31.2521,31.291,81780.0
2019-09-25 14:00:00,32.16,32.24,32.16,32.22,103860.0,31.3008,31.3786,31.3008,31.3592,103860.0
2019-09-25 14:10:00,32.22,32.25,32.21,32.25,55068.0,31.3592,31.3884,31.3494,31.3884,55068.0
2019-09-25 14:20:00,32.24,32.25,32.22,32.23,36116.0,31.3786,31.3884,31.3592,31.3689,36116.0
2019-09-25 14:30:00,32.22,32.23,32.19,32.22,56584.0,31.3592,31.3689,31.33,31.3592,56584.0
2019-09-25 14:40:00,32.23,32.3,32.23,32.29,49996.0,31.3689,31.437,31.3689,31.4273,49996.0
2019-09-25 14:50:00,32.29,32.3,32.25,32.28,18072.0,31.4273,31.437,31.3884,31.4176,18072.0
2019-09-25 15:00:00,32.29,32.32,32.27,32.3,78212.0,31.4273,31.4565,31.4078,31.437,78212.0
2019-09-25 15:10:00,32.31,32.33,32.31,32.32,87292.0,31.4468,31.4662,31.4468,31.4565,87292.0
2019-09-25 15:20:00,32.32,32.34,32.31,32.33,66872.0,31.4565,31.476,31.4468,31.4662,66872.0
2019-09-25 15:30:00,32.32,32.34,32.31,32.34,57820.0,31.4565,31.476,31.4468,31.476,57820.0
2019-09-25 15:40:00,32.34,32.37,32.33,32.37,128472.0,31.476,31.5052,31.4662,31.5052,128472.0
2019-09-25 15:50:00,32.37,32.42,32.3,32.31,322376.0,31.5052,31.5538,31.437,31.4468,322376.0
2019-09-26 09:30:00,32.32,32.32,32.12,32.15,208752.0,31.4565,31.4565,31.2618,31.291,208752.0
2019-09-26 09:40:00,32.14,32.19,32.1,32.16,139292.0,31.2813,31.33,31.2424,31.3008,139292.0
2019-09-26 09:50:00,32.14,32.17,32.07,32.12,92716.0,31.2813,31.3105,31.2132,31.2618,92716.0
2019-09-26 10:00:00,32.11,32.22,32.1,32.11,99304.0,31.2521,31.3592,31.2424,31.2521,99304.0
2019-09-26 10:10:00,32.09,32.12,32.02,32.02,153572.0,31.2326,31.2618,31.1645,31.1645,153572.0
2019-09-26 10:20:00,32.03,32.11,32.01,32.11,178404.0,31.1742,31.2521,31.1548,31.2521,178404.0
2019-09-26 10:30:00,32.11,32.13,32.06,32.13,81800.0,31.2521,31.2716,31.2034,31.2716,81800.0
2019-09-26 10:40:00,32.13,32.18,32.09,32.18,64216.0,31.2716,31.3202,31.2326,31.3202,64216.0
2019-09-26 10:50:00,32.17,32.17,32.02,32.07,53084.0,31.3105,31.3105,31.1645,31.2132,53084.0
2019-09-26 11:00:00,32.06,32.07,31.92,31.98,74372.0,31.2034,31.2132,31.0672,31.1256,74372.0
2019-09-26 11:10:00,32.02,32.03,31.87,31.9,73508.0,31.1645,31.1742,31.0185,31.0477,73508.0
2019-09-26 11:20:00,31.9,31.93,31.83,31.93,59180.0,31.0477,31.0769,30.9796,31.0769,59180.0
2019-09-26 11:30:00,31.93,31.99,31.89,31.98,70552.0,31.0769,31.1353,31.038,31.1256,70552.0
2019-09-26 11:40:00,31.98,31.98,31.88,31.91,58028.0,31.1256,31.1256,31.0282,31.0574,58028.0
2019-09-26 11:50:00,31.91,31.92,31.86,31.92,78656.0,31.0574,31.0672,31.0088,31.0672,78656.0
2019-09-26 12:00:00,31.92,32.02,31.87,32.02,51108.0,31.0672,31.1645,31.0185,31.1645,51108.0
2019-09-26 12:10:00,31.97,32.04,31.97,32.04,30876.0,31.1158,31.184,31.1158,31.184,30876.0
2019-09-26 12:20:00,32.05,32.11,32.01,32.09,82220.0,31.1937,31.2521,31.1548,31.2326,82220.0
2019-09-26 12:30:00,32.09,32.09,32.06,32.09,18292.0,31.2326,31.2326,31.2034,31.2326,18292.0
2019-09-26 12:40:00,32.13,32.13,32.09,32.09,14468.0,31.2716,31.2716,31.2326,31.2326,14468.0
2019-09-26 12:50:00,32.08,32.08,32.03,32.04,6900.0,31.2229,31.2229,31.1742,31.184,6900.0
2019-09-26 13:00:00,32.08,32.1,32.07,32.09,10184.0,31.2229,31.2424,31.2132,31.2326,10184.0
2019-09-26 13:10:00,32.05,32.06,32.02,32.03,20600.0,31.1937,31.2034,31.1645,31.1742,20600.0
2019-09-26 13:20:00,32.01,32.01,31.98,32.0,24672.0,31.1548,31.1548,31.1256,31.145,24672.0
2019-09-26 13:30:00,32.0,32.07,32.0,32.06,25568.0,31.145,31.2132,31.145,31.2034,25568.0
2019-09-26 13:40:00,32.06,32.09,32.06,32.09,10480.0,31.2034,31.2326,31.2034,31.2326,10480.0
2019-09-26 13:50:00,32.09,32.14,32.06,32.14,1719172.0,31.2326,31.2813,31.2034,31.2813,1719172.0
2019-09-26 14:00:00,32.15,32.27,32.15,32.27,857888.0,31.291,31.4078,31.291,31.4078,857888.0
2019-09-26 14:10:00,32.27,32.28,32.22,32.25,510904.0,31.4078,31.4176,31.3592,31.3884,510904.0
2019-09-26 14:20:00,32.26,32.29,32.21,32.23,354224.0,31.3981,31.4273,31.3494,31.3689,354224.0
2019-09-26 14:30:00,32.23,32.25,32.21,32.22,50472.0,31.3689,31.3884,31.3494,31.3592,50472.0
2019-09-26 14:40:00,32.24,32.25,32.23,32.24,11352.0,31.3786,31.3884,31.3689,31.3786,11352.0
2019-09-26 14:50:00,32.22,32.22,32.15,32.17,83728.0,31.3592,31.3592,31.291,31.3105,83728.0
2019-09-26 15:00:00,32.17,32.23,32.17,32.21,83660.0,31.3105,31.3689,31.3105,31.3494,83660.0
2019-09-26 15:10:00,32.2,32.24,32.19,32.23,42244.0,31.3397,31.3786,31.33,31.3689,42244.0
2019-09-26 15:20:00,32.22,32.33,32.21,32.28,146264.0,31.3592,31.4662,31.3494,31.4176,146264.0
2019-09-26 15:30:00,32.29,32.36,32.26,32.26,147624.0,31.4273,31.4954,31.3981,31.3981,147624.0
2019-09-26 15:40:00,32.26,32.26,32.2,32.23,76804.0,31.3981,31.3981,31.3397,31.3689,76804.0
2019-09-26 15:50:00,32.22,32.24,32.1,32.17,451848.0,31.3592,31.3786,31.2424,31.3105,451848.0
2019-09-27 09:30:00,32.35,32.38,32.22,32.24,199492.0,31.4857,31.5149,31.3592,31.3786,199492.0
2019-09-27 09:40:00,32.23,32.3,32.22,32.26,109612.0,31.3689,31.437,31.3592,31.3981,109612.0
2019-09-27 09:50:00,32.27,32.27,32.1,32.15,196472.0,31.4078,31.4078,31.2424,31.291,196472.0
2019-09-27 10:00:00,32.13,32.15,32.05,32.07,115092.0,31.2716,31.291,31.1937,31.2132,115092.0
2019-09-27 10:10:00,32.08,32.1,32.02,32.09,63148.0,31.2229,31.2424,31.1645,31.2326,63148.0
2019-09-27 10:20:00,32.1,32.17,32.1,32.17,74516.0,31.2424,31.3105,31.2424,31.3105,74516.0
2019-09-27 10:30:00,32.18,32.18,32.13,32.17,115744.0,31.3202,31.3202,31.2716,31.3105,115744.0
2019-09-27 10:40:00,32.18,32.29,32.18,32.27,102004.0,31.3202,31.4273,31.3202,31.4078,102004.0
2019-09-27 10:50:00,32.27,32.3,32.24,32.3,42996.0,31.4078,31.437,31.3786,31.437,42996.0
2019-09-27 11:00:00,32.28,32.32,32.27,32.29,61680.0,31.4176,31.4565,31.4078,31.4273,61680.0
2019-09-27 11:10:00,32.27,32.31,32.23,32.24,73832.0,31.4078,31.4468,31.3689,31.3786,73832.0
2019-09-27 11:20:00,32.24,32.29,32.24,32.29,16724.0,31.3786,31.4273,31.3786,31.4273,16724.0
2019-09-27 11:30:00,32.28,32.3,31.79,31.93,258812.0,31.4176,31.437,30.9407,31.0769,258812.0
2019-09-27 11:40:00,31.95,32.06,31.91,32.01,203136.0,31.0964,31.2034,31.0574,31.1548,203136.0
2019-09-27 11:50:00,32.0,32.22,31.97,32.11,128544.0,31.145,31.3592,31.1158,31.2521,128544.0
2019-09-27 12:00:00,32.1,32.1,31.98,32.02,101568.0,31.2424,31.2424,31.1256,31.1645,101568.0
2019-09-27 12:10:00,32.03,32.09,31.93,31.95,81736.0,31.1742,31.2326,31.0769,31.0964,81736.0
2019-09-27 12:20:00,31.97,31.99,31.94,31.99,25176.0,31.1158,31.1353,31.0866,31.1353,25176.0
2019-09-27 12:30:00,31.93,31.97,31.92,31.96,64208.0,31.0769,31.1158,31.0672,31.1061,64208.0
2019-09-27 12:40:00,31.99,31.99,31.83,31.83,68712.0,31.1353,31.1353,30.9796,30.9796,68712.0
2019-09-27 12:50:00,31.82,31.89,31.72,31.73,199520.0,30.9698,31.038,30.8725,30.8823,199520.0
2019-09-27 13:00:00,31.71,31.87,31.67,31.85,207648.0,30.8628,31.0185,30.8239,30.999,207648.0
2019-09-27 13:10:00,31.84,31.86,31.77,31.77,85524.0,30.9893,31.0088,30.9212,30.9212,85524.0
2019-09-27 13:20:00,31.78,31.8,31.73,31.8,256572.0,30.9309,30.9504,30.8823,30.9504,256572.0
2019-09-27 13:30:00,31.78,31.78,31.72,31.76,44468.0,30.9309,30.9309,30.8725,30.9115,44468.0
2019-09-27 13:40:00,31.77,31.82,31.72,31.72,68180.0,30.9212,30.9698,30.8725,30.8725,68180.0
2019-09-27 13:50:00,31.7,31.8,31.66,31.79,105940.0,30.8531,30.9504,30.8141,30.9407,105940.0
2019-09-27 14:00:00,31.79,31.79,31.68,31.68,107744.0,30.9407,30.9407,30.8336,30.8336,107744.0
2019-09-27 14:10:00,31.67,31.7,31.63,31.68,66168.0,30.8239,30.8531,30.7849,30.8336,66168.0
2019-09-27 14:20:00,31.68,31.7,31.6,31.66,121056.0,30.8336,30.8531,30.7557,30.8141,121056.0
2019-09-27 14:30:00,31.62,31.65,31.58,31.59,207060.0,30.7752,30.8044,30.7363,30.746,207060.0
2019-09-27 14:40:00,31.6,31.62,31.52,31.52,112600.0,30.7557,30.7752,30.6779,30.6779,112600.0
2019-09-27 14:50:00,31.51,31.53,31.45,31.52,158700.0,30.6681,30.6876,30.6097,30.6779,158700.0
2019-09-27 15:00:00,31.53,31.58,31.49,31.51,127216.0,30.6876,30.7363,30.6487,30.6681,127216.0
2019-09-27 15:10:00,31.52,31.65,31.51,31.64,99620.0,30.6779,30.8044,30.6681,30.7947,99620.0
2019-09-27 15:20:00,31.63,31.67,31.58,31.6,223360.0,30.7849,30.8239,30.7363,30.7557,223360.0
2019-09-27 15:30:00,31.59,31.72,31.58,31.7,242164.0,30.746,30.8725,30.7363,30.8531,242164.0
2019-09-27 15:40:00,31.7,31.74,31.69,31.73,123132.0,30.8531,30.892,30.8433,30.8823,123132.0
2019-09-27 15:50:00,31.73,31.83,31.71,31.82,437712.0,30.8823,30.9796,30.8628,30.9698,437712.0
2019-09-30 09:30:00,31.93,32.02,31.93,31.97,202196.0,31.0769,31.1645,31.0769,31.1158,202196.0
2019-09-30 09:40:00,31.97,32.06,31.96,32.04,121548.0,31.1158,31.2034,31.1061,31.184,121548.0
2019-09-30 09:50:00,32.05,32.1,32.02,32.07,145300.0,31.1937,31.2424,31.1645,31.2132,145300.0
2019-09-30 10:00:00,32.05,32.08,32.02,32.03,57284.0,31.1937,31.2229,31.1645,31.1742,57284.0
2019-09-30 10:10:00,32.03,32.12,32.03,32.06,67288.0,31.1742,31.2618,31.1742,31.2034,67288.0
2019-09-30 10:20:00,32.06,32.06,32.0,32.0,38052.0,31.2034,31.2034,31.145,31.145,38052.0
2019-09-30 10:30:00,32.01,32.06,32.01,32.05,40356.0,31.1548,31.2034,31.1548,31.1937,40356.0
2019-09-30 10:40:00,32.06,32.08,32.0,32.04,44284.0,31.2034,31.2229,31.145,31.184,44284.0
2019-09-30 10:50:00,32.05,32.1,32.02,32.07,31164.0,31.1937,31.2424,31.1645,31.2132,31164.0
2019-09-30 11:00:00,32.08,32.09,32.02,32.07,32028.0,31.2229,31.2326,31.1645,31.2132,32028.0
2019-09-30 11:10:00,32.07,32.09,32.04,32.05,16968.0,31.2132,31.2326,31.184,31.1937,16968.0
2019-09-30 11:20:00,32.05,32.16,32.05,32.16,151128.0,31.1937,31.3008,31.1937,31.3008,151128.0
2019-09-30 11:30:00,32.17,32.17,32.13,32.13,37952.0,31.3105,31.3105,31.2716,31.2716,37952.0
2019-09-30 11:40:00,32.13,32.19,32.13,32.16,19336.0,31.2716,31.33,31.2716,31.3008,19336.0
2019-09-30 11:50:00,32.16,32.17,32.14,32.17,15892.0,31.3008,31.3105,31.2813,31.3105,15892.0
2019-09-30 12:00:00,32.17,32.22,32.17,32.18,54672.0,31.3105,31.3592,31.3105,31.3202,54672.0
2019-09-30 12:10:00,32.19,32.22,32.19,32.22,43012.0,31.33,31.3592,31.33,31.3592,43012.0
2019-09-30 12:20:00,32.22,32.26,32.22,32.25,65084.0,31.3592,31.3981,31.3592,31.3884,65084.0
2019-09-30 12:30:00,32.26,32.27,32.23,32.23,44736.0,31.3981,31.4078,31.3689,31.3689,44736.0
2019-09-30 12:40:00,32.24,32.26,32.24,32.24,17996.0,31.3786,31.3981,31.3786,31.3786,17996.0
2019-09-30 12:50:00,32.24,32.25,32.23,32.24,30344.0,31.3786,31.3884,31.3689,31.3786,30344.0
2019-09-30 13:00:00,32.24,32.26,32.24,32.25,31236.0,31.3786,31.3981,31.3786,31.3884,31236.0
2019-09-30 13:10:00,32.24,32.26,32.24,32.25,7068.0,31.3786,31.3981,31.3786,31.3884,7068.0
2019-09-30 13:20:00,32.26,32.26,32.21,32.23,17120.0,31.3981,31.3981,31.3494,31.3689,17120.0
2019-09-30 13:30:00,32.23,32.25,32.22,32.25,4952.0,31.3689,31.3884,31.3592,31.3884,4952.0
2019-09-30 13:40:00,32.24,32.27,32.24,32.27,36640.0,31.3786,31.4078,31.3786,31.4078,36640.0
2019-09-30 13:50:00,32.28,32.28,32.23,32.23,17608.0,31.4176,31.4176,31.3689,31.3689,17608.0
2019-09-30 14:00:00,32.24,32.24,32.21,32.23,36876.0,31.3786,31.3786,31.3494,31.3689,36876.0
2019-09-30 14:10:00,32.21,32.23,32.18,32.22,28340.0,31.3494,31.3689,31.3202,31.3592,28340.0
2019-09-30 14:20:00,32.23,32.23,32.21,32.21,28224.0,31.3689,31.3689,31.3494,31.3494,28224.0
2019-09-30 14:30:00,32.22,32.22,32.19,32.19,60040.0,31.3592,31.3592,31.33,31.33,60040.0
2019-09-30 14:40:00,32.19,32.24,32.19,32.22,43648.0,31.33,31.3786,31.33,31.3592,43648.0
2019-09-30 14:50:00,32.22,32.23,32.17,32.18,36164.0,31.3592,31.3689,31.3105,31.3202,36164.0
2019-09-30 15:00:00,32.18,32.19,32.13,32.17,68744.0,31.3202,31.33,31.2716,31.3105,68744.0
2019-09-30 15:10:00,32.16,32.19,32.16,32.19,30860.0,31.3008,31.33,31.3008,31.33,30860.0
2019-09-30 15:20:00,32.18,32.21,32.17,32.18,110312.0,31.3202,31.3494,31.3105,31.3202,110312.0
2019-09-30 15:30:00,32.17,32.17,32.12,32.16,98104.0,31.3105,31.3105,31.2618,31.3008,98104.0
2019-09-30 15:40:00,32.15,32.21,32.08,32.12,480788.0,31.291,31.3494,31.2229,31.2618,480788.0
2019-09-30 15:50:00,32.12,32.2,32.11,32.11,664480.0,31.2618,31.3397,31.2521,31.2521,664480.0
2019-10-01 09:30:00,32.32,32.42,32.29,32.41,381944.0,31.4565,31.5538,31.4273,31.5441,381944.0
2019-10-01 09:40:00,32.42,32.47,32.4,32.46,88860.0,31.5538,31.6025,31.5344,31.5928,88860.0
2019-10-01 09:50:00,32.46,32.46,32.4,32.42,72260.0,31.5928,31.5928,31.5344,31.5538,72260.0
2019-10-01 10:00:00,32.41,32.41,31.97,31.97,392748.0,31.5441,31.5441,31.1158,31.1158,392748.0
2019-10-01 10:10:00,31.96,32.0,31.88,31.93,183344.0,31.1061,31.145,31.0282,31.0769,183344.0
2019-10-01 10:20:00,31.91,31.99,31.83,31.99,215600.0,31.0574,31.1353,30.9796,31.1353,215600.0
2019-10-01 10:30:00,31.98,32.02,31.96,32.0,97812.0,31.1256,31.1645,31.1061,31.145,97812.0
2019-10-01 10:40:00,32.0,32.0,31.9,31.9,100200.0,31.145,31.145,31.0477,31.0477,100200.0
2019-10-01 10:50:00,31.88,31.95,31.81,31.82,45188.0,31.0282,31.0964,30.9601,30.9698,45188.0
2019-10-01 11:00:00,31.79,31.8,31.7,31.8,146400.0,30.9407,30.9504,30.8531,30.9504,146400.0
2019-10-01 11:10:00,31.75,31.79,31.72,31.76,37852.0,30.9017,30.9407,30.8725,30.9115,37852.0
2019-10-01 11:20:00,31.76,31.85,31.76,31.84,44416.0,30.9115,30.999,30.9115,30.9893,44416.0
2019-10-01 11:30:00,31.85,31.86,31.77,31.78,47176.0,30.999,31.0088,30.9212,30.9309,47176.0
2019-10-01 11:40:00,31.77,31.78,31.66,31.66,147600.0,30.9212,30.9309,30.8141,30.8141,147600.0
2019-10-01 11:50:00,31.66,31.7,31.64,31.68,80448.0,30.8141,30.8531,30.7947,30.8336,80448.0
2019-10-01 12:00:00,31.66,31.66,31.55,31.56,105836.0,30.8141,30.8141,30.7071,30.7168,105836.0
2019-10-01 12:10:00,31.55,31.57,31.48,31.54,116808.0,30.7071,30.7265,30.6389,30.6973,116808.0
2019-10-01 12:20:00,31.55,31.59,31.5,31.55,183172.0,30.7071,30.746,30.6584,30.7071,183172.0
2019-10-01 12:30:00,31.55,31.61,31.55,31.57,70108.0,30.7071,30.7655,30.7071,30.7265,70108.0
2019-10-01 12:40:00,31.55,31.63,31.55,31.6,99888.0,30.7071,30.7849,30.7071,30.7557,99888.0
2019-10-01 12:50:00,31.61,31.62,31.54,31.55,44996.0,30.7655,30.7752,30.6973,30.7071,44996.0
2019-10-01 13:00:00,31.53,31.53,31.43,31.49,164712.0,30.6876,30.6876,30.5903,30.6487,164712.0
2019-10-01 13:10:00,31.46,31.46,31.39,31.41,142760.0,30.6195,30.6195,30.5513,30.5708,142760.0
2019-10-01 13:20:00,31.42,31.43,31.37,31.39,79140.0,30.5805,30.5903,30.5319,30.5513,79140.0
2019-10-01 13:30:00,31.38,31.39,31.31,31.35,78348.0,30.5416,30.5513,30.4735,30.5124,78348.0
2019-10-01 13:40:00,31.35,31.4,31.34,31.39,220396.0,30.5124,30.5611,30.5027,30.5513,220396.0
2019-10-01 13:50:00,31.4,31.4,31.34,31.35,73276.0,30.5611,30.5611,30.5027,30.5124,73276.0
2019-10-01 14:00:00,31.34,31.41,31.29,31.3,139204.0,30.5027,30.5708,30.454,30.4637,139204.0
2019-10-01 14:10:00,31.3,31.39,31.3,31.38,56060.0,30.4637,30.5513,30.4637,30.5416,56060.0
2019-10-01 14:20:00,31.4,31.43,31.38,31.4,125900.0,30.5611,30.5903,30.5416,30.5611,125900.0
2019-10-01 14:30:00,31.41,31.51,31.41,31.47,188228.0,30.5708,30.6681,30.5708,30.6292,188228.0
2019-10-01 14:40:00,31.47,31.55,31.47,31.52,174684.0,30.6292,30.7071,30.6292,30.6779,174684.0
2019-10-01 14:50:00,31.51,31.52,31.46,31.47,122052.0,30.6681,30.6779,30.6195,30.6292,122052.0
2019-10-01 15:00:00,31.48,31.54,31.46,31.53,67732.0,30.6389,30.6973,30.6195,30.6876,67732.0
2019-10-01 15:10:00,31.5,31.5,31.4,31.44,111524.0,30.6584,30.6584,30.5611,30.6,111524.0
2019-10-01 15:20:00,31.45,31.52,31.43,31.5,79856.0,30.6097,30.6779,30.5903,30.6584,79856.0
2019-10-01 15:30:00,31.51,31.51,31.4,31.4,160244.0,30.6681,30.6681,30.5611,30.5611,160244.0
2019-10-01 15:40:00,31.41,31.43,31.34,31.36,183848.0,30.5708,30.5903,30.5027,30.5221,183848.0
2019-10-01 15:50:00,31.36,31.42,31.32,31.34,517196.0,30.5221,30.5805,30.4832,30.5027,517196.0
2019-10-02 09:30:00,30.97,30.97,30.65,30.68,729016.0,30.1426,30.1426,29.8311,29.8603,729016.0
2019-10-02 09:40:00,30.67,30.72,30.62,30.64,381708.0,29.8506,29.8992,29.8019,29.8214,381708.0
2019-10-02 09:50:00,30.63,30.63,30.51,30.6,261980.0,29.8116,29.8116,29.6948,29.7824,261980.0
2019-10-02 10:00:00,30.59,30.62,30.46,30.58,457384.0,29.7727,29.8019,29.6462,29.763,457384.0
2019-10-02 10:10:00,30.57,30.65,30.56,30.63,205384.0,29.7532,29.8311,29.7435,29.8116,205384.0
2019-10-02 10:20:00,30.63,30.65,30.49,30.5,223016.0,29.8116,29.8311,29.6754,29.6851,223016.0
2019-10-02 10:30:00,30.48,30.48,30.29,30.33,669148.0,29.6657,29.6657,29.4807,29.5197,669148.0
2019-10-02 10:40:00,30.32,30.35,30.22,30.24,492820.0,29.5099,29.5391,29.4126,29.4321,492820.0
2019-10-02 10:50:00,30.23,30.38,30.23,30.32,343256.0,29.4223,29.5683,29.4223,29.5099,343256.0
2019-10-02 11:00:00,30.3,30.41,30.28,30.39,179380.0,29.4905,29.5975,29.471,29.5781,179380.0
2019-10-02 11:10:00,30.39,30.39,30.25,30.33,187604.0,29.5781,29.5781,29.4418,29.5197,187604.0
2019-10-02 11:20:00,30.36,30.36,30.25,30.26,115476.0,29.5489,29.5489,29.4418,29.4515,115476.0
2019-10-02 11:30:00,30.27,30.28,30.11,30.22,476464.0,29.4613,29.471,29.3055,29.4126,476464.0
2019-10-02 11:40:00,30.22,30.25,30.18,30.19,85600.0,29.4126,29.4418,29.3737,29.3834,85600.0
2019-10-02 11:50:00,30.21,30.29,30.2,30.29,103460.0,29.4029,29.4807,29.3931,29.4807,103460.0
2019-10-02 12:00:00,30.27,30.27,30.2,30.24,64860.0,29.4613,29.4613,29.3931,29.4321,64860.0
2019-10-02 12:10:00,30.23,30.23,30.09,30.12,135388.0,29.4223,29.4223,29.2861,29.3153,135388.0
2019-10-02 12:20:00,30.13,30.15,30.09,30.15,72504.0,29.325,29.3445,29.2861,29.3445,72504.0
2019-10-02 12:30:00,30.14,30.16,30.04,30.06,99972.0,29.3347,29.3542,29.2374,29.2569,99972.0
2019-10-02 12:40:00,30.06,30.07,29.97,29.99,105108.0,29.2569,29.2666,29.1693,29.1887,105108.0
2019-10-02 12:50:00,29.99,30.03,29.93,30.0,253064.0,29.1887,29.2277,29.1303,29.1985,253064.0
2019-10-02 13:00:00,29.99,30.11,29.96,30.1,246908.0,29.1887,29.3055,29.1595,29.2958,246908.0
2019-10-02 13:10:00,30.11,30.18,30.1,30.11,199156.0,29.3055,29.3737,29.2958,29.3055,199156.0
2019-10-02 13:20:00,30.11,30.17,30.09,30.14,86228.0,29.3055,29.3639,29.2861,29.3347,86228.0
2019-10-02 13:30:00,30.14,30.16,30.05,30.06,108696.0,29.3347,29.3542,29.2471,29.2569,108696.0
2019-10-02 13:40:00,30.1,30.1,30.02,30.03,54848.0,29.2958,29.2958,29.2179,29.2277,54848.0
2019-10-02 13:50:00,30.04,30.1,30.02,30.08,60164.0,29.2374,29.2958,29.2179,29.2763,60164.0
2019-10-02 14:00:00,30.08,30.15,30.03,30.11,126996.0,29.2763,29.3445,29.2277,29.3055,126996.0
2019-10-02 14:10:00,30.14,30.2,30.1,30.18,140436.0,29.3347,29.3931,29.2958,29.3737,140436.0
2019-10-02 14:20:00,30.19,30.25,30.19,30.2,210120.0,29.3834,29.4418,29.3834,29.3931,210120.0
2019-10-02 14:30:00,30.21,30.23,30.16,30.22,63288.0,29.4029,29.4223,29.3542,29.4126,63288.0
2019-10-02 14:40:00,30.23,30.34,30.21,30.32,306640.0,29.4223,29.5294,29.4029,29.5099,306640.0
2019-10-02 14:50:00,30.32,30.33,30.27,30.33,89284.0,29.5099,29.5197,29.4613,29.5197,89284.0
2019-10-02 15:00:00,30.33,30.35,30.23,30.26,178504.0,29.5197,29.5391,29.4223,29.4515,178504.0
2019-10-02 15:10:00,30.27,30.41,30.27,30.38,256632.0,29.4613,29.5975,29.4613,29.5683,256632.0
2019-10-02 15:20:00,30.37,30.42,30.31,30.32,199420.0,29.5586,29.6073,29.5002,29.5099,199420.0
2019-10-02 15:30:00,30.31,30.38,30.27,30.31,204316.0,29.5002,29.5683,29.4613,29.5002,204316.0
2019-10-02 15:40:00,30.33,30.37,30.19,30.2,245192.0,29.5197,29.5586,29.3834,29.3931,245192.0
2019-10-02 15:50:00,30.19,30.25,30.15,30.24,488136.0,29.3834,29.4418,29.3445,29.4321,488136.0
2019-10-03 09:30:00,30.18,30.3,30.09,30.22,420536.0,29.3737,29.4905,29.2861,29.4126,420536.0
2019-10-03 09:40:00,30.22,30.31,30.16,30.28,361792.0,29.4126,29.5002,29.3542,29.471,361792.0
2019-10-03 09:50:00,30.28,30.31,30.24,30.29,167916.0,29.471,29.5002,29.4321,29.4807,167916.0
2019-10-03 10:00:00,30.24,30.26,29.56,29.65,1153764.0,29.4321,29.4515,28.7702,28.8578,1153764.0
2019-10-03 10:10:00,29.63,29.81,29.57,29.77,454900.0,28.8384,29.0136,28.78,28.9746,454900.0
2019-10-03 10:20:00,29.77,30.12,29.76,30.03,894048.0,28.9746,29.3153,28.9649,29.2277,894048.0
2019-10-03 10:30:00,30.02,30.17,29.96,30.09,468632.0,29.2179,29.3639,29.1595,29.2861,468632.0
2019-10-03 10:40:00,30.09,30.1,29.95,29.97,234908.0,29.2861,29.2958,29.1498,29.1693,234908.0
2019-10-03 10:50:00,29.97,30.11,29.89,30.09,202916.0,29.1693,29.3055,29.0914,29.2861,202916.0
2019-10-03 11:00:00,30.08,30.42,30.03,30.38,857096.0,29.2763,29.6073,29.2277,29.5683,857096.0
2019-10-03 11:10:00,30.38,30.52,30.32,30.48,552440.0,29.5683,29.7046,29.5099,29.6657,552440.0
2019-10-03 11:20:00,30.49,30.49,30.33,30.35,233656.0,29.6754,29.6754,29.5197,29.5391,233656.0
2019-10-03 11:30:00,30.35,30.36,30.23,30.23,203916.0,29.5391,29.5489,29.4223,29.4223,203916.0
2019-10-03 11:40:00,30.24,30.32,30.22,30.23,104556.0,29.4321,29.5099,29.4126,29.4223,104556.0
2019-10-03 11:50:00,30.23,30.29,30.21,30.24,163632.0,29.4223,29.4807,29.4029,29.4321,163632.0
2019-10-03 12:00:00,30.26,30.35,30.25,30.32,152004.0,29.4515,29.5391,29.4418,29.5099,152004.0
2019-10-03 12:10:00,30.33,30.38,30.24,30.24,182428.0,29.5197,29.5683,29.4321,29.4321,182428.0
2019-10-03 12:20:00,30.25,30.44,30.25,30.41,124804.0,29.4418,29.6267,29.4418,29.5975,124804.0
2019-10-03 12:30:00,30.4,30.47,30.38,30.47,174992.0,29.5878,29.6559,29.5683,29.6559,174992.0
2019-10-03 12:40:00,30.45,30.54,30.45,30.5,77544.0,29.6365,29.724,29.6365,29.6851,77544.0
2019-10-03 12:50:00,30.5,30.55,30.47,30.53,190212.0,29.6851,29.7338,29.6559,29.7143,190212.0
2019-10-03 13:00:00,30.54,30.56,30.49,30.49,110888.0,29.724,29.7435,29.6754,29.6754,110888.0
2019-10-03 13:10:00,30.49,30.52,30.46,30.5,48808.0,29.6754,29.7046,29.6462,29.6851,48808.0
2019-10-03 13:20:00,30.49,30.55,30.47,30.5,57728.0,29.6754,29.7338,29.6559,29.6851,57728.0
2019-10-03 13:30:00,30.5,30.54,30.49,30.5,34376.0,29.6851,29.724,29.6754,29.6851,34376.0
2019-10-03 13:40:00,30.52,30.65,30.52,30.64,131464.0,29.7046,29.8311,29.7046,29.8214,131464.0
2019-10-03 13:50:00,30.65,30.65,30.6,30.63,46712.0,29.8311,29.8311,29.7824,29.8116,46712.0
2019-10-03 14:00:00,30.63,30.63,30.57,30.58,339292.0,29.8116,29.8116,29.7532,29.763,339292.0
2019-10-03 14:10:00,30.58,30.64,30.57,30.61,80092.0,29.763,29.8214,29.7532,29.7922,80092.0
2019-10-03 14:20:00,30.63,30.68,30.63,30.67,49108.0,29.8116,29.8603,29.8116,29.8506,49108.0
2019-10-03 14:30:00,30.68,30.68,30.59,30.6,102120.0,29.8603,29.8603,29.7727,29.7824,102120.0
2019-10-03 14:40:00,30.6,30.63,30.59,30.61,24484.0,29.7824,29.8116,29.7727,29.7922,24484.0
2019-10-03 14:50:00,30.61,30.63,30.56,30.57,84480.0,29.7922,29.8116,29.7435,29.7532,84480.0
2019-10-03 15:00:00,30.57,30.58,30.56,30.57,44680.0,29.7532,29.763,29.7435,29.7532,44680.0
2019-10-03 15:10:00,30.57,30.6,30.52,30.55,302660.0,29.7532,29.7824,29.7046,29.7338,302660.0
2019-10-03 15:20:00,30.55,30.57,30.5,30.54,193476.0,29.7338,29.7532,29.6851,29.724,193476.0
2019-10-03 15:30:00,30.55,30.55,30.5,30.55,110624.0,29.7338,29.7338,29.6851,29.7338,110624.0
2019-10-03 15:40:00,30.55,30.61,30.48,30.49,79768.0,29.7338,29.7922,29.6657,29.6754,79768.0
2019-10-03 15:50:00,30.48,30.71,30.45,30.71,570280.0,29.6657,29.8895,29.6365,29.8895,570280.0
2019-10-04 09:30:00,30.88,31.08,30.88,31.03,423708.0,30.055,30.2496,30.055,30.201,423708.0
2019-10-04 09:40:00,31.01,31.06,30.97,31.02,185904.0,30.1815,30.2302,30.1426,30.1912,185904.0
2019-10-04 09:50:00,31.03,31.11,30.98,31.11,237840.0,30.201,30.2788,30.1523,30.2788,237840.0
2019-10-04 10:00:00,31.11,31.2,31.08,31.1,188280.0,30.2788,30.3664,30.2496,30.2691,188280.0
2019-10-04 10:10:00,31.09,31.15,31.06,31.1,151368.0,30.2594,30.3178,30.2302,30.2691,151368.0
2019-10-04 10:20:00,31.13,31.15,31.04,31.05,111648.0,30.2983,30.3178,30.2107,30.2204,111648.0
2019-10-04 10:30:00,31.04,31.06,30.97,30.98,126356.0,30.2107,30.2302,30.1426,30.1523,126356.0
2019-10-04 10:40:00,31.0,31.01,30.93,30.99,72924.0,30.1718,30.1815,30.1036,30.162,72924.0
2019-10-04 10:50:00,31.01,31.08,31.0,31.02,61324.0,30.1815,30.2496,30.1718,30.1912,61324.0
2019-10-04 11:00:00,31.03,31.11,30.98,31.1,222008.0,30.201,30.2788,30.1523,30.2691,222008.0
2019-10-04 11:10:00,31.1,31.16,31.08,31.14,68700.0,30.2691,30.3275,30.2496,30.308,68700.0
2019-10-04 11:20:00,31.14,31.17,31.09,31.15,33084.0,30.308,30.3372,30.2594,30.3178,33084.0
2019-10-04 11:30:00,31.17,31.28,31.16,31.26,142572.0,30.3372,30.4443,30.3275,30.4248,142572.0
2019-10-04 11:40:00,31.27,31.28,31.23,31.24,64372.0,30.4345,30.4443,30.3956,30.4053,64372.0
2019-10-04 11:50:00,31.27,31.3,31.24,31.25,126056.0,30.4345,30.4637,30.4053,30.4151,126056.0
2019-10-04 12:00:00,31.25,31.29,31.24,31.27,58248.0,30.4151,30.454,30.4053,30.4345,58248.0
2019-10-04 12:10:00,31.27,31.27,31.22,31.23,66116.0,30.4345,30.4345,30.3859,30.3956,66116.0
2019-10-04 12:20:00,31.23,31.29,31.23,31.25,86956.0,30.3956,30.454,30.3956,30.4151,86956.0
2019-10-04 12:30:00,31.25,31.28,31.24,31.26,47468.0,30.4151,30.4443,30.4053,30.4248,47468.0
2019-10-04 12:40:00,31.25,31.26,31.23,31.26,73056.0,30.4151,30.4248,30.3956,30.4248,73056.0
2019-10-04 12:50:00,31.26,31.28,31.24,31.26,31460.0,30.4248,30.4443,30.4053,30.4248,31460.0
2019-10-04 13:00:00,31.25,31.27,31.22,31.24,51980.0,30.4151,30.4345,30.3859,30.4053,51980.0
2019-10-04 13:10:00,31.22,31.26,31.22,31.25,17932.0,30.3859,30.4248,30.3859,30.4151,17932.0
2019-10-04 13:20:00,31.26,31.27,31.24,31.26,42468.0,30.4248,30.4345,30.4053,30.4248,42468.0
2019-10-04 13:30:00,31.27,31.29,31.26,31.27,35800.0,30.4345,30.454,30.4248,30.4345,35800.0
2019-10-04 13:40:00,31.28,31.34,31.27,31.29,173156.0,30.4443,30.5027,30.4345,30.454,173156.0
2019-10-04 13:50:00,31.3,31.3,31.25,31.27,64924.0,30.4637,30.4637,30.4151,30.4345,64924.0
2019-10-04 14:00:00,31.28,31.29,31.25,31.28,21020.0,30.4443,30.454,30.4151,30.4443,21020.0
2019-10-04 14:10:00,31.31,31.38,31.3,31.36,100856.0,30.4735,30.5416,30.4637,30.5221,100856.0
2019-10-04 14:20:00,31.35,31.38,31.35,31.36,954784.0,30.5124,30.5416,30.5124,30.5221,954784.0
2019-10-04 14:30:00,31.36,31.41,31.36,31.4,721388.0,30.5221,30.5708,30.5221,30.5611,721388.0
2019-10-04 14:40:00,31.4,31.41,31.39,31.39,371536.0,30.5611,30.5708,30.5513,30.5513,371536.0
2019-10-04 14:50:00,31.38,31.39,31.36,31.38,321540.0,30.5416,30.5513,30.5221,30.5416,321540.0
2019-10-04 15:00:00,31.38,31.41,31.37,31.41,108824.0,30.5416,30.5708,30.5319,30.5708,108824.0
2019-10-04 15:10:00,31.41,31.42,31.38,31.42,35716.0,30.5708,30.5805,30.5416,30.5805,35716.0
2019-10-04 15:20:00,31.42,31.45,31.4,31.42,51244.0,30.5805,30.6097,30.5611,30.5805,51244.0
2019-10-04 15:30:00,31.42,31.5,31.41,31.5,86144.0,30.5805,30.6584,30.5708,30.6584,86144.0
2019-10-04 15:40:00,31.5,31.58,31.48,31.56,225796.0,30.6584,30.7363,30.6389,30.7168,225796.0
2019-10-04 15:50:00,31.58,31.6,31.5,31.54,534864.0,30.7363,30.7557,30.6584,30.6973,534864.0
2019-10-07 09:30:00,31.36,31.41,31.26,31.3,499696.0,30.5221,30.5708,30.4248,30.4637,499696.0
2019-10-07 09:40:00,31.29,31.3,31.21,31.26,145432.0,30.454,30.4637,30.3761,30.4248,145432.0
2019-10-07 09:50:00,31.26,31.35,31.26,31.29,324312.0,30.4248,30.5124,30.4248,30.454,324312.0
2019-10-07 10:00:00,31.3,31.41,31.25,31.41,220748.0,30.4637,30.5708,30.4151,30.5708,220748.0
2019-10-07 10:10:00,31.41,31.43,31.36,31.36,99412.0,30.5708,30.5903,30.5221,30.5221,99412.0
2019-10-07 10:20:00,31.36,31.45,31.36,31.43,115520.0,30.5221,30.6097,30.5221,30.5903,115520.0
2019-10-07 10:30:00,31.43,31.44,31.36,31.36,114496.0,30.5903,30.6,30.5221,30.5221,114496.0
2019-10-07 10:40:00,31.37,31.46,31.37,31.42,72932.0,30.5319,30.6195,30.5319,30.5805,72932.0
2019-10-07 10:50:00,31.43,31.5,31.43,31.49,67156.0,30.5903,30.6584,30.5903,30.6487,67156.0
2019-10-07 11:00:00,31.5,31.59,31.5,31.59,142616.0,30.6584,30.746,30.6584,30.746,142616.0
2019-10-07 11:10:00,31.58,31.6,31.52,31.55,123516.0,30.7363,30.7557,30.6779,30.7071,123516.0
2019-10-07 11:20:00,31.55,31.58,31.51,31.55,70280.0,30.7071,30.7363,30.6681,30.7071,70280.0
2019-10-07 11:30:00,31.54,31.62,31.54,31.59,107512.0,30.6973,30.7752,30.6973,30.746,107512.0
2019-10-07 11:40:00,31.58,31.64,31.55,31.6,59448.0,30.7363,30.7947,30.7071,30.7557,59448.0
2019-10-07 11:50:00,31.61,31.65,31.61,31.65,31992.0,30.7655,30.8044,30.7655,30.8044,31992.0
2019-10-07 12:00:00,31.63,31.64,31.59,31.59,19900.0,30.7849,30.7947,30.746,30.746,19900.0
2019-10-07 12:10:00,31.59,31.62,31.58,31.59,37304.0,30.746,30.7752,30.7363,30.746,37304.0
2019-10-07 12:20:00,31.6,31.61,31.54,31.54,63680.0,30.7557,30.7655,30.6973,30.6973,63680.0
2019-10-07 12:30:00,31.53,31.54,31.5,31.52,15928.0,30.6876,30.6973,30.6584,30.6779,15928.0
2019-10-07 12:40:00,31.53,31.59,31.53,31.57,19492.0,30.6876,30.746,30.6876,30.7265,19492.0
2019-10-07 12:50:00,31.58,31.58,31.54,31.54,6000.0,30.7363,30.7363,30.6973,30.6973,6000.0
2019-10-07 13:00:00,31.54,31.59,31.46,31.46,51868.0,30.6973,30.746,30.6195,30.6195,51868.0
2019-10-07 13:10:00,31.46,31.47,31.43,31.46,60388.0,30.6195,30.6292,30.5903,30.6195,60388.0
2019-10-07 13:20:00,31.46,31.5,31.46,31.49,47532.0,30.6195,30.6584,30.6195,30.6487,47532.0
2019-10-07 13:30:00,31.5,31.74,31.49,31.71,472560.0,30.6584,30.892,30.6487,30.8628,472560.0
2019-10-07 13:40:00,31.72,31.73,31.68,31.71,67764.0,30.8725,30.8823,30.8336,30.8628,67764.0
2019-10-07 13:50:00,31.71,31.72,31.7,31.72,19088.0,30.8628,30.8725,30.8531,30.8725,19088.0
2019-10-07 14:00:00,31.72,31.72,31.57,31.59,111508.0,30.8725,30.8725,30.7265,30.746,111508.0
2019-10-07 14:10:00,31.58,31.6,31.51,31.54,109012.0,30.7363,30.7557,30.6681,30.6973,109012.0
2019-10-07 14:20:00,31.54,31.54,31.49,31.54,53788.0,30.6973,30.6973,30.6487,30.6973,53788.0
2019-10-07 14:30:00,31.52,31.52,31.41,31.45,199264.0,30.6779,30.6779,30.5708,30.6097,199264.0
2019-10-07 14:40:00,31.43,31.45,31.38,31.4,148204.0,30.5903,30.6097,30.5416,30.5611,148204.0
2019-10-07 14:50:00,31.4,31.42,31.31,31.41,224476.0,30.5611,30.5805,30.4735,30.5708,224476.0
2019-10-07 15:00:00,31.41,31.45,31.38,31.45,64788.0,30.5708,30.6097,30.5416,30.6097,64788.0
2019-10-07 15:10:00,31.43,31.49,31.38,31.46,145816.0,30.5903,30.6487,30.5416,30.6195,145816.0
2019-10-07 15:20:00,31.46,31.5,31.4,31.47,69564.0,30.6195,30.6584,30.5611,30.6292,69564.0
2019-10-07 15:30:00,31.46,31.47,31.36,31.4,111744.0,30.6195,30.6292,30.5221,30.5611,111744.0
2019-10-07 15:40:00,31.41,31.41,31.35,31.35,124044.0,30.5708,30.5708,30.5124,30.5124,124044.0
2019-10-07 15:50:00,31.34,31.4,31.26,31.27,477116.0,30.5027,30.5611,30.4248,30.4345,477116.0
2019-10-08 09:30:00,30.83,30.83,30.63,30.65,417056.0,30.0063,30.0063,29.8116,29.8311,417056.0
2019-10-08 09:40:00,30.64,30.68,30.6,30.62,233500.0,29.8214,29.8603,29.7824,29.8019,233500.0
2019-10-08 09:50:00,30.61,30.63,30.55,30.55,199316.0,29.7922,29.8116,29.7338,29.7338,199316.0
2019-10-08 10:00:00,30.54,30.59,30.42,30.48,390828.0,29.724,29.7727,29.6073,29.6657,390828.0
2019-10-08 10:10:00,30.46,30.57,30.43,30.56,231236.0,29.6462,29.7532,29.617,29.7435,231236.0
2019-10-08 10:20:00,30.57,30.57,30.46,30.49,66352.0,29.7532,29.7532,29.6462,29.6754,66352.0
2019-10-08 10:30:00,30.48,30.56,30.43,30.55,158520.0,29.6657,29.7435,29.617,29.7338,158520.0
2019-10-08 10:40:00,30.56,30.57,30.48,30.49,144272.0,29.7435,29.7532,29.6657,29.6754,144272.0
2019-10-08 10:50:00,30.48,30.66,30.46,30.65,345180.0,29.6657,29.8408,29.6462,29.8311,345180.0
2019-10-08 11:00:00,30.66,30.66,30.57,30.6,95260.0,29.8408,29.8408,29.7532,29.7824,95260.0
2019-10-08 11:10:00,30.58,30.69,30.57,30.64,100976.0,29.763,29.87,29.7532,29.8214,100976.0
2019-10-08 11:20:00,30.63,30.63,30.49,30.5,157092.0,29.8116,29.8116,29.6754,29.6851,157092.0
2019-10-08 11:30:00,30.5,30.5,30.38,30.46,263408.0,29.6851,29.6851,29.5683,29.6462,263408.0
2019-10-08 11:40:00,30.47,30.51,30.42,30.43,127584.0,29.6559,29.6948,29.6073,29.617,127584.0
2019-10-08 11:50:00,30.45,30.54,30.44,30.52,88548.0,29.6365,29.724,29.6267,29.7046,88548.0
2019-10-08 12:00:00,30.53,30.53,30.47,30.53,35776.0,29.7143,29.7143,29.6559,29.7143,35776.0
2019-10-08 12:10:00,30.52,30.55,30.5,30.55,20124.0,29.7046,29.7338,29.6851,29.7338,20124.0
2019-10-08 12:20:00,30.56,30.64,30.56,30.61,75564.0,29.7435,29.8214,29.7435,29.7922,75564.0
2019-10-08 12:30:00,30.61,30.61,30.58,30.59,40108.0,29.7922,29.7922,29.763,29.7727,40108.0
2019-10-08 12:40:00,30.58,30.85,30.58,30.74,177052.0,29.763,30.0258,29.763,29.9187,177052.0
2019-10-08 12:50:00,30.75,30.76,30.67,30.68,133592.0,29.9284,29.9382,29.8506,29.8603,133592.0
2019-10-08 13:00:00,30.68,30.7,30.64,30.66,62192.0,29.8603,29.8798,29.8214,29.8408,62192.0
2019-10-08 13:10:00,30.66,30.69,30.64,30.67,43124.0,29.8408,29.87,29.8214,29.8506,43124.0
2019-10-08 13:20:00,30.71,30.77,30.71,30.76,62132.0,29.8895,29.9479,29.8895,29.9382,62132.0
2019-10-08 13:30:00,30.76,30.8,30.71,30.75,61300.0,29.9382,29.9771,29.8895,29.9284,61300.0
2019-10-08 13:40:00,30.77,30.83,30.75,30.83,90980.0,29.9479,30.0063,29.9284,30.0063,90980.0
2019-10-08 13:50:00,30.83,30.84,30.75,30.75,89688.0,30.0063,30.016,29.9284,29.9284,89688.0
2019-10-08 14:00:00,30.75,30.77,30.66,30.75,92376.0,29.9284,29.9479,29.8408,29.9284,92376.0
2019-10-08 14:10:00,30.73,30.75,30.7,30.75,52332.0,29.909,29.9284,29.8798,29.9284,52332.0
2019-10-08 14:20:00,30.74,30.75,30.72,30.73,28044.0,29.9187,29.9284,29.8992,29.909,28044.0
2019-10-08 14:30:00,30.73,30.93,30.73,30.86,332804.0,29.909,30.1036,29.909,30.0355,332804.0
2019-10-08 14:40:00,30.86,30.99,30.84,30.99,169600.0,30.0355,30.162,30.016,30.162,169600.0
2019-10-08 14:50:00,31.0,31.01,30.55,30.71,664452.0,30.1718,30.1815,29.7338,29.8895,664452.0
2019-10-08 15:00:00,30.71,30.85,30.63,30.66,366792.0,29.8895,30.0258,29.8116,29.8408,366792.0
2019-10-08 15:10:00,30.66,30.69,30.56,30.69,385128.0,29.8408,29.87,29.7435,29.87,385128.0
2019-10-08 15:20:00,30.69,30.75,30.66,30.7,139484.0,29.87,29.9284,29.8408,29.8798,139484.0
2019-10-08 15:30:00,30.71,30.75,30.5,30.51,366112.0,29.8895,29.9284,29.6851,29.6948,366112.0
2019-10-08 15:40:00,30.51,30.53,30.41,30.43,278388.0,29.6948,29.7143,29.5975,29.617,278388.0
2019-10-08 15:50:00,30.43,30.48,30.3,30.31,610576.0,29.617,29.6657,29.4905,29.5002,610576.0
2019-10-09 09:30:00,30.77,30.81,30.68,30.79,287696.0,29.9479,29.9868,29.8603,29.9674,287696.0
2019-10-09 09:40:00,30.8,30.86,30.75,30.8,190184.0,29.9771,30.0355,29.9284,29.9771,190184.0
2019-10-09 09:50:00,30.8,30.8,30.64,30.69,196900.0,29.9771,29.9771,29.8214,29.87,196900.0
2019-10-09 10:00:00,30.7,30.76,30.69,30.72,161780.0,29.8798,29.9382,29.87,29.8992,161780.0
2019-10-09 10:10:00,30.73,30.77,30.69,30.77,93484.0,29.909,29.9479,29.87,29.9479,93484.0
2019-10-09 10:20:00,30.77,30.81,30.76,30.81,107332.0,29.9479,29.9868,29.9382,29.9868,107332.0
2019-10-09 10:30:00,30.8,30.83,30.74,30.76,56556.0,29.9771,30.0063,29.9187,29.9382,56556.0
2019-10-09 10:40:00,30.76,30.83,30.74,30.8,55732.0,29.9382,30.0063,29.9187,29.9771,55732.0
2019-10-09 10:50:00,30.79,30.8,30.72,30.76,103460.0,29.9674,29.9771,29.8992,29.9382,103460.0
2019-10-09 11:00:00,30.77,30.8,30.64,30.66,255444.0,29.9479,29.9771,29.8214,29.8408,255444.0
2019-10-09 11:10:00,30.68,30.74,30.62,30.71,113420.0,29.8603,29.9187,29.8019,29.8895,113420.0
2019-10-09 11:20:00,30.72,30.73,30.68,30.7,79056.0,29.8992,29.909,29.8603,29.8798,79056.0
2019-10-09 11:30:00,30.7,30.79,30.7,30.77,694248.0,29.8798,29.9674,29.8798,29.9479,694248.0
2019-10-09 11:40:00,30.77,30.88,30.77,30.85,100516.0,29.9479,30.055,29.9479,30.0258,100516.0
2019-10-09 11:50:00,30.86,30.86,30.8,30.8,38716.0,30.0355,30.0355,29.9771,29.9771,38716.0
2019-10-09 12:00:00,30.82,30.88,30.81,30.85,60764.0,29.9966,30.055,29.9868,30.0258,60764.0
2019-10-09 12:10:00,30.85,30.88,30.84,30.84,17596.0,30.0258,30.055,30.016,30.016,17596.0
2019-10-09 12:20:00,30.85,30.87,30.83,30.83,27640.0,30.0258,30.0452,30.0063,30.0063,27640.0
2019-10-09 12:30:00,30.84,30.88,30.84,30.86,33752.0,30.016,30.055,30.016,30.0355,33752.0
2019-10-09 12:40:00,30.86,30.86,30.84,30.86,15312.0,30.0355,30.0355,30.016,30.0355,15312.0
2019-10-09 12:50:00,30.86,30.88,30.81,30.88,24460.0,30.0355,30.055,29.9868,30.055,24460.0
2019-10-09 13:00:00,30.89,30.98,30.85,30.86,419192.0,30.0647,30.1523,30.0258,30.0355,419192.0
2019-10-09 13:10:00,30.86,30.86,30.82,30.82,83048.0,30.0355,30.0355,29.9966,29.9966,83048.0
2019-10-09 13:20:00,30.82,30.85,30.82,30.84,17000.0,29.9966,30.0258,29.9966,30.016,17000.0
2019-10-09 13:30:00,30.84,30.87,30.84,30.87,60484.0,30.016,30.0452,30.016,30.0452,60484.0
2019-10-09 13:40:00,30.86,30.92,30.86,30.92,14932.0,30.0355,30.0939,30.0355,30.0939,14932.0
2019-10-09 13:50:00,30.91,30.94,30.9,30.9,35464.0,30.0842,30.1134,30.0744,30.0744,35464.0
2019-10-09 14:00:00,30.88,30.91,30.84,30.87,232132.0,30.055,30.0842,30.016,30.0452,232132.0
2019-10-09 14:10:00,30.88,30.93,30.87,30.93,76960.0,30.055,30.1036,30.0452,30.1036,76960.0
2019-10-09 14:20:00,30.94,30.96,30.92,30.93,67588.0,30.1134,30.1328,30.0939,30.1036,67588.0
2019-10-09 14:30:00,30.93,30.96,30.93,30.95,38052.0,30.1036,30.1328,30.1036,30.1231,38052.0
2019-10-09 14:40:00,30.96,30.98,30.94,30.97,30104.0,30.1328,30.1523,30.1134,30.1426,30104.0
2019-10-09 14:50:00,30.97,31.03,30.96,31.01,170460.0,30.1426,30.201,30.1328,30.1815,170460.0
2019-10-09 15:00:00,31.01,31.05,31.0,31.04,121236.0,30.1815,30.2204,30.1718,30.2107,121236.0
2019-10-09 15:10:00,31.04,31.04,31.02,31.03,113436.0,30.2107,30.2107,30.1912,30.201,113436.0
2019-10-09 15:20:00,31.03,31.04,31.0,31.04,128952.0,30.201,30.2107,30.1718,30.2107,128952.0
2019-10-09 15:30:00,31.04,31.08,31.03,31.08,64544.0,30.2107,30.2496,30.201,30.2496,64544.0
2019-10-09 15:40:00,31.07,31.09,30.83,30.87,538268.0,30.2399,30.2594,30.0063,30.0452,538268.0
2019-10-09 15:50:00,30.9,30.97,30.83,30.87,377000.0,30.0744,30.1426,30.0063,30.0452,377000.0
2019-10-10 09:30:00,30.85,30.93,30.81,30.93,252452.0,30.0258,30.1036,29.9868,30.1036,252452.0
2019-10-10 09:40:00,30.92,31.06,30.89,31.05,192724.0,30.0939,30.2302,30.0647,30.2204,192724.0
2019-10-10 09:50:00,31.04,31.29,31.03,31.27,448608.0,30.2107,30.454,30.201,30.4345,448608.0
2019-10-10 10:00:00,31.28,31.28,31.18,31.19,322748.0,30.4443,30.4443,30.3469,30.3567,322748.0
2019-10-10 10:10:00,31.19,31.28,31.14,31.25,247544.0,30.3567,30.4443,30.308,30.4151,247544.0
2019-10-10 10:20:00,31.26,31.27,31.21,31.24,86620.0,30.4248,30.4345,30.3761,30.4053,86620.0
2019-10-10 10:30:00,31.25,31.27,31.2,31.23,90132.0,30.4151,30.4345,30.3664,30.3956,90132.0
2019-10-10 10:40:00,31.24,31.27,31.21,31.21,45060.0,30.4053,30.4345,30.3761,30.3761,45060.0
2019-10-10 10:50:00,31.21,31.4,31.21,31.39,130032.0,30.3761,30.5611,30.3761,30.5513,130032.0
2019-10-10 11:00:00,31.4,31.45,31.36,31.45,133368.0,30.5611,30.6097,30.5221,30.6097,133368.0
2019-10-10 11:10:00,31.45,31.49,31.43,31.47,81976.0,30.6097,30.6487,30.5903,30.6292,81976.0
2019-10-10 11:20:00,31.47,31.47,31.42,31.43,34540.0,30.6292,30.6292,30.5805,30.5903,34540.0
2019-10-10 11:30:00,31.43,31.46,31.4,31.42,29524.0,30.5903,30.6195,30.5611,30.5805,29524.0
2019-10-10 11:40:00,31.41,31.45,31.4,31.43,31832.0,30.5708,30.6097,30.5611,30.5903,31832.0
2019-10-10 11:50:00,31.43,31.45,31.41,31.44,60080.0,30.5903,30.6097,30.5708,30.6,60080.0
2019-10-10 12:00:00,31.43,31.45,31.38,31.38,89424.0,30.5903,30.6097,30.5416,30.5416,89424.0
2019-10-10 12:10:00,31.36,31.41,31.35,31.35,87412.0,30.5221,30.5708,30.5124,30.5124,87412.0
2019-10-10 12:20:00,31.34,31.35,31.29,31.29,69824.0,30.5027,30.5124,30.454,30.454,69824.0
2019-10-10 12:30:00,31.28,31.29,31.18,31.22,160540.0,30.4443,30.454,30.3469,30.3859,160540.0
2019-10-10 12:40:00,31.21,31.26,31.21,31.25,71560.0,30.3761,30.4248,30.3761,30.4151,71560.0
2019-10-10 12:50:00,31.25,31.29,31.22,31.28,52004.0,30.4151,30.454,30.3859,30.4443,52004.0
2019-10-10 13:00:00,31.28,31.29,31.26,31.29,44280.0,30.4443,30.454,30.4248,30.454,44280.0
2019-10-10 13:10:00,31.29,31.3,31.24,31.24,45108.0,30.454,30.4637,30.4053,30.4053,45108.0
2019-10-10 13:20:00,31.24,31.27,31.24,31.25,36004.0,30.4053,30.4345,30.4053,30.4151,36004.0
2019-10-10 13:30:00,31.23,31.23,31.15,31.21,73304.0,30.3956,30.3956,30.3178,30.3761,73304.0
2019-10-10 13:40:00,31.22,31.28,31.21,31.28,43208.0,30.3859,30.4443,30.3761,30.4443,43208.0
2019-10-10 13:50:00,31.28,31.36,31.27,31.3,104412.0,30.4443,30.5221,30.4345,30.4637,104412.0
2019-10-10 14:00:00,31.31,31.35,31.02,31.09,735728.0,30.4735,30.5124,30.1912,30.2594,735728.0
2019-10-10 14:10:00,31.11,31.25,31.08,31.22,285692.0,30.2788,30.4151,30.2496,30.3859,285692.0
2019-10-10 14:20:00,31.21,31.24,31.15,31.2,252204.0,30.3761,30.4053,30.3178,30.3664,252204.0
2019-10-10 14:30:00,31.19,31.27,31.19,31.21,140224.0,30.3567,30.4345,30.3567,30.3761,140224.0
2019-10-10 14:40:00,31.21,31.21,31.14,31.18,92688.0,30.3761,30.3761,30.308,30.3469,92688.0
2019-10-10 14:50:00,31.2,31.22,31.16,31.19,13600.0,30.3664,30.3859,30.3275,30.3567,13600.0
2019-10-10 15:00:00,31.19,31.23,31.18,31.2,30896.0,30.3567,30.3956,30.3469,30.3664,30896.0
2019-10-10 15:10:00,31.22,31.24,31.18,31.24,56520.0,30.3859,30.4053,30.3469,30.4053,56520.0
2019-10-10 15:20:00,31.25,31.29,31.22,31.29,43760.0,30.4151,30.454,30.3859,30.454,43760.0
2019-10-10 15:30:00,31.3,31.31,31.23,31.23,31344.0,30.4637,30.4735,30.3956,30.3956,31344.0
2019-10-10 15:40:00,31.24,31.3,31.2,31.29,99908.0,30.4053,30.4637,30.3664,30.454,99908.0
2019-10-10 15:50:00,31.3,31.33,31.21,31.28,322588.0,30.4637,30.4929,30.3761,30.4443,322588.0
2019-10-11 09:30:00,31.93,32.03,31.93,31.99,371748.0,31.0769,31.1742,31.0769,31.1353,371748.0
2019-10-11 09:40:00,32.0,32.23,32.0,32.14,477496.0,31.145,31.3689,31.145,31.2813,477496.0
2019-10-11 09:50:00,32.16,32.2,32.1,32.14,173792.0,31.3008,31.3397,31.2424,31.2813,173792.0
2019-10-11 10:00:00,32.16,32.23,32.16,32.21,173676.0,31.3008,31.3689,31.3008,31.3494,173676.0
2019-10-11 10:10:00,32.23,32.25,32.19,32.23,126744.0,31.3689,31.3884,31.33,31.3689,126744.0
2019-10-11 10:20:00,32.24,32.26,32.23,32.26,111520.0,31.3786,31.3981,31.3689,31.3981,111520.0
2019-10-11 10:30:00,32.26,32.27,32.2,32.21,160928.0,31.3981,31.4078,31.3397,31.3494,160928.0
2019-10-11 10:40:00,32.21,32.24,32.19,32.21,124760.0,31.3494,31.3786,31.33,31.3494,124760.0
2019-10-11 10:50:00,32.21,32.24,32.21,32.23,68024.0,31.3494,31.3786,31.3494,31.3689,68024.0
2019-10-11 11:00:00,32.23,32.34,32.23,32.3,174424.0,31.3689,31.476,31.3689,31.437,174424.0
2019-10-11 11:10:00,32.3,32.37,32.27,32.34,104824.0,31.437,31.5052,31.4078,31.476,104824.0
2019-10-11 11:20:00,32.34,32.38,32.34,32.37,129812.0,31.476,31.5149,31.476,31.5052,129812.0
2019-10-11 11:30:00,32.38,32.45,32.38,32.4,117320.0,31.5149,31.583,31.5149,31.5344,117320.0
2019-10-11 11:40:00,32.39,32.4,32.22,32.28,359616.0,31.5246,31.5344,31.3592,31.4176,359616.0
2019-10-11 11:50:00,32.25,32.26,32.21,32.23,87916.0,31.3884,31.3981,31.3494,31.3689,87916.0
2019-10-11 12:00:00,32.24,32.26,32.15,32.16,123928.0,31.3786,31.3981,31.291,31.3008,123928.0
2019-10-11 12:10:00,32.15,32.2,32.12,32.15,135596.0,31.291,31.3397,31.2618,31.291,135596.0
2019-10-11 12:20:00,32.15,32.19,32.13,32.18,37004.0,31.291,31.33,31.2716,31.3202,37004.0
2019-10-11 12:30:00,32.2,32.2,31.91,32.12,225832.0,31.3397,31.3397,31.0574,31.2618,225832.0
2019-10-11 12:40:00,32.11,32.16,32.08,32.15,48792.0,31.2521,31.3008,31.2229,31.291,48792.0
2019-10-11 12:50:00,32.15,32.23,32.15,32.22,87044.0,31.291,31.3689,31.291,31.3592,87044.0
2019-10-11 13:00:00,32.21,32.23,32.17,32.18,108572.0,31.3494,31.3689,31.3105,31.3202,108572.0
2019-10-11 13:10:00,32.17,32.18,32.11,32.13,117140.0,31.3105,31.3202,31.2521,31.2716,117140.0
2019-10-11 13:20:00,32.13,32.34,32.12,32.21,294708.0,31.2716,31.476,31.2618,31.3494,294708.0
2019-10-11 13:30:00,32.23,32.27,32.16,32.24,72652.0,31.3689,31.4078,31.3008,31.3786,72652.0
2019-10-11 13:40:00,32.24,32.3,32.24,32.29,76556.0,31.3786,31.437,31.3786,31.4273,76556.0
2019-10-11 13:50:00,32.31,32.34,32.27,32.32,44660.0,31.4468,31.476,31.4078,31.4565,44660.0
2019-10-11 14:00:00,32.32,32.32,32.28,32.28,51060.0,31.4565,31.4565,31.4176,31.4176,51060.0
2019-10-11 14:10:00,32.27,32.29,32.23,32.29,111444.0,31.4078,31.4273,31.3689,31.4273,111444.0
2019-10-11 14:20:00,32.28,32.36,32.28,32.35,49100.0,31.4176,31.4954,31.4176,31.4857,49100.0
2019-10-11 14:30:00,32.34,32.36,32.33,32.36,22036.0,31.476,31.4954,31.4662,31.4954,22036.0
2019-10-11 14:40:00,32.37,32.39,32.34,32.35,44948.0,31.5052,31.5246,31.476,31.4857,44948.0
2019-10-11 14:50:00,32.33,32.38,32.33,32.36,64300.0,31.4662,31.5149,31.4662,31.4954,64300.0
2019-10-11 15:00:00,32.34,32.36,32.31,32.35,72700.0,31.476,31.4954,31.4468,31.4857,72700.0
2019-10-11 15:10:00,32.34,32.38,32.33,32.35,63412.0,31.476,31.5149,31.4662,31.4857,63412.0
2019-10-11 15:20:00,32.36,32.36,32.31,32.35,60880.0,31.4954,31.4954,31.4468,31.4857,60880.0
2019-10-11 15:30:00,32.35,32.42,32.23,32.41,391468.0,31.4857,31.5538,31.3689,31.5441,391468.0
2019-10-11 15:40:00,32.42,32.43,32.05,32.1,745300.0,31.5538,31.5636,31.1937,31.2424,745300.0
2019-10-11 15:50:00,32.1,32.16,31.9,31.92,668660.0,31.2424,31.3008,31.0477,31.0672,668660.0
2019-10-14 09:30:00,31.85,31.93,31.79,31.81,225876.0,30.999,31.0769,30.9407,30.9601,225876.0
2019-10-14 09:40:00,31.81,31.91,31.78,31.91,107420.0,30.9601,31.0574,30.9309,31.0574,107420.0
2019-10-14 09:50:00,31.9,31.91,31.84,31.9,82652.0,31.0477,31.0574,30.9893,31.0477,82652.0
2019-10-14 10:00:00,31.89,31.99,31.88,31.99,80660.0,31.038,31.1353,31.0282,31.1353,80660.0
2019-10-14 10:10:00,31.99,31.99,31.88,31.88,64976.0,31.1353,31.1353,31.0282,31.0282,64976.0
2019-10-14 10:20:00,31.88,31.89,31.83,31.85,81900.0,31.0282,31.038,30.9796,30.999,81900.0
2019-10-14 10:30:00,31.86,31.94,31.86,31.94,94684.0,31.0088,31.0866,31.0088,31.0866,94684.0
2019-10-14 10:40:00,31.93,31.96,31.92,31.95,50948.0,31.0769,31.1061,31.0672,31.0964,50948.0
2019-10-14 10:50:00,31.95,31.99,31.94,31.99,43944.0,31.0964,31.1353,31.0866,31.1353,43944.0
2019-10-14 11:00:00,32.0,32.0,31.89,31.92,45436.0,31.145,31.145,31.038,31.0672,45436.0
2019-10-14 11:10:00,31.93,31.95,31.9,31.94,43536.0,31.0769,31.0964,31.0477,31.0866,43536.0
2019-10-14 11:20:00,31.93,31.94,31.89,31.91,44644.0,31.0769,31.0866,31.038,31.0574,44644.0
2019-10-14 11:30:00,31.91,31.99,31.91,31.98,23468.0,31.0574,31.1353,31.0574,31.1256,23468.0
2019-10-14 11:40:00,31.98,31.98,31.94,31.94,37964.0,31.1256,31.1256,31.0866,31.0866,37964.0
2019-10-14 11:50:00,31.95,31.97,31.93,31.94,669788.0,31.0964,31.1158,31.0769,31.0866,669788.0
2019-10-14 12:00:00,31.94,31.95,31.9,31.94,10892.0,31.0866,31.0964,31.0477,31.0866,10892.0
2019-10-14 12:10:00,31.94,31.94,31.91,31.94,32032.0,31.0866,31.0866,31.0574,31.0866,32032.0
2019-10-14 12:20:00,31.93,31.93,31.87,31.89,171404.0,31.0769,31.0769,31.0185,31.038,171404.0
2019-10-14 12:30:00,31.89,31.93,31.89,31.92,14432.0,31.038,31.0769,31.038,31.0672,14432.0
2019-10-14 12:40:00,31.92,31.93,31.91,31.93,19672.0,31.0672,31.0769,31.0574,31.0769,19672.0
2019-10-14 12:50:00,31.92,31.92,31.87,31.9,30256.0,31.0672,31.0672,31.0185,31.0477,30256.0
2019-10-14 13:00:00,31.89,31.93,31.88,31.92,29408.0,31.038,31.0769,31.0282,31.0672,29408.0
2019-10-14 13:10:00,31.92,31.92,31.89,31.89,17100.0,31.0672,31.0672,31.038,31.038,17100.0
2019-10-14 13:20:00,31.9,31.91,31.87,31.89,12888.0,31.0477,31.0574,31.0185,31.038,12888.0
2019-10-14 13:30:00,31.89,31.89,31.85,31.85,17788.0,31.038,31.038,30.999,30.999,17788.0
2019-10-14 13:40:00,31.86,31.91,31.86,31.9,18532.0,31.0088,31.0574,31.0088,31.0477,18532.0
2019-10-14 13:50:00,31.9,31.94,31.88,31.94,30228.0,31.0477,31.0866,31.0282,31.0866,30228.0
2019-10-14 14:00:00,31.94,31.97,31.93,31.95,35148.0,31.0866,31.1158,31.0769,31.0964,35148.0
2019-10-14 14:10:00,31.95,31.98,31.95,31.97,24244.0,31.0964,31.1256,31.0964,31.1158,24244.0
2019-10-14 14:20:00,31.96,31.97,31.93,31.94,5600.0,31.1061,31.1158,31.0769,31.0866,5600.0
2019-10-14 14:30:00,31.94,31.95,31.92,31.92,5308.0,31.0866,31.0964,31.0672,31.0672,5308.0
2019-10-14 14:40:00,31.91,31.93,31.9,31.9,14008.0,31.0574,31.0769,31.0477,31.0477,14008.0
2019-10-14 14:50:00,31.91,31.92,31.9,31.92,6480.0,31.0574,31.0672,31.0477,31.0672,6480.0
2019-10-14 15:00:00,31.92,31.92,31.88,31.88,29244.0,31.0672,31.0672,31.0282,31.0282,29244.0
2019-10-14 15:10:00,31.89,31.92,31.88,31.92,27908.0,31.038,31.0672,31.0282,31.0672,27908.0
2019-10-14 15:20:00,31.92,31.95,31.9,31.91,29520.0,31.0672,31.0964,31.0477,31.0574,29520.0
2019-10-14 15:30:00,31.92,31.92,31.86,31.91,111096.0,31.0672,31.0672,31.0088,31.0574,111096.0
2019-10-14 15:40:00,31.9,31.9,31.86,31.86,55948.0,31.0477,31.0477,31.0088,31.0088,55948.0
2019-10-14 15:50:00,31.86,31.92,31.85,31.86,202332.0,31.0088,31.0672,30.999,31.0088,202332.0
2019-10-15 09:30:00,32.09,32.15,32.08,32.14,244712.0,31.2326,31.291,31.2229,31.2813,244712.0
2019-10-15 09:40:00,32.13,32.2,32.13,32.19,81568.0,31.2716,31.3397,31.2716,31.33,81568.0
2019-10-15 09:50:00,32.19,32.19,32.14,32.17,82968.0,31.33,31.33,31.2813,31.3105,82968.0
2019-10-15 10:00:00,32.17,32.23,32.17,32.22,150060.0,31.3105,31.3689,31.3105,31.3592,150060.0
2019-10-15 10:10:00,32.23,32.33,32.23,32.32,131404.0,31.3689,31.4662,31.3689,31.4565,131404.0
2019-10-15 10:20:00,32.32,32.43,32.3,32.39,193732.0,31.4565,31.5636,31.437,31.5246,193732.0
2019-10-15 10:30:00,32.39,32.5,32.38,32.49,890168.0,31.5246,31.6317,31.5149,31.6219,890168.0
2019-10-15 10:40:00,32.49,32.55,32.49,32.53,195384.0,31.6219,31.6803,31.6219,31.6609,195384.0
2019-10-15 10:50:00,32.53,32.6,32.52,32.6,89576.0,31.6609,31.729,31.6511,31.729,89576.0
2019-10-15 11:00:00,32.61,32.63,32.57,32.61,165308.0,31.7387,31.7582,31.6998,31.7387,165308.0
2019-10-15 11:10:00,32.6,32.6,32.51,32.52,153044.0,31.729,31.729,31.6414,31.6511,153044.0
2019-10-15 11:20:00,32.52,32.57,32.49,32.57,66652.0,31.6511,31.6998,31.6219,31.6998,66652.0
2019-10-15 11:30:00,32.57,32.57,32.49,32.49,61472.0,31.6998,31.6998,31.6219,31.6219,61472.0
2019-10-15 11:40:00,32.5,32.55,32.5,32.55,34760.0,31.6317,31.6803,31.6317,31.6803,34760.0
2019-10-15 11:50:00,32.56,32.57,32.54,32.56,17220.0,31.6901,31.6998,31.6706,31.6901,17220.0
2019-10-15 12:00:00,32.56,32.59,32.56,32.57,29412.0,31.6901,31.7193,31.6901,31.6998,29412.0
2019-10-15 12:10:00,32.56,32.59,32.55,32.55,59012.0,31.6901,31.7193,31.6803,31.6803,59012.0
2019-10-15 12:20:00,32.56,32.57,32.52,32.53,54648.0,31.6901,31.6998,31.6511,31.6609,54648.0
2019-10-15 12:30:00,32.53,32.55,32.53,32.55,24324.0,31.6609,31.6803,31.6609,31.6803,24324.0
2019-10-15 12:40:00,32.56,32.56,32.53,32.54,25128.0,31.6901,31.6901,31.6609,31.6706,25128.0
2019-10-15 12:50:00,32.54,32.6,32.53,32.59,57716.0,31.6706,31.729,31.6609,31.7193,57716.0
2019-10-15 13:00:00,32.59,32.61,32.57,32.57,79848.0,31.7193,31.7387,31.6998,31.6998,79848.0
2019-10-15 13:10:00,32.57,32.6,32.57,32.59,128540.0,31.6998,31.729,31.6998,31.7193,128540.0
2019-10-15 13:20:00,32.59,32.59,32.54,32.56,120948.0,31.7193,31.7193,31.6706,31.6901,120948.0
2019-10-15 13:30:00,32.56,32.58,32.56,32.57,43620.0,31.6901,31.7095,31.6901,31.6998,43620.0
2019-10-15 13:40:00,32.58,32.6,32.57,32.6,47880.0,31.7095,31.729,31.6998,31.729,47880.0
2019-10-15 13:50:00,32.6,32.64,32.6,32.62,109164.0,31.729,31.7679,31.729,31.7485,109164.0
2019-10-15 14:00:00,32.62,32.63,32.58,32.61,55512.0,31.7485,31.7582,31.7095,31.7387,55512.0
2019-10-15 14:10:00,32.63,32.64,32.61,32.64,30760.0,31.7582,31.7679,31.7387,31.7679,30760.0
2019-10-15 14:20:00,32.65,32.66,32.63,32.63,29176.0,31.7777,31.7874,31.7582,31.7582,29176.0
2019-10-15 14:30:00,32.63,32.64,32.6,32.6,35880.0,31.7582,31.7679,31.729,31.729,35880.0
2019-10-15 14:40:00,32.62,32.63,32.6,32.6,68928.0,31.7485,31.7582,31.729,31.729,68928.0
2019-10-15 14:50:00,32.6,32.6,32.55,32.57,135732.0,31.729,31.729,31.6803,31.6998,135732.0
2019-10-15 15:00:00,32.56,32.57,32.54,32.54,51024.0,31.6901,31.6998,31.6706,31.6706,51024.0
2019-10-15 15:10:00,32.55,32.56,32.51,32.54,48244.0,31.6803,31.6901,31.6414,31.6706,48244.0
2019-10-15 15:20:00,32.54,32.6,32.53,32.6,53260.0,31.6706,31.729,31.6609,31.729,53260.0
2019-10-15 15:30:00,32.6,32.6,32.54,32.55,108104.0,31.729,31.729,31.6706,31.6803,108104.0
2019-10-15 15:40:00,32.55,32.55,32.5,32.51,104324.0,31.6803,31.6803,31.6317,31.6414,104324.0
2019-10-15 15:50:00,32.51,32.54,32.49,32.49,215968.0,31.6414,31.6706,31.6219,31.6219,215968.0
2019-10-16 09:30:00,32.37,32.4,32.31,32.38,166152.0,31.5052,31.5344,31.4468,31.5149,166152.0
2019-10-16 09:40:00,32.38,32.43,32.38,32.4,95768.0,31.5149,31.5636,31.5149,31.5344,95768.0
2019-10-16 09:50:00,32.38,32.38,32.31,32.31,34256.0,31.5149,31.5149,31.4468,31.4468,34256.0
2019-10-16 10:00:00,32.33,32.35,32.27,32.35,76544.0,31.4662,31.4857,31.4078,31.4857,76544.0
2019-10-16 10:10:00,32.35,32.39,32.32,32.39,72984.0,31.4857,31.5246,31.4565,31.5246,72984.0
2019-10-16 10:20:00,32.38,32.45,32.38,32.44,63036.0,31.5149,31.583,31.5149,31.5733,63036.0
2019-10-16 10:30:00,32.45,32.46,32.42,32.45,47964.0,31.583,31.5928,31.5538,31.583,47964.0
2019-10-16 10:40:00,32.45,32.46,32.42,32.42,36380.0,31.583,31.5928,31.5538,31.5538,36380.0
2019-10-16 10:50:00,32.46,32.51,32.46,32.51,85312.0,31.5928,31.6414,31.5928,31.6414,85312.0
2019-10-16 11:00:00,32.51,32.53,32.49,32.49,67816.0,31.6414,31.6609,31.6219,31.6219,67816.0
2019-10-16 11:10:00,32.49,32.5,32.44,32.45,58760.0,31.6219,31.6317,31.5733,31.583,58760.0
2019-10-16 11:20:00,32.44,32.46,32.44,32.45,47548.0,31.5733,31.5928,31.5733,31.583,47548.0
2019-10-16 11:30:00,32.45,32.46,32.39,32.43,58204.0,31.583,31.5928,31.5246,31.5636,58204.0
2019-10-16 11:40:00,32.42,32.52,32.42,32.51,105852.0,31.5538,31.6511,31.5538,31.6414,105852.0
2019-10-16 11:50:00,32.52,32.52,32.44,32.44,41156.0,31.6511,31.6511,31.5733,31.5733,41156.0
2019-10-16 12:00:00,32.46,32.48,32.45,32.45,50980.0,31.5928,31.6122,31.583,31.583,50980.0
2019-10-16 12:10:00,32.45,32.45,32.4,32.41,20552.0,31.583,31.583,31.5344,31.5441,20552.0
2019-10-16 12:20:00,32.42,32.43,32.4,32.4,34512.0,31.5538,31.5636,31.5344,31.5344,34512.0
2019-10-16 12:30:00,32.4,32.4,32.37,32.38,48160.0,31.5344,31.5344,31.5052,31.5149,48160.0
2019-10-16 12:40:00,32.37,32.39,32.36,32.38,10492.0,31.5052,31.5246,31.4954,31.5149,10492.0
2019-10-16 12:50:00,32.33,32.36,32.33,32.35,83900.0,31.4662,31.4954,31.4662,31.4857,83900.0
2019-10-16 13:00:00,32.35,32.36,32.33,32.33,17252.0,31.4857,31.4954,31.4662,31.4662,17252.0
2019-10-16 13:10:00,32.32,32.33,32.3,32.31,16400.0,31.4565,31.4662,31.437,31.4468,16400.0
2019-10-16 13:20:00,32.32,32.33,32.29,32.3,29500.0,31.4565,31.4662,31.4273,31.437,29500.0
2019-10-16 13:30:00,32.31,32.35,32.31,32.35,75316.0,31.4468,31.4857,31.4468,31.4857,75316.0
2019-10-16 13:40:00,32.35,32.37,32.29,32.35,141476.0,31.4857,31.5052,31.4273,31.4857,141476.0
2019-10-16 13:50:00,32.34,32.34,32.3,32.3,12456.0,31.476,31.476,31.437,31.437,12456.0
2019-10-16 14:00:00,32.31,32.33,32.3,32.33,66988.0,31.4468,31.4662,31.437,31.4662,66988.0
2019-10-16 14:10:00,32.33,32.36,32.33,32.35,47768.0,31.4662,31.4954,31.4662,31.4857,47768.0
2019-10-16 14:20:00,32.35,32.36,32.35,32.35,11872.0,31.4857,31.4954,31.4857,31.4857,11872.0
2019-10-16 14:30:00,32.35,32.43,32.35,32.41,53488.0,31.4857,31.5636,31.4857,31.5441,53488.0
2019-10-16 14:40:00,32.43,32.44,32.42,32.43,36048.0,31.5636,31.5733,31.5538,31.5636,36048.0
2019-10-16 14:50:00,32.42,32.44,32.41,32.41,37672.0,31.5538,31.5733,31.5441,31.5441,37672.0
2019-10-16 15:00:00,32.41,32.42,32.39,32.39,31320.0,31.5441,31.5538,31.5246,31.5246,31320.0
2019-10-16 15:10:00,32.38,32.38,32.32,32.35,69244.0,31.5149,31.5149,31.4565,31.4857,69244.0
2019-10-16 15:20:00,32.35,32.36,32.34,32.35,225640.0,31.4857,31.4954,31.476,31.4857,225640.0
2019-10-16 15:30:00,32.35,32.4,32.35,32.39,324660.0,31.4857,31.5344,31.4857,31.5246,324660.0
2019-10-16 15:40:00,32.38,32.39,32.33,32.36,42864.0,31.5149,31.5246,31.4662,31.4954,42864.0
2019-10-16 15:50:00,32.36,32.4,32.35,32.38,249156.0,31.4954,31.5344,31.4857,31.5149,249156.0
2019-10-17 09:30:00,32.65,32.69,32.59,32.62,207668.0,31.7777,31.8166,31.7193,31.7485,207668.0
2019-10-17 09:40:00,32.62,32.74,32.61,32.72,144600.0,31.7485,31.8653,31.7387,31.8458,144600.0
2019-10-17 09:50:00,32.74,32.76,32.72,32.74,74712.0,31.8653,31.8847,31.8458,31.8653,74712.0
2019-10-17 10:00:00,32.74,32.74,32.68,32.71,145872.0,31.8653,31.8653,31.8069,31.8361,145872.0
2019-10-17 10:10:00,32.72,32.77,32.68,32.74,77144.0,31.8458,31.8945,31.8069,31.8653,77144.0
2019-10-17 10:20:00,32.74,32.76,32.66,32.7,75340.0,31.8653,31.8847,31.7874,31.8263,75340.0
2019-10-17 10:30:00,32.69,32.7,32.62,32.65,98976.0,31.8166,31.8263,31.7485,31.7777,98976.0
2019-10-17 10:40:00,32.64,32.66,32.56,32.56,165068.0,31.7679,31.7874,31.6901,31.6901,165068.0
2019-10-17 10:50:00,32.56,32.6,32.54,32.56,83600.0,31.6901,31.729,31.6706,31.6901,83600.0
2019-10-17 11:00:00,32.55,32.58,32.45,32.55,202956.0,31.6803,31.7095,31.583,31.6803,202956.0
2019-10-17 11:10:00,32.55,32.62,32.54,32.6,49724.0,31.6803,31.7485,31.6706,31.729,49724.0
2019-10-17 11:20:00,32.6,32.6,32.56,32.57,49216.0,31.729,31.729,31.6901,31.6998,49216.0
2019-10-17 11:30:00,32.57,32.57,32.49,32.54,87356.0,31.6998,31.6998,31.6219,31.6706,87356.0
2019-10-17 11:40:00,32.54,32.56,32.5,32.52,119100.0,31.6706,31.6901,31.6317,31.6511,119100.0
2019-10-17 11:50:00,32.52,32.52,32.43,32.48,122464.0,31.6511,31.6511,31.5636,31.6122,122464.0
2019-10-17 12:00:00,32.48,32.48,32.4,32.46,54380.0,31.6122,31.6122,31.5344,31.5928,54380.0
2019-10-17 12:10:00,32.45,32.47,32.43,32.46,34116.0,31.583,31.6025,31.5636,31.5928,34116.0
2019-10-17 12:20:00,32.46,32.51,32.46,32.49,23304.0,31.5928,31.6414,31.5928,31.6219,23304.0
2019-10-17 12:30:00,32.49,32.54,32.49,32.52,37140.0,31.6219,31.6706,31.6219,31.6511,37140.0
2019-10-17 12:40:00,32.52,32.54,32.52,32.54,32908.0,31.6511,31.6706,31.6511,31.6706,32908.0
2019-10-17 12:50:00,32.52,32.56,32.52,32.56,15560.0,31.6511,31.6901,31.6511,31.6901,15560.0
2019-10-17 13:00:00,32.56,32.58,32.53,32.53,59604.0,31.6901,31.7095,31.6609,31.6609,59604.0
2019-10-17 13:10:00,32.54,32.6,32.52,32.57,90272.0,31.6706,31.729,31.6511,31.6998,90272.0
2019-10-17 13:20:00,32.57,32.57,32.54,32.56,28684.0,31.6998,31.6998,31.6706,31.6901,28684.0
2019-10-17 13:30:00,32.57,32.59,32.57,32.59,50280.0,31.6998,31.7193,31.6998,31.7193,50280.0
2019-10-17 13:40:00,32.59,32.61,32.56,32.61,35244.0,31.7193,31.7387,31.6901,31.7387,35244.0
2019-10-17 13:50:00,32.61,32.61,32.57,32.59,59040.0,31.7387,31.7387,31.6998,31.7193,59040.0
2019-10-17 14:00:00,32.59,32.6,32.5,32.53,73760.0,31.7193,31.729,31.6317,31.6609,73760.0
2019-10-17 14:10:00,32.54,32.55,32.51,32.55,33224.0,31.6706,31.6803,31.6414,31.6803,33224.0
2019-10-17 14:20:00,32.54,32.59,32.54,32.58,23232.0,31.6706,31.7193,31.6706,31.7095,23232.0
2019-10-17 14:30:00,32.58,32.59,32.54,32.58,70868.0,31.7095,31.7193,31.6706,31.7095,70868.0
2019-10-17 14:40:00,32.58,32.62,32.57,32.62,40124.0,31.7095,31.7485,31.6998,31.7485,40124.0
2019-10-17 14:50:00,32.62,32.65,32.6,32.63,102848.0,31.7485,31.7777,31.729,31.7582,102848.0
2019-10-17 15:00:00,32.63,32.65,32.6,32.6,62704.0,31.7582,31.7777,31.729,31.729,62704.0
2019-10-17 15:10:00,32.6,32.64,32.59,32.59,21976.0,31.729,31.7679,31.7193,31.7193,21976.0
2019-10-17 15:20:00,32.6,32.62,32.58,32.6,69544.0,31.729,31.7485,31.7095,31.729,69544.0
2019-10-17 15:30:00,32.6,32.64,32.58,32.59,85108.0,31.729,31.7679,31.7095,31.7193,85108.0
2019-10-17 15:40:00,32.59,32.6,32.55,32.55,106476.0,31.7193,31.729,31.6803,31.6803,106476.0
2019-10-17 15:50:00,32.53,32.59,32.52,32.55,244064.0,31.6609,31.7193,31.6511,31.6803,244064.0
2019-10-18 09:30:00,32.44,32.55,32.44,32.54,310148.0,31.5733,31.6803,31.5733,31.6706,310148.0
2019-10-18 09:40:00,32.54,32.59,32.49,32.58,53976.0,31.6706,31.7193,31.6219,31.7095,53976.0
2019-10-18 09:50:00,32.56,32.57,32.52,32.55,16000.0,31.6901,31.6998,31.6511,31.6803,16000.0
2019-10-18 10:00:00,32.55,32.56,32.45,32.49,74268.0,31.6803,31.6901,31.583,31.6219,74268.0
2019-10-18 10:10:00,32.5,32.52,32.43,32.47,51164.0,31.6317,31.6511,31.5636,31.6025,51164.0
2019-10-18 10:20:00,32.47,32.48,32.42,32.43,76820.0,31.6025,31.6122,31.5538,31.5636,76820.0
2019-10-18 10:30:00,32.43,32.44,32.35,32.4,86988.0,31.5636,31.5733,31.4857,31.5344,86988.0
2019-10-18 10:40:00,32.4,32.4,32.31,32.37,107232.0,31.5344,31.5344,31.4468,31.5052,107232.0
2019-10-18 10:50:00,32.36,32.42,32.36,32.41,75224.0,31.4954,31.5538,31.4954,31.5441,75224.0
2019-10-18 11:00:00,32.42,32.44,32.39,32.4,79508.0,31.5538,31.5733,31.5246,31.5344,79508.0
2019-10-18 11:10:00,32.39,32.48,32.38,32.46,60600.0,31.5246,31.6122,31.5149,31.5928,60600.0
2019-10-18 11:20:00,32.46,32.48,32.44,32.46,12876.0,31.5928,31.6122,31.5733,31.5928,12876.0
2019-10-18 11:30:00,32.48,32.48,32.38,32.45,43708.0,31.6122,31.6122,31.5149,31.583,43708.0
2019-10-18 11:40:00,32.45,32.45,32.36,32.37,45536.0,31.583,31.583,31.4954,31.5052,45536.0
2019-10-18 11:50:00,32.36,32.36,32.27,32.29,97088.0,31.4954,31.4954,31.4078,31.4273,97088.0
2019-10-18 12:00:00,32.27,32.32,32.24,32.28,53012.0,31.4078,31.4565,31.3786,31.4176,53012.0
2019-10-18 12:10:00,32.29,32.3,32.15,32.16,107176.0,31.4273,31.437,31.291,31.3008,107176.0
2019-10-18 12:20:00,32.13,32.17,32.06,32.14,763348.0,31.2716,31.3105,31.2034,31.2813,763348.0
2019-10-18 12:30:00,32.13,32.2,32.12,32.18,66192.0,31.2716,31.3397,31.2618,31.3202,66192.0
2019-10-18 12:40:00,32.17,32.23,32.16,32.22,31692.0,31.3105,31.3689,31.3008,31.3592,31692.0
2019-10-18 12:50:00,32.22,32.25,32.2,32.24,28200.0,31.3592,31.3884,31.3397,31.3786,28200.0
2019-10-18 13:00:00,32.24,32.31,32.24,32.31,79056.0,31.3786,31.4468,31.3786,31.4468,79056.0
2019-10-18 13:10:00,32.31,32.36,32.29,32.35,68100.0,31.4468,31.4954,31.4273,31.4857,68100.0
2019-10-18 13:20:00,32.35,32.36,32.32,32.33,53308.0,31.4857,31.4954,31.4565,31.4662,53308.0
2019-10-18 13:30:00,32.34,32.35,32.32,32.33,27240.0,31.476,31.4857,31.4565,31.4662,27240.0
2019-10-18 13:40:00,32.32,32.41,32.32,32.4,30572.0,31.4565,31.5441,31.4565,31.5344,30572.0
2019-10-18 13:50:00,32.4,32.42,32.38,32.4,52132.0,31.5344,31.5538,31.5149,31.5344,52132.0
2019-10-18 14:00:00,32.42,32.42,32.35,32.37,48696.0,31.5538,31.5538,31.4857,31.5052,48696.0
2019-10-18 14:10:00,32.37,32.4,32.35,32.4,42624.0,31.5052,31.5344,31.4857,31.5344,42624.0
2019-10-18 14:20:00,32.4,32.44,32.39,32.43,57780.0,31.5344,31.5733,31.5246,31.5636,57780.0
2019-10-18 14:30:00,32.43,32.43,32.38,32.38,126616.0,31.5636,31.5636,31.5149,31.5149,126616.0
2019-10-18 14:40:00,32.38,32.38,32.36,32.36,93176.0,31.5149,31.5149,31.4954,31.4954,93176.0
2019-10-18 14:50:00,32.36,32.42,32.36,32.41,108908.0,31.4954,31.5538,31.4954,31.5441,108908.0
2019-10-18 15:00:00,32.42,32.45,32.42,32.44,79680.0,31.5538,31.583,31.5538,31.5733,79680.0
2019-10-18 15:10:00,32.44,32.48,32.44,32.46,109812.0,31.5733,31.6122,31.5733,31.5928,109812.0
2019-10-18 15:20:00,32.45,32.47,32.42,32.42,92220.0,31.583,31.6025,31.5538,31.5538,92220.0
2019-10-18 15:30:00,32.42,32.45,32.42,32.43,95540.0,31.5538,31.583,31.5538,31.5636,95540.0
2019-10-18 15:40:00,32.43,32.43,32.38,32.38,154292.0,31.5636,31.5636,31.5149,31.5149,154292.0
2019-10-18 15:50:00,32.4,32.42,32.28,32.28,305512.0,31.5344,31.5538,31.4176,31.4176,305512.0
2019-10-21 09:30:00,32.59,32.67,32.57,32.63,210368.0,31.7193,31.7971,31.6998,31.7582,210368.0
2019-10-21 09:40:00,32.61,32.64,32.54,32.54,59708.0,31.7387,31.7679,31.6706,31.6706,59708.0
2019-10-21 09:50:00,32.55,32.58,32.5,32.53,47904.0,31.6803,31.7095,31.6317,31.6609,47904.0
2019-10-21 10:00:00,32.53,32.57,32.48,32.53,53952.0,31.6609,31.6998,31.6122,31.6609,53952.0
2019-10-21 10:10:00,32.55,32.56,32.52,32.55,47160.0,31.6803,31.6901,31.6511,31.6803,47160.0
2019-10-21 10:20:00,32.56,32.59,32.56,32.58,91832.0,31.6901,31.7193,31.6901,31.7095,91832.0
2019-10-21 10:30:00,32.59,32.6,32.54,32.6,54416.0,31.7193,31.729,31.6706,31.729,54416.0
2019-10-21 10:40:00,32.62,32.62,32.56,32.56,46776.0,31.7485,31.7485,31.6901,31.6901,46776.0
2019-10-21 10:50:00,32.57,32.62,32.55,32.61,34064.0,31.6998,31.7485,31.6803,31.7387,34064.0
2019-10-21 11:00:00,32.62,32.65,32.6,32.62,35792.0,31.7485,31.7777,31.729,31.7485,35792.0
2019-10-21 11:10:00,32.63,32.65,32.62,32.62,45588.0,31.7582,31.7777,31.7485,31.7485,45588.0
2019-10-21 11:20:00,32.61,32.66,32.6,32.66,50116.0,31.7387,31.7874,31.729,31.7874,50116.0
2019-10-21 11:30:00,32.66,32.66,32.6,32.63,58448.0,31.7874,31.7874,31.729,31.7582,58448.0
2019-10-21 11:40:00,32.63,32.65,32.63,32.65,41876.0,31.7582,31.7777,31.7582,31.7777,41876.0
2019-10-21 11:50:00,32.64,32.65,32.62,32.63,97916.0,31.7679,31.7777,31.7485,31.7582,97916.0
2019-10-21 12:00:00,32.63,32.63,32.59,32.61,18916.0,31.7582,31.7582,31.7193,31.7387,18916.0
2019-10-21 12:10:00,32.63,32.63,32.61,32.61,25316.0,31.7582,31.7582,31.7387,31.7387,25316.0
2019-10-21 12:20:00,32.61,32.66,32.6,32.66,38912.0,31.7387,31.7874,31.729,31.7874,38912.0
2019-10-21 12:30:00,32.66,32.68,32.66,32.68,596912.0,31.7874,31.8069,31.7874,31.8069,596912.0
2019-10-21 12:40:00,32.67,32.68,32.67,32.67,13700.0,31.7971,31.8069,31.7971,31.7971,13700.0
2019-10-21 12:50:00,32.68,32.7,32.68,32.68,22396.0,31.8069,31.8263,31.8069,31.8069,22396.0
2019-10-21 13:00:00,32.68,32.69,32.65,32.66,21392.0,31.8069,31.8166,31.7777,31.7874,21392.0
2019-10-21 13:10:00,32.66,32.67,32.65,32.66,47312.0,31.7874,31.7971,31.7777,31.7874,47312.0
2019-10-21 13:20:00,32.65,32.66,32.64,32.65,21220.0,31.7777,31.7874,31.7679,31.7777,21220.0
2019-10-21 13:30:00,32.65,32.66,32.64,32.64,7632.0,31.7777,31.7874,31.7679,31.7679,7632.0
2019-10-21 13:40:00,32.65,32.65,32.62,32.62,12724.0,31.7777,31.7777,31.7485,31.7485,12724.0
2019-10-21 13:50:00,32.63,32.65,32.63,32.65,14084.0,31.7582,31.7777,31.7582,31.7777,14084.0
2019-10-21 14:00:00,32.65,32.72,32.65,32.72,110376.0,31.7777,31.8458,31.7777,31.8458,110376.0
2019-10-21 14:10:00,32.72,32.73,32.69,32.69,32440.0,31.8458,31.8555,31.8166,31.8166,32440.0
2019-10-21 14:20:00,32.69,32.7,32.67,32.68,35528.0,31.8166,31.8263,31.7971,31.8069,35528.0
2019-10-21 14:30:00,32.68,32.7,32.68,32.7,16160.0,31.8069,31.8263,31.8069,31.8263,16160.0
2019-10-21 14:40:00,32.7,32.7,32.69,32.7,9128.0,31.8263,31.8263,31.8166,31.8263,9128.0
2019-10-21 14:50:00,32.69,32.7,32.68,32.7,18004.0,31.8166,31.8263,31.8069,31.8263,18004.0
2019-10-21 15:00:00,32.69,32.72,32.68,32.68,29184.0,31.8166,31.8458,31.8069,31.8069,29184.0
2019-10-21 15:10:00,32.69,32.71,32.69,32.7,26384.0,31.8166,31.8361,31.8166,31.8263,26384.0
2019-10-21 15:20:00,32.7,32.71,32.68,32.71,18508.0,31.8263,31.8361,31.8069,31.8361,18508.0
2019-10-21 15:30:00,32.71,32.72,32.69,32.7,94464.0,31.8361,31.8458,31.8166,31.8263,94464.0
2019-10-21 15:40:00,32.7,32.73,32.69,32.71,125056.0,31.8263,31.8555,31.8166,31.8361,125056.0
2019-10-21 15:50:00,32.73,32.75,32.71,32.72,288948.0,31.8555,31.875,31.8361,31.8458,288948.0
2019-10-22 09:30:00,32.84,32.88,32.78,32.79,249516.0,31.9626,32.0015,31.9042,31.9139,249516.0
2019-10-22 09:40:00,32.8,32.88,32.79,32.8,356684.0,31.9237,32.0015,31.9139,31.9237,356684.0
2019-10-22 09:50:00,32.8,32.85,32.8,32.85,71984.0,31.9237,31.9723,31.9237,31.9723,71984.0
2019-10-22 10:00:00,32.87,32.88,32.82,32.84,179204.0,31.9918,32.0015,31.9431,31.9626,179204.0
2019-10-22 10:10:00,32.84,32.84,32.77,32.8,100072.0,31.9626,31.9626,31.8945,31.9237,100072.0
2019-10-22 10:20:00,32.8,32.84,32.8,32.82,51640.0,31.9237,31.9626,31.9237,31.9431,51640.0
2019-10-22 10:30:00,32.83,32.88,32.8,32.84,165984.0,31.9529,32.0015,31.9237,31.9626,165984.0
2019-10-22 10:40:00,32.84,32.87,32.84,32.86,38768.0,31.9626,31.9918,31.9626,31.9821,38768.0
2019-10-22 10:50:00,32.86,32.89,32.85,32.87,21100.0,31.9821,32.0113,31.9723,31.9918,21100.0
2019-10-22 11:00:00,32.84,32.9,32.83,32.89,48276.0,31.9626,32.021,31.9529,32.0113,48276.0
2019-10-22 11:10:00,32.85,32.85,32.81,32.83,12784.0,31.9723,31.9723,31.9334,31.9529,12784.0
2019-10-22 11:20:00,32.82,32.83,32.81,32.81,16412.0,31.9431,31.9529,31.9334,31.9334,16412.0
2019-10-22 11:30:00,32.8,32.84,32.78,32.84,13436.0,31.9237,31.9626,31.9042,31.9626,13436.0
2019-10-22 11:40:00,32.83,32.85,32.82,32.82,49516.0,31.9529,31.9723,31.9431,31.9431,49516.0
2019-10-22 11:50:00,32.82,32.82,32.74,32.77,66056.0,31.9431,31.9431,31.8653,31.8945,66056.0
2019-10-22 12:00:00,32.77,32.8,32.76,32.8,30840.0,31.8945,31.9237,31.8847,31.9237,30840.0
2019-10-22 12:10:00,32.82,32.85,32.81,32.85,45532.0,31.9431,31.9723,31.9334,31.9723,45532.0
2019-10-22 12:20:00,32.85,32.88,32.83,32.88,25472.0,31.9723,32.0015,31.9529,32.0015,25472.0
2019-10-22 12:30:00,32.88,32.9,32.86,32.87,74020.0,32.0015,32.021,31.9821,31.9918,74020.0
2019-10-22 12:40:00,32.87,32.89,32.87,32.87,18460.0,31.9918,32.0113,31.9918,31.9918,18460.0
2019-10-22 12:50:00,32.87,32.88,32.85,32.87,12768.0,31.9918,32.0015,31.9723,31.9918,12768.0
2019-10-22 13:00:00,32.87,32.87,32.84,32.84,25740.0,31.9918,31.9918,31.9626,31.9626,25740.0
2019-10-22 13:10:00,32.83,32.86,32.83,32.83,18968.0,31.9529,31.9821,31.9529,31.9529,18968.0
2019-10-22 13:20:00,32.83,32.85,32.83,32.85,11620.0,31.9529,31.9723,31.9529,31.9723,11620.0
2019-10-22 13:30:00,32.84,32.86,32.83,32.86,18300.0,31.9626,31.9821,31.9529,31.9821,18300.0
2019-10-22 13:40:00,32.87,32.87,32.82,32.83,50740.0,31.9918,31.9918,31.9431,31.9529,50740.0
2019-10-22 13:50:00,32.82,32.83,32.78,32.81,31832.0,31.9431,31.9529,31.9042,31.9334,31832.0
2019-10-22 14:00:00,32.81,32.85,32.8,32.84,36692.0,31.9334,31.9723,31.9237,31.9626,36692.0
2019-10-22 14:10:00,32.86,32.86,32.85,32.85,48688.0,31.9821,31.9821,31.9723,31.9723,48688.0
2019-10-22 14:20:00,32.85,32.85,32.78,32.8,58636.0,31.9723,31.9723,31.9042,31.9237,58636.0
2019-10-22 14:30:00,32.82,32.83,32.69,32.74,228576.0,31.9431,31.9529,31.8166,31.8653,228576.0
2019-10-22 14:40:00,32.75,32.75,32.65,32.67,128676.0,31.875,31.875,31.7777,31.7971,128676.0
2019-10-22 14:50:00,32.67,32.67,32.59,32.63,104844.0,31.7971,31.7971,31.7193,31.7582,104844.0
2019-10-22 15:00:00,32.64,32.64,32.54,32.61,75316.0,31.7679,31.7679,31.6706,31.7387,75316.0
2019-10-22 15:10:00,32.61,32.64,32.58,32.62,71228.0,31.7387,31.7679,31.7095,31.7485,71228.0
2019-10-22 15:20:00,32.61,32.68,32.58,32.66,83180.0,31.7387,31.8069,31.7095,31.7874,83180.0
2019-10-22 15:30:00,32.67,32.7,32.64,32.65,215884.0,31.7971,31.8263,31.7679,31.7777,215884.0
2019-10-22 15:40:00,32.64,32.65,32.5,32.54,115076.0,31.7679,31.7777,31.6317,31.6706,115076.0
2019-10-22 15:50:00,32.54,32.56,32.46,32.49,847996.0,31.6706,31.6901,31.5928,31.6219,847996.0
2019-10-23 09:30:00,32.43,32.52,32.38,32.5,136048.0,31.5636,31.6511,31.5149,31.6317,136048.0
2019-10-23 09:40:00,32.5,32.57,32.49,32.54,94644.0,31.6317,31.6998,31.6219,31.6706,94644.0
2019-10-23 09:50:00,32.52,32.55,32.5,32.55,80808.0,31.6511,31.6803,31.6317,31.6803,80808.0
2019-10-23 10:00:00,32.55,32.56,32.5,32.5,83692.0,31.6803,31.6901,31.6317,31.6317,83692.0
2019-10-23 10:10:00,32.52,32.52,32.48,32.51,39328.0,31.6511,31.6511,31.6122,31.6414,39328.0
2019-10-23 10:20:00,32.49,32.51,32.47,32.51,15732.0,31.6219,31.6414,31.6025,31.6414,15732.0
2019-10-23 10:30:00,32.5,32.54,32.45,32.46,100848.0,31.6317,31.6706,31.583,31.5928,100848.0
2019-10-23 10:40:00,32.46,32.53,32.46,32.52,21844.0,31.5928,31.6609,31.5928,31.6511,21844.0
2019-10-23 10:50:00,32.52,32.6,32.52,32.58,107584.0,31.6511,31.729,31.6511,31.7095,107584.0
2019-10-23 11:00:00,32.59,32.6,32.58,32.59,39656.0,31.7193,31.729,31.7095,31.7193,39656.0
2019-10-23 11:10:00,32.59,32.65,32.57,32.63,79208.0,31.7193,31.7777,31.6998,31.7582,79208.0
2019-10-23 11:20:00,32.63,32.64,32.6,32.62,18964.0,31.7582,31.7679,31.729,31.7485,18964.0
2019-10-23 11:30:00,32.63,32.63,32.6,32.6,35264.0,31.7582,31.7582,31.729,31.729,35264.0
2019-10-23 11:40:00,32.62,32.65,32.61,32.63,101232.0,31.7485,31.7777,31.7387,31.7582,101232.0
2019-10-23 11:50:00,32.63,32.64,32.58,32.58,15456.0,31.7582,31.7679,31.7095,31.7095,15456.0
2019-10-23 12:00:00,32.59,32.59,32.55,32.55,41552.0,31.7193,31.7193,31.6803,31.6803,41552.0
2019-10-23 12:10:00,32.55,32.58,32.55,32.58,43808.0,31.6803,31.7095,31.6803,31.7095,43808.0
2019-10-23 12:20:00,32.58,32.58,32.53,32.55,35884.0,31.7095,31.7095,31.6609,31.6803,35884.0
2019-10-23 12:30:00,32.57,32.58,32.56,32.58,8392.0,31.6998,31.7095,31.6901,31.7095,8392.0
2019-10-23 12:40:00,32.6,32.6,32.58,32.58,23176.0,31.729,31.729,31.7095,31.7095,23176.0
2019-10-23 12:50:00,32.58,32.59,32.56,32.56,41896.0,31.7095,31.7193,31.6901,31.6901,41896.0
2019-10-23 13:00:00,32.56,32.59,32.56,32.58,27496.0,31.6901,31.7193,31.6901,31.7095,27496.0
2019-10-23 13:10:00,32.57,32.57,32.53,32.54,7240.0,31.6998,31.6998,31.6609,31.6706,7240.0
2019-10-23 13:20:00,32.53,32.55,32.52,32.55,8800.0,31.6609,31.6803,31.6511,31.6803,8800.0
2019-10-23 13:30:00,32.55,32.56,32.55,32.55,2000.0,31.6803,31.6901,31.6803,31.6803,2000.0
2019-10-23 13:40:00,32.56,32.57,32.56,32.56,6800.0,31.6901,31.6998,31.6901,31.6901,6800.0
2019-10-23 13:50:00,32.58,32.58,32.55,32.56,5824.0,31.7095,31.7095,31.6803,31.6901,5824.0
2019-10-23 14:00:00,32.52,32.53,32.51,32.52,10136.0,31.6511,31.6609,31.6414,31.6511,10136.0
2019-10-23 14:10:00,32.53,32.53,32.47,32.47,29968.0,31.6609,31.6609,31.6025,31.6025,29968.0
2019-10-23 14:20:00,32.48,32.49,32.46,32.46,28892.0,31.6122,31.6219,31.5928,31.5928,28892.0
2019-10-23 14:30:00,32.46,32.5,32.45,32.45,23968.0,31.5928,31.6317,31.583,31.583,23968.0
2019-10-23 14:40:00,32.47,32.5,32.46,32.49,27868.0,31.6025,31.6317,31.5928,31.6219,27868.0
2019-10-23 14:50:00,32.5,32.5,32.47,32.5,19004.0,31.6317,31.6317,31.6025,31.6317,19004.0
2019-10-23 15:00:00,32.51,32.52,32.49,32.52,18160.0,31.6414,31.6511,31.6219,31.6511,18160.0
2019-10-23 15:10:00,32.52,32.52,32.48,32.49,126764.0,31.6511,31.6511,31.6122,31.6219,126764.0
2019-10-23 15:20:00,32.5,32.56,32.5,32.56,78288.0,31.6317,31.6901,31.6317,31.6901,78288.0
2019-10-23 15:30:00,32.56,32.61,32.56,32.58,88536.0,31.6901,31.7387,31.6901,31.7095,88536.0
2019-10-23 15:40:00,32.58,32.63,32.58,32.63,121064.0,31.7095,31.7582,31.7095,31.7582,121064.0
2019-10-23 15:50:00,32.63,32.69,32.6,32.68,395076.0,31.7582,31.8166,31.729,31.8069,395076.0
2019-10-24 09:30:00,32.9,32.92,32.8,32.81,148436.0,32.021,32.0405,31.9237,31.9334,148436.0
2019-10-24 09:40:00,32.79,32.83,32.74,32.77,120432.0,31.9139,31.9529,31.8653,31.8945,120432.0
2019-10-24 09:50:00,32.77,32.77,32.66,32.69,89672.0,31.8945,31.8945,31.7874,31.8166,89672.0
2019-10-24 10:00:00,32.67,32.7,32.6,32.64,117284.0,31.7971,31.8263,31.729,31.7679,117284.0
2019-10-24 10:10:00,32.66,32.66,32.6,32.63,102816.0,31.7874,31.7874,31.729,31.7582,102816.0
2019-10-24 10:20:00,32.63,32.67,32.63,32.65,70696.0,31.7582,31.7971,31.7582,31.7777,70696.0
2019-10-24 10:30:00,32.64,32.67,32.58,32.67,273516.0,31.7679,31.7971,31.7095,31.7971,273516.0
2019-10-24 10:40:00,32.67,32.7,32.67,32.69,54652.0,31.7971,31.8263,31.7971,31.8166,54652.0
2019-10-24 10:50:00,32.69,32.69,32.63,32.68,29548.0,31.8166,31.8166,31.7582,31.8069,29548.0
2019-10-24 11:00:00,32.69,32.73,32.69,32.71,43720.0,31.8166,31.8555,31.8166,31.8361,43720.0
2019-10-24 11:10:00,32.75,32.76,32.72,32.73,58460.0,31.875,31.8847,31.8458,31.8555,58460.0
2019-10-24 11:20:00,32.74,32.81,32.74,32.8,92776.0,31.8653,31.9334,31.8653,31.9237,92776.0
2019-10-24 11:30:00,32.81,32.85,32.78,32.78,126632.0,31.9334,31.9723,31.9042,31.9042,126632.0
2019-10-24 11:40:00,32.8,32.81,32.79,32.79,21984.0,31.9237,31.9334,31.9139,31.9139,21984.0
2019-10-24 11:50:00,32.79,32.82,32.71,32.82,182932.0,31.9139,31.9431,31.8361,31.9431,182932.0
2019-10-24 12:00:00,32.82,32.85,32.73,32.75,52552.0,31.9431,31.9723,31.8555,31.875,52552.0
2019-10-24 12:10:00,32.75,32.75,32.6,32.65,65484.0,31.875,31.875,31.729,31.7777,65484.0
2019-10-24 12:20:00,32.65,32.7,32.62,32.69,59080.0,31.7777,31.8263,31.7485,31.8166,59080.0
2019-10-24 12:30:00,32.69,32.74,32.69,32.74,25072.0,31.8166,31.8653,31.8166,31.8653,25072.0
2019-10-24 12:40:00,32.74,32.76,32.72,32.75,43012.0,31.8653,31.8847,31.8458,31.875,43012.0
2019-10-24 12:50:00,32.74,32.76,32.71,32.72,47808.0,31.8653,31.8847,31.8361,31.8458,47808.0
2019-10-24 13:00:00,32.72,32.73,32.67,32.67,10916.0,31.8458,31.8555,31.7971,31.7971,10916.0
2019-10-24 13:10:00,32.66,32.7,32.66,32.67,28432.0,31.7874,31.8263,31.7874,31.7971,28432.0
2019-10-24 13:20:00,32.67,32.71,32.67,32.7,26040.0,31.7971,31.8361,31.7971,31.8263,26040.0
2019-10-24 13:30:00,32.7,32.7,32.65,32.67,55848.0,31.8263,31.8263,31.7777,31.7971,55848.0
2019-10-24 13:40:00,32.66,32.66,32.63,32.65,22004.0,31.7874,31.7874,31.7582,31.7777,22004.0
2019-10-24 13:50:00,32.65,32.65,32.62,32.64,27988.0,31.7777,31.7777,31.7485,31.7679,27988.0
2019-10-24 14:00:00,32.64,32.68,32.63,32.68,32500.0,31.7679,31.8069,31.7582,31.8069,32500.0
2019-10-24 14:10:00,32.68,32.69,32.67,32.67,11256.0,31.8069,31.8166,31.7971,31.7971,11256.0
2019-10-24 14:20:00,32.69,32.7,32.68,32.7,14068.0,31.8166,31.8263,31.8069,31.8263,14068.0
2019-10-24 14:30:00,32.7,32.74,32.7,32.73,31004.0,31.8263,31.8653,31.8263,31.8555,31004.0
2019-10-24 14:40:00,32.74,32.74,32.71,32.72,5952.0,31.8653,31.8653,31.8361,31.8458,5952.0
2019-10-24 14:50:00,32.73,32.73,32.73,32.73,6100.0,31.8555,31.8555,31.8555,31.8555,6100.0
2019-10-24 15:00:00,32.73,32.76,32.72,32.74,38004.0,31.8555,31.8847,31.8458,31.8653,38004.0
2019-10-24 15:10:00,32.75,32.77,32.74,32.77,36732.0,31.875,31.8945,31.8653,31.8945,36732.0
2019-10-24 15:20:00,32.77,32.79,32.77,32.78,37820.0,31.8945,31.9139,31.8945,31.9042,37820.0
2019-10-24 15:30:00,32.77,32.79,32.76,32.78,29044.0,31.8945,31.9139,31.8847,31.9042,29044.0
2019-10-24 15:40:00,32.79,32.8,32.75,32.8,94220.0,31.9139,31.9237,31.875,31.9237,94220.0
2019-10-24 15:50:00,32.81,32.83,32.77,32.78,269092.0,31.9334,31.9529,31.8945,31.9042,269092.0
2019-10-25 09:30:00,32.65,32.76,32.63,32.76,327964.0,31.7777,31.8847,31.7582,31.8847,327964.0
2019-10-25 09:40:00,32.76,32.76,32.73,32.75,103960.0,31.8847,31.8847,31.8555,31.875,103960.0
2019-10-25 09:50:00,32.75,32.79,32.75,32.77,51308.0,31.875,31.9139,31.875,31.8945,51308.0
2019-10-25 10:00:00,32.78,32.81,32.76,32.81,22444.0,31.9042,31.9334,31.8847,31.9334,22444.0
2019-10-25 10:10:00,32.82,32.87,32.8,32.86,60200.0,31.9431,31.9918,31.9237,31.9821,60200.0
2019-10-25 10:20:00,32.85,32.92,32.85,32.89,67836.0,31.9723,32.0405,31.9723,32.0113,67836.0
2019-10-25 10:30:00,32.9,32.91,32.87,32.89,50632.0,32.021,32.0307,31.9918,32.0113,50632.0
2019-10-25 10:40:00,32.88,32.99,32.86,32.97,633076.0,32.0015,32.1086,31.9821,32.0891,633076.0
2019-10-25 10:50:00,32.97,33.0,32.95,32.99,97264.0,32.0891,32.1183,32.0697,32.1086,97264.0
2019-10-25 11:00:00,32.99,33.02,32.96,32.99,76008.0,32.1086,32.1378,32.0794,32.1086,76008.0
2019-10-25 11:10:00,32.99,33.09,32.98,33.08,125332.0,32.1086,32.2059,32.0989,32.1962,125332.0
2019-10-25 11:20:00,33.08,33.18,33.08,33.14,204428.0,32.1962,32.2935,32.1962,32.2546,204428.0
2019-10-25 11:30:00,33.16,33.16,33.1,33.12,118332.0,32.274,32.274,32.2157,32.2351,118332.0
2019-10-25 11:40:00,33.12,33.16,33.12,33.14,80828.0,32.2351,32.274,32.2351,32.2546,80828.0
2019-10-25 11:50:00,33.13,33.16,33.13,33.13,59552.0,32.2448,32.274,32.2448,32.2448,59552.0
2019-10-25 12:00:00,33.14,33.15,33.04,33.07,267648.0,32.2546,32.2643,32.1573,32.1865,267648.0
2019-10-25 12:10:00,33.07,33.09,33.05,33.09,37764.0,32.1865,32.2059,32.167,32.2059,37764.0
2019-10-25 12:20:00,33.09,33.12,33.08,33.11,23292.0,32.2059,32.2351,32.1962,32.2254,23292.0
2019-10-25 12:30:00,33.12,33.12,33.1,33.11,17360.0,32.2351,32.2351,32.2157,32.2254,17360.0
2019-10-25 12:40:00,33.08,33.1,33.08,33.1,64140.0,32.1962,32.2157,32.1962,32.2157,64140.0
2019-10-25 12:50:00,33.09,33.12,33.07,33.07,13252.0,32.2059,32.2351,32.1865,32.1865,13252.0
2019-10-25 13:00:00,33.1,33.1,33.07,33.09,42452.0,32.2157,32.2157,32.1865,32.2059,42452.0
2019-10-25 13:10:00,33.11,33.11,33.1,33.1,7600.0,32.2254,32.2254,32.2157,32.2157,7600.0
2019-10-25 13:20:00,33.11,33.11,33.09,33.1,41064.0,32.2254,32.2254,32.2059,32.2157,41064.0
2019-10-25 13:30:00,33.1,33.1,33.05,33.07,92516.0,32.2157,32.2157,32.167,32.1865,92516.0
2019-10-25 13:40:00,33.06,33.09,33.05,33.07,66864.0,32.1767,32.2059,32.167,32.1865,66864.0
2019-10-25 13:50:00,33.08,33.1,33.07,33.07,18992.0,32.1962,32.2157,32.1865,32.1865,18992.0
2019-10-25 14:00:00,33.07,33.09,33.01,33.02,74492.0,32.1865,32.2059,32.1281,32.1378,74492.0
2019-10-25 14:10:00,33.02,33.05,33.02,33.04,21124.0,32.1378,32.167,32.1378,32.1573,21124.0
2019-10-25 14:20:00,33.04,33.05,33.03,33.03,27068.0,32.1573,32.167,32.1475,32.1475,27068.0
2019-10-25 14:30:00,33.03,33.03,32.97,32.99,43776.0,32.1475,32.1475,32.0891,32.1086,43776.0
2019-10-25 14:40:00,33.0,33.03,32.99,33.03,18168.0,32.1183,32.1475,32.1086,32.1475,18168.0
2019-10-25 14:50:00,33.03,33.07,33.02,33.06,95008.0,32.1475,32.1865,32.1378,32.1767,95008.0
2019-10-25 15:00:00,33.05,33.05,33.02,33.02,13772.0,32.167,32.167,32.1378,32.1378,13772.0
2019-10-25 15:10:00,33.04,33.07,33.04,33.06,54692.0,32.1573,32.1865,32.1573,32.1767,54692.0
2019-10-25 15:20:00,33.06,33.09,33.05,33.06,39472.0,32.1767,32.2059,32.167,32.1767,39472.0
2019-10-25 15:30:00,33.07,33.1,33.07,33.08,117124.0,32.1865,32.2157,32.1865,32.1962,117124.0
2019-10-25 15:40:00,33.08,33.08,33.04,33.04,143808.0,32.1962,32.1962,32.1573,32.1573,143808.0
2019-10-25 15:50:00,33.04,33.09,33.02,33.05,295908.0,32.1573,32.2059,32.1378,32.167,295908.0
2019-10-28 09:30:00,33.33,33.48,33.33,33.46,417900.0,32.4395,32.5855,32.4395,32.566,417900.0
2019-10-28 09:40:00,33.46,33.49,33.43,33.47,174512.0,32.566,32.5952,32.5368,32.5758,174512.0
2019-10-28 09:50:00,33.46,33.49,33.43,33.46,76704.0,32.566,32.5952,32.5368,32.566,76704.0
2019-10-28 10:00:00,33.47,33.47,33.44,33.46,63240.0,32.5758,32.5758,32.5466,32.566,63240.0
2019-10-28 10:10:00,33.45,33.48,33.44,33.47,56976.0,32.5563,32.5855,32.5466,32.5758,56976.0
2019-10-28 10:20:00,33.47,33.51,33.47,33.49,91728.0,32.5758,32.6147,32.5758,32.5952,91728.0
2019-10-28 10:30:00,33.48,33.53,33.45,33.45,68480.0,32.5855,32.6342,32.5563,32.5563,68480.0
2019-10-28 10:40:00,33.45,33.49,33.44,33.46,47740.0,32.5563,32.5952,32.5466,32.566,47740.0
2019-10-28 10:50:00,33.46,33.46,33.41,33.42,140332.0,32.566,32.566,32.5174,32.5271,140332.0
2019-10-28 11:00:00,33.42,33.44,33.4,33.41,74316.0,32.5271,32.5466,32.5076,32.5174,74316.0
2019-10-28 11:10:00,33.4,33.43,33.39,33.4,35432.0,32.5076,32.5368,32.4979,32.5076,35432.0
2019-10-28 11:20:00,33.39,33.4,33.38,33.4,115668.0,32.4979,32.5076,32.4882,32.5076,115668.0
2019-10-28 11:30:00,33.43,33.43,33.36,33.4,80144.0,32.5368,32.5368,32.4687,32.5076,80144.0
2019-10-28 11:40:00,33.39,33.44,33.39,33.43,43640.0,32.4979,32.5466,32.4979,32.5368,43640.0
2019-10-28 11:50:00,33.44,33.44,33.39,33.41,21796.0,32.5466,32.5466,32.4979,32.5174,21796.0
2019-10-28 12:00:00,33.42,33.42,33.39,33.41,70292.0,32.5271,32.5271,32.4979,32.5174,70292.0
2019-10-28 12:10:00,33.41,33.44,33.4,33.44,18140.0,32.5174,32.5466,32.5076,32.5466,18140.0
2019-10-28 12:20:00,33.44,33.46,33.43,33.45,70920.0,32.5466,32.566,32.5368,32.5563,70920.0
2019-10-28 12:30:00,33.44,33.44,33.39,33.42,43004.0,32.5466,32.5466,32.4979,32.5271,43004.0
2019-10-28 12:40:00,33.42,33.44,33.42,33.43,28124.0,32.5271,32.5466,32.5271,32.5368,28124.0
2019-10-28 12:50:00,33.43,33.43,33.38,33.39,28128.0,32.5368,32.5368,32.4882,32.4979,28128.0
2019-10-28 13:00:00,33.39,33.42,33.38,33.4,31020.0,32.4979,32.5271,32.4882,32.5076,31020.0
2019-10-28 13:10:00,33.4,33.44,33.4,33.44,32212.0,32.5076,32.5466,32.5076,32.5466,32212.0
2019-10-28 13:20:00,33.44,33.44,33.43,33.44,13052.0,32.5466,32.5466,32.5368,32.5466,13052.0
2019-10-28 13:30:00,33.43,33.44,33.41,33.44,29304.0,32.5368,32.5466,32.5174,32.5466,29304.0
2019-10-28 13:40:00,33.44,33.46,33.43,33.45,25120.0,32.5466,32.566,32.5368,32.5563,25120.0
2019-10-28 13:50:00,33.45,33.46,33.42,33.44,96288.0,32.5563,32.566,32.5271,32.5466,96288.0
2019-10-28 14:00:00,33.45,33.47,33.43,33.44,64296.0,32.5563,32.5758,32.5368,32.5466,64296.0
2019-10-28 14:10:00,33.44,33.46,33.43,33.45,35636.0,32.5466,32.566,32.5368,32.5563,35636.0
2019-10-28 14:20:00,33.46,33.46,33.44,33.45,21136.0,32.566,32.566,32.5466,32.5563,21136.0
2019-10-28 14:30:00,33.45,33.47,33.44,33.47,19820.0,32.5563,32.5758,32.5466,32.5758,19820.0
2019-10-28 14:40:00,33.47,33.47,33.45,33.46,49884.0,32.5758,32.5758,32.5563,32.566,49884.0
2019-10-28 14:50:00,33.46,33.48,33.45,33.45,47428.0,32.566,32.5855,32.5563,32.5563,47428.0
2019-10-28 15:00:00,33.46,33.46,33.44,33.46,25268.0,32.566,32.566,32.5466,32.566,25268.0
2019-10-28 15:10:00,33.47,33.49,33.47,33.47,62516.0,32.5758,32.5952,32.5758,32.5758,62516.0
2019-10-28 15:20:00,33.47,33.49,33.46,33.49,26900.0,32.5758,32.5952,32.566,32.5952,26900.0
2019-10-28 15:30:00,33.49,33.49,33.46,33.47,53348.0,32.5952,32.5952,32.566,32.5758,53348.0
2019-10-28 15:40:00,33.46,33.46,33.42,33.45,298388.0,32.566,32.566,32.5271,32.5563,298388.0
2019-10-28 15:50:00,33.46,33.47,33.41,33.42,274272.0,32.566,32.5758,32.5174,32.5271,274272.0
2019-10-29 09:30:00,33.34,33.38,33.31,33.37,316976.0,32.4492,32.4882,32.42,32.4784,316976.0
2019-10-29 09:40:00,33.37,33.42,33.35,33.4,75312.0,32.4784,32.5271,32.459,32.5076,75312.0
2019-10-29 09:50:00,33.42,33.47,33.41,33.44,152288.0,32.5271,32.5758,32.5174,32.5466,152288.0
2019-10-29 10:00:00,33.42,33.43,33.38,33.42,64964.0,32.5271,32.5368,32.4882,32.5271,64964.0
2019-10-29 10:10:00,33.41,33.44,33.41,33.43,70616.0,32.5174,32.5466,32.5174,32.5368,70616.0
2019-10-29 10:20:00,33.43,33.47,33.43,33.45,54828.0,32.5368,32.5758,32.5368,32.5563,54828.0
2019-10-29 10:30:00,33.46,33.52,33.43,33.51,77948.0,32.566,32.6244,32.5368,32.6147,77948.0
2019-10-29 10:40:00,33.52,33.61,33.5,33.58,803028.0,32.6244,32.712,32.605,32.6828,803028.0
2019-10-29 10:50:00,33.58,33.58,33.55,33.56,44800.0,32.6828,32.6828,32.6536,32.6634,44800.0
2019-10-29 11:00:00,33.56,33.59,33.56,33.58,55324.0,32.6634,32.6926,32.6634,32.6828,55324.0
2019-10-29 11:10:00,33.58,33.58,33.5,33.5,104352.0,32.6828,32.6828,32.605,32.605,104352.0
2019-10-29 11:20:00,33.5,33.52,33.47,33.51,55480.0,32.605,32.6244,32.5758,32.6147,55480.0
2019-10-29 11:30:00,33.51,33.53,33.47,33.47,31376.0,32.6147,32.6342,32.5758,32.5758,31376.0
2019-10-29 11:40:00,33.49,33.51,33.48,33.5,44936.0,32.5952,32.6147,32.5855,32.605,44936.0
2019-10-29 11:50:00,33.49,33.52,33.36,33.41,200220.0,32.5952,32.6244,32.4687,32.5174,200220.0
2019-10-29 12:00:00,33.39,33.47,33.34,33.47,218412.0,32.4979,32.5758,32.4492,32.5758,218412.0
2019-10-29 12:10:00,33.46,33.52,33.44,33.51,67940.0,32.566,32.6244,32.5466,32.6147,67940.0
2019-10-29 12:20:00,33.51,33.56,33.5,33.55,72236.0,32.6147,32.6634,32.605,32.6536,72236.0
2019-10-29 12:30:00,33.56,33.57,33.54,33.54,103748.0,32.6634,32.6731,32.6439,32.6439,103748.0
2019-10-29 12:40:00,33.54,33.55,33.53,33.55,34840.0,32.6439,32.6536,32.6342,32.6536,34840.0
2019-10-29 12:50:00,33.54,33.54,33.52,33.52,20556.0,32.6439,32.6439,32.6244,32.6244,20556.0
2019-10-29 13:00:00,33.54,33.55,33.53,33.55,9984.0,32.6439,32.6536,32.6342,32.6536,9984.0
2019-10-29 13:10:00,33.55,33.56,33.52,33.53,19732.0,32.6536,32.6634,32.6244,32.6342,19732.0
2019-10-29 13:20:00,33.53,33.53,33.51,33.51,34440.0,32.6342,32.6342,32.6147,32.6147,34440.0
2019-10-29 13:30:00,33.51,33.52,33.51,33.52,31168.0,32.6147,32.6244,32.6147,32.6244,31168.0
2019-10-29 13:40:00,33.52,33.52,33.51,33.51,11000.0,32.6244,32.6244,32.6147,32.6147,11000.0
2019-10-29 13:50:00,33.51,33.53,33.51,33.52,33548.0,32.6147,32.6342,32.6147,32.6244,33548.0
2019-10-29 14:00:00,33.5,33.5,33.45,33.46,48740.0,32.605,32.605,32.5563,32.566,48740.0
2019-10-29 14:10:00,33.46,33.46,33.44,33.45,27412.0,32.566,32.566,32.5466,32.5563,27412.0
2019-10-29 14:20:00,33.45,33.46,33.43,33.44,21856.0,32.5563,32.566,32.5368,32.5466,21856.0
2019-10-29 14:30:00,33.44,33.46,33.44,33.45,39952.0,32.5466,32.566,32.5466,32.5563,39952.0
2019-10-29 14:40:00,33.45,33.45,33.4,33.42,53272.0,32.5563,32.5563,32.5076,32.5271,53272.0
2019-10-29 14:50:00,33.42,33.42,33.37,33.37,58916.0,32.5271,32.5271,32.4784,32.4784,58916.0
2019-10-29 15:00:00,33.37,33.4,33.36,33.39,41932.0,32.4784,32.5076,32.4687,32.4979,41932.0
2019-10-29 15:10:00,33.39,33.42,33.39,33.42,16332.0,32.4979,32.5271,32.4979,32.5271,16332.0
2019-10-29 15:20:00,33.42,33.43,33.39,33.39,60828.0,32.5271,32.5368,32.4979,32.4979,60828.0
2019-10-29 15:30:00,33.4,33.41,33.34,33.35,143224.0,32.5076,32.5174,32.4492,32.459,143224.0
2019-10-29 15:40:00,33.35,33.37,33.33,33.34,131264.0,32.459,32.4784,32.4395,32.4492,131264.0
2019-10-29 15:50:00,33.35,33.42,33.35,33.37,357036.0,32.459,32.5271,32.459,32.4784,357036.0
2019-10-30 09:30:00,33.44,33.44,33.27,33.3,982528.0,32.5466,32.5466,32.3811,32.4103,982528.0
2019-10-30 09:40:00,33.29,33.34,33.27,33.33,162172.0,32.4006,32.4492,32.3811,32.4395,162172.0
2019-10-30 09:50:00,33.33,33.34,33.31,33.32,100772.0,32.4395,32.4492,32.42,32.4298,100772.0
2019-10-30 10:00:00,33.31,33.32,33.11,33.31,448036.0,32.42,32.4298,32.2254,32.42,448036.0
2019-10-30 10:10:00,33.31,33.34,33.3,33.33,84444.0,32.42,32.4492,32.4103,32.4395,84444.0
2019-10-30 10:20:00,33.33,33.35,33.29,33.32,32016.0,32.4395,32.459,32.4006,32.4298,32016.0
2019-10-30 10:30:00,33.31,33.34,33.27,33.32,25964.0,32.42,32.4492,32.3811,32.4298,25964.0
2019-10-30 10:40:00,33.33,33.36,33.31,33.34,36956.0,32.4395,32.4687,32.42,32.4492,36956.0
2019-10-30 10:50:00,33.35,33.36,33.34,33.36,86976.0,32.459,32.4687,32.4492,32.4687,86976.0
2019-10-30 11:00:00,33.36,33.36,33.34,33.34,17940.0,32.4687,32.4687,32.4492,32.4492,17940.0
2019-10-30 11:10:00,33.34,33.36,33.32,33.32,24480.0,32.4492,32.4687,32.4298,32.4298,24480.0
2019-10-30 11:20:00,33.29,33.31,33.27,33.31,156544.0,32.4006,32.42,32.3811,32.42,156544.0
2019-10-30 11:30:00,33.3,33.32,33.29,33.31,52956.0,32.4103,32.4298,32.4006,32.42,52956.0
2019-10-30 11:40:00,33.29,33.3,33.24,33.29,46820.0,32.4006,32.4103,32.3519,32.4006,46820.0
2019-10-30 11:50:00,33.29,33.31,33.28,33.3,11392.0,32.4006,32.42,32.3908,32.4103,11392.0
2019-10-30 12:00:00,33.29,33.33,33.29,33.32,18332.0,32.4006,32.4395,32.4006,32.4298,18332.0
2019-10-30 12:10:00,33.33,33.34,33.31,33.33,68444.0,32.4395,32.4492,32.42,32.4395,68444.0
2019-10-30 12:20:00,33.33,33.37,33.33,33.35,72904.0,32.4395,32.4784,32.4395,32.459,72904.0
2019-10-30 12:30:00,33.36,33.38,33.35,33.36,129484.0,32.4687,32.4882,32.459,32.4687,129484.0
2019-10-30 12:40:00,33.36,33.38,33.34,33.34,70620.0,32.4687,32.4882,32.4492,32.4492,70620.0
2019-10-30 12:50:00,33.35,33.35,33.32,33.32,14592.0,32.459,32.459,32.4298,32.4298,14592.0
2019-10-30 13:00:00,33.32,33.35,33.32,33.35,20900.0,32.4298,32.459,32.4298,32.459,20900.0
2019-10-30 13:10:00,33.34,33.34,33.33,33.33,8844.0,32.4492,32.4492,32.4395,32.4395,8844.0
2019-10-30 13:20:00,33.32,33.33,33.32,33.33,5600.0,32.4298,32.4395,32.4298,32.4395,5600.0
2019-10-30 13:30:00,33.32,33.32,33.3,33.3,11200.0,32.4298,32.4298,32.4103,32.4103,11200.0
2019-10-30 13:40:00,33.31,33.34,33.27,33.27,87936.0,32.42,32.4492,32.3811,32.3811,87936.0
2019-10-30 13:50:00,33.27,33.29,33.23,33.23,109188.0,32.3811,32.4006,32.3422,32.3422,109188.0
2019-10-30 14:00:00,33.22,33.31,33.13,33.27,106248.0,32.3324,32.42,32.2448,32.3811,106248.0
2019-10-30 14:10:00,33.31,33.42,33.31,33.36,205488.0,32.42,32.5271,32.42,32.4687,205488.0
2019-10-30 14:20:00,33.38,33.39,33.34,33.36,37620.0,32.4882,32.4979,32.4492,32.4687,37620.0
2019-10-30 14:30:00,33.35,33.35,33.23,33.23,91040.0,32.459,32.459,32.3422,32.3422,91040.0
2019-10-30 14:40:00,33.27,33.39,33.26,33.38,92012.0,32.3811,32.4979,32.3714,32.4882,92012.0
2019-10-30 14:50:00,33.4,33.52,33.4,33.5,254720.0,32.5076,32.6244,32.5076,32.605,254720.0
2019-10-30 15:00:00,33.49,33.55,33.49,33.52,59748.0,32.5952,32.6536,32.5952,32.6244,59748.0
2019-10-30 15:10:00,33.54,33.56,33.52,33.54,81044.0,32.6439,32.6634,32.6244,32.6439,81044.0
2019-10-30 15:20:00,33.57,33.69,33.55,33.6,786104.0,32.6731,32.7899,32.6536,32.7023,786104.0
2019-10-30 15:30:00,33.6,33.6,33.55,33.55,59788.0,32.7023,32.7023,32.6536,32.6536,59788.0
2019-10-30 15:40:00,33.56,33.58,33.53,33.55,50244.0,32.6634,32.6828,32.6342,32.6536,50244.0
2019-10-30 15:50:00,33.55,33.63,33.55,33.6,214636.0,32.6536,32.7315,32.6536,32.7023,214636.0
2019-10-31 09:30:00,33.57,33.57,33.48,33.52,375460.0,32.6731,32.6731,32.5855,32.6244,375460.0
2019-10-31 09:40:00,33.52,33.53,33.43,33.43,199484.0,32.6244,32.6342,32.5368,32.5368,199484.0
2019-10-31 09:50:00,33.43,33.45,33.39,33.39,85944.0,32.5368,32.5563,32.4979,32.4979,85944.0
2019-10-31 10:00:00,33.39,33.39,33.33,33.38,109464.0,32.4979,32.4979,32.4395,32.4882,109464.0
2019-10-31 10:10:00,33.37,33.37,33.24,33.29,127712.0,32.4784,32.4784,32.3519,32.4006,127712.0
2019-10-31 10:20:00,33.29,33.29,33.17,33.2,231424.0,32.4006,32.4006,32.2838,32.313,231424.0
2019-10-31 10:30:00,33.21,33.21,33.05,33.12,775488.0,32.3227,32.3227,32.167,32.2351,775488.0
2019-10-31 10:40:00,33.1,33.22,33.1,33.21,136036.0,32.2157,32.3324,32.2157,32.3227,136036.0
2019-10-31 10:50:00,33.22,33.28,33.2,33.28,148744.0,32.3324,32.3908,32.313,32.3908,148744.0
2019-10-31 11:00:00,33.28,33.33,33.27,33.32,131860.0,32.3908,32.4395,32.3811,32.4298,131860.0
2019-10-31 11:10:00,33.32,33.33,33.24,33.24,166972.0,32.4298,32.4395,32.3519,32.3519,166972.0
2019-10-31 11:20:00,33.24,33.3,33.22,33.24,96840.0,32.3519,32.4103,32.3324,32.3519,96840.0
2019-10-31 11:30:00,33.24,33.27,33.19,33.27,98744.0,32.3519,32.3811,32.3032,32.3811,98744.0
2019-10-31 11:40:00,33.28,33.31,33.26,33.27,49296.0,32.3908,32.42,32.3714,32.3811,49296.0
2019-10-31 11:50:00,33.31,33.31,33.27,33.28,25976.0,32.42,32.42,32.3811,32.3908,25976.0
2019-10-31 12:00:00,33.26,33.27,33.14,33.2,136772.0,32.3714,32.3811,32.2546,32.313,136772.0
2019-10-31 12:10:00,33.18,33.23,33.16,33.16,30232.0,32.2935,32.3422,32.274,32.274,30232.0
2019-10-31 12:20:00,33.17,33.21,33.13,33.2,59060.0,32.2838,32.3227,32.2448,32.313,59060.0
2019-10-31 12:30:00,33.2,33.2,33.13,33.15,28176.0,32.313,32.313,32.2448,32.2643,28176.0
2019-10-31 12:40:00,33.14,33.15,33.08,33.1,106560.0,32.2546,32.2643,32.1962,32.2157,106560.0
2019-10-31 12:50:00,33.1,33.16,33.1,33.15,55172.0,32.2157,32.274,32.2157,32.2643,55172.0
2019-10-31 13:00:00,33.13,33.22,33.13,33.22,32676.0,32.2448,32.3324,32.2448,32.3324,32676.0
2019-10-31 13:10:00,33.22,33.22,33.16,33.19,92788.0,32.3324,32.3324,32.274,32.3032,92788.0
2019-10-31 13:20:00,33.19,33.22,33.18,33.22,11816.0,32.3032,32.3324,32.2935,32.3324,11816.0
2019-10-31 13:30:00,33.22,33.26,33.21,33.23,29008.0,32.3324,32.3714,32.3227,32.3422,29008.0
2019-10-31 13:40:00,33.23,33.25,33.2,33.2,49192.0,32.3422,32.3616,32.313,32.313,49192.0
2019-10-31 13:50:00,33.19,33.23,33.19,33.19,44588.0,32.3032,32.3422,32.3032,32.3032,44588.0
2019-10-31 14:00:00,33.19,33.19,33.11,33.15,53032.0,32.3032,32.3032,32.2254,32.2643,53032.0
2019-10-31 14:10:00,33.15,33.18,33.13,33.14,92848.0,32.2643,32.2935,32.2448,32.2546,92848.0
2019-10-31 14:20:00,33.14,33.2,33.13,33.19,56752.0,32.2546,32.313,32.2448,32.3032,56752.0
2019-10-31 14:30:00,33.18,33.21,33.16,33.17,48484.0,32.2935,32.3227,32.274,32.2838,48484.0
2019-10-31 14:40:00,33.16,33.16,33.07,33.13,88416.0,32.274,32.274,32.1865,32.2448,88416.0
2019-10-31 14:50:00,33.14,33.18,33.13,33.18,59680.0,32.2546,32.2935,32.2448,32.2935,59680.0
2019-10-31 15:00:00,33.19,33.22,33.16,33.21,84396.0,32.3032,32.3324,32.274,32.3227,84396.0
2019-10-31 15:10:00,33.22,33.27,33.21,33.25,52344.0,32.3324,32.3811,32.3227,32.3616,52344.0
2019-10-31 15:20:00,33.26,33.26,33.21,33.21,47304.0,32.3714,32.3714,32.3227,32.3227,47304.0
2019-10-31 15:30:00,33.22,33.34,33.22,33.26,194824.0,32.3324,32.4492,32.3324,32.3714,194824.0
2019-10-31 15:40:00,33.26,33.28,33.23,33.24,230992.0,32.3714,32.3908,32.3422,32.3519,230992.0
2019-10-31 15:50:00,33.23,33.41,33.2,33.39,368356.0,32.3422,32.5174,32.313,32.4979,368356.0
2019-11-01 09:30:00,33.74,33.78,33.72,33.76,214128.0,32.8386,32.8775,32.8191,32.858,214128.0
2019-11-01 09:40:00,33.76,33.78,33.72,33.78,87696.0,32.858,32.8775,32.8191,32.8775,87696.0
2019-11-01 09:50:00,33.77,33.85,33.77,33.8,117660.0,32.8678,32.9456,32.8678,32.8969,117660.0
2019-11-01 10:00:00,33.81,33.96,33.7,33.93,202080.0,32.9067,33.0527,32.7996,33.0235,202080.0
2019-11-01 10:10:00,33.94,33.97,33.91,33.92,142572.0,33.0332,33.0624,33.004,33.0137,142572.0
2019-11-01 10:20:00,33.92,33.93,33.88,33.89,48304.0,33.0137,33.0235,32.9748,32.9845,48304.0
2019-11-01 10:30:00,33.91,33.91,33.87,33.89,41660.0,33.004,33.004,32.9651,32.9845,41660.0
2019-11-01 10:40:00,33.89,33.91,33.88,33.88,57296.0,32.9845,33.004,32.9748,32.9748,57296.0
2019-11-01 10:50:00,33.88,33.92,33.88,33.91,55148.0,32.9748,33.0137,32.9748,33.004,55148.0
2019-11-01 11:00:00,33.91,33.91,33.88,33.91,22572.0,33.004,33.004,32.9748,33.004,22572.0
2019-11-01 11:10:00,33.9,33.9,33.88,33.89,33944.0,32.9943,32.9943,32.9748,32.9845,33944.0
2019-11-01 11:20:00,33.89,33.89,33.85,33.87,42924.0,32.9845,32.9845,32.9456,32.9651,42924.0
2019-11-01 11:30:00,33.87,33.89,33.86,33.88,19324.0,32.9651,32.9845,32.9553,32.9748,19324.0
2019-11-01 11:40:00,33.87,33.9,33.87,33.9,22940.0,32.9651,32.9943,32.9651,32.9943,22940.0
2019-11-01 11:50:00,33.9,33.9,33.88,33.88,8688.0,32.9943,32.9943,32.9748,32.9748,8688.0
2019-11-01 12:00:00,33.89,33.89,33.84,33.84,22584.0,32.9845,32.9845,32.9359,32.9359,22584.0
2019-11-01 12:10:00,33.84,33.84,33.78,33.81,118880.0,32.9359,32.9359,32.8775,32.9067,118880.0
2019-11-01 12:20:00,33.81,33.85,33.81,33.85,94388.0,32.9067,32.9456,32.9067,32.9456,94388.0
2019-11-01 12:30:00,33.85,33.88,33.85,33.88,40328.0,32.9456,32.9748,32.9456,32.9748,40328.0
2019-11-01 12:40:00,33.88,33.88,33.85,33.85,50504.0,32.9748,32.9748,32.9456,32.9456,50504.0
2019-11-01 12:50:00,33.85,33.86,33.82,33.82,38504.0,32.9456,32.9553,32.9164,32.9164,38504.0
2019-11-01 13:00:00,33.83,33.87,33.83,33.87,41284.0,32.9261,32.9651,32.9261,32.9651,41284.0
2019-11-01 13:10:00,33.87,33.92,33.87,33.9,78000.0,32.9651,33.0137,32.9651,32.9943,78000.0
2019-11-01 13:20:00,33.9,33.93,33.9,33.92,49612.0,32.9943,33.0235,32.9943,33.0137,49612.0
2019-11-01 13:30:00,33.92,33.95,33.91,33.95,76352.0,33.0137,33.0429,33.004,33.0429,76352.0
2019-11-01 13:40:00,33.94,33.99,33.94,33.98,590820.0,33.0332,33.0819,33.0332,33.0721,590820.0
2019-11-01 13:50:00,33.98,33.99,33.95,33.96,39708.0,33.0721,33.0819,33.0429,33.0527,39708.0
2019-11-01 14:00:00,33.96,33.97,33.93,33.94,44592.0,33.0527,33.0624,33.0235,33.0332,44592.0
2019-11-01 14:10:00,33.94,33.96,33.92,33.93,38448.0,33.0332,33.0527,33.0137,33.0235,38448.0
2019-11-01 14:20:00,33.93,33.94,33.91,33.94,77224.0,33.0235,33.0332,33.004,33.0332,77224.0
2019-11-01 14:30:00,33.95,33.96,33.94,33.95,25556.0,33.0429,33.0527,33.0332,33.0429,25556.0
2019-11-01 14:40:00,33.94,33.95,33.94,33.94,10612.0,33.0332,33.0429,33.0332,33.0332,10612.0
2019-11-01 14:50:00,33.94,33.96,33.92,33.95,133828.0,33.0332,33.0527,33.0137,33.0429,133828.0
2019-11-01 15:00:00,33.95,33.95,33.93,33.93,46956.0,33.0429,33.0429,33.0235,33.0235,46956.0
2019-11-01 15:10:00,33.92,33.96,33.92,33.95,47816.0,33.0137,33.0527,33.0137,33.0429,47816.0
2019-11-01 15:20:00,33.94,33.94,33.88,33.93,136344.0,33.0332,33.0332,32.9748,33.0235,136344.0
2019-11-01 15:30:00,33.94,33.99,33.93,33.98,226880.0,33.0332,33.0819,33.0235,33.0721,226880.0
2019-11-01 15:40:00,33.98,34.0,33.91,33.92,306928.0,33.0721,33.0916,33.004,33.0137,306928.0
2019-11-01 15:50:00,33.92,34.03,33.9,34.03,644124.0,33.0137,33.1208,32.9943,33.1208,644124.0
2019-11-04 09:30:00,34.4,34.43,34.36,34.37,368612.0,33.4809,33.5101,33.442,33.4517,368612.0
2019-11-04 09:40:00,34.38,34.41,34.33,34.37,225588.0,33.4615,33.4907,33.4128,33.4517,225588.0
2019-11-04 09:50:00,34.36,34.38,34.34,34.34,166400.0,33.442,33.4615,33.4225,33.4225,166400.0
2019-11-04 10:00:00,34.35,34.35,34.28,34.32,122432.0,33.4323,33.4323,33.3641,33.4031,122432.0
2019-11-04 10:10:00,34.33,34.35,34.3,34.35,63024.0,33.4128,33.4323,33.3836,33.4323,63024.0
2019-11-04 10:20:00,34.35,34.39,34.34,34.39,190088.0,33.4323,33.4712,33.4225,33.4712,190088.0
2019-11-04 10:30:00,34.4,34.4,34.34,34.35,47092.0,33.4809,33.4809,33.4225,33.4323,47092.0
2019-11-04 10:40:00,34.35,34.37,34.33,34.35,55712.0,33.4323,33.4517,33.4128,33.4323,55712.0
2019-11-04 10:50:00,34.34,34.34,34.29,34.32,47352.0,33.4225,33.4225,33.3739,33.4031,47352.0
2019-11-04 11:00:00,34.32,34.38,34.31,34.38,108016.0,33.4031,33.4615,33.3933,33.4615,108016.0
2019-11-04 11:10:00,34.38,34.38,34.35,34.36,66512.0,33.4615,33.4615,33.4323,33.442,66512.0
2019-11-04 11:20:00,34.35,34.37,34.32,34.33,133256.0,33.4323,33.4517,33.4031,33.4128,133256.0
2019-11-04 11:30:00,34.34,34.35,34.32,34.33,38904.0,33.4225,33.4323,33.4031,33.4128,38904.0
2019-11-04 11:40:00,34.32,34.33,34.29,34.33,28568.0,33.4031,33.4128,33.3739,33.4128,28568.0
2019-11-04 11:50:00,34.33,34.33,34.28,34.29,57700.0,33.4128,33.4128,33.3641,33.3739,57700.0
2019-11-04 12:00:00,34.29,34.31,34.27,34.3,59884.0,33.3739,33.3933,33.3544,33.3836,59884.0
2019-11-04 12:10:00,34.3,34.32,34.3,34.31,41088.0,33.3836,33.4031,33.3836,33.3933,41088.0
2019-11-04 12:20:00,34.32,34.32,34.29,34.29,26348.0,33.4031,33.4031,33.3739,33.3739,26348.0
2019-11-04 12:30:00,34.29,34.3,34.26,34.27,41504.0,33.3739,33.3836,33.3447,33.3544,41504.0
2019-11-04 12:40:00,34.28,34.3,34.26,34.29,57452.0,33.3641,33.3836,33.3447,33.3739,57452.0
2019-11-04 12:50:00,34.29,34.33,34.29,34.32,66868.0,33.3739,33.4128,33.3739,33.4031,66868.0
2019-11-04 13:00:00,34.32,34.32,34.3,34.31,26292.0,33.4031,33.4031,33.3836,33.3933,26292.0
2019-11-04 13:10:00,34.31,34.33,34.3,34.32,37800.0,33.3933,33.4128,33.3836,33.4031,37800.0
2019-11-04 13:20:00,34.33,34.35,34.32,34.35,19064.0,33.4128,33.4323,33.4031,33.4323,19064.0
2019-11-04 13:30:00,34.35,34.35,34.33,34.33,19740.0,33.4323,33.4323,33.4128,33.4128,19740.0
2019-11-04 13:40:00,34.32,34.35,34.31,34.34,18184.0,33.4031,33.4323,33.3933,33.4225,18184.0
2019-11-04 13:50:00,34.35,34.35,34.33,34.34,10800.0,33.4323,33.4323,33.4128,33.4225,10800.0
2019-11-04 14:00:00,34.34,34.35,34.31,34.32,926460.0,33.4225,33.4323,33.3933,33.4031,926460.0
2019-11-04 14:10:00,34.31,34.32,34.31,34.32,177320.0,33.3933,33.4031,33.3933,33.4031,177320.0
2019-11-04 14:20:00,34.32,34.35,34.32,34.34,595696.0,33.4031,33.4323,33.4031,33.4225,595696.0
2019-11-04 14:30:00,34.34,34.35,34.33,34.34,247092.0,33.4225,33.4323,33.4128,33.4225,247092.0
2019-11-04 14:40:00,34.34,34.35,34.32,34.32,47592.0,33.4225,33.4323,33.4031,33.4031,47592.0
2019-11-04 14:50:00,34.31,34.33,34.29,34.3,50600.0,33.3933,33.4128,33.3739,33.3836,50600.0
2019-11-04 15:00:00,34.3,34.3,34.26,34.28,62536.0,33.3836,33.3836,33.3447,33.3641,62536.0
2019-11-04 15:10:00,34.27,34.27,34.2,34.24,94556.0,33.3544,33.3544,33.2863,33.3252,94556.0
2019-11-04 15:20:00,34.24,34.28,34.21,34.22,113856.0,33.3252,33.3641,33.296,33.3057,113856.0
2019-11-04 15:30:00,34.22,34.26,34.2,34.21,182740.0,33.3057,33.3447,33.2863,33.296,182740.0
2019-11-04 15:40:00,34.21,34.26,34.21,34.26,173680.0,33.296,33.3447,33.296,33.3447,173680.0
2019-11-04 15:50:00,34.27,34.32,34.25,34.29,228156.0,33.3544,33.4031,33.3349,33.3739,228156.0
2019-11-05 09:30:00,34.33,34.35,34.26,34.27,319664.0,33.4128,33.4323,33.3447,33.3544,319664.0
2019-11-05 09:40:00,34.26,34.29,34.25,34.29,45480.0,33.3447,33.3739,33.3349,33.3739,45480.0
2019-11-05 09:50:00,34.29,34.31,34.28,34.29,64480.0,33.3739,33.3933,33.3641,33.3739,64480.0
2019-11-05 10:00:00,34.31,34.41,34.24,34.26,125772.0,33.3933,33.4907,33.3252,33.3447,125772.0
2019-11-05 10:10:00,34.26,34.26,34.17,34.23,149776.0,33.3447,33.3447,33.2571,33.3155,149776.0
2019-11-05 10:20:00,34.23,34.26,34.17,34.19,29792.0,33.3155,33.3447,33.2571,33.2765,29792.0
2019-11-05 10:30:00,34.19,34.23,34.18,34.2,20648.0,33.2765,33.3155,33.2668,33.2863,20648.0
2019-11-05 10:40:00,34.19,34.22,34.14,34.16,69568.0,33.2765,33.3057,33.2279,33.2473,69568.0
2019-11-05 10:50:00,34.16,34.2,34.15,34.2,59604.0,33.2473,33.2863,33.2376,33.2863,59604.0
2019-11-05 11:00:00,34.19,34.24,34.19,34.24,62060.0,33.2765,33.3252,33.2765,33.3252,62060.0
2019-11-05 11:10:00,34.24,34.27,34.23,34.25,44112.0,33.3252,33.3544,33.3155,33.3349,44112.0
2019-11-05 11:20:00,34.26,34.26,34.21,34.23,47408.0,33.3447,33.3447,33.296,33.3155,47408.0
2019-11-05 11:30:00,34.23,34.26,34.21,34.21,40236.0,33.3155,33.3447,33.296,33.296,40236.0
2019-11-05 11:40:00,34.2,34.21,34.17,34.17,49388.0,33.2863,33.296,33.2571,33.2571,49388.0
2019-11-05 11:50:00,34.17,34.21,34.17,34.21,38836.0,33.2571,33.296,33.2571,33.296,38836.0
2019-11-05 12:00:00,34.21,34.23,34.21,34.23,17176.0,33.296,33.3155,33.296,33.3155,17176.0
2019-11-05 12:10:00,34.23,34.23,34.18,34.18,12652.0,33.3155,33.3155,33.2668,33.2668,12652.0
2019-11-05 12:20:00,34.18,34.2,34.15,34.17,39832.0,33.2668,33.2863,33.2376,33.2571,39832.0
2019-11-05 12:30:00,34.16,34.19,34.15,34.18,27608.0,33.2473,33.2765,33.2376,33.2668,27608.0
2019-11-05 12:40:00,34.18,34.24,34.18,34.23,34520.0,33.2668,33.3252,33.2668,33.3155,34520.0
2019-11-05 12:50:00,34.23,34.27,34.23,34.27,47332.0,33.3155,33.3544,33.3155,33.3544,47332.0
2019-11-05 13:00:00,34.26,34.27,34.25,34.25,45728.0,33.3447,33.3544,33.3349,33.3349,45728.0
2019-11-05 13:10:00,34.25,34.29,34.25,34.28,62604.0,33.3349,33.3739,33.3349,33.3641,62604.0
2019-11-05 13:20:00,34.28,34.29,34.26,34.27,48756.0,33.3641,33.3739,33.3447,33.3544,48756.0
2019-11-05 13:30:00,34.26,34.28,34.24,34.26,81900.0,33.3447,33.3641,33.3252,33.3447,81900.0
2019-11-05 13:40:00,34.26,34.27,34.25,34.25,27600.0,33.3447,33.3544,33.3349,33.3349,27600.0
2019-11-05 13:50:00,34.27,34.3,34.26,34.27,47104.0,33.3544,33.3836,33.3447,33.3544,47104.0
2019-11-05 14:00:00,34.27,34.3,34.26,34.3,27196.0,33.3544,33.3836,33.3447,33.3836,27196.0
2019-11-05 14:10:00,34.3,34.32,34.3,34.31,22084.0,33.3836,33.4031,33.3836,33.3933,22084.0
2019-11-05 14:20:00,34.31,34.31,34.28,34.3,18548.0,33.3933,33.3933,33.3641,33.3836,18548.0
2019-11-05 14:30:00,34.3,34.32,34.28,34.28,30880.0,33.3836,33.4031,33.3641,33.3641,30880.0
2019-11-05 14:40:00,34.27,34.29,34.26,34.29,25044.0,33.3544,33.3739,33.3447,33.3739,25044.0
2019-11-05 14:50:00,34.29,34.3,34.28,34.29,37612.0,33.3739,33.3836,33.3641,33.3739,37612.0
2019-11-05 15:00:00,34.28,34.3,34.26,34.28,18932.0,33.3641,33.3836,33.3447,33.3641,18932.0
2019-11-05 15:10:00,34.29,34.29,34.24,34.25,44732.0,33.3739,33.3739,33.3252,33.3349,44732.0
2019-11-05 15:20:00,34.24,34.28,34.24,34.25,126168.0,33.3252,33.3641,33.3252,33.3349,126168.0
2019-11-05 15:30:00,34.25,34.28,34.21,34.28,129948.0,33.3349,33.3641,33.296,33.3641,129948.0
2019-11-05 15:40:00,34.27,34.29,34.23,34.24,66624.0,33.3544,33.3739,33.3155,33.3252,66624.0
2019-11-05 15:50:00,34.24,34.26,34.18,34.21,250420.0,33.3252,33.3447,33.2668,33.296,250420.0
2019-11-06 09:30:00,34.21,34.21,34.09,34.12,145812.0,33.296,33.296,33.1792,33.2084,145812.0
2019-11-06 09:40:00,34.13,34.16,34.12,34.13,41100.0,33.2181,33.2473,33.2084,33.2181,41100.0
2019-11-06 09:50:00,34.13,34.2,34.13,34.2,81192.0,33.2181,33.2863,33.2181,33.2863,81192.0
2019-11-06 10:00:00,34.19,34.23,34.19,34.21,31660.0,33.2765,33.3155,33.2765,33.296,31660.0
2019-11-06 10:10:00,34.21,34.24,34.2,34.21,39672.0,33.296,33.3252,33.2863,33.296,39672.0
2019-11-06 10:20:00,34.21,34.23,34.17,34.18,43980.0,33.296,33.3155,33.2571,33.2668,43980.0
2019-11-06 10:30:00,34.18,34.18,34.15,34.17,67180.0,33.2668,33.2668,33.2376,33.2571,67180.0
2019-11-06 10:40:00,34.17,34.2,34.17,34.18,66600.0,33.2571,33.2863,33.2571,33.2668,66600.0
2019-11-06 10:50:00,34.17,34.18,34.14,34.15,23268.0,33.2571,33.2668,33.2279,33.2376,23268.0
2019-11-06 11:00:00,34.15,34.2,34.15,34.2,29924.0,33.2376,33.2863,33.2376,33.2863,29924.0
2019-11-06 11:10:00,34.2,34.2,34.17,34.18,39180.0,33.2863,33.2863,33.2571,33.2668,39180.0
2019-11-06 11:20:00,34.18,34.19,34.16,34.17,20504.0,33.2668,33.2765,33.2473,33.2571,20504.0
2019-11-06 11:30:00,34.18,34.23,34.18,34.23,53384.0,33.2668,33.3155,33.2668,33.3155,53384.0
2019-11-06 11:40:00,34.22,34.28,34.0,34.08,468480.0,33.3057,33.3641,33.0916,33.1695,468480.0
2019-11-06 11:50:00,34.05,34.07,33.99,34.06,120508.0,33.1403,33.1597,33.0819,33.15,120508.0
2019-11-06 12:00:00,34.07,34.13,34.06,34.13,67976.0,33.1597,33.2181,33.15,33.2181,67976.0
2019-11-06 12:10:00,34.1,34.11,34.08,34.08,14200.0,33.1889,33.1987,33.1695,33.1695,14200.0
2019-11-06 12:20:00,34.08,34.1,34.06,34.06,19800.0,33.1695,33.1889,33.15,33.15,19800.0
2019-11-06 12:30:00,34.05,34.11,34.05,34.11,19460.0,33.1403,33.1987,33.1403,33.1987,19460.0
2019-11-06 12:40:00,34.11,34.11,34.06,34.06,17768.0,33.1987,33.1987,33.15,33.15,17768.0
2019-11-06 12:50:00,34.08,34.08,34.06,34.08,29908.0,33.1695,33.1695,33.15,33.1695,29908.0
2019-11-06 13:00:00,34.09,34.1,34.05,34.05,24032.0,33.1792,33.1889,33.1403,33.1403,24032.0
2019-11-06 13:10:00,34.08,34.13,34.08,34.13,447516.0,33.1695,33.2181,33.1695,33.2181,447516.0
2019-11-06 13:20:00,34.13,34.18,34.13,34.17,562176.0,33.2181,33.2668,33.2181,33.2571,562176.0
2019-11-06 13:30:00,34.18,34.18,34.14,34.17,174952.0,33.2668,33.2668,33.2279,33.2571,174952.0
2019-11-06 13:40:00,34.18,34.2,34.17,34.18,56040.0,33.2668,33.2863,33.2571,33.2668,56040.0
2019-11-06 13:50:00,34.18,34.24,34.18,34.23,68308.0,33.2668,33.3252,33.2668,33.3155,68308.0
2019-11-06 14:00:00,34.24,34.24,34.22,34.22,113836.0,33.3252,33.3252,33.3057,33.3057,113836.0
2019-11-06 14:10:00,34.22,34.23,34.21,34.22,28360.0,33.3057,33.3155,33.296,33.3057,28360.0
2019-11-06 14:20:00,34.23,34.23,34.18,34.2,114988.0,33.3155,33.3155,33.2668,33.2863,114988.0
2019-11-06 14:30:00,34.21,34.22,34.18,34.19,27352.0,33.296,33.3057,33.2668,33.2765,27352.0
2019-11-06 14:40:00,34.19,34.22,34.19,34.21,39616.0,33.2765,33.3057,33.2765,33.296,39616.0
2019-11-06 14:50:00,34.2,34.21,34.2,34.21,13592.0,33.2863,33.296,33.2863,33.296,13592.0
2019-11-06 15:00:00,34.2,34.2,34.17,34.18,23284.0,33.2863,33.2863,33.2571,33.2668,23284.0
2019-11-06 15:10:00,34.2,34.23,34.2,34.23,24060.0,33.2863,33.3155,33.2863,33.3155,24060.0
2019-11-06 15:20:00,34.23,34.24,34.21,34.21,39244.0,33.3155,33.3252,33.296,33.296,39244.0
2019-11-06 15:30:00,34.21,34.22,34.17,34.21,53444.0,33.296,33.3057,33.2571,33.296,53444.0
2019-11-06 15:40:00,34.21,34.21,34.18,34.2,42360.0,33.296,33.296,33.2668,33.2863,42360.0
2019-11-06 15:50:00,34.21,34.24,34.2,34.23,163328.0,33.296,33.3252,33.2863,33.3155,163328.0
2019-11-07 09:30:00,34.53,34.63,34.53,34.62,492708.0,33.6074,33.7048,33.6074,33.695,492708.0
2019-11-07 09:40:00,34.63,34.69,34.63,34.64,238092.0,33.7048,33.7632,33.7048,33.7145,238092.0
2019-11-07 09:50:00,34.63,34.66,34.6,34.65,95636.0,33.7048,33.734,33.6756,33.7242,95636.0
2019-11-07 10:00:00,34.65,34.67,34.59,34.59,173108.0,33.7242,33.7437,33.6658,33.6658,173108.0
2019-11-07 10:10:00,34.59,34.69,34.59,34.67,78780.0,33.6658,33.7632,33.6658,33.7437,78780.0
2019-11-07 10:20:00,34.65,34.66,34.63,34.63,25352.0,33.7242,33.734,33.7048,33.7048,25352.0
2019-11-07 10:30:00,34.63,34.69,34.62,34.68,47340.0,33.7048,33.7632,33.695,33.7534,47340.0
2019-11-07 10:40:00,34.68,34.69,34.65,34.66,64848.0,33.7534,33.7632,33.7242,33.734,64848.0
2019-11-07 10:50:00,34.67,34.73,34.67,34.69,112880.0,33.7437,33.8021,33.7437,33.7632,112880.0
2019-11-07 11:00:00,34.68,34.69,34.63,34.64,73148.0,33.7534,33.7632,33.7048,33.7145,73148.0
2019-11-07 11:10:00,34.64,34.68,34.64,34.68,52868.0,33.7145,33.7534,33.7145,33.7534,52868.0
2019-11-07 11:20:00,34.66,34.67,34.62,34.63,41524.0,33.734,33.7437,33.695,33.7048,41524.0
2019-11-07 11:30:00,34.63,34.65,34.62,34.63,23076.0,33.7048,33.7242,33.695,33.7048,23076.0
2019-11-07 11:40:00,34.63,34.63,34.6,34.62,16908.0,33.7048,33.7048,33.6756,33.695,16908.0
2019-11-07 11:50:00,34.61,34.74,34.59,34.71,189216.0,33.6853,33.8118,33.6658,33.7826,189216.0
2019-11-07 12:00:00,34.73,34.73,34.63,34.66,48728.0,33.8021,33.8021,33.7048,33.734,48728.0
2019-11-07 12:10:00,34.67,34.67,34.62,34.62,52044.0,33.7437,33.7437,33.695,33.695,52044.0
2019-11-07 12:20:00,34.64,34.66,34.63,34.66,49776.0,33.7145,33.734,33.7048,33.734,49776.0
2019-11-07 12:30:00,34.66,34.66,34.63,34.65,110704.0,33.734,33.734,33.7048,33.7242,110704.0
2019-11-07 12:40:00,34.65,34.65,34.61,34.65,37228.0,33.7242,33.7242,33.6853,33.7242,37228.0
2019-11-07 12:50:00,34.64,34.67,34.64,34.66,10792.0,33.7145,33.7437,33.7145,33.734,10792.0
2019-11-07 13:00:00,34.65,34.65,34.62,34.62,6076.0,33.7242,33.7242,33.695,33.695,6076.0
2019-11-07 13:10:00,34.62,34.63,34.61,34.61,15448.0,33.695,33.7048,33.6853,33.6853,15448.0
2019-11-07 13:20:00,34.61,34.62,34.6,34.61,43624.0,33.6853,33.695,33.6756,33.6853,43624.0
2019-11-07 13:30:00,34.6,34.6,34.56,34.58,314348.0,33.6756,33.6756,33.6366,33.6561,314348.0
2019-11-07 13:40:00,34.58,34.59,34.57,34.59,31452.0,33.6561,33.6658,33.6464,33.6658,31452.0
2019-11-07 13:50:00,34.59,34.6,34.58,34.58,14932.0,33.6658,33.6756,33.6561,33.6561,14932.0
2019-11-07 14:00:00,34.6,34.62,34.6,34.61,61240.0,33.6756,33.695,33.6756,33.6853,61240.0
2019-11-07 14:10:00,34.61,34.63,34.61,34.62,9316.0,33.6853,33.7048,33.6853,33.695,9316.0
2019-11-07 14:20:00,34.63,34.64,34.61,34.61,16056.0,33.7048,33.7145,33.6853,33.6853,16056.0
2019-11-07 14:30:00,34.61,34.61,34.58,34.59,76176.0,33.6853,33.6853,33.6561,33.6658,76176.0
2019-11-07 14:40:00,34.59,34.6,34.39,34.48,176632.0,33.6658,33.6756,33.4712,33.5588,176632.0
2019-11-07 14:50:00,34.46,34.5,34.44,34.5,45860.0,33.5393,33.5782,33.5199,33.5782,45860.0
2019-11-07 15:00:00,34.51,34.54,34.5,34.51,41616.0,33.588,33.6172,33.5782,33.588,41616.0
2019-11-07 15:10:00,34.49,34.5,34.38,34.38,75788.0,33.5685,33.5782,33.4615,33.4615,75788.0
2019-11-07 15:20:00,34.39,34.43,34.34,34.43,272964.0,33.4712,33.5101,33.4225,33.5101,272964.0
2019-11-07 15:30:00,34.42,34.44,34.4,34.41,88824.0,33.5004,33.5199,33.4809,33.4907,88824.0
2019-11-07 15:40:00,34.41,34.44,34.34,34.44,174700.0,33.4907,33.5199,33.4225,33.5199,174700.0
2019-11-07 15:50:00,34.45,34.46,34.36,34.46,271416.0,33.5296,33.5393,33.442,33.5393,271416.0
2019-11-08 09:30:00,34.37,34.43,34.34,34.41,131296.0,33.4517,33.5101,33.4225,33.4907,131296.0
2019-11-08 09:40:00,34.41,34.47,34.4,34.44,64256.0,33.4907,33.549,33.4809,33.5199,64256.0
2019-11-08 09:50:00,34.45,34.48,34.23,34.24,331504.0,33.5296,33.5588,33.3155,33.3252,331504.0
2019-11-08 10:00:00,34.23,34.36,34.2,34.32,186956.0,33.3155,33.442,33.2863,33.4031,186956.0
2019-11-08 10:10:00,34.32,34.38,34.29,34.38,69712.0,33.4031,33.4615,33.3739,33.4615,69712.0
2019-11-08 10:20:00,34.39,34.41,34.35,34.41,87456.0,33.4712,33.4907,33.4323,33.4907,87456.0
2019-11-08 10:30:00,34.41,34.42,34.39,34.4,14112.0,33.4907,33.5004,33.4712,33.4809,14112.0
2019-11-08 10:40:00,34.4,34.46,34.4,34.42,48792.0,33.4809,33.5393,33.4809,33.5004,48792.0
2019-11-08 10:50:00,34.43,34.44,34.41,34.43,25792.0,33.5101,33.5199,33.4907,33.5101,25792.0
2019-11-08 11:00:00,34.44,34.47,34.43,34.44,41000.0,33.5199,33.549,33.5101,33.5199,41000.0
2019-11-08 11:10:00,34.44,34.45,34.38,34.39,18388.0,33.5199,33.5296,33.4615,33.4712,18388.0
2019-11-08 11:20:00,34.4,34.4,34.36,34.37,40864.0,33.4809,33.4809,33.442,33.4517,40864.0
2019-11-08 11:30:00,34.38,34.45,34.38,34.45,42812.0,33.4615,33.5296,33.4615,33.5296,42812.0
2019-11-08 11:40:00,34.44,34.48,34.44,34.46,24420.0,33.5199,33.5588,33.5199,33.5393,24420.0
2019-11-08 11:50:00,34.47,34.48,34.45,34.47,16016.0,33.549,33.5588,33.5296,33.549,16016.0
2019-11-08 12:00:00,34.47,34.49,34.46,34.49,46740.0,33.549,33.5685,33.5393,33.5685,46740.0
2019-11-08 12:10:00,34.5,34.51,34.48,34.49,36996.0,33.5782,33.588,33.5588,33.5685,36996.0
2019-11-08 12:20:00,34.48,34.49,34.47,34.48,9400.0,33.5588,33.5685,33.549,33.5588,9400.0
2019-11-08 12:30:00,34.48,34.51,34.48,34.5,40444.0,33.5588,33.588,33.5588,33.5782,40444.0
2019-11-08 12:40:00,34.5,34.5,34.47,34.47,50208.0,33.5782,33.5782,33.549,33.549,50208.0
2019-11-08 12:50:00,34.46,34.48,34.46,34.48,23012.0,33.5393,33.5588,33.5393,33.5588,23012.0
2019-11-08 13:00:00,34.48,34.49,34.46,34.46,17088.0,33.5588,33.5685,33.5393,33.5393,17088.0
2019-11-08 13:10:00,34.47,34.48,34.47,34.47,8036.0,33.549,33.5588,33.549,33.549,8036.0
2019-11-08 13:20:00,34.46,34.47,34.44,34.47,17200.0,33.5393,33.549,33.5199,33.549,17200.0
2019-11-08 13:30:00,34.47,34.47,34.46,34.46,7716.0,33.549,33.549,33.5393,33.5393,7716.0
2019-11-08 13:40:00,34.46,34.48,34.46,34.47,12156.0,33.5393,33.5588,33.5393,33.549,12156.0
2019-11-08 13:50:00,34.47,34.47,34.43,34.43,40460.0,33.549,33.549,33.5101,33.5101,40460.0
2019-11-08 14:00:00,34.45,34.46,34.43,34.45,221476.0,33.5296,33.5393,33.5101,33.5296,221476.0
2019-11-08 14:10:00,34.45,34.45,34.43,34.44,133948.0,33.5296,33.5296,33.5101,33.5199,133948.0
2019-11-08 14:20:00,34.44,34.45,34.42,34.43,69068.0,33.5199,33.5296,33.5004,33.5101,69068.0
2019-11-08 14:30:00,34.43,34.44,34.42,34.44,19260.0,33.5101,33.5199,33.5004,33.5199,19260.0
2019-11-08 14:40:00,34.44,34.46,34.44,34.45,17612.0,33.5199,33.5393,33.5199,33.5296,17612.0
2019-11-08 14:50:00,34.44,34.46,34.44,34.46,37984.0,33.5199,33.5393,33.5199,33.5393,37984.0
2019-11-08 15:00:00,34.47,34.48,34.47,34.48,20980.0,33.549,33.5588,33.549,33.5588,20980.0
2019-11-08 15:10:00,34.49,34.52,34.48,34.52,35008.0,33.5685,33.5977,33.5588,33.5977,35008.0
2019-11-08 15:20:00,34.53,34.54,34.52,34.54,23324.0,33.6074,33.6172,33.5977,33.6172,23324.0
2019-11-08 15:30:00,34.54,34.56,34.52,34.56,61488.0,33.6172,33.6366,33.5977,33.6366,61488.0
2019-11-08 15:40:00,34.56,34.56,34.52,34.53,54620.0,33.6366,33.6366,33.5977,33.6074,54620.0
2019-11-08 15:50:00,34.56,34.63,34.54,34.63,272696.0,33.6366,33.7048,33.6172,33.7048,272696.0
2019-11-11 09:30:00,34.29,34.35,34.25,34.31,319788.0,33.3739,33.4323,33.3349,33.3933,319788.0
2019-11-11 09:40:00,34.32,34.4,34.29,34.4,101272.0,33.4031,33.4809,33.3739,33.4809,101272.0
2019-11-11 09:50:00,34.39,34.4,34.37,34.4,54272.0,33.4712,33.4809,33.4517,33.4809,54272.0
2019-11-11 10:00:00,34.41,34.42,34.39,34.41,42580.0,33.4907,33.5004,33.4712,33.4907,42580.0
2019-11-11 10:10:00,34.42,34.44,34.41,34.43,41740.0,33.5004,33.5199,33.4907,33.5101,41740.0
2019-11-11 10:20:00,34.43,34.45,34.42,34.44,19764.0,33.5101,33.5296,33.5004,33.5199,19764.0
2019-11-11 10:30:00,34.45,34.45,34.41,34.41,42332.0,33.5296,33.5296,33.4907,33.4907,42332.0
2019-11-11 10:40:00,34.42,34.43,34.41,34.43,34164.0,33.5004,33.5101,33.4907,33.5101,34164.0
2019-11-11 10:50:00,34.43,34.43,34.38,34.39,38152.0,33.5101,33.5101,33.4615,33.4712,38152.0
2019-11-11 11:00:00,34.39,34.43,34.39,34.41,11708.0,33.4712,33.5101,33.4712,33.4907,11708.0
2019-11-11 11:10:00,34.42,34.42,34.41,34.41,14296.0,33.5004,33.5004,33.4907,33.4907,14296.0
2019-11-11 11:20:00,34.4,34.4,34.38,34.38,23824.0,33.4809,33.4809,33.4615,33.4615,23824.0
2019-11-11 11:30:00,34.39,34.4,34.38,34.4,14432.0,33.4712,33.4809,33.4615,33.4809,14432.0
2019-11-11 11:40:00,34.39,34.41,34.39,34.4,5304.0,33.4712,33.4907,33.4712,33.4809,5304.0
2019-11-11 11:50:00,34.4,34.43,34.4,34.43,12432.0,33.4809,33.5101,33.4809,33.5101,12432.0
2019-11-11 12:00:00,34.44,34.45,34.42,34.42,40160.0,33.5199,33.5296,33.5004,33.5004,40160.0
2019-11-11 12:10:00,34.42,34.45,34.42,34.44,12960.0,33.5004,33.5296,33.5004,33.5199,12960.0
2019-11-11 12:20:00,34.44,34.47,34.43,34.46,13832.0,33.5199,33.549,33.5101,33.5393,13832.0
2019-11-11 12:30:00,34.46,34.47,34.45,34.47,213432.0,33.5393,33.549,33.5296,33.549,213432.0
2019-11-11 12:40:00,34.47,34.48,34.47,34.48,19200.0,33.549,33.5588,33.549,33.5588,19200.0
2019-11-11 12:50:00,34.47,34.49,34.46,34.48,6892.0,33.549,33.5685,33.5393,33.5588,6892.0
2019-11-11 13:00:00,34.48,34.49,34.48,34.49,25488.0,33.5588,33.5685,33.5588,33.5685,25488.0
2019-11-11 13:10:00,34.49,34.49,34.48,34.49,11524.0,33.5685,33.5685,33.5588,33.5685,11524.0
2019-11-11 13:20:00,34.49,34.5,34.48,34.5,17016.0,33.5685,33.5782,33.5588,33.5782,17016.0
2019-11-11 13:30:00,34.51,34.53,34.5,34.53,18848.0,33.588,33.6074,33.5782,33.6074,18848.0
2019-11-11 13:40:00,34.52,34.53,34.52,34.53,6532.0,33.5977,33.6074,33.5977,33.6074,6532.0
2019-11-11 13:50:00,34.53,34.53,34.51,34.52,7200.0,33.6074,33.6074,33.588,33.5977,7200.0
2019-11-11 14:00:00,34.52,34.52,34.5,34.52,13408.0,33.5977,33.5977,33.5782,33.5977,13408.0
2019-11-11 14:10:00,34.52,34.52,34.52,34.52,400.0,33.5977,33.5977,33.5977,33.5977,400.0
2019-11-11 14:20:00,34.52,34.52,34.51,34.51,2980.0,33.5977,33.5977,33.588,33.588,2980.0
2019-11-11 14:30:00,34.51,34.51,34.5,34.5,13900.0,33.588,33.588,33.5782,33.5782,13900.0
2019-11-11 14:40:00,34.51,34.51,34.49,34.49,37592.0,33.588,33.588,33.5685,33.5685,37592.0
2019-11-11 14:50:00,34.5,34.51,34.48,34.51,24988.0,33.5782,33.588,33.5588,33.588,24988.0
2019-11-11 15:00:00,34.5,34.52,34.5,34.5,4288.0,33.5782,33.5977,33.5782,33.5782,4288.0
2019-11-11 15:10:00,34.51,34.51,34.5,34.5,7832.0,33.588,33.588,33.5782,33.5782,7832.0
2019-11-11 15:20:00,34.5,34.5,34.48,34.5,120480.0,33.5782,33.5782,33.5588,33.5782,120480.0
2019-11-11 15:30:00,34.49,34.51,34.45,34.47,71620.0,33.5685,33.588,33.5296,33.549,71620.0
2019-11-11 15:40:00,34.47,34.47,34.45,34.45,22600.0,33.549,33.549,33.5296,33.5296,22600.0
2019-11-11 15:50:00,34.45,34.5,34.44,34.5,102556.0,33.5296,33.5782,33.5199,33.5782,102556.0
2019-11-12 09:30:00,34.57,34.64,34.53,34.63,109224.0,33.6464,33.7145,33.6074,33.7048,109224.0
2019-11-12 09:40:00,34.63,34.67,34.63,34.66,50084.0,33.7048,33.7437,33.7048,33.734,50084.0
2019-11-12 09:50:00,34.66,34.74,34.66,34.73,98164.0,33.734,33.8118,33.734,33.8021,98164.0
2019-11-12 10:00:00,34.74,34.77,34.7,34.77,231608.0,33.8118,33.841,33.7729,33.841,231608.0
2019-11-12 10:10:00,34.77,34.77,34.75,34.77,46148.0,33.841,33.841,33.8216,33.841,46148.0
2019-11-12 10:20:00,34.78,34.83,34.78,34.82,153600.0,33.8508,33.8994,33.8508,33.8897,153600.0
2019-11-12 10:30:00,34.8,34.82,34.79,34.82,43024.0,33.8702,33.8897,33.8605,33.8897,43024.0
2019-11-12 10:40:00,34.83,34.86,34.82,34.84,68056.0,33.8994,33.9286,33.8897,33.9092,68056.0
2019-11-12 10:50:00,34.84,34.84,34.8,34.8,18156.0,33.9092,33.9092,33.8702,33.8702,18156.0
2019-11-12 11:00:00,34.81,34.81,34.77,34.81,27916.0,33.88,33.88,33.841,33.88,27916.0
2019-11-12 11:10:00,34.8,34.82,34.8,34.82,20448.0,33.8702,33.8897,33.8702,33.8897,20448.0
2019-11-12 11:20:00,34.83,34.83,34.78,34.79,42724.0,33.8994,33.8994,33.8508,33.8605,42724.0
2019-11-12 11:30:00,34.8,34.8,34.76,34.76,59444.0,33.8702,33.8702,33.8313,33.8313,59444.0
2019-11-12 11:40:00,34.76,34.77,34.72,34.73,80628.0,33.8313,33.841,33.7924,33.8021,80628.0
2019-11-12 11:50:00,34.73,34.75,34.71,34.71,74008.0,33.8021,33.8216,33.7826,33.7826,74008.0
2019-11-12 12:00:00,34.7,34.72,34.67,34.69,74256.0,33.7729,33.7924,33.7437,33.7632,74256.0
2019-11-12 12:10:00,34.69,34.74,34.66,34.67,40808.0,33.7632,33.8118,33.734,33.7437,40808.0
2019-11-12 12:20:00,34.67,34.69,34.66,34.69,42456.0,33.7437,33.7632,33.734,33.7632,42456.0
2019-11-12 12:30:00,34.68,34.7,34.68,34.7,23356.0,33.7534,33.7729,33.7534,33.7729,23356.0
2019-11-12 12:40:00,34.7,34.7,34.67,34.67,11928.0,33.7729,33.7729,33.7437,33.7437,11928.0
2019-11-12 12:50:00,34.66,34.73,34.63,34.71,108880.0,33.734,33.8021,33.7048,33.7826,108880.0
2019-11-12 13:00:00,34.71,34.73,34.71,34.72,45352.0,33.7826,33.8021,33.7826,33.7924,45352.0
2019-11-12 13:10:00,34.74,34.74,34.72,34.74,29068.0,33.8118,33.8118,33.7924,33.8118,29068.0
2019-11-12 13:20:00,34.73,34.74,34.7,34.7,70756.0,33.8021,33.8118,33.7729,33.7729,70756.0
2019-11-12 13:30:00,34.71,34.73,34.68,34.73,13036.0,33.7826,33.8021,33.7534,33.8021,13036.0
2019-11-12 13:40:00,34.73,34.76,34.72,34.76,16960.0,33.8021,33.8313,33.7924,33.8313,16960.0
2019-11-12 13:50:00,34.76,34.77,34.75,34.76,26088.0,33.8313,33.841,33.8216,33.8313,26088.0
2019-11-12 14:00:00,34.74,34.74,34.65,34.68,104848.0,33.8118,33.8118,33.7242,33.7534,104848.0
2019-11-12 14:10:00,34.68,34.68,34.59,34.59,165112.0,33.7534,33.7534,33.6658,33.6658,165112.0
2019-11-12 14:20:00,34.6,34.61,34.56,34.6,274860.0,33.6756,33.6853,33.6366,33.6756,274860.0
2019-11-12 14:30:00,34.59,34.62,34.57,34.59,156720.0,33.6658,33.695,33.6464,33.6658,156720.0
2019-11-12 14:40:00,34.59,34.6,34.55,34.55,368536.0,33.6658,33.6756,33.6269,33.6269,368536.0
2019-11-12 14:50:00,34.54,34.54,34.44,34.5,801976.0,33.6172,33.6172,33.5199,33.5782,801976.0
2019-11-12 15:00:00,34.49,34.55,34.49,34.54,348716.0,33.5685,33.6269,33.5685,33.6172,348716.0
2019-11-12 15:10:00,34.53,34.55,34.49,34.53,631572.0,33.6074,33.6269,33.5685,33.6074,631572.0
2019-11-12 15:20:00,34.53,34.56,34.53,34.55,62992.0,33.6074,33.6366,33.6074,33.6269,62992.0
2019-11-12 15:30:00,34.55,34.6,34.55,34.57,122460.0,33.6269,33.6756,33.6269,33.6464,122460.0
2019-11-12 15:40:00,34.56,34.59,34.56,34.59,70668.0,33.6366,33.6658,33.6366,33.6658,70668.0
2019-11-12 15:50:00,34.6,34.64,34.58,34.61,603972.0,33.6756,33.7145,33.6561,33.6853,603972.0
2019-11-13 09:30:00,34.38,34.51,34.32,34.48,196640.0,33.4615,33.588,33.4031,33.5588,196640.0
2019-11-13 09:40:00,34.47,34.47,34.42,34.42,75796.0,33.549,33.549,33.5004,33.5004,75796.0
2019-11-13 09:50:00,34.4,34.48,34.39,34.48,80784.0,33.4809,33.5588,33.4712,33.5588,80784.0
2019-11-13 10:00:00,34.46,34.54,34.46,34.53,59476.0,33.5393,33.6172,33.5393,33.6074,59476.0
2019-11-13 10:10:00,34.53,34.55,34.52,34.54,38488.0,33.6074,33.6269,33.5977,33.6172,38488.0
2019-11-13 10:20:00,34.54,34.56,34.52,34.52,28920.0,33.6172,33.6366,33.5977,33.5977,28920.0
2019-11-13 10:30:00,34.54,34.61,34.47,34.6,164624.0,33.6172,33.6853,33.549,33.6756,164624.0
2019-11-13 10:40:00,34.6,34.63,34.57,34.61,85504.0,33.6756,33.7048,33.6464,33.6853,85504.0
2019-11-13 10:50:00,34.61,34.63,34.6,34.62,35716.0,33.6853,33.7048,33.6756,33.695,35716.0
2019-11-13 11:00:00,34.63,34.63,34.58,34.58,54900.0,33.7048,33.7048,33.6561,33.6561,54900.0
2019-11-13 11:10:00,34.6,34.61,34.56,34.61,39300.0,33.6756,33.6853,33.6366,33.6853,39300.0
2019-11-13 11:20:00,34.6,34.61,34.57,34.57,24992.0,33.6756,33.6853,33.6464,33.6464,24992.0
2019-11-13 11:30:00,34.57,34.61,34.56,34.61,33720.0,33.6464,33.6853,33.6366,33.6853,33720.0
2019-11-13 11:40:00,34.62,34.68,34.62,34.65,44524.0,33.695,33.7534,33.695,33.7242,44524.0
2019-11-13 11:50:00,34.65,34.68,34.65,34.66,26440.0,33.7242,33.7534,33.7242,33.734,26440.0
2019-11-13 12:00:00,34.66,34.67,34.63,34.64,45304.0,33.734,33.7437,33.7048,33.7145,45304.0
2019-11-13 12:10:00,34.65,34.69,34.65,34.68,20532.0,33.7242,33.7632,33.7242,33.7534,20532.0
2019-11-13 12:20:00,34.68,34.68,34.66,34.68,31040.0,33.7534,33.7534,33.734,33.7534,31040.0
2019-11-13 12:30:00,34.68,34.7,34.68,34.69,28864.0,33.7534,33.7729,33.7534,33.7632,28864.0
2019-11-13 12:40:00,34.7,34.72,34.67,34.7,49284.0,33.7729,33.7924,33.7437,33.7729,49284.0
2019-11-13 12:50:00,34.7,34.71,34.69,34.7,19068.0,33.7729,33.7826,33.7632,33.7729,19068.0
2019-11-13 13:00:00,34.71,34.73,34.7,34.71,16368.0,33.7826,33.8021,33.7729,33.7826,16368.0
2019-11-13 13:10:00,34.7,34.71,34.7,34.71,11524.0,33.7729,33.7826,33.7729,33.7826,11524.0
2019-11-13 13:20:00,34.71,34.71,34.67,34.69,57728.0,33.7826,33.7826,33.7437,33.7632,57728.0
2019-11-13 13:30:00,34.71,34.71,34.7,34.7,7320.0,33.7826,33.7826,33.7729,33.7729,7320.0
2019-11-13 13:40:00,34.7,34.72,34.7,34.72,13480.0,33.7729,33.7924,33.7729,33.7924,13480.0
2019-11-13 13:50:00,34.72,34.74,34.52,34.59,292936.0,33.7924,33.8118,33.5977,33.6658,292936.0
2019-11-13 14:00:00,34.57,34.59,34.52,34.56,453220.0,33.6464,33.6658,33.5977,33.6366,453220.0
2019-11-13 14:10:00,34.56,34.56,34.48,34.54,318100.0,33.6366,33.6366,33.5588,33.6172,318100.0
2019-11-13 14:20:00,34.54,34.56,34.49,34.55,420312.0,33.6172,33.6366,33.5685,33.6269,420312.0
2019-11-13 14:30:00,34.56,34.59,34.56,34.58,35688.0,33.6366,33.6658,33.6366,33.6561,35688.0
2019-11-13 14:40:00,34.58,34.64,34.58,34.63,159996.0,33.6561,33.7145,33.6561,33.7048,159996.0
2019-11-13 14:50:00,34.63,34.66,34.63,34.66,27304.0,33.7048,33.734,33.7048,33.734,27304.0
2019-11-13 15:00:00,34.67,34.7,34.65,34.69,102632.0,33.7437,33.7729,33.7242,33.7632,102632.0
2019-11-13 15:10:00,34.69,34.69,34.68,34.69,9508.0,33.7632,33.7632,33.7534,33.7632,9508.0
2019-11-13 15:20:00,34.71,34.71,34.68,34.68,17524.0,33.7826,33.7826,33.7534,33.7534,17524.0
2019-11-13 15:30:00,34.67,34.71,34.63,34.64,267204.0,33.7437,33.7826,33.7048,33.7145,267204.0
2019-11-13 15:40:00,34.64,34.7,34.63,34.68,89416.0,33.7145,33.7729,33.7048,33.7534,89416.0
2019-11-13 15:50:00,34.68,34.68,34.6,34.65,212164.0,33.7534,33.7534,33.6756,33.7242,212164.0
2019-11-14 09:30:00,34.57,34.66,34.56,34.64,260012.0,33.6464,33.734,33.6366,33.7145,260012.0
2019-11-14 09:40:00,34.63,34.65,34.59,34.63,87112.0,33.7048,33.7242,33.6658,33.7048,87112.0
2019-11-14 09:50:00,34.63,34.67,34.62,34.67,86248.0,33.7048,33.7437,33.695,33.7437,86248.0
2019-11-14 10:00:00,34.66,34.71,34.65,34.71,108356.0,33.734,33.7826,33.7242,33.7826,108356.0
2019-11-14 10:10:00,34.71,34.72,34.7,34.7,50508.0,33.7826,33.7924,33.7729,33.7729,50508.0
2019-11-14 10:20:00,34.71,34.72,34.66,34.68,72800.0,33.7826,33.7924,33.734,33.7534,72800.0
2019-11-14 10:30:00,34.67,34.69,34.63,34.66,74264.0,33.7437,33.7632,33.7048,33.734,74264.0
2019-11-14 10:40:00,34.64,34.68,34.63,34.65,24596.0,33.7145,33.7534,33.7048,33.7242,24596.0
2019-11-14 10:50:00,34.66,34.66,34.59,34.6,41760.0,33.734,33.734,33.6658,33.6756,41760.0
2019-11-14 11:00:00,34.59,34.64,34.58,34.63,68900.0,33.6658,33.7145,33.6561,33.7048,68900.0
2019-11-14 11:10:00,34.63,34.7,34.63,34.7,29572.0,33.7048,33.7729,33.7048,33.7729,29572.0
2019-11-14 11:20:00,34.69,34.69,34.65,34.66,40792.0,33.7632,33.7632,33.7242,33.734,40792.0
2019-11-14 11:30:00,34.67,34.67,34.55,34.57,151424.0,33.7437,33.7437,33.6269,33.6464,151424.0
2019-11-14 11:40:00,34.57,34.57,34.42,34.44,434356.0,33.6464,33.6464,33.5004,33.5199,434356.0
2019-11-14 11:50:00,34.46,34.51,34.46,34.49,179336.0,33.5393,33.588,33.5393,33.5685,179336.0
2019-11-14 12:00:00,34.49,34.52,34.47,34.52,51028.0,33.5685,33.5977,33.549,33.5977,51028.0
2019-11-14 12:10:00,34.52,34.52,34.5,34.52,32212.0,33.5977,33.5977,33.5782,33.5977,32212.0
2019-11-14 12:20:00,34.52,34.56,34.52,34.56,15932.0,33.5977,33.6366,33.5977,33.6366,15932.0
2019-11-14 12:30:00,34.56,34.6,34.56,34.6,244084.0,33.6366,33.6756,33.6366,33.6756,244084.0
2019-11-14 12:40:00,34.61,34.63,34.6,34.62,51416.0,33.6853,33.7048,33.6756,33.695,51416.0
2019-11-14 12:50:00,34.63,34.63,34.58,34.61,46040.0,33.7048,33.7048,33.6561,33.6853,46040.0
2019-11-14 13:00:00,34.63,34.66,34.63,34.63,73748.0,33.7048,33.734,33.7048,33.7048,73748.0
2019-11-14 13:10:00,34.63,34.64,34.63,34.63,35056.0,33.7048,33.7145,33.7048,33.7048,35056.0
2019-11-14 13:20:00,34.62,34.63,34.6,34.61,12204.0,33.695,33.7048,33.6756,33.6853,12204.0
2019-11-14 13:30:00,34.6,34.63,34.6,34.63,47212.0,33.6756,33.7048,33.6756,33.7048,47212.0
2019-11-14 13:40:00,34.63,34.64,34.6,34.64,27868.0,33.7048,33.7145,33.6756,33.7145,27868.0
2019-11-14 13:50:00,34.63,34.63,34.46,34.56,141032.0,33.7048,33.7048,33.5393,33.6366,141032.0
2019-11-14 14:00:00,34.55,34.63,34.55,34.63,40736.0,33.6269,33.7048,33.6269,33.7048,40736.0
2019-11-14 14:10:00,34.63,34.67,34.63,34.66,35016.0,33.7048,33.7437,33.7048,33.734,35016.0
2019-11-14 14:20:00,34.66,34.66,34.63,34.65,8840.0,33.734,33.734,33.7048,33.7242,8840.0
2019-11-14 14:30:00,34.65,34.67,34.65,34.66,27468.0,33.7242,33.7437,33.7242,33.734,27468.0
2019-11-14 14:40:00,34.66,34.69,34.65,34.69,21804.0,33.734,33.7632,33.7242,33.7632,21804.0
2019-11-14 14:50:00,34.68,34.69,34.67,34.68,21144.0,33.7534,33.7632,33.7437,33.7534,21144.0
2019-11-14 15:00:00,34.68,34.69,34.68,34.69,53296.0,33.7534,33.7632,33.7534,33.7632,53296.0
2019-11-14 15:10:00,34.69,34.69,34.64,34.66,21100.0,33.7632,33.7632,33.7145,33.734,21100.0
2019-11-14 15:20:00,34.67,34.72,34.67,34.72,149880.0,33.7437,33.7924,33.7437,33.7924,149880.0
2019-11-14 15:30:00,34.72,34.75,34.71,34.73,99712.0,33.7924,33.8216,33.7826,33.8021,99712.0
2019-11-14 15:40:00,34.74,34.74,34.7,34.73,59132.0,33.8118,33.8118,33.7729,33.8021,59132.0
2019-11-14 15:50:00,34.72,34.76,34.71,34.74,175116.0,33.7924,33.8313,33.7826,33.8118,175116.0
2019-11-15 09:30:00,35.07,35.07,34.94,34.97,226024.0,34.133,34.133,34.0065,34.0357,226024.0
2019-11-15 09:40:00,34.97,34.99,34.96,34.97,112672.0,34.0357,34.0552,34.026,34.0357,112672.0
2019-11-15 09:50:00,34.95,34.97,34.92,34.92,38116.0,34.0162,34.0357,33.987,33.987,38116.0
2019-11-15 10:00:00,34.92,34.96,34.92,34.93,13480.0,33.987,34.026,33.987,33.9968,13480.0
2019-11-15 10:10:00,34.94,35.0,34.93,35.0,111576.0,34.0065,34.0649,33.9968,34.0649,111576.0
2019-11-15 10:20:00,35.0,35.04,34.99,35.04,148264.0,34.0649,34.1038,34.0552,34.1038,148264.0
2019-11-15 10:30:00,35.03,35.03,34.98,34.99,181776.0,34.0941,34.0941,34.0454,34.0552,181776.0
2019-11-15 10:40:00,34.99,35.04,34.99,35.03,45208.0,34.0552,34.1038,34.0552,34.0941,45208.0
2019-11-15 10:50:00,35.04,35.05,35.02,35.05,31812.0,34.1038,34.1136,34.0844,34.1136,31812.0
2019-11-15 11:00:00,35.05,35.14,35.05,35.12,156268.0,34.1136,34.2011,34.1136,34.1817,156268.0
2019-11-15 11:10:00,35.13,35.13,35.09,35.1,26636.0,34.1914,34.1914,34.1525,34.1622,26636.0
2019-11-15 11:20:00,35.1,35.16,35.1,35.16,56832.0,34.1622,34.2206,34.1622,34.2206,56832.0
2019-11-15 11:30:00,35.15,35.17,35.14,35.15,28488.0,34.2109,34.2303,34.2011,34.2109,28488.0
2019-11-15 11:40:00,35.15,35.15,35.1,35.11,41012.0,34.2109,34.2109,34.1622,34.1719,41012.0
2019-11-15 11:50:00,35.11,35.13,35.11,35.12,8216.0,34.1719,34.1914,34.1719,34.1817,8216.0
2019-11-15 12:00:00,35.12,35.16,35.12,35.16,40356.0,34.1817,34.2206,34.1817,34.2206,40356.0
2019-11-15 12:10:00,35.15,35.17,35.14,35.15,23396.0,34.2109,34.2303,34.2011,34.2109,23396.0
2019-11-15 12:20:00,35.15,35.15,35.12,35.12,24724.0,34.2109,34.2109,34.1817,34.1817,24724.0
2019-11-15 12:30:00,35.12,35.14,35.12,35.13,10216.0,34.1817,34.2011,34.1817,34.1914,10216.0
2019-11-15 12:40:00,35.12,35.16,35.12,35.15,9924.0,34.1817,34.2206,34.1817,34.2109,9924.0
2019-11-15 12:50:00,35.16,35.16,35.12,35.12,13104.0,34.2206,34.2206,34.1817,34.1817,13104.0
2019-11-15 13:00:00,35.13,35.13,35.11,35.12,14180.0,34.1914,34.1914,34.1719,34.1817,14180.0
2019-11-15 13:10:00,35.13,35.13,35.12,35.13,30264.0,34.1914,34.1914,34.1817,34.1914,30264.0
2019-11-15 13:20:00,35.12,35.12,35.1,35.1,26560.0,34.1817,34.1817,34.1622,34.1622,26560.0
2019-11-15 13:30:00,35.1,35.1,35.08,35.09,19520.0,34.1622,34.1622,34.1428,34.1525,19520.0
2019-11-15 13:40:00,35.09,35.11,35.09,35.1,14844.0,34.1525,34.1719,34.1525,34.1622,14844.0
2019-11-15 13:50:00,35.11,35.11,35.1,35.1,20272.0,34.1719,34.1719,34.1622,34.1622,20272.0
2019-11-15 14:00:00,35.09,35.13,35.09,35.13,29560.0,34.1525,34.1914,34.1525,34.1914,29560.0
2019-11-15 14:10:00,35.13,35.16,35.13,35.15,29768.0,34.1914,34.2206,34.1914,34.2109,29768.0
2019-11-15 14:20:00,35.15,35.16,35.14,35.14,50884.0,34.2109,34.2206,34.2011,34.2011,50884.0
2019-11-15 14:30:00,35.14,35.14,35.12,35.14,221264.0,34.2011,34.2011,34.1817,34.2011,221264.0
2019-11-15 14:40:00,35.15,35.18,35.15,35.15,121292.0,34.2109,34.2401,34.2109,34.2109,121292.0
2019-11-15 14:50:00,35.16,35.18,35.16,35.18,305660.0,34.2206,34.2401,34.2206,34.2401,305660.0
2019-11-15 15:00:00,35.16,35.2,35.16,35.17,44652.0,34.2206,34.2595,34.2206,34.2303,44652.0
2019-11-15 15:10:00,35.18,35.18,35.17,35.17,16172.0,34.2401,34.2401,34.2303,34.2303,16172.0
2019-11-15 15:20:00,35.16,35.16,35.11,35.12,136128.0,34.2206,34.2206,34.1719,34.1817,136128.0
2019-11-15 15:30:00,35.12,35.12,35.09,35.12,72820.0,34.1817,34.1817,34.1525,34.1817,72820.0
2019-11-15 15:40:00,35.11,35.17,35.09,35.16,274292.0,34.1719,34.2303,34.1525,34.2206,274292.0
2019-11-15 15:50:00,35.17,35.25,35.17,35.25,281496.0,34.2303,34.3082,34.2303,34.3082,281496.0
2019-11-18 09:30:00,35.18,35.19,35.13,35.14,139152.0,34.2401,34.2498,34.1914,34.2011,139152.0
2019-11-18 09:40:00,35.13,35.15,35.08,35.15,76444.0,34.1914,34.2109,34.1428,34.2109,76444.0
2019-11-18 09:50:00,35.15,35.17,35.11,35.16,186508.0,34.2109,34.2303,34.1719,34.2206,186508.0
2019-11-18 10:00:00,35.16,35.21,35.16,35.16,71960.0,34.2206,34.2693,34.2206,34.2206,71960.0
2019-11-18 10:10:00,35.18,35.2,35.1,35.11,31812.0,34.2401,34.2595,34.1622,34.1719,31812.0
2019-11-18 10:20:00,35.11,35.16,35.07,35.1,65484.0,34.1719,34.2206,34.133,34.1622,65484.0
2019-11-18 10:30:00,35.09,35.15,35.09,35.15,92508.0,34.1525,34.2109,34.1525,34.2109,92508.0
2019-11-18 10:40:00,35.15,35.22,35.15,35.22,96940.0,34.2109,34.279,34.2109,34.279,96940.0
2019-11-18 10:50:00,35.22,35.24,35.2,35.2,60600.0,34.279,34.2985,34.2595,34.2595,60600.0
2019-11-18 11:00:00,35.21,35.21,35.17,35.17,30900.0,34.2693,34.2693,34.2303,34.2303,30900.0
2019-11-18 11:10:00,35.19,35.26,35.18,35.21,161280.0,34.2498,34.3179,34.2401,34.2693,161280.0
2019-11-18 11:20:00,35.21,35.27,35.2,35.24,79236.0,34.2693,34.3277,34.2595,34.2985,79236.0
2019-11-18 11:30:00,35.27,35.29,35.25,35.27,29548.0,34.3277,34.3471,34.3082,34.3277,29548.0
2019-11-18 11:40:00,35.27,35.29,35.23,35.28,49740.0,34.3277,34.3471,34.2887,34.3374,49740.0
2019-11-18 11:50:00,35.27,35.29,35.27,35.27,82844.0,34.3277,34.3471,34.3277,34.3277,82844.0
2019-11-18 12:00:00,35.27,35.27,35.26,35.27,32600.0,34.3277,34.3277,34.3179,34.3277,32600.0
2019-11-18 12:10:00,35.27,35.28,35.26,35.27,18224.0,34.3277,34.3374,34.3179,34.3277,18224.0
2019-11-18 12:20:00,35.27,35.28,35.22,35.23,35772.0,34.3277,34.3374,34.279,34.2887,35772.0
2019-11-18 12:30:00,35.23,35.26,35.22,35.25,41084.0,34.2887,34.3179,34.279,34.3082,41084.0
2019-11-18 12:40:00,35.27,35.27,35.25,35.25,13852.0,34.3277,34.3277,34.3082,34.3082,13852.0
2019-11-18 12:50:00,35.26,35.26,35.24,35.26,19460.0,34.3179,34.3179,34.2985,34.3179,19460.0
2019-11-18 13:00:00,35.26,35.27,35.25,35.26,9600.0,34.3179,34.3277,34.3082,34.3179,9600.0
2019-11-18 13:10:00,35.27,35.28,35.26,35.27,34640.0,34.3277,34.3374,34.3179,34.3277,34640.0
2019-11-18 13:20:00,35.27,35.28,35.27,35.28,13368.0,34.3277,34.3374,34.3277,34.3374,13368.0
2019-11-18 13:30:00,35.28,35.3,35.27,35.29,22488.0,34.3374,34.3569,34.3277,34.3471,22488.0
2019-11-18 13:40:00,35.29,35.34,35.29,35.32,95476.0,34.3471,34.3958,34.3471,34.3763,95476.0
2019-11-18 13:50:00,35.32,35.33,35.32,35.33,16608.0,34.3763,34.3861,34.3763,34.3861,16608.0
2019-11-18 14:00:00,35.32,35.32,35.27,35.3,23000.0,34.3763,34.3763,34.3277,34.3569,23000.0
2019-11-18 14:10:00,35.31,35.32,35.31,35.31,40004.0,34.3666,34.3763,34.3666,34.3666,40004.0
2019-11-18 14:20:00,35.32,35.34,35.32,35.33,27100.0,34.3763,34.3958,34.3763,34.3861,27100.0
2019-11-18 14:30:00,35.32,35.35,35.32,35.32,21068.0,34.3763,34.4055,34.3763,34.3763,21068.0
2019-11-18 14:40:00,35.34,35.35,35.32,35.33,11212.0,34.3958,34.4055,34.3763,34.3861,11212.0
2019-11-18 14:50:00,35.33,35.33,35.32,35.32,12484.0,34.3861,34.3861,34.3763,34.3763,12484.0
2019-11-18 15:00:00,35.32,35.33,35.3,35.31,77476.0,34.3763,34.3861,34.3569,34.3666,77476.0
2019-11-18 15:10:00,35.3,35.32,35.25,35.27,72172.0,34.3569,34.3763,34.3082,34.3277,72172.0
2019-11-18 15:20:00,35.27,35.29,35.27,35.27,20084.0,34.3277,34.3471,34.3277,34.3277,20084.0
2019-11-18 15:30:00,35.28,35.28,35.23,35.26,40516.0,34.3374,34.3374,34.2887,34.3179,40516.0
2019-11-18 15:40:00,35.26,35.26,35.23,35.24,21688.0,34.3179,34.3179,34.2887,34.2985,21688.0
2019-11-18 15:50:00,35.23,35.3,35.21,35.29,259012.0,34.2887,34.3569,34.2693,34.3471,259012.0
2019-11-19 09:30:00,35.44,35.44,35.34,35.37,129312.0,34.4931,34.4931,34.3958,34.425,129312.0
2019-11-19 09:40:00,35.35,35.36,35.31,35.35,118116.0,34.4055,34.4153,34.3666,34.4055,118116.0
2019-11-19 09:50:00,35.34,35.34,35.28,35.3,108100.0,34.3958,34.3958,34.3374,34.3569,108100.0
2019-11-19 10:00:00,35.29,35.3,35.23,35.24,65644.0,34.3471,34.3569,34.2887,34.2985,65644.0
2019-11-19 10:10:00,35.24,35.29,35.24,35.29,55508.0,34.2985,34.3471,34.2985,34.3471,55508.0
2019-11-19 10:20:00,35.29,35.29,35.24,35.27,43124.0,34.3471,34.3471,34.2985,34.3277,43124.0
2019-11-19 10:30:00,35.28,35.28,35.22,35.27,137476.0,34.3374,34.3374,34.279,34.3277,137476.0
2019-11-19 10:40:00,35.27,35.27,35.16,35.17,78088.0,34.3277,34.3277,34.2206,34.2303,78088.0
2019-11-19 10:50:00,35.18,35.18,35.11,35.13,73744.0,34.2401,34.2401,34.1719,34.1914,73744.0
2019-11-19 11:00:00,35.14,35.19,35.13,35.17,51720.0,34.2011,34.2498,34.1914,34.2303,51720.0
2019-11-19 11:10:00,35.18,35.22,35.16,35.21,35868.0,34.2401,34.279,34.2206,34.2693,35868.0
2019-11-19 11:20:00,35.22,35.26,35.2,35.25,65192.0,34.279,34.3179,34.2595,34.3082,65192.0
2019-11-19 11:30:00,35.24,35.38,35.24,35.34,152552.0,34.2985,34.4347,34.2985,34.3958,152552.0
2019-11-19 11:40:00,35.35,35.35,35.25,35.27,59308.0,34.4055,34.4055,34.3082,34.3277,59308.0
2019-11-19 11:50:00,35.27,35.32,35.27,35.32,27516.0,34.3277,34.3763,34.3277,34.3763,27516.0
2019-11-19 12:00:00,35.31,35.31,35.2,35.24,64832.0,34.3666,34.3666,34.2595,34.2985,64832.0
2019-11-19 12:10:00,35.24,35.28,35.24,35.27,11348.0,34.2985,34.3374,34.2985,34.3277,11348.0
2019-11-19 12:20:00,35.28,35.3,35.27,35.28,33396.0,34.3374,34.3569,34.3277,34.3374,33396.0
2019-11-19 12:30:00,35.27,35.27,35.23,35.24,97680.0,34.3277,34.3277,34.2887,34.2985,97680.0
2019-11-19 12:40:00,35.24,35.25,35.22,35.25,19344.0,34.2985,34.3082,34.279,34.3082,19344.0
2019-11-19 12:50:00,35.24,35.26,35.24,35.26,8800.0,34.2985,34.3179,34.2985,34.3179,8800.0
2019-11-19 13:00:00,35.26,35.26,35.22,35.25,29324.0,34.3179,34.3179,34.279,34.3082,29324.0
2019-11-19 13:10:00,35.26,35.3,35.26,35.3,13044.0,34.3179,34.3569,34.3179,34.3569,13044.0
2019-11-19 13:20:00,35.29,35.31,35.27,35.28,22000.0,34.3471,34.3666,34.3277,34.3374,22000.0
2019-11-19 13:30:00,35.27,35.29,35.27,35.28,11556.0,34.3277,34.3471,34.3277,34.3374,11556.0
2019-11-19 13:40:00,35.31,35.31,35.29,35.29,7384.0,34.3666,34.3666,34.3471,34.3471,7384.0
2019-11-19 13:50:00,35.31,35.31,35.27,35.27,16960.0,34.3666,34.3666,34.3277,34.3277,16960.0
2019-11-19 14:00:00,35.28,35.35,35.28,35.34,21424.0,34.3374,34.4055,34.3374,34.3958,21424.0
2019-11-19 14:10:00,35.33,35.34,35.32,35.33,58032.0,34.3861,34.3958,34.3763,34.3861,58032.0
2019-11-19 14:20:00,35.33,35.37,35.33,35.36,57212.0,34.3861,34.425,34.3861,34.4153,57212.0
2019-11-19 14:30:00,35.35,35.35,35.34,35.35,7124.0,34.4055,34.4055,34.3958,34.4055,7124.0
2019-11-19 14:40:00,35.34,35.37,35.34,35.36,38404.0,34.3958,34.425,34.3958,34.4153,38404.0
2019-11-19 14:50:00,35.34,35.34,35.29,35.3,63736.0,34.3958,34.3958,34.3471,34.3569,63736.0
2019-11-19 15:00:00,35.3,35.33,35.29,35.33,36408.0,34.3569,34.3861,34.3471,34.3861,36408.0
2019-11-19 15:10:00,35.32,35.36,35.32,35.33,44564.0,34.3763,34.4153,34.3763,34.3861,44564.0
2019-11-19 15:20:00,35.33,35.33,35.28,35.28,33660.0,34.3861,34.3861,34.3374,34.3374,33660.0
2019-11-19 15:30:00,35.3,35.35,35.3,35.34,75604.0,34.3569,34.4055,34.3569,34.3958,75604.0
2019-11-19 15:40:00,35.34,35.34,35.29,35.3,23052.0,34.3958,34.3958,34.3471,34.3569,23052.0
2019-11-19 15:50:00,35.3,35.3,35.25,35.26,201560.0,34.3569,34.3569,34.3082,34.3179,201560.0
2019-11-20 09:30:00,35.12,35.19,35.1,35.18,172264.0,34.1817,34.2498,34.1622,34.2401,172264.0
2019-11-20 09:40:00,35.18,35.19,35.12,35.17,41520.0,34.2401,34.2498,34.1817,34.2303,41520.0
2019-11-20 09:50:00,35.18,35.19,35.13,35.18,84528.0,34.2401,34.2498,34.1914,34.2401,84528.0
2019-11-20 10:00:00,35.17,35.2,35.17,35.19,21292.0,34.2303,34.2595,34.2303,34.2498,21292.0
2019-11-20 10:10:00,35.18,35.18,35.12,35.12,41396.0,34.2401,34.2401,34.1817,34.1817,41396.0
2019-11-20 10:20:00,35.13,35.15,35.07,35.14,104576.0,34.1914,34.2109,34.133,34.2011,104576.0
2019-11-20 10:30:00,35.15,35.23,35.15,35.2,72512.0,34.2109,34.2887,34.2109,34.2595,72512.0
2019-11-20 10:40:00,35.2,35.2,35.16,35.19,24536.0,34.2595,34.2595,34.2206,34.2498,24536.0
2019-11-20 10:50:00,35.2,35.24,35.2,35.2,25524.0,34.2595,34.2985,34.2595,34.2595,25524.0
2019-11-20 11:00:00,35.21,35.23,35.19,35.21,18088.0,34.2693,34.2887,34.2498,34.2693,18088.0
2019-11-20 11:10:00,35.18,35.2,35.16,35.2,14192.0,34.2401,34.2595,34.2206,34.2595,14192.0
2019-11-20 11:20:00,35.21,35.22,35.19,35.19,32844.0,34.2693,34.279,34.2498,34.2498,32844.0
2019-11-20 11:30:00,35.18,35.19,35.13,35.19,42272.0,34.2401,34.2498,34.1914,34.2498,42272.0
2019-11-20 11:40:00,35.16,35.17,35.14,35.15,22236.0,34.2206,34.2303,34.2011,34.2109,22236.0
2019-11-20 11:50:00,35.14,35.16,35.13,35.13,9020.0,34.2011,34.2206,34.1914,34.1914,9020.0
2019-11-20 12:00:00,35.14,35.15,35.1,35.14,24124.0,34.2011,34.2109,34.1622,34.2011,24124.0
2019-11-20 12:10:00,35.15,35.15,35.12,35.15,10240.0,34.2109,34.2109,34.1817,34.2109,10240.0
2019-11-20 12:20:00,35.13,35.14,35.13,35.14,7200.0,34.1914,34.2011,34.1914,34.2011,7200.0
2019-11-20 12:30:00,35.11,35.14,35.11,35.14,6000.0,34.1719,34.2011,34.1719,34.2011,6000.0
2019-11-20 12:40:00,35.15,35.15,35.11,35.12,7876.0,34.2109,34.2109,34.1719,34.1817,7876.0
2019-11-20 12:50:00,35.12,35.12,34.71,34.87,484768.0,34.1817,34.1817,33.7826,33.9384,484768.0
2019-11-20 13:00:00,34.86,34.89,34.74,34.76,201704.0,33.9286,33.9578,33.8118,33.8313,201704.0
2019-11-20 13:10:00,34.73,34.74,34.61,34.63,644604.0,33.8021,33.8118,33.6853,33.7048,644604.0
2019-11-20 13:20:00,34.62,34.76,34.62,34.68,302408.0,33.695,33.8313,33.695,33.7534,302408.0
2019-11-20 13:30:00,34.69,34.72,34.64,34.67,80236.0,33.7632,33.7924,33.7145,33.7437,80236.0
2019-11-20 13:40:00,34.65,34.74,34.65,34.74,108580.0,33.7242,33.8118,33.7242,33.8118,108580.0
2019-11-20 13:50:00,34.74,34.87,34.73,34.82,354508.0,33.8118,33.9384,33.8021,33.8897,354508.0
2019-11-20 14:00:00,34.81,34.85,34.75,34.79,182364.0,33.88,33.9189,33.8216,33.8605,182364.0
2019-11-20 14:10:00,34.81,34.86,34.79,34.85,232440.0,33.88,33.9286,33.8605,33.9189,232440.0
2019-11-20 14:20:00,34.86,34.92,34.83,34.92,95800.0,33.9286,33.987,33.8994,33.987,95800.0
2019-11-20 14:30:00,34.92,34.97,34.91,34.97,32344.0,33.987,34.0357,33.9773,34.0357,32344.0
2019-11-20 14:40:00,34.97,34.98,34.9,34.91,124572.0,34.0357,34.0454,33.9676,33.9773,124572.0
2019-11-20 14:50:00,34.93,34.95,34.91,34.91,31960.0,33.9968,34.0162,33.9773,33.9773,31960.0
2019-11-20 15:00:00,34.93,34.96,34.89,34.95,31460.0,33.9968,34.026,33.9578,34.0162,31460.0
2019-11-20 15:10:00,34.95,35.0,34.93,34.93,75324.0,34.0162,34.0649,33.9968,33.9968,75324.0
2019-11-20 15:20:00,34.92,34.95,34.88,34.88,77908.0,33.987,34.0162,33.9481,33.9481,77908.0
2019-11-20 15:30:00,34.88,34.9,34.86,34.88,67020.0,33.9481,33.9676,33.9286,33.9481,67020.0
2019-11-20 15:40:00,34.91,35.0,34.91,34.98,114132.0,33.9773,34.0649,33.9773,34.0454,114132.0
2019-11-20 15:50:00,34.97,35.04,34.94,35.0,582564.0,34.0357,34.1038,34.0065,34.0649,582564.0
2019-11-21 09:30:00,35.01,35.04,34.89,34.92,112124.0,34.0746,34.1038,33.9578,33.987,112124.0
2019-11-21 09:40:00,34.9,34.91,34.84,34.86,70192.0,33.9676,33.9773,33.9092,33.9286,70192.0
2019-11-21 09:50:00,34.87,34.94,34.87,34.88,49604.0,33.9384,34.0065,33.9384,33.9481,49604.0
2019-11-21 10:00:00,34.88,34.93,34.83,34.93,161760.0,33.9481,33.9968,33.8994,33.9968,161760.0
2019-11-21 10:10:00,34.93,34.93,34.75,34.75,138976.0,33.9968,33.9968,33.8216,33.8216,138976.0
2019-11-21 10:20:00,34.74,34.8,34.74,34.76,103612.0,33.8118,33.8702,33.8118,33.8313,103612.0
2019-11-21 10:30:00,34.74,34.8,34.69,34.79,167676.0,33.8118,33.8702,33.7632,33.8605,167676.0
2019-11-21 10:40:00,34.8,34.82,34.78,34.82,74048.0,33.8702,33.8897,33.8508,33.8897,74048.0
2019-11-21 10:50:00,34.81,34.85,34.77,34.84,76364.0,33.88,33.9189,33.841,33.9092,76364.0
2019-11-21 11:00:00,34.83,34.9,34.81,34.88,107064.0,33.8994,33.9676,33.88,33.9481,107064.0
2019-11-21 11:10:00,34.87,34.87,34.81,34.85,29524.0,33.9384,33.9384,33.88,33.9189,29524.0
2019-11-21 11:20:00,34.83,34.87,34.83,34.84,24992.0,33.8994,33.9384,33.8994,33.9092,24992.0
2019-11-21 11:30:00,34.82,34.85,34.77,34.77,25236.0,33.8897,33.9189,33.841,33.841,25236.0
2019-11-21 11:40:00,34.77,34.85,34.77,34.83,36096.0,33.841,33.9189,33.841,33.8994,36096.0
2019-11-21 11:50:00,34.83,34.83,34.77,34.79,28476.0,33.8994,33.8994,33.841,33.8605,28476.0
2019-11-21 12:00:00,34.79,34.85,34.78,34.85,15232.0,33.8605,33.9189,33.8508,33.9189,15232.0
2019-11-21 12:10:00,34.85,34.89,34.85,34.86,10604.0,33.9189,33.9578,33.9189,33.9286,10604.0
2019-11-21 12:20:00,34.84,34.89,34.84,34.89,22844.0,33.9092,33.9578,33.9092,33.9578,22844.0
2019-11-21 12:30:00,34.9,34.95,34.9,34.95,21216.0,33.9676,34.0162,33.9676,34.0162,21216.0
2019-11-21 12:40:00,34.96,34.96,34.92,34.92,9956.0,34.026,34.026,33.987,33.987,9956.0
2019-11-21 12:50:00,34.91,34.94,34.91,34.93,34908.0,33.9773,34.0065,33.9773,33.9968,34908.0
2019-11-21 13:00:00,34.94,34.96,34.94,34.95,48640.0,34.0065,34.026,34.0065,34.0162,48640.0
2019-11-21 13:10:00,34.95,34.96,34.92,34.95,24012.0,34.0162,34.026,33.987,34.0162,24012.0
2019-11-21 13:20:00,34.95,34.95,34.92,34.93,15352.0,34.0162,34.0162,33.987,33.9968,15352.0
2019-11-21 13:30:00,34.94,34.94,34.91,34.92,21976.0,34.0065,34.0065,33.9773,33.987,21976.0
2019-11-21 13:40:00,34.93,34.93,34.9,34.92,12136.0,33.9968,33.9968,33.9676,33.987,12136.0
2019-11-21 13:50:00,34.93,34.94,34.9,34.91,4800.0,33.9968,34.0065,33.9676,33.9773,4800.0
2019-11-21 14:00:00,34.91,34.96,34.86,34.96,66844.0,33.9773,34.026,33.9286,34.026,66844.0
2019-11-21 14:10:00,34.94,34.95,34.94,34.95,8500.0,34.0065,34.0162,34.0065,34.0162,8500.0
2019-11-21 14:20:00,34.96,34.99,34.95,34.97,23176.0,34.026,34.0552,34.0162,34.0357,23176.0
2019-11-21 14:30:00,34.97,35.0,34.97,35.0,122600.0,34.0357,34.0649,34.0357,34.0649,122600.0
2019-11-21 14:40:00,35.0,35.01,34.98,34.99,12100.0,34.0649,34.0746,34.0454,34.0552,12100.0
2019-11-21 14:50:00,34.99,34.99,34.98,34.98,15132.0,34.0552,34.0552,34.0454,34.0454,15132.0
2019-11-21 15:00:00,34.98,34.98,34.94,34.95,19372.0,34.0454,34.0454,34.0065,34.0162,19372.0
2019-11-21 15:10:00,34.95,34.98,34.94,34.95,126172.0,34.0162,34.0454,34.0065,34.0162,126172.0
2019-11-21 15:20:00,34.95,34.97,34.93,34.95,15968.0,34.0162,34.0357,33.9968,34.0162,15968.0
2019-11-21 15:30:00,34.96,34.96,34.9,34.91,23416.0,34.026,34.026,33.9676,33.9773,23416.0
2019-11-21 15:40:00,34.9,34.9,34.86,34.87,43232.0,33.9676,33.9676,33.9286,33.9384,43232.0
2019-11-21 15:50:00,34.88,34.91,34.8,34.89,218528.0,33.9481,33.9773,33.8702,33.9578,218528.0
2019-11-22 09:30:00,35.07,35.09,34.98,35.07,371236.0,34.133,34.1525,34.0454,34.133,371236.0
2019-11-22 09:40:00,35.05,35.05,34.99,35.04,227264.0,34.1136,34.1136,34.0552,34.1038,227264.0
2019-11-22 09:50:00,35.04,35.09,35.03,35.04,164644.0,34.1038,34.1525,34.0941,34.1038,164644.0
2019-11-22 10:00:00,35.09,35.09,35.01,35.03,137860.0,34.1525,34.1525,34.0746,34.0941,137860.0
2019-11-22 10:10:00,35.02,35.04,34.99,34.99,71400.0,34.0844,34.1038,34.0552,34.0552,71400.0
2019-11-22 10:20:00,35.0,35.04,34.93,34.93,198432.0,34.0649,34.1038,33.9968,33.9968,198432.0
2019-11-22 10:30:00,34.93,34.95,34.88,34.9,100920.0,33.9968,34.0162,33.9481,33.9676,100920.0
2019-11-22 10:40:00,34.9,34.94,34.9,34.92,64704.0,33.9676,34.0065,33.9676,33.987,64704.0
2019-11-22 10:50:00,34.92,34.93,34.87,34.92,60864.0,33.987,33.9968,33.9384,33.987,60864.0
2019-11-22 11:00:00,34.91,34.92,34.79,34.86,72304.0,33.9773,33.987,33.8605,33.9286,72304.0
2019-11-22 11:10:00,34.86,34.87,34.8,34.81,27608.0,33.9286,33.9384,33.8702,33.88,27608.0
2019-11-22 11:20:00,34.81,34.88,34.81,34.88,13552.0,33.88,33.9481,33.88,33.9481,13552.0
2019-11-22 11:30:00,34.88,34.91,34.88,34.91,16256.0,33.9481,33.9773,33.9481,33.9773,16256.0
2019-11-22 11:40:00,34.91,34.96,34.91,34.96,15908.0,33.9773,34.026,33.9773,34.026,15908.0
2019-11-22 11:50:00,34.96,34.97,34.94,34.94,22480.0,34.026,34.0357,34.0065,34.0065,22480.0
2019-11-22 12:00:00,34.95,34.98,34.95,34.98,9600.0,34.0162,34.0454,34.0162,34.0454,9600.0
2019-11-22 12:10:00,34.98,34.98,34.93,34.95,40452.0,34.0454,34.0454,33.9968,34.0162,40452.0
2019-11-22 12:20:00,34.97,34.99,34.97,34.99,35388.0,34.0357,34.0552,34.0357,34.0552,35388.0
2019-11-22 12:30:00,34.99,34.99,34.97,34.98,6400.0,34.0552,34.0552,34.0357,34.0454,6400.0
2019-11-22 12:40:00,34.98,35.0,34.98,35.0,113732.0,34.0454,34.0649,34.0454,34.0649,113732.0
2019-11-22 12:50:00,34.99,35.02,34.99,35.0,37340.0,34.0552,34.0844,34.0552,34.0649,37340.0
2019-11-22 13:00:00,35.0,35.03,35.0,35.03,9464.0,34.0649,34.0941,34.0649,34.0941,9464.0
2019-11-22 13:10:00,35.03,35.03,35.02,35.02,10436.0,34.0941,34.0941,34.0844,34.0844,10436.0
2019-11-22 13:20:00,35.03,35.04,35.02,35.02,9740.0,34.0941,34.1038,34.0844,34.0844,9740.0
2019-11-22 13:30:00,35.02,35.03,35.02,35.02,12500.0,34.0844,34.0941,34.0844,34.0844,12500.0
2019-11-22 13:40:00,35.01,35.03,35.0,35.0,8448.0,34.0746,34.0941,34.0649,34.0649,8448.0
2019-11-22 13:50:00,35.0,35.02,34.98,35.02,28176.0,34.0649,34.0844,34.0454,34.0844,28176.0
2019-11-22 14:00:00,35.02,35.02,34.99,34.99,13028.0,34.0844,34.0844,34.0552,34.0552,13028.0
2019-11-22 14:10:00,34.99,35.01,34.99,35.01,5564.0,34.0552,34.0746,34.0552,34.0746,5564.0
2019-11-22 14:20:00,35.0,35.02,35.0,35.0,10760.0,34.0649,34.0844,34.0649,34.0649,10760.0
2019-11-22 14:30:00,35.01,35.03,35.01,35.02,22800.0,34.0746,34.0941,34.0746,34.0844,22800.0
2019-11-22 14:40:00,35.02,35.04,35.01,35.04,31208.0,34.0844,34.1038,34.0746,34.1038,31208.0
2019-11-22 14:50:00,35.04,35.04,35.01,35.02,33760.0,34.1038,34.1038,34.0746,34.0844,33760.0
2019-11-22 15:00:00,35.04,35.04,35.01,35.02,10704.0,34.1038,34.1038,34.0746,34.0844,10704.0
2019-11-22 15:10:00,35.03,35.05,35.02,35.05,16032.0,34.0941,34.1136,34.0844,34.1136,16032.0
2019-11-22 15:20:00,35.04,35.05,35.03,35.04,14664.0,34.1038,34.1136,34.0941,34.1038,14664.0
2019-11-22 15:30:00,35.04,35.05,35.01,35.01,22000.0,34.1038,34.1136,34.0746,34.0746,22000.0
2019-11-22 15:40:00,35.01,35.03,34.99,34.99,30068.0,34.0746,34.0941,34.0552,34.0552,30068.0
2019-11-22 15:50:00,34.98,35.05,34.96,35.04,324212.0,34.0454,34.1136,34.026,34.1038,324212.0
2019-11-25 09:30:00,35.26,35.36,35.26,35.35,293304.0,34.3179,34.4153,34.3179,34.4055,293304.0
2019-11-25 09:40:00,35.35,35.39,35.35,35.38,152960.0,34.4055,34.4445,34.4055,34.4347,152960.0
2019-11-25 09:50:00,35.38,35.44,35.38,35.42,654084.0,34.4347,34.4931,34.4347,34.4737,654084.0
2019-11-25 10:00:00,35.42,35.48,35.42,35.48,393640.0,34.4737,34.5321,34.4737,34.5321,393640.0
2019-11-25 10:10:00,35.48,35.48,35.46,35.46,98960.0,34.5321,34.5321,34.5126,34.5126,98960.0
2019-11-25 10:20:00,35.46,35.48,35.44,35.48,108796.0,34.5126,34.5321,34.4931,34.5321,108796.0
2019-11-25 10:30:00,35.48,35.52,35.48,35.51,78704.0,34.5321,34.571,34.5321,34.5613,78704.0
2019-11-25 10:40:00,35.51,35.52,35.49,35.51,103680.0,34.5613,34.571,34.5418,34.5613,103680.0
2019-11-25 10:50:00,35.51,35.51,35.46,35.46,33708.0,34.5613,34.5613,34.5126,34.5126,33708.0
2019-11-25 11:00:00,35.47,35.48,35.43,35.43,57632.0,34.5223,34.5321,34.4834,34.4834,57632.0
2019-11-25 11:10:00,35.43,35.46,35.43,35.44,60988.0,34.4834,34.5126,34.4834,34.4931,60988.0
2019-11-25 11:20:00,35.44,35.48,35.44,35.48,25048.0,34.4931,34.5321,34.4931,34.5321,25048.0
2019-11-25 11:30:00,35.48,35.48,35.45,35.48,44616.0,34.5321,34.5321,34.5029,34.5321,44616.0
2019-11-25 11:40:00,35.48,35.49,35.47,35.48,9904.0,34.5321,34.5418,34.5223,34.5321,9904.0
2019-11-25 11:50:00,35.49,35.49,35.46,35.48,40572.0,34.5418,34.5418,34.5126,34.5321,40572.0
2019-11-25 12:00:00,35.48,35.49,35.46,35.47,24240.0,34.5321,34.5418,34.5126,34.5223,24240.0
2019-11-25 12:10:00,35.47,35.47,35.45,35.45,16900.0,34.5223,34.5223,34.5029,34.5029,16900.0
2019-11-25 12:20:00,35.45,35.46,35.45,35.45,22712.0,34.5029,34.5126,34.5029,34.5029,22712.0
2019-11-25 12:30:00,35.45,35.46,35.45,35.46,23280.0,34.5029,34.5126,34.5029,34.5126,23280.0
2019-11-25 12:40:00,35.45,35.47,35.45,35.47,8132.0,34.5029,34.5223,34.5029,34.5223,8132.0
2019-11-25 12:50:00,35.47,35.47,35.46,35.47,8184.0,34.5223,34.5223,34.5126,34.5223,8184.0
2019-11-25 13:00:00,35.48,35.51,35.48,35.49,89564.0,34.5321,34.5613,34.5321,34.5418,89564.0
2019-11-25 13:10:00,35.48,35.49,35.48,35.49,31640.0,34.5321,34.5418,34.5321,34.5418,31640.0
2019-11-25 13:20:00,35.49,35.49,35.48,35.48,71136.0,34.5418,34.5418,34.5321,34.5321,71136.0
2019-11-25 13:30:00,35.48,35.49,35.48,35.49,19848.0,34.5321,34.5418,34.5321,34.5418,19848.0
2019-11-25 13:40:00,35.49,35.49,35.46,35.47,78112.0,34.5418,34.5418,34.5126,34.5223,78112.0
2019-11-25 13:50:00,35.47,35.49,35.46,35.47,50192.0,34.5223,34.5418,34.5126,34.5223,50192.0
2019-11-25 14:00:00,35.47,35.48,35.46,35.47,21648.0,34.5223,34.5321,34.5126,34.5223,21648.0
2019-11-25 14:10:00,35.47,35.49,35.47,35.49,68620.0,34.5223,34.5418,34.5223,34.5418,68620.0
2019-11-25 14:20:00,35.49,35.49,35.47,35.48,5200.0,34.5418,34.5418,34.5223,34.5321,5200.0
2019-11-25 14:30:00,35.48,35.48,35.46,35.47,10800.0,34.5321,34.5321,34.5126,34.5223,10800.0
2019-11-25 14:40:00,35.47,35.48,35.46,35.47,34636.0,34.5223,34.5321,34.5126,34.5223,34636.0
2019-11-25 14:50:00,35.47,35.48,35.46,35.48,27452.0,34.5223,34.5321,34.5126,34.5321,27452.0
2019-11-25 15:00:00,35.48,35.49,35.48,35.49,254500.0,34.5321,34.5418,34.5321,34.5418,254500.0
2019-11-25 15:10:00,35.48,35.5,35.48,35.5,79796.0,34.5321,34.5515,34.5321,34.5515,79796.0
2019-11-25 15:20:00,35.5,35.55,35.5,35.55,99156.0,34.5515,34.6002,34.5515,34.6002,99156.0
2019-11-25 15:30:00,35.55,35.56,35.51,35.53,87952.0,34.6002,34.6099,34.5613,34.5807,87952.0
2019-11-25 15:40:00,35.53,35.54,35.49,35.5,190100.0,34.5807,34.5905,34.5418,34.5515,190100.0
2019-11-25 15:50:00,35.5,35.58,35.48,35.57,506072.0,34.5515,34.6294,34.5321,34.6197,506072.0
2019-11-26 09:30:00,35.59,35.59,35.5,35.59,137484.0,34.6391,34.6391,34.5515,34.6391,137484.0
2019-11-26 09:40:00,35.55,35.62,35.54,35.61,56776.0,34.6002,34.6683,34.5905,34.6586,56776.0
2019-11-26 09:50:00,35.62,35.67,35.6,35.67,84980.0,34.6683,34.717,34.6489,34.717,84980.0
2019-11-26 10:00:00,35.66,35.69,35.59,35.63,101700.0,34.7073,34.7365,34.6391,34.6781,101700.0
2019-11-26 10:10:00,35.62,35.64,35.61,35.63,40656.0,34.6683,34.6878,34.6586,34.6781,40656.0
2019-11-26 10:20:00,35.62,35.66,35.62,35.64,23156.0,34.6683,34.7073,34.6683,34.6878,23156.0
2019-11-26 10:30:00,35.62,35.64,35.6,35.62,60464.0,34.6683,34.6878,34.6489,34.6683,60464.0
2019-11-26 10:40:00,35.6,35.68,35.6,35.67,43844.0,34.6489,34.7267,34.6489,34.717,43844.0
2019-11-26 10:50:00,35.66,35.66,35.61,35.65,47144.0,34.7073,34.7073,34.6586,34.6975,47144.0
2019-11-26 11:00:00,35.65,35.65,35.62,35.64,23404.0,34.6975,34.6975,34.6683,34.6878,23404.0
2019-11-26 11:10:00,35.66,35.69,35.66,35.68,12504.0,34.7073,34.7365,34.7073,34.7267,12504.0
2019-11-26 11:20:00,35.66,35.69,35.66,35.67,8700.0,34.7073,34.7365,34.7073,34.717,8700.0
2019-11-26 11:30:00,35.67,35.69,35.62,35.68,130592.0,34.717,34.7365,34.6683,34.7267,130592.0
2019-11-26 11:40:00,35.67,35.7,35.66,35.68,44020.0,34.717,34.7462,34.7073,34.7267,44020.0
2019-11-26 11:50:00,35.69,35.71,35.68,35.7,24448.0,34.7365,34.7559,34.7267,34.7462,24448.0
2019-11-26 12:00:00,35.7,35.72,35.68,35.72,13960.0,34.7462,34.7657,34.7267,34.7657,13960.0
2019-11-26 12:10:00,35.73,35.74,35.72,35.72,52860.0,34.7754,34.7851,34.7657,34.7657,52860.0
2019-11-26 12:20:00,35.73,35.75,35.72,35.75,57692.0,34.7754,34.7949,34.7657,34.7949,57692.0
2019-11-26 12:30:00,35.74,35.75,35.74,35.74,20204.0,34.7851,34.7949,34.7851,34.7851,20204.0
2019-11-26 12:40:00,35.74,35.74,35.73,35.73,38996.0,34.7851,34.7851,34.7754,34.7754,38996.0
2019-11-26 12:50:00,35.73,35.73,35.72,35.72,13976.0,34.7754,34.7754,34.7657,34.7657,13976.0
2019-11-26 13:00:00,35.72,35.73,35.7,35.71,13624.0,34.7657,34.7754,34.7462,34.7559,13624.0
2019-11-26 13:10:00,35.7,35.7,35.69,35.69,9320.0,34.7462,34.7462,34.7365,34.7365,9320.0
2019-11-26 13:20:00,35.71,35.71,35.66,35.66,36400.0,34.7559,34.7559,34.7073,34.7073,36400.0
2019-11-26 13:30:00,35.66,35.66,35.61,35.65,33060.0,34.7073,34.7073,34.6586,34.6975,33060.0
2019-11-26 13:40:00,35.64,35.64,35.63,35.63,13988.0,34.6878,34.6878,34.6781,34.6781,13988.0
2019-11-26 13:50:00,35.63,35.65,35.63,35.64,35984.0,34.6781,34.6975,34.6781,34.6878,35984.0
2019-11-26 14:00:00,35.65,35.67,35.64,35.66,34268.0,34.6975,34.717,34.6878,34.7073,34268.0
2019-11-26 14:10:00,35.67,35.68,35.66,35.68,15744.0,34.717,34.7267,34.7073,34.7267,15744.0
2019-11-26 14:20:00,35.67,35.67,35.65,35.66,29236.0,34.717,34.717,34.6975,34.7073,29236.0
2019-11-26 14:30:00,35.66,35.66,35.64,35.65,18116.0,34.7073,34.7073,34.6878,34.6975,18116.0
2019-11-26 14:40:00,35.64,35.67,35.63,35.67,33956.0,34.6878,34.717,34.6781,34.717,33956.0
2019-11-26 14:50:00,35.66,35.68,35.66,35.67,44244.0,34.7073,34.7267,34.7073,34.717,44244.0
2019-11-26 15:00:00,35.67,35.67,35.61,35.63,37532.0,34.717,34.717,34.6586,34.6781,37532.0
2019-11-26 15:10:00,35.63,35.63,35.59,35.63,39176.0,34.6781,34.6781,34.6391,34.6781,39176.0
2019-11-26 15:20:00,35.64,35.64,35.61,35.64,26700.0,34.6878,34.6878,34.6586,34.6878,26700.0
2019-11-26 15:30:00,35.63,35.68,35.63,35.67,37260.0,34.6781,34.7267,34.6781,34.717,37260.0
2019-11-26 15:40:00,35.66,35.72,35.66,35.71,50952.0,34.7073,34.7657,34.7073,34.7559,50952.0
2019-11-26 15:50:00,35.71,35.77,35.7,35.71,235164.0,34.7559,34.8143,34.7462,34.7559,235164.0
2019-11-27 09:30:00,35.86,35.87,35.81,35.83,216600.0,34.9019,34.9116,34.8532,34.8727,216600.0
2019-11-27 09:40:00,35.82,35.85,35.79,35.82,97220.0,34.863,34.8922,34.8338,34.863,97220.0
2019-11-27 09:50:00,35.83,35.84,35.8,35.83,22888.0,34.8727,34.8824,34.8435,34.8727,22888.0
2019-11-27 10:00:00,35.84,35.84,35.8,35.8,34468.0,34.8824,34.8824,34.8435,34.8435,34468.0
2019-11-27 10:10:00,35.8,35.83,35.8,35.83,33424.0,34.8435,34.8727,34.8435,34.8727,33424.0
2019-11-27 10:20:00,35.82,35.83,35.8,35.82,17912.0,34.863,34.8727,34.8435,34.863,17912.0
2019-11-27 10:30:00,35.83,35.85,35.83,35.83,39056.0,34.8727,34.8922,34.8727,34.8727,39056.0
2019-11-27 10:40:00,35.84,35.85,35.82,35.84,17200.0,34.8824,34.8922,34.863,34.8824,17200.0
2019-11-27 10:50:00,35.83,35.88,35.83,35.86,20764.0,34.8727,34.9214,34.8727,34.9019,20764.0
2019-11-27 11:00:00,35.86,35.88,35.85,35.87,40220.0,34.9019,34.9214,34.8922,34.9116,40220.0
2019-11-27 11:10:00,35.86,35.87,35.83,35.84,16648.0,34.9019,34.9116,34.8727,34.8824,16648.0
2019-11-27 11:20:00,35.84,35.87,35.83,35.87,23516.0,34.8824,34.9116,34.8727,34.9116,23516.0
2019-11-27 11:30:00,35.86,35.89,35.85,35.89,32204.0,34.9019,34.9311,34.8922,34.9311,32204.0
2019-11-27 11:40:00,35.89,35.91,35.88,35.9,56420.0,34.9311,34.9506,34.9214,34.9408,56420.0
2019-11-27 11:50:00,35.91,35.91,35.89,35.9,12396.0,34.9506,34.9506,34.9311,34.9408,12396.0
2019-11-27 12:00:00,35.91,35.92,35.91,35.92,24712.0,34.9506,34.9603,34.9506,34.9603,24712.0
2019-11-27 12:10:00,35.92,35.93,35.9,35.91,24108.0,34.9603,34.97,34.9408,34.9506,24108.0
2019-11-27 12:20:00,35.91,35.91,35.9,35.9,6576.0,34.9506,34.9506,34.9408,34.9408,6576.0
2019-11-27 12:30:00,35.9,35.92,35.9,35.92,20424.0,34.9408,34.9603,34.9408,34.9603,20424.0
2019-11-27 12:40:00,35.93,35.93,35.9,35.92,32720.0,34.97,34.97,34.9408,34.9603,32720.0
2019-11-27 12:50:00,35.92,35.94,35.91,35.92,41632.0,34.9603,34.9798,34.9506,34.9603,41632.0
2019-11-27 13:00:00,35.92,35.96,35.92,35.96,48068.0,34.9603,34.9992,34.9603,34.9992,48068.0
2019-11-27 13:10:00,35.95,36.01,35.95,36.0,128520.0,34.9895,35.0479,34.9895,35.0382,128520.0
2019-11-27 13:20:00,35.99,36.01,35.99,35.99,36660.0,35.0284,35.0479,35.0284,35.0284,36660.0
2019-11-27 13:30:00,36.0,36.03,35.99,36.02,87372.0,35.0382,35.0674,35.0284,35.0576,87372.0
2019-11-27 13:40:00,36.03,36.03,36.0,36.01,9376.0,35.0674,35.0674,35.0382,35.0479,9376.0
2019-11-27 13:50:00,36.02,36.03,35.99,36.01,74108.0,35.0576,35.0674,35.0284,35.0479,74108.0
2019-11-27 14:00:00,36.0,36.01,35.99,36.0,40408.0,35.0382,35.0479,35.0284,35.0382,40408.0
2019-11-27 14:10:00,36.0,36.02,35.99,35.99,44104.0,35.0382,35.0576,35.0284,35.0284,44104.0
2019-11-27 14:20:00,36.0,36.02,36.0,36.02,54916.0,35.0382,35.0576,35.0382,35.0576,54916.0
2019-11-27 14:30:00,36.02,36.02,36.01,36.02,42960.0,35.0576,35.0576,35.0479,35.0576,42960.0
2019-11-27 14:40:00,36.02,36.03,36.01,36.02,54368.0,35.0576,35.0674,35.0479,35.0576,54368.0
2019-11-27 14:50:00,36.02,36.02,36.01,36.01,47636.0,35.0576,35.0576,35.0479,35.0479,47636.0
2019-11-27 15:00:00,36.01,36.03,35.99,36.02,68660.0,35.0479,35.0674,35.0284,35.0576,68660.0
2019-11-27 15:10:00,36.02,36.04,36.01,36.03,48524.0,35.0576,35.0771,35.0479,35.0674,48524.0
2019-11-27 15:20:00,36.02,36.04,36.02,36.03,32844.0,35.0576,35.0771,35.0576,35.0674,32844.0
2019-11-27 15:30:00,36.02,36.03,35.99,35.99,41516.0,35.0576,35.0674,35.0284,35.0284,41516.0
2019-11-27 15:40:00,35.99,36.02,35.99,36.01,26444.0,35.0284,35.0576,35.0284,35.0479,26444.0
2019-11-27 15:50:00,36.0,36.04,36.0,36.04,173280.0,35.0382,35.0771,35.0382,35.0771,173280.0
2019-11-29 09:30:00,35.9,35.96,35.87,35.96,231644.0,34.9408,34.9992,34.9116,34.9992,231644.0
2019-11-29 09:40:00,35.94,35.95,35.84,35.87,70504.0,34.9798,34.9895,34.8824,34.9116,70504.0
2019-11-29 09:50:00,35.89,35.94,35.87,35.93,55404.0,34.9311,34.9798,34.9116,34.97,55404.0
2019-11-29 10:00:00,35.92,35.96,35.9,35.94,17304.0,34.9603,34.9992,34.9408,34.9798,17304.0
2019-11-29 10:10:00,35.95,35.96,35.94,35.94,24952.0,34.9895,34.9992,34.9798,34.9798,24952.0
2019-11-29 10:20:00,35.93,35.95,35.9,35.93,40184.0,34.97,34.9895,34.9408,34.97,40184.0
2019-11-29 10:30:00,35.91,35.93,35.89,35.93,128212.0,34.9506,34.97,34.9311,34.97,128212.0
2019-11-29 10:40:00,35.92,35.93,35.9,35.93,17652.0,34.9603,34.97,34.9408,34.97,17652.0
2019-11-29 10:50:00,35.91,35.93,35.9,35.9,49992.0,34.9506,34.97,34.9408,34.9408,49992.0
2019-11-29 11:00:00,35.9,35.91,35.84,35.88,233500.0,34.9408,34.9506,34.8824,34.9214,233500.0
2019-11-29 11:10:00,35.88,35.88,35.86,35.87,109316.0,34.9214,34.9214,34.9019,34.9116,109316.0
2019-11-29 11:20:00,35.85,35.88,35.85,35.88,29732.0,34.8922,34.9214,34.8922,34.9214,29732.0
2019-11-29 11:30:00,35.88,35.89,35.85,35.88,41892.0,34.9214,34.9311,34.8922,34.9214,41892.0
2019-11-29 11:40:00,35.89,35.89,35.84,35.84,13532.0,34.9311,34.9311,34.8824,34.8824,13532.0
2019-11-29 11:50:00,35.82,35.87,35.81,35.87,194892.0,34.863,34.9116,34.8532,34.9116,194892.0
2019-11-29 12:00:00,35.87,35.88,35.86,35.87,10920.0,34.9116,34.9214,34.9019,34.9116,10920.0
2019-11-29 12:10:00,35.87,35.87,35.82,35.82,138336.0,34.9116,34.9116,34.863,34.863,138336.0
2019-11-29 12:20:00,35.83,35.85,35.81,35.81,15372.0,34.8727,34.8922,34.8532,34.8532,15372.0
2019-11-29 12:30:00,35.8,35.83,35.78,35.78,65864.0,34.8435,34.8727,34.824,34.824,65864.0
2019-11-29 12:40:00,35.77,35.79,35.74,35.77,292476.0,34.8143,34.8338,34.7851,34.8143,292476.0
2019-11-29 12:50:00,35.77,35.84,35.72,35.81,222180.0,34.8143,34.8824,34.7657,34.8532,222180.0
2019-12-02 09:30:00,35.83,35.83,35.59,35.62,615492.0,34.8727,34.8727,34.6391,34.6683,615492.0
2019-12-02 09:40:00,35.59,35.63,35.54,35.58,172600.0,34.6391,34.6781,34.5905,34.6294,172600.0
2019-12-02 09:50:00,35.58,35.6,35.48,35.48,109396.0,34.6294,34.6489,34.5321,34.5321,109396.0
2019-12-02 10:00:00,35.47,35.47,35.2,35.3,286688.0,34.5223,34.5223,34.2595,34.3569,286688.0
2019-12-02 10:10:00,35.3,35.43,35.3,35.32,290988.0,34.3569,34.4834,34.3569,34.3763,290988.0
2019-12-02 10:20:00,35.3,35.33,35.23,35.3,488628.0,34.3569,34.3861,34.2887,34.3569,488628.0
2019-12-02 10:30:00,35.3,35.3,35.06,35.2,234524.0,34.3569,34.3569,34.1233,34.2595,234524.0
2019-12-02 10:40:00,35.21,35.31,35.18,35.22,189164.0,34.2693,34.3666,34.2401,34.279,189164.0
2019-12-02 10:50:00,35.2,35.2,35.11,35.14,285212.0,34.2595,34.2595,34.1719,34.2011,285212.0
2019-12-02 11:00:00,35.13,35.18,35.09,35.09,129152.0,34.1914,34.2401,34.1525,34.1525,129152.0
2019-12-02 11:10:00,35.1,35.17,35.06,35.16,92508.0,34.1622,34.2303,34.1233,34.2206,92508.0
2019-12-02 11:20:00,35.16,35.21,35.15,35.19,180568.0,34.2206,34.2693,34.2109,34.2498,180568.0
2019-12-02 11:30:00,35.18,35.19,35.08,35.16,165824.0,34.2401,34.2498,34.1428,34.2206,165824.0
2019-12-02 11:40:00,35.18,35.21,35.13,35.21,42408.0,34.2401,34.2693,34.1914,34.2693,42408.0
2019-12-02 11:50:00,35.22,35.25,35.22,35.24,106984.0,34.279,34.3082,34.279,34.2985,106984.0
2019-12-02 12:00:00,35.24,35.29,35.24,35.28,43064.0,34.2985,34.3471,34.2985,34.3374,43064.0
2019-12-02 12:10:00,35.29,35.3,35.23,35.24,57316.0,34.3471,34.3569,34.2887,34.2985,57316.0
2019-12-02 12:20:00,35.25,35.29,35.1,35.18,133300.0,34.3082,34.3471,34.1622,34.2401,133300.0
2019-12-02 12:30:00,35.18,35.18,35.12,35.15,28684.0,34.2401,34.2401,34.1817,34.2109,28684.0
2019-12-02 12:40:00,35.15,35.2,35.13,35.13,30556.0,34.2109,34.2595,34.1914,34.1914,30556.0
2019-12-02 12:50:00,35.14,35.17,35.12,35.12,37592.0,34.2011,34.2303,34.1817,34.1817,37592.0
2019-12-02 13:00:00,35.12,35.23,35.12,35.23,25976.0,34.1817,34.2887,34.1817,34.2887,25976.0
2019-12-02 13:10:00,35.23,35.23,35.21,35.23,19200.0,34.2887,34.2887,34.2693,34.2887,19200.0
2019-12-02 13:20:00,35.24,35.27,35.22,35.26,29440.0,34.2985,34.3277,34.279,34.3179,29440.0
2019-12-02 13:30:00,35.25,35.25,35.21,35.22,23840.0,34.3082,34.3082,34.2693,34.279,23840.0
2019-12-02 13:40:00,35.21,35.27,35.21,35.26,47708.0,34.2693,34.3277,34.2693,34.3179,47708.0
2019-12-02 13:50:00,35.27,35.28,35.24,35.26,9460.0,34.3277,34.3374,34.2985,34.3179,9460.0
2019-12-02 14:00:00,35.25,35.27,35.23,35.27,18936.0,34.3082,34.3277,34.2887,34.3277,18936.0
2019-12-02 14:10:00,35.27,35.31,35.27,35.29,48784.0,34.3277,34.3666,34.3277,34.3471,48784.0
2019-12-02 14:20:00,35.29,35.35,35.29,35.34,60404.0,34.3471,34.4055,34.3471,34.3958,60404.0
2019-12-02 14:30:00,35.34,35.35,35.32,35.33,42152.0,34.3958,34.4055,34.3763,34.3861,42152.0
2019-12-02 14:40:00,35.34,35.38,35.33,35.36,50044.0,34.3958,34.4347,34.3861,34.4153,50044.0
2019-12-02 14:50:00,35.36,35.36,35.32,35.34,23604.0,34.4153,34.4153,34.3763,34.3958,23604.0
2019-12-02 15:00:00,35.32,35.32,35.23,35.24,166116.0,34.3763,34.3763,34.2887,34.2985,166116.0
2019-12-02 15:10:00,35.24,35.27,35.21,35.27,61904.0,34.2985,34.3277,34.2693,34.3277,61904.0
2019-12-02 15:20:00,35.26,35.26,35.18,35.19,441140.0,34.3179,34.3179,34.2401,34.2498,441140.0
2019-12-02 15:30:00,35.19,35.27,35.17,35.25,213656.0,34.2498,34.3277,34.2303,34.3082,213656.0
2019-12-02 15:40:00,35.24,35.3,35.23,35.25,298504.0,34.2985,34.3569,34.2887,34.3082,298504.0
2019-12-02 15:50:00,35.24,35.24,35.13,35.15,336772.0,34.2985,34.2985,34.1914,34.2109,336772.0
2019-12-03 09:30:00,34.48,34.51,34.31,34.36,958552.0,33.5588,33.588,33.3933,33.442,958552.0
2019-12-03 09:40:00,34.35,34.43,34.18,34.18,895520.0,33.4323,33.5101,33.2668,33.2668,895520.0
2019-12-03 09:50:00,34.17,34.38,34.13,34.38,365560.0,33.2571,33.4615,33.2181,33.4615,365560.0
2019-12-03 10:00:00,34.34,34.38,34.24,34.24,480712.0,33.4225,33.4615,33.3252,33.3252,480712.0
2019-12-03 10:10:00,34.24,34.45,34.2,34.44,399640.0,33.3252,33.5296,33.2863,33.5199,399640.0
2019-12-03 10:20:00,34.44,34.44,34.32,34.33,179936.0,33.5199,33.5199,33.4031,33.4128,179936.0
2019-12-03 10:30:00,34.34,34.44,34.32,34.38,127020.0,33.4225,33.5199,33.4031,33.4615,127020.0
2019-12-03 10:40:00,34.38,34.46,34.29,34.29,99868.0,33.4615,33.5393,33.3739,33.3739,99868.0
2019-12-03 10:50:00,34.29,34.37,34.26,34.34,283344.0,33.3739,33.4517,33.3447,33.4225,283344.0
2019-12-03 11:00:00,34.32,34.32,34.24,34.32,146076.0,33.4031,33.4031,33.3252,33.4031,146076.0
2019-12-03 11:10:00,34.32,34.43,34.29,34.38,159744.0,33.4031,33.5101,33.3739,33.4615,159744.0
2019-12-03 11:20:00,34.39,34.41,34.33,34.33,58428.0,33.4712,33.4907,33.4128,33.4128,58428.0
2019-12-03 11:30:00,34.33,34.4,34.29,34.4,51156.0,33.4128,33.4809,33.3739,33.4809,51156.0
2019-12-03 11:40:00,34.4,34.43,34.38,34.39,89836.0,33.4809,33.5101,33.4615,33.4712,89836.0
2019-12-03 11:50:00,34.38,34.38,34.34,34.38,91512.0,33.4615,33.4615,33.4225,33.4615,91512.0
2019-12-03 12:00:00,34.37,34.4,34.32,34.4,111016.0,33.4517,33.4809,33.4031,33.4809,111016.0
2019-12-03 12:10:00,34.4,34.41,34.34,34.4,140200.0,33.4809,33.4907,33.4225,33.4809,140200.0
2019-12-03 12:20:00,34.42,34.46,34.41,34.42,120024.0,33.5004,33.5393,33.4907,33.5004,120024.0
2019-12-03 12:30:00,34.42,34.43,34.4,34.42,27868.0,33.5004,33.5101,33.4809,33.5004,27868.0
2019-12-03 12:40:00,34.41,34.42,34.38,34.38,111316.0,33.4907,33.5004,33.4615,33.4615,111316.0
2019-12-03 12:50:00,34.43,34.44,34.4,34.43,35712.0,33.5101,33.5199,33.4809,33.5101,35712.0
2019-12-03 13:00:00,34.46,34.48,34.43,34.45,62760.0,33.5393,33.5588,33.5101,33.5296,62760.0
2019-12-03 13:10:00,34.46,34.5,34.46,34.48,76552.0,33.5393,33.5782,33.5393,33.5588,76552.0
2019-12-03 13:20:00,34.49,34.54,34.48,34.53,54508.0,33.5685,33.6172,33.5588,33.6074,54508.0
2019-12-03 13:30:00,34.53,34.59,34.52,34.57,86468.0,33.6074,33.6658,33.5977,33.6464,86468.0
2019-12-03 13:40:00,34.58,34.59,34.54,34.54,111124.0,33.6561,33.6658,33.6172,33.6172,111124.0
2019-12-03 13:50:00,34.54,34.55,34.51,34.54,36044.0,33.6172,33.6269,33.588,33.6172,36044.0
2019-12-03 14:00:00,34.52,34.55,34.5,34.51,137232.0,33.5977,33.6269,33.5782,33.588,137232.0
2019-12-03 14:10:00,34.51,34.51,34.44,34.46,289672.0,33.588,33.588,33.5199,33.5393,289672.0
2019-12-03 14:20:00,34.43,34.45,34.42,34.44,88992.0,33.5101,33.5296,33.5004,33.5199,88992.0
2019-12-03 14:30:00,34.44,34.47,34.41,34.46,47684.0,33.5199,33.549,33.4907,33.5393,47684.0
2019-12-03 14:40:00,34.47,34.5,34.47,34.48,23780.0,33.549,33.5782,33.549,33.5588,23780.0
2019-12-03 14:50:00,34.49,34.51,34.47,34.49,43892.0,33.5685,33.588,33.549,33.5685,43892.0
2019-12-03 15:00:00,34.49,34.51,34.45,34.49,180148.0,33.5685,33.588,33.5296,33.5685,180148.0
2019-12-03 15:10:00,34.48,34.56,34.48,34.56,80812.0,33.5588,33.6366,33.5588,33.6366,80812.0
2019-12-03 15:20:00,34.55,34.7,34.55,34.68,139544.0,33.6269,33.7729,33.6269,33.7534,139544.0
2019-12-03 15:30:00,34.69,34.7,34.59,34.61,191376.0,33.7632,33.7729,33.6658,33.6853,191376.0
2019-12-03 15:40:00,34.61,34.64,34.57,34.64,300000.0,33.6853,33.7145,33.6464,33.7145,300000.0
2019-12-03 15:50:00,34.65,34.71,34.61,34.67,395500.0,33.7242,33.7826,33.6853,33.7437,395500.0
2019-12-04 09:30:00,34.93,35.09,34.86,35.05,405732.0,33.9968,34.1525,33.9286,34.1136,405732.0
2019-12-04 09:40:00,35.06,35.1,35.02,35.1,109968.0,34.1233,34.1622,34.0844,34.1622,109968.0
2019-12-04 09:50:00,35.11,35.19,35.09,35.16,253000.0,34.1719,34.2498,34.1525,34.2206,253000.0
2019-12-04 10:00:00,35.16,35.22,35.13,35.18,135168.0,34.2206,34.279,34.1914,34.2401,135168.0
2019-12-04 10:10:00,35.18,35.18,35.11,35.12,78632.0,34.2401,34.2401,34.1719,34.1817,78632.0
2019-12-04 10:20:00,35.19,35.19,35.11,35.11,42236.0,34.2498,34.2498,34.1719,34.1719,42236.0
2019-12-04 10:30:00,35.1,35.16,35.1,35.13,48872.0,34.1622,34.2206,34.1622,34.1914,48872.0
2019-12-04 10:40:00,35.14,35.2,35.12,35.2,30700.0,34.2011,34.2595,34.1817,34.2595,30700.0
2019-12-04 10:50:00,35.2,35.2,35.17,35.17,37700.0,34.2595,34.2595,34.2303,34.2303,37700.0
2019-12-04 11:00:00,35.2,35.2,35.15,35.15,57436.0,34.2595,34.2595,34.2109,34.2109,57436.0
2019-12-04 11:10:00,35.14,35.15,35.12,35.13,44156.0,34.2011,34.2109,34.1817,34.1914,44156.0
2019-12-04 11:20:00,35.14,35.16,35.12,35.16,63792.0,34.2011,34.2206,34.1817,34.2206,63792.0
2019-12-04 11:30:00,35.16,35.23,35.16,35.2,36684.0,34.2206,34.2887,34.2206,34.2595,36684.0
2019-12-04 11:40:00,35.21,35.22,35.18,35.19,25204.0,34.2693,34.279,34.2401,34.2498,25204.0
2019-12-04 11:50:00,35.18,35.18,35.14,35.14,12776.0,34.2401,34.2401,34.2011,34.2011,12776.0
2019-12-04 12:00:00,35.14,35.16,35.13,35.14,149208.0,34.2011,34.2206,34.1914,34.2011,149208.0
2019-12-04 12:10:00,35.13,35.14,35.1,35.11,179372.0,34.1914,34.2011,34.1622,34.1719,179372.0
2019-12-04 12:20:00,35.12,35.12,35.08,35.1,45880.0,34.1817,34.1817,34.1428,34.1622,45880.0
2019-12-04 12:30:00,35.11,35.12,35.1,35.1,11380.0,34.1719,34.1817,34.1622,34.1622,11380.0
2019-12-04 12:40:00,35.1,35.14,35.1,35.14,42624.0,34.1622,34.2011,34.1622,34.2011,42624.0
2019-12-04 12:50:00,35.14,35.17,35.14,35.16,39296.0,34.2011,34.2303,34.2011,34.2206,39296.0
2019-12-04 13:00:00,35.17,35.17,35.15,35.16,20764.0,34.2303,34.2303,34.2109,34.2206,20764.0
2019-12-04 13:10:00,35.15,35.15,35.1,35.13,34744.0,34.2109,34.2109,34.1622,34.1914,34744.0
2019-12-04 13:20:00,35.13,35.15,35.13,35.15,8292.0,34.1914,34.2109,34.1914,34.2109,8292.0
2019-12-04 13:30:00,35.15,35.15,35.13,35.14,13792.0,34.2109,34.2109,34.1914,34.2011,13792.0
2019-12-04 13:40:00,35.13,35.15,35.12,35.14,27072.0,34.1914,34.2109,34.1817,34.2011,27072.0
2019-12-04 13:50:00,35.13,35.15,35.13,35.15,22488.0,34.1914,34.2109,34.1914,34.2109,22488.0
2019-12-04 14:00:00,35.17,35.2,35.16,35.19,39996.0,34.2303,34.2595,34.2206,34.2498,39996.0
2019-12-04 14:10:00,35.2,35.21,35.2,35.21,8400.0,34.2595,34.2693,34.2595,34.2693,8400.0
2019-12-04 14:20:00,35.21,35.23,35.2,35.23,20564.0,34.2693,34.2887,34.2595,34.2887,20564.0
2019-12-04 14:30:00,35.23,35.24,35.21,35.23,24000.0,34.2887,34.2985,34.2693,34.2887,24000.0
2019-12-04 14:40:00,35.23,35.24,35.22,35.23,35980.0,34.2887,34.2985,34.279,34.2887,35980.0
2019-12-04 14:50:00,35.25,35.26,35.23,35.23,16668.0,34.3082,34.3179,34.2887,34.2887,16668.0
2019-12-04 15:00:00,35.24,35.24,35.22,35.22,71288.0,34.2985,34.2985,34.279,34.279,71288.0
2019-12-04 15:10:00,35.21,35.21,35.18,35.19,25636.0,34.2693,34.2693,34.2401,34.2498,25636.0
2019-12-04 15:20:00,35.19,35.21,35.17,35.17,38744.0,34.2498,34.2693,34.2303,34.2303,38744.0
2019-12-04 15:30:00,35.17,35.19,35.14,35.18,89848.0,34.2303,34.2498,34.2011,34.2401,89848.0
2019-12-04 15:40:00,35.17,35.2,35.15,35.2,42588.0,34.2303,34.2595,34.2109,34.2595,42588.0
2019-12-04 15:50:00,35.2,35.21,35.09,35.11,224536.0,34.2595,34.2693,34.1525,34.1719,224536.0
2019-12-05 09:30:00,35.27,35.27,35.14,35.17,126636.0,34.3277,34.3277,34.2011,34.2303,126636.0
2019-12-05 09:40:00,35.16,35.21,35.13,35.14,308880.0,34.2206,34.2693,34.1914,34.2011,308880.0
2019-12-05 09:50:00,35.17,35.17,35.08,35.1,231676.0,34.2303,34.2303,34.1428,34.1622,231676.0
2019-12-05 10:00:00,35.08,35.1,34.91,34.93,820736.0,34.1428,34.1622,33.9773,33.9968,820736.0
2019-12-05 10:10:00,34.92,35.02,34.91,35.01,220704.0,33.987,34.0844,33.9773,34.0746,220704.0
2019-12-05 10:20:00,35.01,35.05,35.0,35.05,104696.0,34.0746,34.1136,34.0649,34.1136,104696.0
2019-12-05 10:30:00,35.03,35.09,35.03,35.05,38528.0,34.0941,34.1525,34.0941,34.1136,38528.0
2019-12-05 10:40:00,35.04,35.07,35.01,35.07,169752.0,34.1038,34.133,34.0746,34.133,169752.0
2019-12-05 10:50:00,35.09,35.11,35.06,35.08,115384.0,34.1525,34.1719,34.1233,34.1428,115384.0
2019-12-05 11:00:00,35.08,35.12,35.05,35.09,201388.0,34.1428,34.1817,34.1136,34.1525,201388.0
2019-12-05 11:10:00,35.09,35.13,35.05,35.13,134320.0,34.1525,34.1914,34.1136,34.1914,134320.0
2019-12-05 11:20:00,35.13,35.13,35.06,35.1,52468.0,34.1914,34.1914,34.1233,34.1622,52468.0
2019-12-05 11:30:00,35.1,35.1,35.01,35.03,154148.0,34.1622,34.1622,34.0746,34.0941,154148.0
2019-12-05 11:40:00,35.05,35.08,35.03,35.08,128084.0,34.1136,34.1428,34.0941,34.1428,128084.0
2019-12-05 11:50:00,35.09,35.09,35.06,35.06,21304.0,34.1525,34.1525,34.1233,34.1233,21304.0
2019-12-05 12:00:00,35.07,35.1,35.07,35.09,115068.0,34.133,34.1622,34.133,34.1525,115068.0
2019-12-05 12:10:00,35.09,35.1,35.07,35.08,14892.0,34.1525,34.1622,34.133,34.1428,14892.0
2019-12-05 12:20:00,35.07,35.07,35.03,35.06,138532.0,34.133,34.133,34.0941,34.1233,138532.0
2019-12-05 12:30:00,35.05,35.05,35.02,35.04,22460.0,34.1136,34.1136,34.0844,34.1038,22460.0
2019-12-05 12:40:00,35.05,35.06,35.02,35.03,130556.0,34.1136,34.1233,34.0844,34.0941,130556.0
2019-12-05 12:50:00,35.04,35.06,35.04,35.06,21604.0,34.1038,34.1233,34.1038,34.1233,21604.0
2019-12-05 13:00:00,35.05,35.06,35.04,35.06,34300.0,34.1136,34.1233,34.1038,34.1233,34300.0
2019-12-05 13:10:00,35.06,35.09,35.06,35.08,124868.0,34.1233,34.1525,34.1233,34.1428,124868.0
2019-12-05 13:20:00,35.08,35.08,35.07,35.08,11196.0,34.1428,34.1428,34.133,34.1428,11196.0
2019-12-05 13:30:00,35.08,35.13,35.06,35.13,120624.0,34.1428,34.1914,34.1233,34.1914,120624.0
2019-12-05 13:40:00,35.13,35.16,35.12,35.15,120580.0,34.1914,34.2206,34.1817,34.2109,120580.0
2019-12-05 13:50:00,35.12,35.14,35.12,35.13,41364.0,34.1817,34.2011,34.1817,34.1914,41364.0
2019-12-05 14:00:00,35.13,35.13,35.1,35.13,130712.0,34.1914,34.1914,34.1622,34.1914,130712.0
2019-12-05 14:10:00,35.14,35.17,35.13,35.15,51804.0,34.2011,34.2303,34.1914,34.2109,51804.0
2019-12-05 14:20:00,35.15,35.19,35.15,35.19,24140.0,34.2109,34.2498,34.2109,34.2498,24140.0
2019-12-05 14:30:00,35.18,35.21,35.18,35.21,16752.0,34.2401,34.2693,34.2401,34.2693,16752.0
2019-12-05 14:40:00,35.21,35.23,35.19,35.2,63176.0,34.2693,34.2887,34.2498,34.2595,63176.0
2019-12-05 14:50:00,35.21,35.22,35.04,35.13,237524.0,34.2693,34.279,34.1038,34.1914,237524.0
2019-12-05 15:00:00,35.13,35.21,35.12,35.18,90108.0,34.1914,34.2693,34.1817,34.2401,90108.0
2019-12-05 15:10:00,35.19,35.23,35.18,35.22,83376.0,34.2498,34.2887,34.2401,34.279,83376.0
2019-12-05 15:20:00,35.22,35.24,35.21,35.24,125588.0,34.279,34.2985,34.2693,34.2985,125588.0
2019-12-05 15:30:00,35.24,35.26,35.24,35.26,104860.0,34.2985,34.3179,34.2985,34.3179,104860.0
2019-12-05 15:40:00,35.26,35.27,35.23,35.23,387548.0,34.3179,34.3277,34.2887,34.2887,387548.0
2019-12-05 15:50:00,35.23,35.24,35.17,35.24,424888.0,34.2887,34.2985,34.2303,34.2985,424888.0
2019-12-06 09:30:00,35.71,35.79,35.71,35.74,475856.0,34.7559,34.8338,34.7559,34.7851,475856.0
2019-12-06 09:40:00,35.75,35.84,35.75,35.82,112268.0,34.7949,34.8824,34.7949,34.863,112268.0
2019-12-06 09:50:00,35.81,35.83,35.79,35.82,74888.0,34.8532,34.8727,34.8338,34.863,74888.0
2019-12-06 10:00:00,35.82,35.85,35.82,35.84,98620.0,34.863,34.8922,34.863,34.8824,98620.0
2019-12-06 10:10:00,35.83,35.87,35.79,35.82,434288.0,34.8727,34.9116,34.8338,34.863,434288.0
2019-12-06 10:20:00,35.83,35.84,35.82,35.83,29768.0,34.8727,34.8824,34.863,34.8727,29768.0
2019-12-06 10:30:00,35.83,35.87,35.8,35.81,46916.0,34.8727,34.9116,34.8435,34.8532,46916.0
2019-12-06 10:40:00,35.85,35.89,35.84,35.89,55840.0,34.8922,34.9311,34.8824,34.9311,55840.0
2019-12-06 10:50:00,35.9,35.91,35.88,35.88,52676.0,34.9408,34.9506,34.9214,34.9214,52676.0
2019-12-06 11:00:00,35.89,35.92,35.88,35.88,105272.0,34.9311,34.9603,34.9214,34.9214,105272.0
2019-12-06 11:10:00,35.9,35.9,35.88,35.9,13332.0,34.9408,34.9408,34.9214,34.9408,13332.0
2019-12-06 11:20:00,35.89,35.94,35.89,35.94,14632.0,34.9311,34.9798,34.9311,34.9798,14632.0
2019-12-06 11:30:00,35.94,35.96,35.93,35.96,27188.0,34.9798,34.9992,34.97,34.9992,27188.0
2019-12-06 11:40:00,35.96,35.97,35.93,35.95,24420.0,34.9992,35.009,34.97,34.9895,24420.0
2019-12-06 11:50:00,35.93,35.94,35.92,35.92,29896.0,34.97,34.9798,34.9603,34.9603,29896.0
2019-12-06 12:00:00,35.93,35.93,35.91,35.92,44792.0,34.97,34.97,34.9506,34.9603,44792.0
2019-12-06 12:10:00,35.92,35.95,35.92,35.95,23240.0,34.9603,34.9895,34.9603,34.9895,23240.0
2019-12-06 12:20:00,35.95,35.95,35.93,35.94,29112.0,34.9895,34.9895,34.97,34.9798,29112.0
2019-12-06 12:30:00,35.94,35.94,35.93,35.94,30560.0,34.9798,34.9798,34.97,34.9798,30560.0
2019-12-06 12:40:00,35.95,35.96,35.95,35.96,14600.0,34.9895,34.9992,34.9895,34.9992,14600.0
2019-12-06 12:50:00,35.96,35.97,35.94,35.94,35492.0,34.9992,35.009,34.9798,34.9798,35492.0
2019-12-06 13:00:00,35.96,35.96,35.94,35.94,6780.0,34.9992,34.9992,34.9798,34.9798,6780.0
2019-12-06 13:10:00,35.95,35.98,35.95,35.97,44832.0,34.9895,35.0187,34.9895,35.009,44832.0
2019-12-06 13:20:00,35.96,35.97,35.95,35.95,9412.0,34.9992,35.009,34.9895,34.9895,9412.0
2019-12-06 13:30:00,35.95,35.96,35.94,35.96,4344.0,34.9895,34.9992,34.9798,34.9992,4344.0
2019-12-06 13:40:00,35.96,35.96,35.94,35.94,31184.0,34.9992,34.9992,34.9798,34.9798,31184.0
2019-12-06 13:50:00,35.94,35.94,35.93,35.93,35060.0,34.9798,34.9798,34.97,34.97,35060.0
2019-12-06 14:00:00,35.92,35.94,35.92,35.92,30844.0,34.9603,34.9798,34.9603,34.9603,30844.0
2019-12-06 14:10:00,35.93,35.93,35.88,35.89,171196.0,34.97,34.97,34.9214,34.9311,171196.0
2019-12-06 14:20:00,35.89,35.92,35.89,35.92,21892.0,34.9311,34.9603,34.9311,34.9603,21892.0
2019-12-06 14:30:00,35.92,35.92,35.89,35.91,19320.0,34.9603,34.9603,34.9311,34.9506,19320.0
2019-12-06 14:40:00,35.92,35.93,35.9,35.9,8652.0,34.9603,34.97,34.9408,34.9408,8652.0
2019-12-06 14:50:00,35.9,35.9,35.89,35.9,14800.0,34.9408,34.9408,34.9311,34.9408,14800.0
2019-12-06 15:00:00,35.89,35.9,35.88,35.9,59256.0,34.9311,34.9408,34.9214,34.9408,59256.0
2019-12-06 15:10:00,35.9,35.9,35.86,35.88,16964.0,34.9408,34.9408,34.9019,34.9214,16964.0
2019-12-06 15:20:00,35.87,35.9,35.87,35.89,37672.0,34.9116,34.9408,34.9116,34.9311,37672.0
2019-12-06 15:30:00,35.89,35.93,35.89,35.93,47640.0,34.9311,34.97,34.9311,34.97,47640.0
2019-12-06 15:40:00,35.93,35.96,35.88,35.88,93724.0,34.97,34.9992,34.9214,34.9214,93724.0
2019-12-06 15:50:00,35.89,35.89,35.83,35.85,242140.0,34.9311,34.9311,34.8727,34.8922,242140.0
2019-12-09 09:30:00,35.77,35.88,35.76,35.87,234844.0,34.8143,34.9214,34.8046,34.9116,234844.0
2019-12-09 09:40:00,35.87,35.92,35.87,35.91,121588.0,34.9116,34.9603,34.9116,34.9506,121588.0
2019-12-09 09:50:00,35.91,35.92,35.89,35.89,73904.0,34.9506,34.9603,34.9311,34.9311,73904.0
2019-12-09 10:00:00,35.9,35.92,35.89,35.91,27324.0,34.9408,34.9603,34.9311,34.9506,27324.0
2019-12-09 10:10:00,35.91,35.94,35.91,35.92,25988.0,34.9506,34.9798,34.9506,34.9603,25988.0
2019-12-09 10:20:00,35.91,35.92,35.89,35.89,29952.0,34.9506,34.9603,34.9311,34.9311,29952.0
2019-12-09 10:30:00,35.92,35.93,35.9,35.92,14036.0,34.9603,34.97,34.9408,34.9603,14036.0
2019-12-09 10:40:00,35.9,35.9,35.87,35.9,12168.0,34.9408,34.9408,34.9116,34.9408,12168.0
2019-12-09 10:50:00,35.9,35.91,35.89,35.91,24248.0,34.9408,34.9506,34.9311,34.9506,24248.0
2019-12-09 11:00:00,35.9,35.9,35.86,35.87,15900.0,34.9408,34.9408,34.9019,34.9116,15900.0
2019-12-09 11:10:00,35.87,35.87,35.84,35.85,125008.0,34.9116,34.9116,34.8824,34.8922,125008.0
2019-12-09 11:20:00,35.84,35.85,35.82,35.85,23252.0,34.8824,34.8922,34.863,34.8922,23252.0
2019-12-09 11:30:00,35.85,35.85,35.83,35.83,13680.0,34.8922,34.8922,34.8727,34.8727,13680.0
2019-12-09 11:40:00,35.84,35.84,35.81,35.83,21616.0,34.8824,34.8824,34.8532,34.8727,21616.0
2019-12-09 11:50:00,35.83,35.83,35.8,35.81,53840.0,34.8727,34.8727,34.8435,34.8532,53840.0
2019-12-09 12:00:00,35.82,35.83,35.81,35.81,24244.0,34.863,34.8727,34.8532,34.8532,24244.0
2019-12-09 12:10:00,35.81,35.83,35.8,35.82,19548.0,34.8532,34.8727,34.8435,34.863,19548.0
2019-12-09 12:20:00,35.81,35.81,35.77,35.79,48164.0,34.8532,34.8532,34.8143,34.8338,48164.0
2019-12-09 12:30:00,35.78,35.79,35.78,35.79,3940.0,34.824,34.8338,34.824,34.8338,3940.0
2019-12-09 12:40:00,35.8,35.8,35.76,35.76,28096.0,34.8435,34.8435,34.8046,34.8046,28096.0
2019-12-09 12:50:00,35.75,35.79,35.75,35.79,89544.0,34.7949,34.8338,34.7949,34.8338,89544.0
2019-12-09 13:00:00,35.79,35.8,35.77,35.79,39068.0,34.8338,34.8435,34.8143,34.8338,39068.0
2019-12-09 13:10:00,35.78,35.78,35.76,35.76,12944.0,34.824,34.824,34.8046,34.8046,12944.0
2019-12-09 13:20:00,35.76,35.77,35.74,35.76,114856.0,34.8046,34.8143,34.7851,34.8046,114856.0
2019-12-09 13:30:00,35.76,35.78,35.76,35.78,8772.0,34.8046,34.824,34.8046,34.824,8772.0
2019-12-09 13:40:00,35.78,35.79,35.77,35.78,36320.0,34.824,34.8338,34.8143,34.824,36320.0
2019-12-09 13:50:00,35.79,35.79,35.76,35.77,18844.0,34.8338,34.8338,34.8046,34.8143,18844.0
2019-12-09 14:00:00,35.77,35.77,35.67,35.69,302580.0,34.8143,34.8143,34.717,34.7365,302580.0
2019-12-09 14:10:00,35.69,35.7,35.66,35.69,51212.0,34.7365,34.7462,34.7073,34.7365,51212.0
2019-12-09 14:20:00,35.69,35.71,35.69,35.71,17700.0,34.7365,34.7559,34.7365,34.7559,17700.0
2019-12-09 14:30:00,35.7,35.73,35.7,35.73,29452.0,34.7462,34.7754,34.7462,34.7754,29452.0
2019-12-09 14:40:00,35.73,35.74,35.71,35.73,17512.0,34.7754,34.7851,34.7559,34.7754,17512.0
2019-12-09 14:50:00,35.73,35.74,35.73,35.74,14296.0,34.7754,34.7851,34.7754,34.7851,14296.0
2019-12-09 15:00:00,35.73,35.74,35.73,35.73,14416.0,34.7754,34.7851,34.7754,34.7754,14416.0
2019-12-09 15:10:00,35.74,35.77,35.71,35.75,361484.0,34.7851,34.8143,34.7559,34.7949,361484.0
2019-12-09 15:20:00,35.76,35.77,35.75,35.76,33224.0,34.8046,34.8143,34.7949,34.8046,33224.0
2019-12-09 15:30:00,35.75,35.76,35.68,35.69,86284.0,34.7949,34.8046,34.7267,34.7365,86284.0
2019-12-09 15:40:00,35.69,35.71,35.68,35.7,22772.0,34.7365,34.7559,34.7267,34.7462,22772.0
2019-12-09 15:50:00,35.71,35.71,35.63,35.64,344136.0,34.7559,34.7559,34.6781,34.6878,344136.0
2019-12-10 09:30:00,35.62,35.63,35.4,35.46,574680.0,34.6683,34.6781,34.4542,34.5126,574680.0
2019-12-10 09:40:00,35.45,35.55,35.44,35.53,89432.0,34.5029,34.6002,34.4931,34.5807,89432.0
2019-12-10 09:50:00,35.52,35.58,35.52,35.53,127736.0,34.571,34.6294,34.571,34.5807,127736.0
2019-12-10 10:00:00,35.56,35.61,35.55,35.61,159816.0,34.6099,34.6586,34.6002,34.6586,159816.0
2019-12-10 10:10:00,35.6,35.66,35.6,35.65,76900.0,34.6489,34.7073,34.6489,34.6975,76900.0
2019-12-10 10:20:00,35.66,35.76,35.65,35.76,326260.0,34.7073,34.8046,34.6975,34.8046,326260.0
2019-12-10 10:30:00,35.76,35.76,35.71,35.72,171072.0,34.8046,34.8046,34.7559,34.7657,171072.0
2019-12-10 10:40:00,35.71,35.74,35.68,35.68,48884.0,34.7559,34.7851,34.7267,34.7267,48884.0
2019-12-10 10:50:00,35.68,35.76,35.67,35.76,56552.0,34.7267,34.8046,34.717,34.8046,56552.0
2019-12-10 11:00:00,35.74,35.79,35.58,35.71,240552.0,34.7851,34.8338,34.6294,34.7559,240552.0
2019-12-10 11:10:00,35.72,35.73,35.64,35.65,50020.0,34.7657,34.7754,34.6878,34.6975,50020.0
2019-12-10 11:20:00,35.67,35.7,35.65,35.69,21344.0,34.717,34.7462,34.6975,34.7365,21344.0
2019-12-10 11:30:00,35.7,35.72,35.66,35.67,13804.0,34.7462,34.7657,34.7073,34.717,13804.0
2019-12-10 11:40:00,35.66,35.72,35.66,35.71,42356.0,34.7073,34.7657,34.7073,34.7559,42356.0
2019-12-10 11:50:00,35.7,35.7,35.65,35.65,6000.0,34.7462,34.7462,34.6975,34.6975,6000.0
2019-12-10 12:00:00,35.66,35.67,35.63,35.63,24444.0,34.7073,34.717,34.6781,34.6781,24444.0
2019-12-10 12:10:00,35.64,35.67,35.63,35.67,11152.0,34.6878,34.717,34.6781,34.717,11152.0
2019-12-10 12:20:00,35.67,35.67,35.58,35.59,56204.0,34.717,34.717,34.6294,34.6391,56204.0
2019-12-10 12:30:00,35.59,35.62,35.59,35.6,43648.0,34.6391,34.6683,34.6391,34.6489,43648.0
2019-12-10 12:40:00,35.59,35.6,35.59,35.59,6512.0,34.6391,34.6489,34.6391,34.6391,6512.0
2019-12-10 12:50:00,35.59,35.66,35.57,35.66,92276.0,34.6391,34.7073,34.6197,34.7073,92276.0
2019-12-10 13:00:00,35.66,35.68,35.65,35.65,59248.0,34.7073,34.7267,34.6975,34.6975,59248.0
2019-12-10 13:10:00,35.66,35.69,35.65,35.67,30396.0,34.7073,34.7365,34.6975,34.717,30396.0
2019-12-10 13:20:00,35.67,35.68,35.65,35.65,24076.0,34.717,34.7267,34.6975,34.6975,24076.0
2019-12-10 13:30:00,35.66,35.66,35.64,35.66,12128.0,34.7073,34.7073,34.6878,34.7073,12128.0
2019-12-10 13:40:00,35.66,35.66,35.65,35.65,10052.0,34.7073,34.7073,34.6975,34.6975,10052.0
2019-12-10 13:50:00,35.64,35.65,35.62,35.63,27568.0,34.6878,34.6975,34.6683,34.6781,27568.0
2019-12-10 14:00:00,35.63,35.68,35.62,35.68,15944.0,34.6781,34.7267,34.6683,34.7267,15944.0
2019-12-10 14:10:00,35.67,35.7,35.67,35.69,7848.0,34.717,34.7462,34.717,34.7365,7848.0
2019-12-10 14:20:00,35.67,35.67,35.65,35.65,23600.0,34.717,34.717,34.6975,34.6975,23600.0
2019-12-10 14:30:00,35.66,35.68,35.63,35.64,33044.0,34.7073,34.7267,34.6781,34.6878,33044.0
2019-12-10 14:40:00,35.63,35.65,35.63,35.65,16332.0,34.6781,34.6975,34.6781,34.6975,16332.0
2019-12-10 14:50:00,35.66,35.66,35.65,35.65,9980.0,34.7073,34.7073,34.6975,34.6975,9980.0
2019-12-10 15:00:00,35.66,35.66,35.63,35.63,15600.0,34.7073,34.7073,34.6781,34.6781,15600.0
2019-12-10 15:10:00,35.63,35.68,35.6,35.63,49392.0,34.6781,34.7267,34.6489,34.6781,49392.0
2019-12-10 15:20:00,35.62,35.62,35.59,35.59,33480.0,34.6683,34.6683,34.6391,34.6391,33480.0
2019-12-10 15:30:00,35.59,35.59,35.45,35.5,761312.0,34.6391,34.6391,34.5029,34.5515,761312.0
2019-12-10 15:40:00,35.49,35.56,35.49,35.56,118760.0,34.5418,34.6099,34.5418,34.6099,118760.0
2019-12-10 15:50:00,35.56,35.58,35.49,35.56,358740.0,34.6099,34.6294,34.5418,34.6099,358740.0
2019-12-11 09:30:00,35.67,35.69,35.6,35.67,185784.0,34.717,34.7365,34.6489,34.717,185784.0
2019-12-11 09:40:00,35.67,35.72,35.63,35.72,80200.0,34.717,34.7657,34.6781,34.7657,80200.0
2019-12-11 09:50:00,35.71,35.76,35.71,35.76,271576.0,34.7559,34.8046,34.7559,34.8046,271576.0
2019-12-11 10:00:00,35.76,35.79,35.74,35.75,241256.0,34.8046,34.8338,34.7851,34.7949,241256.0
2019-12-11 10:10:00,35.76,35.77,35.74,35.74,74388.0,34.8046,34.8143,34.7851,34.7851,74388.0
2019-12-11 10:20:00,35.74,35.74,35.71,35.72,141168.0,34.7851,34.7851,34.7559,34.7657,141168.0
2019-12-11 10:30:00,35.71,35.71,35.66,35.67,145068.0,34.7559,34.7559,34.7073,34.717,145068.0
2019-12-11 10:40:00,35.67,35.71,35.66,35.66,27580.0,34.717,34.7559,34.7073,34.7073,27580.0
2019-12-11 10:50:00,35.66,35.67,35.63,35.63,54328.0,34.7073,34.717,34.6781,34.6781,54328.0
2019-12-11 11:00:00,35.64,35.65,35.58,35.63,46072.0,34.6878,34.6975,34.6294,34.6781,46072.0
2019-12-11 11:10:00,35.64,35.66,35.63,35.65,35388.0,34.6878,34.7073,34.6781,34.6975,35388.0
2019-12-11 11:20:00,35.65,35.67,35.63,35.66,28880.0,34.6975,34.717,34.6781,34.7073,28880.0
2019-12-11 11:30:00,35.66,35.67,35.64,35.67,37908.0,34.7073,34.717,34.6878,34.717,37908.0
2019-12-11 11:40:00,35.67,35.68,35.66,35.67,39908.0,34.717,34.7267,34.7073,34.717,39908.0
2019-12-11 11:50:00,35.66,35.67,35.59,35.6,48724.0,34.7073,34.717,34.6391,34.6489,48724.0
2019-12-11 12:00:00,35.6,35.63,35.6,35.62,20568.0,34.6489,34.6781,34.6489,34.6683,20568.0
2019-12-11 12:10:00,35.62,35.62,35.58,35.62,40316.0,34.6683,34.6683,34.6294,34.6683,40316.0
2019-12-11 12:20:00,35.61,35.61,35.6,35.6,40500.0,34.6586,34.6586,34.6489,34.6489,40500.0
2019-12-11 12:30:00,35.6,35.62,35.58,35.59,21364.0,34.6489,34.6683,34.6294,34.6391,21364.0
2019-12-11 12:40:00,35.59,35.61,35.58,35.61,12200.0,34.6391,34.6586,34.6294,34.6586,12200.0
2019-12-11 12:50:00,35.61,35.62,35.6,35.62,21836.0,34.6586,34.6683,34.6489,34.6683,21836.0
2019-12-11 13:00:00,35.61,35.62,35.59,35.6,28164.0,34.6586,34.6683,34.6391,34.6489,28164.0
2019-12-11 13:10:00,35.6,35.62,35.6,35.62,10852.0,34.6489,34.6683,34.6489,34.6683,10852.0
2019-12-11 13:20:00,35.62,35.62,35.6,35.62,11328.0,34.6683,34.6683,34.6489,34.6683,11328.0
2019-12-11 13:30:00,35.62,35.63,35.58,35.58,17488.0,34.6683,34.6781,34.6294,34.6294,17488.0
2019-12-11 13:40:00,35.58,35.6,35.57,35.6,123852.0,34.6294,34.6489,34.6197,34.6489,123852.0
2019-12-11 13:50:00,35.61,35.63,35.61,35.63,113996.0,34.6586,34.6781,34.6586,34.6781,113996.0
2019-12-11 14:00:00,35.62,35.71,35.6,35.69,143652.0,34.6683,34.7559,34.6489,34.7365,143652.0
2019-12-11 14:10:00,35.68,35.74,35.68,35.73,157520.0,34.7267,34.7851,34.7267,34.7754,157520.0
2019-12-11 14:20:00,35.74,35.76,35.72,35.73,83204.0,34.7851,34.8046,34.7657,34.7754,83204.0
2019-12-11 14:30:00,35.72,35.76,35.69,35.73,178300.0,34.7657,34.8046,34.7365,34.7754,178300.0
2019-12-11 14:40:00,35.74,35.79,35.7,35.76,595812.0,34.7851,34.8338,34.7462,34.8046,595812.0
2019-12-11 14:50:00,35.76,35.81,35.74,35.81,337084.0,34.8046,34.8532,34.7851,34.8532,337084.0
2019-12-11 15:00:00,35.81,35.82,35.76,35.79,142928.0,34.8532,34.863,34.8046,34.8338,142928.0
2019-12-11 15:10:00,35.77,35.77,35.71,35.72,316020.0,34.8143,34.8143,34.7559,34.7657,316020.0
2019-12-11 15:20:00,35.72,35.77,35.72,35.76,190380.0,34.7657,34.8143,34.7657,34.8046,190380.0
2019-12-11 15:30:00,35.76,35.79,35.73,35.73,342912.0,34.8046,34.8338,34.7754,34.7754,342912.0
2019-12-11 15:40:00,35.74,35.75,35.68,35.69,185084.0,34.7851,34.7949,34.7267,34.7365,185084.0
2019-12-11 15:50:00,35.7,35.8,35.7,35.76,218156.0,34.7462,34.8435,34.7462,34.8046,218156.0
2019-12-12 09:30:00,35.75,36.23,35.7,36.17,634704.0,34.7949,35.262,34.7462,35.2036,634704.0
2019-12-12 09:40:00,36.17,36.2,36.07,36.13,476836.0,35.2036,35.2328,35.1063,35.1647,476836.0
2019-12-12 09:50:00,36.14,36.31,36.14,36.3,313768.0,35.1744,35.3399,35.1744,35.3302,313768.0
2019-12-12 10:00:00,36.31,36.51,36.31,36.42,657144.0,35.3399,35.5345,35.3399,35.4469,657144.0
2019-12-12 10:10:00,36.44,36.56,36.41,36.51,272200.0,35.4664,35.5832,35.4372,35.5345,272200.0
2019-12-12 10:20:00,36.51,36.57,36.49,36.51,259020.0,35.5345,35.5929,35.5151,35.5345,259020.0
2019-12-12 10:30:00,36.52,36.52,36.44,36.45,80380.0,35.5443,35.5443,35.4664,35.4761,80380.0
2019-12-12 10:40:00,36.44,36.44,36.29,36.32,270180.0,35.4664,35.4664,35.3204,35.3496,270180.0
2019-12-12 10:50:00,36.32,36.46,36.32,36.42,172916.0,35.3496,35.4859,35.3496,35.4469,172916.0
2019-12-12 11:00:00,36.43,36.43,36.37,36.37,150288.0,35.4567,35.4567,35.3983,35.3983,150288.0
2019-12-12 11:10:00,36.35,36.37,36.3,36.3,81248.0,35.3788,35.3983,35.3302,35.3302,81248.0
2019-12-12 11:20:00,36.31,36.31,36.21,36.21,261960.0,35.3399,35.3399,35.2426,35.2426,261960.0
2019-12-12 11:30:00,36.21,36.26,36.18,36.23,94324.0,35.2426,35.2912,35.2134,35.262,94324.0
2019-12-12 11:40:00,36.21,36.22,36.16,36.18,96868.0,35.2426,35.2523,35.1939,35.2134,96868.0
2019-12-12 11:50:00,36.18,36.22,36.02,36.15,499084.0,35.2134,35.2523,35.0576,35.1842,499084.0
2019-12-12 12:00:00,36.13,36.14,36.08,36.13,217952.0,35.1647,35.1744,35.116,35.1647,217952.0
2019-12-12 12:10:00,36.13,36.13,36.02,36.04,228868.0,35.1647,35.1647,35.0576,35.0771,228868.0
2019-12-12 12:20:00,36.04,36.05,35.96,36.01,384060.0,35.0771,35.0868,34.9992,35.0479,384060.0
2019-12-12 12:30:00,36.02,36.17,36.01,36.16,221044.0,35.0576,35.2036,35.0479,35.1939,221044.0
2019-12-12 12:40:00,36.17,36.2,36.16,36.19,58292.0,35.2036,35.2328,35.1939,35.2231,58292.0
2019-12-12 12:50:00,36.19,36.2,36.1,36.1,133504.0,35.2231,35.2328,35.1355,35.1355,133504.0
2019-12-12 13:00:00,36.11,36.2,36.11,36.19,241312.0,35.1452,35.2328,35.1452,35.2231,241312.0
2019-12-12 13:10:00,36.17,36.23,36.17,36.22,176664.0,35.2036,35.262,35.2036,35.2523,176664.0
2019-12-12 13:20:00,36.22,36.22,36.17,36.19,78444.0,35.2523,35.2523,35.2036,35.2231,78444.0
2019-12-12 13:30:00,36.2,36.2,36.13,36.13,66084.0,35.2328,35.2328,35.1647,35.1647,66084.0
2019-12-12 13:40:00,36.15,36.16,36.12,36.13,36952.0,35.1842,35.1939,35.155,35.1647,36952.0
2019-12-12 13:50:00,36.13,36.16,36.12,36.16,55860.0,35.1647,35.1939,35.155,35.1939,55860.0
2019-12-12 14:00:00,36.17,36.17,36.11,36.16,48220.0,35.2036,35.2036,35.1452,35.1939,48220.0
2019-12-12 14:10:00,36.16,36.19,36.06,36.13,135244.0,35.1939,35.2231,35.0966,35.1647,135244.0
2019-12-12 14:20:00,36.13,36.13,36.06,36.11,135248.0,35.1647,35.1647,35.0966,35.1452,135248.0
2019-12-12 14:30:00,36.12,36.41,36.09,36.27,888216.0,35.155,35.4372,35.1258,35.301,888216.0
2019-12-12 14:40:00,36.29,36.33,36.2,36.21,230204.0,35.3204,35.3594,35.2328,35.2426,230204.0
2019-12-12 14:50:00,36.2,36.31,36.16,36.27,254168.0,35.2328,35.3399,35.1939,35.301,254168.0
2019-12-12 15:00:00,36.29,36.35,36.27,36.33,180384.0,35.3204,35.3788,35.301,35.3594,180384.0
2019-12-12 15:10:00,36.33,36.34,36.26,36.32,129468.0,35.3594,35.3691,35.2912,35.3496,129468.0
2019-12-12 15:20:00,36.32,36.38,36.29,36.38,112724.0,35.3496,35.408,35.3204,35.408,112724.0
2019-12-12 15:30:00,36.38,36.39,36.29,36.35,288128.0,35.408,35.4178,35.3204,35.3788,288128.0
2019-12-12 15:40:00,36.35,36.46,36.35,36.45,291280.0,35.3788,35.4859,35.3788,35.4761,291280.0
2019-12-12 15:50:00,36.46,36.49,36.35,36.37,503024.0,35.4859,35.5151,35.3788,35.3983,503024.0
2019-12-13 09:30:00,36.31,36.37,36.19,36.37,637132.0,35.3399,35.3983,35.2231,35.3983,637132.0
2019-12-13 09:40:00,36.37,36.38,36.28,36.32,427028.0,35.3983,35.408,35.3107,35.3496,427028.0
2019-12-13 09:50:00,36.33,36.45,36.31,36.4,130116.0,35.3594,35.4761,35.3399,35.4275,130116.0
2019-12-13 10:00:00,36.38,36.72,36.34,36.62,654192.0,35.408,35.7389,35.3691,35.6416,654192.0
2019-12-13 10:10:00,36.63,36.68,36.47,36.58,286428.0,35.6513,35.7,35.4956,35.6027,286428.0
2019-12-13 10:20:00,36.57,36.6,36.46,36.48,286080.0,35.5929,35.6221,35.4859,35.5053,286080.0
2019-12-13 10:30:00,36.48,36.49,36.26,36.32,821536.0,35.5053,35.5151,35.2912,35.3496,821536.0
2019-12-13 10:40:00,36.3,36.47,36.3,36.35,609068.0,35.3302,35.4956,35.3302,35.3788,609068.0
2019-12-13 10:50:00,36.38,36.39,36.23,36.23,403480.0,35.408,35.4178,35.262,35.262,403480.0
2019-12-13 11:00:00,36.24,36.32,36.2,36.3,126756.0,35.2718,35.3496,35.2328,35.3302,126756.0
2019-12-13 11:10:00,36.32,36.38,36.22,36.23,357624.0,35.3496,35.408,35.2523,35.262,357624.0
2019-12-13 11:20:00,36.21,36.22,36.1,36.12,237944.0,35.2426,35.2523,35.1355,35.155,237944.0
2019-12-13 11:30:00,36.12,36.27,36.12,36.25,243760.0,35.155,35.301,35.155,35.2815,243760.0
2019-12-13 11:40:00,36.25,36.32,36.24,36.29,126956.0,35.2815,35.3496,35.2718,35.3204,126956.0
2019-12-13 11:50:00,36.31,36.37,36.29,36.37,196208.0,35.3399,35.3983,35.3204,35.3983,196208.0
2019-12-13 12:00:00,36.36,36.39,36.35,36.39,68220.0,35.3886,35.4178,35.3788,35.4178,68220.0
2019-12-13 12:10:00,36.4,36.41,36.33,36.37,174432.0,35.4275,35.4372,35.3594,35.3983,174432.0
2019-12-13 12:20:00,36.36,36.42,36.34,36.41,52476.0,35.3886,35.4469,35.3691,35.4372,52476.0
2019-12-13 12:30:00,36.41,36.42,36.39,36.41,55508.0,35.4372,35.4469,35.4178,35.4372,55508.0
2019-12-13 12:40:00,36.42,36.43,36.38,36.38,42372.0,35.4469,35.4567,35.408,35.408,42372.0
2019-12-13 12:50:00,36.37,36.46,36.37,36.45,58564.0,35.3983,35.4859,35.3983,35.4761,58564.0
2019-12-13 13:00:00,36.45,36.46,36.44,36.45,47676.0,35.4761,35.4859,35.4664,35.4761,47676.0
2019-12-13 13:10:00,36.44,36.45,36.42,36.43,14180.0,35.4664,35.4761,35.4469,35.4567,14180.0
2019-12-13 13:20:00,36.43,36.45,36.41,36.41,10964.0,35.4567,35.4761,35.4372,35.4372,10964.0
2019-12-13 13:30:00,36.42,36.45,36.4,36.41,65012.0,35.4469,35.4761,35.4275,35.4372,65012.0
2019-12-13 13:40:00,36.41,36.42,36.38,36.41,57276.0,35.4372,35.4469,35.408,35.4372,57276.0
2019-12-13 13:50:00,36.41,36.45,36.41,36.44,72696.0,35.4372,35.4761,35.4372,35.4664,72696.0
2019-12-13 14:00:00,36.45,36.45,36.41,36.45,40532.0,35.4761,35.4761,35.4372,35.4761,40532.0
2019-12-13 14:10:00,36.43,36.44,36.41,36.41,11824.0,35.4567,35.4664,35.4372,35.4372,11824.0
2019-12-13 14:20:00,36.42,36.43,36.4,36.4,21888.0,35.4469,35.4567,35.4275,35.4275,21888.0
2019-12-13 14:30:00,36.41,36.41,36.36,36.38,40564.0,35.4372,35.4372,35.3886,35.408,40564.0
2019-12-13 14:40:00,36.38,36.4,36.37,36.39,32164.0,35.408,35.4275,35.3983,35.4178,32164.0
2019-12-13 14:50:00,36.39,36.42,36.38,36.41,49620.0,35.4178,35.4469,35.408,35.4372,49620.0
2019-12-13 15:00:00,36.41,36.43,36.4,36.4,13868.0,35.4372,35.4567,35.4275,35.4275,13868.0
2019-12-13 15:10:00,36.38,36.42,36.38,36.41,54916.0,35.408,35.4469,35.408,35.4372,54916.0
2019-12-13 15:20:00,36.41,36.41,36.38,36.38,20156.0,35.4372,35.4372,35.408,35.408,20156.0
2019-12-13 15:30:00,36.38,36.42,36.38,36.42,61836.0,35.408,35.4469,35.408,35.4469,61836.0
2019-12-13 15:40:00,36.41,36.44,36.4,36.4,61796.0,35.4372,35.4664,35.4275,35.4275,61796.0
2019-12-13 15:50:00,36.41,36.45,36.38,36.41,321436.0,35.4372,35.4761,35.408,35.4372,321436.0
2019-12-16 09:30:00,36.84,36.94,36.84,36.85,306468.0,35.8557,35.9531,35.8557,35.8655,306468.0
2019-12-16 09:40:00,36.85,36.95,36.84,36.92,310620.0,35.8655,35.9628,35.8557,35.9336,310620.0
2019-12-16 09:50:00,36.92,36.95,36.88,36.88,108412.0,35.9336,35.9628,35.8947,35.8947,108412.0
2019-12-16 10:00:00,36.89,36.96,36.89,36.96,96752.0,35.9044,35.9725,35.9044,35.9725,96752.0
2019-12-16 10:10:00,36.96,36.99,36.96,36.99,50784.0,35.9725,36.0017,35.9725,36.0017,50784.0
2019-12-16 10:20:00,37.0,37.04,36.98,37.01,135292.0,36.0115,36.0504,35.992,36.0212,135292.0
2019-12-16 10:30:00,37.01,37.02,36.99,37.02,61316.0,36.0212,36.0309,36.0017,36.0309,61316.0
2019-12-16 10:40:00,37.02,37.04,37.01,37.01,53588.0,36.0309,36.0504,36.0212,36.0212,53588.0
2019-12-16 10:50:00,37.02,37.02,36.99,36.99,37968.0,36.0309,36.0309,36.0017,36.0017,37968.0
2019-12-16 11:00:00,37.0,37.01,36.97,37.0,41472.0,36.0115,36.0212,35.9823,36.0115,41472.0
2019-12-16 11:10:00,37.0,37.02,36.98,36.99,48664.0,36.0115,36.0309,35.992,36.0017,48664.0
2019-12-16 11:20:00,36.98,37.02,36.98,37.02,29476.0,35.992,36.0309,35.992,36.0309,29476.0
2019-12-16 11:30:00,37.01,37.01,36.98,36.99,20968.0,36.0212,36.0212,35.992,36.0017,20968.0
2019-12-16 11:40:00,37.0,37.02,36.99,36.99,36064.0,36.0115,36.0309,36.0017,36.0017,36064.0
2019-12-16 11:50:00,36.99,37.04,36.99,37.03,41568.0,36.0017,36.0504,36.0017,36.0407,41568.0
2019-12-16 12:00:00,37.03,37.06,37.02,37.02,47352.0,36.0407,36.0699,36.0309,36.0309,47352.0
2019-12-16 12:10:00,37.03,37.04,37.02,37.04,12140.0,36.0407,36.0504,36.0309,36.0504,12140.0
2019-12-16 12:20:00,37.05,37.06,37.04,37.04,12052.0,36.0601,36.0699,36.0504,36.0504,12052.0
2019-12-16 12:30:00,37.05,37.05,37.04,37.05,19260.0,36.0601,36.0601,36.0504,36.0601,19260.0
2019-12-16 12:40:00,37.05,37.05,37.03,37.03,4672.0,36.0601,36.0601,36.0407,36.0407,4672.0
2019-12-16 12:50:00,37.03,37.04,37.02,37.02,90052.0,36.0407,36.0504,36.0309,36.0309,90052.0
2019-12-16 13:00:00,37.02,37.04,37.02,37.04,18772.0,36.0309,36.0504,36.0309,36.0504,18772.0
2019-12-16 13:10:00,37.02,37.02,37.02,37.02,20924.0,36.0309,36.0309,36.0309,36.0309,20924.0
2019-12-16 13:20:00,37.02,37.02,37.01,37.02,8336.0,36.0309,36.0309,36.0212,36.0309,8336.0
2019-12-16 13:30:00,37.02,37.02,36.99,37.0,51520.0,36.0309,36.0309,36.0017,36.0115,51520.0
2019-12-16 13:40:00,37.0,37.03,37.0,37.03,35364.0,36.0115,36.0407,36.0115,36.0407,35364.0
2019-12-16 13:50:00,37.04,37.06,37.02,37.04,53096.0,36.0504,36.0699,36.0309,36.0504,53096.0
2019-12-16 14:00:00,37.04,37.06,36.99,36.99,46168.0,36.0504,36.0699,36.0017,36.0017,46168.0
2019-12-16 14:10:00,36.99,37.0,36.97,36.99,75092.0,36.0017,36.0115,35.9823,36.0017,75092.0
2019-12-16 14:20:00,36.99,36.99,36.96,36.96,32128.0,36.0017,36.0017,35.9725,35.9725,32128.0
2019-12-16 14:30:00,36.97,36.97,36.95,36.96,16936.0,35.9823,35.9823,35.9628,35.9725,16936.0
2019-12-16 14:40:00,36.95,36.98,36.95,36.98,11324.0,35.9628,35.992,35.9628,35.992,11324.0
2019-12-16 14:50:00,36.97,36.97,36.95,36.95,20984.0,35.9823,35.9823,35.9628,35.9628,20984.0
2019-12-16 15:00:00,36.95,36.97,36.94,36.95,84660.0,35.9628,35.9823,35.9531,35.9628,84660.0
2019-12-16 15:10:00,36.96,36.99,36.95,36.97,61808.0,35.9725,36.0017,35.9628,35.9823,61808.0
2019-12-16 15:20:00,36.97,37.0,36.96,36.96,25220.0,35.9823,36.0115,35.9725,35.9725,25220.0
2019-12-16 15:30:00,36.96,37.0,36.93,36.99,176640.0,35.9725,36.0115,35.9433,36.0017,176640.0
2019-12-16 15:40:00,36.98,36.98,36.91,36.94,168592.0,35.992,35.992,35.9239,35.9531,168592.0
2019-12-16 15:50:00,36.95,36.98,36.91,36.91,410668.0,35.9628,35.992,35.9239,35.9239,410668.0
2019-12-17 09:30:00,37.02,37.08,36.96,37.02,151496.0,36.0309,36.0893,35.9725,36.0309,151496.0
2019-12-17 09:40:00,37.01,37.02,36.93,36.94,97920.0,36.0212,36.0309,35.9433,35.9531,97920.0
2019-12-17 09:50:00,36.95,36.97,36.92,36.93,65960.0,35.9628,35.9823,35.9336,35.9433,65960.0
2019-12-17 10:00:00,36.94,36.98,36.93,36.98,50512.0,35.9531,35.992,35.9433,35.992,50512.0
2019-12-17 10:10:00,36.99,37.04,36.96,37.04,59652.0,36.0017,36.0504,35.9725,36.0504,59652.0
2019-12-17 10:20:00,37.03,37.05,36.99,37.02,73796.0,36.0407,36.0601,36.0017,36.0309,73796.0
2019-12-17 10:30:00,37.02,37.03,36.99,37.02,35884.0,36.0309,36.0407,36.0017,36.0309,35884.0
2019-12-17 10:40:00,37.02,37.03,36.99,37.03,20656.0,36.0309,36.0407,36.0017,36.0407,20656.0
2019-12-17 10:50:00,37.01,37.02,36.95,36.95,32504.0,36.0212,36.0309,35.9628,35.9628,32504.0
2019-12-17 11:00:00,36.96,36.99,36.96,36.96,17336.0,35.9725,36.0017,35.9725,35.9725,17336.0
2019-12-17 11:10:00,36.95,36.98,36.95,36.96,29780.0,35.9628,35.992,35.9628,35.9725,29780.0
2019-12-17 11:20:00,36.95,36.98,36.95,36.97,16892.0,35.9628,35.992,35.9628,35.9823,16892.0
2019-12-17 11:30:00,36.97,36.99,36.94,36.99,44716.0,35.9823,36.0017,35.9531,36.0017,44716.0
2019-12-17 11:40:00,36.99,36.99,36.97,36.99,26380.0,36.0017,36.0017,35.9823,36.0017,26380.0
2019-12-17 11:50:00,36.99,37.0,36.98,37.0,12076.0,36.0017,36.0115,35.992,36.0115,12076.0
2019-12-17 12:00:00,37.01,37.02,37.0,37.0,13012.0,36.0212,36.0309,36.0115,36.0115,13012.0
2019-12-17 12:10:00,37.0,37.02,37.0,37.01,24508.0,36.0115,36.0309,36.0115,36.0212,24508.0
2019-12-17 12:20:00,37.01,37.02,37.0,37.02,34660.0,36.0212,36.0309,36.0115,36.0309,34660.0
2019-12-17 12:30:00,37.02,37.02,37.0,37.02,94500.0,36.0309,36.0309,36.0115,36.0309,94500.0
2019-12-17 12:40:00,37.01,37.03,37.01,37.02,13332.0,36.0212,36.0407,36.0212,36.0309,13332.0
2019-12-17 12:50:00,37.01,37.04,37.01,37.03,59128.0,36.0212,36.0504,36.0212,36.0407,59128.0
2019-12-17 13:00:00,37.03,37.03,36.99,36.99,15200.0,36.0407,36.0407,36.0017,36.0017,15200.0
2019-12-17 13:10:00,36.99,37.0,36.98,36.99,16684.0,36.0017,36.0115,35.992,36.0017,16684.0
2019-12-17 13:20:00,36.99,36.99,36.97,36.97,11044.0,36.0017,36.0017,35.9823,35.9823,11044.0
2019-12-17 13:30:00,36.96,36.97,36.95,36.97,23552.0,35.9725,35.9823,35.9628,35.9823,23552.0
2019-12-17 13:40:00,36.98,37.0,36.96,36.98,29956.0,35.992,36.0115,35.9725,35.992,29956.0
2019-12-17 13:50:00,36.97,36.99,36.97,36.99,17936.0,35.9823,36.0017,35.9823,36.0017,17936.0
2019-12-17 14:00:00,37.0,37.02,36.95,36.97,103380.0,36.0115,36.0309,35.9628,35.9823,103380.0
2019-12-17 14:10:00,36.98,37.0,36.98,36.98,47232.0,35.992,36.0115,35.992,35.992,47232.0
2019-12-17 14:20:00,36.98,36.98,36.96,36.96,9028.0,35.992,35.992,35.9725,35.9725,9028.0
2019-12-17 14:30:00,36.97,36.99,36.97,36.99,107152.0,35.9823,36.0017,35.9823,36.0017,107152.0
2019-12-17 14:40:00,37.0,37.01,36.99,37.01,32072.0,36.0115,36.0212,36.0017,36.0212,32072.0
2019-12-17 14:50:00,37.0,37.0,36.99,36.99,14252.0,36.0115,36.0115,36.0017,36.0017,14252.0
2019-12-17 15:00:00,36.99,36.99,36.97,36.97,30396.0,36.0017,36.0017,35.9823,35.9823,30396.0
2019-12-17 15:10:00,36.97,36.99,36.96,36.99,76168.0,35.9823,36.0017,35.9725,36.0017,76168.0
2019-12-17 15:20:00,36.99,37.01,36.98,36.99,35112.0,36.0017,36.0212,35.992,36.0017,35112.0
2019-12-17 15:30:00,37.0,37.01,36.97,36.99,58176.0,36.0115,36.0212,35.9823,36.0017,58176.0
2019-12-17 15:40:00,36.99,36.99,36.95,36.95,127004.0,36.0017,36.0017,35.9628,35.9628,127004.0
2019-12-17 15:50:00,36.96,36.98,36.91,36.91,330716.0,35.9725,35.992,35.9239,35.9239,330716.0
2019-12-18 09:30:00,37.02,37.06,37.01,37.04,217468.0,36.0309,36.0699,36.0212,36.0504,217468.0
2019-12-18 09:40:00,37.05,37.07,36.96,36.96,93324.0,36.0601,36.0796,35.9725,35.9725,93324.0
2019-12-18 09:50:00,36.97,37.0,36.97,36.97,122040.0,35.9823,36.0115,35.9823,35.9823,122040.0
2019-12-18 10:00:00,36.96,36.97,36.94,36.95,85932.0,35.9725,35.9823,35.9531,35.9628,85932.0
2019-12-18 10:10:00,36.93,36.99,36.92,36.99,37936.0,35.9433,36.0017,35.9336,36.0017,37936.0
2019-12-18 10:20:00,36.98,36.98,36.93,36.93,12520.0,35.992,35.992,35.9433,35.9433,12520.0
2019-12-18 10:30:00,36.93,37.0,36.93,37.0,46092.0,35.9433,36.0115,35.9433,36.0115,46092.0
2019-12-18 10:40:00,36.99,36.99,36.96,36.98,22400.0,36.0017,36.0017,35.9725,35.992,22400.0
2019-12-18 10:50:00,36.99,37.04,36.99,37.02,72936.0,36.0017,36.0504,36.0017,36.0309,72936.0
2019-12-18 11:00:00,37.02,37.02,37.0,37.0,26660.0,36.0309,36.0309,36.0115,36.0115,26660.0
2019-12-18 11:10:00,36.99,37.08,36.99,37.05,57968.0,36.0017,36.0893,36.0017,36.0601,57968.0
2019-12-18 11:20:00,37.06,37.07,37.06,37.06,16828.0,36.0699,36.0796,36.0699,36.0699,16828.0
2019-12-18 11:30:00,37.05,37.06,37.02,37.03,15632.0,36.0601,36.0699,36.0309,36.0407,15632.0
2019-12-18 11:40:00,37.01,37.03,37.01,37.02,23744.0,36.0212,36.0407,36.0212,36.0309,23744.0
2019-12-18 11:50:00,37.0,37.0,36.98,36.98,76104.0,36.0115,36.0115,35.992,35.992,76104.0
2019-12-18 12:00:00,36.98,37.01,36.98,37.0,15192.0,35.992,36.0212,35.992,36.0115,15192.0
2019-12-18 12:10:00,36.99,37.02,36.98,36.99,124968.0,36.0017,36.0309,35.992,36.0017,124968.0
2019-12-18 12:20:00,36.98,36.98,36.97,36.98,43340.0,35.992,35.992,35.9823,35.992,43340.0
2019-12-18 12:30:00,36.99,36.99,36.97,36.97,27160.0,36.0017,36.0017,35.9823,35.9823,27160.0
2019-12-18 12:40:00,36.97,36.99,36.97,36.98,11076.0,35.9823,36.0017,35.9823,35.992,11076.0
2019-12-18 12:50:00,36.99,36.99,36.98,36.99,4008.0,36.0017,36.0017,35.992,36.0017,4008.0
2019-12-18 13:00:00,36.98,37.01,36.98,37.0,26136.0,35.992,36.0212,35.992,36.0115,26136.0
2019-12-18 13:10:00,36.99,37.01,36.99,37.01,7600.0,36.0017,36.0212,36.0017,36.0212,7600.0
2019-12-18 13:20:00,37.01,37.02,36.99,36.99,21028.0,36.0212,36.0309,36.0017,36.0017,21028.0
2019-12-18 13:30:00,36.98,36.99,36.98,36.99,7180.0,35.992,36.0017,35.992,36.0017,7180.0
2019-12-18 13:40:00,36.99,37.02,36.99,37.02,37544.0,36.0017,36.0309,36.0017,36.0309,37544.0
2019-12-18 13:50:00,37.02,37.02,37.01,37.02,14048.0,36.0309,36.0309,36.0212,36.0309,14048.0
2019-12-18 14:00:00,37.02,37.03,36.99,37.03,106268.0,36.0309,36.0407,36.0017,36.0407,106268.0
2019-12-18 14:10:00,37.02,37.02,37.01,37.02,10472.0,36.0309,36.0309,36.0212,36.0309,10472.0
2019-12-18 14:20:00,37.01,37.02,37.01,37.01,3204.0,36.0212,36.0309,36.0212,36.0212,3204.0
2019-12-18 14:30:00,37.01,37.03,37.0,37.03,30060.0,36.0212,36.0407,36.0115,36.0407,30060.0
2019-12-18 14:40:00,37.03,37.04,37.02,37.02,14148.0,36.0407,36.0504,36.0309,36.0309,14148.0
2019-12-18 14:50:00,37.03,37.04,37.02,37.03,75788.0,36.0407,36.0504,36.0309,36.0407,75788.0
2019-12-18 15:00:00,37.03,37.03,37.01,37.03,28400.0,36.0407,36.0407,36.0212,36.0407,28400.0
2019-12-18 15:10:00,37.03,37.04,36.99,37.02,45296.0,36.0407,36.0504,36.0017,36.0309,45296.0
2019-12-18 15:20:00,37.02,37.02,37.0,37.01,45700.0,36.0309,36.0309,36.0115,36.0212,45700.0
2019-12-18 15:30:00,37.01,37.01,36.95,37.0,286168.0,36.0212,36.0212,35.9628,36.0115,286168.0
2019-12-18 15:40:00,36.99,37.03,36.98,37.0,99184.0,36.0017,36.0407,35.992,36.0115,99184.0
2019-12-18 15:50:00,37.01,37.01,36.92,36.92,166512.0,36.0212,36.0212,35.9336,35.9336,166512.0
2019-12-19 09:30:00,36.96,37.04,36.95,36.99,147616.0,35.9725,36.0504,35.9628,36.0017,147616.0
2019-12-19 09:40:00,36.99,37.02,36.99,37.01,42048.0,36.0017,36.0309,36.0017,36.0212,42048.0
2019-12-19 09:50:00,37.01,37.03,37.01,37.01,56356.0,36.0212,36.0407,36.0212,36.0212,56356.0
2019-12-19 10:00:00,37.0,37.02,36.99,37.01,50848.0,36.0115,36.0309,36.0017,36.0212,50848.0
2019-12-19 10:10:00,37.02,37.02,36.97,36.98,88428.0,36.0309,36.0309,35.9823,35.992,88428.0
2019-12-19 10:20:00,36.97,37.04,36.97,37.04,161908.0,35.9823,36.0504,35.9823,36.0504,161908.0
2019-12-19 10:30:00,37.05,37.05,37.01,37.03,72540.0,36.0601,36.0601,36.0212,36.0407,72540.0
2019-12-19 10:40:00,37.02,37.07,37.02,37.05,77420.0,36.0309,36.0796,36.0309,36.0601,77420.0
2019-12-19 10:50:00,37.05,37.07,37.05,37.05,59300.0,36.0601,36.0796,36.0601,36.0601,59300.0
2019-12-19 11:00:00,37.05,37.08,37.04,37.07,107240.0,36.0601,36.0893,36.0504,36.0796,107240.0
2019-12-19 11:10:00,37.08,37.09,37.06,37.08,50160.0,36.0893,36.099,36.0699,36.0893,50160.0
2019-12-19 11:20:00,37.09,37.16,37.09,37.13,276256.0,36.099,36.1672,36.099,36.138,276256.0
2019-12-19 11:30:00,37.13,37.17,37.13,37.14,70500.0,36.138,36.1769,36.138,36.1477,70500.0
2019-12-19 11:40:00,37.13,37.13,37.11,37.13,23032.0,36.138,36.138,36.1185,36.138,23032.0
2019-12-19 11:50:00,37.13,37.15,37.13,37.13,39332.0,36.138,36.1574,36.138,36.138,39332.0
2019-12-19 12:00:00,37.13,37.16,37.13,37.16,37020.0,36.138,36.1672,36.138,36.1672,37020.0
2019-12-19 12:10:00,37.15,37.19,37.15,37.19,75068.0,36.1574,36.1964,36.1574,36.1964,75068.0
2019-12-19 12:20:00,37.19,37.19,37.16,37.17,70704.0,36.1964,36.1964,36.1672,36.1769,70704.0
2019-12-19 12:30:00,37.16,37.17,37.15,37.16,34096.0,36.1672,36.1769,36.1574,36.1672,34096.0
2019-12-19 12:40:00,37.15,37.16,37.13,37.14,54340.0,36.1574,36.1672,36.138,36.1477,54340.0
2019-12-19 12:50:00,37.13,37.14,37.13,37.14,67428.0,36.138,36.1477,36.138,36.1477,67428.0
2019-12-19 13:00:00,37.14,37.14,37.12,37.13,32960.0,36.1477,36.1477,36.1282,36.138,32960.0
2019-12-19 13:10:00,37.13,37.18,37.13,37.18,68224.0,36.138,36.1866,36.138,36.1866,68224.0
2019-12-19 13:20:00,37.17,37.17,37.16,37.16,19572.0,36.1769,36.1769,36.1672,36.1672,19572.0
2019-12-19 13:30:00,37.16,37.19,37.15,37.19,76240.0,36.1672,36.1964,36.1574,36.1964,76240.0
2019-12-19 13:40:00,37.2,37.2,37.18,37.2,44032.0,36.2061,36.2061,36.1866,36.2061,44032.0
2019-12-19 13:50:00,37.2,37.2,37.18,37.2,44696.0,36.2061,36.2061,36.1866,36.2061,44696.0
2019-12-19 14:00:00,37.2,37.21,37.19,37.2,68412.0,36.2061,36.2158,36.1964,36.2061,68412.0
2019-12-19 14:10:00,37.21,37.22,37.21,37.22,38000.0,36.2158,36.2256,36.2158,36.2256,38000.0
2019-12-19 14:20:00,37.22,37.24,37.22,37.23,45816.0,36.2256,36.245,36.2256,36.2353,45816.0
2019-12-19 14:30:00,37.22,37.24,37.22,37.23,35256.0,36.2256,36.245,36.2256,36.2353,35256.0
2019-12-19 14:40:00,37.23,37.24,37.22,37.23,21120.0,36.2353,36.245,36.2256,36.2353,21120.0
2019-12-19 14:50:00,37.24,37.24,37.2,37.22,84120.0,36.245,36.245,36.2061,36.2256,84120.0
2019-12-19 15:00:00,37.21,37.23,37.19,37.19,90416.0,36.2158,36.2353,36.1964,36.1964,90416.0
2019-12-19 15:10:00,37.19,37.19,37.17,37.18,65720.0,36.1964,36.1964,36.1769,36.1866,65720.0
2019-12-19 15:20:00,37.18,37.2,37.15,37.16,62328.0,36.1866,36.2061,36.1574,36.1672,62328.0
2019-12-19 15:30:00,37.16,37.17,37.13,37.14,125868.0,36.1672,36.1769,36.138,36.1477,125868.0
2019-12-19 15:40:00,37.14,37.17,37.13,37.13,137368.0,36.1477,36.1769,36.138,36.138,137368.0
2019-12-19 15:50:00,37.13,37.23,37.11,37.22,293192.0,36.138,36.2353,36.1185,36.2256,293192.0
2019-12-20 09:30:00,37.48,37.59,37.48,37.53,977240.0,36.4786,36.5857,36.4786,36.5273,977240.0
2019-12-20 09:40:00,37.54,37.54,37.47,37.53,269296.0,36.537,36.537,36.4689,36.5273,269296.0
2019-12-20 09:50:00,37.52,37.53,37.5,37.51,189132.0,36.5176,36.5273,36.4981,36.5078,189132.0
2019-12-20 10:00:00,37.56,37.56,37.51,37.52,98832.0,36.5565,36.5565,36.5078,36.5176,98832.0
2019-12-20 10:10:00,37.52,37.53,37.5,37.53,47900.0,36.5176,36.5273,36.4981,36.5273,47900.0
2019-12-20 10:20:00,37.52,37.56,37.51,37.55,67060.0,36.5176,36.5565,36.5078,36.5468,67060.0
2019-12-20 10:30:00,37.57,37.59,37.55,37.56,70908.0,36.5662,36.5857,36.5468,36.5565,70908.0
2019-12-20 10:40:00,37.56,37.59,37.56,37.59,39004.0,36.5565,36.5857,36.5565,36.5857,39004.0
2019-12-20 10:50:00,37.59,37.59,37.58,37.59,95280.0,36.5857,36.5857,36.576,36.5857,95280.0
2019-12-20 11:00:00,37.59,37.65,37.59,37.63,140048.0,36.5857,36.6441,36.5857,36.6246,140048.0
2019-12-20 11:10:00,37.64,37.66,37.63,37.65,109872.0,36.6344,36.6538,36.6246,36.6441,109872.0
2019-12-20 11:20:00,37.66,37.66,37.63,37.64,249536.0,36.6538,36.6538,36.6246,36.6344,249536.0
2019-12-20 11:30:00,37.64,37.7,37.64,37.67,331464.0,36.6344,36.6928,36.6344,36.6636,331464.0
2019-12-20 11:40:00,37.67,37.67,37.66,37.66,46776.0,36.6636,36.6636,36.6538,36.6538,46776.0
2019-12-20 11:50:00,37.66,37.68,37.64,37.64,28724.0,36.6538,36.6733,36.6344,36.6344,28724.0
2019-12-20 12:00:00,37.64,37.64,37.61,37.63,60852.0,36.6344,36.6344,36.6052,36.6246,60852.0
2019-12-20 12:10:00,37.62,37.64,37.62,37.63,62964.0,36.6149,36.6344,36.6149,36.6246,62964.0
2019-12-20 12:20:00,37.63,37.65,37.62,37.65,24936.0,36.6246,36.6441,36.6149,36.6441,24936.0
2019-12-20 12:30:00,37.65,37.65,37.63,37.64,43572.0,36.6441,36.6441,36.6246,36.6344,43572.0
2019-12-20 12:40:00,37.64,37.67,37.63,37.65,79280.0,36.6344,36.6636,36.6246,36.6441,79280.0
2019-12-20 12:50:00,37.65,37.65,37.63,37.64,64092.0,36.6441,36.6441,36.6246,36.6344,64092.0
2019-12-20 13:00:00,37.64,37.66,37.64,37.66,26604.0,36.6344,36.6538,36.6344,36.6538,26604.0
2019-12-20 13:10:00,37.66,37.66,37.65,37.66,27896.0,36.6538,36.6538,36.6441,36.6538,27896.0
2019-12-20 13:20:00,37.66,37.67,37.64,37.65,13780.0,36.6538,36.6636,36.6344,36.6441,13780.0
2019-12-20 13:30:00,37.64,37.65,37.64,37.65,22548.0,36.6344,36.6441,36.6344,36.6441,22548.0
2019-12-20 13:40:00,37.65,37.65,37.63,37.64,26964.0,36.6441,36.6441,36.6246,36.6344,26964.0
2019-12-20 13:50:00,37.64,37.65,37.62,37.63,34300.0,36.6344,36.6441,36.6149,36.6246,34300.0
2019-12-20 14:00:00,37.63,37.63,37.6,37.61,72748.0,36.6246,36.6246,36.5954,36.6052,72748.0
2019-12-20 14:10:00,37.61,37.62,37.61,37.62,36776.0,36.6052,36.6149,36.6052,36.6149,36776.0
2019-12-20 14:20:00,37.62,37.62,37.61,37.62,20968.0,36.6149,36.6149,36.6052,36.6149,20968.0
2019-12-20 14:30:00,37.62,37.63,37.62,37.62,22476.0,36.6149,36.6246,36.6149,36.6149,22476.0
2019-12-20 14:40:00,37.62,37.68,37.61,37.67,141508.0,36.6149,36.6733,36.6052,36.6636,141508.0
2019-12-20 14:50:00,37.67,37.71,37.67,37.69,77144.0,36.6636,36.7025,36.6636,36.683,77144.0
2019-12-20 15:00:00,37.68,37.68,37.65,37.66,46792.0,36.6733,36.6733,36.6441,36.6538,46792.0
2019-12-20 15:10:00,37.65,37.66,37.64,37.66,47932.0,36.6441,36.6538,36.6344,36.6538,47932.0
2019-12-20 15:20:00,37.66,37.66,37.64,37.64,35008.0,36.6538,36.6538,36.6344,36.6344,35008.0
2019-12-20 15:30:00,37.65,37.67,37.63,37.63,42408.0,36.6441,36.6636,36.6246,36.6246,42408.0
2019-12-20 15:40:00,37.63,37.63,37.58,37.61,82200.0,36.6246,36.6246,36.576,36.6052,82200.0
2019-12-20 15:50:00,37.61,37.66,37.57,37.58,263264.0,36.6052,36.6538,36.5662,36.576,263264.0
2019-12-23 09:30:00,37.74,37.74,37.66,37.66,390856.0,36.7317,36.7317,36.6538,36.6538,390856.0
2019-12-23 09:40:00,37.66,37.69,37.65,37.67,118156.0,36.6538,36.683,36.6441,36.6636,118156.0
2019-12-23 09:50:00,37.68,37.7,37.67,37.68,111876.0,36.6733,36.6928,36.6636,36.6733,111876.0
2019-12-23 10:00:00,37.69,37.7,37.66,37.67,93184.0,36.683,36.6928,36.6538,36.6636,93184.0
2019-12-23 10:10:00,37.67,37.72,37.67,37.72,197416.0,36.6636,36.7122,36.6636,36.7122,197416.0
2019-12-23 10:20:00,37.71,37.72,37.68,37.69,65324.0,36.7025,36.7122,36.6733,36.683,65324.0
2019-12-23 10:30:00,37.69,37.7,37.68,37.7,36964.0,36.683,36.6928,36.6733,36.6928,36964.0
2019-12-23 10:40:00,37.71,37.72,37.69,37.7,17380.0,36.7025,36.7122,36.683,36.6928,17380.0
2019-12-23 10:50:00,37.7,37.74,37.7,37.74,83220.0,36.6928,36.7317,36.6928,36.7317,83220.0
2019-12-23 11:00:00,37.74,37.75,37.72,37.72,46228.0,36.7317,36.7414,36.7122,36.7122,46228.0
2019-12-23 11:10:00,37.72,37.72,37.7,37.72,38812.0,36.7122,36.7122,36.6928,36.7122,38812.0
2019-12-23 11:20:00,37.71,37.74,37.71,37.74,29416.0,36.7025,36.7317,36.7025,36.7317,29416.0
2019-12-23 11:30:00,37.74,37.75,37.73,37.73,30888.0,36.7317,36.7414,36.7219,36.7219,30888.0
2019-12-23 11:40:00,37.73,37.73,37.71,37.72,15936.0,36.7219,36.7219,36.7025,36.7122,15936.0
2019-12-23 11:50:00,37.72,37.73,37.71,37.72,45760.0,36.7122,36.7219,36.7025,36.7122,45760.0
2019-12-23 12:00:00,37.72,37.72,37.71,37.72,18464.0,36.7122,36.7122,36.7025,36.7122,18464.0
2019-12-23 12:10:00,37.71,37.72,37.7,37.71,18072.0,36.7025,36.7122,36.6928,36.7025,18072.0
2019-12-23 12:20:00,37.7,37.7,37.67,37.68,221552.0,36.6928,36.6928,36.6636,36.6733,221552.0
2019-12-23 12:30:00,37.68,37.69,37.68,37.69,37328.0,36.6733,36.683,36.6733,36.683,37328.0
2019-12-23 12:40:00,37.69,37.71,37.68,37.69,106724.0,36.683,36.7025,36.6733,36.683,106724.0
2019-12-23 12:50:00,37.68,37.69,37.68,37.69,17948.0,36.6733,36.683,36.6733,36.683,17948.0
2019-12-23 13:00:00,37.69,37.71,37.69,37.7,25604.0,36.683,36.7025,36.683,36.6928,25604.0
2019-12-23 13:10:00,37.7,37.72,37.7,37.71,48704.0,36.6928,36.7122,36.6928,36.7025,48704.0
2019-12-23 13:20:00,37.72,37.72,37.71,37.72,18356.0,36.7122,36.7122,36.7025,36.7122,18356.0
2019-12-23 13:30:00,37.72,37.72,37.7,37.7,18208.0,36.7122,36.7122,36.6928,36.6928,18208.0
2019-12-23 13:40:00,37.69,37.7,37.68,37.68,34108.0,36.683,36.6928,36.6733,36.6733,34108.0
2019-12-23 13:50:00,37.68,37.69,37.68,37.69,10400.0,36.6733,36.683,36.6733,36.683,10400.0
2019-12-23 14:00:00,37.69,37.71,37.69,37.71,72620.0,36.683,36.7025,36.683,36.7025,72620.0
2019-12-23 14:10:00,37.71,37.72,37.7,37.71,54084.0,36.7025,36.7122,36.6928,36.7025,54084.0
2019-12-23 14:20:00,37.71,37.71,37.69,37.7,12720.0,36.7025,36.7025,36.683,36.6928,12720.0
2019-12-23 14:30:00,37.7,37.71,37.68,37.7,43072.0,36.6928,36.7025,36.6733,36.6928,43072.0
2019-12-23 14:40:00,37.7,37.7,37.69,37.69,16948.0,36.6928,36.6928,36.683,36.683,16948.0
2019-12-23 14:50:00,37.69,37.7,37.68,37.7,83048.0,36.683,36.6928,36.6733,36.6928,83048.0
2019-12-23 15:00:00,37.7,37.71,37.69,37.69,37856.0,36.6928,36.7025,36.683,36.683,37856.0
2019-12-23 15:10:00,37.7,37.7,37.67,37.67,25980.0,36.6928,36.6928,36.6636,36.6636,25980.0
2019-12-23 15:20:00,37.68,37.7,37.66,37.7,50768.0,36.6733,36.6928,36.6538,36.6928,50768.0
2019-12-23 15:30:00,37.7,37.7,37.66,37.67,45176.0,36.6928,36.6928,36.6538,36.6636,45176.0
2019-12-23 15:40:00,37.67,37.67,37.64,37.64,105584.0,36.6636,36.6636,36.6344,36.6344,105584.0
2019-12-23 15:50:00,37.65,37.67,37.62,37.66,243204.0,36.6441,36.6636,36.6149,36.6538,243204.0
2019-12-24 09:30:00,37.64,37.65,37.55,37.58,241080.0,36.6998,36.7095,36.612,36.6413,241080.0
2019-12-24 09:40:00,37.58,37.58,37.52,37.52,258440.0,36.6413,36.6413,36.5828,36.5828,258440.0
2019-12-24 09:50:00,37.51,37.54,37.51,37.54,73972.0,36.573,36.6023,36.573,36.6023,73972.0
2019-12-24 10:00:00,37.54,37.57,37.54,37.56,109472.0,36.6023,36.6315,36.6023,36.6218,109472.0
2019-12-24 10:10:00,37.58,37.58,37.54,37.55,426820.0,36.6413,36.6413,36.6023,36.612,426820.0
2019-12-24 10:20:00,37.56,37.58,37.54,37.58,36188.0,36.6218,36.6413,36.6023,36.6413,36188.0
2019-12-24 10:30:00,37.58,37.59,37.57,37.59,148840.0,36.6413,36.651,36.6315,36.651,148840.0
2019-12-24 10:40:00,37.58,37.6,37.57,37.57,56344.0,36.6413,36.6608,36.6315,36.6315,56344.0
2019-12-24 10:50:00,37.57,37.59,37.56,37.57,70816.0,36.6315,36.651,36.6218,36.6315,70816.0
2019-12-24 11:00:00,37.56,37.58,37.56,37.58,20584.0,36.6218,36.6413,36.6218,36.6413,20584.0
2019-12-24 11:10:00,37.58,37.59,37.58,37.59,55004.0,36.6413,36.651,36.6413,36.651,55004.0
2019-12-24 11:20:00,37.58,37.59,37.57,37.58,42020.0,36.6413,36.651,36.6315,36.6413,42020.0
2019-12-24 11:30:00,37.58,37.59,37.57,37.58,38736.0,36.6413,36.651,36.6315,36.6413,38736.0
2019-12-24 11:40:00,37.58,37.59,37.57,37.59,29808.0,36.6413,36.651,36.6315,36.651,29808.0
2019-12-24 11:50:00,37.59,37.59,37.57,37.57,18308.0,36.651,36.651,36.6315,36.6315,18308.0
2019-12-24 12:00:00,37.57,37.57,37.55,37.55,42056.0,36.6315,36.6315,36.612,36.612,42056.0
2019-12-24 12:10:00,37.56,37.57,37.55,37.55,46832.0,36.6218,36.6315,36.612,36.612,46832.0
2019-12-24 12:20:00,37.57,37.58,37.56,37.57,31792.0,36.6315,36.6413,36.6218,36.6315,31792.0
2019-12-24 12:30:00,37.57,37.58,37.56,37.56,45876.0,36.6315,36.6413,36.6218,36.6218,45876.0
2019-12-24 12:40:00,37.56,37.56,37.54,37.56,71624.0,36.6218,36.6218,36.6023,36.6218,71624.0
2019-12-24 12:50:00,37.56,37.6,37.55,37.59,80752.0,36.6218,36.6608,36.612,36.651,80752.0
2019-12-26 09:30:00,37.67,37.74,37.67,37.74,104824.0,36.729,36.7973,36.729,36.7973,104824.0
2019-12-26 09:40:00,37.75,37.78,37.74,37.77,156008.0,36.807,36.8363,36.7973,36.8265,156008.0
2019-12-26 09:50:00,37.76,37.77,37.74,37.75,125832.0,36.8168,36.8265,36.7973,36.807,125832.0
2019-12-26 10:00:00,37.76,37.77,37.76,37.77,29124.0,36.8168,36.8265,36.8168,36.8265,29124.0
2019-12-26 10:10:00,37.77,37.77,37.76,37.77,20920.0,36.8265,36.8265,36.8168,36.8265,20920.0
2019-12-26 10:20:00,37.78,37.8,37.78,37.79,48020.0,36.8363,36.8558,36.8363,36.846,48020.0
2019-12-26 10:30:00,37.8,37.8,37.79,37.8,38016.0,36.8558,36.8558,36.846,36.8558,38016.0
2019-12-26 10:40:00,37.8,37.82,37.8,37.81,24864.0,36.8558,36.8753,36.8558,36.8655,24864.0
2019-12-26 10:50:00,37.81,37.84,37.81,37.82,59092.0,36.8655,36.8948,36.8655,36.8753,59092.0
2019-12-26 11:00:00,37.83,37.86,37.83,37.84,113532.0,36.885,36.9143,36.885,36.8948,113532.0
2019-12-26 11:10:00,37.85,37.85,37.83,37.84,24720.0,36.9045,36.9045,36.885,36.8948,24720.0
2019-12-26 11:20:00,37.84,37.85,37.83,37.83,28936.0,36.8948,36.9045,36.885,36.885,28936.0
2019-12-26 11:30:00,37.83,37.83,37.81,37.81,51564.0,36.885,36.885,36.8655,36.8655,51564.0
2019-12-26 11:40:00,37.81,37.83,37.81,37.82,17200.0,36.8655,36.885,36.8655,36.8753,17200.0
2019-12-26 11:50:00,37.82,37.83,37.82,37.82,23724.0,36.8753,36.885,36.8753,36.8753,23724.0
2019-12-26 12:00:00,37.82,37.83,37.81,37.81,19168.0,36.8753,36.885,36.8655,36.8655,19168.0
2019-12-26 12:10:00,37.81,37.81,37.75,37.76,126940.0,36.8655,36.8655,36.807,36.8168,126940.0
2019-12-26 12:20:00,37.76,37.78,37.76,37.77,20100.0,36.8168,36.8363,36.8168,36.8265,20100.0
2019-12-26 12:30:00,37.77,37.79,37.77,37.79,10064.0,36.8265,36.846,36.8265,36.846,10064.0
2019-12-26 12:40:00,37.78,37.8,37.78,37.79,10468.0,36.8363,36.8558,36.8363,36.846,10468.0
2019-12-26 12:50:00,37.79,37.81,37.79,37.81,70108.0,36.846,36.8655,36.846,36.8655,70108.0
2019-12-26 13:00:00,37.81,37.81,37.8,37.81,91888.0,36.8655,36.8655,36.8558,36.8655,91888.0
2019-12-26 13:10:00,37.81,37.84,37.81,37.83,31600.0,36.8655,36.8948,36.8655,36.885,31600.0
2019-12-26 13:20:00,37.84,37.84,37.82,37.83,12620.0,36.8948,36.8948,36.8753,36.885,12620.0
2019-12-26 13:30:00,37.83,37.84,37.83,37.84,30220.0,36.885,36.8948,36.885,36.8948,30220.0
2019-12-26 13:40:00,37.84,37.84,37.83,37.83,18808.0,36.8948,36.8948,36.885,36.885,18808.0
2019-12-26 13:50:00,37.83,37.85,37.83,37.84,23400.0,36.885,36.9045,36.885,36.8948,23400.0
2019-12-26 14:00:00,37.84,37.86,37.84,37.85,30564.0,36.8948,36.9143,36.8948,36.9045,30564.0
2019-12-26 14:10:00,37.85,37.85,37.85,37.85,11048.0,36.9045,36.9045,36.9045,36.9045,11048.0
2019-12-26 14:20:00,37.84,37.84,37.83,37.83,69120.0,36.8948,36.8948,36.885,36.885,69120.0
2019-12-26 14:30:00,37.83,37.83,37.82,37.82,15424.0,36.885,36.885,36.8753,36.8753,15424.0
2019-12-26 14:40:00,37.82,37.82,37.81,37.81,11652.0,36.8753,36.8753,36.8655,36.8655,11652.0
2019-12-26 14:50:00,37.82,37.82,37.81,37.81,5424.0,36.8753,36.8753,36.8655,36.8655,5424.0
2019-12-26 15:00:00,37.81,37.81,37.8,37.81,103580.0,36.8655,36.8655,36.8558,36.8655,103580.0
2019-12-26 15:10:00,37.8,37.81,37.79,37.81,13360.0,36.8558,36.8655,36.846,36.8655,13360.0
2019-12-26 15:20:00,37.81,37.82,37.8,37.8,55672.0,36.8655,36.8753,36.8558,36.8558,55672.0
2019-12-26 15:30:00,37.8,37.81,37.76,37.79,176564.0,36.8558,36.8655,36.8168,36.846,176564.0
2019-12-26 15:40:00,37.8,37.88,37.79,37.86,305140.0,36.8558,36.9338,36.846,36.9143,305140.0
2019-12-26 15:50:00,37.85,37.97,37.84,37.97,275764.0,36.9045,37.0215,36.8948,37.0215,275764.0
2019-12-27 09:30:00,38.17,38.17,38.08,38.1,213344.0,37.2165,37.2165,37.1288,37.1483,213344.0
2019-12-27 09:40:00,38.1,38.12,38.04,38.04,92484.0,37.1483,37.1678,37.0898,37.0898,92484.0
2019-12-27 09:50:00,38.03,38.03,37.88,37.88,354556.0,37.08,37.08,36.9338,36.9338,354556.0
2019-12-27 10:00:00,37.87,37.96,37.87,37.95,198712.0,36.924,37.0118,36.924,37.002,198712.0
2019-12-27 10:10:00,37.95,38.0,37.95,37.99,123676.0,37.002,37.0508,37.002,37.041,123676.0
2019-12-27 10:20:00,37.99,38.01,37.98,37.99,52736.0,37.041,37.0605,37.0313,37.041,52736.0
2019-12-27 10:30:00,37.99,38.0,37.96,37.98,70444.0,37.041,37.0508,37.0118,37.0313,70444.0
2019-12-27 10:40:00,37.98,38.02,37.97,38.02,47816.0,37.0313,37.0703,37.0215,37.0703,47816.0
2019-12-27 10:50:00,38.02,38.05,38.02,38.04,51404.0,37.0703,37.0995,37.0703,37.0898,51404.0
2019-12-27 11:00:00,38.04,38.08,38.04,38.07,90008.0,37.0898,37.1288,37.0898,37.119,90008.0
2019-12-27 11:10:00,38.08,38.08,38.05,38.06,53800.0,37.1288,37.1288,37.0995,37.1093,53800.0
2019-12-27 11:20:00,38.06,38.09,38.06,38.07,30992.0,37.1093,37.1385,37.1093,37.119,30992.0
2019-12-27 11:30:00,38.07,38.1,38.06,38.07,65584.0,37.119,37.1483,37.1093,37.119,65584.0
2019-12-27 11:40:00,38.07,38.1,38.07,38.07,18356.0,37.119,37.1483,37.119,37.119,18356.0
2019-12-27 11:50:00,38.07,38.08,38.06,38.06,28196.0,37.119,37.1288,37.1093,37.1093,28196.0
2019-12-27 12:00:00,38.06,38.07,38.02,38.02,56628.0,37.1093,37.119,37.0703,37.0703,56628.0
2019-12-27 12:10:00,38.03,38.05,38.02,38.05,41528.0,37.08,37.0995,37.0703,37.0995,41528.0
2019-12-27 12:20:00,38.06,38.06,38.0,38.0,61860.0,37.1093,37.1093,37.0508,37.0508,61860.0
2019-12-27 12:30:00,38.01,38.02,37.99,38.01,60656.0,37.0605,37.0703,37.041,37.0605,60656.0
2019-12-27 12:40:00,38.01,38.04,37.99,38.04,88892.0,37.0605,37.0898,37.041,37.0898,88892.0
2019-12-27 12:50:00,38.04,38.05,38.03,38.05,38280.0,37.0898,37.0995,37.08,37.0995,38280.0
2019-12-27 13:00:00,38.05,38.06,38.03,38.05,60328.0,37.0995,37.1093,37.08,37.0995,60328.0
2019-12-27 13:10:00,38.05,38.05,38.01,38.01,50136.0,37.0995,37.0995,37.0605,37.0605,50136.0
2019-12-27 13:20:00,38.01,38.02,37.97,37.97,65780.0,37.0605,37.0703,37.0215,37.0215,65780.0
2019-12-27 13:30:00,37.97,37.99,37.97,37.99,48840.0,37.0215,37.041,37.0215,37.041,48840.0
2019-12-27 13:40:00,37.99,37.99,37.97,37.98,48008.0,37.041,37.041,37.0215,37.0313,48008.0
2019-12-27 13:50:00,37.97,37.98,37.95,37.97,23448.0,37.0215,37.0313,37.002,37.0215,23448.0
2019-12-27 14:00:00,37.97,38.0,37.97,37.99,109736.0,37.0215,37.0508,37.0215,37.041,109736.0
2019-12-27 14:10:00,37.99,38.01,37.98,37.99,40080.0,37.041,37.0605,37.0313,37.041,40080.0
2019-12-27 14:20:00,38.0,38.02,38.0,38.01,63972.0,37.0508,37.0703,37.0508,37.0605,63972.0
2019-12-27 14:30:00,38.01,38.02,38.01,38.02,28140.0,37.0605,37.0703,37.0605,37.0703,28140.0
2019-12-27 14:40:00,38.02,38.04,38.02,38.03,19112.0,37.0703,37.0898,37.0703,37.08,19112.0
2019-12-27 14:50:00,38.04,38.06,38.03,38.04,42632.0,37.0898,37.1093,37.08,37.0898,42632.0
2019-12-27 15:00:00,38.04,38.04,38.01,38.01,26732.0,37.0898,37.0898,37.0605,37.0605,26732.0
2019-12-27 15:10:00,38.01,38.03,38.0,38.03,41736.0,37.0605,37.08,37.0508,37.08,41736.0
2019-12-27 15:20:00,38.02,38.03,37.99,37.99,43768.0,37.0703,37.08,37.041,37.041,43768.0
2019-12-27 15:30:00,37.99,38.01,37.98,37.99,133292.0,37.041,37.0605,37.0313,37.041,133292.0
2019-12-27 15:40:00,37.99,37.99,37.87,37.87,284196.0,37.041,37.041,36.924,36.924,284196.0
2019-12-27 15:50:00,37.87,37.96,37.82,37.94,553800.0,36.924,37.0118,36.8753,36.9923,553800.0
2019-12-30 09:30:00,37.96,37.99,37.69,37.7,409864.0,37.0118,37.041,36.7485,36.7583,409864.0
2019-12-30 09:40:00,37.7,37.72,37.6,37.6,342492.0,36.7583,36.7778,36.6608,36.6608,342492.0
2019-12-30 09:50:00,37.58,37.69,37.58,37.62,214248.0,36.6413,36.7485,36.6413,36.6803,214248.0
2019-12-30 10:00:00,37.62,37.65,37.6,37.63,166008.0,36.6803,36.7095,36.6608,36.69,166008.0
2019-12-30 10:10:00,37.61,37.61,37.41,37.46,657612.0,36.6705,36.6705,36.4755,36.5243,657612.0
2019-12-30 10:20:00,37.47,37.52,37.42,37.48,142372.0,36.534,36.5828,36.4853,36.5438,142372.0
2019-12-30 10:30:00,37.48,37.51,37.44,37.51,331368.0,36.5438,36.573,36.5048,36.573,331368.0
2019-12-30 10:40:00,37.52,37.55,37.5,37.51,143056.0,36.5828,36.612,36.5633,36.573,143056.0
2019-12-30 10:50:00,37.51,37.56,37.49,37.56,177472.0,36.573,36.6218,36.5535,36.6218,177472.0
2019-12-30 11:00:00,37.56,37.57,37.48,37.49,178104.0,36.6218,36.6315,36.5438,36.5535,178104.0
2019-12-30 11:10:00,37.49,37.59,37.48,37.58,75400.0,36.5535,36.651,36.5438,36.6413,75400.0
2019-12-30 11:20:00,37.59,37.62,37.58,37.6,172196.0,36.651,36.6803,36.6413,36.6608,172196.0
2019-12-30 11:30:00,37.59,37.6,37.55,37.58,85484.0,36.651,36.6608,36.612,36.6413,85484.0
2019-12-30 11:40:00,37.57,37.65,37.57,37.64,146612.0,36.6315,36.7095,36.6315,36.6998,146612.0
2019-12-30 11:50:00,37.64,37.64,37.61,37.62,144876.0,36.6998,36.6998,36.6705,36.6803,144876.0
2019-12-30 12:00:00,37.62,37.66,37.62,37.66,55052.0,36.6803,36.7193,36.6803,36.7193,55052.0
2019-12-30 12:10:00,37.66,37.69,37.65,37.68,76456.0,36.7193,36.7485,36.7095,36.7388,76456.0
2019-12-30 12:20:00,37.67,37.72,37.66,37.71,76244.0,36.729,36.7778,36.7193,36.768,76244.0
2019-12-30 12:30:00,37.71,37.74,37.71,37.74,53968.0,36.768,36.7973,36.768,36.7973,53968.0
2019-12-30 12:40:00,37.74,37.74,37.72,37.73,29112.0,36.7973,36.7973,36.7778,36.7875,29112.0
2019-12-30 12:50:00,37.73,37.75,37.7,37.7,141804.0,36.7875,36.807,36.7583,36.7583,141804.0
2019-12-30 13:00:00,37.7,37.73,37.66,37.67,142120.0,36.7583,36.7875,36.7193,36.729,142120.0
2019-12-30 13:10:00,37.67,37.7,37.67,37.67,57940.0,36.729,36.7583,36.729,36.729,57940.0
2019-12-30 13:20:00,37.67,37.69,37.64,37.64,23088.0,36.729,36.7485,36.6998,36.6998,23088.0
2019-12-30 13:30:00,37.65,37.66,37.64,37.66,38072.0,36.7095,36.7193,36.6998,36.7193,38072.0
2019-12-30 13:40:00,37.66,37.67,37.63,37.63,43072.0,36.7193,36.729,36.69,36.69,43072.0
2019-12-30 13:50:00,37.64,37.69,37.64,37.68,37092.0,36.6998,36.7485,36.6998,36.7388,37092.0
2019-12-30 14:00:00,37.67,37.67,37.59,37.59,79956.0,36.729,36.729,36.651,36.651,79956.0
2019-12-30 14:10:00,37.59,37.59,37.57,37.58,58508.0,36.651,36.651,36.6315,36.6413,58508.0
2019-12-30 14:20:00,37.58,37.58,37.54,37.57,171024.0,36.6413,36.6413,36.6023,36.6315,171024.0
2019-12-30 14:30:00,37.57,37.57,37.54,37.55,105928.0,36.6315,36.6315,36.6023,36.612,105928.0
2019-12-30 14:40:00,37.55,37.57,37.54,37.57,106548.0,36.612,36.6315,36.6023,36.6315,106548.0
2019-12-30 14:50:00,37.57,37.57,37.55,37.55,47872.0,36.6315,36.6315,36.612,36.612,47872.0
2019-12-30 15:00:00,37.54,37.6,37.53,37.58,319540.0,36.6023,36.6608,36.5925,36.6413,319540.0
2019-12-30 15:10:00,37.58,37.6,37.57,37.59,85168.0,36.6413,36.6608,36.6315,36.651,85168.0
2019-12-30 15:20:00,37.58,37.6,37.58,37.59,123024.0,36.6413,36.6608,36.6413,36.651,123024.0
2019-12-30 15:30:00,37.6,37.6,37.54,37.56,384584.0,36.6608,36.6608,36.6023,36.6218,384584.0
2019-12-30 15:40:00,37.55,37.56,37.5,37.53,308496.0,36.612,36.6218,36.5633,36.5925,308496.0
2019-12-30 15:50:00,37.52,37.54,37.44,37.54,560760.0,36.5828,36.6023,36.5048,36.6023,560760.0
2019-12-31 09:30:00,37.39,37.58,37.3,37.56,707096.0,36.456,36.6413,36.3683,36.6218,707096.0
2019-12-31 09:40:00,37.56,37.63,37.53,37.62,135616.0,36.6218,36.69,36.5925,36.6803,135616.0
2019-12-31 09:50:00,37.61,37.62,37.55,37.56,197968.0,36.6705,36.6803,36.612,36.6218,197968.0
2019-12-31 10:00:00,37.6,37.61,37.47,37.54,287076.0,36.6608,36.6705,36.534,36.6023,287076.0
2019-12-31 10:10:00,37.53,37.54,37.5,37.54,126676.0,36.5925,36.6023,36.5633,36.6023,126676.0
2019-12-31 10:20:00,37.52,37.54,37.45,37.45,82944.0,36.5828,36.6023,36.5145,36.5145,82944.0
2019-12-31 10:30:00,37.47,37.47,37.41,37.47,243576.0,36.534,36.534,36.4755,36.534,243576.0
2019-12-31 10:40:00,37.45,37.46,37.39,37.4,91564.0,36.5145,36.5243,36.456,36.4658,91564.0
2019-12-31 10:50:00,37.39,37.41,37.37,37.37,161948.0,36.456,36.4755,36.4365,36.4365,161948.0
2019-12-31 11:00:00,37.37,37.44,37.37,37.41,153744.0,36.4365,36.5048,36.4365,36.4755,153744.0
2019-12-31 11:10:00,37.41,37.43,37.38,37.43,73572.0,36.4755,36.495,36.4463,36.495,73572.0
2019-12-31 11:20:00,37.43,37.43,37.39,37.4,144500.0,36.495,36.495,36.456,36.4658,144500.0
2019-12-31 11:30:00,37.38,37.39,37.34,37.38,144428.0,36.4463,36.456,36.4073,36.4463,144428.0
2019-12-31 11:40:00,37.38,37.48,37.37,37.46,114912.0,36.4463,36.5438,36.4365,36.5243,114912.0
2019-12-31 11:50:00,37.45,37.46,37.4,37.41,94436.0,36.5145,36.5243,36.4658,36.4755,94436.0
2019-12-31 12:00:00,37.41,37.44,37.38,37.41,161644.0,36.4755,36.5048,36.4463,36.4755,161644.0
2019-12-31 12:10:00,37.39,37.4,37.38,37.39,25336.0,36.456,36.4658,36.4463,36.456,25336.0
2019-12-31 12:20:00,37.38,37.42,37.37,37.42,58124.0,36.4463,36.4853,36.4365,36.4853,58124.0
2019-12-31 12:30:00,37.43,37.45,37.42,37.44,75024.0,36.495,36.5145,36.4853,36.5048,75024.0
2019-12-31 12:40:00,37.44,37.45,37.42,37.44,50224.0,36.5048,36.5145,36.4853,36.5048,50224.0
2019-12-31 12:50:00,37.44,37.45,37.42,37.43,104376.0,36.5048,36.5145,36.4853,36.495,104376.0
2019-12-31 13:00:00,37.43,37.46,37.43,37.46,70728.0,36.495,36.5243,36.495,36.5243,70728.0
2019-12-31 13:10:00,37.46,37.46,37.43,37.43,43228.0,36.5243,36.5243,36.495,36.495,43228.0
2019-12-31 13:20:00,37.43,37.45,37.43,37.44,20968.0,36.495,36.5145,36.495,36.5048,20968.0
2019-12-31 13:30:00,37.45,37.47,37.45,37.47,17280.0,36.5145,36.534,36.5145,36.534,17280.0
2019-12-31 13:40:00,37.48,37.49,37.47,37.48,122700.0,36.5438,36.5535,36.534,36.5438,122700.0
2019-12-31 13:50:00,37.48,37.49,37.47,37.48,130884.0,36.5438,36.5535,36.534,36.5438,130884.0
2019-12-31 14:00:00,37.48,37.49,37.47,37.48,136852.0,36.5438,36.5535,36.534,36.5438,136852.0
2019-12-31 14:10:00,37.49,37.49,37.45,37.47,308828.0,36.5535,36.5535,36.5145,36.534,308828.0
2019-12-31 14:20:00,37.47,37.51,37.47,37.51,48528.0,36.534,36.573,36.534,36.573,48528.0
2019-12-31 14:30:00,37.51,37.52,37.5,37.51,72508.0,36.573,36.5828,36.5633,36.573,72508.0
2019-12-31 14:40:00,37.51,37.52,37.51,37.51,35084.0,36.573,36.5828,36.573,36.573,35084.0
2019-12-31 14:50:00,37.51,37.51,37.48,37.49,156304.0,36.573,36.573,36.5438,36.5535,156304.0
2019-12-31 15:00:00,37.49,37.52,37.48,37.51,66188.0,36.5535,36.5828,36.5438,36.573,66188.0
2019-12-31 15:10:00,37.52,37.58,37.51,37.56,156512.0,36.5828,36.6413,36.573,36.6218,156512.0
2019-12-31 15:20:00,37.56,37.6,37.56,37.6,398736.0,36.6218,36.6608,36.6218,36.6608,398736.0
2019-12-31 15:30:00,37.6,37.62,37.59,37.61,115068.0,36.6608,36.6803,36.651,36.6705,115068.0
2019-12-31 15:40:00,37.62,37.67,37.62,37.63,137692.0,36.6803,36.729,36.6803,36.69,137692.0
2019-12-31 15:50:00,37.65,37.77,37.6,37.71,400304.0,36.7095,36.8265,36.6608,36.768,400304.0
2020-01-02 09:30:00,38.1,38.19,38.07,38.17,433440.0,37.1483,37.236,37.119,37.2165,433440.0
2020-01-02 09:40:00,38.18,38.2,38.14,38.14,198364.0,37.2263,37.2458,37.1873,37.1873,198364.0
2020-01-02 09:50:00,38.15,38.18,38.1,38.17,188080.0,37.197,37.2263,37.1483,37.2165,188080.0
2020-01-02 10:00:00,38.17,38.17,38.08,38.1,122012.0,37.2165,37.2165,37.1288,37.1483,122012.0
2020-01-02 10:10:00,38.1,38.1,37.9,37.95,485436.0,37.1483,37.1483,36.9533,37.002,485436.0
2020-01-02 10:20:00,37.94,37.96,37.88,37.96,149368.0,36.9923,37.0118,36.9338,37.0118,149368.0
2020-01-02 10:30:00,37.97,37.97,37.9,37.91,191284.0,37.0215,37.0215,36.9533,36.963,191284.0
2020-01-02 10:40:00,37.9,37.96,37.88,37.92,47904.0,36.9533,37.0118,36.9338,36.9728,47904.0
2020-01-02 10:50:00,37.92,38.04,37.91,38.04,89736.0,36.9728,37.0898,36.963,37.0898,89736.0
2020-01-02 11:00:00,38.03,38.05,38.01,38.03,36424.0,37.08,37.0995,37.0605,37.08,36424.0
2020-01-02 11:10:00,38.02,38.05,37.99,37.99,55656.0,37.0703,37.0995,37.041,37.041,55656.0
2020-01-02 11:20:00,38.0,38.04,38.0,38.01,62708.0,37.0508,37.0898,37.0508,37.0605,62708.0
2020-01-02 11:30:00,37.99,38.0,37.86,37.93,117760.0,37.041,37.0508,36.9143,36.9825,117760.0
2020-01-02 11:40:00,37.93,37.97,37.92,37.97,54036.0,36.9825,37.0215,36.9728,37.0215,54036.0
2020-01-02 11:50:00,37.96,37.98,37.95,37.98,29032.0,37.0118,37.0313,37.002,37.0313,29032.0
2020-01-02 12:00:00,37.97,38.0,37.95,38.0,71240.0,37.0215,37.0508,37.002,37.0508,71240.0
2020-01-02 12:10:00,37.99,38.01,37.97,38.01,29108.0,37.041,37.0605,37.0215,37.0605,29108.0
2020-01-02 12:20:00,38.02,38.03,38.0,38.0,53216.0,37.0703,37.08,37.0508,37.0508,53216.0
2020-01-02 12:30:00,37.99,38.05,37.99,38.05,63456.0,37.041,37.0995,37.041,37.0995,63456.0
2020-01-02 12:40:00,38.04,38.07,38.03,38.05,150932.0,37.0898,37.119,37.08,37.0995,150932.0
2020-01-02 12:50:00,38.05,38.05,38.03,38.04,12164.0,37.0995,37.0995,37.08,37.0898,12164.0
2020-01-02 13:00:00,38.04,38.04,37.99,37.99,59416.0,37.0898,37.0898,37.041,37.041,59416.0
2020-01-02 13:10:00,37.98,37.99,37.97,37.98,96548.0,37.0313,37.041,37.0215,37.0313,96548.0
2020-01-02 13:20:00,37.98,38.0,37.97,37.98,101268.0,37.0313,37.0508,37.0215,37.0313,101268.0
2020-01-02 13:30:00,37.99,37.99,37.96,37.97,6612.0,37.041,37.041,37.0118,37.0215,6612.0
2020-01-02 13:40:00,37.97,38.01,37.96,38.0,44508.0,37.0215,37.0605,37.0118,37.0508,44508.0
2020-01-02 13:50:00,38.0,38.01,37.97,38.01,27852.0,37.0508,37.0605,37.0215,37.0605,27852.0
2020-01-02 14:00:00,38.0,38.03,38.0,38.02,20796.0,37.0508,37.08,37.0508,37.0703,20796.0
2020-01-02 14:10:00,38.03,38.05,38.03,38.05,11732.0,37.08,37.0995,37.08,37.0995,11732.0
2020-01-02 14:20:00,38.06,38.1,38.06,38.09,67376.0,37.1093,37.1483,37.1093,37.1385,67376.0
2020-01-02 14:30:00,38.09,38.11,38.09,38.1,38004.0,37.1385,37.158,37.1385,37.1483,38004.0
2020-01-02 14:40:00,38.1,38.16,38.1,38.15,77952.0,37.1483,37.2068,37.1483,37.197,77952.0
2020-01-02 14:50:00,38.15,38.16,38.13,38.15,55176.0,37.197,37.2068,37.1775,37.197,55176.0
2020-01-02 15:00:00,38.16,38.16,38.13,38.13,44216.0,37.2068,37.2068,37.1775,37.1775,44216.0
2020-01-02 15:10:00,38.14,38.18,38.14,38.15,111752.0,37.1873,37.2263,37.1873,37.197,111752.0
2020-01-02 15:20:00,38.15,38.18,38.15,38.17,43076.0,37.197,37.2263,37.197,37.2165,43076.0
2020-01-02 15:30:00,38.18,38.21,38.16,38.2,185252.0,37.2263,37.2555,37.2068,37.2458,185252.0
2020-01-02 15:40:00,38.2,38.24,38.2,38.23,292224.0,37.2458,37.2848,37.2458,37.275,292224.0
2020-01-02 15:50:00,38.24,38.4,38.24,38.39,634100.0,37.2848,37.4408,37.2848,37.431,634100.0
2020-01-03 09:30:00,37.52,37.88,37.51,37.82,838416.0,36.5828,36.9338,36.573,36.8753,838416.0
2020-01-03 09:40:00,37.82,37.95,37.8,37.91,294940.0,36.8753,37.002,36.8558,36.963,294940.0
2020-01-03 09:50:00,37.9,37.94,37.83,37.87,218564.0,36.9533,36.9923,36.885,36.924,218564.0
2020-01-03 10:00:00,37.88,37.88,37.74,37.85,348320.0,36.9338,36.9338,36.7973,36.9045,348320.0
2020-01-03 10:10:00,37.83,37.93,37.82,37.84,123536.0,36.885,36.9825,36.8753,36.8948,123536.0
2020-01-03 10:20:00,37.83,37.91,37.77,37.91,77944.0,36.885,36.963,36.8265,36.963,77944.0
2020-01-03 10:30:00,37.91,37.93,37.87,37.9,70308.0,36.963,36.9825,36.924,36.9533,70308.0
2020-01-03 10:40:00,37.92,37.99,37.9,37.9,98216.0,36.9728,37.041,36.9533,36.9533,98216.0
2020-01-03 10:50:00,37.88,37.89,37.82,37.84,104164.0,36.9338,36.9435,36.8753,36.8948,104164.0
2020-01-03 11:00:00,37.85,37.85,37.78,37.79,111988.0,36.9045,36.9045,36.8363,36.846,111988.0
2020-01-03 11:10:00,37.77,37.86,37.75,37.84,71596.0,36.8265,36.9143,36.807,36.8948,71596.0
2020-01-03 11:20:00,37.85,37.9,37.85,37.87,48780.0,36.9045,36.9533,36.9045,36.924,48780.0
2020-01-03 11:30:00,37.87,37.94,37.87,37.94,76700.0,36.924,36.9923,36.924,36.9923,76700.0
2020-01-03 11:40:00,37.94,37.97,37.93,37.96,70612.0,36.9923,37.0215,36.9825,37.0118,70612.0
2020-01-03 11:50:00,37.96,38.01,37.96,37.98,73876.0,37.0118,37.0605,37.0118,37.0313,73876.0
2020-01-03 12:00:00,37.99,38.1,37.99,38.06,103560.0,37.041,37.1483,37.041,37.1093,103560.0
2020-01-03 12:10:00,38.05,38.07,38.01,38.04,54468.0,37.0995,37.119,37.0605,37.0898,54468.0
2020-01-03 12:20:00,38.03,38.05,38.02,38.03,34612.0,37.08,37.0995,37.0703,37.08,34612.0
2020-01-03 12:30:00,38.04,38.08,38.03,38.08,28560.0,37.0898,37.1288,37.08,37.1288,28560.0
2020-01-03 12:40:00,38.08,38.1,38.05,38.08,46216.0,37.1288,37.1483,37.0995,37.1288,46216.0
2020-01-03 12:50:00,38.09,38.11,38.04,38.05,65868.0,37.1385,37.158,37.0898,37.0995,65868.0
2020-01-03 13:00:00,38.06,38.09,38.05,38.07,41180.0,37.1093,37.1385,37.0995,37.119,41180.0
2020-01-03 13:10:00,38.07,38.08,38.01,38.01,17660.0,37.119,37.1288,37.0605,37.0605,17660.0
2020-01-03 13:20:00,38.02,38.07,38.02,38.06,60308.0,37.0703,37.119,37.0703,37.1093,60308.0
2020-01-03 13:30:00,38.06,38.06,37.81,37.92,346824.0,37.1093,37.1093,36.8655,36.9728,346824.0
2020-01-03 13:40:00,37.92,37.99,37.91,37.99,156200.0,36.9728,37.041,36.963,37.041,156200.0
2020-01-03 13:50:00,37.98,37.98,37.92,37.95,92268.0,37.0313,37.0313,36.9728,37.002,92268.0
2020-01-03 14:00:00,37.96,37.98,37.88,37.88,136128.0,37.0118,37.0313,36.9338,36.9338,136128.0
2020-01-03 14:10:00,37.88,37.93,37.87,37.91,50832.0,36.9338,36.9825,36.924,36.963,50832.0
2020-01-03 14:20:00,37.9,37.93,37.89,37.93,27768.0,36.9533,36.9825,36.9435,36.9825,27768.0
2020-01-03 14:30:00,37.92,37.95,37.91,37.95,33228.0,36.9728,37.002,36.963,37.002,33228.0
2020-01-03 14:40:00,37.95,37.97,37.95,37.96,29000.0,37.002,37.0215,37.002,37.0118,29000.0
2020-01-03 14:50:00,37.97,38.03,37.96,38.02,38732.0,37.0215,37.08,37.0118,37.0703,38732.0
2020-01-03 15:00:00,38.02,38.08,38.0,38.04,488692.0,37.0703,37.1288,37.0508,37.0898,488692.0
2020-01-03 15:10:00,38.02,38.04,37.96,37.98,46176.0,37.0703,37.0898,37.0118,37.0313,46176.0
2020-01-03 15:20:00,38.0,38.01,37.92,37.94,59908.0,37.0508,37.0605,36.9728,36.9923,59908.0
2020-01-03 15:30:00,37.92,37.92,37.84,37.85,94468.0,36.9728,36.9728,36.8948,36.9045,94468.0
2020-01-03 15:40:00,37.85,37.91,37.83,37.88,112072.0,36.9045,36.963,36.885,36.9338,112072.0
2020-01-03 15:50:00,37.87,37.98,37.82,37.82,512324.0,36.924,37.0313,36.8753,36.8753,512324.0
2020-01-06 09:30:00,37.36,37.56,37.34,37.55,695792.0,36.4268,36.6218,36.4073,36.612,695792.0
2020-01-06 09:40:00,37.53,37.65,37.52,37.62,184688.0,36.5925,36.7095,36.5828,36.6803,184688.0
2020-01-06 09:50:00,37.63,37.66,37.55,37.63,211296.0,36.69,36.7193,36.612,36.69,211296.0
2020-01-06 10:00:00,37.62,37.65,37.6,37.64,216480.0,36.6803,36.7095,36.6608,36.6998,216480.0
2020-01-06 10:10:00,37.66,37.71,37.65,37.71,70468.0,36.7193,36.768,36.7095,36.768,70468.0
2020-01-06 10:20:00,37.7,37.75,37.69,37.73,55568.0,36.7583,36.807,36.7485,36.7875,55568.0
2020-01-06 10:30:00,37.74,37.75,37.7,37.71,133680.0,36.7973,36.807,36.7583,36.768,133680.0
2020-01-06 10:40:00,37.72,37.83,37.7,37.81,110408.0,36.7778,36.885,36.7583,36.8655,110408.0
2020-01-06 10:50:00,37.82,37.84,37.77,37.77,234924.0,36.8753,36.8948,36.8265,36.8265,234924.0
2020-01-06 11:00:00,37.79,37.8,37.74,37.8,146092.0,36.846,36.8558,36.7973,36.8558,146092.0
2020-01-06 11:10:00,37.81,37.83,37.8,37.81,70864.0,36.8655,36.885,36.8558,36.8655,70864.0
2020-01-06 11:20:00,37.8,37.83,37.77,37.79,48012.0,36.8558,36.885,36.8265,36.846,48012.0
2020-01-06 11:30:00,37.78,37.85,37.78,37.8,194216.0,36.8363,36.9045,36.8363,36.8558,194216.0
2020-01-06 11:40:00,37.81,37.82,37.79,37.79,29916.0,36.8655,36.8753,36.846,36.846,29916.0
2020-01-06 11:50:00,37.77,37.79,37.77,37.79,216308.0,36.8265,36.846,36.8265,36.846,216308.0
2020-01-06 12:00:00,37.77,37.81,37.76,37.8,26384.0,36.8265,36.8655,36.8168,36.8558,26384.0
2020-01-06 12:10:00,37.82,37.82,37.77,37.78,26352.0,36.8753,36.8753,36.8265,36.8363,26352.0
2020-01-06 12:20:00,37.77,37.8,37.77,37.79,35696.0,36.8265,36.8558,36.8265,36.846,35696.0
2020-01-06 12:30:00,37.79,37.81,37.79,37.79,43748.0,36.846,36.8655,36.846,36.846,43748.0
2020-01-06 12:40:00,37.79,37.84,37.79,37.81,58380.0,36.846,36.8948,36.846,36.8655,58380.0
2020-01-06 12:50:00,37.81,37.82,37.78,37.81,210892.0,36.8655,36.8753,36.8363,36.8655,210892.0
2020-01-06 13:00:00,37.81,37.89,37.81,37.87,156728.0,36.8655,36.9435,36.8655,36.924,156728.0
2020-01-06 13:10:00,37.87,37.91,37.87,37.89,94924.0,36.924,36.963,36.924,36.9435,94924.0
2020-01-06 13:20:00,37.88,37.91,37.88,37.91,52864.0,36.9338,36.963,36.9338,36.963,52864.0
2020-01-06 13:30:00,37.91,37.92,37.89,37.9,76664.0,36.963,36.9728,36.9435,36.9533,76664.0
2020-01-06 13:40:00,37.9,37.93,37.9,37.91,38216.0,36.9533,36.9825,36.9533,36.963,38216.0
2020-01-06 13:50:00,37.91,37.91,37.9,37.91,25960.0,36.963,36.963,36.9533,36.963,25960.0
2020-01-06 14:00:00,37.9,37.93,37.86,37.92,122556.0,36.9533,36.9825,36.9143,36.9728,122556.0
2020-01-06 14:10:00,37.93,37.99,37.93,37.98,304588.0,36.9825,37.041,36.9825,37.0313,304588.0
2020-01-06 14:20:00,37.98,38.0,37.95,37.96,278508.0,37.0313,37.0508,37.002,37.0118,278508.0
2020-01-06 14:30:00,37.96,37.97,37.94,37.94,46664.0,37.0118,37.0215,36.9923,36.9923,46664.0
2020-01-06 14:40:00,37.94,37.95,37.94,37.94,16688.0,36.9923,37.002,36.9923,36.9923,16688.0
2020-01-06 14:50:00,37.94,37.96,37.94,37.95,42048.0,36.9923,37.0118,36.9923,37.002,42048.0
2020-01-06 15:00:00,37.96,37.97,37.94,37.95,84036.0,37.0118,37.0215,36.9923,37.002,84036.0
2020-01-06 15:10:00,37.95,38.01,37.95,37.98,123280.0,37.002,37.0605,37.002,37.0313,123280.0
2020-01-06 15:20:00,37.98,38.0,37.97,37.97,178292.0,37.0313,37.0508,37.0215,37.0215,178292.0
2020-01-06 15:30:00,37.97,37.98,37.94,37.97,220388.0,37.0215,37.0313,36.9923,37.0215,220388.0
2020-01-06 15:40:00,37.97,38.04,37.96,38.03,387396.0,37.0215,37.0898,37.0118,37.08,387396.0
2020-01-06 15:50:00,38.04,38.12,38.04,38.1,247820.0,37.0898,37.1678,37.0898,37.1483,247820.0
2020-01-07 09:30:00,37.96,38.02,37.86,37.88,457644.0,37.0118,37.0703,36.9143,36.9338,457644.0
2020-01-07 09:40:00,37.87,37.88,37.77,37.84,257944.0,36.924,36.9338,36.8265,36.8948,257944.0
2020-01-07 09:50:00,37.84,37.88,37.78,37.85,156924.0,36.8948,36.9338,36.8363,36.9045,156924.0
2020-01-07 10:00:00,37.88,37.93,37.85,37.9,295696.0,36.9338,36.9825,36.9045,36.9533,295696.0
2020-01-07 10:10:00,37.9,37.94,37.89,37.91,32656.0,36.9533,36.9923,36.9435,36.963,32656.0
2020-01-07 10:20:00,37.91,37.94,37.85,37.91,32928.0,36.963,36.9923,36.9045,36.963,32928.0
2020-01-07 10:30:00,37.97,37.97,37.83,37.93,282696.0,37.0215,37.0215,36.885,36.9825,282696.0
2020-01-07 10:40:00,37.91,37.96,37.88,37.96,28576.0,36.963,37.0118,36.9338,37.0118,28576.0
2020-01-07 10:50:00,37.96,38.03,37.93,38.01,91404.0,37.0118,37.08,36.9825,37.0605,91404.0
2020-01-07 11:00:00,38.01,38.06,38.01,38.04,66248.0,37.0605,37.1093,37.0605,37.0898,66248.0
2020-01-07 11:10:00,38.04,38.06,38.04,38.06,33660.0,37.0898,37.1093,37.0898,37.1093,33660.0
2020-01-07 11:20:00,38.06,38.08,38.02,38.05,31372.0,37.1093,37.1288,37.0703,37.0995,31372.0
2020-01-07 11:30:00,38.06,38.06,37.98,37.99,33092.0,37.1093,37.1093,37.0313,37.041,33092.0
2020-01-07 11:40:00,37.99,37.99,37.93,37.93,28588.0,37.041,37.041,36.9825,36.9825,28588.0
2020-01-07 11:50:00,37.93,37.95,37.89,37.91,102372.0,36.9825,37.002,36.9435,36.963,102372.0
2020-01-07 12:00:00,37.92,37.93,37.91,37.92,35600.0,36.9728,36.9825,36.963,36.9728,35600.0
2020-01-07 12:10:00,37.9,37.94,37.88,37.94,35944.0,36.9533,36.9923,36.9338,36.9923,35944.0
2020-01-07 12:20:00,37.95,37.95,37.94,37.95,30360.0,37.002,37.002,36.9923,37.002,30360.0
2020-01-07 12:30:00,37.93,37.93,37.9,37.93,23460.0,36.9825,36.9825,36.9533,36.9825,23460.0
2020-01-07 12:40:00,37.91,37.93,37.89,37.9,16200.0,36.963,36.9825,36.9435,36.9533,16200.0
2020-01-07 12:50:00,37.9,37.94,37.9,37.92,24120.0,36.9533,36.9923,36.9533,36.9728,24120.0
2020-01-07 13:00:00,37.93,37.96,37.93,37.96,62432.0,36.9825,37.0118,36.9825,37.0118,62432.0
2020-01-07 13:10:00,37.96,37.98,37.96,37.98,31812.0,37.0118,37.0313,37.0118,37.0313,31812.0
2020-01-07 13:20:00,37.98,37.99,37.95,37.97,30988.0,37.0313,37.041,37.002,37.0215,30988.0
2020-01-07 13:30:00,37.96,37.97,37.96,37.96,11200.0,37.0118,37.0215,37.0118,37.0118,11200.0
2020-01-07 13:40:00,37.95,37.96,37.93,37.95,18096.0,37.002,37.0118,36.9825,37.002,18096.0
2020-01-07 13:50:00,37.95,37.98,37.94,37.98,56120.0,37.002,37.0313,36.9923,37.0313,56120.0
2020-01-07 14:00:00,37.99,37.99,37.93,37.94,28384.0,37.041,37.041,36.9825,36.9923,28384.0
2020-01-07 14:10:00,37.95,37.95,37.87,37.87,48684.0,37.002,37.002,36.924,36.924,48684.0
2020-01-07 14:20:00,37.9,37.92,37.9,37.92,13816.0,36.9533,36.9728,36.9533,36.9728,13816.0
2020-01-07 14:30:00,37.91,37.95,37.89,37.89,43000.0,36.963,37.002,36.9435,36.9435,43000.0
2020-01-07 14:40:00,37.89,37.93,37.88,37.92,36548.0,36.9435,36.9825,36.9338,36.9728,36548.0
2020-01-07 14:50:00,37.93,37.95,37.92,37.94,14488.0,36.9825,37.002,36.9728,36.9923,14488.0
2020-01-07 15:00:00,37.95,37.98,37.95,37.98,54656.0,37.002,37.0313,37.002,37.0313,54656.0
2020-01-07 15:10:00,37.98,38.02,37.98,38.02,78164.0,37.0313,37.0703,37.0313,37.0703,78164.0
2020-01-07 15:20:00,38.02,38.03,38.0,38.02,26444.0,37.0703,37.08,37.0508,37.0703,26444.0
2020-01-07 15:30:00,38.01,38.01,37.96,37.96,101832.0,37.0605,37.0605,37.0118,37.0118,101832.0
2020-01-07 15:40:00,37.96,37.99,37.95,37.96,62424.0,37.0118,37.041,37.002,37.0118,62424.0
2020-01-07 15:50:00,37.96,37.96,37.87,37.9,211292.0,37.0118,37.0118,36.924,36.9533,211292.0
2020-01-08 09:30:00,37.95,38.05,37.87,38.02,346412.0,37.002,37.0995,36.924,37.0703,346412.0
2020-01-08 09:40:00,38.02,38.08,38.02,38.07,311852.0,37.0703,37.1288,37.0703,37.119,311852.0
2020-01-08 09:50:00,38.07,38.15,38.04,38.12,332172.0,37.119,37.197,37.0898,37.1678,332172.0
2020-01-08 10:00:00,38.12,38.15,38.1,38.1,66528.0,37.1678,37.197,37.1483,37.1483,66528.0
2020-01-08 10:10:00,38.1,38.18,38.09,38.11,70616.0,37.1483,37.2263,37.1385,37.158,70616.0
2020-01-08 10:20:00,38.11,38.12,38.04,38.04,126220.0,37.158,37.1678,37.0898,37.0898,126220.0
2020-01-08 10:30:00,38.04,38.06,37.99,38.04,179556.0,37.0898,37.1093,37.041,37.0898,179556.0
2020-01-08 10:40:00,38.06,38.06,37.93,37.95,268184.0,37.1093,37.1093,36.9825,37.002,268184.0
2020-01-08 10:50:00,37.95,38.03,37.94,38.02,59492.0,37.002,37.08,36.9923,37.0703,59492.0
2020-01-08 11:00:00,37.98,38.07,37.98,38.05,182312.0,37.0313,37.119,37.0313,37.0995,182312.0
2020-01-08 11:10:00,38.07,38.12,38.07,38.12,94428.0,37.119,37.1678,37.119,37.1678,94428.0
2020-01-08 11:20:00,38.13,38.25,38.03,38.19,173120.0,37.1775,37.2945,37.08,37.236,173120.0
2020-01-08 11:30:00,38.19,38.3,38.06,38.28,523380.0,37.236,37.3433,37.1093,37.3238,523380.0
2020-01-08 11:40:00,38.29,38.42,38.27,38.41,561460.0,37.3335,37.4603,37.314,37.4505,561460.0
2020-01-08 11:50:00,38.42,38.46,38.37,38.38,116528.0,37.4603,37.4993,37.4115,37.4213,116528.0
2020-01-08 12:00:00,38.38,38.43,38.38,38.42,25880.0,37.4213,37.47,37.4213,37.4603,25880.0
2020-01-08 12:10:00,38.4,38.4,38.34,38.39,27440.0,37.4408,37.4408,37.3823,37.431,27440.0
2020-01-08 12:20:00,38.4,38.42,38.38,38.4,48172.0,37.4408,37.4603,37.4213,37.4408,48172.0
2020-01-08 12:30:00,38.42,38.43,38.36,38.36,16304.0,37.4603,37.47,37.4018,37.4018,16304.0
2020-01-08 12:40:00,38.37,38.4,38.37,38.4,121120.0,37.4115,37.4408,37.4115,37.4408,121120.0
2020-01-08 12:50:00,38.4,38.42,38.37,38.4,135420.0,37.4408,37.4603,37.4115,37.4408,135420.0
2020-01-08 13:00:00,38.38,38.41,38.37,38.38,133020.0,37.4213,37.4505,37.4115,37.4213,133020.0
2020-01-08 13:10:00,38.37,38.37,38.33,38.35,31400.0,37.4115,37.4115,37.3725,37.392,31400.0
2020-01-08 13:20:00,38.35,38.37,38.34,38.37,134420.0,37.392,37.4115,37.3823,37.4115,134420.0
2020-01-08 13:30:00,38.38,38.41,38.37,38.4,81424.0,37.4213,37.4505,37.4115,37.4408,81424.0
2020-01-08 13:40:00,38.4,38.4,38.38,38.38,24088.0,37.4408,37.4408,37.4213,37.4213,24088.0
2020-01-08 13:50:00,38.37,38.38,38.31,38.33,58492.0,37.4115,37.4213,37.353,37.3725,58492.0
2020-01-08 14:00:00,38.34,38.4,38.33,38.39,35152.0,37.3823,37.4408,37.3725,37.431,35152.0
2020-01-08 14:10:00,38.39,38.41,38.38,38.41,15588.0,37.431,37.4505,37.4213,37.4505,15588.0
2020-01-08 14:20:00,38.4,38.41,38.38,38.39,121424.0,37.4408,37.4505,37.4213,37.431,121424.0
2020-01-08 14:30:00,38.39,38.4,38.37,38.39,53276.0,37.431,37.4408,37.4115,37.431,53276.0
2020-01-08 14:40:00,38.39,38.44,38.38,38.44,167728.0,37.431,37.4798,37.4213,37.4798,167728.0
2020-01-08 14:50:00,38.44,38.48,38.43,38.48,168208.0,37.4798,37.5188,37.47,37.5188,168208.0
2020-01-08 15:00:00,38.48,38.53,38.48,38.52,154632.0,37.5188,37.5675,37.5188,37.5578,154632.0
2020-01-08 15:10:00,38.52,38.56,38.51,38.56,55904.0,37.5578,37.5968,37.548,37.5968,55904.0
2020-01-08 15:20:00,38.55,38.6,38.54,38.59,96776.0,37.587,37.6358,37.5773,37.626,96776.0
2020-01-08 15:30:00,38.59,38.59,38.54,38.56,82332.0,37.626,37.626,37.5773,37.5968,82332.0
2020-01-08 15:40:00,38.55,38.55,38.35,38.35,501648.0,37.587,37.587,37.392,37.392,501648.0
2020-01-08 15:50:00,38.34,38.38,38.24,38.28,558104.0,37.3823,37.4213,37.2848,37.3238,558104.0
2020-01-09 09:30:00,38.69,38.76,38.63,38.69,355912.0,37.7235,37.7918,37.665,37.7235,355912.0
2020-01-09 09:40:00,38.69,38.7,38.57,38.64,408644.0,37.7235,37.7333,37.6065,37.6748,408644.0
2020-01-09 09:50:00,38.64,38.68,38.62,38.65,158616.0,37.6748,37.7138,37.6553,37.6845,158616.0
2020-01-09 10:00:00,38.65,38.65,38.58,38.63,77784.0,37.6845,37.6845,37.6163,37.665,77784.0
2020-01-09 10:10:00,38.63,38.67,38.61,38.67,71492.0,37.665,37.704,37.6455,37.704,71492.0
2020-01-09 10:20:00,38.66,38.7,38.66,38.69,52280.0,37.6943,37.7333,37.6943,37.7235,52280.0
2020-01-09 10:30:00,38.69,38.76,38.68,38.76,64168.0,37.7235,37.7918,37.7138,37.7918,64168.0
2020-01-09 10:40:00,38.76,38.77,38.73,38.76,51252.0,37.7918,37.8015,37.7625,37.7918,51252.0
2020-01-09 10:50:00,38.76,38.77,38.75,38.76,43116.0,37.7918,37.8015,37.782,37.7918,43116.0
2020-01-09 11:00:00,38.77,38.77,38.71,38.72,51288.0,37.8015,37.8015,37.743,37.7528,51288.0
2020-01-09 11:10:00,38.73,38.74,38.71,38.73,23316.0,37.7625,37.7723,37.743,37.7625,23316.0
2020-01-09 11:20:00,38.73,38.74,38.67,38.69,36344.0,37.7625,37.7723,37.704,37.7235,36344.0
2020-01-09 11:30:00,38.7,38.75,38.69,38.74,47184.0,37.7333,37.782,37.7235,37.7723,47184.0
2020-01-09 11:40:00,38.75,38.77,38.73,38.77,70996.0,37.782,37.8015,37.7625,37.8015,70996.0
2020-01-09 11:50:00,38.77,38.79,38.74,38.77,37912.0,37.8015,37.821,37.7723,37.8015,37912.0
2020-01-09 12:00:00,38.77,38.79,38.76,38.77,21200.0,37.8015,37.821,37.7918,37.8015,21200.0
2020-01-09 12:10:00,38.76,38.76,38.74,38.74,23440.0,37.7918,37.7918,37.7723,37.7723,23440.0
2020-01-09 12:20:00,38.74,38.74,38.65,38.66,59652.0,37.7723,37.7723,37.6845,37.6943,59652.0
2020-01-09 12:30:00,38.66,38.66,38.56,38.59,84400.0,37.6943,37.6943,37.5968,37.626,84400.0
2020-01-09 12:40:00,38.58,38.61,38.54,38.6,90592.0,37.6163,37.6455,37.5773,37.6358,90592.0
2020-01-09 12:50:00,38.62,38.66,38.61,38.65,83852.0,37.6553,37.6943,37.6455,37.6845,83852.0
2020-01-09 13:00:00,38.64,38.68,38.63,38.66,28868.0,37.6748,37.7138,37.665,37.6943,28868.0
2020-01-09 13:10:00,38.64,38.68,38.6,38.63,40672.0,37.6748,37.7138,37.6358,37.665,40672.0
2020-01-09 13:20:00,38.63,38.67,38.59,38.66,61832.0,37.665,37.704,37.626,37.6943,61832.0
2020-01-09 13:30:00,38.67,38.67,38.65,38.66,29408.0,37.704,37.704,37.6845,37.6943,29408.0
2020-01-09 13:40:00,38.67,38.71,38.67,38.71,27980.0,37.704,37.743,37.704,37.743,27980.0
2020-01-09 13:50:00,38.71,38.74,38.69,38.69,88100.0,37.743,37.7723,37.7235,37.7235,88100.0
2020-01-09 14:00:00,38.71,38.74,38.69,38.72,44292.0,37.743,37.7723,37.7235,37.7528,44292.0
2020-01-09 14:10:00,38.72,38.74,38.71,38.72,16820.0,37.7528,37.7723,37.743,37.7528,16820.0
2020-01-09 14:20:00,38.73,38.74,38.72,38.73,17196.0,37.7625,37.7723,37.7528,37.7625,17196.0
2020-01-09 14:30:00,38.74,38.81,38.74,38.79,70172.0,37.7723,37.8405,37.7723,37.821,70172.0
2020-01-09 14:40:00,38.79,38.82,38.74,38.76,91624.0,37.821,37.8503,37.7723,37.7918,91624.0
2020-01-09 14:50:00,38.76,38.77,38.74,38.76,28812.0,37.7918,37.8015,37.7723,37.7918,28812.0
2020-01-09 15:00:00,38.76,38.76,38.72,38.72,53764.0,37.7918,37.7918,37.7528,37.7528,53764.0
2020-01-09 15:10:00,38.72,38.73,38.7,38.72,41040.0,37.7528,37.7625,37.7333,37.7528,41040.0
2020-01-09 15:20:00,38.72,38.73,38.68,38.72,52732.0,37.7528,37.7625,37.7138,37.7528,52732.0
2020-01-09 15:30:00,38.72,38.74,38.69,38.71,106984.0,37.7528,37.7723,37.7235,37.743,106984.0
2020-01-09 15:40:00,38.71,38.74,38.69,38.69,76808.0,37.743,37.7723,37.7235,37.7235,76808.0
2020-01-09 15:50:00,38.71,38.81,38.71,38.8,273948.0,37.743,37.8405,37.743,37.8308,273948.0
2020-01-10 09:30:00,38.97,38.98,38.79,38.81,244724.0,37.9965,38.0063,37.821,37.8405,244724.0
2020-01-10 09:40:00,38.79,38.87,38.78,38.87,120244.0,37.821,37.899,37.8113,37.899,120244.0
2020-01-10 09:50:00,38.87,38.92,38.87,38.91,119004.0,37.899,37.9478,37.899,37.938,119004.0
2020-01-10 10:00:00,38.91,38.99,38.91,38.97,119904.0,37.938,38.016,37.938,37.9965,119904.0
2020-01-10 10:10:00,38.97,38.97,38.89,38.94,233012.0,37.9965,37.9965,37.9185,37.9673,233012.0
2020-01-10 10:20:00,38.94,38.94,38.89,38.91,66632.0,37.9673,37.9673,37.9185,37.938,66632.0
2020-01-10 10:30:00,38.89,38.94,38.89,38.94,118100.0,37.9185,37.9673,37.9185,37.9673,118100.0
2020-01-10 10:40:00,38.94,38.95,38.92,38.92,48172.0,37.9673,37.977,37.9478,37.9478,48172.0
2020-01-10 10:50:00,38.88,38.94,38.86,38.94,62688.0,37.9088,37.9673,37.8893,37.9673,62688.0
2020-01-10 11:00:00,38.92,38.94,38.91,38.94,23920.0,37.9478,37.9673,37.938,37.9673,23920.0
2020-01-10 11:10:00,38.94,38.95,38.9,38.91,43484.0,37.9673,37.977,37.9283,37.938,43484.0
2020-01-10 11:20:00,38.92,38.92,38.83,38.84,31232.0,37.9478,37.9478,37.86,37.8698,31232.0
2020-01-10 11:30:00,38.83,38.85,38.77,38.85,112684.0,37.86,37.8795,37.8015,37.8795,112684.0
2020-01-10 11:40:00,38.84,38.84,38.74,38.75,155196.0,37.8698,37.8698,37.7723,37.782,155196.0
2020-01-10 11:50:00,38.76,38.81,38.76,38.79,15832.0,37.7918,37.8405,37.7918,37.821,15832.0
2020-01-10 12:00:00,38.78,38.78,38.65,38.66,207740.0,37.8113,37.8113,37.6845,37.6943,207740.0
2020-01-10 12:10:00,38.66,38.7,38.63,38.67,111208.0,37.6943,37.7333,37.665,37.704,111208.0
2020-01-10 12:20:00,38.67,38.74,38.66,38.74,154124.0,37.704,37.7723,37.6943,37.7723,154124.0
2020-01-10 12:30:00,38.74,38.77,38.73,38.76,36916.0,37.7723,37.8015,37.7625,37.7918,36916.0
2020-01-10 12:40:00,38.77,38.79,38.77,38.79,25076.0,37.8015,37.821,37.8015,37.821,25076.0
2020-01-10 12:50:00,38.77,38.79,38.76,38.76,22352.0,37.8015,37.821,37.7918,37.7918,22352.0
2020-01-10 13:00:00,38.76,38.82,38.76,38.81,37372.0,37.7918,37.8503,37.7918,37.8405,37372.0
2020-01-10 13:10:00,38.82,38.85,38.81,38.85,51352.0,37.8503,37.8795,37.8405,37.8795,51352.0
2020-01-10 13:20:00,38.85,38.85,38.82,38.82,25808.0,37.8795,37.8795,37.8503,37.8503,25808.0
2020-01-10 13:30:00,38.82,38.84,38.81,38.81,28604.0,37.8503,37.8698,37.8405,37.8405,28604.0
2020-01-10 13:40:00,38.81,38.85,38.8,38.85,90668.0,37.8405,37.8795,37.8308,37.8795,90668.0
2020-01-10 13:50:00,38.84,38.84,38.82,38.82,16260.0,37.8698,37.8698,37.8503,37.8503,16260.0
2020-01-10 14:00:00,38.82,38.83,38.78,38.8,73956.0,37.8503,37.86,37.8113,37.8308,73956.0
2020-01-10 14:10:00,38.78,38.79,38.72,38.77,81628.0,37.8113,37.821,37.7528,37.8015,81628.0
2020-01-10 14:20:00,38.77,38.77,38.73,38.74,50700.0,37.8015,37.8015,37.7625,37.7723,50700.0
2020-01-10 14:30:00,38.73,38.73,38.69,38.69,38284.0,37.7625,37.7625,37.7235,37.7235,38284.0
2020-01-10 14:40:00,38.69,38.7,38.66,38.68,55824.0,37.7235,37.7333,37.6943,37.7138,55824.0
2020-01-10 14:50:00,38.69,38.72,38.68,38.71,40640.0,37.7235,37.7528,37.7138,37.743,40640.0
2020-01-10 15:00:00,38.71,38.71,38.61,38.62,119400.0,37.743,37.743,37.6455,37.6553,119400.0
2020-01-10 15:10:00,38.62,38.65,38.59,38.6,120412.0,37.6553,37.6845,37.626,37.6358,120412.0
2020-01-10 15:20:00,38.59,38.64,38.58,38.62,119028.0,37.626,37.6748,37.6163,37.6553,119028.0
2020-01-10 15:30:00,38.61,38.61,38.51,38.52,148896.0,37.6455,37.6455,37.548,37.5578,148896.0
2020-01-10 15:40:00,38.52,38.56,38.45,38.47,224820.0,37.5578,37.5968,37.4895,37.509,224820.0
2020-01-10 15:50:00,38.47,38.6,38.46,38.57,240468.0,37.509,37.6358,37.4993,37.6065,240468.0
2020-01-13 09:30:00,38.74,38.76,38.65,38.69,253756.0,37.7723,37.7918,37.6845,37.7235,253756.0
2020-01-13 09:40:00,38.69,38.77,38.62,38.77,357564.0,37.7235,37.8015,37.6553,37.8015,357564.0
2020-01-13 09:50:00,38.77,38.81,38.72,38.8,162116.0,37.8015,37.8405,37.7528,37.8308,162116.0
2020-01-13 10:00:00,38.8,38.81,38.76,38.76,99640.0,37.8308,37.8405,37.7918,37.7918,99640.0
2020-01-13 10:10:00,38.76,38.78,38.73,38.74,47692.0,37.7918,37.8113,37.7625,37.7723,47692.0
2020-01-13 10:20:00,38.73,38.79,38.71,38.78,68024.0,37.7625,37.821,37.743,37.8113,68024.0
2020-01-13 10:30:00,38.78,38.79,38.73,38.76,91316.0,37.8113,37.821,37.7625,37.7918,91316.0
2020-01-13 10:40:00,38.75,38.81,38.75,38.8,59124.0,37.782,37.8405,37.782,37.8308,59124.0
2020-01-13 10:50:00,38.8,38.86,38.8,38.85,65072.0,37.8308,37.8893,37.8308,37.8795,65072.0
2020-01-13 11:00:00,38.83,38.85,38.83,38.85,25676.0,37.86,37.8795,37.86,37.8795,25676.0
2020-01-13 11:10:00,38.84,38.87,38.83,38.86,16504.0,37.8698,37.899,37.86,37.8893,16504.0
2020-01-13 11:20:00,38.86,38.92,38.82,38.86,129728.0,37.8893,37.9478,37.8503,37.8893,129728.0
2020-01-13 11:30:00,38.85,38.91,38.83,38.85,100744.0,37.8795,37.938,37.86,37.8795,100744.0
2020-01-13 11:40:00,38.89,38.91,38.87,38.91,67864.0,37.9185,37.938,37.899,37.938,67864.0
2020-01-13 11:50:00,38.92,38.94,38.89,38.94,40928.0,37.9478,37.9673,37.9185,37.9673,40928.0
2020-01-13 12:00:00,38.95,38.97,38.95,38.97,58728.0,37.977,37.9965,37.977,37.9965,58728.0
2020-01-13 12:10:00,38.97,39.0,38.97,39.0,81652.0,37.9965,38.0258,37.9965,38.0258,81652.0
2020-01-13 12:20:00,39.0,39.0,38.97,38.97,14704.0,38.0258,38.0258,37.9965,37.9965,14704.0
2020-01-13 12:30:00,38.97,38.99,38.95,38.96,131928.0,37.9965,38.016,37.977,37.9868,131928.0
2020-01-13 12:40:00,38.96,38.96,38.94,38.94,51488.0,37.9868,37.9868,37.9673,37.9673,51488.0
2020-01-13 12:50:00,38.95,38.96,38.95,38.95,28668.0,37.977,37.9868,37.977,37.977,28668.0
2020-01-13 13:00:00,38.95,38.97,38.94,38.97,69872.0,37.977,37.9965,37.9673,37.9965,69872.0
2020-01-13 13:10:00,38.97,38.97,38.94,38.96,26416.0,37.9965,37.9965,37.9673,37.9868,26416.0
2020-01-13 13:20:00,38.96,38.98,38.94,38.95,40752.0,37.9868,38.0063,37.9673,37.977,40752.0
2020-01-13 13:30:00,38.95,38.95,38.92,38.94,50692.0,37.977,37.977,37.9478,37.9673,50692.0
2020-01-13 13:40:00,38.94,38.94,38.93,38.94,18488.0,37.9673,37.9673,37.9575,37.9673,18488.0
2020-01-13 13:50:00,38.94,38.96,38.93,38.93,64880.0,37.9673,37.9868,37.9575,37.9575,64880.0
2020-01-13 14:00:00,38.94,38.97,38.9,38.96,101848.0,37.9673,37.9965,37.9283,37.9868,101848.0
2020-01-13 14:10:00,38.96,38.98,38.94,38.96,34228.0,37.9868,38.0063,37.9673,37.9868,34228.0
2020-01-13 14:20:00,38.96,38.99,38.96,38.99,27156.0,37.9868,38.016,37.9868,38.016,27156.0
2020-01-13 14:30:00,38.99,39.01,38.99,39.0,56136.0,38.016,38.0355,38.016,38.0258,56136.0
2020-01-13 14:40:00,39.01,39.02,38.98,38.99,68076.0,38.0355,38.0453,38.0063,38.016,68076.0
2020-01-13 14:50:00,38.99,39.02,38.98,39.01,239820.0,38.016,38.0453,38.0063,38.0355,239820.0
2020-01-13 15:00:00,39.01,39.02,39.0,39.0,79224.0,38.0355,38.0453,38.0258,38.0258,79224.0
2020-01-13 15:10:00,39.01,39.01,38.98,38.98,24084.0,38.0355,38.0355,38.0063,38.0063,24084.0
2020-01-13 15:20:00,38.98,38.99,38.96,38.96,78396.0,38.0063,38.016,37.9868,37.9868,78396.0
2020-01-13 15:30:00,38.96,39.01,38.96,39.01,29080.0,37.9868,38.0355,37.9868,38.0355,29080.0
2020-01-13 15:40:00,39.02,39.02,39.0,39.02,71708.0,38.0453,38.0453,38.0258,38.0453,71708.0
2020-01-13 15:50:00,39.02,39.1,39.02,39.1,376336.0,38.0453,38.1233,38.0453,38.1233,376336.0
2020-01-14 09:30:00,38.99,39.04,38.94,38.99,380968.0,38.016,38.0648,37.9673,38.016,380968.0
2020-01-14 09:40:00,38.99,39.01,38.92,38.98,268740.0,38.016,38.0355,37.9478,38.0063,268740.0
2020-01-14 09:50:00,38.98,38.98,38.89,38.91,339196.0,38.0063,38.0063,37.9185,37.938,339196.0
2020-01-14 10:00:00,38.9,38.99,38.89,38.97,97968.0,37.9283,38.016,37.9185,37.9965,97968.0
2020-01-14 10:10:00,38.98,39.02,38.98,38.99,115544.0,38.0063,38.0453,38.0063,38.016,115544.0
2020-01-14 10:20:00,38.98,39.0,38.93,38.99,236684.0,38.0063,38.0258,37.9575,38.016,236684.0
2020-01-14 10:30:00,39.01,39.05,39.01,39.05,278724.0,38.0355,38.0746,38.0355,38.0746,278724.0
2020-01-14 10:40:00,39.06,39.06,39.02,39.02,49436.0,38.0843,38.0843,38.0453,38.0453,49436.0
2020-01-14 10:50:00,39.01,39.01,38.93,39.0,152644.0,38.0355,38.0355,37.9575,38.0258,152644.0
2020-01-14 11:00:00,39.01,39.05,38.99,39.04,28876.0,38.0355,38.0746,38.016,38.0648,28876.0
2020-01-14 11:10:00,39.03,39.05,39.03,39.04,19000.0,38.055,38.0746,38.055,38.0648,19000.0
2020-01-14 11:20:00,39.05,39.07,39.01,39.06,36328.0,38.0746,38.0941,38.0355,38.0843,36328.0
2020-01-14 11:30:00,39.05,39.08,39.05,39.08,49660.0,38.0746,38.1038,38.0746,38.1038,49660.0
2020-01-14 11:40:00,39.07,39.07,39.02,39.07,52684.0,38.0941,38.0941,38.0453,38.0941,52684.0
2020-01-14 11:50:00,39.07,39.1,39.07,39.1,60420.0,38.0941,38.1233,38.0941,38.1233,60420.0
2020-01-14 12:00:00,39.1,39.11,39.09,39.1,18800.0,38.1233,38.1331,38.1136,38.1233,18800.0
2020-01-14 12:10:00,39.1,39.12,39.09,39.11,41908.0,38.1233,38.1428,38.1136,38.1331,41908.0
2020-01-14 12:20:00,39.12,39.14,39.11,39.13,45208.0,38.1428,38.1623,38.1331,38.1526,45208.0
2020-01-14 12:30:00,39.13,39.18,39.13,39.17,24284.0,38.1526,38.2013,38.1526,38.1916,24284.0
2020-01-14 12:40:00,39.18,39.2,39.16,39.19,125772.0,38.2013,38.2208,38.1818,38.2111,125772.0
2020-01-14 12:50:00,39.2,39.2,39.18,39.18,38572.0,38.2208,38.2208,38.2013,38.2013,38572.0
2020-01-14 13:00:00,39.18,39.23,39.18,39.2,31344.0,38.2013,38.2501,38.2013,38.2208,31344.0
2020-01-14 13:10:00,39.21,39.23,39.19,39.21,53368.0,38.2306,38.2501,38.2111,38.2306,53368.0
2020-01-14 13:20:00,39.22,39.24,39.22,39.22,39744.0,38.2403,38.2598,38.2403,38.2403,39744.0
2020-01-14 13:30:00,39.24,39.25,38.96,39.17,589300.0,38.2598,38.2696,37.9868,38.1916,589300.0
2020-01-14 13:40:00,39.19,39.2,38.99,39.06,477140.0,38.2111,38.2208,38.016,38.0843,477140.0
2020-01-14 13:50:00,39.07,39.09,39.01,39.01,126912.0,38.0941,38.1136,38.0355,38.0355,126912.0
2020-01-14 14:00:00,39.02,39.04,38.9,38.92,421368.0,38.0453,38.0648,37.9283,37.9478,421368.0
2020-01-14 14:10:00,38.93,38.95,38.84,38.92,407964.0,37.9575,37.977,37.8698,37.9478,407964.0
2020-01-14 14:20:00,38.93,39.04,38.91,39.03,321476.0,37.9575,38.0648,37.938,38.055,321476.0
2020-01-14 14:30:00,39.03,39.1,39.02,39.09,78576.0,38.055,38.1233,38.0453,38.1136,78576.0
2020-01-14 14:40:00,39.09,39.12,39.08,39.09,39216.0,38.1136,38.1428,38.1038,38.1136,39216.0
2020-01-14 14:50:00,39.09,39.09,39.0,39.01,49844.0,38.1136,38.1136,38.0258,38.0355,49844.0
2020-01-14 15:00:00,39.02,39.04,38.98,38.98,71900.0,38.0453,38.0648,38.0063,38.0063,71900.0
2020-01-14 15:10:00,38.99,39.0,38.92,38.95,69012.0,38.016,38.0258,37.9478,37.977,69012.0
2020-01-14 15:20:00,38.98,38.99,38.89,38.91,71164.0,38.0063,38.016,37.9185,37.938,71164.0
2020-01-14 15:30:00,38.91,38.98,38.88,38.95,93680.0,37.938,38.0063,37.9088,37.977,93680.0
2020-01-14 15:40:00,38.98,39.01,38.95,38.95,137940.0,38.0063,38.0355,37.977,37.977,137940.0
2020-01-14 15:50:00,38.94,38.99,38.87,38.97,297668.0,37.9673,38.016,37.899,37.9965,297668.0
2020-01-15 09:30:00,38.96,39.15,38.95,39.12,316236.0,37.9868,38.1721,37.977,38.1428,316236.0
2020-01-15 09:40:00,39.13,39.18,39.12,39.17,302668.0,38.1526,38.2013,38.1428,38.1916,302668.0
2020-01-15 09:50:00,39.18,39.26,39.17,39.25,334924.0,38.2013,38.2793,38.1916,38.2696,334924.0
2020-01-15 10:00:00,39.27,39.27,39.21,39.27,107452.0,38.2891,38.2891,38.2306,38.2891,107452.0
2020-01-15 10:10:00,39.29,39.3,39.2,39.23,93692.0,38.3086,38.3183,38.2208,38.2501,93692.0
2020-01-15 10:20:00,39.22,39.22,39.18,39.21,84148.0,38.2403,38.2403,38.2013,38.2306,84148.0
2020-01-15 10:30:00,39.23,39.31,39.2,39.27,65548.0,38.2501,38.3281,38.2208,38.2891,65548.0
2020-01-15 10:40:00,39.26,39.32,39.26,39.29,79784.0,38.2793,38.3378,38.2793,38.3086,79784.0
2020-01-15 10:50:00,39.29,39.32,39.29,39.32,53324.0,38.3086,38.3378,38.3086,38.3378,53324.0
2020-01-15 11:00:00,39.32,39.33,39.26,39.27,119000.0,38.3378,38.3476,38.2793,38.2891,119000.0
2020-01-15 11:10:00,39.25,39.27,39.19,39.26,74036.0,38.2696,38.2891,38.2111,38.2793,74036.0
2020-01-15 11:20:00,39.27,39.28,39.25,39.26,51792.0,38.2891,38.2988,38.2696,38.2793,51792.0
2020-01-15 11:30:00,39.26,39.34,39.25,39.33,48480.0,38.2793,38.3573,38.2696,38.3476,48480.0
2020-01-15 11:40:00,39.34,39.35,39.32,39.33,100456.0,38.3573,38.3671,38.3378,38.3476,100456.0
2020-01-15 11:50:00,39.34,39.35,39.22,39.26,73852.0,38.3573,38.3671,38.2403,38.2793,73852.0
2020-01-15 12:00:00,39.26,39.28,39.24,39.27,103004.0,38.2793,38.2988,38.2598,38.2891,103004.0
2020-01-15 12:10:00,39.27,39.32,39.24,39.24,53808.0,38.2891,38.3378,38.2598,38.2598,53808.0
2020-01-15 12:20:00,39.26,39.29,39.25,39.26,32348.0,38.2793,38.3086,38.2696,38.2793,32348.0
2020-01-15 12:30:00,39.26,39.29,39.23,39.27,48532.0,38.2793,38.3086,38.2501,38.2891,48532.0
2020-01-15 12:40:00,39.28,39.3,39.21,39.21,50268.0,38.2988,38.3183,38.2306,38.2306,50268.0
2020-01-15 12:50:00,39.2,39.22,39.13,39.15,90184.0,38.2208,38.2403,38.1526,38.1721,90184.0
2020-01-15 13:00:00,39.14,39.17,39.1,39.12,150420.0,38.1623,38.1916,38.1233,38.1428,150420.0
2020-01-15 13:10:00,39.13,39.17,39.1,39.16,56844.0,38.1526,38.1916,38.1233,38.1818,56844.0
2020-01-15 13:20:00,39.16,39.16,39.1,39.14,242640.0,38.1818,38.1818,38.1233,38.1623,242640.0
2020-01-15 13:30:00,39.16,39.16,39.07,39.14,105780.0,38.1818,38.1818,38.0941,38.1623,105780.0
2020-01-15 13:40:00,39.14,39.17,39.14,39.15,143208.0,38.1623,38.1916,38.1623,38.1721,143208.0
2020-01-15 13:50:00,39.15,39.15,39.05,39.09,89672.0,38.1721,38.1721,38.0746,38.1136,89672.0
2020-01-15 14:00:00,39.09,39.15,39.08,39.13,287048.0,38.1136,38.1721,38.1038,38.1526,287048.0
2020-01-15 14:10:00,39.17,39.22,39.17,39.22,60084.0,38.1916,38.2403,38.1916,38.2403,60084.0
2020-01-15 14:20:00,39.22,39.26,39.22,39.26,44720.0,38.2403,38.2793,38.2403,38.2793,44720.0
2020-01-15 14:30:00,39.26,39.26,39.24,39.24,22092.0,38.2793,38.2793,38.2598,38.2598,22092.0
2020-01-15 14:40:00,39.24,39.25,39.22,39.22,27876.0,38.2598,38.2696,38.2403,38.2403,27876.0
2020-01-15 14:50:00,39.23,39.23,39.17,39.17,26468.0,38.2501,38.2501,38.1916,38.1916,26468.0
2020-01-15 15:00:00,39.17,39.17,39.06,39.07,35396.0,38.1916,38.1916,38.0843,38.0941,35396.0
2020-01-15 15:10:00,39.06,39.09,39.04,39.06,92444.0,38.0843,38.1136,38.0648,38.0843,92444.0
2020-01-15 15:20:00,39.05,39.07,38.97,39.02,114656.0,38.0746,38.0941,37.9965,38.0453,114656.0
2020-01-15 15:30:00,39.02,39.02,38.93,39.0,517268.0,38.0453,38.0453,37.9575,38.0258,517268.0
2020-01-15 15:40:00,38.99,39.08,38.96,39.08,137460.0,38.016,38.1038,37.9868,38.1038,137460.0
2020-01-15 15:50:00,39.08,39.15,39.06,39.14,243700.0,38.1038,38.1721,38.0843,38.1623,243700.0
2020-01-16 09:30:00,39.5,39.56,39.47,39.52,244236.0,38.5133,38.5718,38.4841,38.5328,244236.0
2020-01-16 09:40:00,39.54,39.57,39.46,39.47,369536.0,38.5523,38.5816,38.4743,38.4841,369536.0
2020-01-16 09:50:00,39.48,39.51,39.45,39.49,136824.0,38.4938,38.5231,38.4646,38.5036,136824.0
2020-01-16 10:00:00,39.49,39.55,39.48,39.55,82764.0,38.5036,38.5621,38.4938,38.5621,82764.0
2020-01-16 10:10:00,39.54,39.56,39.52,39.52,168144.0,38.5523,38.5718,38.5328,38.5328,168144.0
2020-01-16 10:20:00,39.51,39.52,39.46,39.52,241920.0,38.5231,38.5328,38.4743,38.5328,241920.0
2020-01-16 10:30:00,39.54,39.58,39.51,39.52,143704.0,38.5523,38.5913,38.5231,38.5328,143704.0
2020-01-16 10:40:00,39.53,39.57,39.53,39.54,95892.0,38.5426,38.5816,38.5426,38.5523,95892.0
2020-01-16 10:50:00,39.54,39.54,39.48,39.5,369276.0,38.5523,38.5523,38.4938,38.5133,369276.0
2020-01-16 11:00:00,39.5,39.55,39.49,39.53,45308.0,38.5133,38.5621,38.5036,38.5426,45308.0
2020-01-16 11:10:00,39.54,39.54,39.45,39.49,93216.0,38.5523,38.5523,38.4646,38.5036,93216.0
2020-01-16 11:20:00,39.46,39.52,39.45,39.5,203428.0,38.4743,38.5328,38.4646,38.5133,203428.0
2020-01-16 11:30:00,39.49,39.52,39.48,39.52,139452.0,38.5036,38.5328,38.4938,38.5328,139452.0
2020-01-16 11:40:00,39.52,39.55,39.52,39.54,21028.0,38.5328,38.5621,38.5328,38.5523,21028.0
2020-01-16 11:50:00,39.53,39.55,39.53,39.54,38868.0,38.5426,38.5621,38.5426,38.5523,38868.0
2020-01-16 12:00:00,39.54,39.56,39.54,39.56,106332.0,38.5523,38.5718,38.5523,38.5718,106332.0
2020-01-16 12:10:00,39.55,39.56,39.52,39.55,21532.0,38.5621,38.5718,38.5328,38.5621,21532.0
2020-01-16 12:20:00,39.54,39.55,39.52,39.52,24760.0,38.5523,38.5621,38.5328,38.5328,24760.0
2020-01-16 12:30:00,39.52,39.57,39.52,39.56,85156.0,38.5328,38.5816,38.5328,38.5718,85156.0
2020-01-16 12:40:00,39.57,39.57,39.54,39.57,13132.0,38.5816,38.5816,38.5523,38.5816,13132.0
2020-01-16 12:50:00,39.56,39.57,39.55,39.55,34396.0,38.5718,38.5816,38.5621,38.5621,34396.0
2020-01-16 13:00:00,39.55,39.56,39.55,39.56,17868.0,38.5621,38.5718,38.5621,38.5718,17868.0
2020-01-16 13:10:00,39.55,39.55,39.53,39.53,109204.0,38.5621,38.5621,38.5426,38.5426,109204.0
2020-01-16 13:20:00,39.54,39.55,39.53,39.55,26204.0,38.5523,38.5621,38.5426,38.5621,26204.0
2020-01-16 13:30:00,39.54,39.58,39.53,39.57,47788.0,38.5523,38.5913,38.5426,38.5816,47788.0
2020-01-16 13:40:00,39.58,39.6,39.57,39.59,56760.0,38.5913,38.6108,38.5816,38.6011,56760.0
2020-01-16 13:50:00,39.6,39.6,39.58,39.59,26992.0,38.6108,38.6108,38.5913,38.6011,26992.0
2020-01-16 14:00:00,39.59,39.59,39.57,39.59,35952.0,38.6011,38.6011,38.5816,38.6011,35952.0
2020-01-16 14:10:00,39.58,39.6,39.58,39.6,45916.0,38.5913,38.6108,38.5913,38.6108,45916.0
2020-01-16 14:20:00,39.6,39.6,39.59,39.59,28628.0,38.6108,38.6108,38.6011,38.6011,28628.0
2020-01-16 14:30:00,39.59,39.59,39.57,39.57,15040.0,38.6011,38.6011,38.5816,38.5816,15040.0
2020-01-16 14:40:00,39.57,39.57,39.55,39.56,15732.0,38.5816,38.5816,38.5621,38.5718,15732.0
2020-01-16 14:50:00,39.56,39.58,39.56,39.57,26416.0,38.5718,38.5913,38.5718,38.5816,26416.0
2020-01-16 15:00:00,39.56,39.58,39.56,39.58,45164.0,38.5718,38.5913,38.5718,38.5913,45164.0
2020-01-16 15:10:00,39.58,39.62,39.58,39.62,68268.0,38.5913,38.6303,38.5913,38.6303,68268.0
2020-01-16 15:20:00,39.62,39.63,39.6,39.61,59380.0,38.6303,38.6401,38.6108,38.6206,59380.0
2020-01-16 15:30:00,39.62,39.69,39.62,39.66,101764.0,38.6303,38.6986,38.6303,38.6693,101764.0
2020-01-16 15:40:00,39.66,39.7,39.66,39.68,77720.0,38.6693,38.7083,38.6693,38.6888,77720.0
2020-01-16 15:50:00,39.71,39.79,39.69,39.77,172912.0,38.7181,38.7961,38.6986,38.7766,172912.0
2020-01-17 09:30:00,39.98,39.99,39.88,39.88,572352.0,38.9813,38.9911,38.8838,38.8838,572352.0
2020-01-17 09:40:00,39.88,39.94,39.86,39.94,97768.0,38.8838,38.9423,38.8643,38.9423,97768.0
2020-01-17 09:50:00,39.93,40.0,39.88,39.98,106828.0,38.9326,39.0008,38.8838,38.9813,106828.0
2020-01-17 10:00:00,39.97,39.98,39.94,39.97,84200.0,38.9716,38.9813,38.9423,38.9716,84200.0
2020-01-17 10:10:00,39.97,39.97,39.89,39.95,74792.0,38.9716,38.9716,38.8936,38.9521,74792.0
2020-01-17 10:20:00,39.95,40.0,39.94,40.0,178772.0,38.9521,39.0008,38.9423,39.0008,178772.0
2020-01-17 10:30:00,40.0,40.0,39.94,39.94,86324.0,39.0008,39.0008,38.9423,38.9423,86324.0
2020-01-17 10:40:00,39.95,39.97,39.93,39.94,46572.0,38.9521,38.9716,38.9326,38.9423,46572.0
2020-01-17 10:50:00,39.93,39.93,39.89,39.92,35788.0,38.9326,38.9326,38.8936,38.9228,35788.0
2020-01-17 11:00:00,39.92,39.96,39.91,39.92,76204.0,38.9228,38.9618,38.9131,38.9228,76204.0
2020-01-17 11:10:00,39.92,39.92,39.84,39.85,317860.0,38.9228,38.9228,38.8448,38.8546,317860.0
2020-01-17 11:20:00,39.86,39.88,39.82,39.88,42196.0,38.8643,38.8838,38.8253,38.8838,42196.0
2020-01-17 11:30:00,39.88,39.93,39.88,39.93,202468.0,38.8838,38.9326,38.8838,38.9326,202468.0
2020-01-17 11:40:00,39.92,39.93,39.9,39.91,78220.0,38.9228,38.9326,38.9033,38.9131,78220.0
2020-01-17 11:50:00,39.91,39.94,39.9,39.94,34736.0,38.9131,38.9423,38.9033,38.9423,34736.0
2020-01-17 12:00:00,39.94,39.94,39.92,39.93,63836.0,38.9423,38.9423,38.9228,38.9326,63836.0
2020-01-17 12:10:00,39.93,39.98,39.93,39.98,46504.0,38.9326,38.9813,38.9326,38.9813,46504.0
2020-01-17 12:20:00,39.98,40.0,39.97,39.99,60164.0,38.9813,39.0008,38.9716,38.9911,60164.0
2020-01-17 12:30:00,39.99,39.99,39.96,39.97,47624.0,38.9911,38.9911,38.9618,38.9716,47624.0
2020-01-17 12:40:00,39.97,39.97,39.96,39.96,13616.0,38.9716,38.9716,38.9618,38.9618,13616.0
2020-01-17 12:50:00,39.95,39.96,39.93,39.93,43880.0,38.9521,38.9618,38.9326,38.9326,43880.0
2020-01-17 13:00:00,39.93,39.97,39.93,39.97,36772.0,38.9326,38.9716,38.9326,38.9716,36772.0
2020-01-17 13:10:00,39.98,39.99,39.96,39.99,34936.0,38.9813,38.9911,38.9618,38.9911,34936.0
2020-01-17 13:20:00,39.99,39.99,39.96,39.97,24132.0,38.9911,38.9911,38.9618,38.9716,24132.0
2020-01-17 13:30:00,39.97,39.97,39.96,39.96,16156.0,38.9716,38.9716,38.9618,38.9618,16156.0
2020-01-17 13:40:00,39.95,39.96,39.94,39.96,25832.0,38.9521,38.9618,38.9423,38.9618,25832.0
2020-01-17 13:50:00,39.96,39.98,39.96,39.96,35808.0,38.9618,38.9813,38.9618,38.9618,35808.0
2020-01-17 14:00:00,39.97,39.98,39.96,39.97,20852.0,38.9716,38.9813,38.9618,38.9716,20852.0
2020-01-17 14:10:00,39.99,39.99,39.97,39.99,19832.0,38.9911,38.9911,38.9716,38.9911,19832.0
2020-01-17 14:20:00,39.98,39.98,39.95,39.95,13152.0,38.9813,38.9813,38.9521,38.9521,13152.0
2020-01-17 14:30:00,39.97,39.97,39.94,39.95,30988.0,38.9716,38.9716,38.9423,38.9521,30988.0
2020-01-17 14:40:00,39.95,39.95,39.93,39.93,22784.0,38.9521,38.9521,38.9326,38.9326,22784.0
2020-01-17 14:50:00,39.94,39.98,39.93,39.98,27296.0,38.9423,38.9813,38.9326,38.9813,27296.0
2020-01-17 15:00:00,39.98,39.99,39.9,39.92,72340.0,38.9813,38.9911,38.9033,38.9228,72340.0
2020-01-17 15:10:00,39.92,39.95,39.88,39.92,51972.0,38.9228,38.9521,38.8838,38.9228,51972.0
2020-01-17 15:20:00,39.92,39.96,39.91,39.95,59016.0,38.9228,38.9618,38.9131,38.9521,59016.0
2020-01-17 15:30:00,39.95,40.01,39.95,39.97,231316.0,38.9521,39.0106,38.9521,38.9716,231316.0
2020-01-17 15:40:00,39.96,40.0,39.94,39.99,256584.0,38.9618,39.0008,38.9423,38.9911,256584.0
2020-01-17 15:50:00,40.0,40.09,39.99,40.05,447052.0,39.0008,39.0886,38.9911,39.0496,447052.0
2020-01-21 09:30:00,39.77,39.93,39.77,39.85,425688.0,38.7766,38.9326,38.7766,38.8546,425688.0
2020-01-21 09:40:00,39.84,39.89,39.82,39.89,149164.0,38.8448,38.8936,38.8253,38.8936,149164.0
2020-01-21 09:50:00,39.88,39.92,39.87,39.87,64708.0,38.8838,38.9228,38.8741,38.8741,64708.0
2020-01-21 10:00:00,39.87,39.93,39.87,39.89,81276.0,38.8741,38.9326,38.8741,38.8936,81276.0
2020-01-21 10:10:00,39.89,39.9,39.79,39.8,77004.0,38.8936,38.9033,38.7961,38.8058,77004.0
2020-01-21 10:20:00,39.8,39.88,39.79,39.87,98796.0,38.8058,38.8838,38.7961,38.8741,98796.0
2020-01-21 10:30:00,39.88,39.92,39.88,39.89,48360.0,38.8838,38.9228,38.8838,38.8936,48360.0
2020-01-21 10:40:00,39.89,39.9,39.87,39.88,44612.0,38.8936,38.9033,38.8741,38.8838,44612.0
2020-01-21 10:50:00,39.88,39.88,39.84,39.85,21960.0,38.8838,38.8838,38.8448,38.8546,21960.0
2020-01-21 11:00:00,39.84,39.92,39.84,39.91,40800.0,38.8448,38.9228,38.8448,38.9131,40800.0
2020-01-21 11:10:00,39.91,39.98,39.9,39.98,198232.0,38.9131,38.9813,38.9033,38.9813,198232.0
2020-01-21 11:20:00,39.98,39.99,39.96,39.98,51032.0,38.9813,38.9911,38.9618,38.9813,51032.0
2020-01-21 11:30:00,39.98,40.01,39.98,40.01,19576.0,38.9813,39.0106,38.9813,39.0106,19576.0
2020-01-21 11:40:00,40.01,40.05,40.01,40.03,193812.0,39.0106,39.0496,39.0106,39.0301,193812.0
2020-01-21 11:50:00,40.02,40.06,40.02,40.04,108688.0,39.0203,39.0593,39.0203,39.0398,108688.0
2020-01-21 12:00:00,40.05,40.06,40.02,40.06,235576.0,39.0496,39.0593,39.0203,39.0593,235576.0
2020-01-21 12:10:00,40.05,40.05,40.02,40.02,27944.0,39.0496,39.0496,39.0203,39.0203,27944.0
2020-01-21 12:20:00,40.02,40.05,40.02,40.05,21564.0,39.0203,39.0496,39.0203,39.0496,21564.0
2020-01-21 12:30:00,40.04,40.08,40.04,40.08,76104.0,39.0398,39.0788,39.0398,39.0788,76104.0
2020-01-21 12:40:00,40.08,40.08,40.03,40.04,19076.0,39.0788,39.0788,39.0301,39.0398,19076.0
2020-01-21 12:50:00,40.04,40.05,40.03,40.05,27380.0,39.0398,39.0496,39.0301,39.0496,27380.0
2020-01-21 13:00:00,40.04,40.06,40.04,40.06,17944.0,39.0398,39.0593,39.0398,39.0593,17944.0
2020-01-21 13:10:00,40.05,40.06,39.95,39.97,71388.0,39.0496,39.0593,38.9521,38.9716,71388.0
2020-01-21 13:20:00,39.95,39.96,39.9,39.93,78996.0,38.9521,38.9618,38.9033,38.9326,78996.0
2020-01-21 13:30:00,39.93,39.93,39.83,39.86,105356.0,38.9326,38.9326,38.8351,38.8643,105356.0
2020-01-21 13:40:00,39.85,39.88,39.82,39.86,91764.0,38.8546,38.8838,38.8253,38.8643,91764.0
2020-01-21 13:50:00,39.87,39.88,39.79,39.79,135144.0,38.8741,38.8838,38.7961,38.7961,135144.0
2020-01-21 14:00:00,39.79,39.86,39.76,39.85,71660.0,38.7961,38.8643,38.7668,38.8546,71660.0
2020-01-21 14:10:00,39.86,39.92,39.86,39.9,66424.0,38.8643,38.9228,38.8643,38.9033,66424.0
2020-01-21 14:20:00,39.89,39.89,39.85,39.85,42644.0,38.8936,38.8936,38.8546,38.8546,42644.0
2020-01-21 14:30:00,39.85,39.86,39.79,39.86,51536.0,38.8546,38.8643,38.7961,38.8643,51536.0
2020-01-21 14:40:00,39.86,39.88,39.82,39.83,37668.0,38.8643,38.8838,38.8253,38.8351,37668.0
2020-01-21 14:50:00,39.83,39.9,39.83,39.9,49508.0,38.8351,38.9033,38.8351,38.9033,49508.0
2020-01-21 15:00:00,39.9,39.97,39.9,39.96,67316.0,38.9033,38.9716,38.9033,38.9618,67316.0
2020-01-21 15:10:00,39.96,39.98,39.95,39.95,25872.0,38.9618,38.9813,38.9521,38.9521,25872.0
2020-01-21 15:20:00,39.95,39.95,39.91,39.95,76736.0,38.9521,38.9521,38.9131,38.9521,76736.0
2020-01-21 15:30:00,39.93,39.96,39.88,39.89,209676.0,38.9326,38.9618,38.8838,38.8936,209676.0
2020-01-21 15:40:00,39.88,39.89,39.82,39.82,193324.0,38.8838,38.8936,38.8253,38.8253,193324.0
2020-01-21 15:50:00,39.81,39.88,39.81,39.88,260060.0,38.8156,38.8838,38.8156,38.8838,260060.0
2020-01-22 09:30:00,40.1,40.19,40.04,40.19,395868.0,39.0983,39.1861,39.0398,39.1861,395868.0
2020-01-22 09:40:00,40.19,40.22,40.18,40.21,103540.0,39.1861,39.2153,39.1763,39.2056,103540.0
2020-01-22 09:50:00,40.22,40.22,40.16,40.21,84396.0,39.2153,39.2153,39.1568,39.2056,84396.0
2020-01-22 10:00:00,40.21,40.21,40.1,40.16,49456.0,39.2056,39.2056,39.0983,39.1568,49456.0
2020-01-22 10:10:00,40.15,40.18,40.13,40.17,98648.0,39.1471,39.1763,39.1276,39.1666,98648.0
2020-01-22 10:20:00,40.17,40.23,40.16,40.21,33308.0,39.1666,39.2251,39.1568,39.2056,33308.0
2020-01-22 10:30:00,40.21,40.24,40.2,40.23,19640.0,39.2056,39.2348,39.1958,39.2251,19640.0
2020-01-22 10:40:00,40.24,40.27,40.2,40.2,62628.0,39.2348,39.2641,39.1958,39.1958,62628.0
2020-01-22 10:50:00,40.2,40.21,40.13,40.13,30184.0,39.1958,39.2056,39.1276,39.1276,30184.0
2020-01-22 11:00:00,40.13,40.13,40.07,40.09,121488.0,39.1276,39.1276,39.0691,39.0886,121488.0
2020-01-22 11:10:00,40.1,40.1,40.01,40.04,123900.0,39.0983,39.0983,39.0106,39.0398,123900.0
2020-01-22 11:20:00,40.02,40.04,40.01,40.04,36604.0,39.0203,39.0398,39.0106,39.0398,36604.0
2020-01-22 11:30:00,40.06,40.09,40.06,40.08,24064.0,39.0593,39.0886,39.0593,39.0788,24064.0
2020-01-22 11:40:00,40.09,40.09,40.06,40.06,65000.0,39.0886,39.0886,39.0593,39.0593,65000.0
2020-01-22 11:50:00,40.05,40.09,40.02,40.04,38244.0,39.0496,39.0886,39.0203,39.0398,38244.0
2020-01-22 12:00:00,40.06,40.06,40.02,40.03,66092.0,39.0593,39.0593,39.0203,39.0301,66092.0
2020-01-22 12:10:00,40.07,40.07,39.99,39.99,149052.0,39.0691,39.0691,38.9911,38.9911,149052.0
2020-01-22 12:20:00,39.99,40.0,39.96,39.98,169540.0,38.9911,39.0008,38.9618,38.9813,169540.0
2020-01-22 12:30:00,39.99,40.02,39.98,40.02,119600.0,38.9911,39.0203,38.9813,39.0203,119600.0
2020-01-22 12:40:00,40.01,40.06,40.01,40.05,22008.0,39.0106,39.0593,39.0106,39.0496,22008.0
2020-01-22 12:50:00,40.06,40.08,40.06,40.08,25440.0,39.0593,39.0788,39.0593,39.0788,25440.0
2020-01-22 13:00:00,40.08,40.09,40.07,40.08,12128.0,39.0788,39.0886,39.0691,39.0788,12128.0
2020-01-22 13:10:00,40.07,40.12,40.07,40.11,15572.0,39.0691,39.1178,39.0691,39.1081,15572.0
2020-01-22 13:20:00,40.11,40.12,40.1,40.11,18540.0,39.1081,39.1178,39.0983,39.1081,18540.0
2020-01-22 13:30:00,40.11,40.13,40.1,40.13,28176.0,39.1081,39.1276,39.0983,39.1276,28176.0
2020-01-22 13:40:00,40.12,40.13,40.1,40.12,15156.0,39.1178,39.1276,39.0983,39.1178,15156.0
2020-01-22 13:50:00,40.1,40.1,40.05,40.05,62144.0,39.0983,39.0983,39.0496,39.0496,62144.0
2020-01-22 14:00:00,40.06,40.1,40.06,40.09,67224.0,39.0593,39.0983,39.0593,39.0886,67224.0
2020-01-22 14:10:00,40.09,40.09,40.05,40.05,10240.0,39.0886,39.0886,39.0496,39.0496,10240.0
2020-01-22 14:20:00,40.06,40.07,40.05,40.06,46364.0,39.0593,39.0691,39.0496,39.0593,46364.0
2020-01-22 14:30:00,40.05,40.06,40.05,40.05,14288.0,39.0496,39.0593,39.0496,39.0496,14288.0
2020-01-22 14:40:00,40.05,40.05,40.02,40.03,146476.0,39.0496,39.0496,39.0203,39.0301,146476.0
2020-01-22 14:50:00,40.04,40.06,40.03,40.06,36392.0,39.0398,39.0593,39.0301,39.0593,36392.0
2020-01-22 15:00:00,40.05,40.05,39.94,40.0,182268.0,39.0496,39.0496,38.9423,39.0008,182268.0
2020-01-22 15:10:00,40.0,40.0,39.9,39.95,279540.0,39.0008,39.0008,38.9033,38.9521,279540.0
2020-01-22 15:20:00,39.95,39.95,39.85,39.89,397432.0,38.9521,38.9521,38.8546,38.8936,397432.0
2020-01-22 15:30:00,39.88,39.99,39.88,39.95,65236.0,38.8838,38.9911,38.8838,38.9521,65236.0
2020-01-22 15:40:00,39.95,39.96,39.87,39.96,166412.0,38.9521,38.9618,38.8741,38.9618,166412.0
2020-01-22 15:50:00,39.96,39.98,39.9,39.9,159336.0,38.9618,38.9813,38.9033,38.9033,159336.0
2020-01-23 09:30:00,39.7,39.75,39.41,39.49,1025300.0,38.7083,38.7571,38.4256,38.5036,1025300.0
2020-01-23 09:40:00,39.49,39.55,39.44,39.51,229588.0,38.5036,38.5621,38.4548,38.5231,229588.0
2020-01-23 09:50:00,39.5,39.61,39.47,39.61,157640.0,38.5133,38.6206,38.4841,38.6206,157640.0
2020-01-23 10:00:00,39.61,39.69,39.57,39.65,162136.0,38.6206,38.6986,38.5816,38.6596,162136.0
2020-01-23 10:10:00,39.67,39.69,39.65,39.68,165224.0,38.6791,38.6986,38.6596,38.6888,165224.0
2020-01-23 10:20:00,39.7,39.7,39.62,39.68,149068.0,38.7083,38.7083,38.6303,38.6888,149068.0
2020-01-23 10:30:00,39.7,39.74,39.69,39.7,227628.0,38.7083,38.7473,38.6986,38.7083,227628.0
2020-01-23 10:40:00,39.7,39.75,39.62,39.63,96428.0,38.7083,38.7571,38.6303,38.6401,96428.0
2020-01-23 10:50:00,39.63,39.67,39.59,39.62,78220.0,38.6401,38.6791,38.6011,38.6303,78220.0
2020-01-23 11:00:00,39.62,39.65,39.54,39.54,92080.0,38.6303,38.6596,38.5523,38.5523,92080.0
2020-01-23 11:10:00,39.53,39.57,39.51,39.53,196744.0,38.5426,38.5816,38.5231,38.5426,196744.0
2020-01-23 11:20:00,39.52,39.55,39.46,39.48,55592.0,38.5328,38.5621,38.4743,38.4938,55592.0
2020-01-23 11:30:00,39.47,39.61,39.47,39.6,92484.0,38.4841,38.6206,38.4841,38.6108,92484.0
2020-01-23 11:40:00,39.59,39.59,39.52,39.52,110788.0,38.6011,38.6011,38.5328,38.5328,110788.0
2020-01-23 11:50:00,39.53,39.58,39.49,39.58,37028.0,38.5426,38.5913,38.5036,38.5913,37028.0
2020-01-23 12:00:00,39.6,39.65,39.56,39.63,84784.0,38.6108,38.6596,38.5718,38.6401,84784.0
2020-01-23 12:10:00,39.65,39.7,39.63,39.66,183236.0,38.6596,38.7083,38.6401,38.6693,183236.0
2020-01-23 12:20:00,39.69,39.7,39.68,39.69,24936.0,38.6986,38.7083,38.6888,38.6986,24936.0
2020-01-23 12:30:00,39.7,39.71,39.64,39.64,16128.0,38.7083,38.7181,38.6498,38.6498,16128.0
2020-01-23 12:40:00,39.63,39.67,39.63,39.67,20184.0,38.6401,38.6791,38.6401,38.6791,20184.0
2020-01-23 12:50:00,39.66,39.68,39.62,39.63,16856.0,38.6693,38.6888,38.6303,38.6401,16856.0
2020-01-23 13:00:00,39.63,39.63,39.6,39.63,8516.0,38.6401,38.6401,38.6108,38.6401,8516.0
2020-01-23 13:10:00,39.62,39.67,39.62,39.67,10696.0,38.6303,38.6791,38.6303,38.6791,10696.0
2020-01-23 13:20:00,39.68,39.78,39.67,39.7,459516.0,38.6888,38.7863,38.6791,38.7083,459516.0
2020-01-23 13:30:00,39.7,39.73,39.7,39.72,18976.0,38.7083,38.7376,38.7083,38.7278,18976.0
2020-01-23 13:40:00,39.72,39.81,39.72,39.81,138808.0,38.7278,38.8156,38.7278,38.8156,138808.0
2020-01-23 13:50:00,39.82,39.84,39.81,39.82,45640.0,38.8253,38.8448,38.8156,38.8253,45640.0
2020-01-23 14:00:00,39.84,39.89,39.83,39.86,86864.0,38.8448,38.8936,38.8351,38.8643,86864.0
2020-01-23 14:10:00,39.89,39.93,39.85,39.93,46656.0,38.8936,38.9326,38.8546,38.9326,46656.0
2020-01-23 14:20:00,39.93,39.94,39.89,39.89,70720.0,38.9326,38.9423,38.8936,38.8936,70720.0
2020-01-23 14:30:00,39.93,39.94,39.92,39.93,145224.0,38.9326,38.9423,38.9228,38.9326,145224.0
2020-01-23 14:40:00,39.93,39.93,39.89,39.89,38956.0,38.9326,38.9326,38.8936,38.8936,38956.0
2020-01-23 14:50:00,39.9,39.96,39.89,39.95,51192.0,38.9033,38.9618,38.8936,38.9521,51192.0
2020-01-23 15:00:00,39.96,39.97,39.9,39.95,170724.0,38.9618,38.9716,38.9033,38.9521,170724.0
2020-01-23 15:10:00,39.94,39.94,39.91,39.92,93468.0,38.9423,38.9423,38.9131,38.9228,93468.0
2020-01-23 15:20:00,39.92,39.99,39.9,39.97,239764.0,38.9228,38.9911,38.9033,38.9716,239764.0
2020-01-23 15:30:00,39.97,40.01,39.94,39.96,99084.0,38.9716,39.0106,38.9423,38.9618,99084.0
2020-01-23 15:40:00,39.96,40.0,39.92,39.97,343244.0,38.9618,39.0008,38.9228,38.9716,343244.0
2020-01-23 15:50:00,39.98,40.01,39.91,39.96,524784.0,38.9813,39.0106,38.9131,38.9618,524784.0
2020-01-24 09:30:00,40.15,40.15,40.03,40.06,384032.0,39.1471,39.1471,39.0301,39.0593,384032.0
2020-01-24 09:40:00,40.05,40.09,39.99,40.02,197048.0,39.0496,39.0886,38.9911,39.0203,197048.0
2020-01-24 09:50:00,40.0,40.08,39.98,40.08,204936.0,39.0008,39.0788,38.9813,39.0788,204936.0
2020-01-24 10:00:00,40.07,40.07,39.96,39.97,281680.0,39.0691,39.0691,38.9618,38.9716,281680.0
2020-01-24 10:10:00,39.98,40.0,39.89,39.89,189880.0,38.9813,39.0008,38.8936,38.8936,189880.0
2020-01-24 10:20:00,39.89,39.92,39.78,39.79,480232.0,38.8936,38.9228,38.7863,38.7961,480232.0
2020-01-24 10:30:00,39.78,39.86,39.77,39.85,246636.0,38.7863,38.8643,38.7766,38.8546,246636.0
2020-01-24 10:40:00,39.82,39.84,39.74,39.76,388256.0,38.8253,38.8448,38.7473,38.7668,388256.0
2020-01-24 10:50:00,39.77,39.84,39.76,39.83,59064.0,38.7766,38.8448,38.7668,38.8351,59064.0
2020-01-24 11:00:00,39.81,39.91,39.81,39.9,231884.0,38.8156,38.9131,38.8156,38.9033,231884.0
2020-01-24 11:10:00,39.89,39.91,39.68,39.75,542844.0,38.8936,38.9131,38.6888,38.7571,542844.0
2020-01-24 11:20:00,39.74,39.75,39.63,39.72,414292.0,38.7473,38.7571,38.6401,38.7278,414292.0
2020-01-24 11:30:00,39.71,39.74,39.63,39.7,476068.0,38.7181,38.7473,38.6401,38.7083,476068.0
2020-01-24 11:40:00,39.69,39.7,39.55,39.62,281220.0,38.6986,38.7083,38.5621,38.6303,281220.0
2020-01-24 11:50:00,39.62,39.65,39.54,39.55,100188.0,38.6303,38.6596,38.5523,38.5621,100188.0
2020-01-24 12:00:00,39.54,39.54,39.44,39.46,424356.0,38.5523,38.5523,38.4548,38.4743,424356.0
2020-01-24 12:10:00,39.45,39.48,39.24,39.26,839496.0,38.4646,38.4938,38.2598,38.2793,839496.0
2020-01-24 12:20:00,39.25,39.39,39.24,39.34,306700.0,38.2696,38.4061,38.2598,38.3573,306700.0
2020-01-24 12:30:00,39.35,39.47,39.32,39.45,248856.0,38.3671,38.4841,38.3378,38.4646,248856.0
2020-01-24 12:40:00,39.47,39.52,39.42,39.49,422396.0,38.4841,38.5328,38.4353,38.5036,422396.0
2020-01-24 12:50:00,39.48,39.49,39.44,39.49,33320.0,38.4938,38.5036,38.4548,38.5036,33320.0
2020-01-24 13:00:00,39.49,39.49,39.32,39.41,298244.0,38.5036,38.5036,38.3378,38.4256,298244.0
2020-01-24 13:10:00,39.4,39.41,39.31,39.31,236236.0,38.4158,38.4256,38.3281,38.3281,236236.0
2020-01-24 13:20:00,39.3,39.39,39.29,39.29,101728.0,38.3183,38.4061,38.3086,38.3086,101728.0
2020-01-24 13:30:00,39.28,39.29,39.22,39.27,363400.0,38.2988,38.3086,38.2403,38.2891,363400.0
2020-01-24 13:40:00,39.25,39.25,39.11,39.12,235204.0,38.2696,38.2696,38.1331,38.1428,235204.0
2020-01-24 13:50:00,39.12,39.18,39.08,39.18,111936.0,38.1428,38.2013,38.1038,38.2013,111936.0
2020-01-24 14:00:00,39.17,39.19,39.07,39.15,150856.0,38.1916,38.2111,38.0941,38.1721,150856.0
2020-01-24 14:10:00,39.13,39.13,39.01,39.01,221860.0,38.1526,38.1526,38.0355,38.0355,221860.0
2020-01-24 14:20:00,39.02,39.04,38.92,38.96,312028.0,38.0453,38.0648,37.9478,37.9868,312028.0
2020-01-24 14:30:00,38.99,39.08,38.98,39.05,230212.0,38.016,38.1038,38.0063,38.0746,230212.0
2020-01-24 14:40:00,39.05,39.07,38.95,39.05,188164.0,38.0746,38.0941,37.977,38.0746,188164.0
2020-01-24 14:50:00,39.04,39.22,39.04,39.22,224000.0,38.0648,38.2403,38.0648,38.2403,224000.0
2020-01-24 15:00:00,39.22,39.3,39.18,39.24,351080.0,38.2403,38.3183,38.2013,38.2598,351080.0
2020-01-24 15:10:00,39.26,39.33,39.22,39.31,203992.0,38.2793,38.3476,38.2403,38.3281,203992.0
2020-01-24 15:20:00,39.31,39.37,39.29,39.3,140640.0,38.3281,38.3866,38.3086,38.3183,140640.0
2020-01-24 15:30:00,39.28,39.29,39.09,39.09,628756.0,38.2988,38.3086,38.1136,38.1136,628756.0
2020-01-24 15:40:00,39.1,39.17,39.03,39.17,352864.0,38.1233,38.1916,38.055,38.1916,352864.0
2020-01-24 15:50:00,39.17,39.29,39.1,39.24,618956.0,38.1916,38.3086,38.1233,38.2598,618956.0
2020-01-27 09:30:00,37.88,38.11,37.78,38.1,1152680.0,36.9338,37.158,36.8363,37.1483,1152680.0
2020-01-27 09:40:00,38.11,38.23,38.06,38.18,439176.0,37.158,37.275,37.1093,37.2263,439176.0
2020-01-27 09:50:00,38.19,38.26,38.14,38.23,269540.0,37.236,37.3043,37.1873,37.275,269540.0
2020-01-27 10:00:00,38.22,38.22,38.03,38.15,375088.0,37.2653,37.2653,37.08,37.197,375088.0
2020-01-27 10:10:00,38.14,38.16,38.02,38.02,162224.0,37.1873,37.2068,37.0703,37.0703,162224.0
2020-01-27 10:20:00,38.03,38.25,38.0,38.23,338876.0,37.08,37.2945,37.0508,37.275,338876.0
2020-01-27 10:30:00,38.23,38.24,38.09,38.16,186540.0,37.275,37.2848,37.1385,37.2068,186540.0
2020-01-27 10:40:00,38.16,38.18,38.05,38.05,176644.0,37.2068,37.2263,37.0995,37.0995,176644.0
2020-01-27 10:50:00,38.06,38.07,37.95,38.07,579072.0,37.1093,37.119,37.002,37.119,579072.0
2020-01-27 11:00:00,38.07,38.14,38.04,38.07,161036.0,37.119,37.1873,37.0898,37.119,161036.0
2020-01-27 11:10:00,38.07,38.07,37.97,37.98,192748.0,37.119,37.119,37.0215,37.0313,192748.0
2020-01-27 11:20:00,37.96,38.09,37.95,38.06,153024.0,37.0118,37.1385,37.002,37.1093,153024.0
2020-01-27 11:30:00,38.06,38.18,37.99,38.15,283788.0,37.1093,37.2263,37.041,37.197,283788.0
2020-01-27 11:40:00,38.17,38.2,38.12,38.13,162108.0,37.2165,37.2458,37.1678,37.1775,162108.0
2020-01-27 11:50:00,38.13,38.2,38.1,38.15,87808.0,37.1775,37.2458,37.1483,37.197,87808.0
2020-01-27 12:00:00,38.14,38.22,38.11,38.2,90304.0,37.1873,37.2653,37.158,37.2458,90304.0
2020-01-27 12:10:00,38.22,38.3,38.21,38.27,173796.0,37.2653,37.3433,37.2555,37.314,173796.0
2020-01-27 12:20:00,38.27,38.35,38.26,38.29,128172.0,37.314,37.392,37.3043,37.3335,128172.0
2020-01-27 12:30:00,38.28,38.34,38.28,38.3,93696.0,37.3238,37.3823,37.3238,37.3433,93696.0
2020-01-27 12:40:00,38.29,38.37,38.28,38.35,80904.0,37.3335,37.4115,37.3238,37.392,80904.0
2020-01-27 12:50:00,38.36,38.37,38.23,38.26,197516.0,37.4018,37.4115,37.275,37.3043,197516.0
2020-01-27 13:00:00,38.26,38.32,38.23,38.24,69164.0,37.3043,37.3628,37.275,37.2848,69164.0
2020-01-27 13:10:00,38.24,38.31,38.22,38.31,41096.0,37.2848,37.353,37.2653,37.353,41096.0
2020-01-27 13:20:00,38.31,38.35,38.29,38.31,73400.0,37.353,37.392,37.3335,37.353,73400.0
2020-01-27 13:30:00,38.31,38.36,38.3,38.36,61208.0,37.353,37.4018,37.3433,37.4018,61208.0
2020-01-27 13:40:00,38.35,38.36,38.3,38.3,134712.0,37.392,37.4018,37.3433,37.3433,134712.0
2020-01-27 13:50:00,38.3,38.31,38.23,38.23,107288.0,37.3433,37.353,37.275,37.275,107288.0
2020-01-27 14:00:00,38.26,38.26,38.17,38.22,98280.0,37.3043,37.3043,37.2165,37.2653,98280.0
2020-01-27 14:10:00,38.23,38.3,38.22,38.3,58608.0,37.275,37.3433,37.2653,37.3433,58608.0
2020-01-27 14:20:00,38.29,38.32,38.21,38.32,69604.0,37.3335,37.3628,37.2555,37.3628,69604.0
2020-01-27 14:30:00,38.32,38.34,38.23,38.27,128068.0,37.3628,37.3823,37.275,37.314,128068.0
2020-01-27 14:40:00,38.29,38.31,38.16,38.16,186308.0,37.3335,37.353,37.2068,37.2068,186308.0
2020-01-27 14:50:00,38.14,38.18,38.09,38.16,129320.0,37.1873,37.2263,37.1385,37.2068,129320.0
2020-01-27 15:00:00,38.17,38.2,38.13,38.15,127620.0,37.2165,37.2458,37.1775,37.197,127620.0
2020-01-27 15:10:00,38.15,38.22,38.07,38.21,241508.0,37.197,37.2653,37.119,37.2555,241508.0
2020-01-27 15:20:00,38.21,38.23,38.15,38.17,91928.0,37.2555,37.275,37.197,37.2165,91928.0
2020-01-27 15:30:00,38.15,38.15,38.04,38.1,247700.0,37.197,37.197,37.0898,37.1483,247700.0
2020-01-27 15:40:00,38.09,38.14,38.01,38.01,406384.0,37.1385,37.1873,37.0605,37.0605,406384.0
2020-01-27 15:50:00,38.01,38.06,37.98,37.99,577024.0,37.0605,37.1093,37.0313,37.041,577024.0
2020-01-28 09:30:00,38.34,38.45,38.25,38.27,541300.0,37.3823,37.4895,37.2945,37.314,541300.0
2020-01-28 09:40:00,38.27,38.33,38.23,38.33,183028.0,37.314,37.3725,37.275,37.3725,183028.0
2020-01-28 09:50:00,38.33,38.38,38.29,38.35,213400.0,37.3725,37.4213,37.3335,37.392,213400.0
2020-01-28 10:00:00,38.38,38.53,38.37,38.53,352952.0,37.4213,37.5675,37.4115,37.5675,352952.0
2020-01-28 10:10:00,38.52,38.61,38.51,38.56,229372.0,37.5578,37.6455,37.548,37.5968,229372.0
2020-01-28 10:20:00,38.56,38.71,38.55,38.67,173276.0,37.5968,37.743,37.587,37.704,173276.0
2020-01-28 10:30:00,38.65,38.72,38.63,38.7,122200.0,37.6845,37.7528,37.665,37.7333,122200.0
2020-01-28 10:40:00,38.71,38.81,38.71,38.73,198588.0,37.743,37.8405,37.743,37.7625,198588.0
2020-01-28 10:50:00,38.73,38.8,38.73,38.77,128920.0,37.7625,37.8308,37.7625,37.8015,128920.0
2020-01-28 11:00:00,38.79,38.79,38.68,38.68,152016.0,37.821,37.821,37.7138,37.7138,152016.0
2020-01-28 11:10:00,38.69,38.8,38.69,38.76,200976.0,37.7235,37.8308,37.7235,37.7918,200976.0
2020-01-28 11:20:00,38.76,38.83,38.74,38.81,309908.0,37.7918,37.86,37.7723,37.8405,309908.0
2020-01-28 11:30:00,38.81,38.84,38.79,38.81,60400.0,37.8405,37.8698,37.821,37.8405,60400.0
2020-01-28 11:40:00,38.8,38.82,38.75,38.77,100016.0,37.8308,37.8503,37.782,37.8015,100016.0
2020-01-28 11:50:00,38.77,38.87,38.77,38.86,90252.0,37.8015,37.899,37.8015,37.8893,90252.0
2020-01-28 12:00:00,38.86,38.87,38.82,38.83,28068.0,37.8893,37.899,37.8503,37.86,28068.0
2020-01-28 12:10:00,38.84,38.9,38.83,38.9,128200.0,37.8698,37.9283,37.86,37.9283,128200.0
2020-01-28 12:20:00,38.91,38.92,38.89,38.9,72860.0,37.938,37.9478,37.9185,37.9283,72860.0
2020-01-28 12:30:00,38.9,38.91,38.85,38.85,88120.0,37.9283,37.938,37.8795,37.8795,88120.0
2020-01-28 12:40:00,38.84,38.87,38.82,38.85,36176.0,37.8698,37.899,37.8503,37.8795,36176.0
2020-01-28 12:50:00,38.85,38.85,38.81,38.84,16248.0,37.8795,37.8795,37.8405,37.8698,16248.0
2020-01-28 13:00:00,38.84,38.84,38.75,38.76,148452.0,37.8698,37.8698,37.782,37.7918,148452.0
2020-01-28 13:10:00,38.75,38.79,38.75,38.77,75732.0,37.782,37.821,37.782,37.8015,75732.0
2020-01-28 13:20:00,38.77,38.8,38.76,38.77,94088.0,37.8015,37.8308,37.7918,37.8015,94088.0
2020-01-28 13:30:00,38.77,38.79,38.73,38.73,330980.0,37.8015,37.821,37.7625,37.7625,330980.0
2020-01-28 13:40:00,38.77,38.83,38.77,38.83,42184.0,37.8015,37.86,37.8015,37.86,42184.0
2020-01-28 13:50:00,38.82,38.85,38.81,38.83,114376.0,37.8503,37.8795,37.8405,37.86,114376.0
2020-01-28 14:00:00,38.83,38.88,38.83,38.86,71124.0,37.86,37.9088,37.86,37.8893,71124.0
2020-01-28 14:10:00,38.87,38.94,38.87,38.94,216744.0,37.899,37.9673,37.899,37.9673,216744.0
2020-01-28 14:20:00,38.92,38.94,38.9,38.9,49360.0,37.9478,37.9673,37.9283,37.9283,49360.0
2020-01-28 14:30:00,38.91,38.98,38.9,38.96,127516.0,37.938,38.0063,37.9283,37.9868,127516.0
2020-01-28 14:40:00,38.98,39.0,38.96,38.96,136468.0,38.0063,38.0258,37.9868,37.9868,136468.0
2020-01-28 14:50:00,38.95,38.96,38.91,38.91,97340.0,37.977,37.9868,37.938,37.938,97340.0
2020-01-28 15:00:00,38.91,38.92,38.85,38.86,89132.0,37.938,37.9478,37.8795,37.8893,89132.0
2020-01-28 15:10:00,38.86,38.9,38.85,38.9,57188.0,37.8893,37.9283,37.8795,37.9283,57188.0
2020-01-28 15:20:00,38.89,38.96,38.89,38.96,108544.0,37.9185,37.9868,37.9185,37.9868,108544.0
2020-01-28 15:30:00,38.97,38.97,38.84,38.84,133400.0,37.9965,37.9965,37.8698,37.8698,133400.0
2020-01-28 15:40:00,38.84,38.9,38.83,38.89,124424.0,37.8698,37.9283,37.86,37.9185,124424.0
2020-01-28 15:50:00,38.88,38.9,38.77,38.78,345024.0,37.9088,37.9283,37.8015,37.8113,345024.0
2020-01-29 09:30:00,39.13,39.16,39.04,39.05,477884.0,38.1526,38.1818,38.0648,38.0746,477884.0
2020-01-29 09:40:00,39.05,39.1,38.97,38.97,347020.0,38.0746,38.1233,37.9965,37.9965,347020.0
2020-01-29 09:50:00,38.96,39.02,38.84,38.86,143036.0,37.9868,38.0453,37.8698,37.8893,143036.0
2020-01-29 10:00:00,38.85,38.85,38.68,38.73,786948.0,37.8795,37.8795,37.7138,37.7625,786948.0
2020-01-29 10:10:00,38.72,38.8,38.66,38.75,532240.0,37.7528,37.8308,37.6943,37.782,532240.0
2020-01-29 10:20:00,38.74,38.88,38.74,38.87,133768.0,37.7723,37.9088,37.7723,37.899,133768.0
2020-01-29 10:30:00,38.87,38.91,38.83,38.9,189328.0,37.899,37.938,37.86,37.9283,189328.0
2020-01-29 10:40:00,38.9,38.94,38.9,38.94,157852.0,37.9283,37.9673,37.9283,37.9673,157852.0
2020-01-29 10:50:00,38.95,39.01,38.95,39.0,115116.0,37.977,38.0355,37.977,38.0258,115116.0
2020-01-29 11:00:00,39.01,39.02,38.98,39.01,179620.0,38.0355,38.0453,38.0063,38.0355,179620.0
2020-01-29 11:10:00,39.0,39.02,38.95,38.98,265892.0,38.0258,38.0453,37.977,38.0063,265892.0
2020-01-29 11:20:00,38.98,39.06,38.98,39.06,48424.0,38.0063,38.0843,38.0063,38.0843,48424.0
2020-01-29 11:30:00,39.04,39.04,38.96,38.98,180396.0,38.0648,38.0648,37.9868,38.0063,180396.0
2020-01-29 11:40:00,38.99,39.02,38.96,39.01,144732.0,38.016,38.0453,37.9868,38.0355,144732.0
2020-01-29 11:50:00,38.99,39.03,38.98,39.02,21500.0,38.016,38.055,38.0063,38.0453,21500.0
2020-01-29 12:00:00,39.03,39.04,39.01,39.04,25724.0,38.055,38.0648,38.0355,38.0648,25724.0
2020-01-29 12:10:00,39.02,39.06,39.02,39.05,14392.0,38.0453,38.0843,38.0453,38.0746,14392.0
2020-01-29 12:20:00,39.04,39.05,39.03,39.04,14820.0,38.0648,38.0746,38.055,38.0648,14820.0
2020-01-29 12:30:00,39.03,39.03,39.01,39.01,130680.0,38.055,38.055,38.0355,38.0355,130680.0
2020-01-29 12:40:00,39.01,39.02,39.0,39.01,11020.0,38.0355,38.0453,38.0258,38.0355,11020.0
2020-01-29 12:50:00,39.02,39.03,38.99,39.01,8468.0,38.0453,38.055,38.016,38.0355,8468.0
2020-01-29 13:00:00,39.0,39.02,38.97,38.97,117972.0,38.0258,38.0453,37.9965,37.9965,117972.0
2020-01-29 13:10:00,38.98,39.04,38.97,39.04,30752.0,38.0063,38.0648,37.9965,38.0648,30752.0
2020-01-29 13:20:00,39.04,39.08,39.04,39.08,36428.0,38.0648,38.1038,38.0648,38.1038,36428.0
2020-01-29 13:30:00,39.08,39.11,39.08,39.09,169888.0,38.1038,38.1331,38.1038,38.1136,169888.0
2020-01-29 13:40:00,39.08,39.09,39.07,39.07,21892.0,38.1038,38.1136,38.0941,38.0941,21892.0
2020-01-29 13:50:00,39.08,39.08,39.03,39.06,29800.0,38.1038,38.1038,38.055,38.0843,29800.0
2020-01-29 14:00:00,39.05,39.19,39.0,39.14,119500.0,38.0746,38.2111,38.0258,38.1623,119500.0
2020-01-29 14:10:00,39.12,39.13,39.08,39.1,170296.0,38.1428,38.1526,38.1038,38.1233,170296.0
2020-01-29 14:20:00,39.11,39.12,39.06,39.08,104760.0,38.1331,38.1428,38.0843,38.1038,104760.0
2020-01-29 14:30:00,39.09,39.1,39.03,39.09,80476.0,38.1136,38.1233,38.055,38.1136,80476.0
2020-01-29 14:40:00,39.1,39.1,39.02,39.05,151780.0,38.1233,38.1233,38.0453,38.0746,151780.0
2020-01-29 14:50:00,39.04,39.06,38.99,38.99,121236.0,38.0648,38.0843,38.016,38.016,121236.0
2020-01-29 15:00:00,39.0,39.02,38.87,38.96,454704.0,38.0258,38.0453,37.899,37.9868,454704.0
2020-01-29 15:10:00,38.96,38.97,38.79,38.85,332680.0,37.9868,37.9965,37.821,37.8795,332680.0
2020-01-29 15:20:00,38.83,38.92,38.74,38.91,398116.0,37.86,37.9478,37.7723,37.938,398116.0
2020-01-29 15:30:00,38.89,38.94,38.86,38.88,270268.0,37.9185,37.9673,37.8893,37.9088,270268.0
2020-01-29 15:40:00,38.88,38.88,38.8,38.82,234248.0,37.9088,37.9088,37.8308,37.8503,234248.0
2020-01-29 15:50:00,38.8,38.83,38.71,38.71,301960.0,37.8308,37.86,37.743,37.743,301960.0
2020-01-30 09:30:00,38.16,38.52,38.16,38.48,861604.0,37.2068,37.5578,37.2068,37.5188,861604.0
2020-01-30 09:40:00,38.49,38.54,38.4,38.47,251376.0,37.5285,37.5773,37.4408,37.509,251376.0
2020-01-30 09:50:00,38.47,38.48,38.37,38.39,223428.0,37.509,37.5188,37.4115,37.431,223428.0
2020-01-30 10:00:00,38.38,38.53,38.37,38.52,202620.0,37.4213,37.5675,37.4115,37.5578,202620.0
2020-01-30 10:10:00,38.52,38.52,38.33,38.35,378260.0,37.5578,37.5578,37.3725,37.392,378260.0
2020-01-30 10:20:00,38.35,38.39,38.31,38.38,212672.0,37.392,37.431,37.353,37.4213,212672.0
2020-01-30 10:30:00,38.34,38.37,38.18,38.18,489416.0,37.3823,37.4115,37.2263,37.2263,489416.0
2020-01-30 10:40:00,38.18,38.19,38.06,38.14,643204.0,37.2263,37.236,37.1093,37.1873,643204.0
2020-01-30 10:50:00,38.12,38.13,37.98,38.02,973452.0,37.1678,37.1775,37.0313,37.0703,973452.0
2020-01-30 11:00:00,38.02,38.15,38.01,38.09,215620.0,37.0703,37.197,37.0605,37.1385,215620.0
2020-01-30 11:10:00,38.09,38.23,38.09,38.23,373660.0,37.1385,37.275,37.1385,37.275,373660.0
2020-01-30 11:20:00,38.23,38.34,38.2,38.31,174548.0,37.275,37.3823,37.2458,37.353,174548.0
2020-01-30 11:30:00,38.31,38.37,38.27,38.34,285696.0,37.353,37.4115,37.314,37.3823,285696.0
2020-01-30 11:40:00,38.34,38.44,38.34,38.41,212204.0,37.3823,37.4798,37.3823,37.4505,212204.0
2020-01-30 11:50:00,38.41,38.49,38.36,38.36,234568.0,37.4505,37.5285,37.4018,37.4018,234568.0
2020-01-30 12:00:00,38.36,38.41,38.33,38.33,136980.0,37.4018,37.4505,37.3725,37.3725,136980.0
2020-01-30 12:10:00,38.33,38.35,38.29,38.34,63596.0,37.3725,37.392,37.3335,37.3823,63596.0
2020-01-30 12:20:00,38.33,38.37,38.22,38.22,195832.0,37.3725,37.4115,37.2653,37.2653,195832.0
2020-01-30 12:30:00,38.23,38.26,38.08,38.11,339580.0,37.275,37.3043,37.1288,37.158,339580.0
2020-01-30 12:40:00,38.09,38.14,38.05,38.08,445216.0,37.1385,37.1873,37.0995,37.1288,445216.0
2020-01-30 12:50:00,38.07,38.18,38.06,38.15,118380.0,37.119,37.2263,37.1093,37.197,118380.0
2020-01-30 13:00:00,38.17,38.22,38.13,38.13,49304.0,37.2165,37.2653,37.1775,37.1775,49304.0
2020-01-30 13:10:00,38.14,38.2,38.12,38.12,56244.0,37.1873,37.2458,37.1678,37.1678,56244.0
2020-01-30 13:20:00,38.12,38.2,38.1,38.18,153728.0,37.1678,37.2458,37.1483,37.2263,153728.0
2020-01-30 13:30:00,38.19,38.25,38.17,38.22,110420.0,37.236,37.2945,37.2165,37.2653,110420.0
2020-01-30 13:40:00,38.22,38.25,38.22,38.22,86496.0,37.2653,37.2945,37.2653,37.2653,86496.0
2020-01-30 13:50:00,38.2,38.21,38.17,38.2,17072.0,37.2458,37.2555,37.2165,37.2458,17072.0
2020-01-30 14:00:00,38.21,38.29,38.2,38.29,96552.0,37.2555,37.3335,37.2458,37.3335,96552.0
2020-01-30 14:10:00,38.29,38.37,38.29,38.37,85284.0,37.3335,37.4115,37.3335,37.4115,85284.0
2020-01-30 14:20:00,38.38,38.39,38.35,38.36,54860.0,37.4213,37.431,37.392,37.4018,54860.0
2020-01-30 14:30:00,38.35,38.35,38.27,38.32,122624.0,37.392,37.392,37.314,37.3628,122624.0
2020-01-30 14:40:00,38.32,38.59,38.27,38.45,437840.0,37.3628,37.626,37.314,37.4895,437840.0
2020-01-30 14:50:00,38.48,38.58,38.35,38.54,192096.0,37.5188,37.6163,37.392,37.5773,192096.0
2020-01-30 15:00:00,38.54,38.68,38.52,38.52,530456.0,37.5773,37.7138,37.5578,37.5578,530456.0
2020-01-30 15:10:00,38.53,38.65,38.5,38.63,248684.0,37.5675,37.6845,37.5383,37.665,248684.0
2020-01-30 15:20:00,38.63,38.72,38.63,38.67,318332.0,37.665,37.7528,37.665,37.704,318332.0
2020-01-30 15:30:00,38.67,38.73,38.65,38.71,98052.0,37.704,37.7625,37.6845,37.743,98052.0
2020-01-30 15:40:00,38.7,38.9,38.7,38.88,314864.0,37.7333,37.9283,37.7333,37.9088,314864.0
2020-01-30 15:50:00,38.88,39.01,38.85,38.96,471212.0,37.9088,38.0355,37.8795,37.9868,471212.0
2020-01-31 09:30:00,38.79,38.82,38.58,38.69,482164.0,37.821,37.8503,37.6163,37.7235,482164.0
2020-01-31 09:40:00,38.68,38.68,38.5,38.54,286080.0,37.7138,37.7138,37.5383,37.5773,286080.0
2020-01-31 09:50:00,38.54,38.59,38.43,38.57,352844.0,37.5773,37.626,37.47,37.6065,352844.0
2020-01-31 10:00:00,38.55,38.55,38.35,38.38,307896.0,37.587,37.587,37.392,37.4213,307896.0
2020-01-31 10:10:00,38.37,38.44,38.28,38.36,431888.0,37.4115,37.4798,37.3238,37.4018,431888.0
2020-01-31 10:20:00,38.35,38.43,38.24,38.24,564028.0,37.392,37.47,37.2848,37.2848,564028.0
2020-01-31 10:30:00,38.23,38.3,38.21,38.22,173440.0,37.275,37.3433,37.2555,37.2653,173440.0
2020-01-31 10:40:00,38.2,38.27,38.14,38.14,293648.0,37.2458,37.314,37.1873,37.1873,293648.0
2020-01-31 10:50:00,38.14,38.14,38.03,38.07,381552.0,37.1873,37.1873,37.08,37.119,381552.0
2020-01-31 11:00:00,38.06,38.16,37.98,37.98,221236.0,37.1093,37.2068,37.0313,37.0313,221236.0
2020-01-31 11:10:00,37.99,38.08,37.81,37.99,662152.0,37.041,37.1288,36.8655,37.041,662152.0
2020-01-31 11:20:00,38.0,38.04,37.85,37.85,245144.0,37.0508,37.0898,36.9045,36.9045,245144.0
2020-01-31 11:30:00,37.85,37.95,37.76,37.84,337380.0,36.9045,37.002,36.8168,36.8948,337380.0
2020-01-31 11:40:00,37.84,38.08,37.83,38.02,337864.0,36.8948,37.1288,36.885,37.0703,337864.0
2020-01-31 11:50:00,38.02,38.09,37.96,38.09,246064.0,37.0703,37.1385,37.0118,37.1385,246064.0
2020-01-31 12:00:00,38.08,38.09,37.98,37.99,188116.0,37.1288,37.1385,37.0313,37.041,188116.0
2020-01-31 12:10:00,38.0,38.03,37.9,37.93,133556.0,37.0508,37.08,36.9533,36.9825,133556.0
2020-01-31 12:20:00,37.95,37.97,37.88,37.97,54156.0,37.002,37.0215,36.9338,37.0215,54156.0
2020-01-31 12:30:00,37.9,37.91,37.66,37.7,542804.0,36.9533,36.963,36.7193,36.7583,542804.0
2020-01-31 12:40:00,37.68,37.86,37.66,37.73,412928.0,36.7388,36.9143,36.7193,36.7875,412928.0
2020-01-31 12:50:00,37.72,37.83,37.63,37.77,752028.0,36.7778,36.885,36.69,36.8265,752028.0
2020-01-31 13:00:00,37.77,37.88,37.71,37.72,531812.0,36.8265,36.9338,36.768,36.7778,531812.0
2020-01-31 13:10:00,37.72,37.72,37.65,37.68,242456.0,36.7778,36.7778,36.7095,36.7388,242456.0
2020-01-31 13:20:00,37.66,37.75,37.63,37.71,396756.0,36.7193,36.807,36.69,36.768,396756.0
2020-01-31 13:30:00,37.66,37.68,37.56,37.58,686620.0,36.7193,36.7388,36.6218,36.6413,686620.0
2020-01-31 13:40:00,37.59,37.64,37.53,37.63,220480.0,36.651,36.6998,36.5925,36.69,220480.0
2020-01-31 13:50:00,37.62,37.72,37.57,37.71,239384.0,36.6803,36.7778,36.6315,36.768,239384.0
2020-01-31 14:00:00,37.72,37.84,37.72,37.78,228144.0,36.7778,36.8948,36.7778,36.8363,228144.0
2020-01-31 14:10:00,37.79,37.83,37.74,37.82,253556.0,36.846,36.885,36.7973,36.8753,253556.0
2020-01-31 14:20:00,37.81,37.82,37.65,37.7,386148.0,36.8655,36.8753,36.7095,36.7583,386148.0
2020-01-31 14:30:00,37.69,37.89,37.66,37.83,424768.0,36.7485,36.9435,36.7193,36.885,424768.0
2020-01-31 14:40:00,37.82,37.85,37.69,37.7,536836.0,36.8753,36.9045,36.7485,36.7583,536836.0
2020-01-31 14:50:00,37.72,37.79,37.69,37.72,314060.0,36.7778,36.846,36.7485,36.7778,314060.0
2020-01-31 15:00:00,37.72,37.77,37.59,37.62,541964.0,36.7778,36.8265,36.651,36.6803,541964.0
2020-01-31 15:10:00,37.62,37.63,37.5,37.57,745344.0,36.6803,36.69,36.5633,36.6315,745344.0
2020-01-31 15:20:00,37.58,37.62,37.49,37.49,670952.0,36.6413,36.6803,36.5535,36.5535,670952.0
2020-01-31 15:30:00,37.49,37.51,37.38,37.38,442604.0,36.5535,36.573,36.4463,36.4463,442604.0
2020-01-31 15:40:00,37.38,37.58,37.31,37.48,876840.0,36.4463,36.6413,36.378,36.5438,876840.0
2020-01-31 15:50:00,37.47,37.64,37.46,37.54,744528.0,36.534,36.6998,36.5243,36.6023,744528.0
2020-02-03 09:30:00,37.92,38.15,37.9,38.12,470432.0,36.9728,37.197,36.9533,37.1678,470432.0
2020-02-03 09:40:00,38.12,38.3,38.11,38.28,506268.0,37.1678,37.3433,37.158,37.3238,506268.0
2020-02-03 09:50:00,38.29,38.35,38.28,38.34,210780.0,37.3335,37.392,37.3238,37.3823,210780.0
2020-02-03 10:00:00,38.35,38.52,38.32,38.39,529096.0,37.392,37.5578,37.3628,37.431,529096.0
2020-02-03 10:10:00,38.41,38.49,38.38,38.49,239948.0,37.4505,37.5285,37.4213,37.5285,239948.0
2020-02-03 10:20:00,38.49,38.57,38.45,38.56,355712.0,37.5285,37.6065,37.4895,37.5968,355712.0
2020-02-03 10:30:00,38.56,38.57,38.47,38.47,259688.0,37.5968,37.6065,37.509,37.509,259688.0
2020-02-03 10:40:00,38.45,38.46,38.3,38.31,297924.0,37.4895,37.4993,37.3433,37.353,297924.0
2020-02-03 10:50:00,38.3,38.35,38.29,38.34,128552.0,37.3433,37.392,37.3335,37.3823,128552.0
2020-02-03 11:00:00,38.34,38.42,38.33,38.41,773388.0,37.3823,37.4603,37.3725,37.4505,773388.0
2020-02-03 11:10:00,38.4,38.41,38.23,38.28,312484.0,37.4408,37.4505,37.275,37.3238,312484.0
2020-02-03 11:20:00,38.3,38.32,38.23,38.23,211688.0,37.3433,37.3628,37.275,37.275,211688.0
2020-02-03 11:30:00,38.23,38.25,38.15,38.15,312292.0,37.275,37.2945,37.197,37.197,312292.0
2020-02-03 11:40:00,38.15,38.17,38.01,38.05,388096.0,37.197,37.2165,37.0605,37.0995,388096.0
2020-02-03 11:50:00,38.02,38.13,38.0,38.13,107804.0,37.0703,37.1775,37.0508,37.1775,107804.0
2020-02-03 12:00:00,38.12,38.16,38.08,38.08,154132.0,37.1678,37.2068,37.1288,37.1288,154132.0
2020-02-03 12:10:00,38.06,38.2,38.05,38.19,50412.0,37.1093,37.2458,37.0995,37.236,50412.0
2020-02-03 12:20:00,38.2,38.24,38.19,38.2,66784.0,37.2458,37.2848,37.236,37.2458,66784.0
2020-02-03 12:30:00,38.2,38.21,38.15,38.18,49944.0,37.2458,37.2555,37.197,37.2263,49944.0
2020-02-03 12:40:00,38.18,38.25,38.18,38.25,58328.0,37.2263,37.2945,37.2263,37.2945,58328.0
2020-02-03 12:50:00,38.24,38.28,38.22,38.27,110116.0,37.2848,37.3238,37.2653,37.314,110116.0
2020-02-03 13:00:00,38.27,38.27,38.2,38.21,44352.0,37.314,37.314,37.2458,37.2555,44352.0
2020-02-03 13:10:00,38.2,38.21,38.08,38.15,181764.0,37.2458,37.2555,37.1288,37.197,181764.0
2020-02-03 13:20:00,38.13,38.18,38.13,38.13,77264.0,37.1775,37.2263,37.1775,37.1775,77264.0
2020-02-03 13:30:00,38.12,38.22,38.09,38.22,83924.0,37.1678,37.2653,37.1385,37.2653,83924.0
2020-02-03 13:40:00,38.22,38.22,38.15,38.21,65784.0,37.2653,37.2653,37.197,37.2555,65784.0
2020-02-03 13:50:00,38.21,38.23,38.15,38.23,80424.0,37.2555,37.275,37.197,37.275,80424.0
2020-02-03 14:00:00,38.21,38.21,38.11,38.13,59664.0,37.2555,37.2555,37.158,37.1775,59664.0
2020-02-03 14:10:00,38.12,38.13,38.08,38.12,89832.0,37.1678,37.1775,37.1288,37.1678,89832.0
2020-02-03 14:20:00,38.12,38.17,38.12,38.13,112320.0,37.1678,37.2165,37.1678,37.1775,112320.0
2020-02-03 14:30:00,38.14,38.17,38.07,38.12,116712.0,37.1873,37.2165,37.119,37.1678,116712.0
2020-02-03 14:40:00,38.19,38.23,38.17,38.23,27172.0,37.236,37.275,37.2165,37.275,27172.0
2020-02-03 14:50:00,38.22,38.23,38.19,38.19,28060.0,37.2653,37.275,37.236,37.236,28060.0
2020-02-03 15:00:00,38.2,38.25,38.19,38.22,92908.0,37.2458,37.2945,37.236,37.2653,92908.0
2020-02-03 15:10:00,38.21,38.22,38.16,38.19,40484.0,37.2555,37.2653,37.2068,37.236,40484.0
2020-02-03 15:20:00,38.19,38.29,38.19,38.29,132988.0,37.236,37.3335,37.236,37.3335,132988.0
2020-02-03 15:30:00,38.29,38.3,38.24,38.24,156764.0,37.3335,37.3433,37.2848,37.2848,156764.0
2020-02-03 15:40:00,38.24,38.25,38.09,38.09,339324.0,37.2848,37.2945,37.1385,37.1385,339324.0
2020-02-03 15:50:00,38.09,38.14,38.05,38.1,368316.0,37.1385,37.1873,37.0995,37.1483,368316.0
2020-02-04 09:30:00,39.02,39.09,38.94,38.95,942768.0,38.0453,38.1136,37.9673,37.977,942768.0
2020-02-04 09:40:00,38.99,39.2,38.99,39.2,233196.0,38.016,38.2208,38.016,38.2208,233196.0
2020-02-04 09:50:00,39.2,39.22,39.16,39.18,231984.0,38.2208,38.2403,38.1818,38.2013,231984.0
2020-02-04 10:00:00,39.2,39.22,39.14,39.19,149476.0,38.2208,38.2403,38.1623,38.2111,149476.0
2020-02-04 10:10:00,39.2,39.2,39.08,39.13,112280.0,38.2208,38.2208,38.1038,38.1526,112280.0
2020-02-04 10:20:00,39.13,39.27,39.11,39.27,117900.0,38.1526,38.2891,38.1331,38.2891,117900.0
2020-02-04 10:30:00,39.27,39.31,39.24,39.3,93636.0,38.2891,38.3281,38.2598,38.3183,93636.0
2020-02-04 10:40:00,39.3,39.32,39.26,39.26,107928.0,38.3183,38.3378,38.2793,38.2793,107928.0
2020-02-04 10:50:00,39.26,39.29,39.22,39.23,118540.0,38.2793,38.3086,38.2403,38.2501,118540.0
2020-02-04 11:00:00,39.23,39.28,39.21,39.23,53124.0,38.2501,38.2988,38.2306,38.2501,53124.0
2020-02-04 11:10:00,39.23,39.31,39.23,39.31,95984.0,38.2501,38.3281,38.2501,38.3281,95984.0
2020-02-04 11:20:00,39.31,39.37,39.31,39.33,84612.0,38.3281,38.3866,38.3281,38.3476,84612.0
2020-02-04 11:30:00,39.33,39.42,39.32,39.4,84908.0,38.3476,38.4353,38.3378,38.4158,84908.0
2020-02-04 11:40:00,39.39,39.45,39.38,39.42,201152.0,38.4061,38.4646,38.3963,38.4353,201152.0
2020-02-04 11:50:00,39.42,39.42,39.34,39.38,43012.0,38.4353,38.4353,38.3573,38.3963,43012.0
2020-02-04 12:00:00,39.38,39.4,39.37,39.4,28608.0,38.3963,38.4158,38.3866,38.4158,28608.0
2020-02-04 12:10:00,39.41,39.44,39.36,39.4,104268.0,38.4256,38.4548,38.3768,38.4158,104268.0
2020-02-04 12:20:00,39.4,39.44,39.39,39.44,32124.0,38.4158,38.4548,38.4061,38.4548,32124.0
2020-02-04 12:30:00,39.44,39.44,39.39,39.41,75024.0,38.4548,38.4548,38.4061,38.4256,75024.0
2020-02-04 12:40:00,39.41,39.42,39.38,39.39,24320.0,38.4256,38.4353,38.3963,38.4061,24320.0
2020-02-04 12:50:00,39.39,39.42,39.37,39.41,55252.0,38.4061,38.4353,38.3866,38.4256,55252.0
2020-02-04 13:00:00,39.42,39.43,39.4,39.4,24444.0,38.4353,38.4451,38.4158,38.4158,24444.0
2020-02-04 13:10:00,39.39,39.39,39.32,39.33,54700.0,38.4061,38.4061,38.3378,38.3476,54700.0
2020-02-04 13:20:00,39.32,39.34,39.27,39.31,49888.0,38.3378,38.3573,38.2891,38.3281,49888.0
2020-02-04 13:30:00,39.32,39.35,39.31,39.35,57736.0,38.3378,38.3671,38.3281,38.3671,57736.0
2020-02-04 13:40:00,39.35,39.38,39.33,39.37,40308.0,38.3671,38.3963,38.3476,38.3866,40308.0
2020-02-04 13:50:00,39.37,39.39,39.36,39.38,28020.0,38.3866,38.4061,38.3768,38.3963,28020.0
2020-02-04 14:00:00,39.39,39.43,39.38,39.42,53452.0,38.4061,38.4451,38.3963,38.4353,53452.0
2020-02-04 14:10:00,39.43,39.45,39.41,39.41,78012.0,38.4451,38.4646,38.4256,38.4256,78012.0
2020-02-04 14:20:00,39.42,39.42,39.37,39.37,24160.0,38.4353,38.4353,38.3866,38.3866,24160.0
2020-02-04 14:30:00,39.37,39.44,39.36,39.41,58612.0,38.3866,38.4548,38.3768,38.4256,58612.0
2020-02-04 14:40:00,39.41,39.48,39.41,39.46,118628.0,38.4256,38.4938,38.4256,38.4743,118628.0
2020-02-04 14:50:00,39.47,39.47,39.41,39.41,46632.0,38.4841,38.4841,38.4256,38.4256,46632.0
2020-02-04 15:00:00,39.4,39.42,39.38,39.38,45460.0,38.4158,38.4353,38.3963,38.3963,45460.0
2020-02-04 15:10:00,39.37,39.4,39.34,39.4,52136.0,38.3866,38.4158,38.3573,38.4158,52136.0
2020-02-04 15:20:00,39.4,39.44,39.4,39.42,75044.0,38.4158,38.4548,38.4158,38.4353,75044.0
2020-02-04 15:30:00,39.42,39.44,39.36,39.36,43724.0,38.4353,38.4548,38.3768,38.3768,43724.0
2020-02-04 15:40:00,39.36,39.37,39.3,39.34,55724.0,38.3768,38.3866,38.3183,38.3573,55724.0
2020-02-04 15:50:00,39.34,39.34,39.21,39.26,282836.0,38.3573,38.3573,38.2306,38.2793,282836.0
2020-02-05 09:30:00,40.02,40.05,39.87,39.88,539660.0,39.0203,39.0496,38.8741,38.8838,539660.0
2020-02-05 09:40:00,39.86,39.99,39.77,39.97,380768.0,38.8643,38.9911,38.7766,38.9716,380768.0
2020-02-05 09:50:00,39.96,39.97,39.89,39.95,199972.0,38.9618,38.9716,38.8936,38.9521,199972.0
2020-02-05 10:00:00,39.94,40.03,39.92,39.92,177656.0,38.9423,39.0301,38.9228,38.9228,177656.0
2020-02-05 10:10:00,39.92,39.95,39.82,39.85,131004.0,38.9228,38.9521,38.8253,38.8546,131004.0
2020-02-05 10:20:00,39.85,39.93,39.68,39.74,172368.0,38.8546,38.9326,38.6888,38.7473,172368.0
2020-02-05 10:30:00,39.74,39.78,39.65,39.67,346880.0,38.7473,38.7863,38.6596,38.6791,346880.0
2020-02-05 10:40:00,39.68,39.79,39.64,39.77,233072.0,38.6888,38.7961,38.6498,38.7766,233072.0
2020-02-05 10:50:00,39.79,39.87,39.77,39.86,146972.0,38.7961,38.8741,38.7766,38.8643,146972.0
2020-02-05 11:00:00,39.85,39.86,39.79,39.86,103868.0,38.8546,38.8643,38.7961,38.8643,103868.0
2020-02-05 11:10:00,39.86,39.91,39.85,39.9,31608.0,38.8643,38.9131,38.8546,38.9033,31608.0
2020-02-05 11:20:00,39.88,39.91,39.85,39.91,85068.0,38.8838,38.9131,38.8546,38.9131,85068.0
2020-02-05 11:30:00,39.9,39.91,39.8,39.83,139820.0,38.9033,38.9131,38.8058,38.8351,139820.0
2020-02-05 11:40:00,39.81,39.87,39.75,39.87,94004.0,38.8156,38.8741,38.7571,38.8741,94004.0
2020-02-05 11:50:00,39.88,39.95,39.87,39.94,52036.0,38.8838,38.9521,38.8741,38.9423,52036.0
2020-02-05 12:00:00,39.94,40.0,39.94,40.0,88728.0,38.9423,39.0008,38.9423,39.0008,88728.0
2020-02-05 12:10:00,40.0,40.01,39.97,39.98,114356.0,39.0008,39.0106,38.9716,38.9813,114356.0
2020-02-05 12:20:00,39.97,39.99,39.96,39.96,45580.0,38.9716,38.9911,38.9618,38.9618,45580.0
2020-02-05 12:30:00,39.95,39.98,39.93,39.98,24488.0,38.9521,38.9813,38.9326,38.9813,24488.0
2020-02-05 12:40:00,39.98,39.98,39.94,39.96,10660.0,38.9813,38.9813,38.9423,38.9618,10660.0
2020-02-05 12:50:00,39.96,40.0,39.93,39.94,34128.0,38.9618,39.0008,38.9326,38.9423,34128.0
2020-02-05 13:00:00,39.94,39.94,39.87,39.9,41236.0,38.9423,38.9423,38.8741,38.9033,41236.0
2020-02-05 13:10:00,39.88,39.91,39.87,39.88,41424.0,38.8838,38.9131,38.8741,38.8838,41424.0
2020-02-05 13:20:00,39.89,39.94,39.89,39.92,50860.0,38.8936,38.9423,38.8936,38.9228,50860.0
2020-02-05 13:30:00,39.92,39.94,39.91,39.92,23576.0,38.9228,38.9423,38.9131,38.9228,23576.0
2020-02-05 13:40:00,39.93,40.0,39.91,40.0,194632.0,38.9326,39.0008,38.9131,39.0008,194632.0
2020-02-05 13:50:00,40.0,40.02,39.97,39.98,32884.0,39.0008,39.0203,38.9716,38.9813,32884.0
2020-02-05 14:00:00,39.98,39.98,39.91,39.93,55880.0,38.9813,38.9813,38.9131,38.9326,55880.0
2020-02-05 14:10:00,39.9,39.97,39.9,39.96,100208.0,38.9033,38.9716,38.9033,38.9618,100208.0
2020-02-05 14:20:00,39.96,40.02,39.96,40.01,82992.0,38.9618,39.0203,38.9618,39.0106,82992.0
2020-02-05 14:30:00,40.0,40.02,39.99,40.02,79264.0,39.0008,39.0203,38.9911,39.0203,79264.0
2020-02-05 14:40:00,40.02,40.04,40.01,40.03,66404.0,39.0203,39.0398,39.0106,39.0301,66404.0
2020-02-05 14:50:00,40.04,40.13,40.04,40.12,208920.0,39.0398,39.1276,39.0398,39.1178,208920.0
2020-02-05 15:00:00,40.12,40.19,40.1,40.17,111644.0,39.1178,39.1861,39.0983,39.1666,111644.0
2020-02-05 15:10:00,40.15,40.16,40.1,40.16,327912.0,39.1471,39.1568,39.0983,39.1568,327912.0
2020-02-05 15:20:00,40.17,40.21,40.13,40.15,158768.0,39.1666,39.2056,39.1276,39.1471,158768.0
2020-02-05 15:30:00,40.14,40.14,40.08,40.09,131596.0,39.1373,39.1373,39.0788,39.0886,131596.0
2020-02-05 15:40:00,40.09,40.15,40.07,40.1,288284.0,39.0886,39.1471,39.0691,39.0983,288284.0
2020-02-05 15:50:00,40.1,40.15,40.0,40.15,489400.0,39.0983,39.1471,39.0008,39.1471,489400.0
2020-02-06 09:30:00,40.4,40.44,40.22,40.23,332756.0,39.3908,39.4298,39.2153,39.2251,332756.0
2020-02-06 09:40:00,40.22,40.23,40.13,40.21,216756.0,39.2153,39.2251,39.1276,39.2056,216756.0
2020-02-06 09:50:00,40.22,40.36,40.18,40.34,241192.0,39.2153,39.3518,39.1763,39.3323,241192.0
2020-02-06 10:00:00,40.36,40.4,40.31,40.36,244276.0,39.3518,39.3908,39.3031,39.3518,244276.0
2020-02-06 10:10:00,40.35,40.41,40.23,40.23,148616.0,39.3421,39.4006,39.2251,39.2251,148616.0
2020-02-06 10:20:00,40.23,40.29,40.17,40.25,158232.0,39.2251,39.2836,39.1666,39.2446,158232.0
2020-02-06 10:30:00,40.23,40.33,40.21,40.3,41096.0,39.2251,39.3226,39.2056,39.2933,41096.0
2020-02-06 10:40:00,40.33,40.36,40.27,40.33,46948.0,39.3226,39.3518,39.2641,39.3226,46948.0
2020-02-06 10:50:00,40.33,40.34,40.25,40.31,53324.0,39.3226,39.3323,39.2446,39.3031,53324.0
2020-02-06 11:00:00,40.29,40.35,40.28,40.35,25040.0,39.2836,39.3421,39.2738,39.3421,25040.0
2020-02-06 11:10:00,40.36,40.4,40.35,40.37,69632.0,39.3518,39.3908,39.3421,39.3616,69632.0
2020-02-06 11:20:00,40.4,40.43,40.39,40.42,48508.0,39.3908,39.4201,39.3811,39.4103,48508.0
2020-02-06 11:30:00,40.41,40.42,40.38,40.39,35312.0,39.4006,39.4103,39.3713,39.3811,35312.0
2020-02-06 11:40:00,40.42,40.44,40.35,40.38,35320.0,39.4103,39.4298,39.3421,39.3713,35320.0
2020-02-06 11:50:00,40.38,40.38,40.3,40.3,37732.0,39.3713,39.3713,39.2933,39.2933,37732.0
2020-02-06 12:00:00,40.29,40.38,40.29,40.38,15684.0,39.2836,39.3713,39.2836,39.3713,15684.0
2020-02-06 12:10:00,40.38,40.39,40.34,40.39,29836.0,39.3713,39.3811,39.3323,39.3811,29836.0
2020-02-06 12:20:00,40.4,40.44,40.4,40.44,27320.0,39.3908,39.4298,39.3908,39.4298,27320.0
2020-02-06 12:30:00,40.44,40.44,40.42,40.42,32600.0,39.4298,39.4298,39.4103,39.4103,32600.0
2020-02-06 12:40:00,40.42,40.44,40.39,40.42,34224.0,39.4103,39.4298,39.3811,39.4103,34224.0
2020-02-06 12:50:00,40.41,40.46,40.41,40.45,20864.0,39.4006,39.4493,39.4006,39.4396,20864.0
2020-02-06 13:00:00,40.45,40.48,40.43,40.43,45100.0,39.4396,39.4688,39.4201,39.4201,45100.0
2020-02-06 13:10:00,40.43,40.43,40.4,40.41,48716.0,39.4201,39.4201,39.3908,39.4006,48716.0
2020-02-06 13:20:00,40.38,40.38,40.37,40.37,8400.0,39.3713,39.3713,39.3616,39.3616,8400.0
2020-02-06 13:30:00,40.36,40.37,40.32,40.32,50632.0,39.3518,39.3616,39.3128,39.3128,50632.0
2020-02-06 13:40:00,40.31,40.37,40.31,40.37,33236.0,39.3031,39.3616,39.3031,39.3616,33236.0
2020-02-06 13:50:00,40.37,40.41,40.37,40.4,14940.0,39.3616,39.4006,39.3616,39.3908,14940.0
2020-02-06 14:00:00,40.4,40.43,40.38,40.42,47864.0,39.3908,39.4201,39.3713,39.4103,47864.0
2020-02-06 14:10:00,40.43,40.45,40.4,40.4,19408.0,39.4201,39.4396,39.3908,39.3908,19408.0
2020-02-06 14:20:00,40.4,40.43,40.36,40.43,51084.0,39.3908,39.4201,39.3518,39.4201,51084.0
2020-02-06 14:30:00,40.43,40.45,40.39,40.4,35732.0,39.4201,39.4396,39.3811,39.3908,35732.0
2020-02-06 14:40:00,40.4,40.42,40.38,40.42,33192.0,39.3908,39.4103,39.3713,39.4103,33192.0
2020-02-06 14:50:00,40.43,40.43,40.4,40.4,17244.0,39.4201,39.4201,39.3908,39.3908,17244.0
2020-02-06 15:00:00,40.37,40.42,40.36,40.42,36112.0,39.3616,39.4103,39.3518,39.4103,36112.0
2020-02-06 15:10:00,40.41,40.41,40.34,40.34,20992.0,39.4006,39.4006,39.3323,39.3323,20992.0
2020-02-06 15:20:00,40.35,40.35,40.3,40.33,53852.0,39.3421,39.3421,39.2933,39.3226,53852.0
2020-02-06 15:30:00,40.33,40.4,40.33,40.39,46160.0,39.3226,39.3908,39.3226,39.3811,46160.0
2020-02-06 15:40:00,40.39,40.41,40.36,40.37,39416.0,39.3811,39.4006,39.3518,39.3616,39416.0
2020-02-06 15:50:00,40.37,40.45,40.34,40.42,266840.0,39.3616,39.4396,39.3323,39.4103,266840.0
2020-02-07 09:30:00,40.15,40.18,39.93,40.07,745436.0,39.1471,39.1763,38.9326,39.0691,745436.0
2020-02-07 09:40:00,40.06,40.09,39.99,40.09,145780.0,39.0593,39.0886,38.9911,39.0886,145780.0
2020-02-07 09:50:00,40.08,40.14,39.99,39.99,99072.0,39.0788,39.1373,38.9911,38.9911,99072.0
2020-02-07 10:00:00,39.99,40.06,39.94,40.04,115952.0,38.9911,39.0593,38.9423,39.0398,115952.0
2020-02-07 10:10:00,40.06,40.12,40.04,40.11,93504.0,39.0593,39.1178,39.0398,39.1081,93504.0
2020-02-07 10:20:00,40.12,40.18,40.11,40.18,101840.0,39.1178,39.1763,39.1081,39.1763,101840.0
2020-02-07 10:30:00,40.17,40.21,40.13,40.15,82608.0,39.1666,39.2056,39.1276,39.1471,82608.0
2020-02-07 10:40:00,40.13,40.22,40.13,40.17,75460.0,39.1276,39.2153,39.1276,39.1666,75460.0
2020-02-07 10:50:00,40.18,40.23,40.15,40.16,41848.0,39.1763,39.2251,39.1471,39.1568,41848.0
2020-02-07 11:00:00,40.14,40.2,40.09,40.15,45668.0,39.1373,39.1958,39.0886,39.1471,45668.0
2020-02-07 11:10:00,40.13,40.18,40.12,40.18,34312.0,39.1276,39.1763,39.1178,39.1763,34312.0
2020-02-07 11:20:00,40.19,40.27,40.19,40.26,30304.0,39.1861,39.2641,39.1861,39.2543,30304.0
2020-02-07 11:30:00,40.27,40.33,40.26,40.26,103652.0,39.2641,39.3226,39.2543,39.2543,103652.0
2020-02-07 11:40:00,40.25,40.25,40.16,40.16,33956.0,39.2446,39.2446,39.1568,39.1568,33956.0
2020-02-07 11:50:00,40.19,40.23,40.16,40.22,33560.0,39.1861,39.2251,39.1568,39.2153,33560.0
2020-02-07 12:00:00,40.22,40.27,40.21,40.27,92336.0,39.2153,39.2641,39.2056,39.2641,92336.0
2020-02-07 12:10:00,40.24,40.29,40.24,40.28,18556.0,39.2348,39.2836,39.2348,39.2738,18556.0
2020-02-07 12:20:00,40.26,40.3,40.26,40.29,9832.0,39.2543,39.2933,39.2543,39.2836,9832.0
2020-02-07 12:30:00,40.27,40.27,40.21,40.23,32604.0,39.2641,39.2641,39.2056,39.2251,32604.0
2020-02-07 12:40:00,40.23,40.23,40.2,40.22,14920.0,39.2251,39.2251,39.1958,39.2153,14920.0
2020-02-07 12:50:00,40.22,40.23,40.2,40.23,10932.0,39.2153,39.2251,39.1958,39.2251,10932.0
2020-02-07 13:00:00,40.21,40.21,40.18,40.2,7800.0,39.2056,39.2056,39.1763,39.1958,7800.0
2020-02-07 13:10:00,40.19,40.2,40.17,40.17,2800.0,39.1861,39.1958,39.1666,39.1666,2800.0
2020-02-07 13:20:00,40.17,40.2,40.17,40.2,4800.0,39.1666,39.1958,39.1666,39.1958,4800.0
2020-02-07 13:30:00,40.22,40.23,40.1,40.1,324176.0,39.2153,39.2251,39.0983,39.0983,324176.0
2020-02-07 13:40:00,40.1,40.13,40.06,40.07,52876.0,39.0983,39.1276,39.0593,39.0691,52876.0
2020-02-07 13:50:00,40.06,40.09,40.01,40.01,103640.0,39.0593,39.0886,39.0106,39.0106,103640.0
2020-02-07 14:00:00,40.01,40.01,39.9,39.91,77736.0,39.0106,39.0106,38.9033,38.9131,77736.0
2020-02-07 14:10:00,39.9,39.93,39.85,39.9,171684.0,38.9033,38.9326,38.8546,38.9033,171684.0
2020-02-07 14:20:00,39.89,39.94,39.85,39.94,126408.0,38.8936,38.9423,38.8546,38.9423,126408.0
2020-02-07 14:30:00,39.94,40.01,39.94,39.97,115384.0,38.9423,39.0106,38.9423,38.9716,115384.0
2020-02-07 14:40:00,39.96,40.03,39.95,39.98,125008.0,38.9618,39.0301,38.9521,38.9813,125008.0
2020-02-07 14:50:00,39.98,40.04,39.93,40.02,84896.0,38.9813,39.0398,38.9326,39.0203,84896.0
2020-02-07 15:00:00,40.02,40.06,40.0,40.01,141388.0,39.0203,39.0593,39.0008,39.0106,141388.0
2020-02-07 15:10:00,40.01,40.04,39.98,40.02,49980.0,39.0106,39.0398,38.9813,39.0203,49980.0
2020-02-07 15:20:00,40.0,40.02,39.95,39.99,52148.0,39.0008,39.0203,38.9521,38.9911,52148.0
2020-02-07 15:30:00,40.01,40.06,40.0,40.02,73956.0,39.0106,39.0593,39.0008,39.0203,73956.0
2020-02-07 15:40:00,40.01,40.09,40.01,40.05,173228.0,39.0106,39.0886,39.0106,39.0496,173228.0
2020-02-07 15:50:00,40.05,40.07,39.9,39.99,254244.0,39.0496,39.0691,38.9033,38.9911,254244.0
2020-02-10 09:30:00,39.74,39.99,39.74,39.97,297904.0,38.7473,38.9911,38.7473,38.9716,297904.0
2020-02-10 09:40:00,39.98,40.02,39.96,39.96,109704.0,38.9813,39.0203,38.9618,38.9618,109704.0
2020-02-10 09:50:00,39.98,40.1,39.94,40.1,168616.0,38.9813,39.0983,38.9423,39.0983,168616.0
2020-02-10 10:00:00,40.12,40.18,40.12,40.18,138220.0,39.1178,39.1763,39.1178,39.1763,138220.0
2020-02-10 10:10:00,40.17,40.23,40.13,40.23,70824.0,39.1666,39.2251,39.1276,39.2251,70824.0
2020-02-10 10:20:00,40.23,40.26,40.2,40.24,110984.0,39.2251,39.2543,39.1958,39.2348,110984.0
2020-02-10 10:30:00,40.26,40.35,40.23,40.33,113896.0,39.2543,39.3421,39.2251,39.3226,113896.0
2020-02-10 10:40:00,40.33,40.34,40.28,40.33,68660.0,39.3226,39.3323,39.2738,39.3226,68660.0
2020-02-10 10:50:00,40.34,40.34,40.24,40.25,71568.0,39.3323,39.3323,39.2348,39.2446,71568.0
2020-02-10 11:00:00,40.26,40.29,40.24,40.27,80096.0,39.2543,39.2836,39.2348,39.2641,80096.0
2020-02-10 11:10:00,40.26,40.27,40.21,40.24,110960.0,39.2543,39.2641,39.2056,39.2348,110960.0
2020-02-10 11:20:00,40.25,40.29,40.24,40.27,74696.0,39.2446,39.2836,39.2348,39.2641,74696.0
2020-02-10 11:30:00,40.28,40.31,40.24,40.29,121744.0,39.2738,39.3031,39.2348,39.2836,121744.0
2020-02-10 11:40:00,40.28,40.34,40.27,40.32,41372.0,39.2738,39.3323,39.2641,39.3128,41372.0
2020-02-10 11:50:00,40.31,40.31,40.25,40.27,63048.0,39.3031,39.3031,39.2446,39.2641,63048.0
2020-02-10 12:00:00,40.26,40.26,40.2,40.23,46624.0,39.2543,39.2543,39.1958,39.2251,46624.0
2020-02-10 12:10:00,40.25,40.25,40.21,40.21,38820.0,39.2446,39.2446,39.2056,39.2056,38820.0
2020-02-10 12:20:00,40.2,40.22,40.19,40.22,50000.0,39.1958,39.2153,39.1861,39.2153,50000.0
2020-02-10 12:30:00,40.22,40.23,40.15,40.19,88304.0,39.2153,39.2251,39.1471,39.1861,88304.0
2020-02-10 12:40:00,40.19,40.22,40.18,40.21,35412.0,39.1861,39.2153,39.1763,39.2056,35412.0
2020-02-10 12:50:00,40.18,40.2,40.17,40.2,17744.0,39.1763,39.1958,39.1666,39.1958,17744.0
2020-02-10 13:00:00,40.19,40.21,40.19,40.2,12196.0,39.1861,39.2056,39.1861,39.1958,12196.0
2020-02-10 13:10:00,40.21,40.25,40.21,40.24,34000.0,39.2056,39.2446,39.2056,39.2348,34000.0
2020-02-10 13:20:00,40.25,40.25,40.22,40.22,20192.0,39.2446,39.2446,39.2153,39.2153,20192.0
2020-02-10 13:30:00,40.24,40.26,40.23,40.24,57548.0,39.2348,39.2543,39.2251,39.2348,57548.0
2020-02-10 13:40:00,40.25,40.25,40.21,40.24,26532.0,39.2446,39.2446,39.2056,39.2348,26532.0
2020-02-10 13:50:00,40.24,40.26,40.23,40.23,28304.0,39.2348,39.2543,39.2251,39.2251,28304.0
2020-02-10 14:00:00,40.23,40.23,40.18,40.2,114256.0,39.2251,39.2251,39.1763,39.1958,114256.0
2020-02-10 14:10:00,40.21,40.24,40.21,40.24,50872.0,39.2056,39.2348,39.2056,39.2348,50872.0
2020-02-10 14:20:00,40.26,40.27,40.25,40.27,13592.0,39.2543,39.2641,39.2446,39.2641,13592.0
2020-02-10 14:30:00,40.27,40.29,40.26,40.26,30648.0,39.2641,39.2836,39.2543,39.2543,30648.0
2020-02-10 14:40:00,40.26,40.3,40.26,40.3,35568.0,39.2543,39.2933,39.2543,39.2933,35568.0
2020-02-10 14:50:00,40.31,40.37,40.31,40.37,182736.0,39.3031,39.3616,39.3031,39.3616,182736.0
2020-02-10 15:00:00,40.36,40.41,40.36,40.4,50268.0,39.3518,39.4006,39.3518,39.3908,50268.0
2020-02-10 15:10:00,40.41,40.45,40.41,40.41,97928.0,39.4006,39.4396,39.4006,39.4006,97928.0
2020-02-10 15:20:00,40.41,40.46,40.41,40.45,101748.0,39.4006,39.4493,39.4006,39.4396,101748.0
2020-02-10 15:30:00,40.45,40.45,40.4,40.43,61372.0,39.4396,39.4396,39.3908,39.4201,61372.0
2020-02-10 15:40:00,40.43,40.48,40.42,40.46,43280.0,39.4201,39.4688,39.4103,39.4493,43280.0
2020-02-10 15:50:00,40.44,40.59,40.42,40.59,327720.0,39.4298,39.5761,39.4103,39.5761,327720.0
2020-02-11 09:30:00,40.94,40.94,40.79,40.81,326272.0,39.9173,39.9173,39.7711,39.7906,326272.0
2020-02-11 09:40:00,40.79,40.96,40.79,40.96,264496.0,39.7711,39.9368,39.7711,39.9368,264496.0
2020-02-11 09:50:00,40.97,40.97,40.9,40.9,80132.0,39.9466,39.9466,39.8783,39.8783,80132.0
2020-02-11 10:00:00,40.92,41.05,40.92,41.05,117992.0,39.8978,40.0246,39.8978,40.0246,117992.0
2020-02-11 10:10:00,41.05,41.12,41.02,41.08,167740.0,40.0246,40.0928,39.9953,40.0538,167740.0
2020-02-11 10:20:00,41.1,41.13,41.08,41.12,112272.0,40.0733,40.1026,40.0538,40.0928,112272.0
2020-02-11 10:30:00,41.12,41.14,41.05,41.08,124776.0,40.0928,40.1123,40.0246,40.0538,124776.0
2020-02-11 10:40:00,41.1,41.14,41.05,41.06,49072.0,40.0733,40.1123,40.0246,40.0343,49072.0
2020-02-11 10:50:00,41.07,41.08,41.01,41.03,85792.0,40.0441,40.0538,39.9856,40.0051,85792.0
2020-02-11 11:00:00,41.03,41.07,41.02,41.04,129216.0,40.0051,40.0441,39.9953,40.0148,129216.0
2020-02-11 11:10:00,41.03,41.05,40.98,41.04,134344.0,40.0051,40.0246,39.9563,40.0148,134344.0
2020-02-11 11:20:00,41.03,41.03,40.96,40.97,53768.0,40.0051,40.0051,39.9368,39.9466,53768.0
2020-02-11 11:30:00,40.96,40.97,40.82,40.83,160048.0,39.9368,39.9466,39.8003,39.8101,160048.0
2020-02-11 11:40:00,40.83,40.93,40.81,40.92,221568.0,39.8101,39.9076,39.7906,39.8978,221568.0
2020-02-11 11:50:00,40.93,40.93,40.85,40.87,140036.0,39.9076,39.9076,39.8296,39.8491,140036.0
2020-02-11 12:00:00,40.85,40.91,40.85,40.88,53932.0,39.8296,39.8881,39.8296,39.8588,53932.0
2020-02-11 12:10:00,40.86,40.95,40.86,40.95,246404.0,39.8393,39.9271,39.8393,39.9271,246404.0
2020-02-11 12:20:00,40.94,40.94,40.92,40.92,146100.0,39.9173,39.9173,39.8978,39.8978,146100.0
2020-02-11 12:30:00,40.92,40.95,40.89,40.93,21988.0,39.8978,39.9271,39.8686,39.9076,21988.0
2020-02-11 12:40:00,40.94,40.94,40.9,40.9,17136.0,39.9173,39.9173,39.8783,39.8783,17136.0
2020-02-11 12:50:00,40.9,40.96,40.89,40.96,55252.0,39.8783,39.9368,39.8686,39.9368,55252.0
2020-02-11 13:00:00,40.96,41.01,40.95,40.99,69676.0,39.9368,39.9856,39.9271,39.9661,69676.0
2020-02-11 13:10:00,40.99,41.0,40.96,40.98,146396.0,39.9661,39.9758,39.9368,39.9563,146396.0
2020-02-11 13:20:00,40.97,40.97,40.93,40.94,158880.0,39.9466,39.9466,39.9076,39.9173,158880.0
2020-02-11 13:30:00,40.95,40.98,40.92,40.92,30340.0,39.9271,39.9563,39.8978,39.8978,30340.0
2020-02-11 13:40:00,40.92,40.94,40.92,40.92,46832.0,39.8978,39.9173,39.8978,39.8978,46832.0
2020-02-11 13:50:00,40.9,40.9,40.81,40.87,93776.0,39.8783,39.8783,39.7906,39.8491,93776.0
2020-02-11 14:00:00,40.87,40.88,40.76,40.8,411044.0,39.8491,39.8588,39.7418,39.7808,411044.0
2020-02-11 14:10:00,40.81,40.85,40.79,40.79,231212.0,39.7906,39.8296,39.7711,39.7711,231212.0
2020-02-11 14:20:00,40.79,40.8,40.73,40.8,332072.0,39.7711,39.7808,39.7126,39.7808,332072.0
2020-02-11 14:30:00,40.8,40.85,40.78,40.84,91824.0,39.7808,39.8296,39.7613,39.8198,91824.0
2020-02-11 14:40:00,40.84,40.87,40.83,40.85,134516.0,39.8198,39.8491,39.8101,39.8296,134516.0
2020-02-11 14:50:00,40.86,40.87,40.77,40.77,283420.0,39.8393,39.8491,39.7516,39.7516,283420.0
2020-02-11 15:00:00,40.79,40.82,40.68,40.69,875636.0,39.7711,39.8003,39.6638,39.6736,875636.0
2020-02-11 15:10:00,40.69,40.7,40.59,40.61,214676.0,39.6736,39.6833,39.5761,39.5956,214676.0
2020-02-11 15:20:00,40.61,40.73,40.61,40.72,66068.0,39.5956,39.7126,39.5956,39.7028,66068.0
2020-02-11 15:30:00,40.74,40.76,40.69,40.73,88100.0,39.7223,39.7418,39.6736,39.7126,88100.0
2020-02-11 15:40:00,40.73,40.8,40.69,40.69,63156.0,39.7126,39.7808,39.6736,39.6736,63156.0
2020-02-11 15:50:00,40.69,40.79,40.66,40.73,312512.0,39.6736,39.7711,39.6443,39.7126,312512.0
2020-02-12 09:30:00,41.1,41.19,41.07,41.19,627528.0,40.0733,40.1611,40.0441,40.1611,627528.0
2020-02-12 09:40:00,41.19,41.2,41.11,41.11,204452.0,40.1611,40.1708,40.0831,40.0831,204452.0
2020-02-12 09:50:00,41.11,41.13,41.05,41.13,341120.0,40.0831,40.1026,40.0246,40.1026,341120.0
2020-02-12 10:00:00,41.15,41.19,41.0,41.05,120444.0,40.1221,40.1611,39.9758,40.0246,120444.0
2020-02-12 10:10:00,41.05,41.1,41.02,41.1,55544.0,40.0246,40.0733,39.9953,40.0733,55544.0
2020-02-12 10:20:00,41.11,41.12,41.06,41.09,23760.0,40.0831,40.0928,40.0343,40.0636,23760.0
2020-02-12 10:30:00,41.11,41.13,41.05,41.09,93408.0,40.0831,40.1026,40.0246,40.0636,93408.0
2020-02-12 10:40:00,41.1,41.1,41.02,41.04,50872.0,40.0733,40.0733,39.9953,40.0148,50872.0
2020-02-12 10:50:00,41.06,41.08,41.02,41.04,38980.0,40.0343,40.0538,39.9953,40.0148,38980.0
2020-02-12 11:00:00,41.04,41.11,41.04,41.1,26772.0,40.0148,40.0831,40.0148,40.0733,26772.0
2020-02-12 11:10:00,41.1,41.13,41.09,41.12,23964.0,40.0733,40.1026,40.0636,40.0928,23964.0
2020-02-12 11:20:00,41.13,41.18,41.12,41.17,76072.0,40.1026,40.1513,40.0928,40.1416,76072.0
2020-02-12 11:30:00,41.18,41.18,41.16,41.18,17240.0,40.1513,40.1513,40.1318,40.1513,17240.0
2020-02-12 11:40:00,41.14,41.16,41.11,41.16,16240.0,40.1123,40.1318,40.0831,40.1318,16240.0
2020-02-12 11:50:00,41.15,41.17,41.13,41.13,58548.0,40.1221,40.1416,40.1026,40.1026,58548.0
2020-02-12 12:00:00,41.15,41.17,41.13,41.15,81204.0,40.1221,40.1416,40.1026,40.1221,81204.0
2020-02-12 12:10:00,41.13,41.13,41.1,41.12,8196.0,40.1026,40.1026,40.0733,40.0928,8196.0
2020-02-12 12:20:00,41.13,41.15,41.11,41.15,27028.0,40.1026,40.1221,40.0831,40.1221,27028.0
2020-02-12 12:30:00,41.14,41.2,41.13,41.19,177424.0,40.1123,40.1708,40.1026,40.1611,177424.0
2020-02-12 12:40:00,41.18,41.19,41.16,41.19,8912.0,40.1513,40.1611,40.1318,40.1611,8912.0
2020-02-12 12:50:00,41.18,41.18,41.12,41.14,169080.0,40.1513,40.1513,40.0928,40.1123,169080.0
2020-02-12 13:00:00,41.14,41.15,41.09,41.1,32912.0,40.1123,40.1221,40.0636,40.0733,32912.0
2020-02-12 13:10:00,41.09,41.09,41.06,41.07,94416.0,40.0636,40.0636,40.0343,40.0441,94416.0
2020-02-12 13:20:00,41.07,41.08,41.02,41.07,349652.0,40.0441,40.0538,39.9953,40.0441,349652.0
2020-02-12 13:30:00,41.07,41.12,41.07,41.12,33944.0,40.0441,40.0928,40.0441,40.0928,33944.0
2020-02-12 13:40:00,41.13,41.13,41.1,41.11,140216.0,40.1026,40.1026,40.0733,40.0831,140216.0
2020-02-12 13:50:00,41.11,41.15,41.09,41.14,21848.0,40.0831,40.1221,40.0636,40.1123,21848.0
2020-02-12 14:00:00,41.14,41.16,41.13,41.16,44808.0,40.1123,40.1318,40.1026,40.1318,44808.0
2020-02-12 14:10:00,41.16,41.17,41.15,41.15,22948.0,40.1318,40.1416,40.1221,40.1221,22948.0
2020-02-12 14:20:00,41.16,41.18,41.15,41.15,15128.0,40.1318,40.1513,40.1221,40.1221,15128.0
2020-02-12 14:30:00,41.15,41.17,41.15,41.17,14668.0,40.1221,40.1416,40.1221,40.1416,14668.0
2020-02-12 14:40:00,41.17,41.21,41.16,41.21,43780.0,40.1416,40.1806,40.1318,40.1806,43780.0
2020-02-12 14:50:00,41.21,41.22,41.17,41.18,44936.0,40.1806,40.1903,40.1416,40.1513,44936.0
2020-02-12 15:00:00,41.19,41.23,41.17,41.18,45084.0,40.1611,40.2001,40.1416,40.1513,45084.0
2020-02-12 15:10:00,41.18,41.18,41.12,41.16,43408.0,40.1513,40.1513,40.0928,40.1318,43408.0
2020-02-12 15:20:00,41.17,41.2,41.17,41.19,64960.0,40.1416,40.1708,40.1416,40.1611,64960.0
2020-02-12 15:30:00,41.19,41.22,41.16,41.21,276772.0,40.1611,40.1903,40.1318,40.1806,276772.0
2020-02-12 15:40:00,41.22,41.25,41.21,41.23,79824.0,40.1903,40.2196,40.1806,40.2001,79824.0
2020-02-12 15:50:00,41.24,41.3,41.23,41.23,168084.0,40.2098,40.2683,40.2001,40.2001,168084.0
2020-02-13 09:30:00,40.84,41.05,40.78,40.98,696568.0,39.8198,40.0246,39.7613,39.9563,696568.0
2020-02-13 09:40:00,40.99,41.05,40.95,40.99,393456.0,39.9661,40.0246,39.9271,39.9661,393456.0
2020-02-13 09:50:00,41.01,41.08,40.91,40.91,288816.0,39.9856,40.0538,39.8881,39.8881,288816.0
2020-02-13 10:00:00,40.92,40.94,40.8,40.89,243904.0,39.8978,39.9173,39.7808,39.8686,243904.0
2020-02-13 10:10:00,40.91,40.99,40.91,40.99,278916.0,39.8881,39.9661,39.8881,39.9661,278916.0
2020-02-13 10:20:00,40.97,41.0,40.93,40.97,88852.0,39.9466,39.9758,39.9076,39.9466,88852.0
2020-02-13 10:30:00,40.95,41.0,40.91,40.94,150836.0,39.9271,39.9758,39.8881,39.9173,150836.0
2020-02-13 10:40:00,40.94,41.1,40.94,41.08,75508.0,39.9173,40.0733,39.9173,40.0538,75508.0
2020-02-13 10:50:00,41.08,41.16,41.07,41.15,69644.0,40.0538,40.1318,40.0441,40.1221,69644.0
2020-02-13 11:00:00,41.15,41.2,41.14,41.17,56356.0,40.1221,40.1708,40.1123,40.1416,56356.0
2020-02-13 11:10:00,41.15,41.17,41.1,41.14,119116.0,40.1221,40.1416,40.0733,40.1123,119116.0
2020-02-13 11:20:00,41.15,41.22,41.15,41.21,61036.0,40.1221,40.1903,40.1221,40.1806,61036.0
2020-02-13 11:30:00,41.22,41.26,41.22,41.24,119512.0,40.1903,40.2293,40.1903,40.2098,119512.0
2020-02-13 11:40:00,41.24,41.27,41.16,41.18,152416.0,40.2098,40.2391,40.1318,40.1513,152416.0
2020-02-13 11:50:00,41.17,41.2,41.16,41.2,83608.0,40.1416,40.1708,40.1318,40.1708,83608.0
2020-02-13 12:00:00,41.21,41.29,41.21,41.29,258536.0,40.1806,40.2586,40.1806,40.2586,258536.0
2020-02-13 12:10:00,41.29,41.31,41.27,41.28,63408.0,40.2586,40.2781,40.2391,40.2488,63408.0
2020-02-13 12:20:00,41.26,41.28,41.24,41.24,70872.0,40.2293,40.2488,40.2098,40.2098,70872.0
2020-02-13 12:30:00,41.27,41.29,41.25,41.25,119408.0,40.2391,40.2586,40.2196,40.2196,119408.0
2020-02-13 12:40:00,41.25,41.26,41.22,41.26,164700.0,40.2196,40.2293,40.1903,40.2293,164700.0
2020-02-13 12:50:00,41.27,41.28,41.18,41.19,134208.0,40.2391,40.2488,40.1513,40.1611,134208.0
2020-02-13 13:00:00,41.18,41.22,41.18,41.19,234932.0,40.1513,40.1903,40.1513,40.1611,234932.0
2020-02-13 13:10:00,41.18,41.21,41.13,41.15,48992.0,40.1513,40.1806,40.1026,40.1221,48992.0
2020-02-13 13:20:00,41.2,41.26,41.2,41.26,78668.0,40.1708,40.2293,40.1708,40.2293,78668.0
2020-02-13 13:30:00,41.26,41.27,41.24,41.27,23432.0,40.2293,40.2391,40.2098,40.2391,23432.0
2020-02-13 13:40:00,41.27,41.37,41.27,41.36,423324.0,40.2391,40.3366,40.2391,40.3268,423324.0
2020-02-13 13:50:00,41.36,41.37,41.31,41.34,14648.0,40.3268,40.3366,40.2781,40.3073,14648.0
2020-02-13 14:00:00,41.35,41.4,41.32,41.32,79900.0,40.3171,40.3658,40.2878,40.2878,79900.0
2020-02-13 14:10:00,41.32,41.33,41.29,41.3,82864.0,40.2878,40.2976,40.2586,40.2683,82864.0
2020-02-13 14:20:00,41.33,41.35,41.28,41.28,140952.0,40.2976,40.3171,40.2488,40.2488,140952.0
2020-02-13 14:30:00,41.29,41.34,41.28,41.34,27528.0,40.2586,40.3073,40.2488,40.3073,27528.0
2020-02-13 14:40:00,41.32,41.32,41.27,41.29,85964.0,40.2878,40.2878,40.2391,40.2586,85964.0
2020-02-13 14:50:00,41.31,41.37,41.31,41.36,29292.0,40.2781,40.3366,40.2781,40.3268,29292.0
2020-02-13 15:00:00,41.36,41.37,41.21,41.28,133120.0,40.3268,40.3366,40.1806,40.2488,133120.0
2020-02-13 15:10:00,41.29,41.29,41.19,41.24,144804.0,40.2586,40.2586,40.1611,40.2098,144804.0
2020-02-13 15:20:00,41.24,41.26,41.21,41.24,90260.0,40.2098,40.2293,40.1806,40.2098,90260.0
2020-02-13 15:30:00,41.23,41.23,41.12,41.14,220240.0,40.2001,40.2001,40.0928,40.1123,220240.0
2020-02-13 15:40:00,41.14,41.17,41.07,41.16,107644.0,40.1123,40.1416,40.0441,40.1318,107644.0
2020-02-13 15:50:00,41.16,41.2,41.1,41.15,239940.0,40.1318,40.1708,40.0733,40.1221,239940.0
2020-02-14 09:30:00,41.24,41.28,41.16,41.19,164120.0,40.2098,40.2488,40.1318,40.1611,164120.0
2020-02-14 09:40:00,41.21,41.23,41.16,41.19,64084.0,40.1806,40.2001,40.1318,40.1611,64084.0
2020-02-14 09:50:00,41.19,41.21,41.11,41.11,720488.0,40.1611,40.1806,40.0831,40.0831,720488.0
2020-02-14 10:00:00,41.17,41.18,41.11,41.12,106200.0,40.1416,40.1513,40.0831,40.0928,106200.0
2020-02-14 10:10:00,41.13,41.15,41.04,41.15,511372.0,40.1026,40.1221,40.0148,40.1221,511372.0
2020-02-14 10:20:00,41.18,41.2,41.15,41.18,58144.0,40.1513,40.1708,40.1221,40.1513,58144.0
2020-02-14 10:30:00,41.17,41.22,41.16,41.16,231956.0,40.1416,40.1903,40.1318,40.1318,231956.0
2020-02-14 10:40:00,41.18,41.22,41.16,41.22,23988.0,40.1513,40.1903,40.1318,40.1903,23988.0
2020-02-14 10:50:00,41.22,41.26,41.22,41.25,36392.0,40.1903,40.2293,40.1903,40.2196,36392.0
2020-02-14 11:00:00,41.25,41.25,41.21,41.22,228480.0,40.2196,40.2196,40.1806,40.1903,228480.0
2020-02-14 11:10:00,41.23,41.3,41.23,41.28,246296.0,40.2001,40.2683,40.2001,40.2488,246296.0
2020-02-14 11:20:00,41.27,41.27,41.23,41.24,36556.0,40.2391,40.2391,40.2001,40.2098,36556.0
2020-02-14 11:30:00,41.24,41.25,41.23,41.24,212012.0,40.2098,40.2196,40.2001,40.2098,212012.0
2020-02-14 11:40:00,41.23,41.25,41.2,41.2,53684.0,40.2001,40.2196,40.1708,40.1708,53684.0
2020-02-14 11:50:00,41.19,41.22,41.18,41.2,233124.0,40.1611,40.1903,40.1513,40.1708,233124.0
2020-02-14 12:00:00,41.21,41.21,41.15,41.16,261056.0,40.1806,40.1806,40.1221,40.1318,261056.0
2020-02-14 12:10:00,41.15,41.16,41.13,41.13,42700.0,40.1221,40.1318,40.1026,40.1026,42700.0
2020-02-14 12:20:00,41.13,41.13,41.08,41.11,370744.0,40.1026,40.1026,40.0538,40.0831,370744.0
2020-02-14 12:30:00,41.11,41.13,41.1,41.13,204888.0,40.0831,40.1026,40.0733,40.1026,204888.0
2020-02-14 12:40:00,41.13,41.13,41.08,41.1,266660.0,40.1026,40.1026,40.0538,40.0733,266660.0
2020-02-14 12:50:00,41.09,41.09,41.05,41.06,73220.0,40.0636,40.0636,40.0246,40.0343,73220.0
2020-02-14 13:00:00,41.08,41.12,41.02,41.02,455468.0,40.0538,40.0928,39.9953,39.9953,455468.0
2020-02-14 13:10:00,41.01,41.08,41.01,41.02,461992.0,39.9856,40.0538,39.9856,39.9953,461992.0
2020-02-14 13:20:00,41.01,41.07,41.01,41.05,23328.0,39.9856,40.0441,39.9856,40.0246,23328.0
2020-02-14 13:30:00,41.05,41.11,41.04,41.08,238372.0,40.0246,40.0831,40.0148,40.0538,238372.0
2020-02-14 13:40:00,41.08,41.09,41.06,41.06,12452.0,40.0538,40.0636,40.0343,40.0343,12452.0
2020-02-14 13:50:00,41.06,41.06,41.01,41.03,277392.0,40.0343,40.0343,39.9856,40.0051,277392.0
2020-02-14 14:00:00,41.02,41.09,41.02,41.08,255312.0,39.9953,40.0636,39.9953,40.0538,255312.0
2020-02-14 14:10:00,41.09,41.1,40.94,40.97,119796.0,40.0636,40.0733,39.9173,39.9466,119796.0
2020-02-14 14:20:00,40.99,41.1,40.99,41.1,76388.0,39.9661,40.0733,39.9661,40.0733,76388.0
2020-02-14 14:30:00,41.09,41.18,41.08,41.16,122640.0,40.0636,40.1513,40.0538,40.1318,122640.0
2020-02-14 14:40:00,41.14,41.14,41.09,41.1,86068.0,40.1123,40.1123,40.0636,40.0733,86068.0
2020-02-14 14:50:00,41.1,41.1,41.07,41.1,41836.0,40.0733,40.0733,40.0441,40.0733,41836.0
2020-02-14 15:00:00,41.09,41.1,41.07,41.09,37108.0,40.0636,40.0733,40.0441,40.0636,37108.0
2020-02-14 15:10:00,41.09,41.11,41.02,41.03,66588.0,40.0636,40.0831,39.9953,40.0051,66588.0
2020-02-14 15:20:00,41.03,41.1,41.03,41.09,58384.0,40.0051,40.0733,40.0051,40.0636,58384.0
2020-02-14 15:30:00,41.07,41.16,41.07,41.16,101244.0,40.0441,40.1318,40.0441,40.1318,101244.0
2020-02-14 15:40:00,41.16,41.21,41.15,41.21,70272.0,40.1318,40.1806,40.1221,40.1806,70272.0
2020-02-14 15:50:00,41.21,41.27,41.2,41.27,265228.0,40.1806,40.2391,40.1708,40.2391,265228.0
2020-02-18 09:30:00,41.01,41.12,40.98,41.02,1122760.0,39.9856,40.0928,39.9563,39.9953,1122760.0
2020-02-18 09:40:00,41.04,41.13,41.04,41.13,281712.0,40.0148,40.1026,40.0148,40.1026,281712.0
2020-02-18 09:50:00,41.12,41.13,41.06,41.11,83216.0,40.0928,40.1026,40.0343,40.0831,83216.0
2020-02-18 10:00:00,41.12,41.13,41.04,41.13,56232.0,40.0928,40.1026,40.0148,40.1026,56232.0
2020-02-18 10:10:00,41.12,41.13,41.05,41.05,72436.0,40.0928,40.1026,40.0246,40.0246,72436.0
2020-02-18 10:20:00,41.09,41.09,40.86,40.86,376724.0,40.0636,40.0636,39.8393,39.8393,376724.0
2020-02-18 10:30:00,40.88,40.95,40.88,40.94,161284.0,39.8588,39.9271,39.8588,39.9173,161284.0
2020-02-18 10:40:00,40.92,41.02,40.91,41.01,132132.0,39.8978,39.9953,39.8881,39.9856,132132.0
2020-02-18 10:50:00,41.02,41.03,40.96,40.97,72628.0,39.9953,40.0051,39.9368,39.9466,72628.0
2020-02-18 11:00:00,40.98,40.98,40.88,40.9,44820.0,39.9563,39.9563,39.8588,39.8783,44820.0
2020-02-18 11:10:00,40.9,40.9,40.8,40.8,131924.0,39.8783,39.8783,39.7808,39.7808,131924.0
2020-02-18 11:20:00,40.8,40.84,40.72,40.74,184348.0,39.7808,39.8198,39.7028,39.7223,184348.0
2020-02-18 11:30:00,40.74,40.81,40.74,40.76,117340.0,39.7223,39.7906,39.7223,39.7418,117340.0
2020-02-18 11:40:00,40.75,40.75,40.69,40.71,76332.0,39.7321,39.7321,39.6736,39.6931,76332.0
2020-02-18 11:50:00,40.72,40.78,40.69,40.69,135856.0,39.7028,39.7613,39.6736,39.6736,135856.0
2020-02-18 12:00:00,40.7,40.77,40.68,40.76,109160.0,39.6833,39.7516,39.6638,39.7418,109160.0
2020-02-18 12:10:00,40.78,40.82,40.77,40.81,112992.0,39.7613,39.8003,39.7516,39.7906,112992.0
2020-02-18 12:20:00,40.81,40.83,40.79,40.81,88076.0,39.7906,39.8101,39.7711,39.7906,88076.0
2020-02-18 12:30:00,40.83,40.91,40.83,40.91,102316.0,39.8101,39.8881,39.8101,39.8881,102316.0
2020-02-18 12:40:00,40.91,40.92,40.89,40.91,104840.0,39.8881,39.8978,39.8686,39.8881,104840.0
2020-02-18 12:50:00,40.91,40.93,40.89,40.91,41312.0,39.8881,39.9076,39.8686,39.8881,41312.0
2020-02-18 13:00:00,40.91,40.99,40.91,40.99,88672.0,39.8881,39.9661,39.8881,39.9661,88672.0
2020-02-18 13:10:00,40.99,40.99,40.95,40.97,51352.0,39.9661,39.9661,39.9271,39.9466,51352.0
2020-02-18 13:20:00,40.96,40.98,40.96,40.97,32144.0,39.9368,39.9563,39.9368,39.9466,32144.0
2020-02-18 13:30:00,40.96,40.99,40.92,40.92,102700.0,39.9368,39.9661,39.8978,39.8978,102700.0
2020-02-18 13:40:00,40.93,40.97,40.92,40.94,96888.0,39.9076,39.9466,39.8978,39.9173,96888.0
2020-02-18 13:50:00,40.95,40.95,40.89,40.92,54956.0,39.9271,39.9271,39.8686,39.8978,54956.0
2020-02-18 14:00:00,40.93,40.93,40.88,40.88,65676.0,39.9076,39.9076,39.8588,39.8588,65676.0
2020-02-18 14:10:00,40.87,40.98,40.87,40.98,105072.0,39.8491,39.9563,39.8491,39.9563,105072.0
2020-02-18 14:20:00,40.98,41.1,40.96,41.08,285616.0,39.9563,40.0733,39.9368,40.0538,285616.0
2020-02-18 14:30:00,41.08,41.08,41.04,41.04,51496.0,40.0538,40.0538,40.0148,40.0148,51496.0
2020-02-18 14:40:00,41.05,41.11,41.05,41.08,192932.0,40.0246,40.0831,40.0246,40.0538,192932.0
2020-02-18 14:50:00,41.09,41.1,41.07,41.09,269096.0,40.0636,40.0733,40.0441,40.0636,269096.0
2020-02-18 15:00:00,41.1,41.11,41.07,41.09,249480.0,40.0733,40.0831,40.0441,40.0636,249480.0
2020-02-18 15:10:00,41.1,41.15,41.1,41.11,359124.0,40.0733,40.1221,40.0733,40.0831,359124.0
2020-02-18 15:20:00,41.1,41.12,41.05,41.09,206488.0,40.0733,40.0928,40.0246,40.0636,206488.0
2020-02-18 15:30:00,41.08,41.08,41.02,41.03,155856.0,40.0538,40.0538,39.9953,40.0051,155856.0
2020-02-18 15:40:00,41.03,41.07,41.0,41.0,182824.0,40.0051,40.0441,39.9758,39.9758,182824.0
2020-02-18 15:50:00,40.99,41.05,40.98,41.04,406320.0,39.9661,40.0246,39.9563,40.0148,406320.0
2020-02-19 09:30:00,41.31,41.38,41.24,41.35,273792.0,40.2781,40.3463,40.2098,40.3171,273792.0
2020-02-19 09:40:00,41.36,41.43,41.35,41.43,159288.0,40.3268,40.3951,40.3171,40.3951,159288.0
2020-02-19 09:50:00,41.43,41.46,41.38,41.39,179792.0,40.3951,40.4243,40.3463,40.3561,179792.0
2020-02-19 10:00:00,41.39,41.4,41.36,41.38,52616.0,40.3561,40.3658,40.3268,40.3463,52616.0
2020-02-19 10:10:00,41.39,41.4,41.35,41.39,39156.0,40.3561,40.3658,40.3171,40.3561,39156.0
2020-02-19 10:20:00,41.4,41.44,41.36,41.4,43196.0,40.3658,40.4048,40.3268,40.3658,43196.0
2020-02-19 10:30:00,41.41,41.44,41.41,41.42,80372.0,40.3756,40.4048,40.3756,40.3853,80372.0
2020-02-19 10:40:00,41.42,41.45,41.42,41.44,19920.0,40.3853,40.4146,40.3853,40.4048,19920.0
2020-02-19 10:50:00,41.43,41.48,41.43,41.46,69572.0,40.3951,40.4439,40.3951,40.4243,69572.0
2020-02-19 11:00:00,41.47,41.53,41.46,41.53,44516.0,40.4341,40.4926,40.4243,40.4926,44516.0
2020-02-19 11:10:00,41.53,41.55,41.52,41.55,95404.0,40.4926,40.5121,40.4829,40.5121,95404.0
2020-02-19 11:20:00,41.55,41.57,41.54,41.55,19320.0,40.5121,40.5316,40.5024,40.5121,19320.0
2020-02-19 11:30:00,41.55,41.55,41.52,41.54,32296.0,40.5121,40.5121,40.4829,40.5024,32296.0
2020-02-19 11:40:00,41.53,41.53,41.49,41.53,18052.0,40.4926,40.4926,40.4536,40.4926,18052.0
2020-02-19 11:50:00,41.54,41.54,41.52,41.52,17892.0,40.5024,40.5024,40.4829,40.4829,17892.0
2020-02-19 12:00:00,41.51,41.52,41.5,41.51,16180.0,40.4731,40.4829,40.4634,40.4731,16180.0
2020-02-19 12:10:00,41.51,41.58,41.5,41.57,29452.0,40.4731,40.5414,40.4634,40.5316,29452.0
2020-02-19 12:20:00,41.56,41.57,41.54,41.54,19416.0,40.5219,40.5316,40.5024,40.5024,19416.0
2020-02-19 12:30:00,41.53,41.56,41.53,41.56,20936.0,40.4926,40.5219,40.4926,40.5219,20936.0
2020-02-19 12:40:00,41.56,41.59,41.55,41.58,22664.0,40.5219,40.5511,40.5121,40.5414,22664.0
2020-02-19 12:50:00,41.58,41.58,41.54,41.54,42404.0,40.5414,40.5414,40.5024,40.5024,42404.0
2020-02-19 13:00:00,41.55,41.56,41.54,41.56,13956.0,40.5121,40.5219,40.5024,40.5219,13956.0
2020-02-19 13:10:00,41.54,41.55,41.54,41.55,26028.0,40.5024,40.5121,40.5024,40.5121,26028.0
2020-02-19 13:20:00,41.54,41.55,41.53,41.55,20124.0,40.5024,40.5121,40.4926,40.5121,20124.0
2020-02-19 13:30:00,41.55,41.56,41.52,41.53,20040.0,40.5121,40.5219,40.4829,40.4926,20040.0
2020-02-19 13:40:00,41.52,41.55,41.52,41.53,89520.0,40.4829,40.5121,40.4829,40.4926,89520.0
2020-02-19 13:50:00,41.52,41.54,41.49,41.52,102292.0,40.4829,40.5024,40.4536,40.4829,102292.0
2020-02-19 14:00:00,41.5,41.56,41.49,41.56,40524.0,40.4634,40.5219,40.4536,40.5219,40524.0
2020-02-19 14:10:00,41.55,41.57,41.55,41.55,33080.0,40.5121,40.5316,40.5121,40.5121,33080.0
2020-02-19 14:20:00,41.54,41.55,41.53,41.55,7480.0,40.5024,40.5121,40.4926,40.5121,7480.0
2020-02-19 14:30:00,41.56,41.57,41.55,41.57,18216.0,40.5219,40.5316,40.5121,40.5316,18216.0
2020-02-19 14:40:00,41.57,41.63,41.57,41.6,70740.0,40.5316,40.5901,40.5316,40.5609,70740.0
2020-02-19 14:50:00,41.59,41.59,41.56,41.57,22260.0,40.5511,40.5511,40.5219,40.5316,22260.0
2020-02-19 15:00:00,41.58,41.58,41.52,41.52,33576.0,40.5414,40.5414,40.4829,40.4829,33576.0
2020-02-19 15:10:00,41.52,41.53,41.49,41.53,32452.0,40.4829,40.4926,40.4536,40.4926,32452.0
2020-02-19 15:20:00,41.53,41.53,41.5,41.52,89796.0,40.4926,40.4926,40.4634,40.4829,89796.0
2020-02-19 15:30:00,41.51,41.52,41.47,41.49,40592.0,40.4731,40.4829,40.4341,40.4536,40592.0
2020-02-19 15:40:00,41.47,41.5,41.43,41.44,115948.0,40.4341,40.4634,40.3951,40.4048,115948.0
2020-02-19 15:50:00,41.44,41.49,41.42,41.44,148560.0,40.4048,40.4536,40.3853,40.4048,148560.0
2020-02-20 09:30:00,41.28,41.37,41.24,41.34,256036.0,40.2488,40.3366,40.2098,40.3073,256036.0
2020-02-20 09:40:00,41.35,41.37,41.28,41.34,184640.0,40.3171,40.3366,40.2488,40.3073,184640.0
2020-02-20 09:50:00,41.35,41.45,41.35,41.4,137952.0,40.3171,40.4146,40.3171,40.3658,137952.0
2020-02-20 10:00:00,41.42,41.5,41.42,41.48,54488.0,40.3853,40.4634,40.3853,40.4439,54488.0
2020-02-20 10:10:00,41.49,41.5,41.48,41.48,62628.0,40.4536,40.4634,40.4439,40.4439,62628.0
2020-02-20 10:20:00,41.47,41.47,41.39,41.42,59744.0,40.4341,40.4341,40.3561,40.3853,59744.0
2020-02-20 10:30:00,41.43,41.5,41.43,41.49,278972.0,40.3951,40.4634,40.3951,40.4536,278972.0
2020-02-20 10:40:00,41.49,41.5,41.48,41.49,16400.0,40.4536,40.4634,40.4439,40.4536,16400.0
2020-02-20 10:50:00,41.45,41.5,41.44,41.44,41124.0,40.4146,40.4634,40.4048,40.4048,41124.0
2020-02-20 11:00:00,41.44,41.44,41.35,41.35,88940.0,40.4048,40.4048,40.3171,40.3171,88940.0
2020-02-20 11:10:00,41.34,41.34,41.07,41.13,246016.0,40.3073,40.3073,40.0441,40.1026,246016.0
2020-02-20 11:20:00,41.12,41.17,40.85,40.85,365044.0,40.0928,40.1416,39.8296,39.8296,365044.0
2020-02-20 11:30:00,40.85,40.9,40.3,40.69,1328204.0,39.8296,39.8783,39.2933,39.6736,1328204.0
2020-02-20 11:40:00,40.66,40.77,40.58,40.6,366376.0,39.6443,39.7516,39.5663,39.5858,366376.0
2020-02-20 11:50:00,40.6,40.87,40.57,40.74,481240.0,39.5858,39.8491,39.5566,39.7223,481240.0
2020-02-20 12:00:00,40.72,40.73,40.52,40.52,333864.0,39.7028,39.7126,39.5078,39.5078,333864.0
2020-02-20 12:10:00,40.53,40.75,40.53,40.69,317612.0,39.5176,39.7321,39.5176,39.6736,317612.0
2020-02-20 12:20:00,40.63,40.63,40.57,40.6,142696.0,39.6151,39.6151,39.5566,39.5858,142696.0
2020-02-20 12:30:00,40.62,40.69,40.55,40.67,266224.0,39.6053,39.6736,39.5371,39.6541,266224.0
2020-02-20 12:40:00,40.66,40.72,40.59,40.67,65468.0,39.6443,39.7028,39.5761,39.6541,65468.0
2020-02-20 12:50:00,40.63,40.79,40.63,40.79,37588.0,39.6151,39.7711,39.6151,39.7711,37588.0
2020-02-20 13:00:00,40.77,40.88,40.73,40.86,508552.0,39.7516,39.8588,39.7126,39.8393,508552.0
2020-02-20 13:10:00,40.9,41.01,40.88,40.89,519440.0,39.8783,39.9856,39.8588,39.8686,519440.0
2020-02-20 13:20:00,40.92,40.95,40.87,40.9,178896.0,39.8978,39.9271,39.8491,39.8783,178896.0
2020-02-20 13:30:00,40.93,40.95,40.82,40.85,84204.0,39.9076,39.9271,39.8003,39.8296,84204.0
2020-02-20 13:40:00,40.85,40.88,40.79,40.85,256928.0,39.8296,39.8588,39.7711,39.8296,256928.0
2020-02-20 13:50:00,40.84,40.88,40.81,40.84,45696.0,39.8198,39.8588,39.7906,39.8198,45696.0
2020-02-20 14:00:00,40.84,41.0,40.84,40.93,270552.0,39.8198,39.9758,39.8198,39.9076,270552.0
2020-02-20 14:10:00,40.95,41.05,40.95,40.99,279444.0,39.9271,40.0246,39.9271,39.9661,279444.0
2020-02-20 14:20:00,41.0,41.04,40.96,40.96,35800.0,39.9758,40.0148,39.9368,39.9368,35800.0
2020-02-20 14:30:00,40.98,41.13,40.97,41.11,244308.0,39.9563,40.1026,39.9466,40.0831,244308.0
2020-02-20 14:40:00,41.1,41.11,41.06,41.06,8968.0,40.0733,40.0831,40.0343,40.0343,8968.0
2020-02-20 14:50:00,41.06,41.06,40.97,41.04,237016.0,40.0343,40.0343,39.9466,40.0148,237016.0
2020-02-20 15:00:00,41.04,41.05,40.97,40.98,154916.0,40.0148,40.0246,39.9466,39.9563,154916.0
2020-02-20 15:10:00,40.99,41.01,40.88,41.01,225132.0,39.9661,39.9856,39.8588,39.9856,225132.0
2020-02-20 15:20:00,41.02,41.09,41.02,41.06,270652.0,39.9953,40.0636,39.9953,40.0343,270652.0
2020-02-20 15:30:00,41.06,41.11,41.04,41.04,304196.0,40.0343,40.0831,40.0148,40.0148,304196.0
2020-02-20 15:40:00,41.06,41.11,41.0,41.01,262132.0,40.0343,40.0831,39.9758,39.9856,262132.0
2020-02-20 15:50:00,41.02,41.16,41.0,41.09,256944.0,39.9953,40.1318,39.9758,40.0636,256944.0
2020-02-21 09:30:00,40.73,40.81,40.57,40.57,485016.0,39.7126,39.7906,39.5566,39.5566,485016.0
2020-02-21 09:40:00,40.57,40.57,40.23,40.23,707684.0,39.5566,39.5566,39.2251,39.2251,707684.0
2020-02-21 09:50:00,40.24,40.44,40.24,40.42,383916.0,39.2348,39.4298,39.2348,39.4103,383916.0
2020-02-21 10:00:00,40.41,40.43,40.26,40.37,313436.0,39.4006,39.4201,39.2543,39.3616,313436.0
2020-02-21 10:10:00,40.31,40.4,40.26,40.36,252832.0,39.3031,39.3908,39.2543,39.3518,252832.0
2020-02-21 10:20:00,40.38,40.51,40.37,40.42,219048.0,39.3713,39.4981,39.3616,39.4103,219048.0
2020-02-21 10:30:00,40.4,40.42,40.24,40.27,129588.0,39.3908,39.4103,39.2348,39.2641,129588.0
2020-02-21 10:40:00,40.26,40.26,40.13,40.23,302072.0,39.2543,39.2543,39.1276,39.2251,302072.0
2020-02-21 10:50:00,40.25,40.35,40.22,40.3,183908.0,39.2446,39.3421,39.2153,39.2933,183908.0
2020-02-21 11:00:00,40.31,40.39,40.3,40.35,102092.0,39.3031,39.3811,39.2933,39.3421,102092.0
2020-02-21 11:10:00,40.34,40.4,40.3,40.32,40344.0,39.3323,39.3908,39.2933,39.3128,40344.0
2020-02-21 11:20:00,40.31,40.46,40.29,40.44,52732.0,39.3031,39.4493,39.2836,39.4298,52732.0
2020-02-21 11:30:00,40.45,40.49,40.44,40.47,109136.0,39.4396,39.4786,39.4298,39.4591,109136.0
2020-02-21 11:40:00,40.43,40.48,40.4,40.4,113016.0,39.4201,39.4688,39.3908,39.3908,113016.0
2020-02-21 11:50:00,40.44,40.54,40.43,40.46,23136.0,39.4298,39.5273,39.4201,39.4493,23136.0
2020-02-21 12:00:00,40.47,40.57,40.45,40.47,41548.0,39.4591,39.5566,39.4396,39.4591,41548.0
2020-02-21 12:10:00,40.47,40.49,40.43,40.44,59672.0,39.4591,39.4786,39.4201,39.4298,59672.0
2020-02-21 12:20:00,40.45,40.47,40.38,40.41,63992.0,39.4396,39.4591,39.3713,39.4006,63992.0
2020-02-21 12:30:00,40.4,40.43,40.35,40.42,27464.0,39.3908,39.4201,39.3421,39.4103,27464.0
2020-02-21 12:40:00,40.44,40.44,40.33,40.35,39740.0,39.4298,39.4298,39.3226,39.3421,39740.0
2020-02-21 12:50:00,40.36,40.36,40.32,40.36,18148.0,39.3518,39.3518,39.3128,39.3518,18148.0
2020-02-21 13:00:00,40.34,40.42,40.34,40.36,19292.0,39.3323,39.4103,39.3323,39.3518,19292.0
2020-02-21 13:10:00,40.37,40.37,40.29,40.31,39860.0,39.3616,39.3616,39.2836,39.3031,39860.0
2020-02-21 13:20:00,40.32,40.34,40.25,40.25,299284.0,39.3128,39.3323,39.2446,39.2446,299284.0
2020-02-21 13:30:00,40.26,40.26,40.16,40.19,436336.0,39.2543,39.2543,39.1568,39.1861,436336.0
2020-02-21 13:40:00,40.2,40.24,40.14,40.16,65376.0,39.1958,39.2348,39.1373,39.1568,65376.0
2020-02-21 13:50:00,40.15,40.15,40.02,40.14,257580.0,39.1471,39.1471,39.0203,39.1373,257580.0
2020-02-21 14:00:00,40.13,40.22,40.12,40.15,150912.0,39.1276,39.2153,39.1178,39.1471,150912.0
2020-02-21 14:10:00,40.13,40.2,40.08,40.1,232616.0,39.1276,39.1958,39.0788,39.0983,232616.0
2020-02-21 14:20:00,40.1,40.2,40.06,40.19,139736.0,39.0983,39.1958,39.0593,39.1861,139736.0
2020-02-21 14:30:00,40.21,40.25,40.14,40.17,102108.0,39.2056,39.2446,39.1373,39.1666,102108.0
2020-02-21 14:40:00,40.15,40.25,40.14,40.14,75072.0,39.1471,39.2446,39.1373,39.1373,75072.0
2020-02-21 14:50:00,40.13,40.25,40.12,40.21,119436.0,39.1276,39.2446,39.1178,39.2056,119436.0
2020-02-21 15:00:00,40.2,40.23,40.08,40.1,248756.0,39.1958,39.2251,39.0788,39.0983,248756.0
2020-02-21 15:10:00,40.11,40.18,40.1,40.11,60280.0,39.1081,39.1763,39.0983,39.1081,60280.0
2020-02-21 15:20:00,40.1,40.15,40.07,40.13,118932.0,39.0983,39.1471,39.0691,39.1276,118932.0
2020-02-21 15:30:00,40.14,40.16,40.02,40.09,169164.0,39.1373,39.1568,39.0203,39.0886,169164.0
2020-02-21 15:40:00,40.1,40.21,40.08,40.21,183568.0,39.0983,39.2056,39.0788,39.2056,183568.0
2020-02-21 15:50:00,40.21,40.34,40.2,40.24,465572.0,39.2056,39.3323,39.1958,39.2348,465572.0
2020-02-24 09:30:00,37.72,38.26,37.68,38.24,1594036.0,36.7778,37.3043,36.7388,37.2848,1594036.0
2020-02-24 09:40:00,38.21,38.33,38.04,38.27,493544.0,37.2555,37.3725,37.0898,37.314,493544.0
2020-02-24 09:50:00,38.29,38.33,38.18,38.26,346776.0,37.3335,37.3725,37.2263,37.3043,346776.0
2020-02-24 10:00:00,38.24,38.38,38.17,38.26,492156.0,37.2848,37.4213,37.2165,37.3043,492156.0
2020-02-24 10:10:00,38.22,38.38,38.19,38.21,293716.0,37.2653,37.4213,37.236,37.2555,293716.0
2020-02-24 10:20:00,38.2,38.2,38.02,38.02,172176.0,37.2458,37.2458,37.0703,37.0703,172176.0
2020-02-24 10:30:00,38.01,38.02,37.87,37.9,266792.0,37.0605,37.0703,36.924,36.9533,266792.0
2020-02-24 10:40:00,37.89,38.06,37.85,38.04,206616.0,36.9435,37.1093,36.9045,37.0898,206616.0
2020-02-24 10:50:00,38.06,38.16,38.06,38.13,139676.0,37.1093,37.2068,37.1093,37.1775,139676.0
2020-02-24 11:00:00,38.13,38.15,37.92,37.99,239008.0,37.1775,37.197,36.9728,37.041,239008.0
2020-02-24 11:10:00,37.98,38.1,37.95,38.1,124164.0,37.0313,37.1483,37.002,37.1483,124164.0
2020-02-24 11:20:00,38.13,38.14,37.99,38.01,170464.0,37.1775,37.1873,37.041,37.0605,170464.0
2020-02-24 11:30:00,38.04,38.07,37.92,37.99,205724.0,37.0898,37.119,36.9728,37.041,205724.0
2020-02-24 11:40:00,37.98,37.98,37.71,37.74,371732.0,37.0313,37.0313,36.768,36.7973,371732.0
2020-02-24 11:50:00,37.76,37.94,37.72,37.83,200984.0,36.8168,36.9923,36.7778,36.885,200984.0
2020-02-24 12:00:00,37.81,37.82,37.59,37.6,223200.0,36.8655,36.8753,36.651,36.6608,223200.0
2020-02-24 12:10:00,37.59,37.68,37.54,37.68,158168.0,36.651,36.7388,36.6023,36.7388,158168.0
2020-02-24 12:20:00,37.66,37.72,37.59,37.61,223160.0,36.7193,36.7778,36.651,36.6705,223160.0
2020-02-24 12:30:00,37.6,37.77,37.5,37.77,229112.0,36.6608,36.8265,36.5633,36.8265,229112.0
2020-02-24 12:40:00,37.77,37.8,37.67,37.69,108536.0,36.8265,36.8558,36.729,36.7485,108536.0
2020-02-24 12:50:00,37.68,37.7,37.55,37.57,186716.0,36.7388,36.7583,36.612,36.6315,186716.0
2020-02-24 13:00:00,37.54,37.55,37.38,37.41,380232.0,36.6023,36.612,36.4463,36.4755,380232.0
2020-02-24 13:10:00,37.38,37.43,37.27,37.35,1027376.0,36.4463,36.495,36.339,36.417,1027376.0
2020-02-24 13:20:00,37.35,37.6,37.35,37.6,485372.0,36.417,36.6608,36.417,36.6608,485372.0
2020-02-24 13:30:00,37.58,37.68,37.53,37.65,88936.0,36.6413,36.7388,36.5925,36.7095,88936.0
2020-02-24 13:40:00,37.63,37.73,37.56,37.7,179436.0,36.69,36.7875,36.6218,36.7583,179436.0
2020-02-24 13:50:00,37.72,37.74,37.6,37.71,166208.0,36.7778,36.7973,36.6608,36.768,166208.0
2020-02-24 14:00:00,37.69,37.76,37.51,37.55,244620.0,36.7485,36.8168,36.573,36.612,244620.0
2020-02-24 14:10:00,37.56,37.58,37.47,37.54,102096.0,36.6218,36.6413,36.534,36.6023,102096.0
2020-02-24 14:20:00,37.54,37.88,37.54,37.84,203552.0,36.6023,36.9338,36.6023,36.8948,203552.0
2020-02-24 14:30:00,37.85,37.92,37.79,37.92,206200.0,36.9045,36.9728,36.846,36.9728,206200.0
2020-02-24 14:40:00,37.9,37.98,37.86,37.98,215544.0,36.9533,37.0313,36.9143,37.0313,215544.0
2020-02-24 14:50:00,37.97,38.15,37.92,38.11,345060.0,37.0215,37.197,36.9728,37.158,345060.0
2020-02-24 15:00:00,38.11,38.23,38.05,38.16,287188.0,37.158,37.275,37.0995,37.2068,287188.0
2020-02-24 15:10:00,38.16,38.16,37.95,38.02,441944.0,37.2068,37.2068,37.002,37.0703,441944.0
2020-02-24 15:20:00,38.03,38.08,37.94,37.95,776992.0,37.08,37.1288,36.9923,37.002,776992.0
2020-02-24 15:30:00,37.94,38.0,37.81,37.82,228484.0,36.9923,37.0508,36.8655,36.8753,228484.0
2020-02-24 15:40:00,37.82,37.95,37.73,37.93,228940.0,36.8753,37.002,36.7875,36.9825,228940.0
2020-02-24 15:50:00,37.92,37.92,37.56,37.56,594600.0,36.9728,36.9728,36.6218,36.6218,594600.0
2020-02-25 09:30:00,37.92,38.07,37.73,37.88,631056.0,36.9728,37.119,36.7875,36.9338,631056.0
2020-02-25 09:40:00,37.85,37.85,37.47,37.61,388440.0,36.9045,36.9045,36.534,36.6705,388440.0
2020-02-25 09:50:00,37.58,37.78,37.52,37.75,418016.0,36.6413,36.8363,36.5828,36.807,418016.0
2020-02-25 10:00:00,37.7,37.82,37.59,37.71,195728.0,36.7583,36.8753,36.651,36.768,195728.0
2020-02-25 10:10:00,37.68,37.7,37.48,37.48,525516.0,36.7388,36.7583,36.5438,36.5438,525516.0
2020-02-25 10:20:00,37.48,37.48,36.99,37.05,877884.0,36.5438,36.5438,36.066,36.1245,877884.0
2020-02-25 10:30:00,37.06,37.17,36.88,37.1,1961272.0,36.1343,36.2415,35.9588,36.1733,1961272.0
2020-02-25 10:40:00,37.08,37.29,36.98,36.99,425064.0,36.1538,36.3585,36.0563,36.066,425064.0
2020-02-25 10:50:00,36.99,36.99,36.63,36.95,687652.0,36.066,36.066,35.715,36.027,687652.0
2020-02-25 11:00:00,36.93,37.04,36.68,36.71,451376.0,36.0075,36.1148,35.7638,35.793,451376.0
2020-02-25 11:10:00,36.69,36.85,36.42,36.54,593084.0,35.7735,35.9295,35.5102,35.6272,593084.0
2020-02-25 11:20:00,36.52,36.75,36.44,36.68,440620.0,35.6077,35.832,35.5297,35.7638,440620.0
2020-02-25 11:30:00,36.7,36.82,36.6,36.79,502408.0,35.7833,35.9003,35.6858,35.871,502408.0
2020-02-25 11:40:00,36.77,36.91,36.59,36.87,251348.0,35.8515,35.988,35.676,35.949,251348.0
2020-02-25 11:50:00,36.85,36.93,36.81,36.86,173580.0,35.9295,36.0075,35.8905,35.9393,173580.0
2020-02-25 12:00:00,36.85,36.92,36.75,36.82,225876.0,35.9295,35.9978,35.832,35.9003,225876.0
2020-02-25 12:10:00,36.81,36.89,36.6,36.62,173584.0,35.8905,35.9685,35.6858,35.7053,173584.0
2020-02-25 12:20:00,36.62,36.65,36.51,36.57,174420.0,35.7053,35.7345,35.598,35.6565,174420.0
2020-02-25 12:30:00,36.56,36.77,36.56,36.69,187200.0,35.6467,35.8515,35.6467,35.7735,187200.0
2020-02-25 12:40:00,36.66,36.66,36.31,36.37,210156.0,35.7443,35.7443,35.403,35.4615,210156.0
2020-02-25 12:50:00,36.34,36.42,36.29,36.3,141164.0,35.4322,35.5102,35.3835,35.3932,141164.0
2020-02-25 13:00:00,36.3,36.42,36.19,36.38,513880.0,35.3932,35.5102,35.286,35.4712,513880.0
2020-02-25 13:10:00,36.38,36.46,36.1,36.15,375840.0,35.4712,35.5492,35.1982,35.247,375840.0
2020-02-25 13:20:00,36.14,36.25,36.12,36.19,164084.0,35.2372,35.3445,35.2177,35.286,164084.0
2020-02-25 13:30:00,36.19,36.19,36.01,36.04,516832.0,35.286,35.286,35.1105,35.1397,516832.0
2020-02-25 13:40:00,36.04,36.18,35.97,36.06,607028.0,35.1397,35.2762,35.0715,35.1592,607028.0
2020-02-25 13:50:00,36.1,36.21,35.85,35.85,457212.0,35.1982,35.3055,34.9545,34.9545,457212.0
2020-02-25 14:00:00,35.86,35.87,35.37,35.47,692060.0,34.9642,34.974,34.4865,34.584,692060.0
2020-02-25 14:10:00,35.49,35.76,35.4,35.51,583924.0,34.6035,34.8667,34.5157,34.623,583924.0
2020-02-25 14:20:00,35.47,35.62,35.26,35.3,347980.0,34.584,34.7302,34.3792,34.4182,347980.0
2020-02-25 14:30:00,35.32,35.42,35.15,35.19,694724.0,34.4377,34.5352,34.272,34.311,694724.0
2020-02-25 14:40:00,35.18,35.63,35.15,35.54,492832.0,34.3012,34.74,34.272,34.6522,492832.0
2020-02-25 14:50:00,35.6,35.74,35.48,35.6,383324.0,34.7107,34.8472,34.5937,34.7107,383324.0
2020-02-25 15:00:00,35.66,35.97,35.66,35.76,461100.0,34.7692,35.0715,34.7692,34.8667,461100.0
2020-02-25 15:10:00,35.8,35.81,35.49,35.54,362272.0,34.9057,34.9155,34.6035,34.6522,362272.0
2020-02-25 15:20:00,35.56,35.6,35.24,35.4,334612.0,34.6717,34.7107,34.3597,34.5157,334612.0
2020-02-25 15:30:00,35.38,35.38,35.06,35.11,837880.0,34.4962,34.4962,34.1842,34.233,837880.0
2020-02-25 15:40:00,35.11,35.6,35.11,35.38,307980.0,34.233,34.7107,34.233,34.4962,307980.0
2020-02-25 15:50:00,35.37,35.4,35.17,35.3,805536.0,34.4865,34.5157,34.2915,34.4182,805536.0
2020-02-26 09:30:00,35.6,36.02,35.54,36.02,1130692.0,34.7107,35.1202,34.6522,35.1202,1130692.0
2020-02-26 09:40:00,36.03,36.35,36.0,36.06,1078244.0,35.13,35.442,35.1007,35.1592,1078244.0
2020-02-26 09:50:00,36.07,36.07,35.86,35.95,504320.0,35.169,35.169,34.9642,35.052,504320.0
2020-02-26 10:00:00,35.91,35.97,35.73,35.9,229596.0,35.013,35.0715,34.8375,35.0032,229596.0
2020-02-26 10:10:00,35.91,36.19,35.76,36.13,290196.0,35.013,35.286,34.8667,35.2275,290196.0
2020-02-26 10:20:00,36.19,36.28,36.04,36.1,351224.0,35.286,35.3737,35.1397,35.1982,351224.0
2020-02-26 10:30:00,36.14,36.33,36.12,36.23,322192.0,35.2372,35.4225,35.2177,35.325,322192.0
2020-02-26 10:40:00,36.24,36.45,36.1,36.42,364664.0,35.3347,35.5395,35.1982,35.5102,364664.0
2020-02-26 10:50:00,36.4,36.51,36.3,36.31,241792.0,35.4907,35.598,35.3932,35.403,241792.0
2020-02-26 11:00:00,36.33,36.33,36.13,36.13,226508.0,35.4225,35.4225,35.2275,35.2275,226508.0
2020-02-26 11:10:00,36.14,36.29,36.05,36.29,125544.0,35.2372,35.3835,35.1495,35.3835,125544.0
2020-02-26 11:20:00,36.29,36.42,36.29,36.37,97156.0,35.3835,35.5102,35.3835,35.4615,97156.0
2020-02-26 11:30:00,36.37,36.37,36.16,36.33,274408.0,35.4615,35.4615,35.2567,35.4225,274408.0
2020-02-26 11:40:00,36.31,36.35,36.06,36.07,148492.0,35.403,35.442,35.1592,35.169,148492.0
2020-02-26 11:50:00,36.07,36.07,35.83,35.88,378696.0,35.169,35.169,34.935,34.9837,378696.0
2020-02-26 12:00:00,35.9,35.94,35.42,35.5,943172.0,35.0032,35.0422,34.5352,34.6132,943172.0
2020-02-26 12:10:00,35.52,35.55,35.28,35.48,1014484.0,34.6327,34.662,34.3987,34.5937,1014484.0
2020-02-26 12:20:00,35.48,35.62,35.47,35.6,329400.0,34.5937,34.7302,34.584,34.7107,329400.0
2020-02-26 12:30:00,35.62,35.84,35.62,35.72,214172.0,34.7302,34.9447,34.7302,34.8277,214172.0
2020-02-26 12:40:00,35.71,35.79,35.6,35.71,121120.0,34.818,34.896,34.7107,34.818,121120.0
2020-02-26 12:50:00,35.71,35.79,35.53,35.65,399008.0,34.818,34.896,34.6425,34.7595,399008.0
2020-02-26 13:00:00,35.65,35.75,35.53,35.54,168272.0,34.7595,34.857,34.6425,34.6522,168272.0
2020-02-26 13:10:00,35.52,35.61,35.46,35.49,149168.0,34.6327,34.7205,34.5742,34.6035,149168.0
2020-02-26 13:20:00,35.52,35.68,35.48,35.62,125176.0,34.6327,34.7887,34.5937,34.7302,125176.0
2020-02-26 13:30:00,35.59,35.6,34.97,34.97,860268.0,34.701,34.7107,34.0965,34.0965,860268.0
2020-02-26 13:40:00,34.98,35.39,34.83,35.26,2611992.0,34.1062,34.506,33.96,34.3792,2611992.0
2020-02-26 13:50:00,35.24,35.28,34.88,34.94,1214388.0,34.3597,34.3987,34.0087,34.0672,1214388.0
2020-02-26 14:00:00,34.93,35.21,34.85,35.07,1084308.0,34.0575,34.3305,33.9795,34.194,1084308.0
2020-02-26 14:10:00,35.09,35.31,34.98,35.08,775344.0,34.2135,34.428,34.1062,34.2037,775344.0
2020-02-26 14:20:00,35.09,35.38,35.06,35.16,376804.0,34.2135,34.4962,34.1842,34.2817,376804.0
2020-02-26 14:30:00,35.18,35.35,35.05,35.24,453852.0,34.3012,34.467,34.1745,34.3597,453852.0
2020-02-26 14:40:00,35.24,35.25,35.0,35.15,231352.0,34.3597,34.3695,34.1257,34.272,231352.0
2020-02-26 14:50:00,35.09,35.2,34.97,35.0,154472.0,34.2135,34.3207,34.0965,34.1257,154472.0
2020-02-26 15:00:00,35.01,35.22,35.0,35.14,424936.0,34.1355,34.3402,34.1257,34.2622,424936.0
2020-02-26 15:10:00,35.17,35.46,35.11,35.36,378608.0,34.2915,34.5742,34.233,34.4767,378608.0
2020-02-26 15:20:00,35.37,35.39,35.05,35.16,426220.0,34.4865,34.506,34.1745,34.2817,426220.0
2020-02-26 15:30:00,35.17,35.25,35.07,35.25,282624.0,34.2915,34.3695,34.194,34.3695,282624.0
2020-02-26 15:40:00,35.24,35.24,35.11,35.14,226776.0,34.3597,34.3597,34.233,34.2622,226776.0
2020-02-26 15:50:00,35.15,35.25,34.99,35.02,616400.0,34.272,34.3695,34.116,34.1452,616400.0
2020-02-27 09:30:00,33.62,33.98,33.46,33.94,1885052.0,32.7802,33.1312,32.6242,33.0922,1885052.0
2020-02-27 09:40:00,33.92,33.94,33.17,33.36,1228516.0,33.0727,33.0922,32.3414,32.5267,1228516.0
2020-02-27 09:50:00,33.38,33.8,33.3,33.58,1392852.0,32.5462,32.9557,32.4682,32.7412,1392852.0
2020-02-27 10:00:00,33.57,33.74,33.31,33.36,934832.0,32.7314,32.8972,32.4779,32.5267,934832.0
2020-02-27 10:10:00,33.39,33.48,33.23,33.33,995792.0,32.5559,32.6437,32.3999,32.4974,995792.0
2020-02-27 10:20:00,33.32,33.34,32.92,32.99,1229020.0,32.4877,32.5072,32.0977,32.1659,1229020.0
2020-02-27 10:30:00,32.99,33.04,32.57,33.02,1558084.0,32.1659,32.2147,31.7564,32.1952,1558084.0
2020-02-27 10:40:00,33.0,33.32,32.88,33.3,1152300.0,32.1757,32.4877,32.0587,32.4682,1152300.0
2020-02-27 10:50:00,33.31,33.66,33.22,33.66,876864.0,32.4779,32.8192,32.3902,32.8192,876864.0
2020-02-27 11:00:00,33.65,33.96,33.61,33.96,1262060.0,32.8094,33.1117,32.7704,33.1117,1262060.0
2020-02-27 11:10:00,33.93,34.0,33.66,34.0,784636.0,33.0824,33.1507,32.8192,33.1507,784636.0
2020-02-27 11:20:00,33.96,33.97,33.56,33.58,526820.0,33.1117,33.1214,32.7217,32.7412,526820.0
2020-02-27 11:30:00,33.55,33.74,33.35,33.41,430724.0,32.7119,32.8972,32.5169,32.5754,430724.0
2020-02-27 11:40:00,33.41,33.62,33.24,33.55,272456.0,32.5754,32.7802,32.4097,32.7119,272456.0
2020-02-27 11:50:00,33.5,33.92,33.49,33.91,266188.0,32.6632,33.0727,32.6534,33.0629,266188.0
2020-02-27 12:00:00,33.87,34.11,33.79,34.07,536536.0,33.0239,33.2579,32.9459,33.2189,536536.0
2020-02-27 12:10:00,34.09,34.34,34.09,34.33,381708.0,33.2384,33.4822,33.2384,33.4725,381708.0
2020-02-27 12:20:00,34.3,34.31,33.84,34.19,304196.0,33.4432,33.453,32.9947,33.336,304196.0
2020-02-27 12:30:00,34.16,34.59,34.16,34.58,497680.0,33.3067,33.726,33.3067,33.7162,497680.0
2020-02-27 12:40:00,34.57,34.57,34.29,34.51,240852.0,33.7065,33.7065,33.4335,33.648,240852.0
2020-02-27 12:50:00,34.51,34.56,34.18,34.18,278244.0,33.648,33.6967,33.3262,33.3262,278244.0
2020-02-27 13:00:00,34.18,34.41,34.07,34.38,181744.0,33.3262,33.5505,33.2189,33.5212,181744.0
2020-02-27 13:10:00,34.4,34.5,34.2,34.25,381012.0,33.5407,33.6382,33.3457,33.3945,381012.0
2020-02-27 13:20:00,34.23,34.3,33.99,34.0,277304.0,33.375,33.4432,33.1409,33.1507,277304.0
2020-02-27 13:30:00,33.99,34.1,33.67,33.74,295560.0,33.1409,33.2482,32.8289,32.8972,295560.0
2020-02-27 13:40:00,33.74,33.84,33.27,33.59,368084.0,32.8972,32.9947,32.4389,32.7509,368084.0
2020-02-27 13:50:00,33.6,33.91,33.33,33.45,286372.0,32.7607,33.0629,32.4974,32.6144,286372.0
2020-02-27 14:00:00,33.41,33.49,33.16,33.22,142868.0,32.5754,32.6534,32.3317,32.3902,142868.0
2020-02-27 14:10:00,33.18,33.47,33.13,33.13,209368.0,32.3512,32.6339,32.3024,32.3024,209368.0
2020-02-27 14:20:00,33.21,33.6,33.18,33.55,285320.0,32.3804,32.7607,32.3512,32.7119,285320.0
2020-02-27 14:30:00,33.5,33.52,33.3,33.38,113440.0,32.6632,32.6827,32.4682,32.5462,113440.0
2020-02-27 14:40:00,33.4,33.47,33.25,33.38,75436.0,32.5657,32.6339,32.4194,32.5462,75436.0
2020-02-27 14:50:00,33.33,33.35,33.1,33.14,458852.0,32.4974,32.5169,32.2732,32.3122,458852.0
2020-02-27 15:00:00,33.1,33.32,32.92,33.31,665572.0,32.2732,32.4877,32.0977,32.4779,665572.0
2020-02-27 15:10:00,33.29,33.39,33.09,33.12,521232.0,32.4584,32.5559,32.2634,32.2927,521232.0
2020-02-27 15:20:00,33.13,33.16,32.93,32.93,345912.0,32.3024,32.3317,32.1074,32.1074,345912.0
2020-02-27 15:30:00,32.93,33.24,32.73,32.74,572684.0,32.1074,32.4097,31.9124,31.9222,572684.0
2020-02-27 15:40:00,32.77,32.82,32.6,32.72,529656.0,31.9514,32.0002,31.7857,31.9027,529656.0
2020-02-27 15:50:00,32.74,32.75,31.86,31.86,1291832.0,31.9222,31.9319,31.0642,31.0642,1291832.0
2020-02-28 09:30:00,29.95,30.92,29.82,30.72,2160240.0,29.2019,30.1476,29.0751,29.9526,2160240.0
2020-02-28 09:40:00,30.67,30.88,30.13,30.22,1389672.0,29.9039,30.1086,29.3774,29.4651,1389672.0
2020-02-28 09:50:00,30.24,30.35,29.54,29.75,1170100.0,29.4846,29.5919,28.8021,29.0069,1170100.0
2020-02-28 10:00:00,29.69,29.82,29.29,29.68,963216.0,28.9484,29.0751,28.5584,28.9386,963216.0
2020-02-28 10:10:00,29.65,30.1,29.43,29.93,619536.0,28.9094,29.3481,28.6949,29.1824,619536.0
2020-02-28 10:20:00,29.98,30.03,29.49,29.49,648164.0,29.2311,29.2799,28.7534,28.7534,648164.0
2020-02-28 10:30:00,29.45,29.99,29.43,29.75,440596.0,28.7144,29.2409,28.6949,29.0069,440596.0
2020-02-28 10:40:00,29.73,29.87,29.59,29.66,375808.0,28.9874,29.1239,28.8509,28.9191,375808.0
2020-02-28 10:50:00,29.7,30.34,29.66,30.23,431360.0,28.9581,29.5821,28.9191,29.4749,431360.0
2020-02-28 11:00:00,30.22,30.3,29.71,29.75,523644.0,29.4651,29.5431,28.9679,29.0069,523644.0
2020-02-28 11:10:00,29.8,30.38,29.8,30.36,571684.0,29.0556,29.6211,29.0556,29.6016,571684.0
2020-02-28 11:20:00,30.35,30.52,30.22,30.51,465140.0,29.5919,29.7576,29.4651,29.7479,465140.0
2020-02-28 11:30:00,30.54,30.99,30.47,30.99,634552.0,29.7771,30.2159,29.7089,30.2159,634552.0
2020-02-28 11:40:00,30.93,31.55,30.77,30.89,1309484.0,30.1574,30.7619,30.0014,30.1184,1309484.0
2020-02-28 11:50:00,30.91,31.03,30.38,30.6,1023320.0,30.1379,30.2549,29.6211,29.8356,1023320.0
2020-02-28 12:00:00,30.59,30.67,30.24,30.54,533692.0,29.8259,29.9039,29.4846,29.7771,533692.0
2020-02-28 12:10:00,30.5,30.61,30.34,30.58,285832.0,29.7381,29.8454,29.5821,29.8161,285832.0
2020-02-28 12:20:00,30.63,30.88,30.54,30.86,320084.0,29.8649,30.1086,29.7771,30.0891,320084.0
2020-02-28 12:30:00,30.88,31.23,30.84,31.0,471408.0,30.1086,30.4499,30.0696,30.2256,471408.0
2020-02-28 12:40:00,30.97,31.18,30.65,30.76,400216.0,30.1964,30.4011,29.8844,29.9916,400216.0
2020-02-28 12:50:00,30.77,31.25,30.73,31.2,514384.0,30.0014,30.4694,29.9624,30.4206,514384.0
2020-02-28 13:00:00,31.21,31.33,31.0,31.23,453640.0,30.4304,30.5474,30.2256,30.4499,453640.0
2020-02-28 13:10:00,31.22,31.22,30.75,31.02,403640.0,30.4401,30.4401,29.9819,30.2451,403640.0
2020-02-28 13:20:00,31.04,31.1,30.84,30.84,412408.0,30.2646,30.3231,30.0696,30.0696,412408.0
2020-02-28 13:30:00,30.82,30.82,30.33,30.45,342656.0,30.0501,30.0501,29.5724,29.6894,342656.0
2020-02-28 13:40:00,30.42,30.42,29.99,30.25,819344.0,29.6601,29.6601,29.2409,29.4944,819344.0
2020-02-28 13:50:00,30.27,30.33,30.06,30.29,393688.0,29.5139,29.5724,29.3091,29.5334,393688.0
2020-02-28 14:00:00,30.26,30.27,29.83,29.84,191536.0,29.5041,29.5139,29.0849,29.0946,191536.0
2020-02-28 14:10:00,29.92,30.24,29.92,30.18,309744.0,29.1726,29.4846,29.1726,29.4261,309744.0
2020-02-28 14:20:00,30.11,30.48,30.06,30.28,322816.0,29.3579,29.7186,29.3091,29.5236,322816.0
2020-02-28 14:30:00,30.33,30.83,30.2,30.42,634056.0,29.5724,30.0599,29.4456,29.6601,634056.0
2020-02-28 14:40:00,30.45,31.15,30.41,30.86,306736.0,29.6894,30.3719,29.6504,30.0891,306736.0
2020-02-28 14:50:00,30.89,31.0,30.47,30.6,422072.0,30.1184,30.2256,29.7089,29.8356,422072.0
2020-02-28 15:00:00,30.61,30.68,30.1,30.27,534856.0,29.8454,29.9136,29.3481,29.5139,534856.0
2020-02-28 15:10:00,30.24,30.79,30.18,30.72,365408.0,29.4846,30.0209,29.4261,29.9526,365408.0
2020-02-28 15:20:00,30.72,30.72,30.0,30.0,499924.0,29.9526,29.9526,29.2506,29.2506,499924.0
2020-02-28 15:30:00,30.01,30.35,30.0,30.16,523824.0,29.2604,29.5919,29.2506,29.4066,523824.0
2020-02-28 15:40:00,30.17,30.42,29.82,30.38,998252.0,29.4164,29.6601,29.0751,29.6211,998252.0
2020-02-28 15:50:00,30.37,31.61,30.24,31.61,1074192.0,29.6114,30.8204,29.4846,30.8204,1074192.0
2020-03-02 09:30:00,32.0,32.18,31.49,31.53,1383364.0,31.2007,31.3762,30.7034,30.7424,1383364.0
2020-03-02 09:40:00,31.52,32.08,31.52,31.85,546256.0,30.7326,31.2787,30.7326,31.0544,546256.0
2020-03-02 09:50:00,31.81,31.91,31.49,31.66,1057900.0,31.0154,31.1129,30.7034,30.8691,1057900.0
2020-03-02 10:00:00,31.64,31.77,31.2,31.23,908188.0,30.8496,30.9764,30.4206,30.4499,908188.0
2020-03-02 10:10:00,31.28,31.74,31.28,31.57,563048.0,30.4986,30.9472,30.4986,30.7814,563048.0
2020-03-02 10:20:00,31.56,31.63,31.27,31.6,407604.0,30.7716,30.8399,30.4889,30.8106,407604.0
2020-03-02 10:30:00,31.63,31.87,31.35,31.87,568032.0,30.8399,31.0739,30.5669,31.0739,568032.0
2020-03-02 10:40:00,31.85,32.21,31.78,32.2,440280.0,31.0544,31.4054,30.9862,31.3957,440280.0
2020-03-02 10:50:00,32.2,32.39,32.05,32.06,454624.0,31.3957,31.5809,31.2494,31.2592,454624.0
2020-03-02 11:00:00,32.04,32.25,31.99,32.08,235936.0,31.2397,31.4444,31.1909,31.2787,235936.0
2020-03-02 11:10:00,32.1,32.69,32.09,32.5,548948.0,31.2982,31.8734,31.2884,31.6882,548948.0
2020-03-02 11:20:00,32.54,32.8,32.54,32.7,269656.0,31.7272,31.9807,31.7272,31.8832,269656.0
2020-03-02 11:30:00,32.73,32.96,32.58,32.92,370728.0,31.9124,32.1367,31.7662,32.0977,370728.0
2020-03-02 11:40:00,32.93,32.93,32.73,32.88,262272.0,32.1074,32.1074,31.9124,32.0587,262272.0
2020-03-02 11:50:00,32.88,33.2,32.84,33.12,346876.0,32.0587,32.3707,32.0197,32.2927,346876.0
2020-03-02 12:00:00,33.13,33.24,33.07,33.08,392972.0,32.3024,32.4097,32.2439,32.2537,392972.0
2020-03-02 12:10:00,33.1,33.13,32.81,32.89,432884.0,32.2732,32.3024,31.9904,32.0684,432884.0
2020-03-02 12:20:00,32.88,32.92,32.7,32.89,311388.0,32.0587,32.0977,31.8832,32.0684,311388.0
2020-03-02 12:30:00,32.88,33.15,32.88,33.09,316236.0,32.0587,32.3219,32.0587,32.2634,316236.0
2020-03-02 12:40:00,33.09,33.15,32.93,33.06,221560.0,32.2634,32.3219,32.1074,32.2342,221560.0
2020-03-02 12:50:00,33.09,33.21,33.0,33.16,289212.0,32.2634,32.3804,32.1757,32.3317,289212.0
2020-03-02 13:00:00,33.18,33.23,32.92,32.98,360352.0,32.3512,32.3999,32.0977,32.1562,360352.0
2020-03-02 13:10:00,32.98,33.05,32.74,32.74,338708.0,32.1562,32.2244,31.9222,31.9222,338708.0
2020-03-02 13:20:00,32.77,32.83,32.55,32.66,299328.0,31.9514,32.0099,31.7369,31.8442,299328.0
2020-03-02 13:30:00,32.66,32.91,32.54,32.9,183220.0,31.8442,32.0879,31.7272,32.0782,183220.0
2020-03-02 13:40:00,32.93,32.99,32.71,32.78,114752.0,32.1074,32.1659,31.8929,31.9612,114752.0
2020-03-02 13:50:00,32.74,32.94,32.62,32.94,105748.0,31.9222,32.1172,31.8052,32.1172,105748.0
2020-03-02 14:00:00,32.92,33.1,32.88,33.1,126488.0,32.0977,32.2732,32.0587,32.2732,126488.0
2020-03-02 14:10:00,33.08,33.08,32.9,32.94,59228.0,32.2537,32.2537,32.0782,32.1172,59228.0
2020-03-02 14:20:00,32.95,32.97,32.7,32.71,191496.0,32.1269,32.1464,31.8832,31.8929,191496.0
2020-03-02 14:30:00,32.74,32.79,32.43,32.43,436764.0,31.9222,31.9709,31.6199,31.6199,436764.0
2020-03-02 14:40:00,32.38,32.53,32.15,32.49,1241064.0,31.5712,31.7174,31.3469,31.6784,1241064.0
2020-03-02 14:50:00,32.47,32.67,32.33,32.38,422468.0,31.6589,31.8539,31.5224,31.5712,422468.0
2020-03-02 15:00:00,32.39,32.86,32.38,32.79,313208.0,31.5809,32.0392,31.5712,31.9709,313208.0
2020-03-02 15:10:00,32.77,32.92,32.71,32.78,114996.0,31.9514,32.0977,31.8929,31.9612,114996.0
2020-03-02 15:20:00,32.78,33.15,32.77,33.1,244672.0,31.9612,32.3219,31.9514,32.2732,244672.0
2020-03-02 15:30:00,33.1,33.44,33.06,33.44,359704.0,32.2732,32.6047,32.2342,32.6047,359704.0
2020-03-02 15:40:00,33.43,33.74,33.33,33.74,740924.0,32.5949,32.8972,32.4974,32.8972,740924.0
2020-03-02 15:50:00,33.74,34.33,33.74,34.31,911128.0,32.8972,33.4725,32.8972,33.453,911128.0
2020-03-03 09:30:00,34.42,34.42,33.73,33.93,1196088.0,33.5602,33.5602,32.8874,33.0824,1196088.0
2020-03-03 09:40:00,33.94,34.04,33.74,33.93,555076.0,33.0922,33.1897,32.8972,33.0824,555076.0
2020-03-03 09:50:00,33.92,33.92,33.38,33.63,1404132.0,33.0727,33.0727,32.5462,32.7899,1404132.0
2020-03-03 10:00:00,33.6,35.37,33.6,34.88,2220628.0,32.7607,34.4865,32.7607,34.0087,2220628.0
2020-03-03 10:10:00,34.93,35.02,33.83,34.16,1243620.0,34.0575,34.1452,32.9849,33.3067,1243620.0
2020-03-03 10:20:00,34.23,34.8,34.19,34.45,447140.0,33.375,33.9307,33.336,33.5895,447140.0
2020-03-03 10:30:00,34.41,34.66,34.25,34.61,481144.0,33.5505,33.7942,33.3945,33.7455,481144.0
2020-03-03 10:40:00,34.46,34.78,34.23,34.25,399380.0,33.5992,33.9112,33.375,33.3945,399380.0
2020-03-03 10:50:00,34.33,34.64,34.21,34.62,320392.0,33.4725,33.7747,33.3555,33.7552,320392.0
2020-03-03 11:00:00,34.58,34.69,34.0,34.03,517528.0,33.7162,33.8235,33.1507,33.1799,517528.0
2020-03-03 11:10:00,34.01,34.03,33.54,33.62,1128280.0,33.1604,33.1799,32.7022,32.7802,1128280.0
2020-03-03 11:20:00,33.62,33.66,32.87,33.02,609764.0,32.7802,32.8192,32.0489,32.1952,609764.0
2020-03-03 11:30:00,33.0,33.63,32.97,33.62,276208.0,32.1757,32.7899,32.1464,32.7802,276208.0
2020-03-03 11:40:00,33.62,33.7,33.34,33.35,338348.0,32.7802,32.8582,32.5072,32.5169,338348.0
2020-03-03 11:50:00,33.36,33.96,33.36,33.92,258384.0,32.5267,33.1117,32.5267,33.0727,258384.0
2020-03-03 12:00:00,33.92,34.12,33.75,34.07,452000.0,33.0727,33.2677,32.9069,33.2189,452000.0
2020-03-03 12:10:00,34.08,34.08,33.58,33.65,345056.0,33.2287,33.2287,32.7412,32.8094,345056.0
2020-03-03 12:20:00,33.63,33.78,33.44,33.52,377044.0,32.7899,32.9362,32.6047,32.6827,377044.0
2020-03-03 12:30:00,33.57,33.58,33.36,33.56,300136.0,32.7314,32.7412,32.5267,32.7217,300136.0
2020-03-03 12:40:00,33.56,33.79,33.45,33.66,302564.0,32.7217,32.9459,32.6144,32.8192,302564.0
2020-03-03 12:50:00,33.58,33.63,33.3,33.45,511600.0,32.7412,32.7899,32.4682,32.6144,511600.0
2020-03-03 13:00:00,33.4,33.4,33.17,33.19,195612.0,32.5657,32.5657,32.3414,32.3609,195612.0
2020-03-03 13:10:00,33.27,33.3,32.88,33.02,583384.0,32.4389,32.4682,32.0587,32.1952,583384.0
2020-03-03 13:20:00,33.0,33.09,32.59,32.88,486504.0,32.1757,32.2634,31.7759,32.0587,486504.0
2020-03-03 13:30:00,32.87,33.04,32.68,33.0,712320.0,32.0489,32.2147,31.8637,32.1757,712320.0
2020-03-03 13:40:00,32.97,32.97,32.44,32.48,178212.0,32.1464,32.1464,31.6297,31.6687,178212.0
2020-03-03 13:50:00,32.52,32.6,32.3,32.3,157532.0,31.7077,31.7857,31.4932,31.4932,157532.0
2020-03-03 14:00:00,32.44,32.49,31.75,31.75,538380.0,31.6297,31.6784,30.9569,30.9569,538380.0
2020-03-03 14:10:00,31.75,32.27,31.75,31.87,401496.0,30.9569,31.4639,30.9569,31.0739,401496.0
2020-03-03 14:20:00,31.84,32.41,31.75,32.38,354560.0,31.0447,31.6004,30.9569,31.5712,354560.0
2020-03-03 14:30:00,32.39,32.54,32.06,32.06,304804.0,31.5809,31.7272,31.2592,31.2592,304804.0
2020-03-03 14:40:00,32.06,32.52,31.93,32.49,226548.0,31.2592,31.7077,31.1324,31.6784,226548.0
2020-03-03 14:50:00,32.51,32.7,32.3,32.53,297056.0,31.6979,31.8832,31.4932,31.7174,297056.0
2020-03-03 15:00:00,32.62,32.91,32.48,32.66,469944.0,31.8052,32.0879,31.6687,31.8442,469944.0
2020-03-03 15:10:00,32.62,33.19,32.62,33.1,512980.0,31.8052,32.3609,31.8052,32.2732,512980.0
2020-03-03 15:20:00,33.13,33.23,32.6,33.2,814832.0,32.3024,32.3999,31.7857,32.3707,814832.0
2020-03-03 15:30:00,33.16,33.19,32.2,32.27,701140.0,32.3317,32.3609,31.3957,31.4639,701140.0
2020-03-03 15:40:00,32.29,33.03,32.2,32.59,557032.0,31.4834,32.2049,31.3957,31.7759,557032.0
2020-03-03 15:50:00,32.56,32.83,32.13,32.36,765000.0,31.7467,32.0099,31.3274,31.5517,765000.0
2020-03-04 09:30:00,33.6,33.85,33.17,33.35,1333216.0,32.7607,33.0044,32.3414,32.5169,1333216.0
2020-03-04 09:40:00,33.31,33.48,33.23,33.23,368848.0,32.4779,32.6437,32.3999,32.3999,368848.0
2020-03-04 09:50:00,33.24,33.37,33.02,33.18,739532.0,32.4097,32.5364,32.1952,32.3512,739532.0
2020-03-04 10:00:00,33.21,33.42,33.05,33.29,646788.0,32.3804,32.5852,32.2244,32.4584,646788.0
2020-03-04 10:10:00,33.36,33.75,33.27,33.74,364080.0,32.5267,32.9069,32.4389,32.8972,364080.0
2020-03-04 10:20:00,33.73,33.86,33.61,33.75,515128.0,32.8874,33.0142,32.7704,32.9069,515128.0
2020-03-04 10:30:00,33.76,33.76,33.33,33.39,592520.0,32.9167,32.9167,32.4974,32.5559,592520.0
2020-03-04 10:40:00,33.41,33.56,33.29,33.47,605128.0,32.5754,32.7217,32.4584,32.6339,605128.0
2020-03-04 10:50:00,33.52,33.54,33.23,33.32,338796.0,32.6827,32.7022,32.3999,32.4877,338796.0
2020-03-04 11:00:00,33.34,33.48,33.17,33.3,308192.0,32.5072,32.6437,32.3414,32.4682,308192.0
2020-03-04 11:10:00,33.3,33.5,33.3,33.47,237780.0,32.4682,32.6632,32.4682,32.6339,237780.0
2020-03-04 11:20:00,33.51,33.63,33.29,33.63,386596.0,32.6729,32.7899,32.4584,32.7899,386596.0
2020-03-04 11:30:00,33.64,33.67,33.37,33.41,126560.0,32.7997,32.8289,32.5364,32.5754,126560.0
2020-03-04 11:40:00,33.33,33.49,33.22,33.28,516180.0,32.4974,32.6534,32.3902,32.4487,516180.0
2020-03-04 11:50:00,33.29,33.52,33.27,33.38,350488.0,32.4584,32.6827,32.4389,32.5462,350488.0
2020-03-04 12:00:00,33.4,33.56,33.4,33.51,171480.0,32.5657,32.7217,32.5657,32.6729,171480.0
2020-03-04 12:10:00,33.51,33.65,33.47,33.55,81228.0,32.6729,32.8094,32.6339,32.7119,81228.0
2020-03-04 12:20:00,33.55,33.75,33.5,33.71,200128.0,32.7119,32.9069,32.6632,32.8679,200128.0
2020-03-04 12:30:00,33.73,33.75,33.61,33.61,147028.0,32.8874,32.9069,32.7704,32.7704,147028.0
2020-03-04 12:40:00,33.64,33.83,33.57,33.83,191208.0,32.7997,32.9849,32.7314,32.9849,191208.0
2020-03-04 12:50:00,33.82,34.01,33.79,33.99,484980.0,32.9752,33.1604,32.9459,33.1409,484980.0
2020-03-04 13:00:00,34.0,34.18,33.98,34.09,171492.0,33.1507,33.3262,33.1312,33.2384,171492.0
2020-03-04 13:10:00,34.08,34.25,34.02,34.24,127744.0,33.2287,33.3945,33.1702,33.3847,127744.0
2020-03-04 13:20:00,34.25,34.32,34.2,34.21,158104.0,33.3945,33.4627,33.3457,33.3555,158104.0
2020-03-04 13:30:00,34.24,34.3,34.13,34.16,144616.0,33.3847,33.4432,33.2774,33.3067,144616.0
2020-03-04 13:40:00,34.17,34.21,34.12,34.21,98040.0,33.3165,33.3555,33.2677,33.3555,98040.0
2020-03-04 13:50:00,34.22,34.33,34.18,34.21,111024.0,33.3652,33.4725,33.3262,33.3555,111024.0
2020-03-04 14:00:00,34.23,34.25,34.07,34.17,165884.0,33.375,33.3945,33.2189,33.3165,165884.0
2020-03-04 14:10:00,34.21,34.3,34.13,34.27,113572.0,33.3555,33.4432,33.2774,33.414,113572.0
2020-03-04 14:20:00,34.26,34.42,34.21,34.36,191064.0,33.4042,33.5602,33.3555,33.5017,191064.0
2020-03-04 14:30:00,34.38,34.45,34.25,34.28,171368.0,33.5212,33.5895,33.3945,33.4237,171368.0
2020-03-04 14:40:00,34.3,34.36,34.21,34.25,101452.0,33.4432,33.5017,33.3555,33.3945,101452.0
2020-03-04 14:50:00,34.28,34.38,34.18,34.31,122848.0,33.4237,33.5212,33.3262,33.453,122848.0
2020-03-04 15:00:00,34.32,34.45,34.3,34.35,225072.0,33.4627,33.5895,33.4432,33.492,225072.0
2020-03-04 15:10:00,34.34,34.47,34.33,34.41,167400.0,33.4822,33.609,33.4725,33.5505,167400.0
2020-03-04 15:20:00,34.44,34.69,34.42,34.69,141784.0,33.5797,33.8235,33.5602,33.8235,141784.0
2020-03-04 15:30:00,34.7,34.91,34.68,34.87,335972.0,33.8332,34.038,33.8137,33.999,335972.0
2020-03-04 15:40:00,34.9,34.9,34.59,34.65,208464.0,34.0282,34.0282,33.726,33.7845,208464.0
2020-03-04 15:50:00,34.69,35.11,34.69,35.06,903052.0,33.8235,34.233,33.8235,34.1842,903052.0
2020-03-05 09:30:00,33.3,33.6,33.16,33.48,759736.0,32.4682,32.7607,32.3317,32.6437,759736.0
2020-03-05 09:40:00,33.47,33.57,33.31,33.33,793920.0,32.6339,32.7314,32.4779,32.4974,793920.0
2020-03-05 09:50:00,33.33,33.42,33.04,33.16,725384.0,32.4974,32.5852,32.2147,32.3317,725384.0
2020-03-05 10:00:00,33.16,33.29,33.08,33.2,417972.0,32.3317,32.4584,32.2537,32.3707,417972.0
2020-03-05 10:10:00,33.17,33.57,33.17,33.56,269992.0,32.3414,32.7314,32.3414,32.7217,269992.0
2020-03-05 10:20:00,33.54,33.74,33.41,33.46,447804.0,32.7022,32.8972,32.5754,32.6242,447804.0
2020-03-05 10:30:00,33.43,33.55,33.29,33.29,325304.0,32.5949,32.7119,32.4584,32.4584,325304.0
2020-03-05 10:40:00,33.33,33.57,33.29,33.56,437552.0,32.4974,32.7314,32.4584,32.7217,437552.0
2020-03-05 10:50:00,33.53,33.67,33.49,33.5,227964.0,32.6924,32.8289,32.6534,32.6632,227964.0
2020-03-05 11:00:00,33.52,33.84,33.49,33.82,255448.0,32.6827,32.9947,32.6534,32.9752,255448.0
2020-03-05 11:10:00,33.83,34.01,33.76,33.96,285144.0,32.9849,33.1604,32.9167,33.1117,285144.0
2020-03-05 11:20:00,33.98,34.06,33.81,33.94,335064.0,33.1312,33.2092,32.9654,33.0922,335064.0
2020-03-05 11:30:00,33.98,34.0,33.63,33.64,437516.0,33.1312,33.1507,32.7899,32.7997,437516.0
2020-03-05 11:40:00,33.62,33.68,33.49,33.61,230360.0,32.7802,32.8387,32.6534,32.7704,230360.0
2020-03-05 11:50:00,33.63,33.66,33.37,33.44,136976.0,32.7899,32.8192,32.5364,32.6047,136976.0
2020-03-05 12:00:00,33.46,33.53,33.24,33.29,183916.0,32.6242,32.6924,32.4097,32.4584,183916.0
2020-03-05 12:10:00,33.27,33.38,33.18,33.21,206248.0,32.4389,32.5462,32.3512,32.3804,206248.0
2020-03-05 12:20:00,33.22,33.27,33.06,33.18,166064.0,32.3902,32.4389,32.2342,32.3512,166064.0
2020-03-05 12:30:00,33.17,33.32,33.0,33.01,123952.0,32.3414,32.4877,32.1757,32.1854,123952.0
2020-03-05 12:40:00,33.03,33.03,32.63,32.87,679760.0,32.2049,32.2049,31.8149,32.0489,679760.0
2020-03-05 12:50:00,32.85,32.91,32.73,32.74,172596.0,32.0294,32.0879,31.9124,31.9222,172596.0
2020-03-05 13:00:00,32.76,32.83,32.58,32.58,102236.0,31.9417,32.0099,31.7662,31.7662,102236.0
2020-03-05 13:10:00,32.64,32.74,32.5,32.56,234048.0,31.8247,31.9222,31.6882,31.7467,234048.0
2020-03-05 13:20:00,32.55,32.86,32.52,32.86,182748.0,31.7369,32.0392,31.7077,32.0392,182748.0
2020-03-05 13:30:00,32.85,33.07,32.79,32.89,171088.0,32.0294,32.2439,31.9709,32.0684,171088.0
2020-03-05 13:40:00,32.88,33.06,32.77,33.06,210584.0,32.0587,32.2342,31.9514,32.2342,210584.0
2020-03-05 13:50:00,33.03,33.1,32.78,32.94,158968.0,32.2049,32.2732,31.9612,32.1172,158968.0
2020-03-05 14:00:00,32.87,32.9,32.66,32.76,65284.0,32.0489,32.0782,31.8442,31.9417,65284.0
2020-03-05 14:10:00,32.75,32.95,32.64,32.68,133244.0,31.9319,32.1269,31.8247,31.8637,133244.0
2020-03-05 14:20:00,32.69,32.69,32.42,32.5,540036.0,31.8734,31.8734,31.6102,31.6882,540036.0
2020-03-05 14:30:00,32.57,32.85,32.5,32.83,175272.0,31.7564,32.0294,31.6882,32.0099,175272.0
2020-03-05 14:40:00,32.82,32.87,32.6,32.74,184564.0,32.0002,32.0489,31.7857,31.9222,184564.0
2020-03-05 14:50:00,32.75,32.8,32.56,32.69,325516.0,31.9319,31.9807,31.7467,31.8734,325516.0
2020-03-05 15:00:00,32.68,32.68,32.5,32.62,216096.0,31.8637,31.8637,31.6882,31.8052,216096.0
2020-03-05 15:10:00,32.63,32.64,32.21,32.32,435048.0,31.8149,31.8247,31.4054,31.5127,435048.0
2020-03-05 15:20:00,32.34,32.44,32.12,32.35,659536.0,31.5322,31.6297,31.3177,31.5419,659536.0
2020-03-05 15:30:00,32.3,32.83,32.25,32.48,667384.0,31.4932,32.0099,31.4444,31.6687,667384.0
2020-03-05 15:40:00,32.48,32.63,32.3,32.52,866660.0,31.6687,31.8149,31.4932,31.7077,866660.0
2020-03-05 15:50:00,32.53,32.88,32.46,32.72,1198392.0,31.7174,32.0587,31.6492,31.9027,1198392.0
2020-03-06 09:30:00,30.7,31.03,30.54,30.98,998548.0,29.9331,30.2549,29.7771,30.2061,998548.0
2020-03-06 09:40:00,30.96,30.98,30.57,30.57,852556.0,30.1866,30.2061,29.8064,29.8064,852556.0
2020-03-06 09:50:00,30.56,30.78,30.34,30.72,581412.0,29.7966,30.0111,29.5821,29.9526,581412.0
2020-03-06 10:00:00,30.74,30.97,30.61,30.68,554008.0,29.9721,30.1964,29.8454,29.9136,554008.0
2020-03-06 10:10:00,30.67,31.03,30.6,30.9,267204.0,29.9039,30.2549,29.8356,30.1281,267204.0
2020-03-06 10:20:00,30.84,31.45,30.84,31.45,771356.0,30.0696,30.6644,30.0696,30.6644,771356.0
2020-03-06 10:30:00,31.39,31.6,31.11,31.51,1148276.0,30.6059,30.8106,30.3329,30.7229,1148276.0
2020-03-06 10:40:00,31.49,31.7,31.42,31.69,363040.0,30.7034,30.9081,30.6351,30.8984,363040.0
2020-03-06 10:50:00,31.69,31.74,31.37,31.58,294432.0,30.8984,30.9472,30.5864,30.7911,294432.0
2020-03-06 11:00:00,31.58,31.62,31.21,31.25,514212.0,30.7911,30.8301,30.4304,30.4694,514212.0
2020-03-06 11:10:00,31.24,31.33,31.08,31.15,153876.0,30.4596,30.5474,30.3036,30.3719,153876.0
2020-03-06 11:20:00,31.15,31.27,31.05,31.15,474508.0,30.3719,30.4889,30.2744,30.3719,474508.0
2020-03-06 11:30:00,31.13,31.36,31.13,31.31,712452.0,30.3524,30.5766,30.3524,30.5279,712452.0
2020-03-06 11:40:00,31.31,31.31,30.92,30.92,492548.0,30.5279,30.5279,30.1476,30.1476,492548.0
2020-03-06 11:50:00,30.92,31.15,30.92,31.07,542104.0,30.1476,30.3719,30.1476,30.2939,542104.0
2020-03-06 12:00:00,31.11,31.12,30.78,30.8,529720.0,30.3329,30.3426,30.0111,30.0306,529720.0
2020-03-06 12:10:00,30.8,30.89,30.66,30.71,796236.0,30.0306,30.1184,29.8941,29.9429,796236.0
2020-03-06 12:20:00,30.69,30.89,30.67,30.68,507280.0,29.9234,30.1184,29.9039,29.9136,507280.0
2020-03-06 12:30:00,30.68,31.26,30.67,31.11,390744.0,29.9136,30.4791,29.9039,30.3329,390744.0
2020-03-06 12:40:00,31.11,31.33,31.05,31.11,309684.0,30.3329,30.5474,30.2744,30.3329,309684.0
2020-03-06 12:50:00,31.09,31.14,30.98,31.02,163564.0,30.3134,30.3621,30.2061,30.2451,163564.0
2020-03-06 13:00:00,31.03,31.26,31.0,31.12,193912.0,30.2549,30.4791,30.2256,30.3426,193912.0
2020-03-06 13:10:00,31.15,31.22,31.03,31.13,123776.0,30.3719,30.4401,30.2549,30.3524,123776.0
2020-03-06 13:20:00,31.14,31.47,31.14,31.21,533916.0,30.3621,30.6839,30.3621,30.4304,533916.0
2020-03-06 13:30:00,31.2,31.32,31.03,31.25,665152.0,30.4206,30.5376,30.2549,30.4694,665152.0
2020-03-06 13:40:00,31.2,31.3,30.88,30.92,520828.0,30.4206,30.5181,30.1086,30.1476,520828.0
2020-03-06 13:50:00,30.9,30.95,30.75,30.76,360104.0,30.1281,30.1769,29.9819,29.9916,360104.0
2020-03-06 14:00:00,30.81,30.81,30.6,30.65,489964.0,30.0404,30.0404,29.8356,29.8844,489964.0
2020-03-06 14:10:00,30.64,30.75,30.6,30.67,223580.0,29.8746,29.9819,29.8356,29.9039,223580.0
2020-03-06 14:20:00,30.62,30.87,30.57,30.77,464100.0,29.8551,30.0989,29.8064,30.0014,464100.0
2020-03-06 14:30:00,30.73,30.82,30.38,30.4,500692.0,29.9624,30.0501,29.6211,29.6406,500692.0
2020-03-06 14:40:00,30.38,30.5,30.22,30.26,711760.0,29.6211,29.7381,29.4651,29.5041,711760.0
2020-03-06 14:50:00,30.23,30.36,30.15,30.24,366348.0,29.4749,29.6016,29.3969,29.4846,366348.0
2020-03-06 15:00:00,30.22,30.32,30.07,30.1,675752.0,29.4651,29.5626,29.3189,29.3481,675752.0
2020-03-06 15:10:00,30.1,30.6,30.1,30.57,413568.0,29.3481,29.8356,29.3481,29.8064,413568.0
2020-03-06 15:20:00,30.61,30.71,30.46,30.5,804436.0,29.8454,29.9429,29.6991,29.7381,804436.0
2020-03-06 15:30:00,30.41,31.14,30.39,30.68,970660.0,29.6504,30.3621,29.6309,29.9136,970660.0
2020-03-06 15:40:00,30.73,31.28,30.67,31.17,620800.0,29.9624,30.4986,29.9039,30.3914,620800.0
2020-03-06 15:50:00,31.22,31.91,31.21,31.61,1101236.0,30.4401,31.1129,30.4304,30.8204,1101236.0
2020-03-09 09:30:00,27.05,27.25,26.75,27.15,528168.0,26.3743,26.5693,26.0818,26.4718,528168.0
2020-03-09 09:40:00,27.15,27.15,26.8,26.97,80300.0,26.4718,26.4718,26.1305,26.2963,80300.0
2020-03-09 09:50:00,26.89,28.27,26.86,27.85,708036.0,26.2183,27.5638,26.1891,27.1543,708036.0
2020-03-09 10:00:00,27.88,28.38,27.59,28.27,357868.0,27.1836,27.6711,26.9008,27.5638,357868.0
2020-03-09 10:10:00,28.34,28.45,28.05,28.33,246420.0,27.6321,27.7393,27.3493,27.6223,246420.0
2020-03-09 10:20:00,28.36,28.36,27.86,28.1,294092.0,27.6516,27.6516,27.1641,27.3981,294092.0
2020-03-09 10:30:00,28.07,28.33,27.92,28.24,272828.0,27.3688,27.6223,27.2226,27.5346,272828.0
2020-03-09 10:40:00,28.23,28.32,27.84,27.87,148548.0,27.5248,27.6126,27.1446,27.1738,148548.0
2020-03-09 10:50:00,27.88,27.88,27.58,27.65,502308.0,27.1836,27.1836,26.8911,26.9593,502308.0
2020-03-09 11:00:00,27.61,27.67,27.48,27.61,2146548.0,26.9203,26.9788,26.7936,26.9203,2146548.0
2020-03-09 11:10:00,27.6,28.19,27.6,28.15,176548.0,26.9106,27.4858,26.9106,27.4468,176548.0
2020-03-09 11:20:00,28.08,28.28,28.04,28.2,192232.0,27.3786,27.5736,27.3396,27.4956,192232.0
2020-03-09 11:30:00,28.1,28.57,27.94,28.47,127748.0,27.3981,27.8563,27.2421,27.7588,127748.0
2020-03-09 11:40:00,28.43,28.73,28.38,28.72,349764.0,27.7198,28.0123,27.6711,28.0026,349764.0
2020-03-09 11:50:00,28.7,28.8,28.49,28.5,159496.0,27.9831,28.0806,27.7783,27.7881,159496.0
2020-03-09 12:00:00,28.47,28.73,28.26,28.66,220440.0,27.7588,28.0123,27.5541,27.9441,220440.0
2020-03-09 12:10:00,28.72,28.8,28.35,28.4,317848.0,28.0026,28.0806,27.6418,27.6906,317848.0
2020-03-09 12:20:00,28.39,28.46,28.14,28.16,237384.0,27.6808,27.7491,27.4371,27.4566,237384.0
2020-03-09 12:30:00,28.11,28.25,27.85,28.09,169844.0,27.4078,27.5443,27.1543,27.3883,169844.0
2020-03-09 12:40:00,28.04,28.14,27.72,27.78,291060.0,27.3396,27.4371,27.0276,27.0861,291060.0
2020-03-09 12:50:00,27.78,27.95,27.75,27.85,77600.0,27.0861,27.2518,27.0568,27.1543,77600.0
2020-03-09 13:00:00,27.83,28.06,27.62,27.81,137184.0,27.1348,27.3591,26.9301,27.1153,137184.0
2020-03-09 13:10:00,27.75,28.03,27.75,27.82,110716.0,27.0568,27.3298,27.0568,27.1251,110716.0
2020-03-09 13:20:00,27.78,27.78,27.56,27.66,69408.0,27.0861,27.0861,26.8716,26.9691,69408.0
2020-03-09 13:30:00,27.63,27.64,27.22,27.22,527836.0,26.9398,26.9496,26.5401,26.5401,527836.0
2020-03-09 13:40:00,27.25,27.42,27.04,27.31,268076.0,26.5693,26.7351,26.3646,26.6278,268076.0
2020-03-09 13:50:00,27.2,27.2,26.92,27.0,519608.0,26.5206,26.5206,26.2476,26.3256,519608.0
2020-03-09 14:00:00,27.02,27.09,26.67,26.71,446992.0,26.3451,26.4133,26.0038,26.0428,446992.0
2020-03-09 14:10:00,26.71,27.39,26.71,27.21,209396.0,26.0428,26.7058,26.0428,26.5303,209396.0
2020-03-09 14:20:00,27.19,27.33,26.84,26.84,366480.0,26.5108,26.6473,26.1696,26.1696,366480.0
2020-03-09 14:30:00,26.81,27.04,26.64,26.98,397348.0,26.1403,26.3646,25.9745,26.3061,397348.0
2020-03-09 14:40:00,27.0,27.0,26.52,26.75,347016.0,26.3256,26.3256,25.8575,26.0818,347016.0
2020-03-09 14:50:00,26.73,27.38,26.73,27.21,470732.0,26.0623,26.6961,26.0623,26.5303,470732.0
2020-03-09 15:00:00,27.19,27.53,26.99,27.23,328568.0,26.5108,26.8423,26.3158,26.5498,328568.0
2020-03-09 15:10:00,27.27,27.36,26.93,27.13,612164.0,26.5888,26.6766,26.2573,26.4523,612164.0
2020-03-09 15:20:00,27.11,27.72,27.04,27.46,552772.0,26.4328,27.0276,26.3646,26.7741,552772.0
2020-03-09 15:30:00,27.46,27.72,27.16,27.63,412892.0,26.7741,27.0276,26.4816,26.9398,412892.0
2020-03-09 15:40:00,27.65,27.76,27.38,27.6,374268.0,26.9593,27.0666,26.6961,26.9106,374268.0
2020-03-09 15:50:00,27.53,27.54,26.7,26.7,1278584.0,26.8423,26.8521,26.033,26.033,1278584.0
2020-03-10 09:30:00,28.73,28.82,28.36,28.42,585016.0,28.0123,28.1001,27.6516,27.7101,585016.0
2020-03-10 09:40:00,28.42,28.43,28.0,28.16,1006456.0,27.7101,27.7198,27.3006,27.4566,1006456.0
2020-03-10 09:50:00,28.14,28.47,28.04,28.31,361356.0,27.4371,27.7588,27.3396,27.6028,361356.0
2020-03-10 10:00:00,28.32,28.63,28.08,28.62,280304.0,27.6126,27.9148,27.3786,27.9051,280304.0
2020-03-10 10:10:00,28.61,28.74,28.5,28.56,526704.0,27.8953,28.0221,27.7881,27.8466,526704.0
2020-03-10 10:20:00,28.61,28.72,28.26,28.27,367124.0,27.8953,28.0026,27.5541,27.5638,367124.0
2020-03-10 10:30:00,28.28,28.29,28.08,28.12,448392.0,27.5736,27.5833,27.3786,27.4176,448392.0
2020-03-10 10:40:00,28.14,28.14,27.75,27.75,858800.0,27.4371,27.4371,27.0568,27.0568,858800.0
2020-03-10 10:50:00,27.75,27.82,27.53,27.53,806028.0,27.0568,27.1251,26.8423,26.8423,806028.0
2020-03-10 11:00:00,27.54,27.87,27.43,27.84,559084.0,26.8521,27.1738,26.7448,27.1446,559084.0
2020-03-10 11:10:00,27.84,27.84,27.3,27.31,803864.0,27.1446,27.1446,26.6181,26.6278,803864.0
2020-03-10 11:20:00,27.32,27.36,26.81,26.86,461168.0,26.6376,26.6766,26.1403,26.1891,461168.0
2020-03-10 11:30:00,26.84,26.92,26.55,26.8,348112.0,26.1696,26.2476,25.8868,26.1305,348112.0
2020-03-10 11:40:00,26.85,27.33,26.65,27.21,797184.0,26.1793,26.6473,25.9843,26.5303,797184.0
2020-03-10 11:50:00,27.21,27.29,26.73,26.93,885736.0,26.5303,26.6083,26.0623,26.2573,885736.0
2020-03-10 12:00:00,26.98,27.45,26.98,27.31,254140.0,26.3061,26.7643,26.3061,26.6278,254140.0
2020-03-10 12:10:00,27.41,27.86,27.39,27.75,786316.0,26.7253,27.1641,26.7058,27.0568,786316.0
2020-03-10 12:20:00,27.71,27.72,27.35,27.39,357824.0,27.0178,27.0276,26.6668,26.7058,357824.0
2020-03-10 12:30:00,27.33,27.34,26.99,27.32,665516.0,26.6473,26.6571,26.3158,26.6376,665516.0
2020-03-10 12:40:00,27.26,27.53,27.07,27.37,251140.0,26.5791,26.8423,26.3938,26.6863,251140.0
2020-03-10 12:50:00,27.32,27.64,27.29,27.5,162612.0,26.6376,26.9496,26.6083,26.8131,162612.0
2020-03-10 13:00:00,27.5,27.71,27.23,27.7,208304.0,26.8131,27.0178,26.5498,27.0081,208304.0
2020-03-10 13:10:00,27.72,27.9,27.54,27.83,399440.0,27.0276,27.2031,26.8521,27.1348,399440.0
2020-03-10 13:20:00,27.88,28.0,27.59,27.73,175928.0,27.1836,27.3006,26.9008,27.0373,175928.0
2020-03-10 13:30:00,27.75,27.85,27.49,27.56,450528.0,27.0568,27.1543,26.8033,26.8716,450528.0
2020-03-10 13:40:00,27.62,27.66,27.26,27.28,260404.0,26.9301,26.9691,26.5791,26.5986,260404.0
2020-03-10 13:50:00,27.37,27.38,27.14,27.24,248608.0,26.6863,26.6961,26.4621,26.5596,248608.0
2020-03-10 14:00:00,27.23,27.39,27.06,27.39,248320.0,26.5498,26.7058,26.3841,26.7058,248320.0
2020-03-10 14:10:00,27.38,27.62,27.3,27.54,218660.0,26.6961,26.9301,26.6181,26.8521,218660.0
2020-03-10 14:20:00,27.53,27.65,27.25,27.59,309964.0,26.8423,26.9593,26.5693,26.9008,309964.0
2020-03-10 14:30:00,27.55,27.93,27.55,27.82,241204.0,26.8618,27.2323,26.8618,27.1251,241204.0
2020-03-10 14:40:00,27.82,28.54,27.8,28.51,754792.0,27.1251,27.8271,27.1056,27.7978,754792.0
2020-03-10 14:50:00,28.41,28.43,28.11,28.23,265996.0,27.7003,27.7198,27.4078,27.5248,265996.0
2020-03-10 15:00:00,28.31,28.66,28.23,28.47,513576.0,27.6028,27.9441,27.5248,27.7588,513576.0
2020-03-10 15:10:00,28.49,28.99,28.47,28.97,1222228.0,27.7783,28.2658,27.7588,28.2463,1222228.0
2020-03-10 15:20:00,28.89,29.09,28.62,28.64,1330256.0,28.1683,28.3633,27.9051,27.9246,1330256.0
2020-03-10 15:30:00,28.62,28.98,28.43,28.9,420956.0,27.9051,28.2561,27.7198,28.1781,420956.0
2020-03-10 15:40:00,28.91,29.12,28.77,29.08,594128.0,28.1878,28.3926,28.0513,28.3536,594128.0
2020-03-10 15:50:00,29.05,29.47,29.04,29.47,756836.0,28.3243,28.7339,28.3146,28.7339,756836.0
2020-03-11 09:30:00,27.86,28.22,27.72,27.77,781392.0,27.1641,27.5151,27.0276,27.0763,781392.0
2020-03-11 09:40:00,27.79,28.0,27.54,27.72,796948.0,27.0958,27.3006,26.8521,27.0276,796948.0
2020-03-11 09:50:00,27.65,27.89,27.59,27.82,213320.0,26.9593,27.1933,26.9008,27.1251,213320.0
2020-03-11 10:00:00,27.8,28.03,27.67,27.97,342952.0,27.1056,27.3298,26.9788,27.2713,342952.0
2020-03-11 10:10:00,27.99,28.03,27.79,27.83,191696.0,27.2908,27.3298,27.0958,27.1348,191696.0
2020-03-11 10:20:00,27.81,27.85,27.4,27.53,223396.0,27.1153,27.1543,26.7156,26.8423,223396.0
2020-03-11 10:30:00,27.44,27.63,27.36,27.53,298300.0,26.7546,26.9398,26.6766,26.8423,298300.0
2020-03-11 10:40:00,27.46,27.64,27.28,27.31,268200.0,26.7741,26.9496,26.5986,26.6278,268200.0
2020-03-11 10:50:00,27.33,27.43,27.18,27.43,318648.0,26.6473,26.7448,26.5011,26.7448,318648.0
2020-03-11 11:00:00,27.41,27.6,27.23,27.45,328968.0,26.7253,26.9106,26.5498,26.7643,328968.0
2020-03-11 11:10:00,27.41,27.49,27.11,27.13,243828.0,26.7253,26.8033,26.4328,26.4523,243828.0
2020-03-11 11:20:00,27.13,27.18,26.95,27.03,317956.0,26.4523,26.5011,26.2768,26.3548,317956.0
2020-03-11 11:30:00,27.03,27.38,26.97,27.38,327012.0,26.3548,26.6961,26.2963,26.6961,327012.0
2020-03-11 11:40:00,27.38,27.39,27.04,27.26,226376.0,26.6961,26.7058,26.3646,26.5791,226376.0
2020-03-11 11:50:00,27.32,27.36,27.1,27.31,270992.0,26.6376,26.6766,26.4231,26.6278,270992.0
2020-03-11 12:00:00,27.3,27.55,27.17,27.51,226452.0,26.6181,26.8618,26.4913,26.8228,226452.0
2020-03-11 12:10:00,27.55,27.88,27.52,27.78,281632.0,26.8618,27.1836,26.8326,27.0861,281632.0
2020-03-11 12:20:00,27.8,27.86,27.33,27.35,449284.0,27.1056,27.1641,26.6473,26.6668,449284.0
2020-03-11 12:30:00,27.36,27.41,27.08,27.08,562776.0,26.6766,26.7253,26.4036,26.4036,562776.0
2020-03-11 12:40:00,27.07,27.14,26.86,26.91,454920.0,26.3938,26.4621,26.1891,26.2378,454920.0
2020-03-11 12:50:00,26.95,27.12,26.82,27.01,315492.0,26.2768,26.4426,26.15,26.3353,315492.0
2020-03-11 13:00:00,27.0,27.02,26.68,26.69,237908.0,26.3256,26.3451,26.0135,26.0233,237908.0
2020-03-11 13:10:00,26.71,26.91,26.68,26.86,237884.0,26.0428,26.2378,26.0135,26.1891,237884.0
2020-03-11 13:20:00,26.88,27.07,26.78,27.0,311120.0,26.2086,26.3938,26.111,26.3256,311120.0
2020-03-11 13:30:00,26.98,27.13,26.79,26.87,310364.0,26.3061,26.4523,26.1208,26.1988,310364.0
2020-03-11 13:40:00,26.83,26.97,26.64,26.91,281800.0,26.1598,26.2963,25.9745,26.2378,281800.0
2020-03-11 13:50:00,26.89,27.02,26.71,26.91,174512.0,26.2183,26.3451,26.0428,26.2378,174512.0
2020-03-11 14:00:00,26.9,26.97,26.56,26.6,356160.0,26.2281,26.2963,25.8965,25.9355,356160.0
2020-03-11 14:10:00,26.6,26.7,26.51,26.51,214656.0,25.9355,26.033,25.8478,25.8478,214656.0
2020-03-11 14:20:00,26.51,26.58,26.42,26.48,523964.0,25.8478,25.916,25.76,25.8185,523964.0
2020-03-11 14:30:00,26.48,26.77,26.45,26.65,291212.0,25.8185,26.1013,25.7893,25.9843,291212.0
2020-03-11 14:40:00,26.65,26.88,26.51,26.53,406740.0,25.9843,26.2086,25.8478,25.8673,406740.0
2020-03-11 14:50:00,26.56,26.7,26.38,26.44,239580.0,25.8965,26.033,25.721,25.7795,239580.0
2020-03-11 15:00:00,26.5,26.5,25.96,26.01,579936.0,25.838,25.838,25.3115,25.3603,579936.0
2020-03-11 15:10:00,26.06,26.19,25.9,26.12,244864.0,25.409,25.5358,25.253,25.4675,244864.0
2020-03-11 15:20:00,26.14,26.3,25.88,26.28,342196.0,25.487,25.643,25.2335,25.6235,342196.0
2020-03-11 15:30:00,26.25,26.92,26.22,26.79,554868.0,25.5943,26.2476,25.565,26.1208,554868.0
2020-03-11 15:40:00,26.76,26.96,26.55,26.76,387572.0,26.0915,26.2866,25.8868,26.0915,387572.0
2020-03-11 15:50:00,26.75,26.97,26.35,26.57,855592.0,26.0818,26.2963,25.6918,25.9063,855592.0
2020-03-12 09:30:00,22.98,23.32,22.84,22.85,1280516.0,22.406,22.7375,22.2695,22.2792,1280516.0
2020-03-12 09:40:00,22.85,22.85,22.85,22.85,0.0,22.2792,22.2792,22.2792,22.2792,0.0
2020-03-12 09:50:00,22.81,23.6,21.81,23.53,3584496.0,22.2402,23.0105,21.2652,22.9422,3584496.0
2020-03-12 10:00:00,23.53,23.53,22.45,22.53,922156.0,22.9422,22.9422,21.8892,21.9672,922156.0
2020-03-12 10:10:00,22.55,23.15,22.48,22.86,915560.0,21.9867,22.5717,21.9185,22.289,915560.0
2020-03-12 10:20:00,22.82,23.26,22.7,23.04,480976.0,22.25,22.679,22.133,22.4645,480976.0
2020-03-12 10:30:00,23.02,23.43,22.92,23.15,438996.0,22.445,22.8447,22.3475,22.5717,438996.0
2020-03-12 10:40:00,23.14,23.37,22.96,23.2,534364.0,22.562,22.7862,22.3865,22.6205,534364.0
2020-03-12 10:50:00,23.23,23.52,23.15,23.37,265672.0,22.6497,22.9325,22.5717,22.7862,265672.0
2020-03-12 11:00:00,23.33,23.34,22.81,22.83,896868.0,22.7472,22.757,22.2402,22.2597,896868.0
2020-03-12 11:10:00,22.83,22.87,22.44,22.59,1306456.0,22.2597,22.2987,21.8795,22.0257,1306456.0
2020-03-12 11:20:00,22.58,22.79,22.49,22.67,396948.0,22.016,22.2207,21.9282,22.1037,396948.0
2020-03-12 11:30:00,22.65,22.88,22.38,22.43,931308.0,22.0842,22.3085,21.821,21.8697,931308.0
2020-03-12 11:40:00,22.45,22.49,22.27,22.3,323532.0,21.8892,21.9282,21.7137,21.743,323532.0
2020-03-12 11:50:00,22.29,22.51,22.06,22.41,484368.0,21.7332,21.9477,21.509,21.8502,484368.0
2020-03-12 12:00:00,22.38,22.39,22.04,22.04,395228.0,21.821,21.8307,21.4895,21.4895,395228.0
2020-03-12 12:10:00,22.04,22.28,21.9,22.09,453460.0,21.4895,21.7235,21.3529,21.5382,453460.0
2020-03-12 12:20:00,22.1,22.64,22.09,22.5,405528.0,21.548,22.0745,21.5382,21.938,405528.0
2020-03-12 12:30:00,22.45,22.45,22.14,22.26,448488.0,21.8892,21.8892,21.587,21.704,448488.0
2020-03-12 12:40:00,22.24,22.25,21.99,22.01,556068.0,21.6845,21.6942,21.4407,21.4602,556068.0
2020-03-12 12:50:00,22.06,24.14,22.06,23.75,964240.0,21.509,23.537,21.509,23.1567,964240.0
2020-03-12 13:00:00,23.8,25.09,23.35,24.45,1776608.0,23.2055,24.4633,22.7667,23.8393,1776608.0
2020-03-12 13:10:00,24.43,24.57,23.35,23.6,980900.0,23.8198,23.9563,22.7667,23.0105,980900.0
2020-03-12 13:20:00,23.5,23.76,23.23,23.48,442836.0,22.913,23.1665,22.6497,22.8935,442836.0
2020-03-12 13:30:00,23.45,23.72,22.57,22.58,875196.0,22.8642,23.1275,22.0062,22.016,875196.0
2020-03-12 13:40:00,22.56,23.17,22.36,23.11,692348.0,21.9965,22.5912,21.8015,22.5327,692348.0
2020-03-12 13:50:00,23.09,23.3,22.78,23.21,329508.0,22.5132,22.718,22.211,22.6302,329508.0
2020-03-12 14:00:00,23.25,23.36,22.7,22.89,303448.0,22.6692,22.7765,22.133,22.3182,303448.0
2020-03-12 14:10:00,22.96,23.0,22.49,22.5,437812.0,22.3865,22.4255,21.9282,21.938,437812.0
2020-03-12 14:20:00,22.55,22.63,22.31,22.5,176728.0,21.9867,22.0647,21.7527,21.938,176728.0
2020-03-12 14:30:00,22.5,22.58,22.2,22.31,275540.0,21.938,22.016,21.6455,21.7527,275540.0
2020-03-12 14:40:00,22.25,22.86,22.25,22.84,534696.0,21.6942,22.289,21.6942,22.2695,534696.0
2020-03-12 14:50:00,22.84,22.98,22.22,22.23,343192.0,22.2695,22.406,21.665,21.6747,343192.0
2020-03-12 15:00:00,22.24,22.6,22.09,22.45,414416.0,21.6845,22.0355,21.5382,21.8892,414416.0
2020-03-12 15:10:00,22.43,22.83,22.13,22.19,508540.0,21.8697,22.2597,21.5772,21.6357,508540.0
2020-03-12 15:20:00,22.21,22.28,22.02,22.04,372800.0,21.6552,21.7235,21.47,21.4895,372800.0
2020-03-12 15:30:00,22.02,22.28,21.88,22.17,546900.0,21.47,21.7235,21.3334,21.6162,546900.0
2020-03-12 15:40:00,22.15,22.53,22.06,22.38,699068.0,21.5967,21.9672,21.509,21.821,699068.0
2020-03-12 15:50:00,22.41,22.8,21.44,21.47,1620620.0,21.8502,22.2305,20.9044,20.9337,1620620.0
2020-03-13 09:30:00,24.07,24.31,23.4,23.41,1926992.0,23.4687,23.7027,22.8155,22.8252,1926992.0
2020-03-13 09:40:00,23.38,23.53,23.01,23.28,716544.0,22.796,22.9422,22.4352,22.6985,716544.0
2020-03-13 09:50:00,23.28,23.29,22.75,22.86,1315936.0,22.6985,22.7082,22.1817,22.289,1315936.0
2020-03-13 10:00:00,22.91,23.25,22.8,23.13,631744.0,22.3377,22.6692,22.2305,22.5522,631744.0
2020-03-13 10:10:00,23.06,23.67,22.97,23.62,579916.0,22.484,23.0787,22.3962,23.03,579916.0
2020-03-13 10:20:00,23.59,23.81,23.38,23.41,536712.0,23.0007,23.2152,22.796,22.8252,536712.0
2020-03-13 10:30:00,23.46,23.46,23.13,23.22,320392.0,22.874,22.874,22.5522,22.64,320392.0
2020-03-13 10:40:00,23.17,23.22,22.93,22.94,469820.0,22.5912,22.64,22.3572,22.367,469820.0
2020-03-13 10:50:00,23.01,23.06,22.54,22.58,676864.0,22.4352,22.484,21.977,22.016,676864.0
2020-03-13 11:00:00,22.61,22.95,22.61,22.95,516180.0,22.0452,22.3767,22.0452,22.3767,516180.0
2020-03-13 11:10:00,22.95,23.03,22.65,22.73,568972.0,22.3767,22.4547,22.0842,22.1622,568972.0
2020-03-13 11:20:00,22.74,22.91,22.39,22.39,611728.0,22.172,22.3377,21.8307,21.8307,611728.0
2020-03-13 11:30:00,22.39,22.41,21.93,22.07,877104.0,21.8307,21.8502,21.3822,21.5187,877104.0
2020-03-13 11:40:00,22.06,22.08,21.74,21.75,778004.0,21.509,21.5285,21.1969,21.2067,778004.0
2020-03-13 11:50:00,21.79,22.5,21.78,22.31,693536.0,21.2457,21.938,21.2359,21.7527,693536.0
2020-03-13 12:00:00,22.32,22.41,21.96,22.19,297544.0,21.7625,21.8502,21.4115,21.6357,297544.0
2020-03-13 12:10:00,22.14,22.44,22.07,22.27,422900.0,21.587,21.8795,21.5187,21.7137,422900.0
2020-03-13 12:20:00,22.28,22.37,22.11,22.18,347168.0,21.7235,21.8112,21.5577,21.626,347168.0
2020-03-13 12:30:00,22.23,22.74,22.2,22.66,502676.0,21.6747,22.172,21.6455,22.094,502676.0
2020-03-13 12:40:00,22.64,23.01,22.64,22.97,652372.0,22.0745,22.4352,22.0745,22.3962,652372.0
2020-03-13 12:50:00,22.96,23.15,22.7,22.72,876796.0,22.3865,22.5717,22.133,22.1525,876796.0
2020-03-13 13:00:00,22.73,22.87,22.53,22.57,484940.0,22.1622,22.2987,21.9672,22.0062,484940.0
2020-03-13 13:10:00,22.58,23.0,22.51,22.97,642728.0,22.016,22.4255,21.9477,22.3962,642728.0
2020-03-13 13:20:00,23.0,23.35,22.99,23.32,353296.0,22.4255,22.7667,22.4157,22.7375,353296.0
2020-03-13 13:30:00,23.35,23.45,23.04,23.18,728672.0,22.7667,22.8642,22.4645,22.601,728672.0
2020-03-13 13:40:00,23.18,23.47,23.18,23.47,224912.0,22.601,22.8837,22.601,22.8837,224912.0
2020-03-13 13:50:00,23.47,23.56,23.32,23.43,191652.0,22.8837,22.9715,22.7375,22.8447,191652.0
2020-03-13 14:00:00,23.41,23.41,22.76,22.95,264092.0,22.8252,22.8252,22.1915,22.3767,264092.0
2020-03-13 14:10:00,22.89,23.14,22.89,22.97,291380.0,22.3182,22.562,22.3182,22.3962,291380.0
2020-03-13 14:20:00,22.98,23.06,22.77,22.78,252112.0,22.406,22.484,22.2012,22.211,252112.0
2020-03-13 14:30:00,22.78,22.83,22.52,22.54,358348.0,22.211,22.2597,21.9575,21.977,358348.0
2020-03-13 14:40:00,22.53,23.06,22.44,22.87,540924.0,21.9672,22.484,21.8795,22.2987,540924.0
2020-03-13 14:50:00,22.82,23.04,22.78,23.01,424100.0,22.25,22.4645,22.211,22.4352,424100.0
2020-03-13 15:00:00,23.04,23.36,22.97,23.17,376028.0,22.4645,22.7765,22.3962,22.5912,376028.0
2020-03-13 15:10:00,23.17,23.3,22.88,23.22,310484.0,22.5912,22.718,22.3085,22.64,310484.0
2020-03-13 15:20:00,23.19,23.47,23.11,23.37,269188.0,22.6107,22.8837,22.5327,22.7862,269188.0
2020-03-13 15:30:00,23.37,23.49,22.31,23.29,776204.0,22.7862,22.9032,21.7527,22.7082,776204.0
2020-03-13 15:40:00,23.25,24.21,23.11,24.15,916548.0,22.6692,23.6052,22.5327,23.5467,916548.0
2020-03-13 15:50:00,24.18,25.45,24.18,25.45,1918900.0,23.576,24.8143,23.576,24.8143,1918900.0
2020-03-16 09:30:00,20.08,20.08,19.88,19.99,296828.0,19.5784,19.5784,19.3834,19.4907,296828.0
2020-03-16 09:40:00,19.88,20.36,19.08,20.04,437456.0,19.3834,19.8514,18.6034,19.5394,437456.0
2020-03-16 09:50:00,20.0,21.06,19.95,20.63,1585260.0,19.5004,20.5339,19.4517,20.1147,1585260.0
2020-03-16 10:00:00,20.63,20.75,20.08,20.72,356492.0,20.1147,20.2317,19.5784,20.2024,356492.0
2020-03-16 10:10:00,20.71,20.88,20.36,20.41,404556.0,20.1927,20.3584,19.8514,19.9002,404556.0
2020-03-16 10:20:00,20.34,21.0,20.31,20.71,625688.0,19.8319,20.4754,19.8027,20.1927,625688.0
2020-03-16 10:30:00,20.7,21.81,20.7,21.78,941732.0,20.1829,21.2652,20.1829,21.2359,941732.0
2020-03-16 10:40:00,21.78,22.04,21.45,21.74,671148.0,21.2359,21.4895,20.9142,21.1969,671148.0
2020-03-16 10:50:00,21.71,21.87,21.45,21.64,456984.0,21.1677,21.3237,20.9142,21.0994,456984.0
2020-03-16 11:00:00,21.61,21.98,21.52,21.98,288784.0,21.0702,21.431,20.9824,21.431,288784.0
2020-03-16 11:10:00,22.0,22.58,21.98,22.54,442860.0,21.4505,22.016,21.431,21.977,442860.0
2020-03-16 11:20:00,22.57,22.8,22.42,22.62,547952.0,22.0062,22.2305,21.86,22.055,547952.0
2020-03-16 11:30:00,22.64,22.72,21.99,22.29,499468.0,22.0745,22.1525,21.4407,21.7332,499468.0
2020-03-16 11:40:00,22.28,22.38,21.79,21.93,390288.0,21.7235,21.821,21.2457,21.3822,390288.0
2020-03-16 11:50:00,21.97,22.27,21.85,22.27,382684.0,21.4212,21.7137,21.3042,21.7137,382684.0
2020-03-16 12:00:00,22.26,22.38,22.02,22.15,271136.0,21.704,21.821,21.47,21.5967,271136.0
2020-03-16 12:10:00,22.13,22.25,21.61,21.63,360912.0,21.5772,21.6942,21.0702,21.0897,360912.0
2020-03-16 12:20:00,21.59,21.99,21.57,21.83,233444.0,21.0507,21.4407,21.0312,21.2847,233444.0
2020-03-16 12:30:00,21.81,22.05,21.63,21.76,126080.0,21.2652,21.4992,21.0897,21.2164,126080.0
2020-03-16 12:40:00,21.84,21.86,21.43,21.45,715500.0,21.2944,21.3139,20.8947,20.9142,715500.0
2020-03-16 12:50:00,21.46,21.46,21.08,21.27,638080.0,20.9239,20.9239,20.5534,20.7387,638080.0
2020-03-16 13:00:00,21.28,21.49,21.16,21.25,523924.0,20.7484,20.9532,20.6314,20.7192,523924.0
2020-03-16 13:10:00,21.2,21.79,21.2,21.4,325064.0,20.6704,21.2457,20.6704,20.8654,325064.0
2020-03-16 13:20:00,21.36,21.55,21.25,21.37,261108.0,20.8264,21.0117,20.7192,20.8362,261108.0
2020-03-16 13:30:00,21.28,21.28,20.78,20.95,366100.0,20.7484,20.7484,20.2609,20.4267,366100.0
2020-03-16 13:40:00,20.96,21.16,20.83,21.0,139012.0,20.4364,20.6314,20.3097,20.4754,139012.0
2020-03-16 13:50:00,21.06,21.18,20.91,20.98,177868.0,20.5339,20.6509,20.3877,20.4559,177868.0
2020-03-16 14:00:00,20.9,20.95,20.63,20.68,347596.0,20.3779,20.4267,20.1147,20.1634,347596.0
2020-03-16 14:10:00,20.77,20.88,20.58,20.58,162592.0,20.2512,20.3584,20.0659,20.0659,162592.0
2020-03-16 14:20:00,20.59,20.85,20.45,20.85,331060.0,20.0757,20.3292,19.9392,20.3292,331060.0
2020-03-16 14:30:00,20.86,21.68,20.76,21.18,676024.0,20.3389,21.1384,20.2414,20.6509,676024.0
2020-03-16 14:40:00,21.16,21.18,20.8,20.95,306000.0,20.6314,20.6509,20.2804,20.4267,306000.0
2020-03-16 14:50:00,21.0,21.47,20.88,21.32,400712.0,20.4754,20.9337,20.3584,20.7874,400712.0
2020-03-16 15:00:00,21.37,21.64,21.15,21.25,437460.0,20.8362,21.0994,20.6217,20.7192,437460.0
2020-03-16 15:10:00,21.23,21.36,20.97,21.16,229552.0,20.6997,20.8264,20.4462,20.6314,229552.0
2020-03-16 15:20:00,21.14,21.21,20.68,20.71,443916.0,20.6119,20.6802,20.1634,20.1927,443916.0
2020-03-16 15:30:00,20.68,20.71,19.97,20.15,1182688.0,20.1634,20.1927,19.4712,19.6467,1182688.0
2020-03-16 15:40:00,20.11,20.8,20.0,20.33,968376.0,19.6077,20.2804,19.5004,19.8222,968376.0
2020-03-16 15:50:00,20.31,20.34,19.38,19.49,1996304.0,19.8027,19.8319,18.8959,19.0031,1996304.0
2020-03-17 09:30:00,20.42,20.79,19.82,19.82,1194548.0,19.9099,20.2707,19.3249,19.3249,1194548.0
2020-03-17 09:40:00,19.8,20.14,19.5,19.74,738928.0,19.3054,19.6369,19.0129,19.2469,738928.0
2020-03-17 09:50:00,19.72,19.75,19.24,19.31,561436.0,19.2274,19.2567,18.7594,18.8276,561436.0
2020-03-17 10:00:00,19.31,19.9,19.13,19.77,631156.0,18.8276,19.4029,18.6521,19.2762,631156.0
2020-03-17 10:10:00,19.77,20.13,19.68,19.92,449024.0,19.2762,19.6272,19.1884,19.4224,449024.0
2020-03-17 10:20:00,19.99,20.32,19.82,20.23,587436.0,19.4907,19.8124,19.3249,19.7247,587436.0
2020-03-17 10:30:00,20.26,20.38,19.95,20.06,576856.0,19.7539,19.8709,19.4517,19.5589,576856.0
2020-03-17 10:40:00,20.06,20.53,19.95,20.41,833200.0,19.5589,20.0172,19.4517,19.9002,833200.0
2020-03-17 10:50:00,20.37,20.52,20.08,20.48,329908.0,19.8612,20.0074,19.5784,19.9684,329908.0
2020-03-17 11:00:00,20.42,20.88,20.33,20.8,455700.0,19.9099,20.3584,19.8222,20.2804,455700.0
2020-03-17 11:10:00,20.82,21.29,20.82,21.29,767676.0,20.2999,20.7582,20.2999,20.7582,767676.0
2020-03-17 11:20:00,21.32,21.33,20.91,20.99,713800.0,20.7874,20.7972,20.3877,20.4657,713800.0
2020-03-17 11:30:00,21.03,21.28,20.78,20.83,410540.0,20.5047,20.7484,20.2609,20.3097,410540.0
2020-03-17 11:40:00,20.83,21.27,20.83,21.23,256440.0,20.3097,20.7387,20.3097,20.6997,256440.0
2020-03-17 11:50:00,21.2,21.44,21.14,21.4,474556.0,20.6704,20.9044,20.6119,20.8654,474556.0
2020-03-17 12:00:00,21.39,22.05,21.3,22.05,579792.0,20.8557,21.4992,20.7679,21.4992,579792.0
2020-03-17 12:10:00,21.97,22.21,21.65,21.81,872536.0,21.4212,21.6552,21.1092,21.2652,872536.0
2020-03-17 12:20:00,21.84,21.88,21.3,21.38,791552.0,21.2944,21.3334,20.7679,20.8459,791552.0
2020-03-17 12:30:00,21.34,21.52,21.07,21.1,336800.0,20.8069,20.9824,20.5437,20.5729,336800.0
2020-03-17 12:40:00,21.14,21.14,20.97,21.09,276920.0,20.6119,20.6119,20.4462,20.5632,276920.0
2020-03-17 12:50:00,21.03,21.09,20.8,21.09,474024.0,20.5047,20.5632,20.2804,20.5632,474024.0
2020-03-17 13:00:00,21.09,21.27,20.78,20.83,356048.0,20.5632,20.7387,20.2609,20.3097,356048.0
2020-03-17 13:10:00,20.76,20.78,20.43,20.64,579876.0,20.2414,20.2609,19.9197,20.1244,579876.0
2020-03-17 13:20:00,20.61,20.81,20.55,20.73,206424.0,20.0952,20.2902,20.0367,20.2122,206424.0
2020-03-17 13:30:00,20.78,21.07,20.61,21.06,281288.0,20.2609,20.5437,20.0952,20.5339,281288.0
2020-03-17 13:40:00,21.03,21.33,21.0,21.19,473932.0,20.5047,20.7972,20.4754,20.6607,473932.0
2020-03-17 13:50:00,21.24,21.31,21.05,21.16,390016.0,20.7094,20.7777,20.5242,20.6314,390016.0
2020-03-17 14:00:00,21.15,21.49,20.94,21.46,335352.0,20.6217,20.9532,20.4169,20.9239,335352.0
2020-03-17 14:10:00,21.5,21.76,21.39,21.74,379136.0,20.9629,21.2164,20.8557,21.1969,379136.0
2020-03-17 14:20:00,21.76,21.79,21.32,21.68,551404.0,21.2164,21.2457,20.7874,21.1384,551404.0
2020-03-17 14:30:00,21.69,22.02,21.68,21.86,502620.0,21.1482,21.47,21.1384,21.3139,502620.0
2020-03-17 14:40:00,21.86,21.92,21.2,21.23,504924.0,21.3139,21.3724,20.6704,20.6997,504924.0
2020-03-17 14:50:00,21.25,21.4,21.03,21.37,253876.0,20.7192,20.8654,20.5047,20.8362,253876.0
2020-03-17 15:00:00,21.37,21.38,20.75,21.19,547580.0,20.8362,20.8459,20.2317,20.6607,547580.0
2020-03-17 15:10:00,21.21,21.29,21.04,21.12,264800.0,20.6802,20.7582,20.5144,20.5924,264800.0
2020-03-17 15:20:00,21.14,21.18,20.81,20.87,434244.0,20.6119,20.6509,20.2902,20.3487,434244.0
2020-03-17 15:30:00,20.89,21.46,20.88,21.39,609900.0,20.3682,20.9239,20.3584,20.8557,609900.0
2020-03-17 15:40:00,21.43,21.78,21.34,21.55,787100.0,20.8947,21.2359,20.8069,21.0117,787100.0
2020-03-17 15:50:00,21.65,21.94,21.18,21.94,852180.0,21.1092,21.3919,20.6509,21.3919,852180.0
2020-03-18 09:30:00,18.96,20.05,18.89,19.31,1607716.0,18.4864,19.5492,18.4181,18.8276,1607716.0
2020-03-18 09:40:00,19.27,19.73,19.23,19.38,711400.0,18.7886,19.2372,18.7496,18.8959,711400.0
2020-03-18 09:50:00,19.32,20.22,19.3,19.91,670880.0,18.8374,19.7149,18.8179,19.4127,670880.0
2020-03-18 10:00:00,19.84,20.51,19.77,19.99,1122976.0,19.3444,19.9977,19.2762,19.4907,1122976.0
2020-03-18 10:10:00,20.0,20.38,19.96,19.96,485016.0,19.5004,19.8709,19.4614,19.4614,485016.0
2020-03-18 10:20:00,19.97,20.17,19.76,20.16,369364.0,19.4712,19.6662,19.2664,19.6564,369364.0
2020-03-18 10:30:00,20.15,20.24,19.89,20.05,317164.0,19.6467,19.7344,19.3932,19.5492,317164.0
2020-03-18 10:40:00,20.04,20.29,19.81,19.97,623032.0,19.5394,19.7832,19.3152,19.4712,623032.0
2020-03-18 10:50:00,19.93,19.93,19.45,19.55,650816.0,19.4322,19.4322,18.9641,19.0617,650816.0
2020-03-18 11:00:00,19.5,19.65,19.28,19.28,444116.0,19.0129,19.1592,18.7984,18.7984,444116.0
2020-03-18 11:10:00,19.3,19.33,19.04,19.18,585540.0,18.8179,18.8471,18.5644,18.7009,585540.0
2020-03-18 11:20:00,19.25,19.45,19.13,19.2,491020.0,18.7691,18.9641,18.6521,18.7204,491020.0
2020-03-18 11:30:00,19.22,19.43,19.05,19.18,316776.0,18.7399,18.9446,18.5741,18.7009,316776.0
2020-03-18 11:40:00,19.13,19.37,18.97,19.28,445604.0,18.6521,18.8861,18.4961,18.7984,445604.0
2020-03-18 11:50:00,19.34,19.72,19.34,19.65,583476.0,18.8569,19.2274,18.8569,19.1592,583476.0
2020-03-18 12:00:00,19.63,19.68,19.34,19.44,329004.0,19.1397,19.1884,18.8569,18.9544,329004.0
2020-03-18 12:10:00,19.49,19.61,18.98,19.03,418620.0,19.0031,19.1202,18.5059,18.5546,418620.0
2020-03-18 12:20:00,19.04,19.34,19.0,19.26,262968.0,18.5644,18.8569,18.5254,18.7789,262968.0
2020-03-18 12:30:00,19.29,19.35,18.95,19.13,561668.0,18.8081,18.8666,18.4766,18.6521,561668.0
2020-03-18 12:40:00,19.11,19.21,18.87,18.93,390108.0,18.6326,18.7301,18.3986,18.4571,390108.0
2020-03-18 12:50:00,18.92,19.04,18.75,18.75,1317420.0,18.4474,18.5644,18.2816,18.2816,1317420.0
2020-03-18 13:00:00,18.75,18.75,18.75,18.75,0.0,18.2816,18.2816,18.2816,18.2816,0.0
2020-03-18 13:10:00,18.75,18.88,18.43,18.59,813028.0,18.2816,18.4084,17.9696,18.1256,813028.0
2020-03-18 13:20:00,18.56,18.71,18.22,18.26,660456.0,18.0964,18.2426,17.7649,17.8039,660456.0
2020-03-18 13:30:00,18.25,18.41,17.75,18.29,789852.0,17.7941,17.9501,17.3066,17.8331,789852.0
2020-03-18 13:40:00,18.27,18.59,18.07,18.41,586596.0,17.8136,18.1256,17.6186,17.9501,586596.0
2020-03-18 13:50:00,18.41,18.41,17.98,18.08,476144.0,17.9501,17.9501,17.5309,17.6284,476144.0
2020-03-18 14:00:00,18.13,18.17,17.86,17.98,304180.0,17.6771,17.7161,17.4139,17.5309,304180.0
2020-03-18 14:10:00,18.0,18.0,17.61,17.63,1513592.0,17.5504,17.5504,17.1701,17.1896,1513592.0
2020-03-18 14:20:00,17.59,17.77,17.43,17.72,462968.0,17.1506,17.3261,16.9946,17.2774,462968.0
2020-03-18 14:30:00,17.65,18.19,17.56,18.19,376788.0,17.2091,17.7356,17.1214,17.7356,376788.0
2020-03-18 14:40:00,18.21,18.24,17.86,17.98,218152.0,17.7551,17.7844,17.4139,17.5309,218152.0
2020-03-18 14:50:00,18.03,18.66,17.93,18.63,511760.0,17.5796,18.1939,17.4821,18.1646,511760.0
2020-03-18 15:00:00,18.63,18.72,18.2,18.5,458276.0,18.1646,18.2524,17.7454,18.0379,458276.0
2020-03-18 15:10:00,18.56,18.9,18.46,18.57,423348.0,18.0964,18.4279,17.9989,18.1061,423348.0
2020-03-18 15:20:00,18.63,18.63,18.06,18.08,432980.0,18.1646,18.1646,17.6089,17.6284,432980.0
2020-03-18 15:30:00,18.07,18.49,17.93,18.0,469680.0,17.6186,18.0281,17.4821,17.5504,469680.0
2020-03-18 15:40:00,18.0,18.72,18.0,18.72,587012.0,17.5504,18.2524,17.5504,18.2524,587012.0
2020-03-18 15:50:00,18.68,19.77,18.62,19.64,1765088.0,18.2134,19.2762,18.1549,19.1494,1765088.0
2020-03-19 09:30:00,19.28,19.33,18.52,18.56,1023488.0,18.7984,18.8471,18.0574,18.0964,1023488.0
2020-03-19 09:40:00,18.57,18.57,18.2,18.51,863332.0,18.1061,18.1061,17.7454,18.0476,863332.0
2020-03-19 09:50:00,18.5,19.16,18.47,19.12,789656.0,18.0379,18.6814,18.0086,18.6424,789656.0
2020-03-19 10:00:00,19.13,19.54,18.88,19.54,699104.0,18.6521,19.0519,18.4084,19.0519,699104.0
2020-03-19 10:10:00,19.55,20.09,19.36,19.61,1155296.0,19.0617,19.5882,18.8764,19.1202,1155296.0
2020-03-19 10:20:00,19.65,19.82,19.51,19.81,492864.0,19.1592,19.3249,19.0226,19.3152,492864.0
2020-03-19 10:30:00,19.77,20.0,19.32,19.42,861196.0,19.2762,19.5004,18.8374,18.9349,861196.0
2020-03-19 10:40:00,19.42,19.5,19.2,19.21,356748.0,18.9349,19.0129,18.7204,18.7301,356748.0
2020-03-19 10:50:00,19.2,19.58,19.12,19.34,382132.0,18.7204,19.0909,18.6424,18.8569,382132.0
2020-03-19 11:00:00,19.34,19.56,19.3,19.37,292592.0,18.8569,19.0714,18.8179,18.8861,292592.0
2020-03-19 11:10:00,19.33,19.7,19.25,19.57,362100.0,18.8471,19.2079,18.7691,19.0812,362100.0
2020-03-19 11:20:00,19.62,20.29,19.57,20.26,1633276.0,19.1299,19.7832,19.0812,19.7539,1633276.0
2020-03-19 11:30:00,20.29,20.49,19.95,20.16,820000.0,19.7832,19.9782,19.4517,19.6564,820000.0
2020-03-19 11:40:00,20.17,20.37,20.07,20.34,639564.0,19.6662,19.8612,19.5687,19.8319,639564.0
2020-03-19 11:50:00,20.34,20.38,19.81,19.91,527628.0,19.8319,19.8709,19.3152,19.4127,527628.0
2020-03-19 12:00:00,19.89,19.97,19.67,19.69,384196.0,19.3932,19.4712,19.1787,19.1982,384196.0
2020-03-19 12:10:00,19.7,19.71,19.45,19.56,333664.0,19.2079,19.2177,18.9641,19.0714,333664.0
2020-03-19 12:20:00,19.57,19.73,19.28,19.58,287768.0,19.0812,19.2372,18.7984,19.0909,287768.0
2020-03-19 12:30:00,19.59,19.6,19.27,19.5,261476.0,19.1007,19.1104,18.7886,19.0129,261476.0
2020-03-19 12:40:00,19.51,19.91,19.44,19.75,324952.0,19.0226,19.4127,18.9544,19.2567,324952.0
2020-03-19 12:50:00,19.74,20.08,19.73,19.81,295276.0,19.2469,19.5784,19.2372,19.3152,295276.0
2020-03-19 13:00:00,19.88,19.89,19.64,19.82,188076.0,19.3834,19.3932,19.1494,19.3249,188076.0
2020-03-19 13:10:00,19.78,19.97,19.67,19.77,161324.0,19.2859,19.4712,19.1787,19.2762,161324.0
2020-03-19 13:20:00,19.78,20.02,19.63,19.81,1038584.0,19.2859,19.5199,19.1397,19.3152,1038584.0
2020-03-19 13:30:00,19.77,19.86,19.69,19.83,210208.0,19.2762,19.3639,19.1982,19.3347,210208.0
2020-03-19 13:40:00,19.75,20.06,19.75,20.03,188316.0,19.2567,19.5589,19.2567,19.5297,188316.0
2020-03-19 13:50:00,20.02,20.48,20.02,20.17,846036.0,19.5199,19.9684,19.5199,19.6662,846036.0
2020-03-19 14:00:00,20.24,20.25,19.85,19.96,337632.0,19.7344,19.7442,19.3542,19.4614,337632.0
2020-03-19 14:10:00,19.98,20.25,19.9,20.24,351800.0,19.4809,19.7442,19.4029,19.7344,351800.0
2020-03-19 14:20:00,20.21,20.36,20.11,20.13,238104.0,19.7052,19.8514,19.6077,19.6272,238104.0
2020-03-19 14:30:00,20.14,20.44,20.14,20.43,244564.0,19.6369,19.9294,19.6369,19.9197,244564.0
2020-03-19 14:40:00,20.41,20.65,20.4,20.51,452812.0,19.9002,20.1342,19.8904,19.9977,452812.0
2020-03-19 14:50:00,20.46,20.56,20.08,20.19,497056.0,19.9489,20.0464,19.5784,19.6857,497056.0
2020-03-19 15:00:00,20.15,20.18,19.71,19.73,459852.0,19.6467,19.6759,19.2177,19.2372,459852.0
2020-03-19 15:10:00,19.7,20.14,19.54,19.96,419780.0,19.2079,19.6369,19.0519,19.4614,419780.0
2020-03-19 15:20:00,19.97,20.3,19.88,20.13,367592.0,19.4712,19.7929,19.3834,19.6272,367592.0
2020-03-19 15:30:00,20.13,20.29,19.91,20.02,222888.0,19.6272,19.7832,19.4127,19.5199,222888.0
2020-03-19 15:40:00,19.99,20.36,19.93,20.02,562032.0,19.4907,19.8514,19.4322,19.5199,562032.0
2020-03-19 15:50:00,20.05,20.05,19.5,19.65,952028.0,19.5492,19.5492,19.0129,19.1592,952028.0
2020-03-20 09:30:00,20.1,20.27,19.65,19.66,1036268.0,19.5979,19.7637,19.1592,19.1689,1036268.0
2020-03-20 09:40:00,19.68,19.72,19.14,19.25,906208.0,19.1884,19.2274,18.6619,18.7691,906208.0
2020-03-20 09:50:00,19.24,19.7,19.2,19.56,385408.0,18.7594,19.2079,18.7204,19.0714,385408.0
2020-03-20 10:00:00,19.53,19.88,19.49,19.64,402376.0,19.0422,19.3834,19.0031,19.1494,402376.0
2020-03-20 10:10:00,19.61,19.83,19.57,19.71,748388.0,19.1202,19.3347,19.0812,19.2177,748388.0
2020-03-20 10:20:00,19.66,20.06,19.62,20.0,363252.0,19.1689,19.5589,19.1299,19.5004,363252.0
2020-03-20 10:30:00,20.04,20.23,20.0,20.23,224536.0,19.5394,19.7247,19.5004,19.7247,224536.0
2020-03-20 10:40:00,20.25,20.28,19.86,20.13,311864.0,19.7442,19.7734,19.3639,19.6272,311864.0
2020-03-20 10:50:00,20.15,20.42,20.13,20.35,297476.0,19.6467,19.9099,19.6272,19.8417,297476.0
2020-03-20 11:00:00,20.34,20.42,20.05,20.25,150904.0,19.8319,19.9099,19.5492,19.7442,150904.0
2020-03-20 11:10:00,20.29,20.36,19.84,19.86,228444.0,19.7832,19.8514,19.3444,19.3639,228444.0
2020-03-20 11:20:00,19.85,19.85,19.32,19.53,1601432.0,19.3542,19.3542,18.8374,19.0422,1601432.0
2020-03-20 11:30:00,19.5,19.76,19.39,19.65,1407596.0,19.0129,19.2664,18.9056,19.1592,1407596.0
2020-03-20 11:40:00,19.57,19.72,19.43,19.62,391836.0,19.0812,19.2274,18.9446,19.1299,391836.0
2020-03-20 11:50:00,19.61,19.71,19.45,19.52,186360.0,19.1202,19.2177,18.9641,19.0324,186360.0
2020-03-20 12:00:00,19.52,19.58,19.0,19.03,480416.0,19.0324,19.0909,18.5254,18.5546,480416.0
2020-03-20 12:10:00,19.04,19.31,19.02,19.17,288888.0,18.5644,18.8276,18.5449,18.6911,288888.0
2020-03-20 12:20:00,19.15,19.22,18.76,18.93,377680.0,18.6716,18.7399,18.2914,18.4571,377680.0
2020-03-20 12:30:00,18.88,19.23,18.88,19.09,419516.0,18.4084,18.7496,18.4084,18.6131,419516.0
2020-03-20 12:40:00,19.08,19.34,18.97,19.29,190684.0,18.6034,18.8569,18.4961,18.8081,190684.0
2020-03-20 12:50:00,19.27,19.55,19.27,19.27,183300.0,18.7886,19.0617,18.7886,18.7886,183300.0
2020-03-20 13:00:00,19.26,19.57,19.22,19.52,124720.0,18.7789,19.0812,18.7399,19.0324,124720.0
2020-03-20 13:10:00,19.49,19.64,19.31,19.47,262944.0,19.0031,19.1494,18.8276,18.9836,262944.0
2020-03-20 13:20:00,19.46,19.48,19.11,19.23,236988.0,18.9739,18.9934,18.6326,18.7496,236988.0
2020-03-20 13:30:00,19.33,19.43,19.13,19.39,180532.0,18.8471,18.9446,18.6521,18.9056,180532.0
2020-03-20 13:40:00,19.3,19.4,19.18,19.18,79588.0,18.8179,18.9154,18.7009,18.7009,79588.0
2020-03-20 13:50:00,19.24,19.32,19.19,19.31,106764.0,18.7594,18.8374,18.7106,18.8276,106764.0
2020-03-20 14:00:00,19.3,19.5,19.2,19.38,159900.0,18.8179,19.0129,18.7204,18.8959,159900.0
2020-03-20 14:10:00,19.39,19.39,18.96,19.04,377532.0,18.9056,18.9056,18.4864,18.5644,377532.0
2020-03-20 14:20:00,19.1,19.16,18.69,18.82,531400.0,18.6229,18.6814,18.2231,18.3499,531400.0
2020-03-20 14:30:00,18.84,18.97,18.55,18.7,342640.0,18.3694,18.4961,18.0866,18.2329,342640.0
2020-03-20 14:40:00,18.75,18.87,18.56,18.75,400212.0,18.2816,18.3986,18.0964,18.2816,400212.0
2020-03-20 14:50:00,18.75,18.85,18.25,18.42,589548.0,18.2816,18.3791,17.7941,17.9599,589548.0
2020-03-20 15:00:00,18.44,18.58,18.26,18.36,465092.0,17.9794,18.1159,17.8039,17.9014,465092.0
2020-03-20 15:10:00,18.35,18.53,18.06,18.06,481148.0,17.8916,18.0671,17.6089,17.6089,481148.0
2020-03-20 15:20:00,18.06,18.76,18.06,18.62,603584.0,17.6089,18.2914,17.6089,18.1549,603584.0
2020-03-20 15:30:00,18.64,18.85,18.33,18.37,727356.0,18.1744,18.3791,17.8721,17.9111,727356.0
2020-03-20 15:40:00,18.43,18.59,18.05,18.05,522804.0,17.9696,18.1256,17.5991,17.5991,522804.0
2020-03-20 15:50:00,18.04,18.11,17.81,17.91,2202864.0,17.5894,17.6576,17.3651,17.4626,2202864.0
2020-03-23 09:30:00,17.76,17.76,16.78,16.88,1800156.0,17.3164,17.3164,16.3608,16.4583,1800156.0
2020-03-23 09:40:00,16.86,17.28,16.85,17.17,1582244.0,16.4388,16.8484,16.4291,16.7411,1582244.0
2020-03-23 09:50:00,17.17,17.65,17.04,17.64,631364.0,16.7411,17.2091,16.6143,17.1994,631364.0
2020-03-23 10:00:00,17.62,17.69,17.24,17.51,460888.0,17.1799,17.2481,16.8094,17.0726,460888.0
2020-03-23 10:10:00,17.52,17.84,17.33,17.36,762324.0,17.0824,17.3944,16.8971,16.9264,762324.0
2020-03-23 10:20:00,17.35,17.61,17.25,17.51,809028.0,16.9166,17.1701,16.8191,17.0726,809028.0
2020-03-23 10:30:00,17.47,17.63,17.22,17.42,603408.0,17.0336,17.1896,16.7899,16.9849,603408.0
2020-03-23 10:40:00,17.42,17.71,17.3,17.39,282252.0,16.9849,17.2676,16.8679,16.9556,282252.0
2020-03-23 10:50:00,17.32,17.45,17.0,17.03,321852.0,16.8874,17.0141,16.5753,16.6046,321852.0
2020-03-23 11:00:00,17.02,17.19,16.93,17.09,296808.0,16.5948,16.7606,16.5071,16.6631,296808.0
2020-03-23 11:10:00,17.13,17.27,16.85,16.92,216188.0,16.7021,16.8386,16.4291,16.4973,216188.0
2020-03-23 11:20:00,16.89,16.89,16.58,16.58,520248.0,16.4681,16.4681,16.1658,16.1658,520248.0
2020-03-23 11:30:00,16.58,16.78,16.47,16.5,495600.0,16.1658,16.3608,16.0586,16.0878,495600.0
2020-03-23 11:40:00,16.47,16.53,16.21,16.35,614884.0,16.0586,16.1171,15.8051,15.9416,614884.0
2020-03-23 11:50:00,16.32,16.58,16.28,16.56,456984.0,15.9123,16.1658,15.8733,16.1463,456984.0
2020-03-23 12:00:00,16.56,16.79,16.47,16.47,678088.0,16.1463,16.3706,16.0586,16.0586,678088.0
2020-03-23 12:10:00,16.45,17.03,16.37,16.9,515632.0,16.0391,16.6046,15.9611,16.4778,515632.0
2020-03-23 12:20:00,16.96,17.1,16.81,16.9,276624.0,16.5363,16.6729,16.3901,16.4778,276624.0
2020-03-23 12:30:00,16.91,17.04,16.7,17.01,227892.0,16.4876,16.6143,16.2828,16.5851,227892.0
2020-03-23 12:40:00,17.0,17.58,16.98,17.56,513032.0,16.5753,17.1409,16.5558,17.1214,513032.0
2020-03-23 12:50:00,17.57,17.75,17.38,17.63,451696.0,17.1311,17.3066,16.9459,17.1896,451696.0
2020-03-23 13:00:00,17.6,17.61,17.3,17.44,445552.0,17.1604,17.1701,16.8679,17.0044,445552.0
2020-03-23 13:10:00,17.52,17.94,17.52,17.72,414596.0,17.0824,17.4919,17.0824,17.2774,414596.0
2020-03-23 13:20:00,17.69,17.77,17.32,17.33,309772.0,17.2481,17.3261,16.8874,16.8971,309772.0
2020-03-23 13:30:00,17.3,17.34,17.04,17.08,402760.0,16.8679,16.9069,16.6143,16.6534,402760.0
2020-03-23 13:40:00,17.1,17.57,16.97,17.53,463832.0,16.6729,17.1311,16.5461,17.0921,463832.0
2020-03-23 13:50:00,17.5,17.5,16.75,16.93,637448.0,17.0629,17.0629,16.3316,16.5071,637448.0
2020-03-23 14:00:00,16.93,17.07,16.64,16.69,517896.0,16.5071,16.6436,16.2243,16.2731,517896.0
2020-03-23 14:10:00,16.69,16.92,16.66,16.75,232228.0,16.2731,16.4973,16.2438,16.3316,232228.0
2020-03-23 14:20:00,16.75,17.15,16.6,17.06,365724.0,16.3316,16.7216,16.1853,16.6338,365724.0
2020-03-23 14:30:00,17.07,17.07,16.75,16.84,150652.0,16.6436,16.6436,16.3316,16.4193,150652.0
2020-03-23 14:40:00,16.83,17.28,16.83,17.27,251400.0,16.4096,16.8484,16.4096,16.8386,251400.0
2020-03-23 14:50:00,17.17,17.2,16.8,16.84,163804.0,16.7411,16.7704,16.3803,16.4193,163804.0
2020-03-23 15:00:00,16.86,17.0,16.68,16.75,281316.0,16.4388,16.5753,16.2633,16.3316,281316.0
2020-03-23 15:10:00,16.74,16.78,16.61,16.64,202484.0,16.3218,16.3608,16.1951,16.2243,202484.0
2020-03-23 15:20:00,16.61,16.64,16.4,16.5,297272.0,16.1951,16.2243,15.9903,16.0878,297272.0
2020-03-23 15:30:00,16.55,16.68,16.32,16.59,307224.0,16.1366,16.2633,15.9123,16.1756,307224.0
2020-03-23 15:40:00,16.55,16.82,16.44,16.57,324516.0,16.1366,16.3998,16.0293,16.1561,324516.0
2020-03-23 15:50:00,16.55,17.25,16.53,16.87,1193440.0,16.1366,16.8191,16.1171,16.4486,1193440.0
2020-03-24 09:30:00,18.74,19.23,18.58,18.87,3263780.0,18.2719,18.7496,18.1159,18.3986,3263780.0
2020-03-24 09:40:00,18.93,18.96,18.64,18.83,507412.0,18.4571,18.4864,18.1744,18.3596,507412.0
2020-03-24 09:50:00,18.84,19.03,18.79,18.86,430908.0,18.3694,18.5546,18.3206,18.3889,430908.0
2020-03-24 10:00:00,18.8,18.97,18.68,18.88,334844.0,18.3304,18.4961,18.2134,18.4084,334844.0
2020-03-24 10:10:00,18.88,19.15,18.79,19.07,304376.0,18.4084,18.6716,18.3206,18.5936,304376.0
2020-03-24 10:20:00,19.11,19.39,19.06,19.29,473196.0,18.6326,18.9056,18.5839,18.8081,473196.0
2020-03-24 10:30:00,19.24,19.31,19.12,19.29,571592.0,18.7594,18.8276,18.6424,18.8081,571592.0
2020-03-24 10:40:00,19.25,19.38,19.07,19.11,356304.0,18.7691,18.8959,18.5936,18.6326,356304.0
2020-03-24 10:50:00,19.09,19.24,19.06,19.11,249680.0,18.6131,18.7594,18.5839,18.6326,249680.0
2020-03-24 11:00:00,19.15,19.24,18.95,19.02,252208.0,18.6716,18.7594,18.4766,18.5449,252208.0
2020-03-24 11:10:00,19.0,19.24,18.98,19.18,258552.0,18.5254,18.7594,18.5059,18.7009,258552.0
2020-03-24 11:20:00,19.22,19.31,19.14,19.27,233116.0,18.7399,18.8276,18.6619,18.7886,233116.0
2020-03-24 11:30:00,19.3,19.43,19.14,19.43,338144.0,18.8179,18.9446,18.6619,18.9446,338144.0
2020-03-24 11:40:00,19.4,19.52,19.31,19.35,326424.0,18.9154,19.0324,18.8276,18.8666,326424.0
2020-03-24 11:50:00,19.37,19.57,19.26,19.57,269752.0,18.8861,19.0812,18.7789,19.0812,269752.0
2020-03-24 12:00:00,19.57,19.64,19.49,19.53,303176.0,19.0812,19.1494,19.0031,19.0422,303176.0
2020-03-24 12:10:00,19.56,19.63,19.47,19.6,97172.0,19.0714,19.1397,18.9836,19.1104,97172.0
2020-03-24 12:20:00,19.57,19.86,19.57,19.86,439416.0,19.0812,19.3639,19.0812,19.3639,439416.0
2020-03-24 12:30:00,19.84,19.97,19.74,19.94,487820.0,19.3444,19.4712,19.2469,19.4419,487820.0
2020-03-24 12:40:00,19.91,19.93,19.72,19.75,326916.0,19.4127,19.4322,19.2274,19.2567,326916.0
2020-03-24 12:50:00,19.73,19.78,19.45,19.45,220588.0,19.2372,19.2859,18.9641,18.9641,220588.0
2020-03-24 13:00:00,19.46,19.61,19.23,19.26,415696.0,18.9739,19.1202,18.7496,18.7789,415696.0
2020-03-24 13:10:00,19.25,19.45,19.2,19.33,332888.0,18.7691,18.9641,18.7204,18.8471,332888.0
2020-03-24 13:20:00,19.32,19.5,19.19,19.46,348348.0,18.8374,19.0129,18.7106,18.9739,348348.0
2020-03-24 13:30:00,19.44,19.54,19.41,19.47,349488.0,18.9544,19.0519,18.9251,18.9836,349488.0
2020-03-24 13:40:00,19.47,19.48,19.21,19.25,139068.0,18.9836,18.9934,18.7301,18.7691,139068.0
2020-03-24 13:50:00,19.25,19.26,19.04,19.06,179844.0,18.7691,18.7789,18.5644,18.5839,179844.0
2020-03-24 14:00:00,19.08,19.18,18.84,18.84,303984.0,18.6034,18.7009,18.3694,18.3694,303984.0
2020-03-24 14:10:00,18.88,19.09,18.76,18.95,396316.0,18.4084,18.6131,18.2914,18.4766,396316.0
2020-03-24 14:20:00,18.98,19.18,18.91,19.15,439468.0,18.5059,18.7009,18.4376,18.6716,439468.0
2020-03-24 14:30:00,19.1,19.32,19.0,19.28,447944.0,18.6229,18.8374,18.5254,18.7984,447944.0
2020-03-24 14:40:00,19.31,19.34,19.06,19.09,288088.0,18.8276,18.8569,18.5839,18.6131,288088.0
2020-03-24 14:50:00,19.13,19.57,19.13,19.54,419176.0,18.6521,19.0812,18.6521,19.0519,419176.0
2020-03-24 15:00:00,19.58,19.8,19.54,19.78,387676.0,19.0909,19.3054,19.0519,19.2859,387676.0
2020-03-24 15:10:00,19.79,19.79,19.57,19.7,332920.0,19.2957,19.2957,19.0812,19.2079,332920.0
2020-03-24 15:20:00,19.65,19.75,19.6,19.73,724124.0,19.1592,19.2567,19.1104,19.2372,724124.0
2020-03-24 15:30:00,19.73,19.85,19.67,19.83,653464.0,19.2372,19.3542,19.1787,19.3347,653464.0
2020-03-24 15:40:00,19.83,19.95,19.56,19.65,693004.0,19.3347,19.4517,19.0714,19.1592,693004.0
2020-03-24 15:50:00,19.65,20.13,19.63,20.05,1298900.0,19.1592,19.6272,19.1397,19.5492,1298900.0
2020-03-25 09:30:00,20.22,20.91,19.85,20.91,1605924.0,19.7623,20.4367,19.4007,20.4367,1605924.0
2020-03-25 09:40:00,20.91,20.91,20.42,20.44,1468104.0,20.4367,20.4367,19.9578,19.9773,1468104.0
2020-03-25 09:50:00,20.49,20.51,19.79,19.83,980364.0,20.0262,20.0458,19.3421,19.3812,980364.0
2020-03-25 10:00:00,19.84,19.94,19.58,19.78,593600.0,19.3909,19.4887,19.1368,19.3323,593600.0
2020-03-25 10:10:00,19.76,19.78,19.38,19.6,532224.0,19.3127,19.3323,18.9413,19.1564,532224.0
2020-03-25 10:20:00,19.58,19.82,19.56,19.76,452380.0,19.1368,19.3714,19.1173,19.3127,452380.0
2020-03-25 10:30:00,19.81,20.11,19.79,20.06,625668.0,19.3616,19.6548,19.3421,19.6059,625668.0
2020-03-25 10:40:00,20.06,20.24,19.86,20.0,850556.0,19.6059,19.7819,19.4105,19.5473,850556.0
2020-03-25 10:50:00,19.93,20.35,19.93,20.31,449132.0,19.4789,19.8894,19.4789,19.8503,449132.0
2020-03-25 11:00:00,20.29,20.5,20.18,20.47,458428.0,19.8307,20.036,19.7232,20.0067,458428.0
2020-03-25 11:10:00,20.45,20.47,20.17,20.33,291460.0,19.9871,20.0067,19.7135,19.8698,291460.0
2020-03-25 11:20:00,20.32,20.53,20.18,20.29,438140.0,19.8601,20.0653,19.7232,19.8307,438140.0
2020-03-25 11:30:00,20.26,20.49,20.25,20.34,237232.0,19.8014,20.0262,19.7916,19.8796,237232.0
2020-03-25 11:40:00,20.38,20.41,20.14,20.41,223564.0,19.9187,19.948,19.6841,19.948,223564.0
2020-03-25 11:50:00,20.4,20.41,20.22,20.36,136228.0,19.9383,19.948,19.7623,19.8992,136228.0
2020-03-25 12:00:00,20.37,20.72,20.36,20.62,390340.0,19.9089,20.251,19.8992,20.1533,390340.0
2020-03-25 12:10:00,20.61,20.87,20.6,20.8,322392.0,20.1435,20.3976,20.1337,20.3292,322392.0
2020-03-25 12:20:00,20.81,21.1,20.8,21.04,588596.0,20.339,20.6224,20.3292,20.5638,588596.0
2020-03-25 12:30:00,21.01,21.25,20.86,21.25,731760.0,20.5344,20.769,20.3878,20.769,731760.0
2020-03-25 12:40:00,21.24,21.4,21.17,21.3,565516.0,20.7592,20.9156,20.6908,20.8179,565516.0
2020-03-25 12:50:00,21.29,21.42,21.07,21.2,490612.0,20.8081,20.9352,20.5931,20.7201,490612.0
2020-03-25 13:00:00,21.18,21.61,21.14,21.59,707332.0,20.7006,21.1209,20.6615,21.1013,707332.0
2020-03-25 13:10:00,21.55,21.68,21.4,21.67,493472.0,21.0622,21.1893,20.9156,21.1795,493472.0
2020-03-25 13:20:00,21.66,21.73,21.53,21.66,311708.0,21.1697,21.2382,21.0427,21.1697,311708.0
2020-03-25 13:30:00,21.67,21.86,21.54,21.82,330052.0,21.1795,21.3652,21.0525,21.3261,330052.0
2020-03-25 13:40:00,21.85,22.09,21.8,21.98,604856.0,21.3554,21.59,21.3066,21.4825,604856.0
2020-03-25 13:50:00,21.97,22.05,21.61,21.7,601784.0,21.4727,21.5509,21.1209,21.2088,601784.0
2020-03-25 14:00:00,21.73,21.79,21.22,21.35,593120.0,21.2382,21.2968,20.7397,20.8668,593120.0
2020-03-25 14:10:00,21.38,21.81,21.31,21.77,451336.0,20.8961,21.3163,20.8277,21.2772,451336.0
2020-03-25 14:20:00,21.76,21.86,21.49,21.64,369952.0,21.2675,21.3652,21.0036,21.1502,369952.0
2020-03-25 14:30:00,21.65,21.68,21.28,21.51,454064.0,21.16,21.1893,20.7983,21.0231,454064.0
2020-03-25 14:40:00,21.49,21.75,21.38,21.69,319948.0,21.0036,21.2577,20.8961,21.1991,319948.0
2020-03-25 14:50:00,21.74,21.88,21.48,21.77,340716.0,21.2479,21.3848,20.9938,21.2772,340716.0
2020-03-25 15:00:00,21.78,21.96,21.72,21.83,527340.0,21.287,21.4629,21.2284,21.3359,527340.0
2020-03-25 15:10:00,21.75,21.86,21.65,21.83,166676.0,21.2577,21.3652,21.16,21.3359,166676.0
2020-03-25 15:20:00,21.81,21.88,21.56,21.63,224084.0,21.3163,21.3848,21.072,21.1404,224084.0
2020-03-25 15:30:00,21.7,21.9,21.68,21.76,327536.0,21.2088,21.4043,21.1893,21.2675,327536.0
2020-03-25 15:40:00,21.79,21.83,21.04,21.14,814392.0,21.2968,21.3359,20.5638,20.6615,814392.0
2020-03-25 15:50:00,21.13,21.13,20.34,20.51,1252292.0,20.6517,20.6517,19.8796,20.0458,1252292.0
2020-03-26 09:30:00,20.99,21.52,20.92,21.38,1306132.0,20.5149,21.0329,20.4465,20.8961,1306132.0
2020-03-26 09:40:00,21.4,21.5,21.09,21.22,517796.0,20.9156,21.0134,20.6126,20.7397,517796.0
2020-03-26 09:50:00,21.17,21.75,21.03,21.69,639432.0,20.6908,21.2577,20.554,21.1991,639432.0
2020-03-26 10:00:00,21.75,21.98,21.54,21.98,475028.0,21.2577,21.4825,21.0525,21.4825,475028.0
2020-03-26 10:10:00,21.99,22.18,21.8,22.15,753800.0,21.4923,21.678,21.3066,21.6486,753800.0
2020-03-26 10:20:00,22.2,22.31,21.96,21.96,495392.0,21.6975,21.805,21.4629,21.4629,495392.0
2020-03-26 10:30:00,21.99,22.28,21.96,21.98,487088.0,21.4923,21.7757,21.4629,21.4825,487088.0
2020-03-26 10:40:00,21.98,22.15,21.73,21.76,361576.0,21.4825,21.6486,21.2382,21.2675,361576.0
2020-03-26 10:50:00,21.79,22.01,21.75,22.0,329236.0,21.2968,21.5118,21.2577,21.502,329236.0
2020-03-26 11:00:00,22.01,22.15,21.8,22.01,284936.0,21.5118,21.6486,21.3066,21.5118,284936.0
2020-03-26 11:10:00,21.97,22.22,21.96,22.22,216680.0,21.4727,21.7171,21.4629,21.7171,216680.0
2020-03-26 11:20:00,22.22,22.36,22.16,22.36,405540.0,21.7171,21.8539,21.6584,21.8539,405540.0
2020-03-26 11:30:00,22.32,22.55,22.26,22.47,609676.0,21.8148,22.0396,21.7562,21.9614,609676.0
2020-03-26 11:40:00,22.46,22.56,22.32,22.43,372836.0,21.9516,22.0494,21.8148,21.9223,372836.0
2020-03-26 11:50:00,22.39,22.55,22.3,22.48,196776.0,21.8832,22.0396,21.7952,21.9712,196776.0
2020-03-26 12:00:00,22.48,22.55,22.4,22.45,1009240.0,21.9712,22.0396,21.893,21.9419,1009240.0
2020-03-26 12:10:00,22.45,22.47,22.22,22.22,185260.0,21.9419,21.9614,21.7171,21.7171,185260.0
2020-03-26 12:20:00,22.23,22.48,22.16,22.44,208736.0,21.7268,21.9712,21.6584,21.9321,208736.0
2020-03-26 12:30:00,22.48,22.59,22.36,22.45,433744.0,21.9712,22.0787,21.8539,21.9419,433744.0
2020-03-26 12:40:00,22.4,22.46,22.31,22.42,183208.0,21.893,21.9516,21.805,21.9125,183208.0
2020-03-26 12:50:00,22.4,22.54,22.4,22.52,175324.0,21.893,22.0298,21.893,22.0103,175324.0
2020-03-26 13:00:00,22.52,22.62,22.23,22.27,295344.0,22.0103,22.108,21.7268,21.7659,295344.0
2020-03-26 13:10:00,22.29,22.33,22.13,22.19,542412.0,21.7855,21.8246,21.6291,21.6877,542412.0
2020-03-26 13:20:00,22.18,22.21,21.99,22.09,389472.0,21.678,21.7073,21.4923,21.59,389472.0
2020-03-26 13:30:00,22.08,22.1,21.85,22.1,387248.0,21.5802,21.5998,21.3554,21.5998,387248.0
2020-03-26 13:40:00,22.11,22.29,22.09,22.29,478756.0,21.6095,21.7855,21.59,21.7855,478756.0
2020-03-26 13:50:00,22.27,22.33,22.15,22.16,248732.0,21.7659,21.8246,21.6486,21.6584,248732.0
2020-03-26 14:00:00,22.2,22.29,22.03,22.1,162076.0,21.6975,21.7855,21.5314,21.5998,162076.0
2020-03-26 14:10:00,22.1,22.18,21.97,22.11,190532.0,21.5998,21.678,21.4727,21.6095,190532.0
2020-03-26 14:20:00,22.09,22.28,22.05,22.21,160784.0,21.59,21.7757,21.5509,21.7073,160784.0
2020-03-26 14:30:00,22.26,22.53,22.26,22.46,261068.0,21.7562,22.02,21.7562,21.9516,261068.0
2020-03-26 14:40:00,22.47,22.5,22.31,22.43,187608.0,21.9614,21.9907,21.805,21.9223,187608.0
2020-03-26 14:50:00,22.42,22.56,22.35,22.49,314256.0,21.9125,22.0494,21.8441,21.9809,314256.0
2020-03-26 15:00:00,22.47,22.48,22.29,22.34,138436.0,21.9614,21.9712,21.7855,21.8343,138436.0
2020-03-26 15:10:00,22.34,22.38,22.22,22.35,208136.0,21.8343,21.8734,21.7171,21.8441,208136.0
2020-03-26 15:20:00,22.35,22.5,22.29,22.5,219124.0,21.8441,21.9907,21.7855,21.9907,219124.0
2020-03-26 15:30:00,22.51,22.68,22.17,22.28,859704.0,22.0005,22.1666,21.6682,21.7757,859704.0
2020-03-26 15:40:00,22.38,22.46,22.18,22.25,483132.0,21.8734,21.9516,21.678,21.7464,483132.0
2020-03-26 15:50:00,22.27,23.19,22.27,22.93,1210348.0,21.7659,22.6651,21.7659,22.411,1210348.0
2020-03-27 09:30:00,21.53,21.84,21.44,21.54,1017152.0,21.0427,21.3457,20.9547,21.0525,1017152.0
2020-03-27 09:40:00,21.53,21.55,21.13,21.29,1527052.0,21.0427,21.0622,20.6517,20.8081,1527052.0
2020-03-27 09:50:00,21.32,21.59,21.3,21.5,550724.0,20.8374,21.1013,20.8179,21.0134,550724.0
2020-03-27 10:00:00,21.49,21.7,21.37,21.68,386372.0,21.0036,21.2088,20.8863,21.1893,386372.0
2020-03-27 10:10:00,21.67,21.76,21.38,21.46,728076.0,21.1795,21.2675,20.8961,20.9743,728076.0
2020-03-27 10:20:00,21.45,21.57,21.32,21.43,510784.0,20.9645,21.0818,20.8374,20.9449,510784.0
2020-03-27 10:30:00,21.48,21.48,21.29,21.38,525688.0,20.9938,20.9938,20.8081,20.8961,525688.0
2020-03-27 10:40:00,21.4,21.53,21.34,21.49,357508.0,20.9156,21.0427,20.857,21.0036,357508.0
2020-03-27 10:50:00,21.45,21.6,21.36,21.53,325548.0,20.9645,21.1111,20.8765,21.0427,325548.0
2020-03-27 11:00:00,21.53,21.83,21.5,21.81,356788.0,21.0427,21.3359,21.0134,21.3163,356788.0
2020-03-27 11:10:00,21.81,22.04,21.7,21.95,892508.0,21.3163,21.5411,21.2088,21.4532,892508.0
2020-03-27 11:20:00,21.95,21.95,21.62,21.71,505520.0,21.4532,21.4532,21.1306,21.2186,505520.0
2020-03-27 11:30:00,21.74,21.84,21.6,21.71,280808.0,21.2479,21.3457,21.1111,21.2186,280808.0
2020-03-27 11:40:00,21.68,21.73,21.44,21.52,542020.0,21.1893,21.2382,20.9547,21.0329,542020.0
2020-03-27 11:50:00,21.53,21.61,21.38,21.42,131304.0,21.0427,21.1209,20.8961,20.9352,131304.0
2020-03-27 12:00:00,21.41,21.5,21.34,21.42,284948.0,20.9254,21.0134,20.857,20.9352,284948.0
2020-03-27 12:10:00,21.43,21.65,21.41,21.63,512508.0,20.9449,21.16,20.9254,21.1404,512508.0
2020-03-27 12:20:00,21.63,21.64,21.5,21.54,137788.0,21.1404,21.1502,21.0134,21.0525,137788.0
2020-03-27 12:30:00,21.51,21.83,21.48,21.75,279584.0,21.0231,21.3359,20.9938,21.2577,279584.0
2020-03-27 12:40:00,21.75,21.85,21.7,21.7,157764.0,21.2577,21.3554,21.2088,21.2088,157764.0
2020-03-27 12:50:00,21.69,21.86,21.68,21.85,184696.0,21.1991,21.3652,21.1893,21.3554,184696.0
2020-03-27 13:00:00,21.85,21.96,21.71,21.75,230952.0,21.3554,21.4629,21.2186,21.2577,230952.0
2020-03-27 13:10:00,21.75,21.79,21.6,21.73,93372.0,21.2577,21.2968,21.1111,21.2382,93372.0
2020-03-27 13:20:00,21.74,21.93,21.62,21.68,136720.0,21.2479,21.4336,21.1306,21.1893,136720.0
2020-03-27 13:30:00,21.69,22.11,21.64,22.11,383012.0,21.1991,21.6095,21.1502,21.6095,383012.0
2020-03-27 13:40:00,22.11,22.24,21.93,22.12,470028.0,21.6095,21.7366,21.4336,21.6193,470028.0
2020-03-27 13:50:00,22.12,22.15,21.94,21.95,234560.0,21.6193,21.6486,21.4434,21.4532,234560.0
2020-03-27 14:00:00,21.96,22.0,21.8,21.87,239412.0,21.4629,21.502,21.3066,21.375,239412.0
2020-03-27 14:10:00,21.86,22.11,21.86,22.06,111640.0,21.3652,21.6095,21.3652,21.5607,111640.0
2020-03-27 14:20:00,22.03,22.14,21.95,22.0,196416.0,21.5314,21.6389,21.4532,21.502,196416.0
2020-03-27 14:30:00,22.1,22.22,22.06,22.13,470452.0,21.5998,21.7171,21.5607,21.6291,470452.0
2020-03-27 14:40:00,22.12,22.16,21.95,22.0,429868.0,21.6193,21.6584,21.4532,21.502,429868.0
2020-03-27 14:50:00,21.99,22.3,21.93,22.29,302972.0,21.4923,21.7952,21.4336,21.7855,302972.0
2020-03-27 15:00:00,22.27,22.49,22.21,22.44,641600.0,21.7659,21.9809,21.7073,21.9321,641600.0
2020-03-27 15:10:00,22.45,22.59,22.36,22.55,684296.0,21.9419,22.0787,21.8539,22.0396,684296.0
2020-03-27 15:20:00,22.55,22.85,22.43,22.67,971004.0,22.0396,22.3328,21.9223,22.1569,971004.0
2020-03-27 15:30:00,22.65,22.71,22.18,22.2,893720.0,22.1373,22.196,21.678,21.6975,893720.0
2020-03-27 15:40:00,22.18,22.18,21.79,21.84,880176.0,21.678,21.678,21.2968,21.3457,880176.0
2020-03-27 15:50:00,21.83,21.83,21.41,21.53,889048.0,21.3359,21.3359,20.9254,21.0427,889048.0
2020-03-30 09:30:00,21.95,22.2,21.75,21.77,832728.0,21.4532,21.6975,21.2577,21.2772,832728.0
2020-03-30 09:40:00,21.78,21.83,21.58,21.77,481540.0,21.287,21.3359,21.0915,21.2772,481540.0
2020-03-30 09:50:00,21.81,22.0,21.76,21.85,361056.0,21.3163,21.502,21.2675,21.3554,361056.0
2020-03-30 10:00:00,21.94,22.1,21.79,22.02,336296.0,21.4434,21.5998,21.2968,21.5216,336296.0
2020-03-30 10:10:00,22.03,22.22,21.91,22.19,307100.0,21.5314,21.7171,21.4141,21.6877,307100.0
2020-03-30 10:20:00,22.2,22.22,22.11,22.13,264360.0,21.6975,21.7171,21.6095,21.6291,264360.0
2020-03-30 10:30:00,22.14,22.39,22.11,22.34,235280.0,21.6389,21.8832,21.6095,21.8343,235280.0
2020-03-30 10:40:00,22.34,22.42,22.31,22.39,266136.0,21.8343,21.9125,21.805,21.8832,266136.0
2020-03-30 10:50:00,22.39,22.4,22.08,22.15,281152.0,21.8832,21.893,21.5802,21.6486,281152.0
2020-03-30 11:00:00,22.15,22.44,22.13,22.39,354096.0,21.6486,21.9321,21.6291,21.8832,354096.0
2020-03-30 11:10:00,22.4,22.55,22.39,22.55,473876.0,21.893,22.0396,21.8832,22.0396,473876.0
2020-03-30 11:20:00,22.55,22.62,22.44,22.61,593736.0,22.0396,22.108,21.9321,22.0982,593736.0
2020-03-30 11:30:00,22.6,22.65,22.46,22.48,337056.0,22.0885,22.1373,21.9516,21.9712,337056.0
2020-03-30 11:40:00,22.49,22.59,22.47,22.55,93788.0,21.9809,22.0787,21.9614,22.0396,93788.0
2020-03-30 11:50:00,22.51,22.57,22.49,22.52,143144.0,22.0005,22.0591,21.9809,22.0103,143144.0
2020-03-30 12:00:00,22.52,22.52,22.35,22.42,196076.0,22.0103,22.0103,21.8441,21.9125,196076.0
2020-03-30 12:10:00,22.4,22.66,22.4,22.62,232096.0,21.893,22.1471,21.893,22.108,232096.0
2020-03-30 12:20:00,22.61,22.67,22.51,22.66,738820.0,22.0982,22.1569,22.0005,22.1471,738820.0
2020-03-30 12:30:00,22.64,22.65,22.53,22.65,151156.0,22.1276,22.1373,22.02,22.1373,151156.0
2020-03-30 12:40:00,22.63,22.66,22.53,22.6,240216.0,22.1178,22.1471,22.02,22.0885,240216.0
2020-03-30 12:50:00,22.63,22.73,22.63,22.72,317924.0,22.1178,22.2155,22.1178,22.2057,317924.0
2020-03-30 13:00:00,22.71,22.71,22.51,22.53,171508.0,22.196,22.196,22.0005,22.02,171508.0
2020-03-30 13:10:00,22.56,22.66,22.53,22.65,171508.0,22.0494,22.1471,22.02,22.1373,171508.0
2020-03-30 13:20:00,22.61,22.67,22.57,22.67,98356.0,22.0982,22.1569,22.0591,22.1569,98356.0
2020-03-30 13:30:00,22.65,22.66,22.54,22.59,80952.0,22.1373,22.1471,22.0298,22.0787,80952.0
2020-03-30 13:40:00,22.63,22.63,22.43,22.57,236408.0,22.1178,22.1178,21.9223,22.0591,236408.0
2020-03-30 13:50:00,22.54,22.63,22.49,22.53,124256.0,22.0298,22.1178,21.9809,22.02,124256.0
2020-03-30 14:00:00,22.5,22.52,22.45,22.48,176616.0,21.9907,22.0103,21.9419,21.9712,176616.0
2020-03-30 14:10:00,22.41,22.43,22.33,22.41,307268.0,21.9028,21.9223,21.8246,21.9028,307268.0
2020-03-30 14:20:00,22.4,22.59,22.32,22.59,128908.0,21.893,22.0787,21.8148,22.0787,128908.0
2020-03-30 14:30:00,22.55,22.66,22.53,22.66,434340.0,22.0396,22.1471,22.02,22.1471,434340.0
2020-03-30 14:40:00,22.66,22.8,22.66,22.73,324676.0,22.1471,22.2839,22.1471,22.2155,324676.0
2020-03-30 14:50:00,22.74,22.82,22.67,22.72,206620.0,22.2253,22.3035,22.1569,22.2057,206620.0
2020-03-30 15:00:00,22.7,22.86,22.7,22.84,193124.0,22.1862,22.3426,22.1862,22.323,193124.0
2020-03-30 15:10:00,22.88,22.97,22.8,22.88,560000.0,22.3621,22.4501,22.2839,22.3621,560000.0
2020-03-30 15:20:00,22.9,22.95,22.5,22.66,470180.0,22.3817,22.4305,21.9907,22.1471,470180.0
2020-03-30 15:30:00,22.65,22.89,22.59,22.89,329052.0,22.1373,22.3719,22.0787,22.3719,329052.0
2020-03-30 15:40:00,22.87,22.97,22.76,22.85,514440.0,22.3523,22.4501,22.2448,22.3328,514440.0
2020-03-30 15:50:00,22.88,23.07,22.8,22.93,1060420.0,22.3621,22.5478,22.2839,22.411,1060420.0
2020-03-31 09:30:00,22.75,22.81,22.56,22.61,546384.0,22.2351,22.2937,22.0494,22.0982,546384.0
2020-03-31 09:40:00,22.68,22.82,22.44,22.46,694200.0,22.1666,22.3035,21.9321,21.9516,694200.0
2020-03-31 09:50:00,22.45,22.62,22.36,22.5,373024.0,21.9419,22.108,21.8539,21.9907,373024.0
2020-03-31 10:00:00,22.57,22.78,22.55,22.68,352324.0,22.0591,22.2644,22.0396,22.1666,352324.0
2020-03-31 10:10:00,22.71,23.14,22.71,23.12,451016.0,22.196,22.6162,22.196,22.5967,451016.0
2020-03-31 10:20:00,23.14,23.17,22.94,23.0,383720.0,22.6162,22.6456,22.4208,22.4794,383720.0
2020-03-31 10:30:00,23.0,23.21,23.0,23.18,315672.0,22.4794,22.6847,22.4794,22.6553,315672.0
2020-03-31 10:40:00,23.17,23.23,23.04,23.05,392736.0,22.6456,22.7042,22.5185,22.5283,392736.0
2020-03-31 10:50:00,23.07,23.15,22.96,22.96,146964.0,22.5478,22.626,22.4403,22.4403,146964.0
2020-03-31 11:00:00,22.96,23.01,22.83,23.0,211996.0,22.4403,22.4892,22.3133,22.4794,211996.0
2020-03-31 11:10:00,23.01,23.12,22.99,22.99,174568.0,22.4892,22.5967,22.4696,22.4696,174568.0
2020-03-31 11:20:00,23.02,23.14,22.94,23.13,196720.0,22.499,22.6162,22.4208,22.6065,196720.0
2020-03-31 11:30:00,23.18,23.24,23.08,23.1,350172.0,22.6553,22.714,22.5576,22.5771,350172.0
2020-03-31 11:40:00,23.13,23.22,23.07,23.12,141956.0,22.6065,22.6944,22.5478,22.5967,141956.0
2020-03-31 11:50:00,23.11,23.17,23.01,23.11,125912.0,22.5869,22.6456,22.4892,22.5869,125912.0
2020-03-31 12:00:00,23.05,23.13,22.98,23.12,144188.0,22.5283,22.6065,22.4599,22.5967,144188.0
2020-03-31 12:10:00,23.12,23.13,22.92,22.93,107344.0,22.5967,22.6065,22.4012,22.411,107344.0
2020-03-31 12:20:00,22.91,22.91,22.65,22.73,263392.0,22.3914,22.3914,22.1373,22.2155,263392.0
2020-03-31 12:30:00,22.73,22.73,22.4,22.44,309176.0,22.2155,22.2155,21.893,21.9321,309176.0
2020-03-31 12:40:00,22.5,22.67,22.47,22.65,311928.0,21.9907,22.1569,21.9614,22.1373,311928.0
2020-03-31 12:50:00,22.64,22.71,22.53,22.55,154024.0,22.1276,22.196,22.02,22.0396,154024.0
2020-03-31 13:00:00,22.54,22.68,22.45,22.58,124824.0,22.0298,22.1666,21.9419,22.0689,124824.0
2020-03-31 13:10:00,22.53,22.61,22.44,22.49,154588.0,22.02,22.0982,21.9321,21.9809,154588.0
2020-03-31 13:20:00,22.47,22.47,22.29,22.39,284128.0,21.9614,21.9614,21.7855,21.8832,284128.0
2020-03-31 13:30:00,22.42,22.59,22.32,22.55,299552.0,21.9125,22.0787,21.8148,22.0396,299552.0
2020-03-31 13:40:00,22.56,22.63,22.53,22.61,210996.0,22.0494,22.1178,22.02,22.0982,210996.0
2020-03-31 13:50:00,22.61,22.7,22.48,22.67,161416.0,22.0982,22.1862,21.9712,22.1569,161416.0
2020-03-31 14:00:00,22.68,22.7,22.57,22.69,141312.0,22.1666,22.1862,22.0591,22.1764,141312.0
2020-03-31 14:10:00,22.65,22.65,22.44,22.5,141364.0,22.1373,22.1373,21.9321,21.9907,141364.0
2020-03-31 14:20:00,22.5,22.63,22.49,22.63,123768.0,21.9907,22.1178,21.9809,22.1178,123768.0
2020-03-31 14:30:00,22.59,22.75,22.59,22.74,93452.0,22.0787,22.2351,22.0787,22.2253,93452.0
2020-03-31 14:40:00,22.75,22.75,22.5,22.59,188368.0,22.2351,22.2351,21.9907,22.0787,188368.0
2020-03-31 14:50:00,22.62,22.73,22.59,22.65,118172.0,22.108,22.2155,22.0787,22.1373,118172.0
2020-03-31 15:00:00,22.64,22.73,22.46,22.51,248908.0,22.1276,22.2155,21.9516,22.0005,248908.0
2020-03-31 15:10:00,22.5,22.5,22.16,22.17,436532.0,21.9907,21.9907,21.6584,21.6682,436532.0
2020-03-31 15:20:00,22.18,22.2,21.99,22.11,724992.0,21.678,21.6975,21.4923,21.6095,724992.0
2020-03-31 15:30:00,22.08,22.36,22.07,22.35,271768.0,21.5802,21.8539,21.5705,21.8441,271768.0
2020-03-31 15:40:00,22.32,22.4,22.05,22.08,573828.0,21.8148,21.893,21.5509,21.5802,573828.0
2020-03-31 15:50:00,22.07,22.4,22.07,22.25,905500.0,21.5705,21.893,21.5705,21.7464,905500.0
2020-04-01 09:30:00,20.57,20.89,20.52,20.76,843804.0,20.1044,20.4172,20.0555,20.2901,843804.0
2020-04-01 09:40:00,20.75,20.9,20.63,20.75,404724.0,20.2803,20.4269,20.163,20.2803,404724.0
2020-04-01 09:50:00,20.75,20.86,20.71,20.78,248312.0,20.2803,20.3878,20.2412,20.3097,248312.0
2020-04-01 10:00:00,20.8,20.89,20.61,20.83,299840.0,20.3292,20.4172,20.1435,20.3585,299840.0
2020-04-01 10:10:00,20.86,21.0,20.8,20.85,347776.0,20.3878,20.5247,20.3292,20.3781,347776.0
2020-04-01 10:20:00,20.85,20.96,20.79,20.82,199636.0,20.3781,20.4856,20.3194,20.3487,199636.0
2020-04-01 10:30:00,20.78,20.98,20.77,20.9,193560.0,20.3097,20.5051,20.2999,20.4269,193560.0
2020-04-01 10:40:00,20.9,21.04,20.83,21.01,222224.0,20.4269,20.5638,20.3585,20.5344,222224.0
2020-04-01 10:50:00,21.02,21.04,20.84,20.95,459396.0,20.5442,20.5638,20.3683,20.4758,459396.0
2020-04-01 11:00:00,20.95,21.14,20.95,21.13,151400.0,20.4758,20.6615,20.4758,20.6517,151400.0
2020-04-01 11:10:00,21.11,21.17,21.01,21.1,480584.0,20.6322,20.6908,20.5344,20.6224,480584.0
2020-04-01 11:20:00,21.08,21.13,20.8,20.84,472824.0,20.6029,20.6517,20.3292,20.3683,472824.0
2020-04-01 11:30:00,20.83,20.92,20.77,20.78,99904.0,20.3585,20.4465,20.2999,20.3097,99904.0
2020-04-01 11:40:00,20.77,20.79,20.62,20.68,302456.0,20.2999,20.3194,20.1533,20.2119,302456.0
2020-04-01 11:50:00,20.68,20.79,20.67,20.7,143412.0,20.2119,20.3194,20.2021,20.2315,143412.0
2020-04-01 12:00:00,20.68,20.68,20.54,20.54,200912.0,20.2119,20.2119,20.0751,20.0751,200912.0
2020-04-01 12:10:00,20.55,20.66,20.52,20.52,238460.0,20.0849,20.1924,20.0555,20.0555,238460.0
2020-04-01 12:20:00,20.53,20.61,20.43,20.44,194388.0,20.0653,20.1435,19.9676,19.9773,194388.0
2020-04-01 12:30:00,20.46,20.55,20.34,20.36,171988.0,19.9969,20.0849,19.8796,19.8992,171988.0
2020-04-01 12:40:00,20.38,20.38,20.2,20.22,461348.0,19.9187,19.9187,19.7428,19.7623,461348.0
2020-04-01 12:50:00,20.21,20.37,20.21,20.28,572772.0,19.7526,19.9089,19.7526,19.821,572772.0
2020-04-01 13:00:00,20.25,20.42,20.22,20.35,327892.0,19.7916,19.9578,19.7623,19.8894,327892.0
2020-04-01 13:10:00,20.31,20.38,20.26,20.34,143540.0,19.8503,19.9187,19.8014,19.8796,143540.0
2020-04-01 13:20:00,20.33,20.49,20.33,20.43,423584.0,19.8698,20.0262,19.8698,19.9676,423584.0
2020-04-01 13:30:00,20.39,20.39,20.31,20.38,164652.0,19.9285,19.9285,19.8503,19.9187,164652.0
2020-04-01 13:40:00,20.38,20.52,20.35,20.44,192192.0,19.9187,20.0555,19.8894,19.9773,192192.0
2020-04-01 13:50:00,20.44,20.6,20.41,20.56,269560.0,19.9773,20.1337,19.948,20.0946,269560.0
2020-04-01 14:00:00,20.57,20.7,20.5,20.58,426004.0,20.1044,20.2315,20.036,20.1142,426004.0
2020-04-01 14:10:00,20.6,20.61,20.44,20.47,268200.0,20.1337,20.1435,19.9773,20.0067,268200.0
2020-04-01 14:20:00,20.48,20.52,20.39,20.44,258840.0,20.0164,20.0555,19.9285,19.9773,258840.0
2020-04-01 14:30:00,20.42,20.45,20.28,20.43,411284.0,19.9578,19.9871,19.821,19.9676,411284.0
2020-04-01 14:40:00,20.39,20.45,20.35,20.4,174380.0,19.9285,19.9871,19.8894,19.9383,174380.0
2020-04-01 14:50:00,20.4,20.4,20.18,20.18,402180.0,19.9383,19.9383,19.7232,19.7232,402180.0
2020-04-01 15:00:00,20.19,20.31,20.16,20.17,465008.0,19.733,19.8503,19.7037,19.7135,465008.0
2020-04-01 15:10:00,20.18,20.23,20.14,20.21,227676.0,19.7232,19.7721,19.6841,19.7526,227676.0
2020-04-01 15:20:00,20.22,20.22,20.06,20.06,263760.0,19.7623,19.7623,19.6059,19.6059,263760.0
2020-04-01 15:30:00,20.08,20.14,19.9,19.9,609804.0,19.6255,19.6841,19.4496,19.4496,609804.0
2020-04-01 15:40:00,19.93,20.3,19.87,20.26,611784.0,19.4789,19.8405,19.4203,19.8014,611784.0
2020-04-01 15:50:00,20.23,20.44,20.12,20.27,929636.0,19.7721,19.9773,19.6646,19.8112,929636.0
2020-04-02 09:30:00,20.1,20.55,20.02,20.41,748736.0,19.645,20.0849,19.5669,19.948,748736.0
2020-04-02 09:40:00,20.4,20.52,20.0,20.02,343988.0,19.9383,20.0555,19.5473,19.5669,343988.0
2020-04-02 09:50:00,20.08,20.33,20.03,20.3,388872.0,19.6255,19.8698,19.5766,19.8405,388872.0
2020-04-02 10:00:00,20.34,20.53,20.25,20.53,302972.0,19.8796,20.0653,19.7916,20.0653,302972.0
2020-04-02 10:10:00,20.54,20.63,20.47,20.62,263820.0,20.0751,20.163,20.0067,20.1533,263820.0
2020-04-02 10:20:00,20.61,20.74,20.51,20.73,325584.0,20.1435,20.2706,20.0458,20.2608,325584.0
2020-04-02 10:30:00,20.71,21.33,20.67,21.3,852192.0,20.2412,20.8472,20.2021,20.8179,852192.0
2020-04-02 10:40:00,21.27,21.28,20.85,20.86,379836.0,20.7886,20.7983,20.3781,20.3878,379836.0
2020-04-02 10:50:00,20.86,21.06,20.78,21.03,646568.0,20.3878,20.5833,20.3097,20.554,646568.0
2020-04-02 11:00:00,21.06,21.1,20.85,20.92,333064.0,20.5833,20.6224,20.3781,20.4465,333064.0
2020-04-02 11:10:00,20.9,21.05,20.8,20.98,128872.0,20.4269,20.5735,20.3292,20.5051,128872.0
2020-04-02 11:20:00,20.98,20.98,20.67,20.77,373744.0,20.5051,20.5051,20.2021,20.2999,373744.0
2020-04-02 11:30:00,20.76,20.93,20.7,20.78,351092.0,20.2901,20.4563,20.2315,20.3097,351092.0
2020-04-02 11:40:00,20.77,21.03,20.77,21.03,182692.0,20.2999,20.554,20.2999,20.554,182692.0
2020-04-02 11:50:00,21.03,21.1,20.91,21.03,106628.0,20.554,20.6224,20.4367,20.554,106628.0
2020-04-02 12:00:00,21.04,21.17,20.96,21.09,210452.0,20.5638,20.6908,20.4856,20.6126,210452.0
2020-04-02 12:10:00,21.05,21.22,21.05,21.18,419340.0,20.5735,20.7397,20.5735,20.7006,419340.0
2020-04-02 12:20:00,21.15,21.19,20.97,20.98,83488.0,20.6713,20.7104,20.4954,20.5051,83488.0
2020-04-02 12:30:00,20.99,21.06,20.93,21.0,182672.0,20.5149,20.5833,20.4563,20.5247,182672.0
2020-04-02 12:40:00,20.95,21.1,20.94,21.09,87300.0,20.4758,20.6224,20.466,20.6126,87300.0
2020-04-02 12:50:00,21.1,21.13,21.0,21.05,112300.0,20.6224,20.6517,20.5247,20.5735,112300.0
2020-04-02 13:00:00,21.01,21.17,20.9,20.91,355604.0,20.5344,20.6908,20.4269,20.4367,355604.0
2020-04-02 13:10:00,20.92,20.92,20.68,20.68,398052.0,20.4465,20.4465,20.2119,20.2119,398052.0
2020-04-02 13:20:00,20.68,20.79,20.53,20.56,516520.0,20.2119,20.3194,20.0653,20.0946,516520.0
2020-04-02 13:30:00,20.55,20.63,20.47,20.57,284300.0,20.0849,20.163,20.0067,20.1044,284300.0
2020-04-02 13:40:00,20.57,20.73,20.57,20.64,270424.0,20.1044,20.2608,20.1044,20.1728,270424.0
2020-04-02 13:50:00,20.64,20.76,20.57,20.6,221296.0,20.1728,20.2901,20.1044,20.1337,221296.0
2020-04-02 14:00:00,20.58,20.59,20.33,20.33,350840.0,20.1142,20.124,19.8698,19.8698,350840.0
2020-04-02 14:10:00,20.32,20.48,20.23,20.23,357632.0,19.8601,20.0164,19.7721,19.7721,357632.0
2020-04-02 14:20:00,20.23,20.52,20.22,20.5,336992.0,19.7721,20.0555,19.7623,20.036,336992.0
2020-04-02 14:30:00,20.49,20.58,20.38,20.57,306856.0,20.0262,20.1142,19.9187,20.1044,306856.0
2020-04-02 14:40:00,20.55,20.56,20.37,20.45,143076.0,20.0849,20.0946,19.9089,19.9871,143076.0
2020-04-02 14:50:00,20.45,20.76,20.4,20.74,436252.0,19.9871,20.2901,19.9383,20.2706,436252.0
2020-04-02 15:00:00,20.79,20.84,20.64,20.8,228428.0,20.3194,20.3683,20.1728,20.3292,228428.0
2020-04-02 15:10:00,20.79,20.9,20.68,20.89,300128.0,20.3194,20.4269,20.2119,20.4172,300128.0
2020-04-02 15:20:00,20.87,20.91,20.75,20.8,270684.0,20.3976,20.4367,20.2803,20.3292,270684.0
2020-04-02 15:30:00,20.85,20.9,20.61,20.68,329260.0,20.3781,20.4269,20.1435,20.2119,329260.0
2020-04-02 15:40:00,20.67,21.0,20.66,20.84,686740.0,20.2021,20.5247,20.1924,20.3683,686740.0
2020-04-02 15:50:00,20.84,21.25,20.84,21.19,1112712.0,20.3683,20.769,20.3683,20.7104,1112712.0
2020-04-03 09:30:00,21.01,21.26,20.97,21.25,1355784.0,20.5344,20.7788,20.4954,20.769,1355784.0
2020-04-03 09:40:00,21.24,21.43,21.19,21.23,523504.0,20.7592,20.9449,20.7104,20.7495,523504.0
2020-04-03 09:50:00,21.25,21.29,21.07,21.27,326368.0,20.769,20.8081,20.5931,20.7886,326368.0
2020-04-03 10:00:00,21.2,21.34,21.14,21.25,225072.0,20.7201,20.857,20.6615,20.769,225072.0
2020-04-03 10:10:00,21.24,21.24,20.93,20.96,186468.0,20.7592,20.7592,20.4563,20.4856,186468.0
2020-04-03 10:20:00,20.97,21.02,20.86,20.91,208356.0,20.4954,20.5442,20.3878,20.4367,208356.0
2020-04-03 10:30:00,20.91,20.97,20.71,20.74,521096.0,20.4367,20.4954,20.2412,20.2706,521096.0
2020-04-03 10:40:00,20.75,20.86,20.68,20.81,991852.0,20.2803,20.3878,20.2119,20.339,991852.0
2020-04-03 10:50:00,20.81,20.88,20.7,20.81,819952.0,20.339,20.4074,20.2315,20.339,819952.0
2020-04-03 11:00:00,20.82,20.92,20.72,20.79,1146972.0,20.3487,20.4465,20.251,20.3194,1146972.0
2020-04-03 11:10:00,20.79,20.83,20.63,20.68,201004.0,20.3194,20.3585,20.163,20.2119,201004.0
2020-04-03 11:20:00,20.7,20.73,20.54,20.64,307992.0,20.2315,20.2608,20.0751,20.1728,307992.0
2020-04-03 11:30:00,20.63,20.74,20.56,20.7,206704.0,20.163,20.2706,20.0946,20.2315,206704.0
2020-04-03 11:40:00,20.7,20.7,20.44,20.5,329360.0,20.2315,20.2315,19.9773,20.036,329360.0
2020-04-03 11:50:00,20.52,20.61,20.43,20.57,330000.0,20.0555,20.1435,19.9676,20.1044,330000.0
2020-04-03 12:00:00,20.58,20.63,20.38,20.43,308152.0,20.1142,20.163,19.9187,19.9676,308152.0
2020-04-03 12:10:00,20.43,20.46,20.29,20.32,339044.0,19.9676,19.9969,19.8307,19.8601,339044.0
2020-04-03 12:20:00,20.32,20.41,20.27,20.38,472980.0,19.8601,19.948,19.8112,19.9187,472980.0
2020-04-03 12:30:00,20.36,20.5,20.34,20.5,313464.0,19.8992,20.036,19.8796,20.036,313464.0
2020-04-03 12:40:00,20.5,20.55,20.34,20.37,394520.0,20.036,20.0849,19.8796,19.9089,394520.0
2020-04-03 12:50:00,20.39,20.49,20.36,20.47,161620.0,19.9285,20.0262,19.8992,20.0067,161620.0
2020-04-03 13:00:00,20.47,20.58,20.42,20.56,261612.0,20.0067,20.1142,19.9578,20.0946,261612.0
2020-04-03 13:10:00,20.56,20.57,20.4,20.49,317560.0,20.0946,20.1044,19.9383,20.0262,317560.0
2020-04-03 13:20:00,20.49,20.52,20.31,20.32,233216.0,20.0262,20.0555,19.8503,19.8601,233216.0
2020-04-03 13:30:00,20.31,20.31,20.2,20.22,531724.0,19.8503,19.8503,19.7428,19.7623,531724.0
2020-04-03 13:40:00,20.21,20.33,20.15,20.29,306964.0,19.7526,19.8698,19.6939,19.8307,306964.0
2020-04-03 13:50:00,20.3,20.3,20.16,20.21,272248.0,19.8405,19.8405,19.7037,19.7526,272248.0
2020-04-03 14:00:00,20.21,20.3,20.13,20.14,265172.0,19.7526,19.8405,19.6744,19.6841,265172.0
2020-04-03 14:10:00,20.16,20.17,20.09,20.11,373436.0,19.7037,19.7135,19.6353,19.6548,373436.0
2020-04-03 14:20:00,20.11,20.36,20.11,20.35,278380.0,19.6548,19.8992,19.6548,19.8894,278380.0
2020-04-03 14:30:00,20.34,20.34,20.25,20.25,183676.0,19.8796,19.8796,19.7916,19.7916,183676.0
2020-04-03 14:40:00,20.26,20.31,20.14,20.28,155824.0,19.8014,19.8503,19.6841,19.821,155824.0
2020-04-03 14:50:00,20.29,20.5,20.29,20.49,306084.0,19.8307,20.036,19.8307,20.0262,306084.0
2020-04-03 15:00:00,20.5,20.58,20.34,20.34,414792.0,20.036,20.1142,19.8796,19.8796,414792.0
2020-04-03 15:10:00,20.33,20.57,20.31,20.49,405952.0,19.8698,20.1044,19.8503,20.0262,405952.0
2020-04-03 15:20:00,20.48,20.51,20.35,20.45,236464.0,20.0164,20.0458,19.8894,19.9871,236464.0
2020-04-03 15:30:00,20.45,20.53,20.3,20.3,537536.0,19.9871,20.0653,19.8405,19.8405,537536.0
2020-04-03 15:40:00,20.33,20.52,20.18,20.48,382276.0,19.8698,20.0555,19.7232,20.0164,382276.0
2020-04-03 15:50:00,20.5,20.73,20.46,20.58,713352.0,20.036,20.2608,19.9969,20.1142,713352.0
2020-04-06 09:30:00,22.18,22.23,21.99,22.06,1052008.0,21.678,21.7268,21.4923,21.5607,1052008.0
2020-04-06 09:40:00,22.05,22.31,22.05,22.27,632464.0,21.5509,21.805,21.5509,21.7659,632464.0
2020-04-06 09:50:00,22.3,22.53,22.28,22.51,1284884.0,21.7952,22.02,21.7757,22.0005,1284884.0
2020-04-06 10:00:00,22.5,22.61,22.46,22.54,464516.0,21.9907,22.0982,21.9516,22.0298,464516.0
2020-04-06 10:10:00,22.53,22.61,22.46,22.61,335836.0,22.02,22.0982,21.9516,22.0982,335836.0
2020-04-06 10:20:00,22.61,22.67,22.46,22.51,763332.0,22.0982,22.1569,21.9516,22.0005,763332.0
2020-04-06 10:30:00,22.51,22.56,22.39,22.56,370508.0,22.0005,22.0494,21.8832,22.0494,370508.0
2020-04-06 10:40:00,22.52,22.54,22.33,22.34,282064.0,22.0103,22.0298,21.8246,21.8343,282064.0
2020-04-06 10:50:00,22.36,22.44,22.33,22.39,103188.0,21.8539,21.9321,21.8246,21.8832,103188.0
2020-04-06 11:00:00,22.44,22.5,22.36,22.5,116780.0,21.9321,21.9907,21.8539,21.9907,116780.0
2020-04-06 11:10:00,22.5,22.51,22.43,22.47,77340.0,21.9907,22.0005,21.9223,21.9614,77340.0
2020-04-06 11:20:00,22.44,22.57,22.43,22.56,122208.0,21.9321,22.0591,21.9223,22.0494,122208.0
2020-04-06 11:30:00,22.58,22.6,22.5,22.52,129436.0,22.0689,22.0885,21.9907,22.0103,129436.0
2020-04-06 11:40:00,22.53,22.74,22.53,22.7,443532.0,22.02,22.2253,22.02,22.1862,443532.0
2020-04-06 11:50:00,22.69,22.71,22.65,22.67,128192.0,22.1764,22.196,22.1373,22.1569,128192.0
2020-04-06 12:00:00,22.66,22.73,22.64,22.73,102104.0,22.1471,22.2155,22.1276,22.2155,102104.0
2020-04-06 12:10:00,22.71,22.85,22.68,22.85,267844.0,22.196,22.3328,22.1666,22.3328,267844.0
2020-04-06 12:20:00,22.86,22.95,22.85,22.89,397772.0,22.3426,22.4305,22.3328,22.3719,397772.0
2020-04-06 12:30:00,22.88,22.94,22.82,22.89,142584.0,22.3621,22.4208,22.3035,22.3719,142584.0
2020-04-06 12:40:00,22.9,22.91,22.81,22.86,127968.0,22.3817,22.3914,22.2937,22.3426,127968.0
2020-04-06 12:50:00,22.83,22.93,22.79,22.93,132764.0,22.3133,22.411,22.2742,22.411,132764.0
2020-04-06 13:00:00,22.92,22.94,22.85,22.86,272532.0,22.4012,22.4208,22.3328,22.3426,272532.0
2020-04-06 13:10:00,22.86,22.91,22.82,22.85,75208.0,22.3426,22.3914,22.3035,22.3328,75208.0
2020-04-06 13:20:00,22.84,22.89,22.84,22.86,92116.0,22.323,22.3719,22.323,22.3426,92116.0
2020-04-06 13:30:00,22.88,22.91,22.8,22.9,132380.0,22.3621,22.3914,22.2839,22.3817,132380.0
2020-04-06 13:40:00,22.89,23.02,22.88,22.99,198440.0,22.3719,22.499,22.3621,22.4696,198440.0
2020-04-06 13:50:00,23.0,23.02,22.96,22.99,170916.0,22.4794,22.499,22.4403,22.4696,170916.0
2020-04-06 14:00:00,22.97,22.97,22.85,22.86,158392.0,22.4501,22.4501,22.3328,22.3426,158392.0
2020-04-06 14:10:00,22.85,22.86,22.76,22.82,193596.0,22.3328,22.3426,22.2448,22.3035,193596.0
2020-04-06 14:20:00,22.8,22.86,22.74,22.81,135548.0,22.2839,22.3426,22.2253,22.2937,135548.0
2020-04-06 14:30:00,22.85,22.88,22.77,22.85,262304.0,22.3328,22.3621,22.2546,22.3328,262304.0
2020-04-06 14:40:00,22.86,22.91,22.81,22.91,142184.0,22.3426,22.3914,22.2937,22.3914,142184.0
2020-04-06 14:50:00,22.9,22.97,22.87,22.94,93952.0,22.3817,22.4501,22.3523,22.4208,93952.0
2020-04-06 15:00:00,22.93,23.05,22.84,23.03,225028.0,22.411,22.5283,22.323,22.5087,225028.0
2020-04-06 15:10:00,23.04,23.05,22.84,22.85,236484.0,22.5185,22.5283,22.323,22.3328,236484.0
2020-04-06 15:20:00,22.84,23.05,22.84,23.04,221256.0,22.323,22.5283,22.323,22.5185,221256.0
2020-04-06 15:30:00,23.03,23.11,22.98,23.08,409556.0,22.5087,22.5869,22.4599,22.5576,409556.0
2020-04-06 15:40:00,23.08,23.18,23.03,23.16,379060.0,22.5576,22.6553,22.5087,22.6358,379060.0
2020-04-06 15:50:00,23.19,23.68,23.17,23.35,1825856.0,22.6651,23.144,22.6456,22.8215,1825856.0
2020-04-07 09:30:00,24.98,25.13,24.58,24.58,2670344.0,24.4146,24.5612,24.0236,24.0236,2670344.0
2020-04-07 09:40:00,24.59,24.84,24.56,24.7,951924.0,24.0334,24.2778,24.0041,24.1409,951924.0
2020-04-07 09:50:00,24.73,25.0,24.7,24.9,886148.0,24.1702,24.4341,24.1409,24.3364,886148.0
2020-04-07 10:00:00,24.9,24.93,24.48,24.48,619700.0,24.3364,24.3657,23.9259,23.9259,619700.0
2020-04-07 10:10:00,24.49,24.57,24.16,24.35,1131808.0,23.9357,24.0139,23.6131,23.7988,1131808.0
2020-04-07 10:20:00,24.35,24.39,24.11,24.17,761856.0,23.7988,23.8379,23.5643,23.6229,761856.0
2020-04-07 10:30:00,24.18,24.43,24.16,24.35,701208.0,23.6327,23.877,23.6131,23.7988,701208.0
2020-04-07 10:40:00,24.3,24.39,23.98,24.0,514764.0,23.75,23.8379,23.4372,23.4568,514764.0
2020-04-07 10:50:00,24.02,24.17,23.88,24.07,560328.0,23.4763,23.6229,23.3395,23.5252,560328.0
2020-04-07 11:00:00,24.09,24.25,23.94,24.24,406304.0,23.5447,23.7011,23.3981,23.6913,406304.0
2020-04-07 11:10:00,24.25,24.42,24.16,24.34,506732.0,23.7011,23.8673,23.6131,23.7891,506732.0
2020-04-07 11:20:00,24.33,24.45,24.23,24.43,429752.0,23.7793,23.8966,23.6816,23.877,429752.0
2020-04-07 11:30:00,24.44,24.63,24.43,24.63,722424.0,23.8868,24.0725,23.877,24.0725,722424.0
2020-04-07 11:40:00,24.63,24.68,24.55,24.55,666176.0,24.0725,24.1214,23.9943,23.9943,666176.0
2020-04-07 11:50:00,24.58,24.58,24.43,24.48,470416.0,24.0236,24.0236,23.877,23.9259,470416.0
2020-04-07 12:00:00,24.49,24.83,24.49,24.82,672376.0,23.9357,24.268,23.9357,24.2582,672376.0
2020-04-07 12:10:00,24.83,24.92,24.73,24.89,998232.0,24.268,24.3559,24.1702,24.3266,998232.0
2020-04-07 12:20:00,24.88,24.93,24.67,24.78,416640.0,24.3169,24.3657,24.1116,24.2191,416640.0
2020-04-07 12:30:00,24.79,24.81,24.6,24.68,185668.0,24.2289,24.2484,24.0432,24.1214,185668.0
2020-04-07 12:40:00,24.68,24.81,24.64,24.79,197528.0,24.1214,24.2484,24.0823,24.2289,197528.0
2020-04-07 12:50:00,24.78,24.78,24.66,24.69,223272.0,24.2191,24.2191,24.1018,24.1312,223272.0
2020-04-07 13:00:00,24.72,24.8,24.64,24.66,370604.0,24.1605,24.2387,24.0823,24.1018,370604.0
2020-04-07 13:10:00,24.68,24.74,24.53,24.55,593088.0,24.1214,24.18,23.9748,23.9943,593088.0
2020-04-07 13:20:00,24.55,24.62,24.5,24.61,415636.0,23.9943,24.0627,23.9455,24.053,415636.0
2020-04-07 13:30:00,24.62,24.63,24.47,24.51,421116.0,24.0627,24.0725,23.9161,23.9552,421116.0
2020-04-07 13:40:00,24.47,24.57,24.44,24.46,278288.0,23.9161,24.0139,23.8868,23.9064,278288.0
2020-04-07 13:50:00,24.45,24.45,24.33,24.36,241112.0,23.8966,23.8966,23.7793,23.8086,241112.0
2020-04-07 14:00:00,24.39,24.39,24.1,24.19,952108.0,23.8379,23.8379,23.5545,23.6425,952108.0
2020-04-07 14:10:00,24.19,24.27,23.99,23.99,470740.0,23.6425,23.7207,23.447,23.447,470740.0
2020-04-07 14:20:00,24.0,24.33,23.98,24.15,698696.0,23.4568,23.7793,23.4372,23.6034,698696.0
2020-04-07 14:30:00,24.13,24.22,23.96,23.96,199856.0,23.5838,23.6718,23.4177,23.4177,199856.0
2020-04-07 14:40:00,23.97,23.97,23.77,23.78,638432.0,23.4274,23.4274,23.232,23.2417,638432.0
2020-04-07 14:50:00,23.75,23.79,23.55,23.64,743684.0,23.2124,23.2515,23.017,23.1049,743684.0
2020-04-07 15:00:00,23.66,23.96,23.63,23.93,375184.0,23.1245,23.4177,23.0951,23.3884,375184.0
2020-04-07 15:10:00,23.93,24.06,23.71,23.73,488544.0,23.3884,23.5154,23.1733,23.1929,488544.0
2020-04-07 15:20:00,23.68,23.73,23.46,23.51,412624.0,23.144,23.1929,22.929,22.9779,412624.0
2020-04-07 15:30:00,23.53,23.85,23.43,23.83,436708.0,22.9974,23.3102,22.8997,23.2906,436708.0
2020-04-07 15:40:00,23.86,24.15,23.81,24.15,418920.0,23.3199,23.6034,23.2711,23.6034,418920.0
2020-04-07 15:50:00,24.17,24.2,23.33,23.36,851252.0,23.6229,23.6522,22.8019,22.8313,851252.0
2020-04-08 09:30:00,23.87,24.05,23.68,23.85,647028.0,23.3297,23.5056,23.144,23.3102,647028.0
2020-04-08 09:40:00,23.89,24.02,23.72,23.73,415676.0,23.3493,23.4763,23.1831,23.1929,415676.0
2020-04-08 09:50:00,23.71,23.79,23.57,23.61,319324.0,23.1733,23.2515,23.0365,23.0756,319324.0
2020-04-08 10:00:00,23.6,23.71,23.45,23.5,654296.0,23.0658,23.1733,22.9192,22.9681,654296.0
2020-04-08 10:10:00,23.52,23.78,23.51,23.77,813456.0,22.9876,23.2417,22.9779,23.232,813456.0
2020-04-08 10:20:00,23.75,23.87,23.68,23.84,533160.0,23.2124,23.3297,23.144,23.3004,533160.0
2020-04-08 10:30:00,23.85,23.93,23.78,23.83,256160.0,23.3102,23.3884,23.2417,23.2906,256160.0
2020-04-08 10:40:00,23.84,23.88,23.72,23.88,110588.0,23.3004,23.3395,23.1831,23.3395,110588.0
2020-04-08 10:50:00,23.91,24.05,23.88,24.04,370028.0,23.3688,23.5056,23.3395,23.4959,370028.0
2020-04-08 11:00:00,24.04,24.08,23.94,23.99,310568.0,23.4959,23.535,23.3981,23.447,310568.0
2020-04-08 11:10:00,24.0,24.25,24.0,24.2,793124.0,23.4568,23.7011,23.4568,23.6522,793124.0
2020-04-08 11:20:00,24.21,24.38,24.21,24.35,428512.0,23.662,23.8282,23.662,23.7988,428512.0
2020-04-08 11:30:00,24.34,24.51,24.3,24.5,295964.0,23.7891,23.9552,23.75,23.9455,295964.0
2020-04-08 11:40:00,24.53,24.54,24.46,24.48,239472.0,23.9748,23.9845,23.9064,23.9259,239472.0
2020-04-08 11:50:00,24.46,24.47,24.36,24.39,291684.0,23.9064,23.9161,23.8086,23.8379,291684.0
2020-04-08 12:00:00,24.39,24.41,24.31,24.37,127952.0,23.8379,23.8575,23.7598,23.8184,127952.0
2020-04-08 12:10:00,24.36,24.51,24.28,24.48,262268.0,23.8086,23.9552,23.7304,23.9259,262268.0
2020-04-08 12:20:00,24.45,24.52,24.39,24.4,134336.0,23.8966,23.965,23.8379,23.8477,134336.0
2020-04-08 12:30:00,24.4,24.6,24.37,24.58,253908.0,23.8477,24.0432,23.8184,24.0236,253908.0
2020-04-08 12:40:00,24.57,24.64,24.52,24.55,350388.0,24.0139,24.0823,23.965,23.9943,350388.0
2020-04-08 12:50:00,24.58,24.58,24.44,24.48,343928.0,24.0236,24.0236,23.8868,23.9259,343928.0
2020-04-08 13:00:00,24.52,24.58,24.43,24.49,248404.0,23.965,24.0236,23.877,23.9357,248404.0
2020-04-08 13:10:00,24.48,24.55,24.42,24.54,294112.0,23.9259,23.9943,23.8673,23.9845,294112.0
2020-04-08 13:20:00,24.53,24.6,24.47,24.48,104916.0,23.9748,24.0432,23.9161,23.9259,104916.0
2020-04-08 13:30:00,24.5,24.51,24.29,24.3,633480.0,23.9455,23.9552,23.7402,23.75,633480.0
2020-04-08 13:40:00,24.34,24.38,24.28,24.33,256688.0,23.7891,23.8282,23.7304,23.7793,256688.0
2020-04-08 13:50:00,24.34,24.39,24.24,24.28,352088.0,23.7891,23.8379,23.6913,23.7304,352088.0
2020-04-08 14:00:00,24.29,24.52,24.28,24.52,235684.0,23.7402,23.965,23.7304,23.965,235684.0
2020-04-08 14:10:00,24.53,24.61,24.49,24.58,385240.0,23.9748,24.053,23.9357,24.0236,385240.0
2020-04-08 14:20:00,24.58,24.75,24.54,24.73,544416.0,24.0236,24.1898,23.9845,24.1702,544416.0
2020-04-08 14:30:00,24.74,24.82,24.71,24.81,267968.0,24.18,24.2582,24.1507,24.2484,267968.0
2020-04-08 14:40:00,24.8,24.88,24.73,24.74,345772.0,24.2387,24.3169,24.1702,24.18,345772.0
2020-04-08 14:50:00,24.74,24.9,24.74,24.9,587276.0,24.18,24.3364,24.18,24.3364,587276.0
2020-04-08 15:00:00,24.88,25.0,24.84,24.98,334652.0,24.3169,24.4341,24.2778,24.4146,334652.0
2020-04-08 15:10:00,24.98,24.98,24.84,24.91,498232.0,24.4146,24.4146,24.2778,24.3462,498232.0
2020-04-08 15:20:00,24.94,24.94,24.77,24.88,232896.0,24.3755,24.3755,24.2093,24.3169,232896.0
2020-04-08 15:30:00,24.93,25.06,24.69,24.8,767192.0,24.3657,24.4928,24.1312,24.2387,767192.0
2020-04-08 15:40:00,24.77,24.88,24.61,24.86,814432.0,24.2093,24.3169,24.053,24.2973,814432.0
2020-04-08 15:50:00,24.91,25.18,24.88,25.0,1374832.0,24.3462,24.6101,24.3169,24.4341,1374832.0
2020-04-09 09:30:00,25.58,25.74,25.45,25.73,1667704.0,25.001,25.1574,24.8739,25.1476,1667704.0
2020-04-09 09:40:00,25.71,26.05,25.71,25.95,1917584.0,25.1281,25.4604,25.1281,25.3626,1917584.0
2020-04-09 09:50:00,25.96,26.13,25.87,26.07,455504.0,25.3724,25.5386,25.2844,25.4799,455504.0
2020-04-09 10:00:00,26.09,26.13,25.74,25.74,667684.0,25.4995,25.5386,25.1574,25.1574,667684.0
2020-04-09 10:10:00,25.74,25.92,25.64,25.66,288760.0,25.1574,25.3333,25.0596,25.0792,288760.0
2020-04-09 10:20:00,25.66,25.91,25.49,25.86,581932.0,25.0792,25.3235,24.913,25.2747,581932.0
2020-04-09 10:30:00,25.88,26.02,25.71,25.99,419808.0,25.2942,25.431,25.1281,25.4017,419808.0
2020-04-09 10:40:00,25.98,26.06,25.83,25.94,349820.0,25.392,25.4701,25.2453,25.3529,349820.0
2020-04-09 10:50:00,25.92,25.97,25.79,25.89,240848.0,25.3333,25.3822,25.2063,25.304,240848.0
2020-04-09 11:00:00,25.89,25.89,25.55,25.72,473972.0,25.304,25.304,24.9717,25.1378,473972.0
2020-04-09 11:10:00,25.77,25.77,25.54,25.61,205224.0,25.1867,25.1867,24.9619,25.0303,205224.0
2020-04-09 11:20:00,25.61,25.76,25.5,25.75,336996.0,25.0303,25.1769,24.9228,25.1672,336996.0
2020-04-09 11:30:00,25.75,25.88,25.68,25.85,277408.0,25.1672,25.2942,25.0987,25.2649,277408.0
2020-04-09 11:40:00,25.87,25.96,25.81,25.96,273904.0,25.2844,25.3724,25.2258,25.3724,273904.0
2020-04-09 11:50:00,25.96,25.98,25.79,25.93,223744.0,25.3724,25.392,25.2063,25.3431,223744.0
2020-04-09 12:00:00,25.93,26.02,25.89,26.02,199364.0,25.3431,25.431,25.304,25.431,199364.0
2020-04-09 12:10:00,26.02,26.08,25.91,26.07,410116.0,25.431,25.4897,25.3235,25.4799,410116.0
2020-04-09 12:20:00,26.07,26.09,25.92,25.95,247624.0,25.4799,25.4995,25.3333,25.3626,247624.0
2020-04-09 12:30:00,25.91,26.02,25.86,26.02,98564.0,25.3235,25.431,25.2747,25.431,98564.0
2020-04-09 12:40:00,26.02,26.07,25.94,26.02,66896.0,25.431,25.4799,25.3529,25.431,66896.0
2020-04-09 12:50:00,26.01,26.19,25.99,26.12,462596.0,25.4213,25.5972,25.4017,25.5288,462596.0
2020-04-09 13:00:00,26.14,26.15,26.07,26.13,105268.0,25.5483,25.5581,25.4799,25.5386,105268.0
2020-04-09 13:10:00,26.14,26.14,26.01,26.13,112476.0,25.5483,25.5483,25.4213,25.5386,112476.0
2020-04-09 13:20:00,26.13,26.19,26.06,26.17,213364.0,25.5386,25.5972,25.4701,25.5777,213364.0
2020-04-09 13:30:00,26.19,26.24,25.93,25.98,495696.0,25.5972,25.6461,25.3431,25.392,495696.0
2020-04-09 13:40:00,25.97,26.05,25.9,25.9,102464.0,25.3822,25.4604,25.3138,25.3138,102464.0
2020-04-09 13:50:00,25.89,26.02,25.82,26.0,207828.0,25.304,25.431,25.2356,25.4115,207828.0
2020-04-09 14:00:00,25.98,26.0,25.67,25.7,361392.0,25.392,25.4115,25.089,25.1183,361392.0
2020-04-09 14:10:00,25.75,25.82,25.61,25.68,212064.0,25.1672,25.2356,25.0303,25.0987,212064.0
2020-04-09 14:20:00,25.66,25.78,25.57,25.63,340636.0,25.0792,25.1965,24.9912,25.0499,340636.0
2020-04-09 14:30:00,25.65,25.8,25.64,25.7,304476.0,25.0694,25.216,25.0596,25.1183,304476.0
2020-04-09 14:40:00,25.73,25.75,25.43,25.46,871628.0,25.1476,25.1672,24.8544,24.8837,871628.0
2020-04-09 14:50:00,25.48,25.48,25.2,25.4,573208.0,24.9033,24.9033,24.6296,24.8251,573208.0
2020-04-09 15:00:00,25.41,25.55,25.3,25.55,218164.0,24.8349,24.9717,24.7273,24.9717,218164.0
2020-04-09 15:10:00,25.56,25.66,25.5,25.57,393836.0,24.9815,25.0792,24.9228,24.9912,393836.0
2020-04-09 15:20:00,25.61,25.69,25.46,25.68,467780.0,25.0303,25.1085,24.8837,25.0987,467780.0
2020-04-09 15:30:00,25.71,25.83,25.61,25.74,446880.0,25.1281,25.2453,25.0303,25.1574,446880.0
2020-04-09 15:40:00,25.73,25.83,25.55,25.57,497988.0,25.1476,25.2453,24.9717,24.9912,497988.0
2020-04-09 15:50:00,25.58,25.79,25.5,25.7,857656.0,25.001,25.2063,24.9228,25.1183,857656.0
2020-04-13 09:30:00,25.5,25.54,25.19,25.41,708820.0,24.9228,24.9619,24.6198,24.8349,708820.0
2020-04-13 09:40:00,25.43,25.43,24.93,25.02,508312.0,24.8544,24.8544,24.3657,24.4537,508312.0
2020-04-13 09:50:00,25.02,25.17,24.91,24.95,486108.0,24.4537,24.6003,24.3462,24.3853,486108.0
2020-04-13 10:00:00,24.96,25.2,24.91,25.07,361460.0,24.395,24.6296,24.3462,24.5026,361460.0
2020-04-13 10:10:00,25.14,25.16,24.83,24.84,363344.0,24.571,24.5905,24.268,24.2778,363344.0
2020-04-13 10:20:00,24.88,24.95,24.7,24.8,577448.0,24.3169,24.3853,24.1409,24.2387,577448.0
2020-04-13 10:30:00,24.83,24.86,24.65,24.68,411380.0,24.268,24.2973,24.0921,24.1214,411380.0
2020-04-13 10:40:00,24.67,24.78,24.63,24.68,395916.0,24.1116,24.2191,24.0725,24.1214,395916.0
2020-04-13 10:50:00,24.7,24.73,24.58,24.68,241660.0,24.1409,24.1702,24.0236,24.1214,241660.0
2020-04-13 11:00:00,24.67,24.67,24.44,24.47,272972.0,24.1116,24.1116,23.8868,23.9161,272972.0
2020-04-13 11:10:00,24.49,24.68,24.49,24.66,536560.0,23.9357,24.1214,23.9357,24.1018,536560.0
2020-04-13 11:20:00,24.65,24.84,24.6,24.83,446304.0,24.0921,24.2778,24.0432,24.268,446304.0
2020-04-13 11:30:00,24.81,24.82,24.71,24.75,484384.0,24.2484,24.2582,24.1507,24.1898,484384.0
2020-04-13 11:40:00,24.75,24.89,24.67,24.88,512948.0,24.1898,24.3266,24.1116,24.3169,512948.0
2020-04-13 11:50:00,24.88,24.93,24.83,24.83,331976.0,24.3169,24.3657,24.268,24.268,331976.0
2020-04-13 12:00:00,24.84,25.02,24.82,24.96,395200.0,24.2778,24.4537,24.2582,24.395,395200.0
2020-04-13 12:10:00,24.99,25.11,24.95,25.09,299352.0,24.4244,24.5416,24.3853,24.5221,299352.0
2020-04-13 12:20:00,25.09,25.09,24.95,24.96,553996.0,24.5221,24.5221,24.3853,24.395,553996.0
2020-04-13 12:30:00,24.94,24.94,24.81,24.83,322340.0,24.3755,24.3755,24.2484,24.268,322340.0
2020-04-13 12:40:00,24.88,24.97,24.85,24.94,561488.0,24.3169,24.4048,24.2875,24.3755,561488.0
2020-04-13 12:50:00,24.91,24.91,24.73,24.79,538336.0,24.3462,24.3462,24.1702,24.2289,538336.0
2020-04-13 13:00:00,24.78,24.81,24.7,24.81,287452.0,24.2191,24.2484,24.1409,24.2484,287452.0
2020-04-13 13:10:00,24.82,24.82,24.64,24.73,382256.0,24.2582,24.2582,24.0823,24.1702,382256.0
2020-04-13 13:20:00,24.71,24.73,24.63,24.7,293024.0,24.1507,24.1702,24.0725,24.1409,293024.0
2020-04-13 13:30:00,24.69,24.9,24.68,24.88,193740.0,24.1312,24.3364,24.1214,24.3169,193740.0
2020-04-13 13:40:00,24.86,24.95,24.86,24.87,333512.0,24.2973,24.3853,24.2973,24.3071,333512.0
2020-04-13 13:50:00,24.87,25.03,24.87,24.93,286336.0,24.3071,24.4635,24.3071,24.3657,286336.0
2020-04-13 14:00:00,24.95,25.06,24.89,24.93,419724.0,24.3853,24.4928,24.3266,24.3657,419724.0
2020-04-13 14:10:00,24.95,24.95,24.76,24.85,535392.0,24.3853,24.3853,24.1996,24.2875,535392.0
2020-04-13 14:20:00,24.87,24.87,24.73,24.83,596516.0,24.3071,24.3071,24.1702,24.268,596516.0
2020-04-13 14:30:00,24.88,24.91,24.8,24.8,161952.0,24.3169,24.3462,24.2387,24.2387,161952.0
2020-04-13 14:40:00,24.82,24.98,24.77,24.92,368092.0,24.2582,24.4146,24.2093,24.3559,368092.0
2020-04-13 14:50:00,24.93,24.99,24.89,24.97,273132.0,24.3657,24.4244,24.3266,24.4048,273132.0
2020-04-13 15:00:00,24.96,24.96,24.78,24.79,406604.0,24.395,24.395,24.2191,24.2289,406604.0
2020-04-13 15:10:00,24.79,25.08,24.79,25.07,486500.0,24.2289,24.5123,24.2289,24.5026,486500.0
2020-04-13 15:20:00,25.07,25.14,24.98,25.06,338176.0,24.5026,24.571,24.4146,24.4928,338176.0
2020-04-13 15:30:00,25.09,25.24,25.03,25.18,830924.0,24.5221,24.6687,24.4635,24.6101,830924.0
2020-04-13 15:40:00,25.24,25.35,25.16,25.34,349888.0,24.6687,24.7762,24.5905,24.7664,349888.0
2020-04-13 15:50:00,25.33,25.4,25.04,25.18,840036.0,24.7567,24.8251,24.4732,24.6101,840036.0
2020-04-14 09:30:00,26.2,26.35,26.0,26.3,1398940.0,25.607,25.7536,25.4115,25.7047,1398940.0
2020-04-14 09:40:00,26.28,26.48,26.22,26.48,806524.0,25.6852,25.8806,25.6265,25.8806,806524.0
2020-04-14 09:50:00,26.49,26.54,26.41,26.53,228180.0,25.8904,25.9393,25.8122,25.9295,228180.0
2020-04-14 10:00:00,26.55,26.58,26.45,26.52,463788.0,25.9491,25.9784,25.8513,25.9197,463788.0
2020-04-14 10:10:00,26.51,26.69,26.5,26.69,474288.0,25.91,26.0859,25.9002,26.0859,474288.0
2020-04-14 10:20:00,26.7,26.71,26.53,26.57,525216.0,26.0957,26.1054,25.9295,25.9686,525216.0
2020-04-14 10:30:00,26.59,26.59,26.42,26.44,366724.0,25.9881,25.9881,25.822,25.8415,366724.0
2020-04-14 10:40:00,26.46,26.57,26.39,26.48,243856.0,25.8611,25.9686,25.7927,25.8806,243856.0
2020-04-14 10:50:00,26.48,26.5,26.3,26.33,327048.0,25.8806,25.9002,25.7047,25.734,327048.0
2020-04-14 11:00:00,26.31,26.4,26.12,26.16,776136.0,25.7145,25.8024,25.5288,25.5679,776136.0
2020-04-14 11:10:00,26.19,26.22,26.06,26.06,817256.0,25.5972,25.6265,25.4701,25.4701,817256.0
2020-04-14 11:20:00,26.05,26.28,26.04,26.16,2221012.0,25.4604,25.6852,25.4506,25.5679,2221012.0
2020-04-14 11:30:00,26.17,26.32,26.17,26.27,196880.0,25.5777,25.7243,25.5777,25.6754,196880.0
2020-04-14 11:40:00,26.28,26.33,26.22,26.29,177220.0,25.6852,25.734,25.6265,25.6949,177220.0
2020-04-14 11:50:00,26.29,26.32,26.19,26.23,403316.0,25.6949,25.7243,25.5972,25.6363,403316.0
2020-04-14 12:00:00,26.26,26.5,26.26,26.49,391212.0,25.6656,25.9002,25.6656,25.8904,391212.0
2020-04-14 12:10:00,26.49,26.58,26.43,26.58,158156.0,25.8904,25.9784,25.8318,25.9784,158156.0
2020-04-14 12:20:00,26.58,26.61,26.51,26.53,438972.0,25.9784,26.0077,25.91,25.9295,438972.0
2020-04-14 12:30:00,26.56,26.57,26.5,26.51,60944.0,25.9588,25.9686,25.9002,25.91,60944.0
2020-04-14 12:40:00,26.57,26.57,26.49,26.52,71016.0,25.9686,25.9686,25.8904,25.9197,71016.0
2020-04-14 12:50:00,26.55,26.62,26.53,26.55,115024.0,25.9491,26.0175,25.9295,25.9491,115024.0
2020-04-14 13:00:00,26.55,26.55,26.46,26.5,59652.0,25.9491,25.9491,25.8611,25.9002,59652.0
2020-04-14 13:10:00,26.5,26.54,26.46,26.46,123428.0,25.9002,25.9393,25.8611,25.8611,123428.0
2020-04-14 13:20:00,26.46,26.58,26.46,26.53,58456.0,25.8611,25.9784,25.8611,25.9295,58456.0
2020-04-14 13:30:00,26.54,26.63,26.54,26.58,120424.0,25.9393,26.0272,25.9393,25.9784,120424.0
2020-04-14 13:40:00,26.58,26.68,26.58,26.68,237328.0,25.9784,26.0761,25.9784,26.0761,237328.0
2020-04-14 13:50:00,26.68,26.75,26.68,26.7,265336.0,26.0761,26.1445,26.0761,26.0957,265336.0
2020-04-14 14:00:00,26.7,26.7,26.63,26.65,37656.0,26.0957,26.0957,26.0272,26.0468,37656.0
2020-04-14 14:10:00,26.69,26.77,26.66,26.76,50932.0,26.0859,26.1641,26.0566,26.1543,50932.0
2020-04-14 14:20:00,26.75,26.8,26.7,26.71,264176.0,26.1445,26.1934,26.0957,26.1054,264176.0
2020-04-14 14:30:00,26.73,26.74,26.66,26.69,128904.0,26.125,26.1348,26.0566,26.0859,128904.0
2020-04-14 14:40:00,26.7,26.7,26.64,26.66,145136.0,26.0957,26.0957,26.037,26.0566,145136.0
2020-04-14 14:50:00,26.69,26.76,26.68,26.74,93484.0,26.0859,26.1543,26.0761,26.1348,93484.0
2020-04-14 15:00:00,26.73,26.73,26.56,26.58,446580.0,26.125,26.125,25.9588,25.9784,446580.0
2020-04-14 15:10:00,26.58,26.61,26.48,26.58,293204.0,25.9784,26.0077,25.8806,25.9784,293204.0
2020-04-14 15:20:00,26.53,26.67,26.5,26.67,92108.0,25.9295,26.0663,25.9002,26.0663,92108.0
2020-04-14 15:30:00,26.67,26.75,26.65,26.73,157152.0,26.0663,26.1445,26.0468,26.125,157152.0
2020-04-14 15:40:00,26.74,26.85,26.7,26.83,345492.0,26.1348,26.2423,26.0957,26.2227,345492.0
2020-04-14 15:50:00,26.84,26.86,26.66,26.72,735296.0,26.2325,26.252,26.0566,26.1152,735296.0
2020-04-15 09:30:00,25.54,25.69,25.47,25.66,1331608.0,24.9619,25.1085,24.8935,25.0792,1331608.0
2020-04-15 09:40:00,25.65,25.65,25.31,25.41,574324.0,25.0694,25.0694,24.7371,24.8349,574324.0
2020-04-15 09:50:00,25.41,25.52,25.31,25.5,384672.0,24.8349,24.9424,24.7371,24.9228,384672.0
2020-04-15 10:00:00,25.5,25.5,25.33,25.45,131332.0,24.9228,24.9228,24.7567,24.8739,131332.0
2020-04-15 10:10:00,25.41,25.54,25.17,25.17,467992.0,24.8349,24.9619,24.6003,24.6003,467992.0
2020-04-15 10:20:00,25.18,25.3,25.18,25.27,478856.0,24.6101,24.7273,24.6101,24.698,478856.0
2020-04-15 10:30:00,25.21,25.35,25.14,25.18,458144.0,24.6394,24.7762,24.571,24.6101,458144.0
2020-04-15 10:40:00,25.2,25.39,25.19,25.39,457792.0,24.6296,24.8153,24.6198,24.8153,457792.0
2020-04-15 10:50:00,25.38,25.45,25.32,25.4,145480.0,24.8055,24.8739,24.7469,24.8251,145480.0
2020-04-15 11:00:00,25.39,25.39,25.24,25.3,89756.0,24.8153,24.8153,24.6687,24.7273,89756.0
2020-04-15 11:10:00,25.32,25.39,25.23,25.28,151484.0,24.7469,24.8153,24.6589,24.7078,151484.0
2020-04-15 11:20:00,25.24,25.33,25.18,25.33,500144.0,24.6687,24.7567,24.6101,24.7567,500144.0
2020-04-15 11:30:00,25.34,25.48,25.27,25.27,256712.0,24.7664,24.9033,24.698,24.698,256712.0
2020-04-15 11:40:00,25.3,25.3,25.21,25.23,436612.0,24.7273,24.7273,24.6394,24.6589,436612.0
2020-04-15 11:50:00,25.28,25.34,25.25,25.27,166900.0,24.7078,24.7664,24.6785,24.698,166900.0
2020-04-15 12:00:00,25.26,25.37,25.23,25.24,250240.0,24.6882,24.7958,24.6589,24.6687,250240.0
2020-04-15 12:10:00,25.26,25.3,25.2,25.22,365560.0,24.6882,24.7273,24.6296,24.6492,365560.0
2020-04-15 12:20:00,25.28,25.43,25.28,25.42,102500.0,24.7078,24.8544,24.7078,24.8446,102500.0
2020-04-15 12:30:00,25.4,25.46,25.38,25.42,140136.0,24.8251,24.8837,24.8055,24.8446,140136.0
2020-04-15 12:40:00,25.43,25.54,25.4,25.5,82640.0,24.8544,24.9619,24.8251,24.9228,82640.0
2020-04-15 12:50:00,25.51,25.58,25.49,25.5,92952.0,24.9326,25.001,24.913,24.9228,92952.0
2020-04-15 13:00:00,25.5,25.57,25.47,25.56,66464.0,24.9228,24.9912,24.8935,24.9815,66464.0
2020-04-15 13:10:00,25.58,25.75,25.57,25.73,259348.0,25.001,25.1672,24.9912,25.1476,259348.0
2020-04-15 13:20:00,25.71,25.71,25.55,25.56,132680.0,25.1281,25.1281,24.9717,24.9815,132680.0
2020-04-15 13:30:00,25.55,25.56,25.48,25.5,93592.0,24.9717,24.9815,24.9033,24.9228,93592.0
2020-04-15 13:40:00,25.47,25.58,25.44,25.54,119484.0,24.8935,25.001,24.8642,24.9619,119484.0
2020-04-15 13:50:00,25.57,25.58,25.45,25.46,180116.0,24.9912,25.001,24.8739,24.8837,180116.0
2020-04-15 14:00:00,25.48,25.63,25.48,25.57,116332.0,24.9033,25.0499,24.9033,24.9912,116332.0
2020-04-15 14:10:00,25.58,25.72,25.56,25.69,142848.0,25.001,25.1378,24.9815,25.1085,142848.0
2020-04-15 14:20:00,25.72,25.79,25.64,25.75,135384.0,25.1378,25.2063,25.0596,25.1672,135384.0
2020-04-15 14:30:00,25.75,25.85,25.71,25.85,284244.0,25.1672,25.2649,25.1281,25.2649,284244.0
2020-04-15 14:40:00,25.83,25.85,25.78,25.81,185212.0,25.2453,25.2649,25.1965,25.2258,185212.0
2020-04-15 14:50:00,25.8,25.88,25.71,25.87,371364.0,25.216,25.2942,25.1281,25.2844,371364.0
2020-04-15 15:00:00,25.87,25.91,25.67,25.71,231816.0,25.2844,25.3235,25.089,25.1281,231816.0
2020-04-15 15:10:00,25.68,25.77,25.62,25.75,310292.0,25.0987,25.1867,25.0401,25.1672,310292.0
2020-04-15 15:20:00,25.76,25.77,25.56,25.62,163912.0,25.1769,25.1867,24.9815,25.0401,163912.0
2020-04-15 15:30:00,25.64,25.65,25.53,25.61,327280.0,25.0596,25.0694,24.9521,25.0303,327280.0
2020-04-15 15:40:00,25.61,25.68,25.49,25.64,236408.0,25.0303,25.0987,24.913,25.0596,236408.0
2020-04-15 15:50:00,25.6,25.61,25.45,25.57,608604.0,25.0206,25.0303,24.8739,24.9912,608604.0
2020-04-16 09:30:00,25.83,25.94,25.6,25.65,772008.0,25.2453,25.3529,25.0206,25.0694,772008.0
2020-04-16 09:40:00,25.68,25.79,25.57,25.61,397420.0,25.0987,25.2063,24.9912,25.0303,397420.0
2020-04-16 09:50:00,25.6,25.63,25.4,25.4,1003428.0,25.0206,25.0499,24.8251,24.8251,1003428.0
2020-04-16 10:00:00,25.38,25.46,25.28,25.31,843900.0,24.8055,24.8837,24.7078,24.7371,843900.0
2020-04-16 10:10:00,25.31,25.37,25.21,25.34,808056.0,24.7371,24.7958,24.6394,24.7664,808056.0
2020-04-16 10:20:00,25.31,25.53,25.31,25.52,439712.0,24.7371,24.9521,24.7371,24.9424,439712.0
2020-04-16 10:30:00,25.51,25.56,25.41,25.42,531616.0,24.9326,24.9815,24.8349,24.8446,531616.0
2020-04-16 10:40:00,25.42,25.68,25.38,25.65,807316.0,24.8446,25.0987,24.8055,25.0694,807316.0
2020-04-16 10:50:00,25.63,25.73,25.53,25.72,254184.0,25.0499,25.1476,24.9521,25.1378,254184.0
2020-04-16 11:00:00,25.72,25.87,25.65,25.8,672600.0,25.1378,25.2844,25.0694,25.216,672600.0
2020-04-16 11:10:00,25.81,25.85,25.75,25.84,377752.0,25.2258,25.2649,25.1672,25.2551,377752.0
2020-04-16 11:20:00,25.83,25.9,25.79,25.82,291028.0,25.2453,25.3138,25.2063,25.2356,291028.0
2020-04-16 11:30:00,25.79,25.81,25.66,25.75,286024.0,25.2063,25.2258,25.0792,25.1672,286024.0
2020-04-16 11:40:00,25.8,25.85,25.73,25.78,180316.0,25.216,25.2649,25.1476,25.1965,180316.0
2020-04-16 11:50:00,25.78,25.98,25.75,25.94,467168.0,25.1965,25.392,25.1672,25.3529,467168.0
2020-04-16 12:00:00,25.94,25.98,25.68,25.69,322156.0,25.3529,25.392,25.0987,25.1085,322156.0
2020-04-16 12:10:00,25.69,25.72,25.45,25.48,297196.0,25.1085,25.1378,24.8739,24.9033,297196.0
2020-04-16 12:20:00,25.49,25.5,25.39,25.49,240220.0,24.913,24.9228,24.8153,24.913,240220.0
2020-04-16 12:30:00,25.46,25.46,25.22,25.35,949564.0,24.8837,24.8837,24.6492,24.7762,949564.0
2020-04-16 12:40:00,25.32,25.44,25.29,25.43,523784.0,24.7469,24.8642,24.7176,24.8544,523784.0
2020-04-16 12:50:00,25.43,25.52,25.36,25.49,193588.0,24.8544,24.9424,24.786,24.913,193588.0
2020-04-16 13:00:00,25.47,25.53,25.44,25.44,148420.0,24.8935,24.9521,24.8642,24.8642,148420.0
2020-04-16 13:10:00,25.45,25.54,25.43,25.51,109012.0,24.8739,24.9619,24.8544,24.9326,109012.0
2020-04-16 13:20:00,25.53,25.57,25.47,25.56,120480.0,24.9521,24.9912,24.8935,24.9815,120480.0
2020-04-16 13:30:00,25.57,25.66,25.56,25.58,123380.0,24.9912,25.0792,24.9815,25.001,123380.0
2020-04-16 13:40:00,25.58,25.64,25.56,25.58,73256.0,25.001,25.0596,24.9815,25.001,73256.0
2020-04-16 13:50:00,25.56,25.59,25.45,25.52,83548.0,24.9815,25.0108,24.8739,24.9424,83548.0
2020-04-16 14:00:00,25.51,25.64,25.4,25.63,220144.0,24.9326,25.0596,24.8251,25.0499,220144.0
2020-04-16 14:10:00,25.63,25.74,25.6,25.66,248084.0,25.0499,25.1574,25.0206,25.0792,248084.0
2020-04-16 14:20:00,25.65,25.67,25.57,25.66,286248.0,25.0694,25.089,24.9912,25.0792,286248.0
2020-04-16 14:30:00,25.61,25.8,25.61,25.75,324236.0,25.0303,25.216,25.0303,25.1672,324236.0
2020-04-16 14:40:00,25.77,25.77,25.64,25.65,213552.0,25.1867,25.1867,25.0596,25.0694,213552.0
2020-04-16 14:50:00,25.65,25.7,25.56,25.7,149432.0,25.0694,25.1183,24.9815,25.1183,149432.0
2020-04-16 15:00:00,25.71,25.71,25.53,25.56,125668.0,25.1281,25.1281,24.9521,24.9815,125668.0
2020-04-16 15:10:00,25.59,25.68,25.53,25.58,185372.0,25.0108,25.0987,24.9521,25.001,185372.0
2020-04-16 15:20:00,25.58,25.77,25.58,25.77,88776.0,25.001,25.1867,25.001,25.1867,88776.0
2020-04-16 15:30:00,25.78,25.88,25.74,25.82,735924.0,25.1965,25.2942,25.1574,25.2356,735924.0
2020-04-16 15:40:00,25.84,25.84,25.75,25.79,161108.0,25.2551,25.2551,25.1672,25.2063,161108.0
2020-04-16 15:50:00,25.76,25.98,25.76,25.84,822920.0,25.1769,25.392,25.1769,25.2551,822920.0
2020-04-17 09:30:00,26.98,27.04,26.78,26.9,2355728.0,26.3693,26.428,26.1738,26.2911,2355728.0
2020-04-17 09:40:00,26.86,26.93,26.74,26.91,1333936.0,26.252,26.3205,26.1348,26.3009,1333936.0
2020-04-17 09:50:00,26.86,27.02,26.84,27.0,262020.0,26.252,26.4084,26.2325,26.3889,262020.0
2020-04-17 10:00:00,27.0,27.02,26.89,26.96,319276.0,26.3889,26.4084,26.2814,26.3498,319276.0
2020-04-17 10:10:00,26.99,27.02,26.62,26.65,1049192.0,26.3791,26.4084,26.0175,26.0468,1049192.0
2020-04-17 10:20:00,26.63,26.75,26.61,26.72,342080.0,26.0272,26.1445,26.0077,26.1152,342080.0
2020-04-17 10:30:00,26.7,26.7,26.53,26.61,412488.0,26.0957,26.0957,25.9295,26.0077,412488.0
2020-04-17 10:40:00,26.6,26.67,26.46,26.48,500544.0,25.9979,26.0663,25.8611,25.8806,500544.0
2020-04-17 10:50:00,26.48,26.67,26.48,26.61,451072.0,25.8806,26.0663,25.8806,26.0077,451072.0
2020-04-17 11:00:00,26.59,26.73,26.58,26.69,296348.0,25.9881,26.125,25.9784,26.0859,296348.0
2020-04-17 11:10:00,26.68,26.7,26.53,26.6,474848.0,26.0761,26.0957,25.9295,25.9979,474848.0
2020-04-17 11:20:00,26.59,26.6,26.43,26.45,840556.0,25.9881,25.9979,25.8318,25.8513,840556.0
2020-04-17 11:30:00,26.48,26.66,26.46,26.63,381660.0,25.8806,26.0566,25.8611,26.0272,381660.0
2020-04-17 11:40:00,26.64,26.7,26.61,26.66,172064.0,26.037,26.0957,26.0077,26.0566,172064.0
2020-04-17 11:50:00,26.67,26.69,26.59,26.62,119888.0,26.0663,26.0859,25.9881,26.0175,119888.0
2020-04-17 12:00:00,26.64,26.64,26.54,26.56,132772.0,26.037,26.037,25.9393,25.9588,132772.0
2020-04-17 12:10:00,26.55,26.71,26.52,26.7,186708.0,25.9491,26.1054,25.9197,26.0957,186708.0
2020-04-17 12:20:00,26.7,26.7,26.58,26.59,112372.0,26.0957,26.0957,25.9784,25.9881,112372.0
2020-04-17 12:30:00,26.61,26.77,26.6,26.74,123708.0,26.0077,26.1641,25.9979,26.1348,123708.0
2020-04-17 12:40:00,26.74,26.83,26.72,26.83,540712.0,26.1348,26.2227,26.1152,26.2227,540712.0
2020-04-17 12:50:00,26.82,26.85,26.78,26.78,199004.0,26.2129,26.2423,26.1738,26.1738,199004.0
2020-04-17 13:00:00,26.76,26.84,26.74,26.81,92524.0,26.1543,26.2325,26.1348,26.2032,92524.0
2020-04-17 13:10:00,26.83,26.87,26.75,26.86,75428.0,26.2227,26.2618,26.1445,26.252,75428.0
2020-04-17 13:20:00,26.86,26.86,26.73,26.73,141272.0,26.252,26.252,26.125,26.125,141272.0
2020-04-17 13:30:00,26.74,26.83,26.73,26.82,140656.0,26.1348,26.2227,26.125,26.2129,140656.0
2020-04-17 13:40:00,26.79,26.83,26.7,26.7,161520.0,26.1836,26.2227,26.0957,26.0957,161520.0
2020-04-17 13:50:00,26.7,26.75,26.69,26.74,241340.0,26.0957,26.1445,26.0859,26.1348,241340.0
2020-04-17 14:00:00,26.73,26.73,26.65,26.68,329188.0,26.125,26.125,26.0468,26.0761,329188.0
2020-04-17 14:10:00,26.66,26.69,26.61,26.66,122980.0,26.0566,26.0859,26.0077,26.0566,122980.0
2020-04-17 14:20:00,26.66,26.71,26.62,26.63,108484.0,26.0566,26.1054,26.0175,26.0272,108484.0
2020-04-17 14:30:00,26.62,26.63,26.48,26.53,455824.0,26.0175,26.0272,25.8806,25.9295,455824.0
2020-04-17 14:40:00,26.54,26.61,26.47,26.61,392276.0,25.9393,26.0077,25.8709,26.0077,392276.0
2020-04-17 14:50:00,26.61,26.66,26.55,26.65,97352.0,26.0077,26.0566,25.9491,26.0468,97352.0
2020-04-17 15:00:00,26.65,26.72,26.63,26.71,134004.0,26.0468,26.1152,26.0272,26.1054,134004.0
2020-04-17 15:10:00,26.71,26.81,26.69,26.81,87192.0,26.1054,26.2032,26.0859,26.2032,87192.0
2020-04-17 15:20:00,26.82,26.85,26.76,26.84,264280.0,26.2129,26.2423,26.1543,26.2325,264280.0
2020-04-17 15:30:00,26.84,27.0,26.84,26.99,439292.0,26.2325,26.3889,26.2325,26.3791,439292.0
2020-04-17 15:40:00,27.0,27.12,26.96,27.1,472296.0,26.3889,26.5061,26.3498,26.4866,472296.0
2020-04-17 15:50:00,27.11,27.34,27.11,27.23,853184.0,26.4964,26.7212,26.4964,26.6137,853184.0
2020-04-20 09:30:00,26.45,26.59,26.37,26.53,797108.0,25.8513,25.9881,25.7731,25.9295,797108.0
2020-04-20 09:40:00,26.54,26.71,26.48,26.64,675708.0,25.9393,26.1054,25.8806,26.037,675708.0
2020-04-20 09:50:00,26.64,26.66,26.55,26.59,416152.0,26.037,26.0566,25.9491,25.9881,416152.0
2020-04-20 10:00:00,26.57,26.65,26.5,26.61,352704.0,25.9686,26.0468,25.9002,26.0077,352704.0
2020-04-20 10:10:00,26.64,26.71,26.61,26.68,248584.0,26.037,26.1054,26.0077,26.0761,248584.0
2020-04-20 10:20:00,26.63,26.71,26.61,26.65,295200.0,26.0272,26.1054,26.0077,26.0468,295200.0
2020-04-20 10:30:00,26.65,26.74,26.63,26.64,270824.0,26.0468,26.1348,26.0272,26.037,270824.0
2020-04-20 10:40:00,26.66,26.93,26.62,26.89,355988.0,26.0566,26.3205,26.0175,26.2814,355988.0
2020-04-20 10:50:00,26.89,27.01,26.88,26.94,1059228.0,26.2814,26.3986,26.2716,26.3302,1059228.0
2020-04-20 11:00:00,26.92,27.03,26.92,26.97,608752.0,26.3107,26.4182,26.3107,26.3595,608752.0
2020-04-20 11:10:00,26.96,26.99,26.85,26.88,262092.0,26.3498,26.3791,26.2423,26.2716,262092.0
2020-04-20 11:20:00,26.9,27.0,26.9,26.96,198068.0,26.2911,26.3889,26.2911,26.3498,198068.0
2020-04-20 11:30:00,26.96,27.14,26.9,27.12,261044.0,26.3498,26.5257,26.2911,26.5061,261044.0
2020-04-20 11:40:00,27.13,27.13,27.06,27.1,167108.0,26.5159,26.5159,26.4475,26.4866,167108.0
2020-04-20 11:50:00,27.1,27.11,27.04,27.09,184876.0,26.4866,26.4964,26.428,26.4768,184876.0
2020-04-20 12:00:00,27.09,27.09,26.99,27.06,208864.0,26.4768,26.4768,26.3791,26.4475,208864.0
2020-04-20 12:10:00,27.05,27.05,26.93,26.95,179748.0,26.4377,26.4377,26.3205,26.34,179748.0
2020-04-20 12:20:00,26.95,27.02,26.93,26.95,188976.0,26.34,26.4084,26.3205,26.34,188976.0
2020-04-20 12:30:00,26.97,27.09,26.96,27.09,142580.0,26.3595,26.4768,26.3498,26.4768,142580.0
2020-04-20 12:40:00,27.06,27.07,27.02,27.07,48964.0,26.4475,26.4573,26.4084,26.4573,48964.0
2020-04-20 12:50:00,27.07,27.07,26.97,26.98,368292.0,26.4573,26.4573,26.3595,26.3693,368292.0
2020-04-20 13:00:00,26.98,26.99,26.82,26.87,451156.0,26.3693,26.3791,26.2129,26.2618,451156.0
2020-04-20 13:10:00,26.88,26.88,26.79,26.82,195424.0,26.2716,26.2716,26.1836,26.2129,195424.0
2020-04-20 13:20:00,26.81,26.82,26.73,26.82,268928.0,26.2032,26.2129,26.125,26.2129,268928.0
2020-04-20 13:30:00,26.82,26.83,26.74,26.8,316432.0,26.2129,26.2227,26.1348,26.1934,316432.0
2020-04-20 13:40:00,26.8,26.86,26.8,26.81,384460.0,26.1934,26.252,26.1934,26.2032,384460.0
2020-04-20 13:50:00,26.84,26.89,26.83,26.86,152272.0,26.2325,26.2814,26.2227,26.252,152272.0
2020-04-20 14:00:00,26.85,26.92,26.82,26.88,271748.0,26.2423,26.3107,26.2129,26.2716,271748.0
2020-04-20 14:10:00,26.87,26.89,26.63,26.63,458460.0,26.2618,26.2814,26.0272,26.0272,458460.0
2020-04-20 14:20:00,26.65,26.66,26.44,26.45,708836.0,26.0468,26.0566,25.8415,25.8513,708836.0
2020-04-20 14:30:00,26.45,26.63,26.45,26.56,598436.0,25.8513,26.0272,25.8513,25.9588,598436.0
2020-04-20 14:40:00,26.59,26.63,26.5,26.63,538076.0,25.9881,26.0272,25.9002,26.0272,538076.0
2020-04-20 14:50:00,26.61,26.61,26.27,26.27,1185848.0,26.0077,26.0077,25.6754,25.6754,1185848.0
2020-04-20 15:00:00,26.27,26.44,26.21,26.31,421388.0,25.6754,25.8415,25.6167,25.7145,421388.0
2020-04-20 15:10:00,26.32,26.4,26.25,26.25,170032.0,25.7243,25.8024,25.6558,25.6558,170032.0
2020-04-20 15:20:00,26.25,26.4,26.25,26.39,289360.0,25.6558,25.8024,25.6558,25.7927,289360.0
2020-04-20 15:30:00,26.38,26.53,26.36,26.38,331440.0,25.7829,25.9295,25.7634,25.7829,331440.0
2020-04-20 15:40:00,26.39,26.46,26.33,26.45,545952.0,25.7927,25.8611,25.734,25.8513,545952.0
2020-04-20 15:50:00,26.44,26.48,26.23,26.25,516736.0,25.8415,25.8806,25.6363,25.6558,516736.0
2020-04-21 09:30:00,25.34,25.43,25.08,25.1,1483492.0,24.7664,24.8544,24.5123,24.5319,1483492.0
2020-04-21 09:40:00,25.11,25.41,25.09,25.36,767156.0,24.5416,24.8349,24.5221,24.786,767156.0
2020-04-21 09:50:00,25.38,25.59,25.25,25.5,1102368.0,24.8055,25.0108,24.6785,24.9228,1102368.0
2020-04-21 10:00:00,25.53,25.55,25.37,25.37,544564.0,24.9521,24.9717,24.7958,24.7958,544564.0
2020-04-21 10:10:00,25.37,25.43,25.21,25.23,905916.0,24.7958,24.8544,24.6394,24.6589,905916.0
2020-04-21 10:20:00,25.26,25.42,25.23,25.38,445428.0,24.6882,24.8446,24.6589,24.8055,445428.0
2020-04-21 10:30:00,25.37,25.4,25.17,25.19,625436.0,24.7958,24.8251,24.6003,24.6198,625436.0
2020-04-21 10:40:00,25.17,25.23,24.99,25.0,688396.0,24.6003,24.6589,24.4244,24.4341,688396.0
2020-04-21 10:50:00,24.99,25.05,24.85,24.87,1124176.0,24.4244,24.483,24.2875,24.3071,1124176.0
2020-04-21 11:00:00,24.85,24.9,24.74,24.82,1115908.0,24.2875,24.3364,24.18,24.2582,1115908.0
2020-04-21 11:10:00,24.81,24.81,24.59,24.75,815872.0,24.2484,24.2484,24.0334,24.1898,815872.0
2020-04-21 11:20:00,24.75,24.83,24.56,24.62,741508.0,24.1898,24.268,24.0041,24.0627,741508.0
2020-04-21 11:30:00,24.61,24.8,24.5,24.58,451564.0,24.053,24.2387,23.9455,24.0236,451564.0
2020-04-21 11:40:00,24.58,24.64,24.49,24.63,379328.0,24.0236,24.0823,23.9357,24.0725,379328.0
2020-04-21 11:50:00,24.61,24.78,24.58,24.75,366324.0,24.053,24.2191,24.0236,24.1898,366324.0
2020-04-21 12:00:00,24.76,24.77,24.66,24.7,115220.0,24.1996,24.2093,24.1018,24.1409,115220.0
2020-04-21 12:10:00,24.74,24.8,24.68,24.71,102296.0,24.18,24.2387,24.1214,24.1507,102296.0
2020-04-21 12:20:00,24.71,24.74,24.61,24.68,251804.0,24.1507,24.18,24.053,24.1214,251804.0
2020-04-21 12:30:00,24.66,24.66,24.52,24.53,423408.0,24.1018,24.1018,23.965,23.9748,423408.0
2020-04-21 12:40:00,24.53,24.58,24.47,24.58,285672.0,23.9748,24.0236,23.9161,24.0236,285672.0
2020-04-21 12:50:00,24.6,24.74,24.58,24.72,210148.0,24.0432,24.18,24.0236,24.1605,210148.0
2020-04-21 13:00:00,24.7,24.8,24.7,24.79,217016.0,24.1409,24.2387,24.1409,24.2289,217016.0
2020-04-21 13:10:00,24.79,24.83,24.72,24.79,222268.0,24.2289,24.268,24.1605,24.2289,222268.0
2020-04-21 13:20:00,24.8,24.95,24.79,24.92,219792.0,24.2387,24.3853,24.2289,24.3559,219792.0
2020-04-21 13:30:00,24.9,25.02,24.86,25.01,258756.0,24.3364,24.4537,24.2973,24.4439,258756.0
2020-04-21 13:40:00,25.0,25.0,24.8,24.8,319152.0,24.4341,24.4341,24.2387,24.2387,319152.0
2020-04-21 13:50:00,24.81,24.89,24.79,24.84,137900.0,24.2484,24.3266,24.2289,24.2778,137900.0
2020-04-21 14:00:00,24.77,24.98,24.76,24.91,196920.0,24.2093,24.4146,24.1996,24.3462,196920.0
2020-04-21 14:10:00,24.91,25.0,24.86,24.89,207236.0,24.3462,24.4341,24.2973,24.3266,207236.0
2020-04-21 14:20:00,24.88,25.15,24.85,25.0,537912.0,24.3169,24.5807,24.2875,24.4341,537912.0
2020-04-21 14:30:00,25.03,25.04,24.81,24.85,478768.0,24.4635,24.4732,24.2484,24.2875,478768.0
2020-04-21 14:40:00,24.81,24.82,24.7,24.71,803612.0,24.2484,24.2582,24.1409,24.1507,803612.0
2020-04-21 14:50:00,24.7,24.81,24.7,24.71,618136.0,24.1409,24.2484,24.1409,24.1507,618136.0
2020-04-21 15:00:00,24.75,24.85,24.58,24.63,525224.0,24.1898,24.2875,24.0236,24.0725,525224.0
2020-04-21 15:10:00,24.65,24.93,24.64,24.93,317484.0,24.0921,24.3657,24.0823,24.3657,317484.0
2020-04-21 15:20:00,24.93,24.98,24.86,24.92,259168.0,24.3657,24.4146,24.2973,24.3559,259168.0
2020-04-21 15:30:00,24.92,25.11,24.78,25.0,399920.0,24.3559,24.5416,24.2191,24.4341,399920.0
2020-04-21 15:40:00,24.99,25.01,24.75,24.75,393660.0,24.4244,24.4439,24.1898,24.1898,393660.0
2020-04-21 15:50:00,24.71,24.78,24.53,24.65,538604.0,24.1507,24.2191,23.9748,24.0921,538604.0
2020-04-22 09:30:00,25.6,25.71,25.48,25.61,1598504.0,25.0206,25.1281,24.9033,25.0303,1598504.0
2020-04-22 09:40:00,25.61,25.68,25.4,25.41,945004.0,25.0303,25.0987,24.8251,24.8349,945004.0
2020-04-22 09:50:00,25.41,25.52,25.38,25.5,863236.0,24.8349,24.9424,24.8055,24.9228,863236.0
2020-04-22 10:00:00,25.51,25.58,25.41,25.45,497144.0,24.9326,25.001,24.8349,24.8739,497144.0
2020-04-22 10:10:00,25.45,25.55,25.35,25.46,504976.0,24.8739,24.9717,24.7762,24.8837,504976.0
2020-04-22 10:20:00,25.46,25.59,25.44,25.5,440688.0,24.8837,25.0108,24.8642,24.9228,440688.0
2020-04-22 10:30:00,25.5,25.65,25.49,25.62,438272.0,24.9228,25.0694,24.913,25.0401,438272.0
2020-04-22 10:40:00,25.62,25.67,25.56,25.57,285844.0,25.0401,25.089,24.9815,24.9912,285844.0
2020-04-22 10:50:00,25.58,25.59,25.45,25.48,140088.0,25.001,25.0108,24.8739,24.9033,140088.0
2020-04-22 11:00:00,25.51,25.57,25.42,25.5,228992.0,24.9326,24.9912,24.8446,24.9228,228992.0
2020-04-22 11:10:00,25.52,25.65,25.47,25.62,129132.0,24.9424,25.0694,24.8935,25.0401,129132.0
2020-04-22 11:20:00,25.62,25.66,25.57,25.6,167564.0,25.0401,25.0792,24.9912,25.0206,167564.0
2020-04-22 11:30:00,25.59,25.69,25.59,25.63,98292.0,25.0108,25.1085,25.0108,25.0499,98292.0
2020-04-22 11:40:00,25.59,25.73,25.59,25.69,202956.0,25.0108,25.1476,25.0108,25.1085,202956.0
2020-04-22 11:50:00,25.7,25.74,25.64,25.66,123276.0,25.1183,25.1574,25.0596,25.0792,123276.0
2020-04-22 12:00:00,25.68,25.75,25.62,25.63,144260.0,25.0987,25.1672,25.0401,25.0499,144260.0
2020-04-22 12:10:00,25.63,25.68,25.62,25.68,101004.0,25.0499,25.0987,25.0401,25.0987,101004.0
2020-04-22 12:20:00,25.69,25.72,25.65,25.71,85368.0,25.1085,25.1378,25.0694,25.1281,85368.0
2020-04-22 12:30:00,25.7,25.73,25.65,25.73,74628.0,25.1183,25.1476,25.0694,25.1476,74628.0
2020-04-22 12:40:00,25.74,25.79,25.7,25.7,152872.0,25.1574,25.2063,25.1183,25.1183,152872.0
2020-04-22 12:50:00,25.71,25.71,25.61,25.65,110284.0,25.1281,25.1281,25.0303,25.0694,110284.0
2020-04-22 13:00:00,25.66,25.68,25.59,25.62,101024.0,25.0792,25.0987,25.0108,25.0401,101024.0
2020-04-22 13:10:00,25.61,25.69,25.61,25.68,53144.0,25.0303,25.1085,25.0303,25.0987,53144.0
2020-04-22 13:20:00,25.68,25.77,25.68,25.77,85472.0,25.0987,25.1867,25.0987,25.1867,85472.0
2020-04-22 13:30:00,25.78,25.8,25.71,25.71,93832.0,25.1965,25.216,25.1281,25.1281,93832.0
2020-04-22 13:40:00,25.71,25.78,25.71,25.77,140576.0,25.1281,25.1965,25.1281,25.1867,140576.0
2020-04-22 13:50:00,25.78,25.82,25.74,25.78,95756.0,25.1965,25.2356,25.1574,25.1965,95756.0
2020-04-22 14:00:00,25.78,25.81,25.74,25.78,167312.0,25.1965,25.2258,25.1574,25.1965,167312.0
2020-04-22 14:10:00,25.77,25.78,25.73,25.74,127344.0,25.1867,25.1965,25.1476,25.1574,127344.0
2020-04-22 14:20:00,25.74,25.82,25.74,25.78,199224.0,25.1574,25.2356,25.1574,25.1965,199224.0
2020-04-22 14:30:00,25.78,25.88,25.78,25.86,190972.0,25.1965,25.2942,25.1965,25.2747,190972.0
2020-04-22 14:40:00,25.86,25.93,25.86,25.92,200960.0,25.2747,25.3431,25.2747,25.3333,200960.0
2020-04-22 14:50:00,25.92,25.96,25.86,25.91,528100.0,25.3333,25.3724,25.2747,25.3235,528100.0
2020-04-22 15:00:00,25.92,25.97,25.88,25.93,299400.0,25.3333,25.3822,25.2942,25.3431,299400.0
2020-04-22 15:10:00,25.93,25.93,25.86,25.91,296172.0,25.3431,25.3431,25.2747,25.3235,296172.0
2020-04-22 15:20:00,25.9,25.98,25.9,25.91,372684.0,25.3138,25.392,25.3138,25.3235,372684.0
2020-04-22 15:30:00,25.91,25.97,25.89,25.94,467508.0,25.3235,25.3822,25.304,25.3529,467508.0
2020-04-22 15:40:00,25.95,26.0,25.88,25.97,386412.0,25.3626,25.4115,25.2942,25.3822,386412.0
2020-04-22 15:50:00,26.0,26.09,25.75,25.76,641604.0,25.4115,25.4995,25.1672,25.1769,641604.0
2020-04-23 09:30:00,26.0,26.33,25.94,26.27,1175672.0,25.4115,25.734,25.3529,25.6754,1175672.0
2020-04-23 09:40:00,26.31,26.35,26.18,26.23,293148.0,25.7145,25.7536,25.5874,25.6363,293148.0
2020-04-23 09:50:00,26.22,26.22,26.1,26.18,339568.0,25.6265,25.6265,25.5092,25.5874,339568.0
2020-04-23 10:00:00,26.19,26.27,26.1,26.25,214712.0,25.5972,25.6754,25.5092,25.6558,214712.0
2020-04-23 10:10:00,26.26,26.34,26.18,26.33,226508.0,25.6656,25.7438,25.5874,25.734,226508.0
2020-04-23 10:20:00,26.33,26.39,26.32,26.35,251136.0,25.734,25.7927,25.7243,25.7536,251136.0
2020-04-23 10:30:00,26.37,26.5,26.36,26.49,337776.0,25.7731,25.9002,25.7634,25.8904,337776.0
2020-04-23 10:40:00,26.5,26.63,26.5,26.53,372512.0,25.9002,26.0272,25.9002,25.9295,372512.0
2020-04-23 10:50:00,26.56,26.57,26.51,26.52,118680.0,25.9588,25.9686,25.91,25.9197,118680.0
2020-04-23 11:00:00,26.52,26.52,26.43,26.46,210940.0,25.9197,25.9197,25.8318,25.8611,210940.0
2020-04-23 11:10:00,26.46,26.49,26.41,26.46,155112.0,25.8611,25.8904,25.8122,25.8611,155112.0
2020-04-23 11:20:00,26.46,26.54,26.43,26.51,220356.0,25.8611,25.9393,25.8318,25.91,220356.0
2020-04-23 11:30:00,26.52,26.52,26.32,26.32,336840.0,25.9197,25.9197,25.7243,25.7243,336840.0
2020-04-23 11:40:00,26.32,26.36,26.24,26.27,391476.0,25.7243,25.7634,25.6461,25.6754,391476.0
2020-04-23 11:50:00,26.27,26.34,26.25,26.34,464604.0,25.6754,25.7438,25.6558,25.7438,464604.0
2020-04-23 12:00:00,26.34,26.41,26.3,26.41,270560.0,25.7438,25.8122,25.7047,25.8122,270560.0
2020-04-23 12:10:00,26.41,26.44,26.37,26.41,234524.0,25.8122,25.8415,25.7731,25.8122,234524.0
2020-04-23 12:20:00,26.41,26.49,26.38,26.47,104020.0,25.8122,25.8904,25.7829,25.8709,104020.0
2020-04-23 12:30:00,26.47,26.49,26.42,26.48,205900.0,25.8709,25.8904,25.822,25.8806,205900.0
2020-04-23 12:40:00,26.48,26.49,25.71,26.1,2119960.0,25.8806,25.8904,25.1281,25.5092,2119960.0
2020-04-23 12:50:00,26.07,26.16,25.81,26.1,899752.0,25.4799,25.5679,25.2258,25.5092,899752.0
2020-04-23 13:00:00,26.1,26.24,26.09,26.18,676568.0,25.5092,25.6461,25.4995,25.5874,676568.0
2020-04-23 13:10:00,26.18,26.29,26.15,26.15,356456.0,25.5874,25.6949,25.5581,25.5581,356456.0
2020-04-23 13:20:00,26.14,26.15,25.85,25.97,646328.0,25.5483,25.5581,25.2649,25.3822,646328.0
2020-04-23 13:30:00,25.97,26.1,25.94,26.0,394568.0,25.3822,25.5092,25.3529,25.4115,394568.0
2020-04-23 13:40:00,25.99,26.03,25.8,25.8,590868.0,25.4017,25.4408,25.216,25.216,590868.0
2020-04-23 13:50:00,25.83,25.89,25.74,25.89,701164.0,25.2453,25.304,25.1574,25.304,701164.0
2020-04-23 14:00:00,25.87,25.92,25.77,25.78,545908.0,25.2844,25.3333,25.1867,25.1965,545908.0
2020-04-23 14:10:00,25.77,25.98,25.69,25.94,743616.0,25.1867,25.392,25.1085,25.3529,743616.0
2020-04-23 14:20:00,25.92,26.05,25.91,26.01,605196.0,25.3333,25.4604,25.3235,25.4213,605196.0
2020-04-23 14:30:00,26.02,26.07,25.96,25.99,246628.0,25.431,25.4799,25.3724,25.4017,246628.0
2020-04-23 14:40:00,26.01,26.07,25.99,26.0,281752.0,25.4213,25.4799,25.4017,25.4115,281752.0
2020-04-23 14:50:00,26.0,26.19,25.99,26.16,539844.0,25.4115,25.5972,25.4017,25.5679,539844.0
2020-04-23 15:00:00,26.16,26.17,26.06,26.06,548516.0,25.5679,25.5777,25.4701,25.4701,548516.0
2020-04-23 15:10:00,26.06,26.06,25.83,25.83,412764.0,25.4701,25.4701,25.2453,25.2453,412764.0
2020-04-23 15:20:00,25.84,25.9,25.78,25.9,468344.0,25.2551,25.3138,25.1965,25.3138,468344.0
2020-04-23 15:30:00,25.87,25.95,25.78,25.89,784488.0,25.2844,25.3626,25.1965,25.304,784488.0
2020-04-23 15:40:00,25.91,25.98,25.84,25.96,306992.0,25.3235,25.392,25.2551,25.3724,306992.0
2020-04-23 15:50:00,25.94,26.0,25.73,25.73,1723104.0,25.3529,25.4115,25.1476,25.1476,1723104.0
2020-04-24 09:30:00,26.05,26.15,25.93,26.02,600852.0,25.4604,25.5581,25.3431,25.431,600852.0
2020-04-24 09:40:00,26.02,26.02,25.74,25.75,681048.0,25.431,25.431,25.1574,25.1672,681048.0
2020-04-24 09:50:00,25.75,25.88,25.68,25.7,782892.0,25.1672,25.2942,25.0987,25.1183,782892.0
2020-04-24 10:00:00,25.73,25.86,25.69,25.71,938492.0,25.1476,25.2747,25.1085,25.1281,938492.0
2020-04-24 10:10:00,25.72,25.91,25.72,25.9,766032.0,25.1378,25.3235,25.1378,25.3138,766032.0
2020-04-24 10:20:00,25.89,25.91,25.78,25.82,245384.0,25.304,25.3235,25.1965,25.2356,245384.0
2020-04-24 10:30:00,25.81,25.98,25.77,25.95,332580.0,25.2258,25.392,25.1867,25.3626,332580.0
2020-04-24 10:40:00,25.97,25.98,25.87,25.9,223584.0,25.3822,25.392,25.2844,25.3138,223584.0
2020-04-24 10:50:00,25.9,25.94,25.8,25.83,135308.0,25.3138,25.3529,25.216,25.2453,135308.0
2020-04-24 11:00:00,25.82,25.84,25.71,25.74,827996.0,25.2356,25.2551,25.1281,25.1574,827996.0
2020-04-24 11:10:00,25.73,25.77,25.64,25.76,642508.0,25.1476,25.1867,25.0596,25.1769,642508.0
2020-04-24 11:20:00,25.77,25.82,25.75,25.75,755852.0,25.1867,25.2356,25.1672,25.1672,755852.0
2020-04-24 11:30:00,25.75,25.81,25.67,25.8,520236.0,25.1672,25.2258,25.089,25.216,520236.0
2020-04-24 11:40:00,25.8,25.86,25.74,25.86,524356.0,25.216,25.2747,25.1574,25.2747,524356.0
2020-04-24 11:50:00,25.86,25.86,25.77,25.79,173492.0,25.2747,25.2747,25.1867,25.2063,173492.0
2020-04-24 12:00:00,25.79,25.88,25.74,25.87,318624.0,25.2063,25.2942,25.1574,25.2844,318624.0
2020-04-24 12:10:00,25.86,25.88,25.82,25.85,89240.0,25.2747,25.2942,25.2356,25.2649,89240.0
2020-04-24 12:20:00,25.85,25.91,25.79,25.9,469996.0,25.2649,25.3235,25.2063,25.3138,469996.0
2020-04-24 12:30:00,25.91,25.95,25.87,25.94,100936.0,25.3235,25.3626,25.2844,25.3529,100936.0
2020-04-24 12:40:00,25.94,26.0,25.93,25.98,230216.0,25.3529,25.4115,25.3431,25.392,230216.0
2020-04-24 12:50:00,25.97,25.97,25.91,25.94,128176.0,25.3822,25.3822,25.3235,25.3529,128176.0
2020-04-24 13:00:00,25.95,25.95,25.91,25.92,52892.0,25.3626,25.3626,25.3235,25.3333,52892.0
2020-04-24 13:10:00,25.92,25.92,25.87,25.92,147808.0,25.3333,25.3333,25.2844,25.3333,147808.0
2020-04-24 13:20:00,25.92,25.97,25.89,25.96,134704.0,25.3333,25.3822,25.304,25.3724,134704.0
2020-04-24 13:30:00,25.97,26.0,25.93,26.0,195376.0,25.3822,25.4115,25.3431,25.4115,195376.0
2020-04-24 13:40:00,25.99,26.07,25.99,26.06,510484.0,25.4017,25.4799,25.4017,25.4701,510484.0
2020-04-24 13:50:00,26.05,26.2,26.05,26.19,436700.0,25.4604,25.607,25.4604,25.5972,436700.0
2020-04-24 14:00:00,26.19,26.26,26.14,26.24,495580.0,25.5972,25.6656,25.5483,25.6461,495580.0
2020-04-24 14:10:00,26.24,26.27,26.21,26.25,378880.0,25.6461,25.6754,25.6167,25.6558,378880.0
2020-04-24 14:20:00,26.25,26.26,26.17,26.21,213628.0,25.6558,25.6656,25.5777,25.6167,213628.0
2020-04-24 14:30:00,26.21,26.33,26.2,26.33,254568.0,25.6167,25.734,25.607,25.734,254568.0
2020-04-24 14:40:00,26.32,26.36,26.3,26.34,306996.0,25.7243,25.7634,25.7047,25.7438,306996.0
2020-04-24 14:50:00,26.35,26.37,26.28,26.33,208468.0,25.7536,25.7731,25.6852,25.734,208468.0
2020-04-24 15:00:00,26.32,26.38,26.25,26.37,240980.0,25.7243,25.7829,25.6558,25.7731,240980.0
2020-04-24 15:10:00,26.37,26.4,26.28,26.37,365152.0,25.7731,25.8024,25.6852,25.7731,365152.0
2020-04-24 15:20:00,26.36,26.45,26.33,26.45,299164.0,25.7634,25.8513,25.734,25.8513,299164.0
2020-04-24 15:30:00,26.45,26.5,26.42,26.49,669456.0,25.8513,25.9002,25.822,25.8904,669456.0
2020-04-24 15:40:00,26.5,26.59,26.5,26.54,683908.0,25.9002,25.9881,25.9002,25.9393,683908.0
2020-04-24 15:50:00,26.56,26.58,26.37,26.47,908088.0,25.9588,25.9784,25.7731,25.8709,908088.0
2020-04-27 09:30:00,26.85,26.96,26.81,26.93,793068.0,26.2423,26.3498,26.2032,26.3205,793068.0
2020-04-27 09:40:00,26.92,26.93,26.77,26.86,197104.0,26.3107,26.3205,26.1641,26.252,197104.0
2020-04-27 09:50:00,26.86,26.98,26.83,26.93,385728.0,26.252,26.3693,26.2227,26.3205,385728.0
2020-04-27 10:00:00,26.92,26.98,26.88,26.92,345268.0,26.3107,26.3693,26.2716,26.3107,345268.0
2020-04-27 10:10:00,26.9,27.04,26.87,27.04,382532.0,26.2911,26.428,26.2618,26.428,382532.0
2020-04-27 10:20:00,27.05,27.08,26.95,27.0,260040.0,26.4377,26.4671,26.34,26.3889,260040.0
2020-04-27 10:30:00,27.01,27.03,26.93,27.0,140152.0,26.3986,26.4182,26.3205,26.3889,140152.0
2020-04-27 10:40:00,27.01,27.05,26.98,27.03,106492.0,26.3986,26.4377,26.3693,26.4182,106492.0
2020-04-27 10:50:00,27.04,27.1,26.95,26.96,191272.0,26.428,26.4866,26.34,26.3498,191272.0
2020-04-27 11:00:00,26.96,27.02,26.92,27.0,117944.0,26.3498,26.4084,26.3107,26.3889,117944.0
2020-04-27 11:10:00,26.99,27.1,26.98,27.09,134096.0,26.3791,26.4866,26.3693,26.4768,134096.0
2020-04-27 11:20:00,27.1,27.15,27.08,27.14,192304.0,26.4866,26.5355,26.4671,26.5257,192304.0
2020-04-27 11:30:00,27.13,27.21,27.12,27.2,269972.0,26.5159,26.5941,26.5061,26.5843,269972.0
2020-04-27 11:40:00,27.2,27.25,27.2,27.22,161916.0,26.5843,26.6332,26.5843,26.6039,161916.0
2020-04-27 11:50:00,27.24,27.24,27.18,27.18,88292.0,26.6234,26.6234,26.5648,26.5648,88292.0
2020-04-27 12:00:00,27.21,27.21,27.11,27.14,184520.0,26.5941,26.5941,26.4964,26.5257,184520.0
2020-04-27 12:10:00,27.13,27.19,27.11,27.18,132292.0,26.5159,26.5746,26.4964,26.5648,132292.0
2020-04-27 12:20:00,27.17,27.18,27.12,27.16,139488.0,26.555,26.5648,26.5061,26.5452,139488.0
2020-04-27 12:30:00,27.16,27.27,27.16,27.22,234068.0,26.5452,26.6528,26.5452,26.6039,234068.0
2020-04-27 12:40:00,27.22,27.22,27.17,27.2,131716.0,26.6039,26.6039,26.555,26.5843,131716.0
2020-04-27 12:50:00,27.21,27.23,27.18,27.21,102840.0,26.5941,26.6137,26.5648,26.5941,102840.0
2020-04-27 13:00:00,27.22,27.22,27.12,27.17,226836.0,26.6039,26.6039,26.5061,26.555,226836.0
2020-04-27 13:10:00,27.18,27.2,27.09,27.1,99060.0,26.5648,26.5843,26.4768,26.4866,99060.0
2020-04-27 13:20:00,27.09,27.14,27.06,27.13,153676.0,26.4768,26.5257,26.4475,26.5159,153676.0
2020-04-27 13:30:00,27.12,27.14,27.05,27.12,136996.0,26.5061,26.5257,26.4377,26.5061,136996.0
2020-04-27 13:40:00,27.11,27.13,27.05,27.08,188104.0,26.4964,26.5159,26.4377,26.4671,188104.0
2020-04-27 13:50:00,27.07,27.15,27.07,27.12,183424.0,26.4573,26.5355,26.4573,26.5061,183424.0
2020-04-27 14:00:00,27.12,27.19,27.12,27.18,110260.0,26.5061,26.5746,26.5061,26.5648,110260.0
2020-04-27 14:10:00,27.18,27.23,27.18,27.22,138660.0,26.5648,26.6137,26.5648,26.6039,138660.0
2020-04-27 14:20:00,27.21,27.23,27.18,27.18,148264.0,26.5941,26.6137,26.5648,26.5648,148264.0
2020-04-27 14:30:00,27.18,27.24,27.17,27.23,125452.0,26.5648,26.6234,26.555,26.6137,125452.0
2020-04-27 14:40:00,27.23,27.32,27.23,27.32,271048.0,26.6137,26.7016,26.6137,26.7016,271048.0
2020-04-27 14:50:00,27.31,27.31,27.27,27.28,119744.0,26.6918,26.6918,26.6528,26.6625,119744.0
2020-04-27 15:00:00,27.28,27.35,27.27,27.27,193120.0,26.6625,26.7309,26.6528,26.6528,193120.0
2020-04-27 15:10:00,27.26,27.35,27.26,27.34,122612.0,26.643,26.7309,26.643,26.7212,122612.0
2020-04-27 15:20:00,27.34,27.38,27.29,27.3,338232.0,26.7212,26.7603,26.6723,26.6821,338232.0
2020-04-27 15:30:00,27.31,27.4,27.3,27.37,474576.0,26.6918,26.7798,26.6821,26.7505,474576.0
2020-04-27 15:40:00,27.37,27.43,27.36,27.42,501688.0,26.7505,26.8091,26.7407,26.7994,501688.0
2020-04-27 15:50:00,27.43,27.45,27.22,27.23,758976.0,26.8091,26.8287,26.6039,26.6137,758976.0
2020-04-28 09:30:00,27.98,28.05,27.86,27.88,1286032.0,27.3467,27.4151,27.2294,27.2489,1286032.0
2020-04-28 09:40:00,27.89,27.99,27.84,27.87,1241800.0,27.2587,27.3565,27.2099,27.2392,1241800.0
2020-04-28 09:50:00,27.88,27.96,27.68,27.69,1253920.0,27.2489,27.3271,27.0535,27.0632,1253920.0
2020-04-28 10:00:00,27.68,27.76,27.57,27.75,1000880.0,27.0535,27.1317,26.946,27.1219,1000880.0
2020-04-28 10:10:00,27.75,27.78,27.66,27.67,247636.0,27.1219,27.1512,27.0339,27.0437,247636.0
2020-04-28 10:20:00,27.65,27.68,27.5,27.55,814740.0,27.0242,27.0535,26.8775,26.9264,814740.0
2020-04-28 10:30:00,27.57,27.57,27.46,27.5,366716.0,26.946,26.946,26.8385,26.8775,366716.0
2020-04-28 10:40:00,27.5,27.51,27.24,27.32,847628.0,26.8775,26.8873,26.6234,26.7016,847628.0
2020-04-28 10:50:00,27.31,27.33,26.96,26.99,655068.0,26.6918,26.7114,26.3498,26.3791,655068.0
2020-04-28 11:00:00,27.0,27.2,26.94,27.18,574956.0,26.3889,26.5843,26.3302,26.5648,574956.0
2020-04-28 11:10:00,27.18,27.24,27.07,27.14,408040.0,26.5648,26.6234,26.4573,26.5257,408040.0
2020-04-28 11:20:00,27.14,27.29,27.09,27.26,350032.0,26.5257,26.6723,26.4768,26.643,350032.0
2020-04-28 11:30:00,27.26,27.36,27.25,27.3,636728.0,26.643,26.7407,26.6332,26.6821,636728.0
2020-04-28 11:40:00,27.3,27.34,27.24,27.24,424004.0,26.6821,26.7212,26.6234,26.6234,424004.0
2020-04-28 11:50:00,27.25,27.28,27.12,27.17,391768.0,26.6332,26.6625,26.5061,26.555,391768.0
2020-04-28 12:00:00,27.18,27.25,27.09,27.24,295276.0,26.5648,26.6332,26.4768,26.6234,295276.0
2020-04-28 12:10:00,27.25,27.3,26.97,27.01,881756.0,26.6332,26.6821,26.3595,26.3986,881756.0
2020-04-28 12:20:00,27.02,27.11,27.0,27.1,563908.0,26.4084,26.4964,26.3889,26.4866,563908.0
2020-04-28 12:30:00,27.08,27.19,27.06,27.15,416144.0,26.4671,26.5746,26.4475,26.5355,416144.0
2020-04-28 12:40:00,27.15,27.19,27.09,27.18,317560.0,26.5355,26.5746,26.4768,26.5648,317560.0
2020-04-28 12:50:00,27.17,27.3,27.14,27.27,309284.0,26.555,26.6821,26.5257,26.6528,309284.0
2020-04-28 13:00:00,27.27,27.33,27.27,27.28,202672.0,26.6528,26.7114,26.6528,26.6625,202672.0
2020-04-28 13:10:00,27.29,27.32,27.22,27.23,409996.0,26.6723,26.7016,26.6039,26.6137,409996.0
2020-04-28 13:20:00,27.23,27.32,27.22,27.29,479520.0,26.6137,26.7016,26.6039,26.6723,479520.0
2020-04-28 13:30:00,27.28,27.32,27.21,27.24,517036.0,26.6625,26.7016,26.5941,26.6234,517036.0
2020-04-28 13:40:00,27.23,27.4,27.22,27.36,530880.0,26.6137,26.7798,26.6039,26.7407,530880.0
2020-04-28 13:50:00,27.37,27.39,27.27,27.3,270216.0,26.7505,26.77,26.6528,26.6821,270216.0
2020-04-28 14:00:00,27.3,27.41,27.3,27.38,188268.0,26.6821,26.7896,26.6821,26.7603,188268.0
2020-04-28 14:10:00,27.39,27.44,27.39,27.42,157804.0,26.77,26.8189,26.77,26.7994,157804.0
2020-04-28 14:20:00,27.43,27.47,27.39,27.43,177208.0,26.8091,26.8482,26.77,26.8091,177208.0
2020-04-28 14:30:00,27.43,27.46,27.33,27.34,246736.0,26.8091,26.8385,26.7114,26.7212,246736.0
2020-04-28 14:40:00,27.34,27.39,27.3,27.35,208476.0,26.7212,26.77,26.6821,26.7309,208476.0
2020-04-28 14:50:00,27.35,27.4,27.23,27.28,307520.0,26.7309,26.7798,26.6137,26.6625,307520.0
2020-04-28 15:00:00,27.27,27.35,27.25,27.32,162632.0,26.6528,26.7309,26.6332,26.7016,162632.0
2020-04-28 15:10:00,27.32,27.35,27.28,27.33,231884.0,26.7016,26.7309,26.6625,26.7114,231884.0
2020-04-28 15:20:00,27.32,27.42,27.18,27.32,522488.0,26.7016,26.7994,26.5648,26.7016,522488.0
2020-04-28 15:30:00,27.31,27.34,27.21,27.29,648044.0,26.6918,26.7212,26.5941,26.6723,648044.0
2020-04-28 15:40:00,27.3,27.3,27.05,27.06,639568.0,26.6821,26.6821,26.4377,26.4475,639568.0
2020-04-28 15:50:00,27.05,27.08,26.91,26.97,1103140.0,26.4377,26.4671,26.3009,26.3595,1103140.0
2020-04-29 09:30:00,28.08,28.08,27.86,27.9,1152400.0,27.4444,27.4444,27.2294,27.2685,1152400.0
2020-04-29 09:40:00,27.9,28.1,27.88,28.09,720996.0,27.2685,27.464,27.2489,27.4542,720996.0
2020-04-29 09:50:00,28.08,28.15,28.07,28.15,434252.0,27.4444,27.5128,27.4346,27.5128,434252.0
2020-04-29 10:00:00,28.13,28.14,27.97,27.98,987848.0,27.4933,27.5031,27.3369,27.3467,987848.0
2020-04-29 10:10:00,27.98,28.1,27.93,28.09,332860.0,27.3467,27.464,27.2978,27.4542,332860.0
2020-04-29 10:20:00,28.08,28.17,28.08,28.16,403376.0,27.4444,27.5324,27.4444,27.5226,403376.0
2020-04-29 10:30:00,28.18,28.23,28.12,28.16,203976.0,27.5422,27.591,27.4835,27.5226,203976.0
2020-04-29 10:40:00,28.17,28.21,28.16,28.19,114596.0,27.5324,27.5715,27.5226,27.5519,114596.0
2020-04-29 10:50:00,28.2,28.28,28.2,28.24,294684.0,27.5617,27.6399,27.5617,27.6008,294684.0
2020-04-29 11:00:00,28.22,28.27,28.14,28.21,214780.0,27.5813,27.6301,27.5031,27.5715,214780.0
2020-04-29 11:10:00,28.21,28.3,28.21,28.27,279464.0,27.5715,27.6594,27.5715,27.6301,279464.0
2020-04-29 11:20:00,28.27,28.34,28.26,28.31,493020.0,27.6301,27.6985,27.6203,27.6692,493020.0
2020-04-29 11:30:00,28.3,28.32,28.22,28.24,307728.0,27.6594,27.679,27.5813,27.6008,307728.0
2020-04-29 11:40:00,28.23,28.28,28.21,28.27,151572.0,27.591,27.6399,27.5715,27.6301,151572.0
2020-04-29 11:50:00,28.28,28.37,28.26,28.32,210304.0,27.6399,27.7279,27.6203,27.679,210304.0
2020-04-29 12:00:00,28.33,28.43,28.33,28.41,293696.0,27.6888,27.7865,27.6888,27.767,293696.0
2020-04-29 12:10:00,28.42,28.47,28.39,28.4,194968.0,27.7767,27.8256,27.7474,27.7572,194968.0
2020-04-29 12:20:00,28.39,28.46,28.39,28.45,193252.0,27.7474,27.8158,27.7474,27.806,193252.0
2020-04-29 12:30:00,28.47,28.56,28.46,28.55,219612.0,27.8256,27.9136,27.8158,27.9038,219612.0
2020-04-29 12:40:00,28.56,28.58,28.54,28.57,172332.0,27.9136,27.9331,27.894,27.9233,172332.0
2020-04-29 12:50:00,28.57,28.6,28.5,28.52,292660.0,27.9233,27.9527,27.8549,27.8745,292660.0
2020-04-29 13:00:00,28.52,28.64,28.52,28.63,170824.0,27.8745,27.9917,27.8745,27.982,170824.0
2020-04-29 13:10:00,28.63,28.63,28.59,28.61,188796.0,27.982,27.982,27.9429,27.9624,188796.0
2020-04-29 13:20:00,28.61,28.61,28.53,28.54,147892.0,27.9624,27.9624,27.8842,27.894,147892.0
2020-04-29 13:30:00,28.54,28.55,28.43,28.47,304980.0,27.894,27.9038,27.7865,27.8256,304980.0
2020-04-29 13:40:00,28.47,28.5,28.42,28.48,115032.0,27.8256,27.8549,27.7767,27.8354,115032.0
2020-04-29 13:50:00,28.48,28.49,28.43,28.44,280280.0,27.8354,27.8451,27.7865,27.7963,280280.0
2020-04-29 14:00:00,28.5,28.54,28.28,28.32,723088.0,27.8549,27.894,27.6399,27.679,723088.0
2020-04-29 14:10:00,28.34,28.41,28.25,28.31,644424.0,27.6985,27.767,27.6106,27.6692,644424.0
2020-04-29 14:20:00,28.32,28.46,28.32,28.41,248924.0,27.679,27.8158,27.679,27.767,248924.0
2020-04-29 14:30:00,28.43,28.51,28.35,28.5,346320.0,27.7865,27.8647,27.7083,27.8549,346320.0
2020-04-29 14:40:00,28.5,28.55,28.45,28.46,217484.0,27.8549,27.9038,27.806,27.8158,217484.0
2020-04-29 14:50:00,28.45,28.54,28.35,28.53,323836.0,27.806,27.894,27.7083,27.8842,323836.0
2020-04-29 15:00:00,28.53,28.62,28.51,28.6,254536.0,27.8842,27.9722,27.8647,27.9527,254536.0
2020-04-29 15:10:00,28.6,28.62,28.53,28.59,201408.0,27.9527,27.9722,27.8842,27.9429,201408.0
2020-04-29 15:20:00,28.6,28.7,28.6,28.67,375416.0,27.9527,28.0504,27.9527,28.0211,375416.0
2020-04-29 15:30:00,28.68,28.69,28.6,28.64,189604.0,28.0308,28.0406,27.9527,27.9917,189604.0
2020-04-29 15:40:00,28.64,28.69,28.6,28.63,288932.0,27.9917,28.0406,27.9527,27.982,288932.0
2020-04-29 15:50:00,28.63,28.66,28.36,28.37,771844.0,27.982,28.0113,27.7181,27.7279,771844.0
2020-04-30 09:30:00,28.09,28.09,27.68,27.8,1709952.0,27.4542,27.4542,27.0535,27.1708,1709952.0
2020-04-30 09:40:00,27.79,27.86,27.69,27.8,845780.0,27.161,27.2294,27.0632,27.1708,845780.0
2020-04-30 09:50:00,27.81,28.04,27.79,28.0,976508.0,27.1805,27.4053,27.161,27.3662,976508.0
2020-04-30 10:00:00,28.0,28.12,27.88,28.04,1228368.0,27.3662,27.4835,27.2489,27.4053,1228368.0
2020-04-30 10:10:00,28.03,28.13,27.96,28.04,456264.0,27.3956,27.4933,27.3271,27.4053,456264.0
2020-04-30 10:20:00,28.05,28.17,27.93,28.15,483628.0,27.4151,27.5324,27.2978,27.5128,483628.0
2020-04-30 10:30:00,28.15,28.19,28.11,28.11,393536.0,27.5128,27.5519,27.4737,27.4737,393536.0
2020-04-30 10:40:00,28.1,28.11,27.88,27.97,678080.0,27.464,27.4737,27.2489,27.3369,678080.0
2020-04-30 10:50:00,27.96,28.06,27.91,27.95,436140.0,27.3271,27.4249,27.2783,27.3174,436140.0
2020-04-30 11:00:00,27.97,28.12,27.97,28.05,359544.0,27.3369,27.4835,27.3369,27.4151,359544.0
2020-04-30 11:10:00,28.05,28.1,27.98,27.99,430816.0,27.4151,27.464,27.3467,27.3565,430816.0
2020-04-30 11:20:00,27.98,28.03,27.91,27.93,546960.0,27.3467,27.3956,27.2783,27.2978,546960.0
2020-04-30 11:30:00,27.91,27.99,27.89,27.96,202528.0,27.2783,27.3565,27.2587,27.3271,202528.0
2020-04-30 11:40:00,27.96,28.01,27.79,27.79,680576.0,27.3271,27.376,27.161,27.161,680576.0
2020-04-30 11:50:00,27.8,27.8,27.67,27.67,704952.0,27.1708,27.1708,27.0437,27.0437,704952.0
2020-04-30 12:00:00,27.68,27.68,27.51,27.65,599364.0,27.0535,27.0535,26.8873,27.0242,599364.0
2020-04-30 12:10:00,27.63,27.68,27.61,27.62,264888.0,27.0046,27.0535,26.9851,26.9948,264888.0
2020-04-30 12:20:00,27.61,27.64,27.54,27.59,232736.0,26.9851,27.0144,26.9166,26.9655,232736.0
2020-04-30 12:30:00,27.59,27.62,27.48,27.6,565720.0,26.9655,26.9948,26.858,26.9753,565720.0
2020-04-30 12:40:00,27.61,27.67,27.57,27.67,422936.0,26.9851,27.0437,26.946,27.0437,422936.0
2020-04-30 12:50:00,27.67,27.78,27.66,27.74,247872.0,27.0437,27.1512,27.0339,27.1121,247872.0
2020-04-30 13:00:00,27.73,27.73,27.63,27.7,285876.0,27.1023,27.1023,27.0046,27.073,285876.0
2020-04-30 13:10:00,27.69,27.83,27.67,27.78,648356.0,27.0632,27.2001,27.0437,27.1512,648356.0
2020-04-30 13:20:00,27.8,27.8,27.68,27.71,336680.0,27.1708,27.1708,27.0535,27.0828,336680.0
2020-04-30 13:30:00,27.71,27.75,27.64,27.66,589108.0,27.0828,27.1219,27.0144,27.0339,589108.0
2020-04-30 13:40:00,27.66,27.66,27.59,27.63,603616.0,27.0339,27.0339,26.9655,27.0046,603616.0
2020-04-30 13:50:00,27.63,27.67,27.58,27.61,491428.0,27.0046,27.0437,26.9557,26.9851,491428.0
2020-04-30 14:00:00,27.6,27.69,27.54,27.68,509708.0,26.9753,27.0632,26.9166,27.0535,509708.0
2020-04-30 14:10:00,27.66,27.74,27.66,27.66,248180.0,27.0339,27.1121,27.0339,27.0339,248180.0
2020-04-30 14:20:00,27.66,27.72,27.65,27.69,183884.0,27.0339,27.0926,27.0242,27.0632,183884.0
2020-04-30 14:30:00,27.71,27.79,27.61,27.65,506836.0,27.0828,27.161,26.9851,27.0242,506836.0
2020-04-30 14:40:00,27.63,27.66,27.58,27.64,260996.0,27.0046,27.0339,26.9557,27.0144,260996.0
2020-04-30 14:50:00,27.65,27.67,27.56,27.62,608176.0,27.0242,27.0437,26.9362,26.9948,608176.0
2020-04-30 15:00:00,27.62,27.73,27.58,27.72,599448.0,26.9948,27.1023,26.9557,27.0926,599448.0
2020-04-30 15:10:00,27.71,27.86,27.66,27.83,823448.0,27.0828,27.2294,27.0339,27.2001,823448.0
2020-04-30 15:20:00,27.83,27.93,27.82,27.86,379724.0,27.2001,27.2978,27.1903,27.2294,379724.0
2020-04-30 15:30:00,27.86,27.91,27.76,27.79,442132.0,27.2294,27.2783,27.1317,27.161,442132.0
2020-04-30 15:40:00,27.8,27.8,27.69,27.71,474304.0,27.1708,27.1708,27.0632,27.0828,474304.0
2020-04-30 15:50:00,27.72,27.98,27.67,27.82,1404012.0,27.0926,27.3467,27.0437,27.1903,1404012.0
2020-05-01 09:30:00,26.84,26.99,26.74,26.74,1017292.0,26.2325,26.3791,26.1348,26.1348,1017292.0
2020-05-01 09:40:00,26.75,26.82,26.71,26.81,821652.0,26.1445,26.2129,26.1054,26.2032,821652.0
2020-05-01 09:50:00,26.81,26.83,26.68,26.81,500108.0,26.2032,26.2227,26.0761,26.2032,500108.0
2020-05-01 10:00:00,26.82,26.98,26.77,26.89,634468.0,26.2129,26.3693,26.1641,26.2814,634468.0
2020-05-01 10:10:00,26.87,26.88,26.68,26.69,935564.0,26.2618,26.2716,26.0761,26.0859,935564.0
2020-05-01 10:20:00,26.68,26.81,26.64,26.81,471640.0,26.0761,26.2032,26.037,26.2032,471640.0
2020-05-01 10:30:00,26.81,26.92,26.72,26.87,459736.0,26.2032,26.3107,26.1152,26.2618,459736.0
2020-05-01 10:40:00,26.86,26.92,26.82,26.87,216156.0,26.252,26.3107,26.2129,26.2618,216156.0
2020-05-01 10:50:00,26.86,26.92,26.79,26.82,189676.0,26.252,26.3107,26.1836,26.2129,189676.0
2020-05-01 11:00:00,26.79,26.79,26.7,26.75,243164.0,26.1836,26.1836,26.0957,26.1445,243164.0
2020-05-01 11:10:00,26.74,26.77,26.65,26.65,248052.0,26.1348,26.1641,26.0468,26.0468,248052.0
2020-05-01 11:20:00,26.67,26.69,26.58,26.59,305468.0,26.0663,26.0859,25.9784,25.9881,305468.0
2020-05-01 11:30:00,26.57,26.59,26.52,26.59,379240.0,25.9686,25.9881,25.9197,25.9881,379240.0
2020-05-01 11:40:00,26.58,26.58,26.39,26.39,571872.0,25.9784,25.9784,25.7927,25.7927,571872.0
2020-05-01 11:50:00,26.39,26.39,26.3,26.35,970640.0,25.7927,25.7927,25.7047,25.7536,970640.0
2020-05-01 12:00:00,26.34,26.34,26.22,26.29,795680.0,25.7438,25.7438,25.6265,25.6949,795680.0
2020-05-01 12:10:00,26.3,26.41,26.3,26.34,366788.0,25.7047,25.8122,25.7047,25.7438,366788.0
2020-05-01 12:20:00,26.37,26.38,26.29,26.29,219396.0,25.7731,25.7829,25.6949,25.6949,219396.0
2020-05-01 12:30:00,26.28,26.35,26.24,26.26,707604.0,25.6852,25.7536,25.6461,25.6656,707604.0
2020-05-01 12:40:00,26.25,26.29,26.15,26.25,557980.0,25.6558,25.6949,25.5581,25.6558,557980.0
2020-05-01 12:50:00,26.27,26.31,26.23,26.3,323200.0,25.6754,25.7145,25.6363,25.7047,323200.0
2020-05-01 13:00:00,26.28,26.36,26.28,26.29,350060.0,25.6852,25.7634,25.6852,25.6949,350060.0
2020-05-01 13:10:00,26.29,26.32,26.17,26.18,448400.0,25.6949,25.7243,25.5777,25.5874,448400.0
2020-05-01 13:20:00,26.18,26.25,26.13,26.25,543160.0,25.5874,25.6558,25.5386,25.6558,543160.0
2020-05-01 13:30:00,26.25,26.3,26.17,26.17,423316.0,25.6558,25.7047,25.5777,25.5777,423316.0
2020-05-01 13:40:00,26.16,26.22,26.13,26.18,232432.0,25.5679,25.6265,25.5386,25.5874,232432.0
2020-05-01 13:50:00,26.18,26.21,26.15,26.21,216724.0,25.5874,25.6167,25.5581,25.6167,216724.0
2020-05-01 14:00:00,26.18,26.28,26.15,26.23,331748.0,25.5874,25.6852,25.5581,25.6363,331748.0
2020-05-01 14:10:00,26.23,26.25,26.16,26.25,215036.0,25.6363,25.6558,25.5679,25.6558,215036.0
2020-05-01 14:20:00,26.25,26.38,26.25,26.35,302232.0,25.6558,25.7829,25.6558,25.7536,302232.0
2020-05-01 14:30:00,26.35,26.35,26.29,26.35,222084.0,25.7536,25.7536,25.6949,25.7536,222084.0
2020-05-01 14:40:00,26.34,26.36,26.27,26.3,179644.0,25.7438,25.7634,25.6754,25.7047,179644.0
2020-05-01 14:50:00,26.28,26.34,26.23,26.33,214092.0,25.6852,25.7438,25.6363,25.734,214092.0
2020-05-01 15:00:00,26.31,26.38,26.27,26.32,326444.0,25.7145,25.7829,25.6754,25.7243,326444.0
2020-05-01 15:10:00,26.34,26.49,26.31,26.45,456176.0,25.7438,25.8904,25.7145,25.8513,456176.0
2020-05-01 15:20:00,26.46,26.49,26.32,26.36,591280.0,25.8611,25.8904,25.7243,25.7634,591280.0
2020-05-01 15:30:00,26.38,26.39,26.25,26.32,617972.0,25.7829,25.7927,25.6558,25.7243,617972.0
2020-05-01 15:40:00,26.32,26.39,26.24,26.37,891232.0,25.7243,25.7927,25.6461,25.7731,891232.0
2020-05-01 15:50:00,26.34,26.36,26.15,26.36,1255472.0,25.7438,25.7634,25.5581,25.7634,1255472.0
2020-05-04 09:30:00,25.98,26.03,25.71,25.75,1373696.0,25.392,25.4408,25.1281,25.1672,1373696.0
2020-05-04 09:40:00,25.72,25.81,25.69,25.81,510656.0,25.1378,25.2258,25.1085,25.2258,510656.0
2020-05-04 09:50:00,25.81,25.97,25.79,25.96,276520.0,25.2258,25.3822,25.2063,25.3724,276520.0
2020-05-04 10:00:00,25.97,26.14,25.93,26.04,589296.0,25.3822,25.5483,25.3431,25.4506,589296.0
2020-05-04 10:10:00,26.04,26.23,26.03,26.19,354036.0,25.4506,25.6363,25.4408,25.5972,354036.0
2020-05-04 10:20:00,26.19,26.19,26.01,26.06,442048.0,25.5972,25.5972,25.4213,25.4701,442048.0
2020-05-04 10:30:00,26.05,26.08,25.98,26.04,303792.0,25.4604,25.4897,25.392,25.4506,303792.0
2020-05-04 10:40:00,26.05,26.13,26.03,26.09,121676.0,25.4604,25.5386,25.4408,25.4995,121676.0
2020-05-04 10:50:00,26.1,26.1,25.96,25.98,318908.0,25.5092,25.5092,25.3724,25.392,318908.0
2020-05-04 11:00:00,25.97,26.1,25.95,26.07,269696.0,25.3822,25.5092,25.3626,25.4799,269696.0
2020-05-04 11:10:00,26.08,26.13,26.02,26.1,272144.0,25.4897,25.5386,25.431,25.5092,272144.0
2020-05-04 11:20:00,26.11,26.17,26.01,26.03,186608.0,25.519,25.5777,25.4213,25.4408,186608.0
2020-05-04 11:30:00,26.03,26.16,25.99,26.15,249108.0,25.4408,25.5679,25.4017,25.5581,249108.0
2020-05-04 11:40:00,26.16,26.18,26.11,26.18,252940.0,25.5679,25.5874,25.519,25.5874,252940.0
2020-05-04 11:50:00,26.18,26.19,26.1,26.11,66128.0,25.5874,25.5972,25.5092,25.519,66128.0
2020-05-04 12:00:00,26.11,26.18,26.11,26.16,87860.0,25.519,25.5874,25.519,25.5679,87860.0
2020-05-04 12:10:00,26.17,26.18,26.09,26.11,61208.0,25.5777,25.5874,25.4995,25.519,61208.0
2020-05-04 12:20:00,26.11,26.2,26.11,26.19,218744.0,25.519,25.607,25.519,25.5972,218744.0
2020-05-04 12:30:00,26.2,26.23,26.04,26.06,305900.0,25.607,25.6363,25.4506,25.4701,305900.0
2020-05-04 12:40:00,26.06,26.1,26.05,26.06,95544.0,25.4701,25.5092,25.4604,25.4701,95544.0
2020-05-04 12:50:00,26.06,26.08,26.04,26.05,109464.0,25.4701,25.4897,25.4506,25.4604,109464.0
2020-05-04 13:00:00,26.05,26.08,26.04,26.07,82880.0,25.4604,25.4897,25.4506,25.4799,82880.0
2020-05-04 13:10:00,26.04,26.04,25.88,25.93,562220.0,25.4506,25.4506,25.2942,25.3431,562220.0
2020-05-04 13:20:00,25.93,26.0,25.92,26.0,141900.0,25.3431,25.4115,25.3333,25.4115,141900.0
2020-05-04 13:30:00,26.0,26.05,26.0,26.04,111200.0,25.4115,25.4604,25.4115,25.4506,111200.0
2020-05-04 13:40:00,26.03,26.08,26.01,26.08,132712.0,25.4408,25.4897,25.4213,25.4897,132712.0
2020-05-04 13:50:00,26.07,26.12,26.07,26.11,145120.0,25.4799,25.5288,25.4799,25.519,145120.0
2020-05-04 14:00:00,26.13,26.13,26.06,26.08,167612.0,25.5386,25.5386,25.4701,25.4897,167612.0
2020-05-04 14:10:00,26.08,26.18,26.08,26.17,114420.0,25.4897,25.5874,25.4897,25.5777,114420.0
2020-05-04 14:20:00,26.17,26.17,26.1,26.13,293580.0,25.5777,25.5777,25.5092,25.5386,293580.0
2020-05-04 14:30:00,26.13,26.2,26.06,26.07,250176.0,25.5386,25.607,25.4701,25.4799,250176.0
2020-05-04 14:40:00,26.06,26.2,26.06,26.2,231856.0,25.4701,25.607,25.4701,25.607,231856.0
2020-05-04 14:50:00,26.21,26.33,26.2,26.31,248072.0,25.6167,25.734,25.607,25.7145,248072.0
2020-05-04 15:00:00,26.31,26.33,26.27,26.33,465352.0,25.7145,25.734,25.6754,25.734,465352.0
2020-05-04 15:10:00,26.33,26.43,26.32,26.43,458740.0,25.734,25.8318,25.7243,25.8318,458740.0
2020-05-04 15:20:00,26.43,26.48,26.39,26.46,223160.0,25.8318,25.8806,25.7927,25.8611,223160.0
2020-05-04 15:30:00,26.45,26.56,26.44,26.5,527200.0,25.8513,25.9588,25.8415,25.9002,527200.0
2020-05-04 15:40:00,26.51,26.57,26.49,26.54,227908.0,25.91,25.9686,25.8904,25.9393,227908.0
2020-05-04 15:50:00,26.52,26.57,26.42,26.55,511352.0,25.9197,25.9686,25.822,25.9491,511352.0
2020-05-05 09:30:00,27.09,27.24,27.01,27.15,718056.0,26.4768,26.6234,26.3986,26.5355,718056.0
2020-05-05 09:40:00,27.15,27.29,27.14,27.27,833452.0,26.5355,26.6723,26.5257,26.6528,833452.0
2020-05-05 09:50:00,27.28,27.36,27.26,27.36,538028.0,26.6625,26.7407,26.643,26.7407,538028.0
2020-05-05 10:00:00,27.37,27.43,27.31,27.38,255796.0,26.7505,26.8091,26.6918,26.7603,255796.0
2020-05-05 10:10:00,27.39,27.39,27.27,27.33,430288.0,26.77,26.77,26.6528,26.7114,430288.0
2020-05-05 10:20:00,27.34,27.36,27.22,27.25,660812.0,26.7212,26.7407,26.6039,26.6332,660812.0
2020-05-05 10:30:00,27.25,27.34,27.23,27.33,251720.0,26.6332,26.7212,26.6137,26.7114,251720.0
2020-05-05 10:40:00,27.33,27.35,27.23,27.24,657444.0,26.7114,26.7309,26.6137,26.6234,657444.0
2020-05-05 10:50:00,27.24,27.35,27.22,27.34,407120.0,26.6234,26.7309,26.6039,26.7212,407120.0
2020-05-05 11:00:00,27.34,27.39,27.33,27.38,163580.0,26.7212,26.77,26.7114,26.7603,163580.0
2020-05-05 11:10:00,27.38,27.38,27.3,27.35,126800.0,26.7603,26.7603,26.6821,26.7309,126800.0
2020-05-05 11:20:00,27.35,27.45,27.35,27.43,252572.0,26.7309,26.8287,26.7309,26.8091,252572.0
2020-05-05 11:30:00,27.45,27.48,27.43,27.44,193488.0,26.8287,26.858,26.8091,26.8189,193488.0
2020-05-05 11:40:00,27.45,27.52,27.45,27.49,281888.0,26.8287,26.8971,26.8287,26.8678,281888.0
2020-05-05 11:50:00,27.5,27.5,27.47,27.5,96848.0,26.8775,26.8775,26.8482,26.8775,96848.0
2020-05-05 12:00:00,27.51,27.55,27.49,27.54,207720.0,26.8873,26.9264,26.8678,26.9166,207720.0
2020-05-05 12:10:00,27.54,27.57,27.53,27.55,131168.0,26.9166,26.946,26.9069,26.9264,131168.0
2020-05-05 12:20:00,27.56,27.56,27.47,27.48,180556.0,26.9362,26.9362,26.8482,26.858,180556.0
2020-05-05 12:30:00,27.49,27.51,27.45,27.46,312372.0,26.8678,26.8873,26.8287,26.8385,312372.0
2020-05-05 12:40:00,27.46,27.47,27.4,27.43,325548.0,26.8385,26.8482,26.7798,26.8091,325548.0
2020-05-05 12:50:00,27.43,27.46,27.4,27.41,157368.0,26.8091,26.8385,26.7798,26.7896,157368.0
2020-05-05 13:00:00,27.42,27.45,27.35,27.38,132524.0,26.7994,26.8287,26.7309,26.7603,132524.0
2020-05-05 13:10:00,27.38,27.41,27.34,27.4,360492.0,26.7603,26.7896,26.7212,26.7798,360492.0
2020-05-05 13:20:00,27.39,27.44,27.35,27.42,390556.0,26.77,26.8189,26.7309,26.7994,390556.0
2020-05-05 13:30:00,27.45,27.47,27.43,27.45,177268.0,26.8287,26.8482,26.8091,26.8287,177268.0
2020-05-05 13:40:00,27.45,27.49,27.43,27.48,119240.0,26.8287,26.8678,26.8091,26.858,119240.0
2020-05-05 13:50:00,27.48,27.51,27.46,27.47,270448.0,26.858,26.8873,26.8385,26.8482,270448.0
2020-05-05 14:00:00,27.47,27.5,27.44,27.48,102336.0,26.8482,26.8775,26.8189,26.858,102336.0
2020-05-05 14:10:00,27.47,27.55,27.47,27.54,175380.0,26.8482,26.9264,26.8482,26.9166,175380.0
2020-05-05 14:20:00,27.55,27.55,27.51,27.53,99756.0,26.9264,26.9264,26.8873,26.9069,99756.0
2020-05-05 14:30:00,27.53,27.55,27.44,27.44,443448.0,26.9069,26.9264,26.8189,26.8189,443448.0
2020-05-05 14:40:00,27.45,27.49,27.42,27.49,258592.0,26.8287,26.8678,26.7994,26.8678,258592.0
2020-05-05 14:50:00,27.49,27.57,27.49,27.57,135984.0,26.8678,26.946,26.8678,26.946,135984.0
2020-05-05 15:00:00,27.56,27.56,27.5,27.53,235340.0,26.9362,26.9362,26.8775,26.9069,235340.0
2020-05-05 15:10:00,27.53,27.54,27.3,27.31,827860.0,26.9069,26.9166,26.6821,26.6918,827860.0
2020-05-05 15:20:00,27.3,27.37,27.14,27.18,710396.0,26.6821,26.7505,26.5257,26.5648,710396.0
2020-05-05 15:30:00,27.15,27.23,26.93,26.99,1308864.0,26.5355,26.6137,26.3205,26.3791,1308864.0
2020-05-05 15:40:00,27.0,27.08,26.92,27.05,525176.0,26.3889,26.4671,26.3107,26.4377,525176.0
2020-05-05 15:50:00,27.07,27.2,26.97,26.99,756840.0,26.4573,26.5843,26.3595,26.3791,756840.0
2020-05-06 09:30:00,27.35,27.43,27.29,27.3,1237556.0,26.7309,26.8091,26.6723,26.6821,1237556.0
2020-05-06 09:40:00,27.3,27.36,27.21,27.21,902748.0,26.6821,26.7407,26.5941,26.5941,902748.0
2020-05-06 09:50:00,27.2,27.25,26.94,27.02,1233712.0,26.5843,26.6332,26.3302,26.4084,1233712.0
2020-05-06 10:00:00,27.02,27.08,26.84,26.85,745036.0,26.4084,26.4671,26.2325,26.2423,745036.0
2020-05-06 10:10:00,26.85,26.96,26.79,26.95,521316.0,26.2423,26.3498,26.1836,26.34,521316.0
2020-05-06 10:20:00,26.92,27.07,26.92,27.03,416348.0,26.3107,26.4573,26.3107,26.4182,416348.0
2020-05-06 10:30:00,27.05,27.14,27.03,27.06,626608.0,26.4377,26.5257,26.4182,26.4475,626608.0
2020-05-06 10:40:00,27.06,27.31,27.03,27.27,564048.0,26.4475,26.6918,26.4182,26.6528,564048.0
2020-05-06 10:50:00,27.26,27.29,27.18,27.18,322960.0,26.643,26.6723,26.5648,26.5648,322960.0
2020-05-06 11:00:00,27.18,27.25,27.12,27.15,426884.0,26.5648,26.6332,26.5061,26.5355,426884.0
2020-05-06 11:10:00,27.16,27.2,27.04,27.04,439616.0,26.5452,26.5843,26.428,26.428,439616.0
2020-05-06 11:20:00,27.06,27.06,26.91,27.03,835908.0,26.4475,26.4475,26.3009,26.4182,835908.0
2020-05-06 11:30:00,27.04,27.11,26.98,27.1,567632.0,26.428,26.4964,26.3693,26.4866,567632.0
2020-05-06 11:40:00,27.09,27.1,26.94,26.95,636400.0,26.4768,26.4866,26.3302,26.34,636400.0
2020-05-06 11:50:00,26.95,26.98,26.87,26.96,281072.0,26.34,26.3693,26.2618,26.3498,281072.0
2020-05-06 12:00:00,26.99,27.05,26.94,26.96,288416.0,26.3791,26.4377,26.3302,26.3498,288416.0
2020-05-06 12:10:00,26.97,27.08,26.95,27.08,190248.0,26.3595,26.4671,26.34,26.4671,190248.0
2020-05-06 12:20:00,27.07,27.09,27.01,27.06,135336.0,26.4573,26.4768,26.3986,26.4475,135336.0
2020-05-06 12:30:00,27.08,27.13,27.05,27.1,63920.0,26.4671,26.5159,26.4377,26.4866,63920.0
2020-05-06 12:40:00,27.08,27.15,27.04,27.12,74748.0,26.4671,26.5355,26.428,26.5061,74748.0
2020-05-06 12:50:00,27.12,27.16,27.06,27.08,293340.0,26.5061,26.5452,26.4475,26.4671,293340.0
2020-05-06 13:00:00,27.1,27.1,27.0,27.03,209716.0,26.4866,26.4866,26.3889,26.4182,209716.0
2020-05-06 13:10:00,27.01,27.09,27.0,27.09,65536.0,26.3986,26.4768,26.3889,26.4768,65536.0
2020-05-06 13:20:00,27.09,27.11,26.97,27.1,364640.0,26.4768,26.4964,26.3595,26.4866,364640.0
2020-05-06 13:30:00,27.1,27.18,27.1,27.17,276588.0,26.4866,26.5648,26.4866,26.555,276588.0
2020-05-06 13:40:00,27.18,27.23,27.14,27.16,350140.0,26.5648,26.6137,26.5257,26.5452,350140.0
2020-05-06 13:50:00,27.16,27.21,27.15,27.16,125768.0,26.5452,26.5941,26.5355,26.5452,125768.0
2020-05-06 14:00:00,27.15,27.15,27.02,27.07,572752.0,26.5355,26.5355,26.4084,26.4573,572752.0
2020-05-06 14:10:00,27.05,27.06,26.95,27.01,261400.0,26.4377,26.4475,26.34,26.3986,261400.0
2020-05-06 14:20:00,27.02,27.08,26.96,26.96,530008.0,26.4084,26.4671,26.3498,26.3498,530008.0
2020-05-06 14:30:00,26.95,27.05,26.92,27.02,619396.0,26.34,26.4377,26.3107,26.4084,619396.0
2020-05-06 14:40:00,27.02,27.11,26.97,27.1,277460.0,26.4084,26.4964,26.3595,26.4866,277460.0
2020-05-06 14:50:00,27.1,27.11,27.0,27.0,220816.0,26.4866,26.4964,26.3889,26.3889,220816.0
2020-05-06 15:00:00,27.04,27.05,26.96,27.05,306656.0,26.428,26.4377,26.3498,26.4377,306656.0
2020-05-06 15:10:00,27.04,27.07,26.98,27.05,264388.0,26.428,26.4573,26.3693,26.4377,264388.0
2020-05-06 15:20:00,27.05,27.06,26.96,27.0,194672.0,26.4377,26.4475,26.3498,26.3889,194672.0
2020-05-06 15:30:00,26.95,26.95,26.74,26.78,545800.0,26.34,26.34,26.1348,26.1738,545800.0
2020-05-06 15:40:00,26.78,26.82,26.65,26.65,378788.0,26.1738,26.2129,26.0468,26.0468,378788.0
2020-05-06 15:50:00,26.65,26.76,26.63,26.63,389920.0,26.0468,26.1543,26.0272,26.0272,389920.0
2020-05-07 09:30:00,27.28,27.44,27.26,27.39,1462016.0,26.6625,26.8189,26.643,26.77,1462016.0
2020-05-07 09:40:00,27.4,27.46,27.35,27.41,589308.0,26.7798,26.8385,26.7309,26.7896,589308.0
2020-05-07 09:50:00,27.4,27.51,27.35,27.45,515572.0,26.7798,26.8873,26.7309,26.8287,515572.0
2020-05-07 10:00:00,27.46,27.47,27.28,27.33,339644.0,26.8385,26.8482,26.6625,26.7114,339644.0
2020-05-07 10:10:00,27.34,27.35,27.19,27.29,477508.0,26.7212,26.7309,26.5746,26.6723,477508.0
2020-05-07 10:20:00,27.29,27.36,27.28,27.35,344296.0,26.6723,26.7407,26.6625,26.7309,344296.0
2020-05-07 10:30:00,27.34,27.39,27.32,27.34,131548.0,26.7212,26.77,26.7016,26.7212,131548.0
2020-05-07 10:40:00,27.35,27.44,27.26,27.26,301288.0,26.7309,26.8189,26.643,26.643,301288.0
2020-05-07 10:50:00,27.27,27.32,27.22,27.26,345824.0,26.6528,26.7016,26.6039,26.643,345824.0
2020-05-07 11:00:00,27.27,27.35,27.25,27.33,175920.0,26.6528,26.7309,26.6332,26.7114,175920.0
2020-05-07 11:10:00,27.33,27.46,27.33,27.45,169004.0,26.7114,26.8385,26.7114,26.8287,169004.0
2020-05-07 11:20:00,27.45,27.45,27.39,27.43,153436.0,26.8287,26.8287,26.77,26.8091,153436.0
2020-05-07 11:30:00,27.43,27.48,27.4,27.4,206956.0,26.8091,26.858,26.7798,26.7798,206956.0
2020-05-07 11:40:00,27.41,27.65,27.41,27.58,507064.0,26.7896,27.0242,26.7896,26.9557,507064.0
2020-05-07 11:50:00,27.58,27.61,27.56,27.61,98972.0,26.9557,26.9851,26.9362,26.9851,98972.0
2020-05-07 12:00:00,27.61,27.67,27.56,27.58,158236.0,26.9851,27.0437,26.9362,26.9557,158236.0
2020-05-07 12:10:00,27.57,27.63,27.56,27.63,52060.0,26.946,27.0046,26.9362,27.0046,52060.0
2020-05-07 12:20:00,27.62,27.66,27.57,27.61,69980.0,26.9948,27.0339,26.946,26.9851,69980.0
2020-05-07 12:30:00,27.6,27.61,27.53,27.55,111272.0,26.9753,26.9851,26.9069,26.9264,111272.0
2020-05-07 12:40:00,27.55,27.57,27.5,27.5,269376.0,26.9264,26.946,26.8775,26.8775,269376.0
2020-05-07 12:50:00,27.51,27.57,27.48,27.56,124212.0,26.8873,26.946,26.858,26.9362,124212.0
2020-05-07 13:00:00,27.56,27.6,27.56,27.58,101260.0,26.9362,26.9753,26.9362,26.9557,101260.0
2020-05-07 13:10:00,27.59,27.63,27.55,27.55,148656.0,26.9655,27.0046,26.9264,26.9264,148656.0
2020-05-07 13:20:00,27.56,27.58,27.5,27.51,275876.0,26.9362,26.9557,26.8775,26.8873,275876.0
2020-05-07 13:30:00,27.52,27.58,27.5,27.51,174852.0,26.8971,26.9557,26.8775,26.8873,174852.0
2020-05-07 13:40:00,27.52,27.56,27.5,27.53,160752.0,26.8971,26.9362,26.8775,26.9069,160752.0
2020-05-07 13:50:00,27.52,27.52,27.43,27.49,489416.0,26.8971,26.8971,26.8091,26.8678,489416.0
2020-05-07 14:00:00,27.48,27.48,27.43,27.45,289132.0,26.858,26.858,26.8091,26.8287,289132.0
2020-05-07 14:10:00,27.44,27.52,27.44,27.47,405592.0,26.8189,26.8971,26.8189,26.8482,405592.0
2020-05-07 14:20:00,27.46,27.47,27.34,27.39,378732.0,26.8385,26.8482,26.7212,26.77,378732.0
2020-05-07 14:30:00,27.4,27.42,27.35,27.39,195968.0,26.7798,26.7994,26.7309,26.77,195968.0
2020-05-07 14:40:00,27.38,27.38,27.27,27.33,186640.0,26.7603,26.7603,26.6528,26.7114,186640.0
2020-05-07 14:50:00,27.32,27.36,27.28,27.35,459352.0,26.7016,26.7407,26.6625,26.7309,459352.0
2020-05-07 15:00:00,27.34,27.39,27.23,27.37,366060.0,26.7212,26.77,26.6137,26.7505,366060.0
2020-05-07 15:10:00,27.39,27.41,27.18,27.25,686764.0,26.77,26.7896,26.5648,26.6332,686764.0
2020-05-07 15:20:00,27.25,27.33,27.24,27.31,133924.0,26.6332,26.7114,26.6234,26.6918,133924.0
2020-05-07 15:30:00,27.31,27.32,27.2,27.23,169080.0,26.6918,26.7016,26.5843,26.6137,169080.0
2020-05-07 15:40:00,27.2,27.3,27.18,27.21,464488.0,26.5843,26.6821,26.5648,26.5941,464488.0
2020-05-07 15:50:00,27.21,27.29,27.18,27.28,493936.0,26.5941,26.6723,26.5648,26.6625,493936.0
2020-05-08 09:30:00,27.92,27.97,27.68,27.75,501544.0,27.288,27.3369,27.0535,27.1219,501544.0
2020-05-08 09:40:00,27.75,27.87,27.75,27.85,505984.0,27.1219,27.2392,27.1219,27.2196,505984.0
2020-05-08 09:50:00,27.85,27.9,27.8,27.86,150508.0,27.2196,27.2685,27.1708,27.2294,150508.0
2020-05-08 10:00:00,27.88,27.98,27.88,27.92,303464.0,27.2489,27.3467,27.2489,27.288,303464.0
2020-05-08 10:10:00,27.9,28.0,27.9,27.98,230140.0,27.2685,27.3662,27.2685,27.3467,230140.0
2020-05-08 10:20:00,27.98,27.99,27.89,27.92,59252.0,27.3467,27.3565,27.2587,27.288,59252.0
2020-05-08 10:30:00,27.91,27.98,27.88,27.96,77596.0,27.2783,27.3467,27.2489,27.3271,77596.0
2020-05-08 10:40:00,27.97,27.97,27.83,27.87,157852.0,27.3369,27.3369,27.2001,27.2392,157852.0
2020-05-08 10:50:00,27.86,27.9,27.82,27.88,110636.0,27.2294,27.2685,27.1903,27.2489,110636.0
2020-05-08 11:00:00,27.87,27.93,27.8,27.93,119232.0,27.2392,27.2978,27.1708,27.2978,119232.0
2020-05-08 11:10:00,27.93,27.97,27.92,27.95,60288.0,27.2978,27.3369,27.288,27.3174,60288.0
2020-05-08 11:20:00,27.95,28.02,27.93,28.0,122052.0,27.3174,27.3858,27.2978,27.3662,122052.0
2020-05-08 11:30:00,28.0,28.04,27.99,28.02,111344.0,27.3662,27.4053,27.3565,27.3858,111344.0
2020-05-08 11:40:00,28.01,28.06,28.0,28.03,99924.0,27.376,27.4249,27.3662,27.3956,99924.0
2020-05-08 11:50:00,28.04,28.06,28.01,28.04,76732.0,27.4053,27.4249,27.376,27.4053,76732.0
2020-05-08 12:00:00,28.05,28.09,28.03,28.04,74608.0,27.4151,27.4542,27.3956,27.4053,74608.0
2020-05-08 12:10:00,28.05,28.06,28.0,28.02,94800.0,27.4151,27.4249,27.3662,27.3858,94800.0
2020-05-08 12:20:00,28.02,28.03,28.01,28.03,27780.0,27.3858,27.3956,27.376,27.3956,27780.0
2020-05-08 12:30:00,28.04,28.07,28.03,28.06,63316.0,27.4053,27.4346,27.3956,27.4249,63316.0
2020-05-08 12:40:00,28.07,28.09,28.05,28.05,44396.0,27.4346,27.4542,27.4151,27.4151,44396.0
2020-05-08 12:50:00,28.06,28.08,28.06,28.08,72908.0,27.4249,27.4444,27.4249,27.4444,72908.0
2020-05-08 13:00:00,28.08,28.1,28.0,28.02,52920.0,27.4444,27.464,27.3662,27.3858,52920.0
2020-05-08 13:10:00,28.03,28.04,27.99,28.02,83860.0,27.3956,27.4053,27.3565,27.3858,83860.0
2020-05-08 13:20:00,28.02,28.03,27.97,27.99,79420.0,27.3858,27.3956,27.3369,27.3565,79420.0
2020-05-08 13:30:00,28.0,28.02,27.96,27.98,52740.0,27.3662,27.3858,27.3271,27.3467,52740.0
2020-05-08 13:40:00,27.98,27.98,27.86,27.88,220980.0,27.3467,27.3467,27.2294,27.2489,220980.0
2020-05-08 13:50:00,27.89,27.93,27.88,27.92,94976.0,27.2587,27.2978,27.2489,27.288,94976.0
2020-05-08 14:00:00,27.91,27.93,27.87,27.9,101880.0,27.2783,27.2978,27.2392,27.2685,101880.0
2020-05-08 14:10:00,27.9,28.0,27.89,27.98,143204.0,27.2685,27.3662,27.2587,27.3467,143204.0
2020-05-08 14:20:00,27.99,28.02,27.99,28.01,60004.0,27.3565,27.3858,27.3565,27.376,60004.0
2020-05-08 14:30:00,28.02,28.02,27.93,27.94,64300.0,27.3858,27.3858,27.2978,27.3076,64300.0
2020-05-08 14:40:00,27.95,28.04,27.95,28.02,57164.0,27.3174,27.4053,27.3174,27.3858,57164.0
2020-05-08 14:50:00,28.02,28.04,27.98,28.01,103364.0,27.3858,27.4053,27.3467,27.376,103364.0
2020-05-08 15:00:00,28.03,28.11,28.03,28.06,131212.0,27.3956,27.4737,27.3956,27.4249,131212.0
2020-05-08 15:10:00,28.07,28.07,27.99,28.05,116892.0,27.4346,27.4346,27.3565,27.4151,116892.0
2020-05-08 15:20:00,28.05,28.09,28.03,28.08,60548.0,27.4151,27.4542,27.3956,27.4444,60548.0
2020-05-08 15:30:00,28.08,28.16,28.07,28.15,301444.0,27.4444,27.5226,27.4346,27.5128,301444.0
2020-05-08 15:40:00,28.15,28.22,28.14,28.19,377900.0,27.5128,27.5813,27.5031,27.5519,377900.0
2020-05-08 15:50:00,28.19,28.25,28.13,28.18,558000.0,27.5519,27.6106,27.4933,27.5422,558000.0
2020-05-11 09:30:00,27.77,27.86,27.68,27.86,385216.0,27.1414,27.2294,27.0535,27.2294,385216.0
2020-05-11 09:40:00,27.87,27.93,27.84,27.85,323304.0,27.2392,27.2978,27.2099,27.2196,323304.0
2020-05-11 09:50:00,27.88,27.91,27.75,27.78,323780.0,27.2489,27.2783,27.1219,27.1512,323780.0
2020-05-11 10:00:00,27.78,27.94,27.78,27.91,200380.0,27.1512,27.3076,27.1512,27.2783,200380.0
2020-05-11 10:10:00,27.89,27.93,27.78,27.82,315444.0,27.2587,27.2978,27.1512,27.1903,315444.0
2020-05-11 10:20:00,27.81,27.9,27.81,27.89,113780.0,27.1805,27.2685,27.1805,27.2587,113780.0
2020-05-11 10:30:00,27.86,27.97,27.82,27.86,192596.0,27.2294,27.3369,27.1903,27.2294,192596.0
2020-05-11 10:40:00,27.88,27.96,27.85,27.95,74740.0,27.2489,27.3271,27.2196,27.3174,74740.0
2020-05-11 10:50:00,27.95,27.96,27.85,27.86,338996.0,27.3174,27.3271,27.2196,27.2294,338996.0
2020-05-11 11:00:00,27.89,27.94,27.87,27.93,86476.0,27.2587,27.3076,27.2392,27.2978,86476.0
2020-05-11 11:10:00,27.94,27.99,27.88,27.97,184916.0,27.3076,27.3565,27.2489,27.3369,184916.0
2020-05-11 11:20:00,27.97,28.04,27.93,28.03,301192.0,27.3369,27.4053,27.2978,27.3956,301192.0
2020-05-11 11:30:00,28.03,28.08,28.03,28.06,152740.0,27.3956,27.4444,27.3956,27.4249,152740.0
2020-05-11 11:40:00,28.05,28.08,28.04,28.05,159164.0,27.4151,27.4444,27.4053,27.4151,159164.0
2020-05-11 11:50:00,28.06,28.08,28.04,28.08,36296.0,27.4249,27.4444,27.4053,27.4444,36296.0
2020-05-11 12:00:00,28.08,28.1,28.04,28.04,149520.0,27.4444,27.464,27.4053,27.4053,149520.0
2020-05-11 12:10:00,28.05,28.13,28.04,28.13,147240.0,27.4151,27.4933,27.4053,27.4933,147240.0
2020-05-11 12:20:00,28.12,28.24,28.12,28.23,123708.0,27.4835,27.6008,27.4835,27.591,123708.0
2020-05-11 12:30:00,28.23,28.31,28.22,28.28,348696.0,27.591,27.6692,27.5813,27.6399,348696.0
2020-05-11 12:40:00,28.28,28.29,28.21,28.21,100544.0,27.6399,27.6497,27.5715,27.5715,100544.0
2020-05-11 12:50:00,28.21,28.28,28.21,28.28,283872.0,27.5715,27.6399,27.5715,27.6399,283872.0
2020-05-11 13:00:00,28.28,28.38,28.25,28.38,178932.0,27.6399,27.7376,27.6106,27.7376,178932.0
2020-05-11 13:10:00,28.38,28.39,28.36,28.38,48864.0,27.7376,27.7474,27.7181,27.7376,48864.0
2020-05-11 13:20:00,28.4,28.43,28.38,28.4,94776.0,27.7572,27.7865,27.7376,27.7572,94776.0
2020-05-11 13:30:00,28.43,28.47,28.42,28.47,93032.0,27.7865,27.8256,27.7767,27.8256,93032.0
2020-05-11 13:40:00,28.47,28.47,28.37,28.38,120036.0,27.8256,27.8256,27.7279,27.7376,120036.0
2020-05-11 13:50:00,28.38,28.4,28.35,28.35,110620.0,27.7376,27.7572,27.7083,27.7083,110620.0
2020-05-11 14:00:00,28.35,28.37,28.25,28.29,279640.0,27.7083,27.7279,27.6106,27.6497,279640.0
2020-05-11 14:10:00,28.28,28.28,28.23,28.28,306628.0,27.6399,27.6399,27.591,27.6399,306628.0
2020-05-11 14:20:00,28.29,28.33,28.23,28.25,307572.0,27.6497,27.6888,27.591,27.6106,307572.0
2020-05-11 14:30:00,28.26,28.39,28.25,28.38,98552.0,27.6203,27.7474,27.6106,27.7376,98552.0
2020-05-11 14:40:00,28.38,28.38,28.35,28.38,144800.0,27.7376,27.7376,27.7083,27.7376,144800.0
2020-05-11 14:50:00,28.37,28.42,28.36,28.38,107056.0,27.7279,27.7767,27.7181,27.7376,107056.0
2020-05-11 15:00:00,28.38,28.47,28.38,28.46,62876.0,27.7376,27.8256,27.7376,27.8158,62876.0
2020-05-11 15:10:00,28.47,28.48,28.38,28.42,150576.0,27.8256,27.8354,27.7376,27.7767,150576.0
2020-05-11 15:20:00,28.4,28.42,28.32,28.36,87536.0,27.7572,27.7767,27.679,27.7181,87536.0
2020-05-11 15:30:00,28.34,28.39,28.28,28.33,142292.0,27.6985,27.7474,27.6399,27.6888,142292.0
2020-05-11 15:40:00,28.35,28.38,28.28,28.3,145492.0,27.7083,27.7376,27.6399,27.6594,145492.0
2020-05-11 15:50:00,28.3,28.33,28.19,28.19,437160.0,27.6594,27.6888,27.5519,27.5519,437160.0
2020-05-12 09:30:00,28.43,28.52,28.25,28.32,336276.0,27.7865,27.8745,27.6106,27.679,336276.0
2020-05-12 09:40:00,28.33,28.36,28.13,28.13,619656.0,27.6888,27.7181,27.4933,27.4933,619656.0
2020-05-12 09:50:00,28.13,28.16,28.0,28.14,258644.0,27.4933,27.5226,27.3662,27.5031,258644.0
2020-05-12 10:00:00,28.14,28.19,28.08,28.09,193420.0,27.5031,27.5519,27.4444,27.4542,193420.0
2020-05-12 10:10:00,28.14,28.22,28.06,28.21,199812.0,27.5031,27.5813,27.4249,27.5715,199812.0
2020-05-12 10:20:00,28.21,28.21,28.06,28.08,280872.0,27.5715,27.5715,27.4249,27.4444,280872.0
2020-05-12 10:30:00,28.08,28.17,28.06,28.14,108072.0,27.4444,27.5324,27.4249,27.5031,108072.0
2020-05-12 10:40:00,28.13,28.18,28.02,28.04,289928.0,27.4933,27.5422,27.3858,27.4053,289928.0
2020-05-12 10:50:00,28.03,28.22,28.03,28.19,285780.0,27.3956,27.5813,27.3956,27.5519,285780.0
2020-05-12 11:00:00,28.19,28.26,28.14,28.26,116056.0,27.5519,27.6203,27.5031,27.6203,116056.0
2020-05-12 11:10:00,28.28,28.29,28.21,28.21,113560.0,27.6399,27.6497,27.5715,27.5715,113560.0
2020-05-12 11:20:00,28.22,28.3,28.21,28.22,197764.0,27.5813,27.6594,27.5715,27.5813,197764.0
2020-05-12 11:30:00,28.22,28.27,28.13,28.17,102940.0,27.5813,27.6301,27.4933,27.5324,102940.0
2020-05-12 11:40:00,28.17,28.17,28.08,28.1,36288.0,27.5324,27.5324,27.4444,27.464,36288.0
2020-05-12 11:50:00,28.1,28.19,28.1,28.18,58908.0,27.464,27.5519,27.464,27.5422,58908.0
2020-05-12 12:00:00,28.18,28.2,28.14,28.14,44816.0,27.5422,27.5617,27.5031,27.5031,44816.0
2020-05-12 12:10:00,28.13,28.16,28.08,28.16,117272.0,27.4933,27.5226,27.4444,27.5226,117272.0
2020-05-12 12:20:00,28.15,28.19,28.11,28.19,79556.0,27.5128,27.5519,27.4737,27.5519,79556.0
2020-05-12 12:30:00,28.16,28.2,28.13,28.19,68116.0,27.5226,27.5617,27.4933,27.5519,68116.0
2020-05-12 12:40:00,28.16,28.18,28.14,28.15,74724.0,27.5226,27.5422,27.5031,27.5128,74724.0
2020-05-12 12:50:00,28.15,28.2,28.12,28.18,75312.0,27.5128,27.5617,27.4835,27.5422,75312.0
2020-05-12 13:00:00,28.18,28.18,28.06,28.1,137148.0,27.5422,27.5422,27.4249,27.464,137148.0
2020-05-12 13:10:00,28.09,28.09,27.89,27.91,371988.0,27.4542,27.4542,27.2587,27.2783,371988.0
2020-05-12 13:20:00,27.88,27.92,27.8,27.84,367620.0,27.2489,27.288,27.1708,27.2099,367620.0
2020-05-12 13:30:00,27.84,27.93,27.83,27.9,156220.0,27.2099,27.2978,27.2001,27.2685,156220.0
2020-05-12 13:40:00,27.91,27.94,27.87,27.94,409700.0,27.2783,27.3076,27.2392,27.3076,409700.0
2020-05-12 13:50:00,27.91,27.98,27.91,27.98,175748.0,27.2783,27.3467,27.2783,27.3467,175748.0
2020-05-12 14:00:00,27.98,27.99,27.9,27.91,117952.0,27.3467,27.3565,27.2685,27.2783,117952.0
2020-05-12 14:10:00,27.91,27.91,27.75,27.79,306812.0,27.2783,27.2783,27.1219,27.161,306812.0
2020-05-12 14:20:00,27.8,27.88,27.8,27.87,141436.0,27.1708,27.2489,27.1708,27.2392,141436.0
2020-05-12 14:30:00,27.84,27.92,27.79,27.9,150376.0,27.2099,27.288,27.161,27.2685,150376.0
2020-05-12 14:40:00,27.88,27.88,27.75,27.85,125652.0,27.2489,27.2489,27.1219,27.2196,125652.0
2020-05-12 14:50:00,27.85,27.94,27.82,27.9,154544.0,27.2196,27.3076,27.1903,27.2685,154544.0
2020-05-12 15:00:00,27.89,27.91,27.84,27.86,54816.0,27.2587,27.2783,27.2099,27.2294,54816.0
2020-05-12 15:10:00,27.85,27.85,27.7,27.71,307280.0,27.2196,27.2196,27.073,27.0828,307280.0
2020-05-12 15:20:00,27.7,27.72,27.61,27.63,305096.0,27.073,27.0926,26.9851,27.0046,305096.0
2020-05-12 15:30:00,27.63,27.67,27.47,27.52,471548.0,27.0046,27.0437,26.8482,26.8971,471548.0
2020-05-12 15:40:00,27.52,27.52,27.25,27.26,697668.0,26.8971,26.8971,26.6332,26.643,697668.0
2020-05-12 15:50:00,27.25,27.25,27.03,27.04,1053748.0,26.6332,26.6332,26.4182,26.428,1053748.0
2020-05-13 09:30:00,26.94,26.99,26.48,26.69,1297784.0,26.3302,26.3791,25.8806,26.0859,1297784.0
2020-05-13 09:40:00,26.69,26.76,26.53,26.74,643564.0,26.0859,26.1543,25.9295,26.1348,643564.0
2020-05-13 09:50:00,26.73,26.78,26.6,26.71,295916.0,26.125,26.1738,25.9979,26.1054,295916.0
2020-05-13 10:00:00,26.7,26.94,26.7,26.9,403460.0,26.0957,26.3302,26.0957,26.2911,403460.0
2020-05-13 10:10:00,26.89,26.92,26.85,26.86,211128.0,26.2814,26.3107,26.2423,26.252,211128.0
2020-05-13 10:20:00,26.84,27.0,26.75,26.98,458740.0,26.2325,26.3889,26.1445,26.3693,458740.0
2020-05-13 10:30:00,26.99,27.15,26.96,27.01,629380.0,26.3791,26.5355,26.3498,26.3986,629380.0
2020-05-13 10:40:00,27.04,27.05,26.89,26.89,233864.0,26.428,26.4377,26.2814,26.2814,233864.0
2020-05-13 10:50:00,26.91,26.93,26.65,26.7,536072.0,26.3009,26.3205,26.0468,26.0957,536072.0
2020-05-13 11:00:00,26.7,26.76,26.63,26.68,411472.0,26.0957,26.1543,26.0272,26.0761,411472.0
2020-05-13 11:10:00,26.7,26.81,26.61,26.61,575280.0,26.0957,26.2032,26.0077,26.0077,575280.0
2020-05-13 11:20:00,26.6,26.61,26.41,26.54,775008.0,25.9979,26.0077,25.8122,25.9393,775008.0
2020-05-13 11:30:00,26.54,26.59,26.33,26.41,1037736.0,25.9393,25.9881,25.734,25.8122,1037736.0
2020-05-13 11:40:00,26.41,26.42,26.14,26.16,1037860.0,25.8122,25.822,25.5483,25.5679,1037860.0
2020-05-13 11:50:00,26.17,26.23,26.02,26.15,1718800.0,25.5777,25.6363,25.431,25.5581,1718800.0
2020-05-13 12:00:00,26.15,26.22,25.89,25.89,1143164.0,25.5581,25.6265,25.304,25.304,1143164.0
2020-05-13 12:10:00,25.93,25.97,25.73,25.74,968928.0,25.3431,25.3822,25.1476,25.1574,968928.0
2020-05-13 12:20:00,25.77,26.01,25.77,26.0,955952.0,25.1867,25.4213,25.1867,25.4115,955952.0
2020-05-13 12:30:00,26.01,26.08,25.93,26.07,447536.0,25.4213,25.4897,25.3431,25.4799,447536.0
2020-05-13 12:40:00,26.07,26.15,25.97,26.14,767504.0,25.4799,25.5581,25.3822,25.5483,767504.0
2020-05-13 12:50:00,26.13,26.16,26.07,26.12,476544.0,25.5386,25.5679,25.4799,25.5288,476544.0
2020-05-13 13:00:00,26.12,26.14,25.88,25.92,798864.0,25.5288,25.5483,25.2942,25.3333,798864.0
2020-05-13 13:10:00,25.93,26.18,25.93,26.16,454940.0,25.3431,25.5874,25.3431,25.5679,454940.0
2020-05-13 13:20:00,26.14,26.14,25.99,26.07,304756.0,25.5483,25.5483,25.4017,25.4799,304756.0
2020-05-13 13:30:00,26.04,26.09,25.98,26.04,389812.0,25.4506,25.4995,25.392,25.4506,389812.0
2020-05-13 13:40:00,26.08,26.11,25.98,26.03,550592.0,25.4897,25.519,25.392,25.4408,550592.0
2020-05-13 13:50:00,26.05,26.05,25.91,25.94,343544.0,25.4604,25.4604,25.3235,25.3529,343544.0
2020-05-13 14:00:00,25.93,25.98,25.83,25.97,1134308.0,25.3431,25.392,25.2453,25.3822,1134308.0
2020-05-13 14:10:00,25.96,26.14,25.93,26.04,943112.0,25.3724,25.5483,25.3431,25.4506,943112.0
2020-05-13 14:20:00,26.05,26.1,25.93,25.93,946080.0,25.4604,25.5092,25.3431,25.3431,946080.0
2020-05-13 14:30:00,25.93,25.97,25.88,25.91,789428.0,25.3431,25.3822,25.2942,25.3235,789428.0
2020-05-13 14:40:00,25.91,25.91,25.8,25.87,363420.0,25.3235,25.3235,25.216,25.2844,363420.0
2020-05-13 14:50:00,25.86,25.89,25.74,25.74,317088.0,25.2747,25.304,25.1574,25.1574,317088.0
2020-05-13 15:00:00,25.75,26.02,25.75,25.85,1149240.0,25.1672,25.431,25.1672,25.2649,1149240.0
2020-05-13 15:10:00,25.85,25.92,25.77,25.86,461304.0,25.2649,25.3333,25.1867,25.2747,461304.0
2020-05-13 15:20:00,25.85,25.87,25.6,25.77,951328.0,25.2649,25.2844,25.0206,25.1867,951328.0
2020-05-13 15:30:00,25.75,25.95,25.7,25.85,801720.0,25.1672,25.3626,25.1183,25.2649,801720.0
2020-05-13 15:40:00,25.87,26.03,25.82,26.0,624256.0,25.2844,25.4408,25.2356,25.4115,624256.0
2020-05-13 15:50:00,26.0,26.19,25.99,26.1,1017364.0,25.4115,25.5972,25.4017,25.5092,1017364.0
2020-05-14 09:30:00,25.6,25.75,25.52,25.54,995052.0,25.0206,25.1672,24.9424,24.9619,995052.0
2020-05-14 09:40:00,25.54,25.57,25.38,25.38,685216.0,24.9619,24.9912,24.8055,24.8055,685216.0
2020-05-14 09:50:00,25.38,25.42,25.18,25.21,1051548.0,24.8055,24.8446,24.6101,24.6394,1051548.0
2020-05-14 10:00:00,25.21,25.36,25.13,25.36,590588.0,24.6394,24.786,24.5612,24.786,590588.0
2020-05-14 10:10:00,25.35,25.42,25.25,25.32,546892.0,24.7762,24.8446,24.6785,24.7469,546892.0
2020-05-14 10:20:00,25.32,25.48,25.29,25.31,526660.0,24.7469,24.9033,24.7176,24.7371,526660.0
2020-05-14 10:30:00,25.33,25.69,25.31,25.69,765656.0,24.7567,25.1085,24.7371,25.1085,765656.0
2020-05-14 10:40:00,25.68,25.82,25.55,25.81,1059248.0,25.0987,25.2356,24.9717,25.2258,1059248.0
2020-05-14 10:50:00,25.81,25.91,25.73,25.8,829576.0,25.2258,25.3235,25.1476,25.216,829576.0
2020-05-14 11:00:00,25.78,25.99,25.77,25.91,889472.0,25.1965,25.4017,25.1867,25.3235,889472.0
2020-05-14 11:10:00,25.93,26.09,25.9,26.02,304828.0,25.3431,25.4995,25.3138,25.431,304828.0
2020-05-14 11:20:00,26.03,26.03,25.73,25.77,441336.0,25.4408,25.4408,25.1476,25.1867,441336.0
2020-05-14 11:30:00,25.8,25.95,25.7,25.72,519188.0,25.216,25.3626,25.1183,25.1378,519188.0
2020-05-14 11:40:00,25.7,25.76,25.62,25.7,313800.0,25.1183,25.1769,25.0401,25.1183,313800.0
2020-05-14 11:50:00,25.69,25.93,25.67,25.74,472124.0,25.1085,25.3431,25.089,25.1574,472124.0
2020-05-14 12:00:00,25.77,25.85,25.69,25.78,372988.0,25.1867,25.2649,25.1085,25.1965,372988.0
2020-05-14 12:10:00,25.76,25.93,25.75,25.86,281344.0,25.1769,25.3431,25.1672,25.2747,281344.0
2020-05-14 12:20:00,25.86,26.06,25.86,25.94,284216.0,25.2747,25.4701,25.2747,25.3529,284216.0
2020-05-14 12:30:00,25.97,26.06,25.94,25.99,300592.0,25.3822,25.4701,25.3529,25.4017,300592.0
2020-05-14 12:40:00,25.98,26.01,25.92,25.93,181116.0,25.392,25.4213,25.3333,25.3431,181116.0
2020-05-14 12:50:00,25.96,26.28,25.93,26.24,642500.0,25.3724,25.6852,25.3431,25.6461,642500.0
2020-05-14 13:00:00,26.25,26.27,26.14,26.18,468184.0,25.6558,25.6754,25.5483,25.5874,468184.0
2020-05-14 13:10:00,26.18,26.25,26.17,26.25,193068.0,25.5874,25.6558,25.5777,25.6558,193068.0
2020-05-14 13:20:00,26.26,26.41,26.26,26.41,288528.0,25.6656,25.8122,25.6656,25.8122,288528.0
2020-05-14 13:30:00,26.4,26.47,26.33,26.34,486436.0,25.8024,25.8709,25.734,25.7438,486436.0
2020-05-14 13:40:00,26.35,26.36,26.27,26.33,137624.0,25.7536,25.7634,25.6754,25.734,137624.0
2020-05-14 13:50:00,26.33,26.35,26.18,26.18,237108.0,25.734,25.7536,25.5874,25.5874,237108.0
2020-05-14 14:00:00,26.17,26.19,26.05,26.15,394904.0,25.5777,25.5972,25.4604,25.5581,394904.0
2020-05-14 14:10:00,26.15,26.24,26.14,26.2,166880.0,25.5581,25.6461,25.5483,25.607,166880.0
2020-05-14 14:20:00,26.22,26.28,26.21,26.27,126076.0,25.6265,25.6852,25.6167,25.6754,126076.0
2020-05-14 14:30:00,26.27,26.3,26.07,26.07,339916.0,25.6754,25.7047,25.4799,25.4799,339916.0
2020-05-14 14:40:00,26.1,26.14,26.0,26.04,546048.0,25.5092,25.5483,25.4115,25.4506,546048.0
2020-05-14 14:50:00,26.05,26.24,26.0,26.2,446116.0,25.4604,25.6461,25.4115,25.607,446116.0
2020-05-14 15:00:00,26.17,26.42,26.16,26.39,195148.0,25.5777,25.822,25.5679,25.7927,195148.0
2020-05-14 15:10:00,26.39,26.42,26.29,26.36,469824.0,25.7927,25.822,25.6949,25.7634,469824.0
2020-05-14 15:20:00,26.38,26.56,26.34,26.53,380556.0,25.7829,25.9588,25.7438,25.9295,380556.0
2020-05-14 15:30:00,26.55,26.57,26.35,26.39,338824.0,25.9491,25.9686,25.7536,25.7927,338824.0
2020-05-14 15:40:00,26.39,26.57,26.33,26.56,427468.0,25.7927,25.9686,25.734,25.9588,427468.0
2020-05-14 15:50:00,26.57,26.74,26.57,26.74,653824.0,25.9686,26.1348,25.9686,26.1348,653824.0
2020-05-15 09:30:00,26.24,26.33,26.04,26.32,912024.0,25.6461,25.734,25.4506,25.7243,912024.0
2020-05-15 09:40:00,26.32,26.47,26.29,26.39,561480.0,25.7243,25.8709,25.6949,25.7927,561480.0
2020-05-15 09:50:00,26.39,26.57,26.39,26.51,349492.0,25.7927,25.9686,25.7927,25.91,349492.0
2020-05-15 10:00:00,26.53,26.6,26.42,26.55,432388.0,25.9295,25.9979,25.822,25.9491,432388.0
2020-05-15 10:10:00,26.52,26.74,26.52,26.64,281508.0,25.9197,26.1348,25.9197,26.037,281508.0
2020-05-15 10:20:00,26.63,26.68,26.51,26.57,269564.0,26.0272,26.0761,25.91,25.9686,269564.0
2020-05-15 10:30:00,26.53,26.62,26.41,26.51,402192.0,25.9295,26.0175,25.8122,25.91,402192.0
2020-05-15 10:40:00,26.49,26.57,26.47,26.5,161000.0,25.8904,25.9686,25.8709,25.9002,161000.0
2020-05-15 10:50:00,26.5,26.51,26.28,26.33,343724.0,25.9002,25.91,25.6852,25.734,343724.0
2020-05-15 11:00:00,26.31,26.31,26.14,26.25,429088.0,25.7145,25.7145,25.5483,25.6558,429088.0
2020-05-15 11:10:00,26.25,26.31,26.18,26.29,310772.0,25.6558,25.7145,25.5874,25.6949,310772.0
2020-05-15 11:20:00,26.27,26.41,26.24,26.33,318884.0,25.6754,25.8122,25.6461,25.734,318884.0
2020-05-15 11:30:00,26.33,26.39,26.26,26.28,270384.0,25.734,25.7927,25.6656,25.6852,270384.0
2020-05-15 11:40:00,26.3,26.33,26.22,26.26,319180.0,25.7047,25.734,25.6265,25.6656,319180.0
2020-05-15 11:50:00,26.28,26.38,26.24,26.37,214696.0,25.6852,25.7829,25.6461,25.7731,214696.0
2020-05-15 12:00:00,26.36,26.54,26.34,26.53,262752.0,25.7634,25.9393,25.7438,25.9295,262752.0
2020-05-15 12:10:00,26.52,26.53,26.45,26.5,185356.0,25.9197,25.9295,25.8513,25.9002,185356.0
2020-05-15 12:20:00,26.52,26.62,26.52,26.57,150520.0,25.9197,26.0175,25.9197,25.9686,150520.0
2020-05-15 12:30:00,26.58,26.63,26.53,26.59,96508.0,25.9784,26.0272,25.9295,25.9881,96508.0
2020-05-15 12:40:00,26.61,26.68,26.5,26.54,292828.0,26.0077,26.0761,25.9002,25.9393,292828.0
2020-05-15 12:50:00,26.52,26.58,26.46,26.56,143284.0,25.9197,25.9784,25.8611,25.9588,143284.0
2020-05-15 13:00:00,26.56,26.67,26.56,26.61,232832.0,25.9588,26.0663,25.9588,26.0077,232832.0
2020-05-15 13:10:00,26.63,26.74,26.62,26.65,186840.0,26.0272,26.1348,26.0175,26.0468,186840.0
2020-05-15 13:20:00,26.65,26.72,26.62,26.7,103488.0,26.0468,26.1152,26.0175,26.0957,103488.0
2020-05-15 13:30:00,26.69,26.75,26.63,26.69,137664.0,26.0859,26.1445,26.0272,26.0859,137664.0
2020-05-15 13:40:00,26.68,26.7,26.57,26.6,118988.0,26.0761,26.0957,25.9686,25.9979,118988.0
2020-05-15 13:50:00,26.61,26.73,26.58,26.73,120284.0,26.0077,26.125,25.9784,26.125,120284.0
2020-05-15 14:00:00,26.73,26.88,26.73,26.8,225384.0,26.125,26.2716,26.125,26.1934,225384.0
2020-05-15 14:10:00,26.8,26.86,26.78,26.8,149508.0,26.1934,26.252,26.1738,26.1934,149508.0
2020-05-15 14:20:00,26.84,26.9,26.83,26.88,110788.0,26.2325,26.2911,26.2227,26.2716,110788.0
2020-05-15 14:30:00,26.88,26.89,26.63,26.68,225620.0,26.2716,26.2814,26.0272,26.0761,225620.0
2020-05-15 14:40:00,26.68,26.74,26.66,26.71,400556.0,26.0761,26.1348,26.0566,26.1054,400556.0
2020-05-15 14:50:00,26.73,26.8,26.63,26.63,199260.0,26.125,26.1934,26.0272,26.0272,199260.0
2020-05-15 15:00:00,26.66,26.82,26.62,26.79,261844.0,26.0566,26.2129,26.0175,26.1836,261844.0
2020-05-15 15:10:00,26.77,26.81,26.72,26.77,329064.0,26.1641,26.2032,26.1152,26.1641,329064.0
2020-05-15 15:20:00,26.77,26.86,26.75,26.82,309788.0,26.1641,26.252,26.1445,26.2129,309788.0
2020-05-15 15:30:00,26.83,26.88,26.68,26.71,243496.0,26.2227,26.2716,26.0761,26.1054,243496.0
2020-05-15 15:40:00,26.7,26.85,26.65,26.85,343900.0,26.0957,26.2423,26.0468,26.2423,343900.0
2020-05-15 15:50:00,26.83,26.97,26.79,26.94,767032.0,26.2227,26.3595,26.1836,26.3302,767032.0
2020-05-18 09:30:00,28.24,28.42,28.2,28.4,916980.0,27.6008,27.7767,27.5617,27.7572,916980.0
2020-05-18 09:40:00,28.41,28.45,28.35,28.36,386196.0,27.767,27.806,27.7083,27.7181,386196.0
2020-05-18 09:50:00,28.39,28.39,28.18,28.28,324412.0,27.7474,27.7474,27.5422,27.6399,324412.0
2020-05-18 10:00:00,28.29,28.34,28.23,28.29,283600.0,27.6497,27.6985,27.591,27.6497,283600.0
2020-05-18 10:10:00,28.29,28.35,28.22,28.34,253472.0,27.6497,27.7083,27.5813,27.6985,253472.0
2020-05-18 10:20:00,28.34,28.36,28.3,28.3,102780.0,27.6985,27.7181,27.6594,27.6594,102780.0
2020-05-18 10:30:00,28.3,28.41,28.3,28.41,157424.0,27.6594,27.767,27.6594,27.767,157424.0
2020-05-18 10:40:00,28.41,28.5,28.41,28.5,218080.0,27.767,27.8549,27.767,27.8549,218080.0
2020-05-18 10:50:00,28.5,28.55,28.48,28.52,330012.0,27.8549,27.9038,27.8354,27.8745,330012.0
2020-05-18 11:00:00,28.52,28.6,28.52,28.6,539012.0,27.8745,27.9527,27.8745,27.9527,539012.0
2020-05-18 11:10:00,28.59,28.64,28.54,28.64,242408.0,27.9429,27.9917,27.894,27.9917,242408.0
2020-05-18 11:20:00,28.65,28.71,28.63,28.65,416092.0,28.0015,28.0602,27.982,28.0015,416092.0
2020-05-18 11:30:00,28.65,28.68,28.6,28.61,121328.0,28.0015,28.0308,27.9527,27.9624,121328.0
2020-05-18 11:40:00,28.61,28.69,28.59,28.6,140592.0,27.9624,28.0406,27.9429,27.9527,140592.0
2020-05-18 11:50:00,28.6,28.63,28.56,28.62,181392.0,27.9527,27.982,27.9136,27.9722,181392.0
2020-05-18 12:00:00,28.61,28.65,28.57,28.62,100284.0,27.9624,28.0015,27.9233,27.9722,100284.0
2020-05-18 12:10:00,28.61,28.62,28.54,28.55,188384.0,27.9624,27.9722,27.894,27.9038,188384.0
2020-05-18 12:20:00,28.55,28.61,28.54,28.6,67464.0,27.9038,27.9624,27.894,27.9527,67464.0
2020-05-18 12:30:00,28.61,28.61,28.57,28.61,108144.0,27.9624,27.9624,27.9233,27.9624,108144.0
2020-05-18 12:40:00,28.61,28.61,28.52,28.54,155272.0,27.9624,27.9624,27.8745,27.894,155272.0
2020-05-18 12:50:00,28.56,28.6,28.56,28.58,96948.0,27.9136,27.9527,27.9136,27.9331,96948.0
2020-05-18 13:00:00,28.58,28.67,28.57,28.65,98520.0,27.9331,28.0211,27.9233,28.0015,98520.0
2020-05-18 13:10:00,28.65,28.7,28.63,28.7,86200.0,28.0015,28.0504,27.982,28.0504,86200.0
2020-05-18 13:20:00,28.69,28.75,28.68,28.75,474860.0,28.0406,28.0993,28.0308,28.0993,474860.0
2020-05-18 13:30:00,28.75,28.75,28.7,28.72,276336.0,28.0993,28.0993,28.0504,28.0699,276336.0
2020-05-18 13:40:00,28.72,28.74,28.68,28.72,199644.0,28.0699,28.0895,28.0308,28.0699,199644.0
2020-05-18 13:50:00,28.7,28.73,28.68,28.71,39392.0,28.0504,28.0797,28.0308,28.0602,39392.0
2020-05-18 14:00:00,28.72,28.78,28.71,28.71,186248.0,28.0699,28.1286,28.0602,28.0602,186248.0
2020-05-18 14:10:00,28.72,28.75,28.69,28.7,610872.0,28.0699,28.0993,28.0406,28.0504,610872.0
2020-05-18 14:20:00,28.71,28.75,28.69,28.73,456488.0,28.0602,28.0993,28.0406,28.0797,456488.0
2020-05-18 14:30:00,28.73,28.77,28.73,28.75,108912.0,28.0797,28.1188,28.0797,28.0993,108912.0
2020-05-18 14:40:00,28.76,28.81,28.74,28.74,195840.0,28.109,28.1579,28.0895,28.0895,195840.0
2020-05-18 14:50:00,28.73,28.75,28.69,28.73,128012.0,28.0797,28.0993,28.0406,28.0797,128012.0
2020-05-18 15:00:00,28.74,28.8,28.74,28.77,186532.0,28.0895,28.1481,28.0895,28.1188,186532.0
2020-05-18 15:10:00,28.76,28.76,28.68,28.72,218140.0,28.109,28.109,28.0308,28.0699,218140.0
2020-05-18 15:20:00,28.72,28.77,28.7,28.76,216816.0,28.0699,28.1188,28.0504,28.109,216816.0
2020-05-18 15:30:00,28.76,28.86,28.76,28.85,551852.0,28.109,28.2068,28.109,28.197,551852.0
2020-05-18 15:40:00,28.86,28.92,28.84,28.89,622236.0,28.2068,28.2654,28.1872,28.2361,622236.0
2020-05-18 15:50:00,28.9,28.93,28.61,28.61,803888.0,28.2459,28.2752,27.9624,27.9624,803888.0
2020-05-19 09:30:00,28.49,28.53,28.38,28.49,672576.0,27.8451,27.8842,27.7376,27.8451,672576.0
2020-05-19 09:40:00,28.49,28.52,28.32,28.33,586188.0,27.8451,27.8745,27.679,27.6888,586188.0
2020-05-19 09:50:00,28.34,28.56,28.34,28.53,385608.0,27.6985,27.9136,27.6985,27.8842,385608.0
2020-05-19 10:00:00,28.54,28.74,28.54,28.72,603708.0,27.894,28.0895,27.894,28.0699,603708.0
2020-05-19 10:10:00,28.73,28.77,28.57,28.6,620760.0,28.0797,28.1188,27.9233,27.9527,620760.0
2020-05-19 10:20:00,28.58,28.66,28.54,28.61,188192.0,27.9331,28.0113,27.894,27.9624,188192.0
2020-05-19 10:30:00,28.62,28.67,28.57,28.59,158572.0,27.9722,28.0211,27.9233,27.9429,158572.0
2020-05-19 10:40:00,28.58,28.58,28.46,28.55,413880.0,27.9331,27.9331,27.8158,27.9038,413880.0
2020-05-19 10:50:00,28.55,28.69,28.55,28.66,194776.0,27.9038,28.0406,27.9038,28.0113,194776.0
2020-05-19 11:00:00,28.66,28.71,28.63,28.67,176116.0,28.0113,28.0602,27.982,28.0211,176116.0
2020-05-19 11:10:00,28.69,28.71,28.6,28.7,117072.0,28.0406,28.0602,27.9527,28.0504,117072.0
2020-05-19 11:20:00,28.71,28.76,28.69,28.76,168120.0,28.0602,28.109,28.0406,28.109,168120.0
2020-05-19 11:30:00,28.75,28.79,28.68,28.71,291996.0,28.0993,28.1383,28.0308,28.0602,291996.0
2020-05-19 11:40:00,28.7,28.78,28.67,28.71,120656.0,28.0504,28.1286,28.0211,28.0602,120656.0
2020-05-19 11:50:00,28.71,28.73,28.65,28.68,173052.0,28.0602,28.0797,28.0015,28.0308,173052.0
2020-05-19 12:00:00,28.71,28.73,28.66,28.68,90696.0,28.0602,28.0797,28.0113,28.0308,90696.0
2020-05-19 12:10:00,28.71,28.74,28.59,28.6,164348.0,28.0602,28.0895,27.9429,27.9527,164348.0
2020-05-19 12:20:00,28.61,28.68,28.6,28.65,64792.0,27.9624,28.0308,27.9527,28.0015,64792.0
2020-05-19 12:30:00,28.64,28.67,28.56,28.57,255352.0,27.9917,28.0211,27.9136,27.9233,255352.0
2020-05-19 12:40:00,28.57,28.65,28.57,28.64,63704.0,27.9233,28.0015,27.9233,27.9917,63704.0
2020-05-19 12:50:00,28.63,28.65,28.61,28.65,107520.0,27.982,28.0015,27.9624,28.0015,107520.0
2020-05-19 13:00:00,28.65,28.67,28.6,28.64,63064.0,28.0015,28.0211,27.9527,27.9917,63064.0
2020-05-19 13:10:00,28.64,28.69,28.63,28.68,52864.0,27.9917,28.0406,27.982,28.0308,52864.0
2020-05-19 13:20:00,28.69,28.7,28.68,28.68,69824.0,28.0406,28.0504,28.0308,28.0308,69824.0
2020-05-19 13:30:00,28.67,28.72,28.65,28.71,65284.0,28.0211,28.0699,28.0015,28.0602,65284.0
2020-05-19 13:40:00,28.71,28.73,28.71,28.73,92976.0,28.0602,28.0797,28.0602,28.0797,92976.0
2020-05-19 13:50:00,28.73,28.73,28.68,28.7,61156.0,28.0797,28.0797,28.0308,28.0504,61156.0
2020-05-19 14:00:00,28.7,28.78,28.62,28.77,156108.0,28.0504,28.1286,27.9722,28.1188,156108.0
2020-05-19 14:10:00,28.76,28.79,28.75,28.77,118288.0,28.109,28.1383,28.0993,28.1188,118288.0
2020-05-19 14:20:00,28.77,28.8,28.75,28.76,100440.0,28.1188,28.1481,28.0993,28.109,100440.0
2020-05-19 14:30:00,28.75,28.78,28.72,28.78,56652.0,28.0993,28.1286,28.0699,28.1286,56652.0
2020-05-19 14:40:00,28.79,28.84,28.76,28.83,77380.0,28.1383,28.1872,28.109,28.1774,77380.0
2020-05-19 14:50:00,28.83,28.83,28.36,28.42,677540.0,28.1774,28.1774,27.7181,27.7767,677540.0
2020-05-19 15:00:00,28.41,28.6,28.37,28.59,491760.0,27.767,27.9527,27.7279,27.9429,491760.0
2020-05-19 15:10:00,28.57,28.76,28.56,28.59,466984.0,27.9233,28.109,27.9136,27.9429,466984.0
2020-05-19 15:20:00,28.6,28.61,28.46,28.55,408340.0,27.9527,27.9624,27.8158,27.9038,408340.0
2020-05-19 15:30:00,28.56,28.56,28.25,28.33,942864.0,27.9136,27.9136,27.6106,27.6888,942864.0
2020-05-19 15:40:00,28.33,28.4,28.24,28.25,481660.0,27.6888,27.7572,27.6008,27.6106,481660.0
2020-05-19 15:50:00,28.24,28.28,28.02,28.02,512328.0,27.6008,27.6399,27.3858,27.3858,512328.0
2020-05-20 09:30:00,28.76,28.85,28.72,28.85,773000.0,28.109,28.197,28.0699,28.197,773000.0
2020-05-20 09:40:00,28.85,28.95,28.81,28.92,600132.0,28.197,28.2947,28.1579,28.2654,600132.0
2020-05-20 09:50:00,28.94,28.95,28.82,28.92,377908.0,28.285,28.2947,28.1677,28.2654,377908.0
2020-05-20 10:00:00,28.92,28.99,28.89,28.98,276012.0,28.2654,28.3338,28.2361,28.324,276012.0
2020-05-20 10:10:00,28.98,29.06,28.97,29.04,453800.0,28.324,28.4022,28.3143,28.3827,453800.0
2020-05-20 10:20:00,29.04,29.09,28.97,29.03,344960.0,28.3827,28.4316,28.3143,28.3729,344960.0
2020-05-20 10:30:00,29.04,29.08,29.0,29.07,236616.0,28.3827,28.4218,28.3436,28.412,236616.0
2020-05-20 10:40:00,29.07,29.08,29.03,29.04,118540.0,28.412,28.4218,28.3729,28.3827,118540.0
2020-05-20 10:50:00,29.05,29.06,28.98,29.0,179384.0,28.3925,28.4022,28.324,28.3436,179384.0
2020-05-20 11:00:00,29.01,29.04,28.97,29.03,225072.0,28.3534,28.3827,28.3143,28.3729,225072.0
2020-05-20 11:10:00,29.03,29.13,29.02,29.12,204236.0,28.3729,28.4707,28.3631,28.4609,204236.0
2020-05-20 11:20:00,29.13,29.15,29.09,29.14,403560.0,28.4707,28.4902,28.4316,28.4804,403560.0
2020-05-20 11:30:00,29.14,29.15,29.08,29.1,344776.0,28.4804,28.4902,28.4218,28.4413,344776.0
2020-05-20 11:40:00,29.1,29.15,29.09,29.14,201468.0,28.4413,28.4902,28.4316,28.4804,201468.0
2020-05-20 11:50:00,29.14,29.15,29.08,29.1,185040.0,28.4804,28.4902,28.4218,28.4413,185040.0
2020-05-20 12:00:00,29.1,29.12,29.0,29.0,209136.0,28.4413,28.4609,28.3436,28.3436,209136.0
2020-05-20 12:10:00,29.0,29.01,28.91,28.94,617256.0,28.3436,28.3534,28.2556,28.285,617256.0
2020-05-20 12:20:00,28.95,28.97,28.89,28.96,176732.0,28.2947,28.3143,28.2361,28.3045,176732.0
2020-05-20 12:30:00,28.97,29.0,28.93,28.97,138216.0,28.3143,28.3436,28.2752,28.3143,138216.0
2020-05-20 12:40:00,28.97,28.97,28.81,28.91,319644.0,28.3143,28.3143,28.1579,28.2556,319644.0
2020-05-20 12:50:00,28.93,28.97,28.91,28.96,181352.0,28.2752,28.3143,28.2556,28.3045,181352.0
2020-05-20 13:00:00,28.97,28.98,28.84,28.85,140568.0,28.3143,28.324,28.1872,28.197,140568.0
2020-05-20 13:10:00,28.85,28.93,28.85,28.88,115600.0,28.197,28.2752,28.197,28.2263,115600.0
2020-05-20 13:20:00,28.9,28.9,28.79,28.83,328184.0,28.2459,28.2459,28.1383,28.1774,328184.0
2020-05-20 13:30:00,28.83,28.9,28.83,28.9,85040.0,28.1774,28.2459,28.1774,28.2459,85040.0
2020-05-20 13:40:00,28.92,28.95,28.89,28.94,77848.0,28.2654,28.2947,28.2361,28.285,77848.0
2020-05-20 13:50:00,28.93,28.94,28.88,28.9,162936.0,28.2752,28.285,28.2263,28.2459,162936.0
2020-05-20 14:00:00,28.91,28.97,28.8,28.83,269124.0,28.2556,28.3143,28.1481,28.1774,269124.0
2020-05-20 14:10:00,28.83,28.89,28.76,28.81,395204.0,28.1774,28.2361,28.109,28.1579,395204.0
2020-05-20 14:20:00,28.8,28.89,28.8,28.85,188204.0,28.1481,28.2361,28.1481,28.197,188204.0
2020-05-20 14:30:00,28.84,28.95,28.83,28.9,119756.0,28.1872,28.2947,28.1774,28.2459,119756.0
2020-05-20 14:40:00,28.92,28.98,28.9,28.98,81028.0,28.2654,28.324,28.2459,28.324,81028.0
2020-05-20 14:50:00,28.96,29.06,28.96,29.0,270836.0,28.3045,28.4022,28.3045,28.3436,270836.0
2020-05-20 15:00:00,29.0,29.03,28.93,28.95,186244.0,28.3436,28.3729,28.2752,28.2947,186244.0
2020-05-20 15:10:00,28.95,28.99,28.84,28.92,205552.0,28.2947,28.3338,28.1872,28.2654,205552.0
2020-05-20 15:20:00,28.92,29.02,28.92,29.0,172040.0,28.2654,28.3631,28.2654,28.3436,172040.0
2020-05-20 15:30:00,29.01,29.03,28.94,29.01,186200.0,28.3534,28.3729,28.285,28.3534,186200.0
2020-05-20 15:40:00,29.0,29.05,28.9,28.91,267472.0,28.3436,28.3925,28.2459,28.2556,267472.0
2020-05-20 15:50:00,28.9,29.02,28.85,28.98,429156.0,28.2459,28.3631,28.197,28.324,429156.0
2020-05-21 09:30:00,28.94,29.05,28.85,29.04,438788.0,28.285,28.3925,28.197,28.3827,438788.0
2020-05-21 09:40:00,29.05,29.11,29.03,29.05,435908.0,28.3925,28.4511,28.3729,28.3925,435908.0
2020-05-21 09:50:00,29.06,29.06,28.89,29.01,482572.0,28.4022,28.4022,28.2361,28.3534,482572.0
2020-05-21 10:00:00,29.0,29.05,28.86,28.95,442748.0,28.3436,28.3925,28.2068,28.2947,442748.0
2020-05-21 10:10:00,28.95,29.02,28.92,28.99,329644.0,28.2947,28.3631,28.2654,28.3338,329644.0
2020-05-21 10:20:00,29.0,29.06,28.93,28.95,186760.0,28.3436,28.4022,28.2752,28.2947,186760.0
2020-05-21 10:30:00,28.92,28.92,28.65,28.67,1315184.0,28.2654,28.2654,28.0015,28.0211,1315184.0
2020-05-21 10:40:00,28.68,28.81,28.67,28.75,394760.0,28.0308,28.1579,28.0211,28.0993,394760.0
2020-05-21 10:50:00,28.75,28.83,28.74,28.76,358952.0,28.0993,28.1774,28.0895,28.109,358952.0
2020-05-21 11:00:00,28.75,28.75,28.52,28.56,900176.0,28.0993,28.0993,27.8745,27.9136,900176.0
2020-05-21 11:10:00,28.55,28.6,28.4,28.42,658664.0,27.9038,27.9527,27.7572,27.7767,658664.0
2020-05-21 11:20:00,28.43,28.48,28.33,28.46,491568.0,27.7865,27.8354,27.6888,27.8158,491568.0
2020-05-21 11:30:00,28.46,28.6,28.44,28.6,205736.0,27.8158,27.9527,27.7963,27.9527,205736.0
2020-05-21 11:40:00,28.59,28.66,28.59,28.6,282624.0,27.9429,28.0113,27.9429,27.9527,282624.0
2020-05-21 11:50:00,28.6,28.63,28.56,28.56,136288.0,27.9527,27.982,27.9136,27.9136,136288.0
2020-05-21 12:00:00,28.56,28.74,28.56,28.71,282536.0,27.9136,28.0895,27.9136,28.0602,282536.0
2020-05-21 12:10:00,28.72,28.75,28.65,28.69,224676.0,28.0699,28.0993,28.0015,28.0406,224676.0
2020-05-21 12:20:00,28.68,28.77,28.66,28.67,143076.0,28.0308,28.1188,28.0113,28.0211,143076.0
2020-05-21 12:30:00,28.66,28.66,28.51,28.52,203156.0,28.0113,28.0113,27.8647,27.8745,203156.0
2020-05-21 12:40:00,28.54,28.68,28.54,28.66,95380.0,27.894,28.0308,27.894,28.0113,95380.0
2020-05-21 12:50:00,28.64,28.66,28.56,28.59,95656.0,27.9917,28.0113,27.9136,27.9429,95656.0
2020-05-21 13:00:00,28.59,28.75,28.54,28.61,402836.0,27.9429,28.0993,27.894,27.9624,402836.0
2020-05-21 13:10:00,28.66,28.71,28.63,28.64,151876.0,28.0113,28.0602,27.982,27.9917,151876.0
2020-05-21 13:20:00,28.63,28.65,28.59,28.64,222568.0,27.982,28.0015,27.9429,27.9917,222568.0
2020-05-21 13:30:00,28.64,28.68,28.58,28.6,268700.0,27.9917,28.0308,27.9331,27.9527,268700.0
2020-05-21 13:40:00,28.61,28.68,28.56,28.66,117572.0,27.9624,28.0308,27.9136,28.0113,117572.0
2020-05-21 13:50:00,28.66,28.67,28.62,28.66,113784.0,28.0113,28.0211,27.9722,28.0113,113784.0
2020-05-21 14:00:00,28.64,28.73,28.63,28.7,230752.0,27.9917,28.0797,27.982,28.0504,230752.0
2020-05-21 14:10:00,28.71,28.72,28.68,28.69,69148.0,28.0602,28.0699,28.0308,28.0406,69148.0
2020-05-21 14:20:00,28.7,28.75,28.7,28.71,115852.0,28.0504,28.0993,28.0504,28.0602,115852.0
2020-05-21 14:30:00,28.74,28.74,28.53,28.57,314224.0,28.0895,28.0895,27.8842,27.9233,314224.0
2020-05-21 14:40:00,28.58,28.61,28.49,28.51,246880.0,27.9331,27.9624,27.8451,27.8647,246880.0
2020-05-21 14:50:00,28.52,28.6,28.48,28.54,262100.0,27.8745,27.9527,27.8354,27.894,262100.0
2020-05-21 15:00:00,28.54,28.68,28.54,28.63,366772.0,27.894,28.0308,27.894,27.982,366772.0
2020-05-21 15:10:00,28.63,28.71,28.56,28.69,263452.0,27.982,28.0602,27.9136,28.0406,263452.0
2020-05-21 15:20:00,28.7,28.71,28.64,28.64,101132.0,28.0504,28.0602,27.9917,27.9917,101132.0
2020-05-21 15:30:00,28.64,28.68,28.55,28.62,219284.0,27.9917,28.0308,27.9038,27.9722,219284.0
2020-05-21 15:40:00,28.63,28.67,28.56,28.61,223900.0,27.982,28.0211,27.9136,27.9624,223900.0
2020-05-21 15:50:00,28.64,28.65,28.5,28.54,583388.0,27.9917,28.0015,27.8549,27.894,583388.0
2020-05-22 09:30:00,28.51,28.55,28.28,28.29,1207024.0,27.8647,27.9038,27.6399,27.6497,1207024.0
2020-05-22 09:40:00,28.29,28.43,28.29,28.41,386924.0,27.6497,27.7865,27.6497,27.767,386924.0
2020-05-22 09:50:00,28.4,28.48,28.36,28.46,987464.0,27.7572,27.8354,27.7181,27.8158,987464.0
2020-05-22 10:00:00,28.46,28.47,28.31,28.34,1203988.0,27.8158,27.8256,27.6692,27.6985,1203988.0
2020-05-22 10:10:00,28.35,28.38,28.25,28.33,424640.0,27.7083,27.7376,27.6106,27.6888,424640.0
2020-05-22 10:20:00,28.34,28.46,28.33,28.46,446236.0,27.6985,27.8158,27.6888,27.8158,446236.0
2020-05-22 10:30:00,28.47,28.5,28.4,28.43,466084.0,27.8256,27.8549,27.7572,27.7865,466084.0
2020-05-22 10:40:00,28.47,28.49,28.36,28.36,621768.0,27.8256,27.8451,27.7181,27.7181,621768.0
2020-05-22 10:50:00,28.35,28.41,28.27,28.29,676028.0,27.7083,27.767,27.6301,27.6497,676028.0
2020-05-22 11:00:00,28.27,28.35,28.27,28.34,496640.0,27.6301,27.7083,27.6301,27.6985,496640.0
2020-05-22 11:10:00,28.3,28.39,28.3,28.39,97992.0,27.6594,27.7474,27.6594,27.7474,97992.0
2020-05-22 11:20:00,28.38,28.38,28.26,28.35,360172.0,27.7376,27.7376,27.6203,27.7083,360172.0
2020-05-22 11:30:00,28.34,28.42,28.31,28.4,277780.0,27.6985,27.7767,27.6692,27.7572,277780.0
2020-05-22 11:40:00,28.4,28.41,28.37,28.4,89356.0,27.7572,27.767,27.7279,27.7572,89356.0
2020-05-22 11:50:00,28.4,28.43,28.38,28.39,122492.0,27.7572,27.7865,27.7376,27.7474,122492.0
2020-05-22 12:00:00,28.39,28.43,28.36,28.39,280240.0,27.7474,27.7865,27.7181,27.7474,280240.0
2020-05-22 12:10:00,28.38,28.39,28.33,28.38,166892.0,27.7376,27.7474,27.6888,27.7376,166892.0
2020-05-22 12:20:00,28.38,28.41,28.38,28.4,171088.0,27.7376,27.767,27.7376,27.7572,171088.0
2020-05-22 12:30:00,28.42,28.53,28.42,28.5,269088.0,27.7767,27.8842,27.7767,27.8549,269088.0
2020-05-22 12:40:00,28.5,28.53,28.48,28.48,239044.0,27.8549,27.8842,27.8354,27.8354,239044.0
2020-05-22 12:50:00,28.48,28.52,28.47,28.47,57236.0,27.8354,27.8745,27.8256,27.8256,57236.0
2020-05-22 13:00:00,28.49,28.52,28.47,28.47,73816.0,27.8451,27.8745,27.8256,27.8256,73816.0
2020-05-22 13:10:00,28.48,28.5,28.46,28.49,31576.0,27.8354,27.8549,27.8158,27.8451,31576.0
2020-05-22 13:20:00,28.48,28.56,28.48,28.52,120044.0,27.8354,27.9136,27.8354,27.8745,120044.0
2020-05-22 13:30:00,28.53,28.54,28.49,28.5,44608.0,27.8842,27.894,27.8451,27.8549,44608.0
2020-05-22 13:40:00,28.51,28.54,28.49,28.51,46928.0,27.8647,27.894,27.8451,27.8647,46928.0
2020-05-22 13:50:00,28.5,28.55,28.47,28.54,88404.0,27.8549,27.9038,27.8256,27.894,88404.0
2020-05-22 14:00:00,28.54,28.65,28.54,28.65,213864.0,27.894,28.0015,27.894,28.0015,213864.0
2020-05-22 14:10:00,28.65,28.65,28.61,28.61,76972.0,28.0015,28.0015,27.9624,27.9624,76972.0
2020-05-22 14:20:00,28.61,28.62,28.59,28.61,38072.0,27.9624,27.9722,27.9429,27.9624,38072.0
2020-05-22 14:30:00,28.62,28.67,28.61,28.67,118400.0,27.9722,28.0211,27.9624,28.0211,118400.0
2020-05-22 14:40:00,28.66,28.67,28.56,28.58,199100.0,28.0113,28.0211,27.9136,27.9331,199100.0
2020-05-22 14:50:00,28.59,28.6,28.55,28.6,52656.0,27.9429,27.9527,27.9038,27.9527,52656.0
2020-05-22 15:00:00,28.59,28.64,28.57,28.64,110548.0,27.9429,27.9917,27.9233,27.9917,110548.0
2020-05-22 15:10:00,28.64,28.64,28.54,28.54,95688.0,27.9917,27.9917,27.894,27.894,95688.0
2020-05-22 15:20:00,28.54,28.56,28.45,28.5,208260.0,27.894,27.9136,27.806,27.8549,208260.0
2020-05-22 15:30:00,28.5,28.59,28.49,28.54,148796.0,27.8549,27.9429,27.8451,27.894,148796.0
2020-05-22 15:40:00,28.54,28.64,28.49,28.64,118228.0,27.894,27.9917,27.8451,27.9917,118228.0
2020-05-22 15:50:00,28.64,28.71,28.58,28.67,562680.0,27.9917,28.0602,27.9331,28.0211,562680.0
2020-05-26 09:30:00,29.94,29.98,29.75,29.75,818408.0,29.2623,29.3014,29.0766,29.0766,818408.0
2020-05-26 09:40:00,29.74,29.89,29.74,29.85,362068.0,29.0668,29.2135,29.0668,29.1744,362068.0
2020-05-26 09:50:00,29.84,29.86,29.69,29.71,517364.0,29.1646,29.1841,29.018,29.0375,517364.0
2020-05-26 10:00:00,29.75,29.77,29.64,29.66,848592.0,29.0766,29.0962,28.9691,28.9887,848592.0
2020-05-26 10:10:00,29.66,29.75,29.63,29.75,284328.0,28.9887,29.0766,28.9593,29.0766,284328.0
2020-05-26 10:20:00,29.75,29.83,29.71,29.82,244968.0,29.0766,29.1548,29.0375,29.145,244968.0
2020-05-26 10:30:00,29.81,29.83,29.78,29.79,156976.0,29.1353,29.1548,29.1059,29.1157,156976.0
2020-05-26 10:40:00,29.79,29.8,29.73,29.78,109804.0,29.1157,29.1255,29.0571,29.1059,109804.0
2020-05-26 10:50:00,29.77,29.85,29.77,29.82,129480.0,29.0962,29.1744,29.0962,29.145,129480.0
2020-05-26 11:00:00,29.82,29.86,29.8,29.82,168964.0,29.145,29.1841,29.1255,29.145,168964.0
2020-05-26 11:10:00,29.81,29.85,29.77,29.83,187564.0,29.1353,29.1744,29.0962,29.1548,187564.0
2020-05-26 11:20:00,29.83,29.84,29.63,29.73,370720.0,29.1548,29.1646,28.9593,29.0571,370720.0
2020-05-26 11:30:00,29.71,29.72,29.64,29.68,198220.0,29.0375,29.0473,28.9691,29.0082,198220.0
2020-05-26 11:40:00,29.68,29.7,29.55,29.6,691884.0,29.0082,29.0278,28.8811,28.93,691884.0
2020-05-26 11:50:00,29.59,29.64,29.59,29.64,115124.0,28.9202,28.9691,28.9202,28.9691,115124.0
2020-05-26 12:00:00,29.64,29.66,29.63,29.65,119276.0,28.9691,28.9887,28.9593,28.9789,119276.0
2020-05-26 12:10:00,29.65,29.69,29.61,29.62,528868.0,28.9789,29.018,28.9398,28.9496,528868.0
2020-05-26 12:20:00,29.61,29.64,29.57,29.63,175164.0,28.9398,28.9691,28.9007,28.9593,175164.0
2020-05-26 12:30:00,29.64,29.73,29.64,29.73,192932.0,28.9691,29.0571,28.9691,29.0571,192932.0
2020-05-26 12:40:00,29.73,29.74,29.72,29.73,152200.0,29.0571,29.0668,29.0473,29.0571,152200.0
2020-05-26 12:50:00,29.74,29.77,29.73,29.75,218912.0,29.0668,29.0962,29.0571,29.0766,218912.0
2020-05-26 13:00:00,29.77,29.78,29.75,29.75,66240.0,29.0962,29.1059,29.0766,29.0766,66240.0
2020-05-26 13:10:00,29.76,29.79,29.74,29.78,108100.0,29.0864,29.1157,29.0668,29.1059,108100.0
2020-05-26 13:20:00,29.78,29.85,29.76,29.84,173120.0,29.1059,29.1744,29.0864,29.1646,173120.0
2020-05-26 13:30:00,29.84,29.85,29.79,29.81,68124.0,29.1646,29.1744,29.1157,29.1353,68124.0
2020-05-26 13:40:00,29.8,29.81,29.78,29.78,105156.0,29.1255,29.1353,29.1059,29.1059,105156.0
2020-05-26 13:50:00,29.78,29.82,29.78,29.78,52368.0,29.1059,29.145,29.1059,29.1059,52368.0
2020-05-26 14:00:00,29.78,29.81,29.76,29.78,88680.0,29.1059,29.1353,29.0864,29.1059,88680.0
2020-05-26 14:10:00,29.78,29.8,29.76,29.79,70580.0,29.1059,29.1255,29.0864,29.1157,70580.0
2020-05-26 14:20:00,29.79,29.84,29.79,29.8,110332.0,29.1157,29.1646,29.1157,29.1255,110332.0
2020-05-26 14:30:00,29.8,29.82,29.76,29.77,95460.0,29.1255,29.145,29.0864,29.0962,95460.0
2020-05-26 14:40:00,29.75,29.75,29.71,29.72,62444.0,29.0766,29.0766,29.0375,29.0473,62444.0
2020-05-26 14:50:00,29.73,29.77,29.71,29.76,65208.0,29.0571,29.0962,29.0375,29.0864,65208.0
2020-05-26 15:00:00,29.75,29.77,29.68,29.71,242692.0,29.0766,29.0962,29.0082,29.0375,242692.0
2020-05-26 15:10:00,29.71,29.75,29.67,29.69,130528.0,29.0375,29.0766,28.9984,29.018,130528.0
2020-05-26 15:20:00,29.69,29.75,29.67,29.7,260208.0,29.018,29.0766,28.9984,29.0278,260208.0
2020-05-26 15:30:00,29.7,29.74,29.49,29.57,738064.0,29.0278,29.0668,28.8225,28.9007,738064.0
2020-05-26 15:40:00,29.56,29.56,29.36,29.38,471060.0,28.8909,28.8909,28.6954,28.715,471060.0
2020-05-26 15:50:00,29.39,29.49,29.31,29.4,814944.0,28.7248,28.8225,28.6466,28.7345,814944.0
2020-05-27 09:30:00,29.98,30.0,29.8,29.8,964436.0,29.3014,29.321,29.1255,29.1255,964436.0
2020-05-27 09:40:00,29.8,29.85,29.63,29.63,773376.0,29.1255,29.1744,28.9593,28.9593,773376.0
2020-05-27 09:50:00,29.65,29.7,29.48,29.53,945696.0,28.9789,29.0278,28.8127,28.8616,945696.0
2020-05-27 10:00:00,29.53,29.6,29.42,29.56,476116.0,28.8616,28.93,28.7541,28.8909,476116.0
2020-05-27 10:10:00,29.57,29.68,29.57,29.64,354976.0,28.9007,29.0082,28.9007,28.9691,354976.0
2020-05-27 10:20:00,29.66,29.67,29.48,29.5,192772.0,28.9887,28.9984,28.8127,28.8323,192772.0
2020-05-27 10:30:00,29.51,29.52,29.32,29.32,849120.0,28.8421,28.8518,28.6564,28.6564,849120.0
2020-05-27 10:40:00,29.32,29.33,28.95,28.95,910444.0,28.6564,28.6661,28.2947,28.2947,910444.0
2020-05-27 10:50:00,28.96,29.17,28.95,29.17,620640.0,28.3045,28.5097,28.2947,28.5097,620640.0
2020-05-27 11:00:00,29.16,29.26,29.06,29.24,236168.0,28.5,28.5977,28.4022,28.5782,236168.0
2020-05-27 11:10:00,29.24,29.33,29.14,29.33,191024.0,28.5782,28.6661,28.4804,28.6661,191024.0
2020-05-27 11:20:00,29.33,29.36,29.25,29.35,270708.0,28.6661,28.6954,28.5879,28.6857,270708.0
2020-05-27 11:30:00,29.35,29.41,29.07,29.19,561516.0,28.6857,28.7443,28.412,28.5293,561516.0
2020-05-27 11:40:00,29.19,29.46,29.19,29.45,754520.0,28.5293,28.7932,28.5293,28.7834,754520.0
2020-05-27 11:50:00,29.45,29.48,29.38,29.47,293240.0,28.7834,28.8127,28.715,28.803,293240.0
2020-05-27 12:00:00,29.47,29.59,29.42,29.57,514676.0,28.803,28.9202,28.7541,28.9007,514676.0
2020-05-27 12:10:00,29.57,29.6,29.53,29.57,313964.0,28.9007,28.93,28.8616,28.9007,313964.0
2020-05-27 12:20:00,29.57,29.6,29.5,29.51,293624.0,28.9007,28.93,28.8323,28.8421,293624.0
2020-05-27 12:30:00,29.53,29.58,29.48,29.58,118152.0,28.8616,28.9105,28.8127,28.9105,118152.0
2020-05-27 12:40:00,29.57,29.65,29.54,29.63,219468.0,28.9007,28.9789,28.8714,28.9593,219468.0
2020-05-27 12:50:00,29.63,29.66,29.58,29.6,143644.0,28.9593,28.9887,28.9105,28.93,143644.0
2020-05-27 13:00:00,29.6,29.66,29.46,29.61,297944.0,28.93,28.9887,28.7932,28.9398,297944.0
2020-05-27 13:10:00,29.61,29.62,29.57,29.62,54424.0,28.9398,28.9496,28.9007,28.9496,54424.0
2020-05-27 13:20:00,29.62,29.64,29.58,29.59,75544.0,28.9496,28.9691,28.9105,28.9202,75544.0
2020-05-27 13:30:00,29.59,29.63,29.5,29.63,135280.0,28.9202,28.9593,28.8323,28.9593,135280.0
2020-05-27 13:40:00,29.65,29.65,29.58,29.61,70040.0,28.9789,28.9789,28.9105,28.9398,70040.0
2020-05-27 13:50:00,29.57,29.65,29.57,29.63,57784.0,28.9007,28.9789,28.9007,28.9593,57784.0
2020-05-27 14:00:00,29.66,29.79,29.66,29.77,297088.0,28.9887,29.1157,28.9887,29.0962,297088.0
2020-05-27 14:10:00,29.79,29.86,29.78,29.85,205452.0,29.1157,29.1841,29.1059,29.1744,205452.0
2020-05-27 14:20:00,29.85,29.85,29.76,29.8,233008.0,29.1744,29.1744,29.0864,29.1255,233008.0
2020-05-27 14:30:00,29.8,29.83,29.76,29.8,116716.0,29.1255,29.1548,29.0864,29.1255,116716.0
2020-05-27 14:40:00,29.79,29.81,29.74,29.79,227120.0,29.1157,29.1353,29.0668,29.1157,227120.0
2020-05-27 14:50:00,29.8,29.91,29.79,29.91,182520.0,29.1255,29.233,29.1157,29.233,182520.0
2020-05-27 15:00:00,29.91,29.92,29.84,29.88,267248.0,29.233,29.2428,29.1646,29.2037,267248.0
2020-05-27 15:10:00,29.89,29.95,29.88,29.94,265224.0,29.2135,29.2721,29.2037,29.2623,265224.0
2020-05-27 15:20:00,29.95,29.97,29.91,29.96,251264.0,29.2721,29.2916,29.233,29.2819,251264.0
2020-05-27 15:30:00,29.95,30.0,29.87,29.99,233704.0,29.2721,29.321,29.1939,29.3112,233704.0
2020-05-27 15:40:00,29.97,30.14,29.97,30.13,363800.0,29.2916,29.4578,29.2916,29.448,363800.0
2020-05-27 15:50:00,30.13,30.26,30.13,30.25,830620.0,29.448,29.5751,29.448,29.5653,830620.0
2020-05-28 09:30:00,30.49,30.53,30.21,30.22,2031224.0,29.7999,29.839,29.5262,29.536,2031224.0
2020-05-28 09:40:00,30.22,30.41,30.21,30.27,1142568.0,29.536,29.7217,29.5262,29.5849,1142568.0
2020-05-28 09:50:00,30.28,30.43,30.27,30.38,619660.0,29.5946,29.7412,29.5849,29.6924,619660.0
2020-05-28 10:00:00,30.39,30.48,30.29,30.44,274232.0,29.7021,29.7901,29.6044,29.751,274232.0
2020-05-28 10:10:00,30.43,30.53,30.31,30.34,341332.0,29.7412,29.839,29.6239,29.6533,341332.0
2020-05-28 10:20:00,30.32,30.46,30.32,30.4,80728.0,29.6337,29.7706,29.6337,29.7119,80728.0
2020-05-28 10:30:00,30.44,30.48,30.38,30.48,148272.0,29.751,29.7901,29.6924,29.7901,148272.0
2020-05-28 10:40:00,30.48,30.58,30.47,30.56,179600.0,29.7901,29.8878,29.7803,29.8683,179600.0
2020-05-28 10:50:00,30.55,30.58,30.52,30.56,202700.0,29.8585,29.8878,29.8292,29.8683,202700.0
2020-05-28 11:00:00,30.57,30.61,30.46,30.46,216896.0,29.8781,29.9172,29.7706,29.7706,216896.0
2020-05-28 11:10:00,30.46,30.57,30.46,30.56,173224.0,29.7706,29.8781,29.7706,29.8683,173224.0
2020-05-28 11:20:00,30.55,30.6,30.46,30.6,304028.0,29.8585,29.9074,29.7706,29.9074,304028.0
2020-05-28 11:30:00,30.59,30.62,30.5,30.54,130376.0,29.8976,29.9269,29.8096,29.8487,130376.0
2020-05-28 11:40:00,30.51,30.59,30.47,30.58,274012.0,29.8194,29.8976,29.7803,29.8878,274012.0
2020-05-28 11:50:00,30.59,30.66,30.57,30.65,282776.0,29.8976,29.966,29.8781,29.9562,282776.0
2020-05-28 12:00:00,30.65,30.7,30.61,30.68,79932.0,29.9562,30.0051,29.9172,29.9856,79932.0
2020-05-28 12:10:00,30.67,30.7,30.65,30.66,153968.0,29.9758,30.0051,29.9562,29.966,153968.0
2020-05-28 12:20:00,30.67,30.68,30.59,30.63,198900.0,29.9758,29.9856,29.8976,29.9367,198900.0
2020-05-28 12:30:00,30.64,30.76,30.61,30.76,280908.0,29.9465,30.0638,29.9172,30.0638,280908.0
2020-05-28 12:40:00,30.77,30.8,30.76,30.8,448524.0,30.0735,30.1029,30.0638,30.1029,448524.0
2020-05-28 12:50:00,30.8,30.83,30.79,30.8,155556.0,30.1029,30.1322,30.0931,30.1029,155556.0
2020-05-28 13:00:00,30.81,30.86,30.8,30.82,144448.0,30.1126,30.1615,30.1029,30.1224,144448.0
2020-05-28 13:10:00,30.83,30.86,30.81,30.82,121140.0,30.1322,30.1615,30.1126,30.1224,121140.0
2020-05-28 13:20:00,30.81,30.88,30.8,30.88,265576.0,30.1126,30.181,30.1029,30.181,265576.0
2020-05-28 13:30:00,30.87,30.9,30.85,30.89,104376.0,30.1713,30.2006,30.1517,30.1908,104376.0
2020-05-28 13:40:00,30.89,30.9,30.86,30.86,80088.0,30.1908,30.2006,30.1615,30.1615,80088.0
2020-05-28 13:50:00,30.86,30.91,30.8,30.84,634744.0,30.1615,30.2104,30.1029,30.1419,634744.0
2020-05-28 14:00:00,30.84,30.87,30.78,30.78,190800.0,30.1419,30.1713,30.0833,30.0833,190800.0
2020-05-28 14:10:00,30.78,30.86,30.75,30.84,323132.0,30.0833,30.1615,30.054,30.1419,323132.0
2020-05-28 14:20:00,30.85,30.87,30.72,30.74,205416.0,30.1517,30.1713,30.0247,30.0442,205416.0
2020-05-28 14:30:00,30.76,30.8,30.73,30.74,161932.0,30.0638,30.1029,30.0344,30.0442,161932.0
2020-05-28 14:40:00,30.75,30.75,30.65,30.68,188388.0,30.054,30.054,29.9562,29.9856,188388.0
2020-05-28 14:50:00,30.71,30.75,30.64,30.74,214496.0,30.0149,30.054,29.9465,30.0442,214496.0
2020-05-28 15:00:00,30.74,30.8,30.73,30.74,144216.0,30.0442,30.1029,30.0344,30.0442,144216.0
2020-05-28 15:10:00,30.73,30.83,30.52,30.52,361816.0,30.0344,30.1322,29.8292,29.8292,361816.0
2020-05-28 15:20:00,30.53,30.61,30.42,30.42,690164.0,29.839,29.9172,29.7315,29.7315,690164.0
2020-05-28 15:30:00,30.42,30.49,30.29,30.4,732304.0,29.7315,29.7999,29.6044,29.7119,732304.0
2020-05-28 15:40:00,30.38,30.38,30.11,30.11,780772.0,29.6924,29.6924,29.4285,29.4285,780772.0
2020-05-28 15:50:00,30.1,30.24,30.0,30.15,1194816.0,29.4187,29.5555,29.321,29.4676,1194816.0
2020-05-29 09:30:00,30.05,30.09,29.9,30.06,877680.0,29.3698,29.4089,29.2232,29.3796,877680.0
2020-05-29 09:40:00,30.04,30.17,29.95,30.13,902908.0,29.3601,29.4871,29.2721,29.448,902908.0
2020-05-29 09:50:00,30.11,30.13,29.95,29.99,604612.0,29.4285,29.448,29.2721,29.3112,604612.0
2020-05-29 10:00:00,29.99,30.06,29.84,29.89,732588.0,29.3112,29.3796,29.1646,29.2135,732588.0
2020-05-29 10:10:00,29.88,29.97,29.85,29.95,443424.0,29.2037,29.2916,29.1744,29.2721,443424.0
2020-05-29 10:20:00,29.93,29.97,29.77,29.85,900600.0,29.2525,29.2916,29.0962,29.1744,900600.0
2020-05-29 10:30:00,29.87,29.95,29.83,29.89,625372.0,29.1939,29.2721,29.1548,29.2135,625372.0
2020-05-29 10:40:00,29.87,29.87,29.71,29.73,905320.0,29.1939,29.1939,29.0375,29.0571,905320.0
2020-05-29 10:50:00,29.74,29.8,29.68,29.75,794516.0,29.0668,29.1255,29.0082,29.0766,794516.0
2020-05-29 11:00:00,29.75,29.82,29.65,29.71,880904.0,29.0766,29.145,28.9789,29.0375,880904.0
2020-05-29 11:10:00,29.71,29.88,29.71,29.83,300636.0,29.0375,29.2037,29.0375,29.1548,300636.0
2020-05-29 11:20:00,29.86,29.89,29.79,29.82,308516.0,29.1841,29.2135,29.1157,29.145,308516.0
2020-05-29 11:30:00,29.82,29.92,29.75,29.86,584088.0,29.145,29.2428,29.0766,29.1841,584088.0
2020-05-29 11:40:00,29.88,29.93,29.81,29.93,251044.0,29.2037,29.2525,29.1353,29.2525,251044.0
2020-05-29 11:50:00,29.93,29.96,29.88,29.89,150008.0,29.2525,29.2819,29.2037,29.2135,150008.0
2020-05-29 12:00:00,29.89,29.93,29.83,29.85,241176.0,29.2135,29.2525,29.1548,29.1744,241176.0
2020-05-29 12:10:00,29.85,29.87,29.7,29.71,432104.0,29.1744,29.1939,29.0278,29.0375,432104.0
2020-05-29 12:20:00,29.71,29.78,29.69,29.78,187552.0,29.0375,29.1059,29.018,29.1059,187552.0
2020-05-29 12:30:00,29.77,29.8,29.7,29.79,508044.0,29.0962,29.1255,29.0278,29.1157,508044.0
2020-05-29 12:40:00,29.8,29.8,29.69,29.69,471444.0,29.1255,29.1255,29.018,29.018,471444.0
2020-05-29 12:50:00,29.68,29.99,29.47,29.88,1153712.0,29.0082,29.3112,28.803,29.2037,1153712.0
2020-05-29 13:00:00,29.88,29.91,29.77,29.82,292960.0,29.2037,29.233,29.0962,29.145,292960.0
2020-05-29 13:10:00,29.82,29.92,29.81,29.84,152948.0,29.145,29.2428,29.1353,29.1646,152948.0
2020-05-29 13:20:00,29.85,29.88,29.82,29.83,86152.0,29.1744,29.2037,29.145,29.1548,86152.0
2020-05-29 13:30:00,29.84,29.86,29.74,29.75,78552.0,29.1646,29.1841,29.0668,29.0766,78552.0
2020-05-29 13:40:00,29.75,29.78,29.72,29.75,75168.0,29.0766,29.1059,29.0473,29.0766,75168.0
2020-05-29 13:50:00,29.74,29.79,29.7,29.77,53216.0,29.0668,29.1157,29.0278,29.0962,53216.0
2020-05-29 14:00:00,29.78,30.04,29.74,30.02,524440.0,29.1059,29.3601,29.0668,29.3405,524440.0
2020-05-29 14:10:00,30.02,30.08,29.92,30.03,405436.0,29.3405,29.3992,29.2428,29.3503,405436.0
2020-05-29 14:20:00,30.03,30.15,29.97,30.12,222048.0,29.3503,29.4676,29.2916,29.4382,222048.0
2020-05-29 14:30:00,30.13,30.14,30.02,30.04,290964.0,29.448,29.4578,29.3405,29.3601,290964.0
2020-05-29 14:40:00,30.03,30.08,29.86,29.87,203168.0,29.3503,29.3992,29.1841,29.1939,203168.0
2020-05-29 14:50:00,29.87,30.26,29.57,30.26,1224552.0,29.1939,29.5751,28.9007,29.5751,1224552.0
2020-05-29 15:00:00,30.27,30.46,30.26,30.33,1251844.0,29.5849,29.7706,29.5751,29.6435,1251844.0
2020-05-29 15:10:00,30.31,30.39,30.17,30.29,441516.0,29.6239,29.7021,29.4871,29.6044,441516.0
2020-05-29 15:20:00,30.29,30.42,30.24,30.28,262348.0,29.6044,29.7315,29.5555,29.5946,262348.0
2020-05-29 15:30:00,30.28,30.37,30.21,30.33,197640.0,29.5946,29.6826,29.5262,29.6435,197640.0
2020-05-29 15:40:00,30.32,30.35,30.21,30.22,307684.0,29.6337,29.663,29.5262,29.536,307684.0
2020-05-29 15:50:00,30.24,30.53,30.24,30.37,1444840.0,29.5555,29.839,29.5555,29.6826,1444840.0
2020-06-01 09:30:00,30.25,30.35,30.15,30.2,1428420.0,29.5653,29.663,29.4676,29.5164,1428420.0
2020-06-01 09:40:00,30.21,30.48,30.21,30.45,648020.0,29.5262,29.7901,29.5262,29.7608,648020.0
2020-06-01 09:50:00,30.45,30.48,30.37,30.37,434748.0,29.7608,29.7901,29.6826,29.6826,434748.0
2020-06-01 10:00:00,30.34,30.53,30.33,30.47,429264.0,29.6533,29.839,29.6435,29.7803,429264.0
2020-06-01 10:10:00,30.47,30.56,30.43,30.52,541252.0,29.7803,29.8683,29.7412,29.8292,541252.0
2020-06-01 10:20:00,30.5,30.56,30.49,30.53,213824.0,29.8096,29.8683,29.7999,29.839,213824.0
2020-06-01 10:30:00,30.54,30.59,30.53,30.58,103572.0,29.8487,29.8976,29.839,29.8878,103572.0
2020-06-01 10:40:00,30.58,30.6,30.52,30.53,73472.0,29.8878,29.9074,29.8292,29.839,73472.0
2020-06-01 10:50:00,30.53,30.57,30.47,30.54,163924.0,29.839,29.8781,29.7803,29.8487,163924.0
2020-06-01 11:00:00,30.56,30.56,30.42,30.45,356908.0,29.8683,29.8683,29.7315,29.7608,356908.0
2020-06-01 11:10:00,30.45,30.51,30.41,30.46,482800.0,29.7608,29.8194,29.7217,29.7706,482800.0
2020-06-01 11:20:00,30.48,30.49,30.39,30.44,552028.0,29.7901,29.7999,29.7021,29.751,552028.0
2020-06-01 11:30:00,30.45,30.52,30.43,30.5,89124.0,29.7608,29.8292,29.7412,29.8096,89124.0
2020-06-01 11:40:00,30.51,30.55,30.5,30.55,140588.0,29.8194,29.8585,29.8096,29.8585,140588.0
2020-06-01 11:50:00,30.54,30.55,30.52,30.54,123928.0,29.8487,29.8585,29.8292,29.8487,123928.0
2020-06-01 12:00:00,30.54,30.57,30.49,30.57,48776.0,29.8487,29.8781,29.7999,29.8781,48776.0
2020-06-01 12:10:00,30.58,30.6,30.56,30.6,177472.0,29.8878,29.9074,29.8683,29.9074,177472.0
2020-06-01 12:20:00,30.61,30.63,30.58,30.6,63756.0,29.9172,29.9367,29.8878,29.9074,63756.0
2020-06-01 12:30:00,30.61,30.64,30.61,30.62,30560.0,29.9172,29.9465,29.9172,29.9269,30560.0
2020-06-01 12:40:00,30.62,30.66,30.61,30.66,82364.0,29.9269,29.966,29.9172,29.966,82364.0
2020-06-01 12:50:00,30.66,30.67,30.62,30.64,58100.0,29.966,29.9758,29.9269,29.9465,58100.0
2020-06-01 13:00:00,30.65,30.72,30.64,30.7,49340.0,29.9562,30.0247,29.9465,30.0051,49340.0
2020-06-01 13:10:00,30.69,30.73,30.68,30.71,49532.0,29.9953,30.0344,29.9856,30.0149,49532.0
2020-06-01 13:20:00,30.7,30.76,30.7,30.75,333772.0,30.0051,30.0638,30.0051,30.054,333772.0
2020-06-01 13:30:00,30.74,30.78,30.72,30.78,131628.0,30.0442,30.0833,30.0247,30.0833,131628.0
2020-06-01 13:40:00,30.77,30.78,30.74,30.74,187840.0,30.0735,30.0833,30.0442,30.0442,187840.0
2020-06-01 13:50:00,30.75,30.75,30.7,30.72,56500.0,30.054,30.054,30.0051,30.0247,56500.0
2020-06-01 14:00:00,30.73,30.73,30.69,30.72,69656.0,30.0344,30.0344,29.9953,30.0247,69656.0
2020-06-01 14:10:00,30.73,30.73,30.68,30.7,74024.0,30.0344,30.0344,29.9856,30.0051,74024.0
2020-06-01 14:20:00,30.7,30.7,30.66,30.66,108108.0,30.0051,30.0051,29.966,29.966,108108.0
2020-06-01 14:30:00,30.65,30.72,30.64,30.71,50640.0,29.9562,30.0247,29.9465,30.0149,50640.0
2020-06-01 14:40:00,30.7,30.73,30.69,30.73,148828.0,30.0051,30.0344,29.9953,30.0344,148828.0
2020-06-01 14:50:00,30.73,30.74,30.72,30.73,110696.0,30.0344,30.0442,30.0247,30.0344,110696.0
2020-06-01 15:00:00,30.74,30.77,30.68,30.73,232428.0,30.0442,30.0735,29.9856,30.0344,232428.0
2020-06-01 15:10:00,30.73,30.73,30.62,30.68,170560.0,30.0344,30.0344,29.9269,29.9856,170560.0
2020-06-01 15:20:00,30.68,30.73,30.68,30.71,124864.0,29.9856,30.0344,29.9856,30.0149,124864.0
2020-06-01 15:30:00,30.7,30.74,30.63,30.64,273944.0,30.0051,30.0442,29.9367,29.9465,273944.0
2020-06-01 15:40:00,30.64,30.67,30.6,30.63,175516.0,29.9465,29.9758,29.9074,29.9367,175516.0
2020-06-01 15:50:00,30.62,30.72,30.59,30.63,301744.0,29.9269,30.0247,29.8976,29.9367,301744.0
2020-06-02 09:30:00,30.85,30.86,30.64,30.74,981420.0,30.1517,30.1615,29.9465,30.0442,981420.0
2020-06-02 09:40:00,30.73,30.76,30.65,30.72,578852.0,30.0344,30.0638,29.9562,30.0247,578852.0
2020-06-02 09:50:00,30.72,30.8,30.69,30.8,189864.0,30.0247,30.1029,29.9953,30.1029,189864.0
2020-06-02 10:00:00,30.8,30.86,30.8,30.84,169320.0,30.1029,30.1615,30.1029,30.1419,169320.0
2020-06-02 10:10:00,30.85,30.86,30.8,30.86,226732.0,30.1517,30.1615,30.1029,30.1615,226732.0
2020-06-02 10:20:00,30.86,30.98,30.86,30.98,214632.0,30.1615,30.2788,30.1615,30.2788,214632.0
2020-06-02 10:30:00,30.98,30.99,30.92,30.95,331296.0,30.2788,30.2886,30.2201,30.2495,331296.0
2020-06-02 10:40:00,30.96,30.97,30.76,30.76,304580.0,30.2592,30.269,30.0638,30.0638,304580.0
2020-06-02 10:50:00,30.75,30.84,30.71,30.82,171528.0,30.054,30.1419,30.0149,30.1224,171528.0
2020-06-02 11:00:00,30.83,30.83,30.58,30.6,485276.0,30.1322,30.1322,29.8878,29.9074,485276.0
2020-06-02 11:10:00,30.6,30.7,30.56,30.7,379164.0,29.9074,30.0051,29.8683,30.0051,379164.0
2020-06-02 11:20:00,30.69,30.75,30.68,30.68,367704.0,29.9953,30.054,29.9856,29.9856,367704.0
2020-06-02 11:30:00,30.7,30.77,30.66,30.74,68968.0,30.0051,30.0735,29.966,30.0442,68968.0
2020-06-02 11:40:00,30.75,30.81,30.72,30.76,312448.0,30.054,30.1126,30.0247,30.0638,312448.0
2020-06-02 11:50:00,30.76,30.77,30.68,30.71,468728.0,30.0638,30.0735,29.9856,30.0149,468728.0
2020-06-02 12:00:00,30.72,30.77,30.71,30.76,31520.0,30.0247,30.0735,30.0149,30.0638,31520.0
2020-06-02 12:10:00,30.78,30.8,30.76,30.79,94388.0,30.0833,30.1029,30.0638,30.0931,94388.0
2020-06-02 12:20:00,30.79,30.83,30.78,30.83,81564.0,30.0931,30.1322,30.0833,30.1322,81564.0
2020-06-02 12:30:00,30.83,30.83,30.8,30.81,29880.0,30.1322,30.1322,30.1029,30.1126,29880.0
2020-06-02 12:40:00,30.8,30.85,30.8,30.83,31788.0,30.1029,30.1517,30.1029,30.1322,31788.0
2020-06-02 12:50:00,30.84,30.85,30.81,30.82,42376.0,30.1419,30.1517,30.1126,30.1224,42376.0
2020-06-02 13:00:00,30.83,30.9,30.82,30.9,83328.0,30.1322,30.2006,30.1224,30.2006,83328.0
2020-06-02 13:10:00,30.91,30.93,30.89,30.93,94244.0,30.2104,30.2299,30.1908,30.2299,94244.0
2020-06-02 13:20:00,30.93,30.93,30.9,30.92,115908.0,30.2299,30.2299,30.2006,30.2201,115908.0
2020-06-02 13:30:00,30.91,30.95,30.89,30.95,131540.0,30.2104,30.2495,30.1908,30.2495,131540.0
2020-06-02 13:40:00,30.94,30.97,30.93,30.95,85732.0,30.2397,30.269,30.2299,30.2495,85732.0
2020-06-02 13:50:00,30.95,30.96,30.93,30.95,44352.0,30.2495,30.2592,30.2299,30.2495,44352.0
2020-06-02 14:00:00,30.95,30.98,30.87,30.89,129112.0,30.2495,30.2788,30.1713,30.1908,129112.0
2020-06-02 14:10:00,30.9,30.96,30.87,30.96,54348.0,30.2006,30.2592,30.1713,30.2592,54348.0
2020-06-02 14:20:00,30.96,30.96,30.86,30.88,77228.0,30.2592,30.2592,30.1615,30.181,77228.0
2020-06-02 14:30:00,30.87,30.87,30.78,30.79,108752.0,30.1713,30.1713,30.0833,30.0931,108752.0
2020-06-02 14:40:00,30.8,30.89,30.8,30.89,50444.0,30.1029,30.1908,30.1029,30.1908,50444.0
2020-06-02 14:50:00,30.9,30.93,30.88,30.9,71216.0,30.2006,30.2299,30.181,30.2006,71216.0
2020-06-02 15:00:00,30.9,30.92,30.81,30.83,168360.0,30.2006,30.2201,30.1126,30.1322,168360.0
2020-06-02 15:10:00,30.81,30.86,30.8,30.84,36908.0,30.1126,30.1615,30.1029,30.1419,36908.0
2020-06-02 15:20:00,30.84,30.88,30.75,30.82,125104.0,30.1419,30.181,30.054,30.1224,125104.0
2020-06-02 15:30:00,30.84,30.87,30.78,30.86,96092.0,30.1419,30.1713,30.0833,30.1615,96092.0
2020-06-02 15:40:00,30.86,30.95,30.84,30.95,365736.0,30.1615,30.2495,30.1419,30.2495,365736.0
2020-06-02 15:50:00,30.96,31.16,30.94,31.16,765000.0,30.2592,30.4547,30.2397,30.4547,765000.0
2020-06-03 09:30:00,31.6,31.72,31.54,31.59,674200.0,30.8847,31.002,30.8261,30.875,674200.0
2020-06-03 09:40:00,31.59,31.68,31.59,31.63,430120.0,30.875,30.9629,30.875,30.9141,430120.0
2020-06-03 09:50:00,31.64,31.7,31.59,31.68,413132.0,30.9238,30.9825,30.875,30.9629,413132.0
2020-06-03 10:00:00,31.68,31.74,31.67,31.68,277528.0,30.9629,31.0216,30.9532,30.9629,277528.0
2020-06-03 10:10:00,31.7,31.72,31.64,31.71,126984.0,30.9825,31.002,30.9238,30.9923,126984.0
2020-06-03 10:20:00,31.7,31.74,31.66,31.74,173728.0,30.9825,31.0216,30.9434,31.0216,173728.0
2020-06-03 10:30:00,31.72,31.78,31.71,31.75,261408.0,31.002,31.0607,30.9923,31.0314,261408.0
2020-06-03 10:40:00,31.76,31.8,31.73,31.8,148424.0,31.0411,31.0802,31.0118,31.0802,148424.0
2020-06-03 10:50:00,31.8,31.82,31.76,31.77,196544.0,31.0802,31.0998,31.0411,31.0509,196544.0
2020-06-03 11:00:00,31.75,31.89,31.75,31.88,163392.0,31.0314,31.1682,31.0314,31.1584,163392.0
2020-06-03 11:10:00,31.87,31.94,31.86,31.91,125224.0,31.1486,31.2171,31.1389,31.1877,125224.0
2020-06-03 11:20:00,31.91,31.91,31.86,31.89,87552.0,31.1877,31.1877,31.1389,31.1682,87552.0
2020-06-03 11:30:00,31.89,31.96,31.86,31.93,148560.0,31.1682,31.2366,31.1389,31.2073,148560.0
2020-06-03 11:40:00,31.93,31.94,31.86,31.91,150536.0,31.2073,31.2171,31.1389,31.1877,150536.0
2020-06-03 11:50:00,31.92,31.93,31.88,31.9,147624.0,31.1975,31.2073,31.1584,31.178,147624.0
2020-06-03 12:00:00,31.89,31.9,31.84,31.84,272936.0,31.1682,31.178,31.1193,31.1193,272936.0
2020-06-03 12:10:00,31.85,31.86,31.8,31.82,92280.0,31.1291,31.1389,31.0802,31.0998,92280.0
2020-06-03 12:20:00,31.82,31.86,31.8,31.86,197416.0,31.0998,31.1389,31.0802,31.1389,197416.0
2020-06-03 12:30:00,31.86,31.9,31.86,31.88,81740.0,31.1389,31.178,31.1389,31.1584,81740.0
2020-06-03 12:40:00,31.88,31.9,31.84,31.84,192708.0,31.1584,31.178,31.1193,31.1193,192708.0
2020-06-03 12:50:00,31.83,31.86,31.8,31.8,191060.0,31.1095,31.1389,31.0802,31.0802,191060.0
2020-06-03 13:00:00,31.81,31.84,31.79,31.82,210144.0,31.09,31.1193,31.0704,31.0998,210144.0
2020-06-03 13:10:00,31.82,31.86,31.81,31.86,46524.0,31.0998,31.1389,31.09,31.1389,46524.0
2020-06-03 13:20:00,31.85,31.88,31.85,31.87,111824.0,31.1291,31.1584,31.1291,31.1486,111824.0
2020-06-03 13:30:00,31.85,31.88,31.83,31.85,89872.0,31.1291,31.1584,31.1095,31.1291,89872.0
2020-06-03 13:40:00,31.85,31.89,31.82,31.82,102704.0,31.1291,31.1682,31.0998,31.0998,102704.0
2020-06-03 13:50:00,31.82,31.83,31.79,31.83,70200.0,31.0998,31.1095,31.0704,31.1095,70200.0
2020-06-03 14:00:00,31.83,31.96,31.82,31.92,289544.0,31.1095,31.2366,31.0998,31.1975,289544.0
2020-06-03 14:10:00,31.93,31.96,31.92,31.95,90260.0,31.2073,31.2366,31.1975,31.2268,90260.0
2020-06-03 14:20:00,31.95,31.98,31.93,31.96,167424.0,31.2268,31.2561,31.2073,31.2366,167424.0
2020-06-03 14:30:00,31.96,32.02,31.93,31.99,414640.0,31.2366,31.2952,31.2073,31.2659,414640.0
2020-06-03 14:40:00,32.0,32.03,31.98,31.99,176380.0,31.2757,31.305,31.2561,31.2659,176380.0
2020-06-03 14:50:00,31.99,32.03,31.98,31.98,108612.0,31.2659,31.305,31.2561,31.2561,108612.0
2020-06-03 15:00:00,31.98,32.01,31.94,31.98,147372.0,31.2561,31.2855,31.2171,31.2561,147372.0
2020-06-03 15:10:00,32.01,32.02,31.97,32.01,139876.0,31.2855,31.2952,31.2464,31.2855,139876.0
2020-06-03 15:20:00,32.01,32.09,31.96,32.08,341828.0,31.2855,31.3637,31.2366,31.3539,341828.0
2020-06-03 15:30:00,32.07,32.12,32.04,32.11,285648.0,31.3441,31.393,31.3148,31.3832,285648.0
2020-06-03 15:40:00,32.11,32.17,32.09,32.16,331908.0,31.3832,31.4418,31.3637,31.4321,331908.0
2020-06-03 15:50:00,32.17,32.2,31.96,32.01,513168.0,31.4418,31.4712,31.2366,31.2855,513168.0
2020-06-04 09:30:00,31.75,31.85,31.74,31.79,342512.0,31.0314,31.1291,31.0216,31.0704,342512.0
2020-06-04 09:40:00,31.79,31.85,31.77,31.83,219316.0,31.0704,31.1291,31.0509,31.1095,219316.0
2020-06-04 09:50:00,31.84,32.0,31.83,31.97,268132.0,31.1193,31.2757,31.1095,31.2464,268132.0
2020-06-04 10:00:00,31.98,32.02,31.93,31.99,427432.0,31.2561,31.2952,31.2073,31.2659,427432.0
2020-06-04 10:10:00,31.99,32.08,31.93,32.07,167232.0,31.2659,31.3539,31.2073,31.3441,167232.0
2020-06-04 10:20:00,32.07,32.08,31.97,32.06,243240.0,31.3441,31.3539,31.2464,31.3343,243240.0
2020-06-04 10:30:00,32.06,32.16,32.06,32.11,108732.0,31.3343,31.4321,31.3343,31.3832,108732.0
2020-06-04 10:40:00,32.13,32.14,32.03,32.12,140508.0,31.4028,31.4125,31.305,31.393,140508.0
2020-06-04 10:50:00,32.11,32.13,32.06,32.1,84916.0,31.3832,31.4028,31.3343,31.3734,84916.0
2020-06-04 11:00:00,32.1,32.13,31.96,31.96,211240.0,31.3734,31.4028,31.2366,31.2366,211240.0
2020-06-04 11:10:00,31.97,31.97,31.78,31.8,381232.0,31.2464,31.2464,31.0607,31.0802,381232.0
2020-06-04 11:20:00,31.8,31.89,31.76,31.82,379152.0,31.0802,31.1682,31.0411,31.0998,379152.0
2020-06-04 11:30:00,31.82,31.89,31.8,31.88,210684.0,31.0998,31.1682,31.0802,31.1584,210684.0
2020-06-04 11:40:00,31.91,31.92,31.8,31.8,142548.0,31.1877,31.1975,31.0802,31.0802,142548.0
2020-06-04 11:50:00,31.8,31.87,31.79,31.85,125300.0,31.0802,31.1486,31.0704,31.1291,125300.0
2020-06-04 12:00:00,31.86,31.89,31.83,31.86,48060.0,31.1389,31.1682,31.1095,31.1389,48060.0
2020-06-04 12:10:00,31.86,31.86,31.78,31.84,64136.0,31.1389,31.1389,31.0607,31.1193,64136.0
2020-06-04 12:20:00,31.84,31.89,31.82,31.83,69852.0,31.1193,31.1682,31.0998,31.1095,69852.0
2020-06-04 12:30:00,31.81,31.81,31.66,31.72,252160.0,31.09,31.09,30.9434,31.002,252160.0
2020-06-04 12:40:00,31.7,31.73,31.65,31.65,89684.0,30.9825,31.0118,30.9336,30.9336,89684.0
2020-06-04 12:50:00,31.66,31.7,31.64,31.64,57096.0,30.9434,30.9825,30.9238,30.9238,57096.0
2020-06-04 13:00:00,31.64,31.72,31.62,31.72,263424.0,30.9238,31.002,30.9043,31.002,263424.0
2020-06-04 13:10:00,31.71,31.72,31.7,31.7,99632.0,30.9923,31.002,30.9825,30.9825,99632.0
2020-06-04 13:20:00,31.7,31.7,31.65,31.65,294796.0,30.9825,30.9825,30.9336,30.9336,294796.0
2020-06-04 13:30:00,31.67,31.75,31.67,31.75,65388.0,30.9532,31.0314,30.9532,31.0314,65388.0
2020-06-04 13:40:00,31.75,31.86,31.74,31.85,169748.0,31.0314,31.1389,31.0216,31.1291,169748.0
2020-06-04 13:50:00,31.84,31.88,31.83,31.85,60416.0,31.1193,31.1584,31.1095,31.1291,60416.0
2020-06-04 14:00:00,31.85,31.88,31.8,31.82,127256.0,31.1291,31.1584,31.0802,31.0998,127256.0
2020-06-04 14:10:00,31.81,31.87,31.8,31.84,70880.0,31.09,31.1486,31.0802,31.1193,70880.0
2020-06-04 14:20:00,31.85,31.85,31.82,31.85,28832.0,31.1291,31.1291,31.0998,31.1291,28832.0
2020-06-04 14:30:00,31.86,31.88,31.71,31.75,232192.0,31.1389,31.1584,30.9923,31.0314,232192.0
2020-06-04 14:40:00,31.75,31.76,31.69,31.76,39680.0,31.0314,31.0411,30.9727,31.0411,39680.0
2020-06-04 14:50:00,31.77,31.77,31.58,31.58,157420.0,31.0509,31.0509,30.8652,30.8652,157420.0
2020-06-04 15:00:00,31.57,31.66,31.47,31.53,264560.0,30.8554,30.9434,30.7577,30.8163,264560.0
2020-06-04 15:10:00,31.53,31.55,31.35,31.49,207340.0,30.8163,30.8359,30.6404,30.7772,207340.0
2020-06-04 15:20:00,31.48,31.56,31.47,31.56,156528.0,30.7675,30.8457,30.7577,30.8457,156528.0
2020-06-04 15:30:00,31.57,31.69,31.54,31.58,194388.0,30.8554,30.9727,30.8261,30.8652,194388.0
2020-06-04 15:40:00,31.58,31.65,31.55,31.64,165024.0,30.8652,30.9336,30.8359,30.9238,165024.0
2020-06-04 15:50:00,31.65,31.81,31.54,31.8,533672.0,30.9336,31.09,30.8261,31.0802,533672.0
2020-06-05 09:30:00,33.02,33.19,33.02,33.14,1076592.0,32.2726,32.4388,32.2726,32.3899,1076592.0
2020-06-05 09:40:00,33.15,33.29,33.09,33.23,676160.0,32.3997,32.5365,32.341,32.4779,676160.0
2020-06-05 09:50:00,33.24,33.31,33.08,33.1,586320.0,32.4876,32.556,32.3312,32.3508,586320.0
2020-06-05 10:00:00,33.12,33.27,33.08,33.2,198096.0,32.3703,32.5169,32.3312,32.4485,198096.0
2020-06-05 10:10:00,33.22,33.32,33.16,33.23,195868.0,32.4681,32.5658,32.4094,32.4779,195868.0
2020-06-05 10:20:00,33.24,33.26,33.15,33.19,153492.0,32.4876,32.5072,32.3997,32.4388,153492.0
2020-06-05 10:30:00,33.2,33.31,33.17,33.28,182404.0,32.4485,32.556,32.4192,32.5267,182404.0
2020-06-05 10:40:00,33.25,33.32,33.23,33.31,115376.0,32.4974,32.5658,32.4779,32.556,115376.0
2020-06-05 10:50:00,33.3,33.42,33.27,33.42,287520.0,32.5463,32.6636,32.5169,32.6636,287520.0
2020-06-05 11:00:00,33.43,33.54,33.4,33.47,327748.0,32.6733,32.7808,32.644,32.7124,327748.0
2020-06-05 11:10:00,33.49,33.56,33.49,33.56,171348.0,32.732,32.8004,32.732,32.8004,171348.0
2020-06-05 11:20:00,33.56,33.73,33.56,33.71,236856.0,32.8004,32.9665,32.8004,32.947,236856.0
2020-06-05 11:30:00,33.72,33.85,33.62,33.65,350896.0,32.9568,33.0838,32.859,32.8883,350896.0
2020-06-05 11:40:00,33.65,33.67,33.6,33.67,114288.0,32.8883,32.9079,32.8395,32.9079,114288.0
2020-06-05 11:50:00,33.66,33.74,33.63,33.65,152864.0,32.8981,32.9763,32.8688,32.8883,152864.0
2020-06-05 12:00:00,33.67,33.68,33.62,33.65,64892.0,32.9079,32.9177,32.859,32.8883,64892.0
2020-06-05 12:10:00,33.65,33.67,33.44,33.47,176596.0,32.8883,32.9079,32.6831,32.7124,176596.0
2020-06-05 12:20:00,33.46,33.58,33.46,33.55,229108.0,32.7026,32.8199,32.7026,32.7906,229108.0
2020-06-05 12:30:00,33.57,33.66,33.57,33.66,84976.0,32.8102,32.8981,32.8102,32.8981,84976.0
2020-06-05 12:40:00,33.64,33.66,33.57,33.6,121840.0,32.8786,32.8981,32.8102,32.8395,121840.0
2020-06-05 12:50:00,33.61,33.62,33.56,33.62,28736.0,32.8493,32.859,32.8004,32.859,28736.0
2020-06-05 13:00:00,33.6,33.64,33.53,33.63,97040.0,32.8395,32.8786,32.7711,32.8688,97040.0
2020-06-05 13:10:00,33.6,33.65,33.59,33.64,42908.0,32.8395,32.8883,32.8297,32.8786,42908.0
2020-06-05 13:20:00,33.65,33.73,33.64,33.72,93180.0,32.8883,32.9665,32.8786,32.9568,93180.0
2020-06-05 13:30:00,33.74,33.74,33.63,33.65,135780.0,32.9763,32.9763,32.8688,32.8883,135780.0
2020-06-05 13:40:00,33.62,33.66,33.6,33.61,95316.0,32.859,32.8981,32.8395,32.8493,95316.0
2020-06-05 13:50:00,33.61,33.63,33.59,33.6,63876.0,32.8493,32.8688,32.8297,32.8395,63876.0
2020-06-05 14:00:00,33.6,33.71,33.59,33.61,173616.0,32.8395,32.947,32.8297,32.8493,173616.0
2020-06-05 14:10:00,33.62,33.63,33.56,33.59,75556.0,32.859,32.8688,32.8004,32.8297,75556.0
2020-06-05 14:20:00,33.59,33.65,33.59,33.64,109708.0,32.8297,32.8883,32.8297,32.8786,109708.0
2020-06-05 14:30:00,33.65,33.67,33.45,33.62,288036.0,32.8883,32.9079,32.6929,32.859,288036.0
2020-06-05 14:40:00,33.63,33.7,33.61,33.61,95936.0,32.8688,32.9372,32.8493,32.8493,95936.0
2020-06-05 14:50:00,33.64,33.67,33.5,33.52,168804.0,32.8786,32.9079,32.7417,32.7613,168804.0
2020-06-05 15:00:00,33.55,33.57,33.43,33.46,136768.0,32.7906,32.8102,32.6733,32.7026,136768.0
2020-06-05 15:10:00,33.46,33.47,33.38,33.45,199040.0,32.7026,32.7124,32.6245,32.6929,199040.0
2020-06-05 15:20:00,33.46,33.62,33.42,33.6,181704.0,32.7026,32.859,32.6636,32.8395,181704.0
2020-06-05 15:30:00,33.6,33.6,33.45,33.47,253576.0,32.8395,32.8395,32.6929,32.7124,253576.0
2020-06-05 15:40:00,33.47,33.48,33.26,33.33,426052.0,32.7124,32.7222,32.5072,32.5756,426052.0
2020-06-05 15:50:00,33.35,33.51,33.27,33.44,905028.0,32.5951,32.7515,32.5169,32.6831,905028.0
2020-06-08 09:30:00,33.66,33.8,33.62,33.77,746124.0,32.8981,33.035,32.859,33.0056,746124.0
2020-06-08 09:40:00,33.77,33.84,33.68,33.73,508920.0,33.0056,33.074,32.9177,32.9665,508920.0
2020-06-08 09:50:00,33.73,33.77,33.68,33.75,293220.0,32.9665,33.0056,32.9177,32.9861,293220.0
2020-06-08 10:00:00,33.75,33.77,33.59,33.62,263616.0,32.9861,33.0056,32.8297,32.859,263616.0
2020-06-08 10:10:00,33.61,33.69,33.59,33.6,343588.0,32.8493,32.9274,32.8297,32.8395,343588.0
2020-06-08 10:20:00,33.6,33.65,33.53,33.58,295756.0,32.8395,32.8883,32.7711,32.8199,295756.0
2020-06-08 10:30:00,33.56,33.6,33.51,33.55,250192.0,32.8004,32.8395,32.7515,32.7906,250192.0
2020-06-08 10:40:00,33.56,33.74,33.55,33.72,206820.0,32.8004,32.9763,32.7906,32.9568,206820.0
2020-06-08 10:50:00,33.74,33.77,33.73,33.74,104080.0,32.9763,33.0056,32.9665,32.9763,104080.0
2020-06-08 11:00:00,33.75,33.78,33.73,33.74,107440.0,32.9861,33.0154,32.9665,32.9763,107440.0
2020-06-08 11:10:00,33.76,33.88,33.75,33.85,218272.0,32.9959,33.1131,32.9861,33.0838,218272.0
2020-06-08 11:20:00,33.84,33.85,33.82,33.83,66392.0,33.074,33.0838,33.0545,33.0643,66392.0
2020-06-08 11:30:00,33.84,33.85,33.72,33.73,109224.0,33.074,33.0838,32.9568,32.9665,109224.0
2020-06-08 11:40:00,33.73,33.83,33.72,33.83,229228.0,32.9665,33.0643,32.9568,33.0643,229228.0
2020-06-08 11:50:00,33.83,33.83,33.77,33.77,64168.0,33.0643,33.0643,33.0056,33.0056,64168.0
2020-06-08 12:00:00,33.78,33.82,33.75,33.81,28860.0,33.0154,33.0545,32.9861,33.0447,28860.0
2020-06-08 12:10:00,33.8,33.82,33.69,33.74,95388.0,33.035,33.0545,32.9274,32.9763,95388.0
2020-06-08 12:20:00,33.74,33.76,33.7,33.7,76044.0,32.9763,32.9959,32.9372,32.9372,76044.0
2020-06-08 12:30:00,33.7,33.77,33.7,33.77,72568.0,32.9372,33.0056,32.9372,33.0056,72568.0
2020-06-08 12:40:00,33.76,33.8,33.76,33.78,48236.0,32.9959,33.035,32.9959,33.0154,48236.0
2020-06-08 12:50:00,33.79,33.8,33.76,33.76,55472.0,33.0252,33.035,32.9959,32.9959,55472.0
2020-06-08 13:00:00,33.76,33.8,33.75,33.8,64520.0,32.9959,33.035,32.9861,33.035,64520.0
2020-06-08 13:10:00,33.8,33.84,33.8,33.82,86700.0,33.035,33.074,33.035,33.0545,86700.0
2020-06-08 13:20:00,33.82,33.84,33.81,33.82,73288.0,33.0545,33.074,33.0447,33.0545,73288.0
2020-06-08 13:30:00,33.82,33.99,33.79,33.97,578560.0,33.0545,33.2206,33.0252,33.2011,578560.0
2020-06-08 13:40:00,33.96,33.97,33.92,33.94,71852.0,33.1913,33.2011,33.1522,33.1718,71852.0
2020-06-08 13:50:00,33.95,33.97,33.93,33.96,101712.0,33.1816,33.2011,33.162,33.1913,101712.0
2020-06-08 14:00:00,33.94,34.01,33.94,33.99,138436.0,33.1718,33.2402,33.1718,33.2206,138436.0
2020-06-08 14:10:00,33.99,34.01,33.96,33.97,30656.0,33.2206,33.2402,33.1913,33.2011,30656.0
2020-06-08 14:20:00,33.98,34.04,33.98,34.02,137320.0,33.2109,33.2695,33.2109,33.25,137320.0
2020-06-08 14:30:00,34.02,34.04,33.97,34.02,132344.0,33.25,33.2695,33.2011,33.25,132344.0
2020-06-08 14:40:00,34.03,34.04,33.98,34.01,67340.0,33.2597,33.2695,33.2109,33.2402,67340.0
2020-06-08 14:50:00,34.02,34.02,33.99,34.02,32940.0,33.25,33.25,33.2206,33.25,32940.0
2020-06-08 15:00:00,34.02,34.02,33.95,33.96,81736.0,33.25,33.25,33.1816,33.1913,81736.0
2020-06-08 15:10:00,33.96,33.98,33.95,33.97,48668.0,33.1913,33.2109,33.1816,33.2011,48668.0
2020-06-08 15:20:00,33.98,34.01,33.97,33.98,65996.0,33.2109,33.2402,33.2011,33.2109,65996.0
2020-06-08 15:30:00,33.98,34.1,33.97,34.1,144140.0,33.2109,33.3282,33.2011,33.3282,144140.0
2020-06-08 15:40:00,34.09,34.16,34.08,34.14,346144.0,33.3184,33.3868,33.3086,33.3673,346144.0
2020-06-08 15:50:00,34.15,34.3,34.13,34.27,800988.0,33.377,33.5236,33.3575,33.4943,800988.0
2020-06-09 09:30:00,33.64,33.74,33.5,33.6,1046084.0,32.8786,32.9763,32.7417,32.8395,1046084.0
2020-06-09 09:40:00,33.62,33.72,33.56,33.65,262780.0,32.859,32.9568,32.8004,32.8883,262780.0
2020-06-09 09:50:00,33.63,33.66,33.52,33.53,373964.0,32.8688,32.8981,32.7613,32.7711,373964.0
2020-06-09 10:00:00,33.54,33.56,33.45,33.49,480928.0,32.7808,32.8004,32.6929,32.732,480928.0
2020-06-09 10:10:00,33.5,33.63,33.45,33.63,402256.0,32.7417,32.8688,32.6929,32.8688,402256.0
2020-06-09 10:20:00,33.6,33.67,33.59,33.6,241964.0,32.8395,32.9079,32.8297,32.8395,241964.0
2020-06-09 10:30:00,33.6,33.64,33.58,33.62,187700.0,32.8395,32.8786,32.8199,32.859,187700.0
2020-06-09 10:40:00,33.62,33.84,33.62,33.84,284060.0,32.859,33.074,32.859,33.074,284060.0
2020-06-09 10:50:00,33.84,33.94,33.83,33.88,217624.0,33.074,33.1718,33.0643,33.1131,217624.0
2020-06-09 11:00:00,33.87,33.95,33.84,33.87,130984.0,33.1034,33.1816,33.074,33.1034,130984.0
2020-06-09 11:10:00,33.9,33.93,33.78,33.84,253688.0,33.1327,33.162,33.0154,33.074,253688.0
2020-06-09 11:20:00,33.84,33.9,33.83,33.84,210248.0,33.074,33.1327,33.0643,33.074,210248.0
2020-06-09 11:30:00,33.85,33.88,33.73,33.75,388204.0,33.0838,33.1131,32.9665,32.9861,388204.0
2020-06-09 11:40:00,33.75,33.77,33.68,33.7,128988.0,32.9861,33.0056,32.9177,32.9372,128988.0
2020-06-09 11:50:00,33.7,33.73,33.69,33.71,76468.0,32.9372,32.9665,32.9274,32.947,76468.0
2020-06-09 12:00:00,33.73,33.73,33.63,33.7,149596.0,32.9665,32.9665,32.8688,32.9372,149596.0
2020-06-09 12:10:00,33.71,33.76,33.71,33.75,74924.0,32.947,32.9959,32.947,32.9861,74924.0
2020-06-09 12:20:00,33.75,33.79,33.75,33.79,57908.0,32.9861,33.0252,32.9861,33.0252,57908.0
2020-06-09 12:30:00,33.8,33.85,33.77,33.84,61656.0,33.035,33.0838,33.0056,33.074,61656.0
2020-06-09 12:40:00,33.84,33.85,33.83,33.84,60564.0,33.074,33.0838,33.0643,33.074,60564.0
2020-06-09 12:50:00,33.85,33.88,33.83,33.88,59596.0,33.0838,33.1131,33.0643,33.1131,59596.0
2020-06-09 13:00:00,33.88,33.91,33.87,33.88,91540.0,33.1131,33.1425,33.1034,33.1131,91540.0
2020-06-09 13:10:00,33.89,33.9,33.84,33.88,51736.0,33.1229,33.1327,33.074,33.1131,51736.0
2020-06-09 13:20:00,33.88,33.99,33.88,33.99,136640.0,33.1131,33.2206,33.1131,33.2206,136640.0
2020-06-09 13:30:00,33.99,34.03,33.98,34.0,104836.0,33.2206,33.2597,33.2109,33.2304,104836.0
2020-06-09 13:40:00,33.99,34.05,33.99,34.01,94428.0,33.2206,33.2793,33.2206,33.2402,94428.0
2020-06-09 13:50:00,34.01,34.01,33.98,34.0,67212.0,33.2402,33.2402,33.2109,33.2304,67212.0
2020-06-09 14:00:00,34.01,34.02,33.87,33.87,279012.0,33.2402,33.25,33.1034,33.1034,279012.0
2020-06-09 14:10:00,33.87,33.94,33.83,33.84,137560.0,33.1034,33.1718,33.0643,33.074,137560.0
2020-06-09 14:20:00,33.83,33.85,33.78,33.8,109400.0,33.0643,33.0838,33.0154,33.035,109400.0
2020-06-09 14:30:00,33.79,33.88,33.79,33.85,146368.0,33.0252,33.1131,33.0252,33.0838,146368.0
2020-06-09 14:40:00,33.84,33.93,33.83,33.92,103140.0,33.074,33.162,33.0643,33.1522,103140.0
2020-06-09 14:50:00,33.93,33.95,33.88,33.95,129800.0,33.162,33.1816,33.1131,33.1816,129800.0
2020-06-09 15:00:00,33.95,33.96,33.87,33.94,123740.0,33.1816,33.1913,33.1034,33.1718,123740.0
2020-06-09 15:10:00,33.95,34.04,33.9,34.04,308048.0,33.1816,33.2695,33.1327,33.2695,308048.0
2020-06-09 15:20:00,34.04,34.08,34.0,34.05,154540.0,33.2695,33.3086,33.2304,33.2793,154540.0
2020-06-09 15:30:00,34.04,34.05,33.91,33.99,136928.0,33.2695,33.2793,33.1425,33.2206,136928.0
2020-06-09 15:40:00,33.98,34.04,33.82,33.85,359548.0,33.2109,33.2695,33.0545,33.0838,359548.0
2020-06-09 15:50:00,33.84,33.85,33.69,33.76,521420.0,33.074,33.0838,32.9274,32.9959,521420.0
2020-06-10 09:30:00,33.88,33.96,33.72,33.81,645428.0,33.1131,33.1913,32.9568,33.0447,645428.0
2020-06-10 09:40:00,33.8,33.81,33.63,33.69,552516.0,33.035,33.0447,32.8688,32.9274,552516.0
2020-06-10 09:50:00,33.7,33.7,33.5,33.63,855424.0,32.9372,32.9372,32.7417,32.8688,855424.0
2020-06-10 10:00:00,33.65,33.71,33.59,33.68,532476.0,32.8883,32.947,32.8297,32.9177,532476.0
2020-06-10 10:10:00,33.68,33.68,33.34,33.35,777496.0,32.9177,32.9177,32.5854,32.5951,777496.0
2020-06-10 10:20:00,33.34,33.46,33.3,33.4,840728.0,32.5854,32.7026,32.5463,32.644,840728.0
2020-06-10 10:30:00,33.38,33.56,33.34,33.55,289372.0,32.6245,32.8004,32.5854,32.7906,289372.0
2020-06-10 10:40:00,33.57,33.59,33.44,33.44,444384.0,32.8102,32.8297,32.6831,32.6831,444384.0
2020-06-10 10:50:00,33.47,33.47,33.22,33.31,654688.0,32.7124,32.7124,32.4681,32.556,654688.0
2020-06-10 11:00:00,33.3,33.52,33.28,33.44,351344.0,32.5463,32.7613,32.5267,32.6831,351344.0
2020-06-10 11:10:00,33.45,33.56,33.4,33.56,568628.0,32.6929,32.8004,32.644,32.8004,568628.0
2020-06-10 11:20:00,33.56,33.57,33.49,33.51,227772.0,32.8004,32.8102,32.732,32.7515,227772.0
2020-06-10 11:30:00,33.5,33.55,33.35,33.55,640060.0,32.7417,32.7906,32.5951,32.7906,640060.0
2020-06-10 11:40:00,33.53,33.62,33.47,33.5,431696.0,32.7711,32.859,32.7124,32.7417,431696.0
2020-06-10 11:50:00,33.52,33.59,33.49,33.52,537652.0,32.7613,32.8297,32.732,32.7613,537652.0
2020-06-10 12:00:00,33.54,33.59,33.46,33.5,585944.0,32.7808,32.8297,32.7026,32.7417,585944.0
2020-06-10 12:10:00,33.52,33.63,33.51,33.63,359044.0,32.7613,32.8688,32.7515,32.8688,359044.0
2020-06-10 12:20:00,33.64,33.69,33.63,33.66,122952.0,32.8786,32.9274,32.8688,32.8981,122952.0
2020-06-10 12:30:00,33.65,33.65,33.58,33.6,57200.0,32.8883,32.8883,32.8199,32.8395,57200.0
2020-06-10 12:40:00,33.61,33.63,33.59,33.59,38960.0,32.8493,32.8688,32.8297,32.8297,38960.0
2020-06-10 12:50:00,33.59,33.65,33.59,33.63,50160.0,32.8297,32.8883,32.8297,32.8688,50160.0
2020-06-10 13:00:00,33.61,33.68,33.55,33.67,109944.0,32.8493,32.9177,32.7906,32.9079,109944.0
2020-06-10 13:10:00,33.67,33.69,33.6,33.68,52364.0,32.9079,32.9274,32.8395,32.9177,52364.0
2020-06-10 13:20:00,33.66,33.67,33.6,33.6,88404.0,32.8981,32.9079,32.8395,32.8395,88404.0
2020-06-10 13:30:00,33.6,33.66,33.6,33.62,76604.0,32.8395,32.8981,32.8395,32.859,76604.0
2020-06-10 13:40:00,33.61,33.65,33.6,33.63,87568.0,32.8493,32.8883,32.8395,32.8688,87568.0
2020-06-10 13:50:00,33.63,33.65,33.56,33.58,92356.0,32.8688,32.8883,32.8004,32.8199,92356.0
2020-06-10 14:00:00,33.59,34.02,33.36,33.83,1786736.0,32.8297,33.25,32.6049,33.0643,1786736.0
2020-06-10 14:10:00,33.87,34.08,33.87,34.05,275784.0,33.1034,33.3086,33.1034,33.2793,275784.0
2020-06-10 14:20:00,34.04,34.07,33.92,34.02,397480.0,33.2695,33.2988,33.1522,33.25,397480.0
2020-06-10 14:30:00,34.04,34.04,33.73,33.73,577532.0,33.2695,33.2695,32.9665,32.9665,577532.0
2020-06-10 14:40:00,33.73,33.85,33.5,33.63,787368.0,32.9665,33.0838,32.7417,32.8688,787368.0
2020-06-10 14:50:00,33.62,33.69,33.38,33.56,860432.0,32.859,32.9274,32.6245,32.8004,860432.0
2020-06-10 15:00:00,33.55,33.7,33.35,33.66,959924.0,32.7906,32.9372,32.5951,32.8981,959924.0
2020-06-10 15:10:00,33.65,33.77,33.57,33.73,623320.0,32.8883,33.0056,32.8102,32.9665,623320.0
2020-06-10 15:20:00,33.67,33.88,33.56,33.86,676864.0,32.9079,33.1131,32.8004,33.0936,676864.0
2020-06-10 15:30:00,33.88,33.9,33.67,33.77,769632.0,33.1131,33.1327,32.9079,33.0056,769632.0
2020-06-10 15:40:00,33.76,33.78,33.47,33.56,1238960.0,32.9959,33.0154,32.7124,32.8004,1238960.0
2020-06-10 15:50:00,33.53,33.66,33.36,33.36,634052.0,32.7711,32.8981,32.6049,32.6049,634052.0
2020-06-11 09:30:00,31.78,31.84,31.52,31.54,1835272.0,31.0607,31.1193,30.8066,30.8261,1835272.0
2020-06-11 09:40:00,31.55,31.84,31.49,31.75,439520.0,30.8359,31.1193,30.7772,31.0314,439520.0
2020-06-11 09:50:00,31.74,31.92,31.68,31.83,363160.0,31.0216,31.1975,30.9629,31.1095,363160.0
2020-06-11 10:00:00,31.83,31.89,31.6,31.65,283300.0,31.1095,31.1682,30.8847,30.9336,283300.0
2020-06-11 10:10:00,31.61,31.84,31.61,31.68,194132.0,30.8945,31.1193,30.8945,30.9629,194132.0
2020-06-11 10:20:00,31.7,31.75,31.52,31.52,251396.0,30.9825,31.0314,30.8066,30.8066,251396.0
2020-06-11 10:30:00,31.51,31.73,31.51,31.66,165536.0,30.7968,31.0118,30.7968,30.9434,165536.0
2020-06-11 10:40:00,31.66,31.68,31.4,31.41,334240.0,30.9434,30.9629,30.6893,30.699,334240.0
2020-06-11 10:50:00,31.4,31.45,31.25,31.29,436804.0,30.6893,30.7381,30.5427,30.5818,436804.0
2020-06-11 11:00:00,31.26,31.34,31.16,31.24,510888.0,30.5524,30.6306,30.4547,30.5329,510888.0
2020-06-11 11:10:00,31.24,31.36,31.14,31.35,342224.0,30.5329,30.6502,30.4352,30.6404,342224.0
2020-06-11 11:20:00,31.34,31.39,31.2,31.22,263204.0,30.6306,30.6795,30.4938,30.5133,263204.0
2020-06-11 11:30:00,31.23,31.27,31.08,31.08,504280.0,30.5231,30.5622,30.3765,30.3765,504280.0
2020-06-11 11:40:00,31.1,31.1,30.92,30.93,386364.0,30.3961,30.3961,30.2201,30.2299,386364.0
2020-06-11 11:50:00,30.93,31.07,30.89,31.07,179332.0,30.2299,30.3667,30.1908,30.3667,179332.0
2020-06-11 12:00:00,31.05,31.05,30.82,30.83,580728.0,30.3472,30.3472,30.1224,30.1322,580728.0
2020-06-11 12:10:00,30.87,30.87,30.57,30.61,685628.0,30.1713,30.1713,29.8781,29.9172,685628.0
2020-06-11 12:20:00,30.62,30.71,30.41,30.52,358664.0,29.9269,30.0149,29.7217,29.8292,358664.0
2020-06-11 12:30:00,30.5,30.78,30.5,30.63,396784.0,29.8096,30.0833,29.8096,29.9367,396784.0
2020-06-11 12:40:00,30.64,30.69,30.36,30.36,294640.0,29.9465,29.9953,29.6728,29.6728,294640.0
2020-06-11 12:50:00,30.38,30.38,30.17,30.25,326220.0,29.6924,29.6924,29.4871,29.5653,326220.0
2020-06-11 13:00:00,30.26,30.52,30.21,30.48,467932.0,29.5751,29.8292,29.5262,29.7901,467932.0
2020-06-11 13:10:00,30.42,30.6,30.35,30.51,235052.0,29.7315,29.9074,29.663,29.8194,235052.0
2020-06-11 13:20:00,30.51,30.6,30.4,30.41,277900.0,29.8194,29.9074,29.7119,29.7217,277900.0
2020-06-11 13:30:00,30.39,30.5,30.29,30.29,255528.0,29.7021,29.8096,29.6044,29.6044,255528.0
2020-06-11 13:40:00,30.29,30.33,30.18,30.28,186980.0,29.6044,29.6435,29.4969,29.5946,186980.0
2020-06-11 13:50:00,30.25,30.43,30.24,30.38,236396.0,29.5653,29.7412,29.5555,29.6924,236396.0
2020-06-11 14:00:00,30.35,30.37,30.13,30.16,291460.0,29.663,29.6826,29.448,29.4773,291460.0
2020-06-11 14:10:00,30.17,30.23,30.01,30.06,421204.0,29.4871,29.5458,29.3307,29.3796,421204.0
2020-06-11 14:20:00,30.06,30.28,30.03,30.21,223084.0,29.3796,29.5946,29.3503,29.5262,223084.0
2020-06-11 14:30:00,30.21,30.23,29.89,29.92,419536.0,29.5262,29.5458,29.2135,29.2428,419536.0
2020-06-11 14:40:00,29.92,29.99,29.8,29.84,312504.0,29.2428,29.3112,29.1255,29.1646,312504.0
2020-06-11 14:50:00,29.83,29.89,29.6,29.76,422872.0,29.1548,29.2135,28.93,29.0864,422872.0
2020-06-11 15:00:00,29.74,29.93,29.63,29.87,316764.0,29.0668,29.2525,28.9593,29.1939,316764.0
2020-06-11 15:10:00,29.88,29.98,29.59,29.73,598520.0,29.2037,29.3014,28.9202,29.0571,598520.0
2020-06-11 15:20:00,29.75,29.75,29.43,29.54,673704.0,29.0766,29.0766,28.7639,28.8714,673704.0
2020-06-11 15:30:00,29.5,29.63,29.39,29.55,513812.0,28.8323,28.9593,28.7248,28.8811,513812.0
2020-06-11 15:40:00,29.54,29.92,29.53,29.66,784904.0,28.8714,29.2428,28.8616,28.9887,784904.0
2020-06-11 15:50:00,29.65,29.65,29.45,29.5,1596016.0,28.9789,28.9789,28.7834,28.8323,1596016.0
2020-06-12 09:30:00,31.0,31.04,30.8,31.01,977976.0,30.2983,30.3374,30.1029,30.3081,977976.0
2020-06-12 09:40:00,31.05,31.17,30.87,30.87,796136.0,30.3472,30.4645,30.1713,30.1713,796136.0
2020-06-12 09:50:00,30.88,30.99,30.82,30.88,557252.0,30.181,30.2886,30.1224,30.181,557252.0
2020-06-12 10:00:00,30.91,31.04,30.84,30.9,407480.0,30.2104,30.3374,30.1419,30.2006,407480.0
2020-06-12 10:10:00,30.94,30.95,30.71,30.72,676268.0,30.2397,30.2495,30.0149,30.0247,676268.0
2020-06-12 10:20:00,30.74,30.87,30.58,30.58,792976.0,30.0442,30.1713,29.8878,29.8878,792976.0
2020-06-12 10:30:00,30.61,30.65,30.31,30.32,859704.0,29.9172,29.9562,29.6239,29.6337,859704.0
2020-06-12 10:40:00,30.32,30.53,30.32,30.4,559788.0,29.6337,29.839,29.6337,29.7119,559788.0
2020-06-12 10:50:00,30.39,30.39,29.9,29.92,877908.0,29.7021,29.7021,29.2232,29.2428,877908.0
2020-06-12 11:00:00,29.92,30.11,29.61,30.07,866804.0,29.2428,29.4285,28.9398,29.3894,866804.0
2020-06-12 11:10:00,30.08,30.1,29.58,29.58,903532.0,29.3992,29.4187,28.9105,28.9105,903532.0
2020-06-12 11:20:00,29.58,29.93,29.48,29.86,1123544.0,28.9105,29.2525,28.8127,29.1841,1123544.0
2020-06-12 11:30:00,29.86,30.29,29.76,30.21,398480.0,29.1841,29.6044,29.0864,29.5262,398480.0
2020-06-12 11:40:00,30.22,30.3,30.04,30.21,359876.0,29.536,29.6142,29.3601,29.5262,359876.0
2020-06-12 11:50:00,30.18,30.43,30.09,30.43,218280.0,29.4969,29.7412,29.4089,29.7412,218280.0
2020-06-12 12:00:00,30.43,30.54,30.33,30.45,211112.0,29.7412,29.8487,29.6435,29.7608,211112.0
2020-06-12 12:10:00,30.4,30.49,30.3,30.43,213960.0,29.7119,29.7999,29.6142,29.7412,213960.0
2020-06-12 12:20:00,30.43,30.48,30.15,30.24,327716.0,29.7412,29.7901,29.4676,29.5555,327716.0
2020-06-12 12:30:00,30.22,30.22,29.98,30.03,341616.0,29.536,29.536,29.3014,29.3503,341616.0
2020-06-12 12:40:00,30.07,30.18,29.9,29.93,338876.0,29.3894,29.4969,29.2232,29.2525,338876.0
2020-06-12 12:50:00,29.97,30.18,29.96,30.12,247172.0,29.2916,29.4969,29.2819,29.4382,247172.0
2020-06-12 13:00:00,30.14,30.18,29.84,29.95,406900.0,29.4578,29.4969,29.1646,29.2721,406900.0
2020-06-12 13:10:00,29.91,29.93,29.74,29.82,531016.0,29.233,29.2525,29.0668,29.145,531016.0
2020-06-12 13:20:00,29.81,29.95,29.67,29.75,707732.0,29.1353,29.2721,28.9984,29.0766,707732.0
2020-06-12 13:30:00,29.75,29.82,29.42,29.5,897636.0,29.0766,29.145,28.7541,28.8323,897636.0
2020-06-12 13:40:00,29.48,29.65,29.23,29.26,1227664.0,28.8127,28.9789,28.5684,28.5977,1227664.0
2020-06-12 13:50:00,29.3,29.46,29.14,29.16,962224.0,28.6368,28.7932,28.4804,28.5,962224.0
2020-06-12 14:00:00,29.16,29.49,29.11,29.24,1578684.0,28.5,28.8225,28.4511,28.5782,1578684.0
2020-06-12 14:10:00,29.27,29.63,29.27,29.45,1054404.0,28.6075,28.9593,28.6075,28.7834,1054404.0
2020-06-12 14:20:00,29.44,29.61,29.36,29.59,504072.0,28.7736,28.9398,28.6954,28.9202,504072.0
2020-06-12 14:30:00,29.58,29.91,29.58,29.64,597892.0,28.9105,29.233,28.9105,28.9691,597892.0
2020-06-12 14:40:00,29.63,29.77,29.45,29.65,567932.0,28.9593,29.0962,28.7834,28.9789,567932.0
2020-06-12 14:50:00,29.68,29.83,29.58,29.79,236608.0,29.0082,29.1548,28.9105,29.1157,236608.0
2020-06-12 15:00:00,29.79,30.09,29.79,29.98,341000.0,29.1157,29.4089,29.1157,29.3014,341000.0
2020-06-12 15:10:00,29.96,30.11,29.8,29.93,655000.0,29.2819,29.4285,29.1255,29.2525,655000.0
2020-06-12 15:20:00,29.92,29.96,29.6,29.72,942452.0,29.2428,29.2819,28.93,29.0473,942452.0
2020-06-12 15:30:00,29.75,29.93,29.63,29.85,456892.0,29.0766,29.2525,28.9593,29.1744,456892.0
2020-06-12 15:40:00,29.88,30.24,29.81,30.24,840068.0,29.2037,29.5555,29.1353,29.5555,840068.0
2020-06-12 15:50:00,30.24,30.38,30.13,30.22,952196.0,29.5555,29.6924,29.448,29.536,952196.0
2020-06-15 09:30:00,28.97,29.22,28.72,29.11,1429276.0,28.3143,28.5586,28.0699,28.4511,1429276.0
2020-06-15 09:40:00,29.11,29.24,29.02,29.06,656084.0,28.4511,28.5782,28.3631,28.4022,656084.0
2020-06-15 09:50:00,29.08,29.38,29.05,29.36,491068.0,28.4218,28.715,28.3925,28.6954,491068.0
2020-06-15 10:00:00,29.36,29.57,29.25,29.57,450328.0,28.6954,28.9007,28.5879,28.9007,450328.0
2020-06-15 10:10:00,29.55,29.63,29.46,29.61,448784.0,28.8811,28.9593,28.7932,28.9398,448784.0
2020-06-15 10:20:00,29.6,29.6,29.37,29.38,635940.0,28.93,28.93,28.7052,28.715,635940.0
2020-06-15 10:30:00,29.35,29.51,29.29,29.33,647556.0,28.6857,28.8421,28.627,28.6661,647556.0
2020-06-15 10:40:00,29.29,29.64,29.22,29.58,380716.0,28.627,28.9691,28.5586,28.9105,380716.0
2020-06-15 10:50:00,29.56,29.71,29.51,29.56,459884.0,28.8909,29.0375,28.8421,28.8909,459884.0
2020-06-15 11:00:00,29.56,29.85,29.53,29.84,374048.0,28.8909,29.1744,28.8616,29.1646,374048.0
2020-06-15 11:10:00,29.81,29.88,29.68,29.75,463068.0,29.1353,29.2037,29.0082,29.0766,463068.0
2020-06-15 11:20:00,29.76,29.89,29.66,29.71,431008.0,29.0864,29.2135,28.9887,29.0375,431008.0
2020-06-15 11:30:00,29.77,29.8,29.64,29.76,240920.0,29.0962,29.1255,28.9691,29.0864,240920.0
2020-06-15 11:40:00,29.77,29.82,29.59,29.66,272596.0,29.0962,29.145,28.9202,28.9887,272596.0
2020-06-15 11:50:00,29.66,29.81,29.59,29.77,334764.0,28.9887,29.1353,28.9202,29.0962,334764.0
2020-06-15 12:00:00,29.73,30.03,29.72,30.01,324376.0,29.0571,29.3503,29.0473,29.3307,324376.0
2020-06-15 12:10:00,30.01,30.1,29.95,30.08,158248.0,29.3307,29.4187,29.2721,29.3992,158248.0
2020-06-15 12:20:00,30.06,30.12,30.05,30.08,130628.0,29.3796,29.4382,29.3698,29.3992,130628.0
2020-06-15 12:30:00,30.08,30.11,30.0,30.07,309096.0,29.3992,29.4285,29.321,29.3894,309096.0
2020-06-15 12:40:00,30.06,30.2,30.06,30.17,151608.0,29.3796,29.5164,29.3796,29.4871,151608.0
2020-06-15 12:50:00,30.16,30.24,30.09,30.24,282708.0,29.4773,29.5555,29.4089,29.5555,282708.0
2020-06-15 13:00:00,30.24,30.34,30.19,30.34,120968.0,29.5555,29.6533,29.5067,29.6533,120968.0
2020-06-15 13:10:00,30.34,30.43,30.3,30.31,284644.0,29.6533,29.7412,29.6142,29.6239,284644.0
2020-06-15 13:20:00,30.32,30.36,30.24,30.25,334844.0,29.6337,29.6728,29.5555,29.5653,334844.0
2020-06-15 13:30:00,30.25,30.33,30.18,30.29,398056.0,29.5653,29.6435,29.4969,29.6044,398056.0
2020-06-15 13:40:00,30.28,30.31,30.13,30.14,356020.0,29.5946,29.6239,29.448,29.4578,356020.0
2020-06-15 13:50:00,30.15,30.26,30.15,30.18,278036.0,29.4676,29.5751,29.4676,29.4969,278036.0
2020-06-15 14:00:00,30.23,30.85,30.23,30.75,1033132.0,29.5458,30.1517,29.5458,30.054,1033132.0
2020-06-15 14:10:00,30.74,31.0,30.69,30.97,643076.0,30.0442,30.2983,29.9953,30.269,643076.0
2020-06-15 14:20:00,30.96,31.0,30.85,30.94,285732.0,30.2592,30.2983,30.1517,30.2397,285732.0
2020-06-15 14:30:00,30.98,31.01,30.75,30.83,263556.0,30.2788,30.3081,30.054,30.1322,263556.0
2020-06-15 14:40:00,30.83,30.89,30.76,30.85,188196.0,30.1322,30.1908,30.0638,30.1517,188196.0
2020-06-15 14:50:00,30.86,30.86,30.67,30.72,282128.0,30.1615,30.1615,29.9758,30.0247,282128.0
2020-06-15 15:00:00,30.72,30.92,30.71,30.79,472188.0,30.0247,30.2201,30.0149,30.0931,472188.0
2020-06-15 15:10:00,30.82,30.87,30.74,30.75,142264.0,30.1224,30.1713,30.0442,30.054,142264.0
2020-06-15 15:20:00,30.74,30.8,30.54,30.54,508748.0,30.0442,30.1029,29.8487,29.8487,508748.0
2020-06-15 15:30:00,30.58,30.59,30.29,30.43,472224.0,29.8878,29.8976,29.6044,29.7412,472224.0
2020-06-15 15:40:00,30.42,30.6,30.34,30.52,375928.0,29.7315,29.9074,29.6533,29.8292,375928.0
2020-06-15 15:50:00,30.51,30.79,30.49,30.78,623088.0,29.8194,30.0931,29.7999,30.0833,623088.0
2020-06-16 09:30:00,32.48,32.49,32.2,32.3,1161252.0,31.7448,31.7546,31.4712,31.5689,1161252.0
2020-06-16 09:40:00,32.31,32.43,32.16,32.17,771164.0,31.5787,31.696,31.4321,31.4418,771164.0
2020-06-16 09:50:00,32.17,32.34,32.13,32.3,511732.0,31.4418,31.608,31.4028,31.5689,511732.0
2020-06-16 10:00:00,32.31,32.45,32.22,32.34,542276.0,31.5787,31.7155,31.4907,31.608,542276.0
2020-06-16 10:10:00,32.32,32.48,32.29,32.43,433324.0,31.5884,31.7448,31.5591,31.696,433324.0
2020-06-16 10:20:00,32.4,32.48,32.24,32.47,303972.0,31.6666,31.7448,31.5103,31.7351,303972.0
2020-06-16 10:30:00,32.46,32.5,32.04,32.18,592072.0,31.7253,31.7644,31.3148,31.4516,592072.0
2020-06-16 10:40:00,32.19,32.2,31.86,32.08,711520.0,31.4614,31.4712,31.1389,31.3539,711520.0
2020-06-16 10:50:00,32.09,32.09,31.18,31.28,1027244.0,31.3637,31.3637,30.4743,30.572,1027244.0
2020-06-16 11:00:00,31.24,31.65,30.91,31.63,857124.0,30.5329,30.9336,30.2104,30.9141,857124.0
2020-06-16 11:10:00,31.67,31.87,31.45,31.73,323852.0,30.9532,31.1486,30.7381,31.0118,323852.0
2020-06-16 11:20:00,31.73,31.93,31.73,31.85,203524.0,31.0118,31.2073,31.0118,31.1291,203524.0
2020-06-16 11:30:00,31.86,32.02,31.73,31.85,181364.0,31.1389,31.2952,31.0118,31.1291,181364.0
2020-06-16 11:40:00,31.81,32.05,31.77,32.02,174920.0,31.09,31.3246,31.0509,31.2952,174920.0
2020-06-16 11:50:00,32.04,32.1,31.77,31.82,239652.0,31.3148,31.3734,31.0509,31.0998,239652.0
2020-06-16 12:00:00,31.84,31.9,31.6,31.68,167892.0,31.1193,31.178,30.8847,30.9629,167892.0
2020-06-16 12:10:00,31.71,31.83,31.63,31.77,178752.0,30.9923,31.1095,30.9141,31.0509,178752.0
2020-06-16 12:20:00,31.79,31.93,31.75,31.91,172032.0,31.0704,31.2073,31.0314,31.1877,172032.0
2020-06-16 12:30:00,31.92,32.19,31.91,32.14,325616.0,31.1975,31.4614,31.1877,31.4125,325616.0
2020-06-16 12:40:00,32.14,32.2,32.08,32.08,162176.0,31.4125,31.4712,31.3539,31.3539,162176.0
2020-06-16 12:50:00,32.13,32.14,32.0,32.08,114020.0,31.4028,31.4125,31.2757,31.3539,114020.0
2020-06-16 13:00:00,32.08,32.19,32.03,32.1,96956.0,31.3539,31.4614,31.305,31.3734,96956.0
2020-06-16 13:10:00,32.13,32.19,32.06,32.18,131104.0,31.4028,31.4614,31.3343,31.4516,131104.0
2020-06-16 13:20:00,32.16,32.18,32.1,32.12,61708.0,31.4321,31.4516,31.3734,31.393,61708.0
2020-06-16 13:30:00,32.1,32.14,31.94,31.95,118580.0,31.3734,31.4125,31.2171,31.2268,118580.0
2020-06-16 13:40:00,31.98,32.07,31.98,32.0,123020.0,31.2561,31.3441,31.2561,31.2757,123020.0
2020-06-16 13:50:00,32.03,32.06,31.8,31.92,173908.0,31.305,31.3343,31.0802,31.1975,173908.0
2020-06-16 14:00:00,31.93,32.06,31.93,32.06,107472.0,31.2073,31.3343,31.2073,31.3343,107472.0
2020-06-16 14:10:00,32.03,32.23,32.03,32.15,286712.0,31.305,31.5005,31.305,31.4223,286712.0
2020-06-16 14:20:00,32.18,32.21,31.83,32.07,235156.0,31.4516,31.4809,31.1095,31.3441,235156.0
2020-06-16 14:30:00,32.09,32.19,32.06,32.12,172404.0,31.3637,31.4614,31.3343,31.393,172404.0
2020-06-16 14:40:00,32.1,32.1,31.93,32.04,73492.0,31.3734,31.3734,31.2073,31.3148,73492.0
2020-06-16 14:50:00,32.04,32.07,31.91,31.99,69860.0,31.3148,31.3441,31.1877,31.2659,69860.0
2020-06-16 15:00:00,32.01,32.02,31.71,31.74,177264.0,31.2855,31.2952,30.9923,31.0216,177264.0
2020-06-16 15:10:00,31.73,31.8,31.5,31.54,331000.0,31.0118,31.0802,30.787,30.8261,331000.0
2020-06-16 15:20:00,31.55,31.82,31.55,31.79,289556.0,30.8359,31.0998,30.8359,31.0704,289556.0
2020-06-16 15:30:00,31.79,31.98,31.72,31.8,199552.0,31.0704,31.2561,31.002,31.0802,199552.0
2020-06-16 15:40:00,31.8,31.88,31.61,31.7,200132.0,31.0802,31.1584,30.8945,30.9825,200132.0
2020-06-16 15:50:00,31.72,31.97,31.63,31.96,573372.0,31.002,31.2464,30.9141,31.2366,573372.0
2020-06-17 09:30:00,32.2,32.21,31.93,31.93,561856.0,31.4712,31.4809,31.2073,31.2073,561856.0
2020-06-17 09:40:00,31.93,32.12,31.89,32.12,294092.0,31.2073,31.393,31.1682,31.393,294092.0
2020-06-17 09:50:00,32.11,32.15,31.78,31.91,337480.0,31.3832,31.4223,31.0607,31.1877,337480.0
2020-06-17 10:00:00,31.86,32.0,31.83,32.0,162484.0,31.1389,31.2757,31.1095,31.2757,162484.0
2020-06-17 10:10:00,31.97,32.07,31.68,31.69,341008.0,31.2464,31.3441,30.9629,30.9727,341008.0
2020-06-17 10:20:00,31.75,31.83,31.65,31.7,356640.0,31.0314,31.1095,30.9336,30.9825,356640.0
2020-06-17 10:30:00,31.71,31.88,31.6,31.84,252032.0,30.9923,31.1584,30.8847,31.1193,252032.0
2020-06-17 10:40:00,31.84,31.9,31.76,31.88,91748.0,31.1193,31.178,31.0411,31.1584,91748.0
2020-06-17 10:50:00,31.86,32.05,31.84,31.94,185116.0,31.1389,31.3246,31.1193,31.2171,185116.0
2020-06-17 11:00:00,31.94,31.98,31.87,31.93,85820.0,31.2171,31.2561,31.1486,31.2073,85820.0
2020-06-17 11:10:00,31.93,31.99,31.81,31.87,151548.0,31.2073,31.2659,31.09,31.1486,151548.0
2020-06-17 11:20:00,31.83,31.85,31.76,31.84,115376.0,31.1095,31.1291,31.0411,31.1193,115376.0
2020-06-17 11:30:00,31.82,31.94,31.8,31.88,80540.0,31.0998,31.2171,31.0802,31.1584,80540.0
2020-06-17 11:40:00,31.89,31.98,31.89,31.92,74436.0,31.1682,31.2561,31.1682,31.1975,74436.0
2020-06-17 11:50:00,31.92,32.0,31.88,32.0,114356.0,31.1975,31.2757,31.1584,31.2757,114356.0
2020-06-17 12:00:00,32.0,32.01,31.94,31.98,108536.0,31.2757,31.2855,31.2171,31.2561,108536.0
2020-06-17 12:10:00,31.97,31.98,31.91,31.93,103700.0,31.2464,31.2561,31.1877,31.2073,103700.0
2020-06-17 12:20:00,31.94,31.97,31.87,31.95,67700.0,31.2171,31.2464,31.1486,31.2268,67700.0
2020-06-17 12:30:00,31.95,32.13,31.94,32.1,175880.0,31.2268,31.4028,31.2171,31.3734,175880.0
2020-06-17 12:40:00,32.09,32.11,32.05,32.08,100300.0,31.3637,31.3832,31.3246,31.3539,100300.0
2020-06-17 12:50:00,32.06,32.08,32.02,32.07,59668.0,31.3343,31.3539,31.2952,31.3441,59668.0
2020-06-17 13:00:00,32.09,32.19,32.08,32.17,120732.0,31.3637,31.4614,31.3539,31.4418,120732.0
2020-06-17 13:10:00,32.16,32.17,32.11,32.13,273200.0,31.4321,31.4418,31.3832,31.4028,273200.0
2020-06-17 13:20:00,32.13,32.21,32.13,32.18,66788.0,31.4028,31.4809,31.4028,31.4516,66788.0
2020-06-17 13:30:00,32.18,32.26,32.18,32.26,87068.0,31.4516,31.5298,31.4516,31.5298,87068.0
2020-06-17 13:40:00,32.24,32.25,32.18,32.22,88312.0,31.5103,31.52,31.4516,31.4907,88312.0
2020-06-17 13:50:00,32.24,32.24,32.11,32.11,200252.0,31.5103,31.5103,31.3832,31.3832,200252.0
2020-06-17 14:00:00,32.12,32.15,32.07,32.15,100456.0,31.393,31.4223,31.3441,31.4223,100456.0
2020-06-17 14:10:00,32.14,32.2,32.06,32.06,102492.0,31.4125,31.4712,31.3343,31.3343,102492.0
2020-06-17 14:20:00,32.08,32.14,32.04,32.1,81392.0,31.3539,31.4125,31.3148,31.3734,81392.0
2020-06-17 14:30:00,32.1,32.1,32.05,32.09,65320.0,31.3734,31.3734,31.3246,31.3637,65320.0
2020-06-17 14:40:00,32.11,32.2,32.09,32.12,117504.0,31.3832,31.4712,31.3637,31.393,117504.0
2020-06-17 14:50:00,32.14,32.2,31.98,31.99,155984.0,31.4125,31.4712,31.2561,31.2659,155984.0
2020-06-17 15:00:00,31.98,31.98,31.89,31.94,178532.0,31.2561,31.2561,31.1682,31.2171,178532.0
2020-06-17 15:10:00,31.95,31.96,31.85,31.86,195872.0,31.2268,31.2366,31.1291,31.1389,195872.0
2020-06-17 15:20:00,31.87,31.89,31.66,31.74,324072.0,31.1486,31.1682,30.9434,31.0216,324072.0
2020-06-17 15:30:00,31.75,31.83,31.65,31.78,244768.0,31.0314,31.1095,30.9336,31.0607,244768.0
2020-06-17 15:40:00,31.79,31.79,31.56,31.57,297904.0,31.0704,31.0704,30.8457,30.8554,297904.0
2020-06-17 15:50:00,31.57,31.78,31.55,31.68,605368.0,30.8554,31.0607,30.8359,30.9629,605368.0
2020-06-18 09:30:00,31.36,31.51,31.27,31.48,407072.0,30.6502,30.7968,30.5622,30.7675,407072.0
2020-06-18 09:40:00,31.48,31.66,31.45,31.66,333864.0,30.7675,30.9434,30.7381,30.9434,333864.0
2020-06-18 09:50:00,31.66,31.67,31.49,31.51,288072.0,30.9434,30.9532,30.7772,30.7968,288072.0
2020-06-18 10:00:00,31.55,31.73,31.53,31.7,154864.0,30.8359,31.0118,30.8163,30.9825,154864.0
2020-06-18 10:10:00,31.72,31.73,31.63,31.69,53012.0,31.002,31.0118,30.9141,30.9727,53012.0
2020-06-18 10:20:00,31.7,31.71,31.54,31.57,153608.0,30.9825,30.9923,30.8261,30.8554,153608.0
2020-06-18 10:30:00,31.58,31.78,31.42,31.67,168100.0,30.8652,31.0607,30.7088,30.9532,168100.0
2020-06-18 10:40:00,31.66,31.78,31.61,31.69,77960.0,30.9434,31.0607,30.8945,30.9727,77960.0
2020-06-18 10:50:00,31.71,31.83,31.55,31.82,150884.0,30.9923,31.1095,30.8359,31.0998,150884.0
2020-06-18 11:00:00,31.81,31.82,31.73,31.75,53504.0,31.09,31.0998,31.0118,31.0314,53504.0
2020-06-18 11:10:00,31.75,31.82,31.74,31.77,49600.0,31.0314,31.0998,31.0216,31.0509,49600.0
2020-06-18 11:20:00,31.76,31.77,31.68,31.72,93420.0,31.0411,31.0509,30.9629,31.002,93420.0
2020-06-18 11:30:00,31.77,31.78,31.6,31.6,66380.0,31.0509,31.0607,30.8847,30.8847,66380.0
2020-06-18 11:40:00,31.6,31.66,31.58,31.66,61444.0,30.8847,30.9434,30.8652,30.9434,61444.0
2020-06-18 11:50:00,31.63,31.64,31.51,31.55,187268.0,30.9141,30.9238,30.7968,30.8359,187268.0
2020-06-18 12:00:00,31.53,31.58,31.46,31.56,96428.0,30.8163,30.8652,30.7479,30.8457,96428.0
2020-06-18 12:10:00,31.54,31.57,31.51,31.53,41092.0,30.8261,30.8554,30.7968,30.8163,41092.0
2020-06-18 12:20:00,31.53,31.68,31.53,31.65,124524.0,30.8163,30.9629,30.8163,30.9336,124524.0
2020-06-18 12:30:00,31.64,31.65,31.53,31.56,47876.0,30.9238,30.9336,30.8163,30.8457,47876.0
2020-06-18 12:40:00,31.59,31.6,31.53,31.6,22656.0,30.875,30.8847,30.8163,30.8847,22656.0
2020-06-18 12:50:00,31.58,31.66,31.58,31.64,44648.0,30.8652,30.9434,30.8652,30.9238,44648.0
2020-06-18 13:00:00,31.65,31.69,31.61,31.66,15588.0,30.9336,30.9727,30.8945,30.9434,15588.0
2020-06-18 13:10:00,31.67,31.7,31.63,31.68,63372.0,30.9532,30.9825,30.9141,30.9629,63372.0
2020-06-18 13:20:00,31.7,31.7,31.63,31.68,25388.0,30.9825,30.9825,30.9141,30.9629,25388.0
2020-06-18 13:30:00,31.68,31.76,31.68,31.76,53320.0,30.9629,31.0411,30.9629,31.0411,53320.0
2020-06-18 13:40:00,31.75,31.75,31.73,31.74,36720.0,31.0314,31.0314,31.0118,31.0216,36720.0
2020-06-18 13:50:00,31.73,31.75,31.72,31.74,14000.0,31.0118,31.0314,31.002,31.0216,14000.0
2020-06-18 14:00:00,31.75,31.75,31.51,31.56,111560.0,31.0314,31.0314,30.7968,30.8457,111560.0
2020-06-18 14:10:00,31.57,31.58,31.5,31.57,77860.0,30.8554,30.8652,30.787,30.8554,77860.0
2020-06-18 14:20:00,31.58,31.64,31.57,31.61,59612.0,30.8652,30.9238,30.8554,30.8945,59612.0
2020-06-18 14:30:00,31.63,31.72,31.54,31.63,190428.0,30.9141,31.002,30.8261,30.9141,190428.0
2020-06-18 14:40:00,31.65,31.65,31.53,31.56,86976.0,30.9336,30.9336,30.8163,30.8457,86976.0
2020-06-18 14:50:00,31.58,31.6,31.46,31.46,103804.0,30.8652,30.8847,30.7479,30.7479,103804.0
2020-06-18 15:00:00,31.48,31.49,31.37,31.47,168188.0,30.7675,30.7772,30.66,30.7577,168188.0
2020-06-18 15:10:00,31.45,31.48,31.38,31.47,131596.0,30.7381,30.7675,30.6697,30.7577,131596.0
2020-06-18 15:20:00,31.46,31.52,31.46,31.52,136696.0,30.7479,30.8066,30.7479,30.8066,136696.0
2020-06-18 15:30:00,31.5,31.65,31.48,31.64,170188.0,30.787,30.9336,30.7675,30.9238,170188.0
2020-06-18 15:40:00,31.63,31.63,31.53,31.57,147888.0,30.9141,30.9141,30.8163,30.8554,147888.0
2020-06-18 15:50:00,31.57,31.77,31.5,31.71,645372.0,30.8554,31.0509,30.787,30.9923,645372.0
2020-06-19 09:30:00,32.49,32.52,32.33,32.44,710400.0,31.7546,31.7839,31.5982,31.7057,710400.0
2020-06-19 09:40:00,32.46,32.47,32.29,32.4,928580.0,31.7253,31.7351,31.5591,31.6666,928580.0
2020-06-19 09:50:00,32.4,32.44,32.19,32.24,290848.0,31.6666,31.7057,31.4614,31.5103,290848.0
2020-06-19 10:00:00,32.24,32.32,32.2,32.27,191248.0,31.5103,31.5884,31.4712,31.5396,191248.0
2020-06-19 10:10:00,32.25,32.31,32.2,32.28,146344.0,31.52,31.5787,31.4712,31.5494,146344.0
2020-06-19 10:20:00,32.3,32.31,32.23,32.25,32520.0,31.5689,31.5787,31.5005,31.52,32520.0
2020-06-19 10:30:00,32.22,32.23,32.13,32.18,81632.0,31.4907,31.5005,31.4028,31.4516,81632.0
2020-06-19 10:40:00,32.16,32.19,32.1,32.19,147252.0,31.4321,31.4614,31.3734,31.4614,147252.0
2020-06-19 10:50:00,32.19,32.21,32.07,32.1,155192.0,31.4614,31.4809,31.3441,31.3734,155192.0
2020-06-19 11:00:00,32.1,32.21,32.1,32.15,97672.0,31.3734,31.4809,31.3734,31.4223,97672.0
2020-06-19 11:10:00,32.16,32.24,32.05,32.06,90324.0,31.4321,31.5103,31.3246,31.3343,90324.0
2020-06-19 11:20:00,32.05,32.13,31.97,32.09,198216.0,31.3246,31.4028,31.2464,31.3637,198216.0
2020-06-19 11:30:00,32.09,32.1,31.99,32.01,96672.0,31.3637,31.3734,31.2659,31.2855,96672.0
2020-06-19 11:40:00,32.01,32.06,31.96,32.04,79404.0,31.2855,31.3343,31.2366,31.3148,79404.0
2020-06-19 11:50:00,32.02,32.06,31.97,31.98,51724.0,31.2952,31.3343,31.2464,31.2561,51724.0
2020-06-19 12:00:00,31.98,31.98,31.81,31.83,801884.0,31.2561,31.2561,31.09,31.1095,801884.0
2020-06-19 12:10:00,31.82,31.89,31.28,31.3,401236.0,31.0998,31.1682,30.572,30.5915,401236.0
2020-06-19 12:20:00,31.3,31.5,31.21,31.48,276052.0,30.5915,30.787,30.5036,30.7675,276052.0
2020-06-19 12:30:00,31.46,31.56,31.41,31.44,238088.0,30.7479,30.8457,30.699,30.7284,238088.0
2020-06-19 12:40:00,31.43,31.59,31.35,31.58,191048.0,30.7186,30.875,30.6404,30.8652,191048.0
2020-06-19 12:50:00,31.6,31.75,31.55,31.73,181812.0,30.8847,31.0314,30.8359,31.0118,181812.0
2020-06-19 13:00:00,31.72,31.73,31.58,31.59,132424.0,31.002,31.0118,30.8652,30.875,132424.0
2020-06-19 13:10:00,31.61,31.67,31.5,31.52,107960.0,30.8945,30.9532,30.787,30.8066,107960.0
2020-06-19 13:20:00,31.48,31.5,31.36,31.43,143664.0,30.7675,30.787,30.6502,30.7186,143664.0
2020-06-19 13:30:00,31.39,31.49,31.28,31.47,278984.0,30.6795,30.7772,30.572,30.7577,278984.0
2020-06-19 13:40:00,31.47,31.51,31.3,31.36,158036.0,30.7577,30.7968,30.5915,30.6502,158036.0
2020-06-19 13:50:00,31.39,31.42,31.21,31.21,210476.0,30.6795,30.7088,30.5036,30.5036,210476.0
2020-06-19 14:00:00,31.22,31.36,31.1,31.21,372908.0,30.5133,30.6502,30.3961,30.5036,372908.0
2020-06-19 14:10:00,31.2,31.24,31.08,31.1,334280.0,30.4938,30.5329,30.3765,30.3961,334280.0
2020-06-19 14:20:00,31.13,31.27,31.1,31.15,221432.0,30.4254,30.5622,30.3961,30.4449,221432.0
2020-06-19 14:30:00,31.13,31.39,31.06,31.36,206940.0,30.4254,30.6795,30.357,30.6502,206940.0
2020-06-19 14:40:00,31.37,31.49,31.33,31.4,239064.0,30.66,30.7772,30.6209,30.6893,239064.0
2020-06-19 14:50:00,31.39,31.56,31.39,31.51,203552.0,30.6795,30.8457,30.6795,30.7968,203552.0
2020-06-19 15:00:00,31.49,31.53,31.43,31.46,114356.0,30.7772,30.8163,30.7186,30.7479,114356.0
2020-06-19 15:10:00,31.47,31.72,31.37,31.72,396924.0,30.7577,31.002,30.66,31.002,396924.0
2020-06-19 15:20:00,31.72,31.74,31.63,31.63,190148.0,31.002,31.0216,30.9141,30.9141,190148.0
2020-06-19 15:30:00,31.61,31.68,31.55,31.58,211776.0,30.8945,30.9629,30.8359,30.8652,211776.0
2020-06-19 15:40:00,31.56,31.68,31.43,31.44,252452.0,30.8457,30.9629,30.7186,30.7284,252452.0
2020-06-19 15:50:00,31.43,31.58,31.33,31.34,432608.0,30.7186,30.8652,30.6209,30.6306,432608.0
2020-06-22 09:30:00,31.22,31.28,30.98,31.0,560940.0,30.5133,30.572,30.2788,30.2983,560940.0
2020-06-22 09:40:00,31.0,31.23,30.98,31.21,471264.0,30.2983,30.5231,30.2788,30.5036,471264.0
2020-06-22 09:50:00,31.21,31.36,31.15,31.33,224424.0,30.5036,30.6502,30.4449,30.6209,224424.0
2020-06-22 10:00:00,31.34,31.5,31.29,31.5,210236.0,30.6306,30.787,30.5818,30.787,210236.0
2020-06-22 10:10:00,31.49,31.55,31.47,31.49,74752.0,30.7772,30.8359,30.7577,30.7772,74752.0
2020-06-22 10:20:00,31.5,31.54,31.46,31.5,64836.0,30.787,30.8261,30.7479,30.787,64836.0
2020-06-22 10:30:00,31.5,31.51,31.39,31.44,194656.0,30.787,30.7968,30.6795,30.7284,194656.0
2020-06-22 10:40:00,31.43,31.48,31.35,31.36,58976.0,30.7186,30.7675,30.6404,30.6502,58976.0
2020-06-22 10:50:00,31.35,31.39,31.26,31.26,98996.0,30.6404,30.6795,30.5524,30.5524,98996.0
2020-06-22 11:00:00,31.23,31.33,31.2,31.32,108348.0,30.5231,30.6209,30.4938,30.6111,108348.0
2020-06-22 11:10:00,31.31,31.44,31.31,31.43,101380.0,30.6013,30.7284,30.6013,30.7186,101380.0
2020-06-22 11:20:00,31.42,31.47,31.41,31.44,111316.0,30.7088,30.7577,30.699,30.7284,111316.0
2020-06-22 11:30:00,31.42,31.5,31.37,31.47,77760.0,30.7088,30.787,30.66,30.7577,77760.0
2020-06-22 11:40:00,31.48,31.5,31.45,31.46,97832.0,30.7675,30.787,30.7381,30.7479,97832.0
2020-06-22 11:50:00,31.47,31.52,31.45,31.48,48512.0,30.7577,30.8066,30.7381,30.7675,48512.0
2020-06-22 12:00:00,31.45,31.63,31.45,31.61,218656.0,30.7381,30.9141,30.7381,30.8945,218656.0
2020-06-22 12:10:00,31.62,31.72,31.6,31.7,213640.0,30.9043,31.002,30.8847,30.9825,213640.0
2020-06-22 12:20:00,31.7,31.7,31.65,31.68,89020.0,30.9825,30.9825,30.9336,30.9629,89020.0
2020-06-22 12:30:00,31.68,31.68,31.63,31.65,70696.0,30.9629,30.9629,30.9141,30.9336,70696.0
2020-06-22 12:40:00,31.65,31.79,31.64,31.78,182564.0,30.9336,31.0704,30.9238,31.0607,182564.0
2020-06-22 12:50:00,31.78,31.78,31.73,31.73,111360.0,31.0607,31.0607,31.0118,31.0118,111360.0
2020-06-22 13:00:00,31.73,31.79,31.72,31.73,125952.0,31.0118,31.0704,31.002,31.0118,125952.0
2020-06-22 13:10:00,31.74,31.75,31.68,31.7,72060.0,31.0216,31.0314,30.9629,30.9825,72060.0
2020-06-22 13:20:00,31.72,31.73,31.68,31.68,56432.0,31.002,31.0118,30.9629,30.9629,56432.0
2020-06-22 13:30:00,31.69,31.72,31.63,31.66,165540.0,30.9727,31.002,30.9141,30.9434,165540.0
2020-06-22 13:40:00,31.66,31.75,31.65,31.75,117260.0,30.9434,31.0314,30.9336,31.0314,117260.0
2020-06-22 13:50:00,31.74,31.74,31.72,31.73,42412.0,31.0216,31.0216,31.002,31.0118,42412.0
2020-06-22 14:00:00,31.71,31.72,31.58,31.65,240016.0,30.9923,31.002,30.8652,30.9336,240016.0
2020-06-22 14:10:00,31.66,31.66,31.58,31.63,88032.0,30.9434,30.9434,30.8652,30.9141,88032.0
2020-06-22 14:20:00,31.61,31.72,31.61,31.69,85400.0,30.8945,31.002,30.8945,30.9727,85400.0
2020-06-22 14:30:00,31.71,31.75,31.68,31.72,72316.0,30.9923,31.0314,30.9629,31.002,72316.0
2020-06-22 14:40:00,31.71,31.76,31.68,31.75,88576.0,30.9923,31.0411,30.9629,31.0314,88576.0
2020-06-22 14:50:00,31.75,31.84,31.74,31.82,102508.0,31.0314,31.1193,31.0216,31.0998,102508.0
2020-06-22 15:00:00,31.83,31.84,31.78,31.8,129732.0,31.1095,31.1193,31.0607,31.0802,129732.0
2020-06-22 15:10:00,31.81,31.84,31.6,31.64,345060.0,31.09,31.1193,30.8847,30.9238,345060.0
2020-06-22 15:20:00,31.63,31.63,31.49,31.56,390900.0,30.9141,30.9141,30.7772,30.8457,390900.0
2020-06-22 15:30:00,31.58,31.65,31.56,31.63,185504.0,30.8652,30.9336,30.8457,30.9141,185504.0
2020-06-22 15:40:00,31.63,31.74,31.61,31.65,138392.0,30.9141,31.0216,30.8945,30.9336,138392.0
2020-06-22 15:50:00,31.66,31.8,31.63,31.79,416664.0,30.9434,31.0802,30.9141,31.0704,416664.0
2020-06-23 09:30:00,32.34,32.37,32.23,32.36,372804.0,31.608,31.6373,31.5005,31.6275,372804.0
2020-06-23 09:40:00,32.37,32.42,32.29,32.29,225416.0,31.6373,31.6862,31.5591,31.5591,225416.0
2020-06-23 09:50:00,32.29,32.32,32.19,32.24,257556.0,31.5591,31.5884,31.4614,31.5103,257556.0
2020-06-23 10:00:00,32.24,32.31,32.1,32.22,248852.0,31.5103,31.5787,31.3734,31.4907,248852.0
2020-06-23 10:10:00,32.22,32.32,32.19,32.32,147768.0,31.4907,31.5884,31.4614,31.5884,147768.0
2020-06-23 10:20:00,32.31,32.35,32.23,32.35,119416.0,31.5787,31.6178,31.5005,31.6178,119416.0
2020-06-23 10:30:00,32.37,32.38,32.25,32.3,66976.0,31.6373,31.6471,31.52,31.5689,66976.0
2020-06-23 10:40:00,32.3,32.37,32.07,32.15,204148.0,31.5689,31.6373,31.3441,31.4223,204148.0
2020-06-23 10:50:00,32.13,32.21,32.13,32.19,144108.0,31.4028,31.4809,31.4028,31.4614,144108.0
2020-06-23 11:00:00,32.19,32.31,32.13,32.31,81496.0,31.4614,31.5787,31.4028,31.5787,81496.0
2020-06-23 11:10:00,32.32,32.35,32.29,32.33,93100.0,31.5884,31.6178,31.5591,31.5982,93100.0
2020-06-23 11:20:00,32.35,32.48,32.33,32.44,168904.0,31.6178,31.7448,31.5982,31.7057,168904.0
2020-06-23 11:30:00,32.45,32.45,32.39,32.42,55964.0,31.7155,31.7155,31.6569,31.6862,55964.0
2020-06-23 11:40:00,32.41,32.42,32.36,32.37,52308.0,31.6764,31.6862,31.6275,31.6373,52308.0
2020-06-23 11:50:00,32.38,32.4,32.28,32.4,69320.0,31.6471,31.6666,31.5494,31.6666,69320.0
2020-06-23 12:00:00,32.42,32.43,32.38,32.38,27444.0,31.6862,31.696,31.6471,31.6471,27444.0
2020-06-23 12:10:00,32.38,32.42,32.35,32.41,46612.0,31.6471,31.6862,31.6178,31.6764,46612.0
2020-06-23 12:20:00,32.38,32.45,32.34,32.39,85368.0,31.6471,31.7155,31.608,31.6569,85368.0
2020-06-23 12:30:00,32.41,32.42,32.33,32.37,34360.0,31.6764,31.6862,31.5982,31.6373,34360.0
2020-06-23 12:40:00,32.38,32.4,32.33,32.39,67636.0,31.6471,31.6666,31.5982,31.6569,67636.0
2020-06-23 12:50:00,32.38,32.4,32.35,32.38,32296.0,31.6471,31.6666,31.6178,31.6471,32296.0
2020-06-23 13:00:00,32.38,32.45,32.38,32.44,53448.0,31.6471,31.7155,31.6471,31.7057,53448.0
2020-06-23 13:10:00,32.44,32.47,32.41,32.47,55260.0,31.7057,31.7351,31.6764,31.7351,55260.0
2020-06-23 13:20:00,32.48,32.52,32.47,32.49,175224.0,31.7448,31.7839,31.7351,31.7546,175224.0
2020-06-23 13:30:00,32.49,32.52,32.47,32.52,37224.0,31.7546,31.7839,31.7351,31.7839,37224.0
2020-06-23 13:40:00,32.53,32.53,32.46,32.52,54896.0,31.7937,31.7937,31.7253,31.7839,54896.0
2020-06-23 13:50:00,32.52,32.55,32.45,32.49,189796.0,31.7839,31.8132,31.7155,31.7546,189796.0
2020-06-23 14:00:00,32.49,32.49,32.33,32.38,198004.0,31.7546,31.7546,31.5982,31.6471,198004.0
2020-06-23 14:10:00,32.38,32.38,32.33,32.37,68840.0,31.6471,31.6471,31.5982,31.6373,68840.0
2020-06-23 14:20:00,32.38,32.43,32.37,32.41,577788.0,31.6471,31.696,31.6373,31.6764,577788.0
2020-06-23 14:30:00,32.42,32.46,32.4,32.43,70220.0,31.6862,31.7253,31.6666,31.696,70220.0
2020-06-23 14:40:00,32.43,32.44,32.27,32.29,109940.0,31.696,31.7057,31.5396,31.5591,109940.0
2020-06-23 14:50:00,32.3,32.36,32.27,32.32,72648.0,31.5689,31.6275,31.5396,31.5884,72648.0
2020-06-23 15:00:00,32.32,32.32,32.22,32.29,146980.0,31.5884,31.5884,31.4907,31.5591,146980.0
2020-06-23 15:10:00,32.3,32.36,32.24,32.33,128124.0,31.5689,31.6275,31.5103,31.5982,128124.0
2020-06-23 15:20:00,32.31,32.33,32.17,32.19,202528.0,31.5787,31.5982,31.4418,31.4614,202528.0
2020-06-23 15:30:00,32.18,32.25,32.11,32.23,147428.0,31.4516,31.52,31.3832,31.5005,147428.0
2020-06-23 15:40:00,32.21,32.24,32.13,32.15,108356.0,31.4809,31.5103,31.4028,31.4223,108356.0
2020-06-23 15:50:00,32.13,32.14,31.96,32.04,541652.0,31.4028,31.4125,31.2366,31.3148,541652.0
2020-06-24 09:30:00,31.59,31.73,31.51,31.67,369632.0,30.875,31.0118,30.7968,30.9532,369632.0
2020-06-24 09:40:00,31.64,31.71,31.46,31.47,194608.0,30.9238,30.9923,30.7479,30.7577,194608.0
2020-06-24 09:50:00,31.47,31.48,31.15,31.16,589264.0,30.7577,30.7675,30.4449,30.4547,589264.0
2020-06-24 10:00:00,31.15,31.22,31.01,31.08,361200.0,30.4449,30.5133,30.3081,30.3765,361200.0
2020-06-24 10:10:00,31.09,31.23,31.02,31.13,293252.0,30.3863,30.5231,30.3179,30.4254,293252.0
2020-06-24 10:20:00,31.13,31.29,31.1,31.26,171448.0,30.4254,30.5818,30.3961,30.5524,171448.0
2020-06-24 10:30:00,31.27,31.27,30.9,30.92,364152.0,30.5622,30.5622,30.2006,30.2201,364152.0
2020-06-24 10:40:00,30.92,31.0,30.88,30.92,200060.0,30.2201,30.2983,30.181,30.2201,200060.0
2020-06-24 10:50:00,30.95,31.02,30.84,30.9,208724.0,30.2495,30.3179,30.1419,30.2006,208724.0
2020-06-24 11:00:00,30.88,30.96,30.72,30.72,311176.0,30.181,30.2592,30.0247,30.0247,311176.0
2020-06-24 11:10:00,30.73,30.75,30.49,30.52,732592.0,30.0344,30.054,29.7999,29.8292,732592.0
2020-06-24 11:20:00,30.53,30.61,30.46,30.58,274208.0,29.839,29.9172,29.7706,29.8878,274208.0
2020-06-24 11:30:00,30.58,30.62,30.29,30.3,385572.0,29.8878,29.9269,29.6044,29.6142,385572.0
2020-06-24 11:40:00,30.3,30.32,30.0,30.05,553608.0,29.6142,29.6337,29.321,29.3698,553608.0
2020-06-24 11:50:00,30.06,30.28,30.05,30.28,267908.0,29.3796,29.5946,29.3698,29.5946,267908.0
2020-06-24 12:00:00,30.27,30.41,30.22,30.24,342088.0,29.5849,29.7217,29.536,29.5555,342088.0
2020-06-24 12:10:00,30.26,30.46,30.21,30.46,189652.0,29.5751,29.7706,29.5262,29.7706,189652.0
2020-06-24 12:20:00,30.45,30.5,30.35,30.42,291668.0,29.7608,29.8096,29.663,29.7315,291668.0
2020-06-24 12:30:00,30.42,30.42,30.31,30.36,193508.0,29.7315,29.7315,29.6239,29.6728,193508.0
2020-06-24 12:40:00,30.36,30.6,30.35,30.52,285528.0,29.6728,29.9074,29.663,29.8292,285528.0
2020-06-24 12:50:00,30.52,30.66,30.49,30.65,185296.0,29.8292,29.966,29.7999,29.9562,185296.0
2020-06-24 13:00:00,30.64,30.69,30.59,30.61,435976.0,29.9465,29.9953,29.8976,29.9172,435976.0
2020-06-24 13:10:00,30.63,30.68,30.52,30.62,300016.0,29.9367,29.9856,29.8292,29.9269,300016.0
2020-06-24 13:20:00,30.6,30.6,30.36,30.37,251684.0,29.9074,29.9074,29.6728,29.6826,251684.0
2020-06-24 13:30:00,30.36,30.36,30.25,30.29,268984.0,29.6728,29.6728,29.5653,29.6044,268984.0
2020-06-24 13:40:00,30.29,30.36,30.2,30.35,256276.0,29.6044,29.6728,29.5164,29.663,256276.0
2020-06-24 13:50:00,30.34,30.37,30.26,30.36,196508.0,29.6533,29.6826,29.5751,29.6728,196508.0
2020-06-24 14:00:00,30.36,30.44,30.15,30.42,410428.0,29.6728,29.751,29.4676,29.7315,410428.0
2020-06-24 14:10:00,30.43,30.5,30.33,30.45,136136.0,29.7412,29.8096,29.6435,29.7608,136136.0
2020-06-24 14:20:00,30.44,30.53,30.39,30.5,196112.0,29.751,29.839,29.7021,29.8096,196112.0
2020-06-24 14:30:00,30.49,30.57,30.43,30.48,158608.0,29.7999,29.8781,29.7412,29.7901,158608.0
2020-06-24 14:40:00,30.47,30.51,30.33,30.43,287824.0,29.7803,29.8194,29.6435,29.7412,287824.0
2020-06-24 14:50:00,30.44,30.45,30.3,30.34,331972.0,29.751,29.7608,29.6142,29.6533,331972.0
2020-06-24 15:00:00,30.35,30.49,30.35,30.41,311348.0,29.663,29.7999,29.663,29.7217,311348.0
2020-06-24 15:10:00,30.42,30.75,30.38,30.72,557304.0,29.7315,30.054,29.6924,30.0247,557304.0
2020-06-24 15:20:00,30.72,30.75,30.53,30.53,240336.0,30.0247,30.054,29.839,29.839,240336.0
2020-06-24 15:30:00,30.54,30.6,30.42,30.48,247964.0,29.8487,29.9074,29.7315,29.7901,247964.0
2020-06-24 15:40:00,30.48,30.74,30.47,30.59,343692.0,29.7901,30.0442,29.7803,29.8976,343692.0
2020-06-24 15:50:00,30.55,30.56,30.32,30.42,689868.0,29.8585,29.8683,29.6337,29.7315,689868.0
2020-06-25 09:30:00,30.29,30.36,30.18,30.28,756324.0,29.6044,29.6728,29.4969,29.5946,756324.0
2020-06-25 09:40:00,30.25,30.25,29.87,29.88,601340.0,29.5653,29.5653,29.1939,29.2037,601340.0
2020-06-25 09:50:00,29.86,30.19,29.85,30.18,398488.0,29.1841,29.5067,29.1744,29.4969,398488.0
2020-06-25 10:00:00,30.19,30.37,30.17,30.25,304516.0,29.5067,29.6826,29.4871,29.5653,304516.0
2020-06-25 10:10:00,30.27,30.48,30.25,30.36,464424.0,29.5849,29.7901,29.5653,29.6728,464424.0
2020-06-25 10:20:00,30.37,30.59,30.37,30.54,445148.0,29.6826,29.8976,29.6826,29.8487,445148.0
2020-06-25 10:30:00,30.56,30.59,30.41,30.42,108648.0,29.8683,29.8976,29.7217,29.7315,108648.0
2020-06-25 10:40:00,30.45,30.52,30.31,30.38,185176.0,29.7608,29.8292,29.6239,29.6924,185176.0
2020-06-25 10:50:00,30.36,30.43,30.29,30.39,182076.0,29.6728,29.7412,29.6044,29.7021,182076.0
2020-06-25 11:00:00,30.37,30.37,30.16,30.2,160112.0,29.6826,29.6826,29.4773,29.5164,160112.0
2020-06-25 11:10:00,30.19,30.46,30.13,30.45,190072.0,29.5067,29.7706,29.448,29.7608,190072.0
2020-06-25 11:20:00,30.46,30.46,30.36,30.36,75728.0,29.7706,29.7706,29.6728,29.6728,75728.0
2020-06-25 11:30:00,30.38,30.41,30.14,30.22,169360.0,29.6924,29.7217,29.4578,29.536,169360.0
2020-06-25 11:40:00,30.23,30.32,30.1,30.3,97872.0,29.5458,29.6337,29.4187,29.6142,97872.0
2020-06-25 11:50:00,30.3,30.37,30.29,30.36,44536.0,29.6142,29.6826,29.6044,29.6728,44536.0
2020-06-25 12:00:00,30.37,30.52,30.37,30.45,135208.0,29.6826,29.8292,29.6826,29.7608,135208.0
2020-06-25 12:10:00,30.45,30.56,30.43,30.54,80260.0,29.7608,29.8683,29.7412,29.8487,80260.0
2020-06-25 12:20:00,30.55,30.61,30.5,30.51,81896.0,29.8585,29.9172,29.8096,29.8194,81896.0
2020-06-25 12:30:00,30.51,30.56,30.45,30.53,134160.0,29.8194,29.8683,29.7608,29.839,134160.0
2020-06-25 12:40:00,30.5,30.64,30.5,30.55,121724.0,29.8096,29.9465,29.8096,29.8585,121724.0
2020-06-25 12:50:00,30.56,30.58,30.49,30.53,43812.0,29.8683,29.8878,29.7999,29.839,43812.0
2020-06-25 13:00:00,30.52,30.52,30.42,30.46,41740.0,29.8292,29.8292,29.7315,29.7706,41740.0
2020-06-25 13:10:00,30.44,30.55,30.43,30.54,43936.0,29.751,29.8585,29.7412,29.8487,43936.0
2020-06-25 13:20:00,30.53,30.56,30.47,30.49,18860.0,29.839,29.8683,29.7803,29.7999,18860.0
2020-06-25 13:30:00,30.49,30.59,30.41,30.57,97904.0,29.7999,29.8976,29.7217,29.8781,97904.0
2020-06-25 13:40:00,30.58,30.59,30.54,30.57,127204.0,29.8878,29.8976,29.8487,29.8781,127204.0
2020-06-25 13:50:00,30.55,30.56,30.49,30.5,25232.0,29.8585,29.8683,29.7999,29.8096,25232.0
2020-06-25 14:00:00,30.5,30.53,30.42,30.49,76408.0,29.8096,29.839,29.7315,29.7999,76408.0
2020-06-25 14:10:00,30.49,30.56,30.47,30.51,282936.0,29.7999,29.8683,29.7803,29.8194,282936.0
2020-06-25 14:20:00,30.46,30.46,30.36,30.44,74712.0,29.7706,29.7706,29.6728,29.751,74712.0
2020-06-25 14:30:00,30.43,30.43,30.3,30.33,80752.0,29.7412,29.7412,29.6142,29.6435,80752.0
2020-06-25 14:40:00,30.36,30.43,30.36,30.39,53160.0,29.6728,29.7412,29.6728,29.7021,53160.0
2020-06-25 14:50:00,30.39,30.49,30.38,30.46,111928.0,29.7021,29.7999,29.6924,29.7706,111928.0
2020-06-25 15:00:00,30.43,30.79,30.41,30.72,281416.0,29.7412,30.0931,29.7217,30.0247,281416.0
2020-06-25 15:10:00,30.74,30.83,30.68,30.8,532392.0,30.0442,30.1322,29.9856,30.1029,532392.0
2020-06-25 15:20:00,30.79,30.99,30.79,30.92,356200.0,30.0931,30.2886,30.0931,30.2201,356200.0
2020-06-25 15:30:00,30.93,31.04,30.84,30.87,261824.0,30.2299,30.3374,30.1419,30.1713,261824.0
2020-06-25 15:40:00,30.88,30.96,30.83,30.86,215736.0,30.181,30.2592,30.1322,30.1615,215736.0
2020-06-25 15:50:00,30.89,31.12,30.87,31.05,365608.0,30.1908,30.4156,30.1713,30.3472,365608.0
2020-06-26 09:30:00,30.82,30.86,30.68,30.72,397600.0,30.1224,30.1615,29.9856,30.0247,397600.0
2020-06-26 09:40:00,30.73,30.73,30.49,30.63,334656.0,30.0344,30.0344,29.7999,29.9367,334656.0
2020-06-26 09:50:00,30.62,30.64,30.5,30.62,222272.0,29.9269,29.9465,29.8096,29.9269,222272.0
2020-06-26 10:00:00,30.59,30.63,30.44,30.47,279880.0,29.8976,29.9367,29.751,29.7803,279880.0
2020-06-26 10:10:00,30.44,30.44,30.14,30.19,277432.0,29.751,29.751,29.4578,29.5067,277432.0
2020-06-26 10:20:00,30.2,30.21,29.99,30.16,485584.0,29.5164,29.5262,29.3112,29.4773,485584.0
2020-06-26 10:30:00,30.14,30.2,29.81,29.82,489912.0,29.4578,29.5164,29.1353,29.145,489912.0
2020-06-26 10:40:00,29.81,30.0,29.8,29.8,342048.0,29.1353,29.321,29.1255,29.1255,342048.0
2020-06-26 10:50:00,29.83,29.96,29.71,29.85,537456.0,29.1548,29.2819,29.0375,29.1744,537456.0
2020-06-26 11:00:00,29.89,30.15,29.87,30.08,392212.0,29.2135,29.4676,29.1939,29.3992,392212.0
2020-06-26 11:10:00,30.09,30.09,29.92,29.95,158372.0,29.4089,29.4089,29.2428,29.2721,158372.0
2020-06-26 11:20:00,29.96,30.03,29.88,29.97,224456.0,29.2819,29.3503,29.2037,29.2916,224456.0
2020-06-26 11:30:00,29.99,30.08,29.86,30.06,274652.0,29.3112,29.3992,29.1841,29.3796,274652.0
2020-06-26 11:40:00,30.06,30.11,29.98,30.11,140284.0,29.3796,29.4285,29.3014,29.4285,140284.0
2020-06-26 11:50:00,30.1,30.16,30.0,30.1,150348.0,29.4187,29.4773,29.321,29.4187,150348.0
2020-06-26 12:00:00,30.11,30.11,29.91,29.91,189540.0,29.4285,29.4285,29.233,29.233,189540.0
2020-06-26 12:10:00,29.91,29.96,29.77,29.77,138284.0,29.233,29.2819,29.0962,29.0962,138284.0
2020-06-26 12:20:00,29.77,29.93,29.68,29.91,347732.0,29.0962,29.2525,29.0082,29.233,347732.0
2020-06-26 12:30:00,29.89,29.91,29.81,29.91,235948.0,29.2135,29.233,29.1353,29.233,235948.0
2020-06-26 12:40:00,29.9,29.9,29.73,29.83,188432.0,29.2232,29.2232,29.0571,29.1548,188432.0
2020-06-26 12:50:00,29.84,29.96,29.79,29.94,172604.0,29.1646,29.2819,29.1157,29.2623,172604.0
2020-06-26 13:00:00,29.93,30.08,29.88,30.03,151524.0,29.2525,29.3992,29.2037,29.3503,151524.0
2020-06-26 13:10:00,30.04,30.04,29.95,29.99,87892.0,29.3601,29.3601,29.2721,29.3112,87892.0
2020-06-26 13:20:00,29.99,30.06,29.95,30.0,172064.0,29.3112,29.3796,29.2721,29.321,172064.0
2020-06-26 13:30:00,30.0,30.1,29.95,30.07,159864.0,29.321,29.4187,29.2721,29.3894,159864.0
2020-06-26 13:40:00,30.07,30.08,29.96,30.0,92508.0,29.3894,29.3992,29.2819,29.321,92508.0
2020-06-26 13:50:00,30.02,30.03,29.92,29.94,92688.0,29.3405,29.3503,29.2428,29.2623,92688.0
2020-06-26 14:00:00,29.94,30.0,29.86,29.9,212160.0,29.2623,29.321,29.1841,29.2232,212160.0
2020-06-26 14:10:00,29.94,29.99,29.83,29.84,133448.0,29.2623,29.3112,29.1548,29.1646,133448.0
2020-06-26 14:20:00,29.84,29.89,29.71,29.75,215908.0,29.1646,29.2135,29.0375,29.0766,215908.0
2020-06-26 14:30:00,29.75,29.8,29.63,29.65,281164.0,29.0766,29.1255,28.9593,28.9789,281164.0
2020-06-26 14:40:00,29.66,29.74,29.54,29.62,401368.0,28.9887,29.0668,28.8714,28.9496,401368.0
2020-06-26 14:50:00,29.61,29.73,29.6,29.67,339000.0,28.9398,29.0571,28.93,28.9984,339000.0
2020-06-26 15:00:00,29.67,29.77,29.58,29.65,133012.0,28.9984,29.0962,28.9105,28.9789,133012.0
2020-06-26 15:10:00,29.65,29.75,29.59,29.61,158468.0,28.9789,29.0766,28.9202,28.9398,158468.0
2020-06-26 15:20:00,29.62,29.68,29.5,29.66,265684.0,28.9496,29.0082,28.8323,28.9887,265684.0
2020-06-26 15:30:00,29.64,29.66,29.47,29.52,310672.0,28.9691,28.9887,28.803,28.8518,310672.0
2020-06-26 15:40:00,29.5,29.87,29.48,29.68,680228.0,28.8323,29.1939,28.8127,29.0082,680228.0
2020-06-26 15:50:00,29.65,29.72,29.53,29.59,721988.0,28.9789,29.0473,28.8616,28.9202,721988.0
2020-06-29 09:30:00,29.86,29.91,29.52,29.54,432732.0,29.1841,29.233,28.8518,28.8714,432732.0
2020-06-29 09:40:00,29.51,29.53,29.36,29.5,329356.0,28.8421,28.8616,28.6954,28.8323,329356.0
2020-06-29 09:50:00,29.5,29.7,29.42,29.68,287684.0,28.8323,29.0278,28.7541,29.0082,287684.0
2020-06-29 10:00:00,29.7,29.84,29.7,29.79,260776.0,29.0278,29.1646,29.0278,29.1157,260776.0
2020-06-29 10:10:00,29.81,30.0,29.69,29.97,257400.0,29.1353,29.321,29.018,29.2916,257400.0
2020-06-29 10:20:00,29.98,30.04,29.93,29.97,157900.0,29.3014,29.3601,29.2525,29.2916,157900.0
2020-06-29 10:30:00,29.97,30.18,29.96,30.15,216040.0,29.2916,29.4969,29.2819,29.4676,216040.0
2020-06-29 10:40:00,30.14,30.17,30.06,30.16,122632.0,29.4578,29.4871,29.3796,29.4773,122632.0
2020-06-29 10:50:00,30.16,30.25,30.07,30.13,164416.0,29.4773,29.5653,29.3894,29.448,164416.0
2020-06-29 11:00:00,30.12,30.14,30.01,30.03,63876.0,29.4382,29.4578,29.3307,29.3503,63876.0
2020-06-29 11:10:00,30.04,30.06,29.98,30.05,71440.0,29.3601,29.3796,29.3014,29.3698,71440.0
2020-06-29 11:20:00,30.05,30.23,30.05,30.2,157156.0,29.3698,29.5458,29.3698,29.5164,157156.0
2020-06-29 11:30:00,30.22,30.24,30.13,30.16,74968.0,29.536,29.5555,29.448,29.4773,74968.0
2020-06-29 11:40:00,30.18,30.22,30.11,30.18,63904.0,29.4969,29.536,29.4285,29.4969,63904.0
2020-06-29 11:50:00,30.16,30.18,30.09,30.14,95196.0,29.4773,29.4969,29.4089,29.4578,95196.0
2020-06-29 12:00:00,30.11,30.23,30.11,30.15,81452.0,29.4285,29.5458,29.4285,29.4676,81452.0
2020-06-29 12:10:00,30.16,30.29,30.15,30.26,65372.0,29.4773,29.6044,29.4676,29.5751,65372.0
2020-06-29 12:20:00,30.27,30.3,30.24,30.28,46632.0,29.5849,29.6142,29.5555,29.5946,46632.0
2020-06-29 12:30:00,30.27,30.33,30.27,30.3,72552.0,29.5849,29.6435,29.5849,29.6142,72552.0
2020-06-29 12:40:00,30.3,30.31,30.27,30.31,56992.0,29.6142,29.6239,29.5849,29.6239,56992.0
2020-06-29 12:50:00,30.3,30.32,30.23,30.25,58760.0,29.6142,29.6337,29.5458,29.5653,58760.0
2020-06-29 13:00:00,30.25,30.25,30.22,30.23,130852.0,29.5653,29.5653,29.536,29.5458,130852.0
2020-06-29 13:10:00,30.23,30.27,30.23,30.24,41776.0,29.5458,29.5849,29.5458,29.5555,41776.0
2020-06-29 13:20:00,30.23,30.29,30.22,30.28,46636.0,29.5458,29.6044,29.536,29.5946,46636.0
2020-06-29 13:30:00,30.29,30.37,30.25,30.36,88248.0,29.6044,29.6826,29.5653,29.6728,88248.0
2020-06-29 13:40:00,30.36,30.36,30.33,30.34,54732.0,29.6728,29.6728,29.6435,29.6533,54732.0
2020-06-29 13:50:00,30.33,30.33,30.28,30.29,63400.0,29.6435,29.6435,29.5946,29.6044,63400.0
2020-06-29 14:00:00,30.3,30.32,30.22,30.23,62620.0,29.6142,29.6337,29.536,29.5458,62620.0
2020-06-29 14:10:00,30.24,30.29,30.24,30.25,37248.0,29.5555,29.6044,29.5555,29.5653,37248.0
2020-06-29 14:20:00,30.26,30.27,30.18,30.18,23184.0,29.5751,29.5849,29.4969,29.4969,23184.0
2020-06-29 14:30:00,30.2,30.23,30.19,30.21,38176.0,29.5164,29.5458,29.5067,29.5262,38176.0
2020-06-29 14:40:00,30.21,30.26,30.14,30.15,69376.0,29.5262,29.5751,29.4578,29.4676,69376.0
2020-06-29 14:50:00,30.15,30.18,30.11,30.17,128232.0,29.4676,29.4969,29.4285,29.4871,128232.0
2020-06-29 15:00:00,30.15,30.18,30.05,30.07,151348.0,29.4676,29.4969,29.3698,29.3894,151348.0
2020-06-29 15:10:00,30.07,30.11,30.01,30.08,149948.0,29.3894,29.4285,29.3307,29.3992,149948.0
2020-06-29 15:20:00,30.08,30.16,30.08,30.13,204968.0,29.3992,29.4773,29.3992,29.448,204968.0
2020-06-29 15:30:00,30.15,30.25,30.15,30.21,95492.0,29.4676,29.5653,29.4676,29.5262,95492.0
2020-06-29 15:40:00,30.22,30.22,30.07,30.08,206340.0,29.536,29.536,29.3894,29.3992,206340.0
2020-06-29 15:50:00,30.11,30.45,30.06,30.45,473420.0,29.4285,29.7608,29.3796,29.7608,473420.0
2020-06-30 09:30:00,30.35,30.58,30.35,30.58,252808.0,29.663,29.8878,29.663,29.8878,252808.0
2020-06-30 09:40:00,30.58,30.63,30.45,30.5,232596.0,29.8878,29.9367,29.7608,29.8096,232596.0
2020-06-30 09:50:00,30.53,30.58,30.42,30.53,137544.0,29.839,29.8878,29.7315,29.839,137544.0
2020-06-30 10:00:00,30.54,30.67,30.53,30.67,183744.0,29.8487,29.9758,29.839,29.9758,183744.0
2020-06-30 10:10:00,30.66,30.67,30.59,30.6,103880.0,29.966,29.9758,29.8976,29.9074,103880.0
2020-06-30 10:20:00,30.63,30.75,30.61,30.66,143724.0,29.9367,30.054,29.9172,29.966,143724.0
2020-06-30 10:30:00,30.67,30.71,30.61,30.62,100708.0,29.9758,30.0149,29.9172,29.9269,100708.0
2020-06-30 10:40:00,30.64,30.75,30.64,30.71,150944.0,29.9465,30.054,29.9465,30.0149,150944.0
2020-06-30 10:50:00,30.72,30.9,30.71,30.88,282016.0,30.0247,30.2006,30.0149,30.181,282016.0
2020-06-30 11:00:00,30.88,30.96,30.85,30.91,204308.0,30.181,30.2592,30.1517,30.2104,204308.0
2020-06-30 11:10:00,30.92,30.99,30.86,30.98,219944.0,30.2201,30.2886,30.1615,30.2788,219944.0
2020-06-30 11:20:00,30.98,31.03,30.93,30.94,110744.0,30.2788,30.3276,30.2299,30.2397,110744.0
2020-06-30 11:30:00,30.94,30.94,30.84,30.87,127336.0,30.2397,30.2397,30.1419,30.1713,127336.0
2020-06-30 11:40:00,30.88,30.93,30.82,30.89,112104.0,30.181,30.2299,30.1224,30.1908,112104.0
2020-06-30 11:50:00,30.89,30.93,30.86,30.91,63220.0,30.1908,30.2299,30.1615,30.2104,63220.0
2020-06-30 12:00:00,30.93,30.97,30.89,30.96,47020.0,30.2299,30.269,30.1908,30.2592,47020.0
2020-06-30 12:10:00,30.97,31.06,30.97,31.06,97120.0,30.269,30.357,30.269,30.357,97120.0
2020-06-30 12:20:00,31.04,31.05,31.0,31.01,54692.0,30.3374,30.3472,30.2983,30.3081,54692.0
2020-06-30 12:30:00,31.0,31.04,30.91,30.98,178484.0,30.2983,30.3374,30.2104,30.2788,178484.0
2020-06-30 12:40:00,30.95,30.95,30.81,30.84,88296.0,30.2495,30.2495,30.1126,30.1419,88296.0
2020-06-30 12:50:00,30.85,30.88,30.83,30.84,58228.0,30.1517,30.181,30.1322,30.1419,58228.0
2020-06-30 13:00:00,30.82,30.87,30.75,30.78,110792.0,30.1224,30.1713,30.054,30.0833,110792.0
2020-06-30 13:10:00,30.79,30.8,30.71,30.78,165944.0,30.0931,30.1029,30.0149,30.0833,165944.0
2020-06-30 13:20:00,30.78,30.85,30.77,30.85,122020.0,30.0833,30.1517,30.0735,30.1517,122020.0
2020-06-30 13:30:00,30.84,30.86,30.78,30.8,75252.0,30.1419,30.1615,30.0833,30.1029,75252.0
2020-06-30 13:40:00,30.81,30.82,30.75,30.82,76216.0,30.1126,30.1224,30.054,30.1224,76216.0
2020-06-30 13:50:00,30.81,30.88,30.77,30.86,85764.0,30.1126,30.181,30.0735,30.1615,85764.0
2020-06-30 14:00:00,30.86,30.86,30.77,30.82,90824.0,30.1615,30.1615,30.0735,30.1224,90824.0
2020-06-30 14:10:00,30.83,30.87,30.79,30.87,76484.0,30.1322,30.1713,30.0931,30.1713,76484.0
2020-06-30 14:20:00,30.86,30.97,30.84,30.97,142456.0,30.1615,30.269,30.1419,30.269,142456.0
2020-06-30 14:30:00,30.97,30.99,30.94,30.98,84136.0,30.269,30.2886,30.2397,30.2788,84136.0
2020-06-30 14:40:00,30.99,31.03,30.97,31.0,101704.0,30.2886,30.3276,30.269,30.2983,101704.0
2020-06-30 14:50:00,31.02,31.04,31.0,31.04,60684.0,30.3179,30.3374,30.2983,30.3374,60684.0
2020-06-30 15:00:00,31.04,31.05,30.9,30.98,149748.0,30.3374,30.3472,30.2006,30.2788,149748.0
2020-06-30 15:10:00,30.95,31.03,30.93,31.02,69520.0,30.2495,30.3276,30.2299,30.3179,69520.0
2020-06-30 15:20:00,31.02,31.14,31.01,31.1,262380.0,30.3179,30.4352,30.3081,30.3961,262380.0
2020-06-30 15:30:00,31.1,31.23,31.08,31.2,348400.0,30.3961,30.5231,30.3765,30.4938,348400.0
2020-06-30 15:40:00,31.2,31.3,31.2,31.27,255072.0,30.4938,30.5915,30.4938,30.5622,255072.0
2020-06-30 15:50:00,31.32,31.6,31.26,31.27,1118016.0,30.6111,30.8847,30.5524,30.5622,1118016.0
2020-07-01 09:30:00,31.46,31.75,31.42,31.58,721344.0,30.7479,31.0314,30.7088,30.8652,721344.0
2020-07-01 09:40:00,31.59,31.74,31.58,31.63,244228.0,30.875,31.0216,30.8652,30.9141,244228.0
2020-07-01 09:50:00,31.64,31.72,31.44,31.53,289172.0,30.9238,31.002,30.7284,30.8163,289172.0
2020-07-01 10:00:00,31.55,31.73,31.55,31.68,267736.0,30.8359,31.0118,30.8359,30.9629,267736.0
2020-07-01 10:10:00,31.7,31.77,31.68,31.71,246868.0,30.9825,31.0509,30.9629,30.9923,246868.0
2020-07-01 10:20:00,31.7,31.74,31.64,31.73,141300.0,30.9825,31.0216,30.9238,31.0118,141300.0
2020-07-01 10:30:00,31.75,31.83,31.64,31.72,229680.0,31.0314,31.1095,30.9238,31.002,229680.0
2020-07-01 10:40:00,31.74,31.74,31.54,31.54,173132.0,31.0216,31.0216,30.8261,30.8261,173132.0
2020-07-01 10:50:00,31.54,31.64,31.51,31.64,80988.0,30.8261,30.9238,30.7968,30.9238,80988.0
2020-07-01 11:00:00,31.68,31.7,31.59,31.66,68040.0,30.9629,30.9825,30.875,30.9434,68040.0
2020-07-01 11:10:00,31.66,31.67,31.53,31.57,115996.0,30.9434,30.9532,30.8163,30.8554,115996.0
2020-07-01 11:20:00,31.52,31.56,31.37,31.4,213164.0,30.8066,30.8457,30.66,30.6893,213164.0
2020-07-01 11:30:00,31.41,31.49,31.4,31.49,87640.0,30.699,30.7772,30.6893,30.7772,87640.0
2020-07-01 11:40:00,31.48,31.62,31.47,31.61,109400.0,30.7675,30.9043,30.7577,30.8945,109400.0
2020-07-01 11:50:00,31.61,31.64,31.58,31.6,880312.0,30.8945,30.9238,30.8652,30.8847,880312.0
2020-07-01 12:00:00,31.61,31.64,31.58,31.64,44012.0,30.8945,30.9238,30.8652,30.9238,44012.0
2020-07-01 12:10:00,31.64,31.75,31.62,31.74,148300.0,30.9238,31.0314,30.9043,31.0216,148300.0
2020-07-01 12:20:00,31.74,31.77,31.73,31.76,195912.0,31.0216,31.0509,31.0118,31.0411,195912.0
2020-07-01 12:30:00,31.76,31.85,31.75,31.84,188292.0,31.0411,31.1291,31.0314,31.1193,188292.0
2020-07-01 12:40:00,31.83,31.84,31.66,31.74,185816.0,31.1095,31.1193,30.9434,31.0216,185816.0
2020-07-01 12:50:00,31.75,31.75,31.66,31.71,43808.0,31.0314,31.0314,30.9434,30.9923,43808.0
2020-07-01 13:00:00,31.73,31.73,31.64,31.65,56980.0,31.0118,31.0118,30.9238,30.9336,56980.0
2020-07-01 13:10:00,31.63,31.69,31.62,31.68,39820.0,30.9141,30.9727,30.9043,30.9629,39820.0
2020-07-01 13:20:00,31.68,31.74,31.65,31.71,56496.0,30.9629,31.0216,30.9336,30.9923,56496.0
2020-07-01 13:30:00,31.74,31.77,31.7,31.76,41152.0,31.0216,31.0509,30.9825,31.0411,41152.0
2020-07-01 13:40:00,31.76,31.77,31.63,31.67,257696.0,31.0411,31.0509,30.9141,30.9532,257696.0
2020-07-01 13:50:00,31.66,31.71,31.63,31.71,249780.0,30.9434,30.9923,30.9141,30.9923,249780.0
2020-07-01 14:00:00,31.71,31.81,31.71,31.79,307520.0,30.9923,31.09,30.9923,31.0704,307520.0
2020-07-01 14:10:00,31.78,31.8,31.75,31.78,32284.0,31.0607,31.0802,31.0314,31.0607,32284.0
2020-07-01 14:20:00,31.77,31.77,31.72,31.74,31288.0,31.0509,31.0509,31.002,31.0216,31288.0
2020-07-01 14:30:00,31.77,31.79,31.66,31.7,65668.0,31.0509,31.0704,30.9434,30.9825,65668.0
2020-07-01 14:40:00,31.68,31.71,31.63,31.65,28116.0,30.9629,30.9923,30.9141,30.9336,28116.0
2020-07-01 14:50:00,31.71,31.76,31.7,31.73,35772.0,30.9923,31.0411,30.9825,31.0118,35772.0
2020-07-01 15:00:00,31.75,31.84,31.72,31.81,48108.0,31.0314,31.1193,31.002,31.09,48108.0
2020-07-01 15:10:00,31.81,31.83,31.75,31.81,99920.0,31.09,31.1095,31.0314,31.09,99920.0
2020-07-01 15:20:00,31.81,31.9,31.81,31.87,134056.0,31.09,31.178,31.09,31.1486,134056.0
2020-07-01 15:30:00,31.87,31.91,31.82,31.86,182504.0,31.1486,31.1877,31.0998,31.1389,182504.0
2020-07-01 15:40:00,31.85,31.93,31.84,31.93,301160.0,31.1291,31.2073,31.1193,31.2073,301160.0
2020-07-01 15:50:00,31.91,31.92,31.65,31.66,530760.0,31.1877,31.1975,30.9336,30.9434,530760.0
2020-07-02 09:30:00,32.43,32.65,32.41,32.56,592876.0,31.696,31.911,31.6764,31.823,592876.0
2020-07-02 09:40:00,32.57,32.66,32.55,32.62,183132.0,31.8328,31.9208,31.8132,31.8817,183132.0
2020-07-02 09:50:00,32.62,32.68,32.59,32.66,182576.0,31.8817,31.9403,31.8523,31.9208,182576.0
2020-07-02 10:00:00,32.66,32.72,32.6,32.64,296016.0,31.9208,31.9794,31.8621,31.9012,296016.0
2020-07-02 10:10:00,32.65,32.65,32.5,32.54,181092.0,31.911,31.911,31.7644,31.8035,181092.0
2020-07-02 10:20:00,32.56,32.56,32.29,32.29,215612.0,31.823,31.823,31.5591,31.5591,215612.0
2020-07-02 10:30:00,32.28,32.37,32.25,32.35,307100.0,31.5494,31.6373,31.52,31.6178,307100.0
2020-07-02 10:40:00,32.35,32.44,32.31,32.33,186688.0,31.6178,31.7057,31.5787,31.5982,186688.0
2020-07-02 10:50:00,32.33,32.36,32.13,32.13,267996.0,31.5982,31.6275,31.4028,31.4028,267996.0
2020-07-02 11:00:00,32.14,32.2,32.04,32.11,187032.0,31.4125,31.4712,31.3148,31.3832,187032.0
2020-07-02 11:10:00,32.09,32.13,31.98,32.12,181748.0,31.3637,31.4028,31.2561,31.393,181748.0
2020-07-02 11:20:00,32.12,32.2,32.09,32.14,156292.0,31.393,31.4712,31.3637,31.4125,156292.0
2020-07-02 11:30:00,32.15,32.25,32.13,32.23,114984.0,31.4223,31.52,31.4028,31.5005,114984.0
2020-07-02 11:40:00,32.23,32.32,32.22,32.31,127756.0,31.5005,31.5884,31.4907,31.5787,127756.0
2020-07-02 11:50:00,32.32,32.34,32.26,32.29,166308.0,31.5884,31.608,31.5298,31.5591,166308.0
2020-07-02 12:00:00,32.28,32.28,32.15,32.26,142140.0,31.5494,31.5494,31.4223,31.5298,142140.0
2020-07-02 12:10:00,32.25,32.29,32.2,32.27,111068.0,31.52,31.5591,31.4712,31.5396,111068.0
2020-07-02 12:20:00,32.25,32.31,32.24,32.3,89812.0,31.52,31.5787,31.5103,31.5689,89812.0
2020-07-02 12:30:00,32.31,32.31,32.23,32.3,99064.0,31.5787,31.5787,31.5005,31.5689,99064.0
2020-07-02 12:40:00,32.29,32.31,32.26,32.3,50824.0,31.5591,31.5787,31.5298,31.5689,50824.0
2020-07-02 12:50:00,32.33,32.33,32.26,32.3,40508.0,31.5982,31.5982,31.5298,31.5689,40508.0
2020-07-02 13:00:00,32.32,32.32,32.28,32.3,13284.0,31.5884,31.5884,31.5494,31.5689,13284.0
2020-07-02 13:10:00,32.3,32.3,32.25,32.26,47056.0,31.5689,31.5689,31.52,31.5298,47056.0
2020-07-02 13:20:00,32.27,32.32,32.26,32.29,22072.0,31.5396,31.5884,31.5298,31.5591,22072.0
2020-07-02 13:30:00,32.31,32.33,32.3,32.33,52384.0,31.5787,31.5982,31.5689,31.5982,52384.0
2020-07-02 13:40:00,32.33,32.41,32.33,32.41,115816.0,31.5982,31.6764,31.5982,31.6764,115816.0
2020-07-02 13:50:00,32.4,32.42,32.31,32.32,113536.0,31.6666,31.6862,31.5787,31.5884,113536.0
2020-07-02 14:00:00,32.32,32.37,32.28,32.29,78016.0,31.5884,31.6373,31.5494,31.5591,78016.0
2020-07-02 14:10:00,32.29,32.32,32.28,32.32,53416.0,31.5591,31.5884,31.5494,31.5884,53416.0
2020-07-02 14:20:00,32.3,32.4,32.3,32.38,70656.0,31.5689,31.6666,31.5689,31.6471,70656.0
2020-07-02 14:30:00,32.39,32.46,32.39,32.43,83744.0,31.6569,31.7253,31.6569,31.696,83744.0
2020-07-02 14:40:00,32.44,32.44,32.39,32.41,46764.0,31.7057,31.7057,31.6569,31.6764,46764.0
2020-07-02 14:50:00,32.42,32.44,32.36,32.39,36976.0,31.6862,31.7057,31.6275,31.6569,36976.0
2020-07-02 15:00:00,32.4,32.41,32.31,32.32,104980.0,31.6666,31.6764,31.5787,31.5884,104980.0
2020-07-02 15:10:00,32.31,32.32,32.24,32.27,118420.0,31.5787,31.5884,31.5103,31.5396,118420.0
2020-07-02 15:20:00,32.26,32.31,32.23,32.23,90440.0,31.5298,31.5787,31.5005,31.5005,90440.0
2020-07-02 15:30:00,32.25,32.26,32.19,32.21,208456.0,31.52,31.5298,31.4614,31.4809,208456.0
2020-07-02 15:40:00,32.21,32.21,32.06,32.06,196392.0,31.4809,31.4809,31.3343,31.3343,196392.0
2020-07-02 15:50:00,32.06,32.06,31.86,32.01,752648.0,31.3343,31.3343,31.1389,31.2855,752648.0
2020-07-06 09:30:00,32.87,32.92,32.76,32.76,850824.0,32.126,32.1749,32.0185,32.0185,850824.0
2020-07-06 09:40:00,32.76,32.88,32.76,32.85,266540.0,32.0185,32.1358,32.0185,32.1065,266540.0
2020-07-06 09:50:00,32.88,32.97,32.86,32.93,104212.0,32.1358,32.2237,32.1162,32.1846,104212.0
2020-07-06 10:00:00,32.94,33.08,32.78,32.84,310912.0,32.1944,32.3312,32.038,32.0967,310912.0
2020-07-06 10:10:00,32.84,32.87,32.73,32.83,180424.0,32.0967,32.126,31.9892,32.0869,180424.0
2020-07-06 10:20:00,32.8,32.84,32.7,32.77,267080.0,32.0576,32.0967,31.9598,32.0283,267080.0
2020-07-06 10:30:00,32.74,32.86,32.72,32.84,188024.0,31.9989,32.1162,31.9794,32.0967,188024.0
2020-07-06 10:40:00,32.83,32.94,32.77,32.94,144284.0,32.0869,32.1944,32.0283,32.1944,144284.0
2020-07-06 10:50:00,32.94,32.98,32.92,32.97,92824.0,32.1944,32.2335,32.1749,32.2237,92824.0
2020-07-06 11:00:00,32.98,32.98,32.93,32.97,46092.0,32.2335,32.2335,32.1846,32.2237,46092.0
2020-07-06 11:10:00,32.96,33.01,32.94,33.01,87336.0,32.214,32.2628,32.1944,32.2628,87336.0
2020-07-06 11:20:00,33.02,33.02,32.97,33.01,134616.0,32.2726,32.2726,32.2237,32.2628,134616.0
2020-07-06 11:30:00,33.02,33.03,32.95,32.99,81452.0,32.2726,32.2824,32.2042,32.2433,81452.0
2020-07-06 11:40:00,32.99,33.03,32.98,33.02,614376.0,32.2433,32.2824,32.2335,32.2726,614376.0
2020-07-06 11:50:00,33.02,33.02,32.88,32.88,226680.0,32.2726,32.2726,32.1358,32.1358,226680.0
2020-07-06 12:00:00,32.88,32.9,32.83,32.87,315568.0,32.1358,32.1553,32.0869,32.126,315568.0
2020-07-06 12:10:00,32.87,32.9,32.83,32.84,154704.0,32.126,32.1553,32.0869,32.0967,154704.0
2020-07-06 12:20:00,32.84,32.85,32.78,32.84,203480.0,32.0967,32.1065,32.038,32.0967,203480.0
2020-07-06 12:30:00,32.84,32.85,32.81,32.85,20820.0,32.0967,32.1065,32.0674,32.1065,20820.0
2020-07-06 12:40:00,32.85,32.89,32.84,32.88,64116.0,32.1065,32.1455,32.0967,32.1358,64116.0
2020-07-06 12:50:00,32.89,32.91,32.87,32.88,51716.0,32.1455,32.1651,32.126,32.1358,51716.0
2020-07-06 13:00:00,32.88,32.89,32.85,32.86,47340.0,32.1358,32.1455,32.1065,32.1162,47340.0
2020-07-06 13:10:00,32.85,32.86,32.79,32.81,107764.0,32.1065,32.1162,32.0478,32.0674,107764.0
2020-07-06 13:20:00,32.8,32.89,32.8,32.89,120260.0,32.0576,32.1455,32.0576,32.1455,120260.0
2020-07-06 13:30:00,32.9,32.92,32.88,32.9,75764.0,32.1553,32.1749,32.1358,32.1553,75764.0
2020-07-06 13:40:00,32.88,32.91,32.88,32.89,46656.0,32.1358,32.1651,32.1358,32.1455,46656.0
2020-07-06 13:50:00,32.89,32.92,32.86,32.92,60568.0,32.1455,32.1749,32.1162,32.1749,60568.0
2020-07-06 14:00:00,32.92,32.92,32.81,32.82,98552.0,32.1749,32.1749,32.0674,32.0771,98552.0
2020-07-06 14:10:00,32.82,32.84,32.72,32.74,101792.0,32.0771,32.0967,31.9794,31.9989,101792.0
2020-07-06 14:20:00,32.73,32.79,32.7,32.78,138376.0,31.9892,32.0478,31.9598,32.038,138376.0
2020-07-06 14:30:00,32.77,32.86,32.77,32.83,68012.0,32.0283,32.1162,32.0283,32.0869,68012.0
2020-07-06 14:40:00,32.83,32.83,32.75,32.77,128968.0,32.0869,32.0869,32.0087,32.0283,128968.0
2020-07-06 14:50:00,32.76,32.81,32.73,32.79,53052.0,32.0185,32.0674,31.9892,32.0478,53052.0
2020-07-06 15:00:00,32.8,32.82,32.71,32.75,120780.0,32.0576,32.0771,31.9696,32.0087,120780.0
2020-07-06 15:10:00,32.75,32.82,32.73,32.78,153420.0,32.0087,32.0771,31.9892,32.038,153420.0
2020-07-06 15:20:00,32.77,32.84,32.76,32.83,201040.0,32.0283,32.0967,32.0185,32.0869,201040.0
2020-07-06 15:30:00,32.83,32.89,32.76,32.86,585920.0,32.0869,32.1455,32.0185,32.1162,585920.0
2020-07-06 15:40:00,32.86,32.99,32.85,32.99,250788.0,32.1162,32.2433,32.1065,32.2433,250788.0
2020-07-06 15:50:00,32.99,33.02,32.93,32.99,529520.0,32.2433,32.2726,32.1846,32.2433,529520.0
2020-07-07 09:30:00,32.65,32.71,32.55,32.58,435828.0,31.911,31.9696,31.8132,31.8426,435828.0
2020-07-07 09:40:00,32.59,32.83,32.59,32.78,254420.0,31.8523,32.0869,31.8523,32.038,254420.0
2020-07-07 09:50:00,32.77,32.8,32.73,32.78,282336.0,32.0283,32.0576,31.9892,32.038,282336.0
2020-07-07 10:00:00,32.79,32.9,32.75,32.88,161964.0,32.0478,32.1553,32.0087,32.1358,161964.0
2020-07-07 10:10:00,32.88,32.99,32.88,32.96,190652.0,32.1358,32.2433,32.1358,32.214,190652.0
2020-07-07 10:20:00,32.96,32.97,32.91,32.93,69888.0,32.214,32.2237,32.1651,32.1846,69888.0
2020-07-07 10:30:00,32.93,32.96,32.85,32.86,108512.0,32.1846,32.214,32.1065,32.1162,108512.0
2020-07-07 10:40:00,32.85,32.87,32.79,32.84,170236.0,32.1065,32.126,32.0478,32.0967,170236.0
2020-07-07 10:50:00,32.88,32.97,32.87,32.96,57504.0,32.1358,32.2237,32.126,32.214,57504.0
2020-07-07 11:00:00,32.94,32.98,32.93,32.97,75708.0,32.1944,32.2335,32.1846,32.2237,75708.0
2020-07-07 11:10:00,32.98,33.06,32.97,33.05,252632.0,32.2335,32.3117,32.2237,32.3019,252632.0
2020-07-07 11:20:00,33.06,33.09,33.03,33.03,90004.0,32.3117,32.341,32.2824,32.2824,90004.0
2020-07-07 11:30:00,33.05,33.06,32.93,32.93,69648.0,32.3019,32.3117,32.1846,32.1846,69648.0
2020-07-07 11:40:00,32.94,33.0,32.93,33.0,79080.0,32.1944,32.2531,32.1846,32.2531,79080.0
2020-07-07 11:50:00,32.99,33.02,32.91,32.93,56500.0,32.2433,32.2726,32.1651,32.1846,56500.0
2020-07-07 12:00:00,32.95,32.97,32.87,32.87,53212.0,32.2042,32.2237,32.126,32.126,53212.0
2020-07-07 12:10:00,32.88,32.88,32.84,32.87,53744.0,32.1358,32.1358,32.0967,32.126,53744.0
2020-07-07 12:20:00,32.87,32.89,32.81,32.86,183864.0,32.126,32.1455,32.0674,32.1162,183864.0
2020-07-07 12:30:00,32.83,32.87,32.82,32.82,57868.0,32.0869,32.126,32.0771,32.0771,57868.0
2020-07-07 12:40:00,32.81,32.84,32.76,32.83,83460.0,32.0674,32.0967,32.0185,32.0869,83460.0
2020-07-07 12:50:00,32.82,32.85,32.8,32.84,38548.0,32.0771,32.1065,32.0576,32.0967,38548.0
2020-07-07 13:00:00,32.85,32.89,32.73,32.76,123592.0,32.1065,32.1455,31.9892,32.0185,123592.0
2020-07-07 13:10:00,32.76,32.81,32.74,32.81,264060.0,32.0185,32.0674,31.9989,32.0674,264060.0
2020-07-07 13:20:00,32.79,32.84,32.75,32.83,106964.0,32.0478,32.0967,32.0087,32.0869,106964.0
2020-07-07 13:30:00,32.82,32.84,32.79,32.82,58080.0,32.0771,32.0967,32.0478,32.0771,58080.0
2020-07-07 13:40:00,32.81,32.86,32.8,32.84,71624.0,32.0674,32.1162,32.0576,32.0967,71624.0
2020-07-07 13:50:00,32.85,32.85,32.77,32.82,41916.0,32.1065,32.1065,32.0283,32.0771,41916.0
2020-07-07 14:00:00,32.82,32.82,32.76,32.79,51496.0,32.0771,32.0771,32.0185,32.0478,51496.0
2020-07-07 14:10:00,32.79,32.82,32.74,32.79,59764.0,32.0478,32.0771,31.9989,32.0478,59764.0
2020-07-07 14:20:00,32.77,32.77,32.7,32.71,80832.0,32.0283,32.0283,31.9598,31.9696,80832.0
2020-07-07 14:30:00,32.68,32.7,32.6,32.61,223236.0,31.9403,31.9598,31.8621,31.8719,223236.0
2020-07-07 14:40:00,32.6,32.67,32.6,32.64,97948.0,31.8621,31.9305,31.8621,31.9012,97948.0
2020-07-07 14:50:00,32.62,32.68,32.58,32.68,153760.0,31.8817,31.9403,31.8426,31.9403,153760.0
2020-07-07 15:00:00,32.67,32.67,32.53,32.55,189876.0,31.9305,31.9305,31.7937,31.8132,189876.0
2020-07-07 15:10:00,32.58,32.6,32.51,32.54,135964.0,31.8426,31.8621,31.7741,31.8035,135964.0
2020-07-07 15:20:00,32.58,32.63,32.53,32.55,94200.0,31.8426,31.8914,31.7937,31.8132,94200.0
2020-07-07 15:30:00,32.57,32.59,32.49,32.51,198436.0,31.8328,31.8523,31.7546,31.7741,198436.0
2020-07-07 15:40:00,32.51,32.53,32.38,32.38,250828.0,31.7741,31.7937,31.6471,31.6471,250828.0
2020-07-07 15:50:00,32.42,32.42,32.24,32.31,510060.0,31.6862,31.6862,31.5103,31.5787,510060.0
2020-07-08 09:30:00,32.49,32.65,32.4,32.65,339232.0,31.7546,31.911,31.6666,31.911,339232.0
2020-07-08 09:40:00,32.65,32.75,32.63,32.74,178572.0,31.911,32.0087,31.8914,31.9989,178572.0
2020-07-08 09:50:00,32.74,32.81,32.73,32.79,188880.0,31.9989,32.0674,31.9892,32.0478,188880.0
2020-07-08 10:00:00,32.8,32.81,32.74,32.75,119764.0,32.0576,32.0674,31.9989,32.0087,119764.0
2020-07-08 10:10:00,32.74,32.84,32.69,32.72,104700.0,31.9989,32.0967,31.9501,31.9794,104700.0
2020-07-08 10:20:00,32.72,32.72,32.59,32.63,133800.0,31.9794,31.9794,31.8523,31.8914,133800.0
2020-07-08 10:30:00,32.6,32.69,32.6,32.69,53156.0,31.8621,31.9501,31.8621,31.9501,53156.0
2020-07-08 10:40:00,32.68,32.72,32.58,32.65,107592.0,31.9403,31.9794,31.8426,31.911,107592.0
2020-07-08 10:50:00,32.63,32.67,32.62,32.64,50984.0,31.8914,31.9305,31.8817,31.9012,50984.0
2020-07-08 11:00:00,32.64,32.66,32.35,32.38,254728.0,31.9012,31.9208,31.6178,31.6471,254728.0
2020-07-08 11:10:00,32.39,32.46,32.24,32.26,394684.0,31.6569,31.7253,31.5103,31.5298,394684.0
2020-07-08 11:20:00,32.25,32.28,32.09,32.25,558340.0,31.52,31.5494,31.3637,31.52,558340.0
2020-07-08 11:30:00,32.25,32.33,32.22,32.32,194624.0,31.52,31.5982,31.4907,31.5884,194624.0
2020-07-08 11:40:00,32.32,32.43,32.31,32.36,161968.0,31.5884,31.696,31.5787,31.6275,161968.0
2020-07-08 11:50:00,32.37,32.42,32.32,32.39,149768.0,31.6373,31.6862,31.5884,31.6569,149768.0
2020-07-08 12:00:00,32.41,32.44,32.36,32.39,92420.0,31.6764,31.7057,31.6275,31.6569,92420.0
2020-07-08 12:10:00,32.4,32.52,32.38,32.5,196388.0,31.6666,31.7839,31.6471,31.7644,196388.0
2020-07-08 12:20:00,32.5,32.51,32.46,32.47,55944.0,31.7644,31.7741,31.7253,31.7351,55944.0
2020-07-08 12:30:00,32.48,32.51,32.45,32.47,66328.0,31.7448,31.7741,31.7155,31.7351,66328.0
2020-07-08 12:40:00,32.48,32.48,32.4,32.43,57140.0,31.7448,31.7448,31.6666,31.696,57140.0
2020-07-08 12:50:00,32.44,32.55,32.41,32.55,112568.0,31.7057,31.8132,31.6764,31.8132,112568.0
2020-07-08 13:00:00,32.52,32.55,32.51,32.53,45804.0,31.7839,31.8132,31.7741,31.7937,45804.0
2020-07-08 13:10:00,32.5,32.5,32.42,32.42,50020.0,31.7644,31.7644,31.6862,31.6862,50020.0
2020-07-08 13:20:00,32.42,32.43,32.27,32.34,85436.0,31.6862,31.696,31.5396,31.608,85436.0
2020-07-08 13:30:00,32.34,32.44,32.34,32.42,26664.0,31.608,31.7057,31.608,31.6862,26664.0
2020-07-08 13:40:00,32.42,32.43,32.37,32.41,31180.0,31.6862,31.696,31.6373,31.6764,31180.0
2020-07-08 13:50:00,32.4,32.42,32.31,32.34,128796.0,31.6666,31.6862,31.5787,31.608,128796.0
2020-07-08 14:00:00,32.31,32.44,32.29,32.34,85984.0,31.5787,31.7057,31.5591,31.608,85984.0
2020-07-08 14:10:00,32.35,32.4,32.34,32.4,60380.0,31.6178,31.6666,31.608,31.6666,60380.0
2020-07-08 14:20:00,32.38,32.49,32.38,32.44,54400.0,31.6471,31.7546,31.6471,31.7057,54400.0
2020-07-08 14:30:00,32.44,32.44,32.37,32.43,61800.0,31.7057,31.7057,31.6373,31.696,61800.0
2020-07-08 14:40:00,32.43,32.43,32.33,32.35,63972.0,31.696,31.696,31.5982,31.6178,63972.0
2020-07-08 14:50:00,32.38,32.5,32.35,32.47,103804.0,31.6471,31.7644,31.6178,31.7351,103804.0
2020-07-08 15:00:00,32.5,32.57,32.47,32.57,126704.0,31.7644,31.8328,31.7351,31.8328,126704.0
2020-07-08 15:10:00,32.57,32.66,32.57,32.63,129392.0,31.8328,31.9208,31.8328,31.8914,129392.0
2020-07-08 15:20:00,32.65,32.75,32.64,32.68,105368.0,31.911,32.0087,31.9012,31.9403,105368.0
2020-07-08 15:30:00,32.73,32.77,32.64,32.66,125768.0,31.9892,32.0283,31.9012,31.9208,125768.0
2020-07-08 15:40:00,32.67,32.72,32.66,32.67,111696.0,31.9305,31.9794,31.9208,31.9305,111696.0
2020-07-08 15:50:00,32.66,32.81,32.6,32.81,437520.0,31.9208,32.0674,31.8621,32.0674,437520.0
2020-07-09 09:30:00,32.95,32.99,32.72,32.74,338300.0,32.2042,32.2433,31.9794,31.9989,338300.0
2020-07-09 09:40:00,32.73,32.78,32.65,32.68,318880.0,31.9892,32.038,31.911,31.9403,318880.0
2020-07-09 09:50:00,32.71,32.79,32.67,32.77,167016.0,31.9696,32.0478,31.9305,32.0283,167016.0
2020-07-09 10:00:00,32.79,32.85,32.79,32.79,124692.0,32.0478,32.1065,32.0478,32.0478,124692.0
2020-07-09 10:10:00,32.8,32.8,32.49,32.52,342320.0,32.0576,32.0576,31.7546,31.7839,342320.0
2020-07-09 10:20:00,32.52,32.65,32.47,32.59,224896.0,31.7839,31.911,31.7351,31.8523,224896.0
2020-07-09 10:30:00,32.59,32.63,32.39,32.39,260764.0,31.8523,31.8914,31.6569,31.6569,260764.0
2020-07-09 10:40:00,32.4,32.4,32.17,32.17,590948.0,31.6666,31.6666,31.4418,31.4418,590948.0
2020-07-09 10:50:00,32.16,32.27,31.91,31.93,350168.0,31.4321,31.5396,31.1877,31.2073,350168.0
2020-07-09 11:00:00,31.92,32.03,31.75,32.03,627808.0,31.1975,31.305,31.0314,31.305,627808.0
2020-07-09 11:10:00,32.02,32.06,31.67,31.68,218308.0,31.2952,31.3343,30.9532,30.9629,218308.0
2020-07-09 11:20:00,31.68,31.9,31.67,31.86,427540.0,30.9629,31.178,30.9532,31.1389,427540.0
2020-07-09 11:30:00,31.85,32.01,31.82,31.93,322228.0,31.1291,31.2855,31.0998,31.2073,322228.0
2020-07-09 11:40:00,31.9,31.95,31.74,31.91,175536.0,31.178,31.2268,31.0216,31.1877,175536.0
2020-07-09 11:50:00,31.91,32.0,31.86,31.98,114636.0,31.1877,31.2757,31.1389,31.2561,114636.0
2020-07-09 12:00:00,31.98,32.22,31.95,32.19,280388.0,31.2561,31.4907,31.2268,31.4614,280388.0
2020-07-09 12:10:00,32.19,32.22,32.13,32.19,115712.0,31.4614,31.4907,31.4028,31.4614,115712.0
2020-07-09 12:20:00,32.19,32.23,32.12,32.14,77672.0,31.4614,31.5005,31.393,31.4125,77672.0
2020-07-09 12:30:00,32.14,32.19,32.1,32.13,105244.0,31.4125,31.4614,31.3734,31.4028,105244.0
2020-07-09 12:40:00,32.14,32.27,32.14,32.25,121912.0,31.4125,31.5396,31.4125,31.52,121912.0
2020-07-09 12:50:00,32.24,32.26,32.19,32.25,128532.0,31.5103,31.5298,31.4614,31.52,128532.0
2020-07-09 13:00:00,32.24,32.36,32.21,32.35,230152.0,31.5103,31.6275,31.4809,31.6178,230152.0
2020-07-09 13:10:00,32.35,32.42,32.33,32.38,192224.0,31.6178,31.6862,31.5982,31.6471,192224.0
2020-07-09 13:20:00,32.38,32.38,32.31,32.35,125436.0,31.6471,31.6471,31.5787,31.6178,125436.0
2020-07-09 13:30:00,32.34,32.37,32.33,32.35,65028.0,31.608,31.6373,31.5982,31.6178,65028.0
2020-07-09 13:40:00,32.35,32.43,32.26,32.3,201432.0,31.6178,31.696,31.5298,31.5689,201432.0
2020-07-09 13:50:00,32.28,32.29,32.19,32.23,87064.0,31.5494,31.5591,31.4614,31.5005,87064.0
2020-07-09 14:00:00,32.21,32.36,32.18,32.33,121844.0,31.4809,31.6275,31.4516,31.5982,121844.0
2020-07-09 14:10:00,32.34,32.49,32.33,32.46,106908.0,31.608,31.7546,31.5982,31.7253,106908.0
2020-07-09 14:20:00,32.48,32.48,32.42,32.45,67964.0,31.7448,31.7448,31.6862,31.7155,67964.0
2020-07-09 14:30:00,32.47,32.47,32.41,32.43,74504.0,31.7351,31.7351,31.6764,31.696,74504.0
2020-07-09 14:40:00,32.44,32.48,32.41,32.47,131520.0,31.7057,31.7448,31.6764,31.7351,131520.0
2020-07-09 14:50:00,32.47,32.54,32.44,32.54,136856.0,31.7351,31.8035,31.7057,31.8035,136856.0
2020-07-09 15:00:00,32.52,32.59,32.52,32.56,287844.0,31.7839,31.8523,31.7839,31.823,287844.0
2020-07-09 15:10:00,32.54,32.68,32.52,32.56,220208.0,31.8035,31.9403,31.7839,31.823,220208.0
2020-07-09 15:20:00,32.57,32.57,32.33,32.34,192104.0,31.8328,31.8328,31.5982,31.608,192104.0
2020-07-09 15:30:00,32.33,32.37,32.21,32.33,218692.0,31.5982,31.6373,31.4809,31.5982,218692.0
2020-07-09 15:40:00,32.32,32.59,32.25,32.5,269028.0,31.5884,31.8523,31.52,31.7644,269028.0
2020-07-09 15:50:00,32.47,32.49,32.36,32.45,228416.0,31.7351,31.7546,31.6275,31.7155,228416.0
2020-07-10 09:30:00,32.41,32.52,32.24,32.47,462088.0,31.6764,31.7839,31.5103,31.7351,462088.0
2020-07-10 09:40:00,32.47,32.58,32.44,32.49,374468.0,31.7351,31.8426,31.7057,31.7546,374468.0
2020-07-10 09:50:00,32.49,32.51,32.27,32.35,291800.0,31.7546,31.7741,31.5396,31.6178,291800.0
2020-07-10 10:00:00,32.34,32.34,32.1,32.27,179816.0,31.608,31.608,31.3734,31.5396,179816.0
2020-07-10 10:10:00,32.27,32.5,32.27,32.39,117944.0,31.5396,31.7644,31.5396,31.6569,117944.0
2020-07-10 10:20:00,32.37,32.51,32.34,32.49,146024.0,31.6373,31.7741,31.608,31.7546,146024.0
2020-07-10 10:30:00,32.49,32.57,32.47,32.51,130940.0,31.7546,31.8328,31.7351,31.7741,130940.0
2020-07-10 10:40:00,32.54,32.7,32.53,32.57,237204.0,31.8035,31.9598,31.7937,31.8328,237204.0
2020-07-10 10:50:00,32.59,32.63,32.52,32.58,130760.0,31.8523,31.8914,31.7839,31.8426,130760.0
2020-07-10 11:00:00,32.58,32.58,32.46,32.58,71368.0,31.8426,31.8426,31.7253,31.8426,71368.0
2020-07-10 11:10:00,32.58,32.63,32.55,32.61,132704.0,31.8426,31.8914,31.8132,31.8719,132704.0
2020-07-10 11:20:00,32.61,32.67,32.6,32.62,47588.0,31.8719,31.9305,31.8621,31.8817,47588.0
2020-07-10 11:30:00,32.6,32.65,32.53,32.65,88620.0,31.8621,31.911,31.7937,31.911,88620.0
2020-07-10 11:40:00,32.66,32.74,32.66,32.7,146884.0,31.9208,31.9989,31.9208,31.9598,146884.0
2020-07-10 11:50:00,32.69,32.75,32.68,32.74,257216.0,31.9501,32.0087,31.9403,31.9989,257216.0
2020-07-10 12:00:00,32.7,32.79,32.69,32.77,295700.0,31.9598,32.0478,31.9501,32.0283,295700.0
2020-07-10 12:10:00,32.76,32.79,32.66,32.68,142880.0,32.0185,32.0478,31.9208,31.9403,142880.0
2020-07-10 12:20:00,32.69,32.7,32.6,32.6,100184.0,31.9501,31.9598,31.8621,31.8621,100184.0
2020-07-10 12:30:00,32.59,32.64,32.59,32.61,45844.0,31.8523,31.9012,31.8523,31.8719,45844.0
2020-07-10 12:40:00,32.61,32.7,32.56,32.7,117636.0,31.8719,31.9598,31.823,31.9598,117636.0
2020-07-10 12:50:00,32.69,32.74,32.68,32.73,87588.0,31.9501,31.9989,31.9403,31.9892,87588.0
2020-07-10 13:00:00,32.73,32.75,32.7,32.74,52780.0,31.9892,32.0087,31.9598,31.9989,52780.0
2020-07-10 13:10:00,32.74,32.74,32.7,32.71,82056.0,31.9989,31.9989,31.9598,31.9696,82056.0
2020-07-10 13:20:00,32.7,32.77,32.7,32.75,44252.0,31.9598,32.0283,31.9598,32.0087,44252.0
2020-07-10 13:30:00,32.75,32.78,32.72,32.78,32204.0,32.0087,32.038,31.9794,32.038,32204.0
2020-07-10 13:40:00,32.79,32.86,32.79,32.85,168940.0,32.0478,32.1162,32.0478,32.1065,168940.0
2020-07-10 13:50:00,32.86,32.91,32.86,32.87,168968.0,32.1162,32.1651,32.1162,32.126,168968.0
2020-07-10 14:00:00,32.87,32.9,32.87,32.87,20476.0,32.126,32.1553,32.126,32.126,20476.0
2020-07-10 14:10:00,32.87,32.89,32.81,32.84,81628.0,32.126,32.1455,32.0674,32.0967,81628.0
2020-07-10 14:20:00,32.84,32.85,32.81,32.85,23228.0,32.0967,32.1065,32.0674,32.1065,23228.0
2020-07-10 14:30:00,32.85,32.92,32.85,32.92,28404.0,32.1065,32.1749,32.1065,32.1749,28404.0
2020-07-10 14:40:00,32.92,32.96,32.91,32.94,192348.0,32.1749,32.214,32.1651,32.1944,192348.0
2020-07-10 14:50:00,32.94,32.96,32.92,32.95,148960.0,32.1944,32.214,32.1749,32.2042,148960.0
2020-07-10 15:00:00,32.96,32.97,32.88,32.93,146824.0,32.214,32.2237,32.1358,32.1846,146824.0
2020-07-10 15:10:00,32.94,33.04,32.93,33.04,236884.0,32.1944,32.2922,32.1846,32.2922,236884.0
2020-07-10 15:20:00,33.04,33.07,33.02,33.03,161944.0,32.2922,32.3215,32.2726,32.2824,161944.0
2020-07-10 15:30:00,33.02,33.12,33.0,33.05,263800.0,32.2726,32.3703,32.2531,32.3019,263800.0
2020-07-10 15:40:00,33.06,33.11,32.98,33.11,110352.0,32.3117,32.3606,32.2335,32.3606,110352.0
2020-07-10 15:50:00,33.11,33.15,33.08,33.1,502340.0,32.3606,32.3997,32.3312,32.3508,502340.0
2020-07-13 09:30:00,33.62,33.68,33.54,33.57,801472.0,32.859,32.9177,32.7808,32.8102,801472.0
2020-07-13 09:40:00,33.58,33.66,33.49,33.59,299152.0,32.8199,32.8981,32.732,32.8297,299152.0
2020-07-13 09:50:00,33.59,33.65,33.5,33.51,151688.0,32.8297,32.8883,32.7417,32.7515,151688.0
2020-07-13 10:00:00,33.52,33.65,33.44,33.65,206868.0,32.7613,32.8883,32.6831,32.8883,206868.0
2020-07-13 10:10:00,33.65,33.73,33.65,33.73,220260.0,32.8883,32.9665,32.8883,32.9665,220260.0
2020-07-13 10:20:00,33.73,33.82,33.73,33.82,248608.0,32.9665,33.0545,32.9665,33.0545,248608.0
2020-07-13 10:30:00,33.83,33.85,33.73,33.77,151816.0,33.0643,33.0838,32.9665,33.0056,151816.0
2020-07-13 10:40:00,33.77,33.84,33.69,33.84,117888.0,33.0056,33.074,32.9274,33.074,117888.0
2020-07-13 10:50:00,33.85,33.94,33.78,33.94,142976.0,33.0838,33.1718,33.0154,33.1718,142976.0
2020-07-13 11:00:00,33.93,34.01,33.92,33.97,144668.0,33.162,33.2402,33.1522,33.2011,144668.0
2020-07-13 11:10:00,33.99,34.0,33.95,34.0,65532.0,33.2206,33.2304,33.1816,33.2304,65532.0
2020-07-13 11:20:00,33.99,34.08,33.95,34.06,121412.0,33.2206,33.3086,33.1816,33.2891,121412.0
2020-07-13 11:30:00,34.07,34.08,33.98,33.99,93500.0,33.2988,33.3086,33.2109,33.2206,93500.0
2020-07-13 11:40:00,34.02,34.02,33.89,33.94,155772.0,33.25,33.25,33.1229,33.1718,155772.0
2020-07-13 11:50:00,33.94,33.97,33.91,33.95,47256.0,33.1718,33.2011,33.1425,33.1816,47256.0
2020-07-13 12:00:00,33.98,34.02,33.96,33.98,54196.0,33.2109,33.25,33.1913,33.2109,54196.0
2020-07-13 12:10:00,33.98,33.98,33.92,33.96,104008.0,33.2109,33.2109,33.1522,33.1913,104008.0
2020-07-13 12:20:00,33.96,34.01,33.96,33.98,64980.0,33.1913,33.2402,33.1913,33.2109,64980.0
2020-07-13 12:30:00,33.97,34.01,33.96,34.01,62732.0,33.2011,33.2402,33.1913,33.2402,62732.0
2020-07-13 12:40:00,34.02,34.02,33.93,33.95,98236.0,33.25,33.25,33.162,33.1816,98236.0
2020-07-13 12:50:00,33.95,33.97,33.92,33.92,69060.0,33.1816,33.2011,33.1522,33.1522,69060.0
2020-07-13 13:00:00,33.95,33.98,33.92,33.95,60908.0,33.1816,33.2109,33.1522,33.1816,60908.0
2020-07-13 13:10:00,33.98,34.07,33.95,34.06,95904.0,33.2109,33.2988,33.1816,33.2891,95904.0
2020-07-13 13:20:00,34.06,34.1,34.05,34.05,74032.0,33.2891,33.3282,33.2793,33.2793,74032.0
2020-07-13 13:30:00,34.09,34.16,34.07,34.1,74684.0,33.3184,33.3868,33.2988,33.3282,74684.0
2020-07-13 13:40:00,34.1,34.11,34.01,34.01,76680.0,33.3282,33.3379,33.2402,33.2402,76680.0
2020-07-13 13:50:00,34.02,34.02,33.99,33.99,46940.0,33.25,33.25,33.2206,33.2206,46940.0
2020-07-13 14:00:00,33.99,34.02,33.7,33.71,246320.0,33.2206,33.25,32.9372,32.947,246320.0
2020-07-13 14:10:00,33.72,33.8,33.64,33.78,232136.0,32.9568,33.035,32.8786,33.0154,232136.0
2020-07-13 14:20:00,33.79,33.8,33.55,33.57,304972.0,33.0252,33.035,32.7906,32.8102,304972.0
2020-07-13 14:30:00,33.57,33.59,33.4,33.55,297628.0,32.8102,32.8297,32.644,32.7906,297628.0
2020-07-13 14:40:00,33.53,33.67,33.5,33.65,248700.0,32.7711,32.9079,32.7417,32.8883,248700.0
2020-07-13 14:50:00,33.63,33.73,33.61,33.65,320788.0,32.8688,32.9665,32.8493,32.8883,320788.0
2020-07-13 15:00:00,33.67,33.69,33.2,33.23,443184.0,32.9079,32.9274,32.4485,32.4779,443184.0
2020-07-13 15:10:00,33.23,33.34,33.16,33.19,631232.0,32.4779,32.5854,32.4094,32.4388,631232.0
2020-07-13 15:20:00,33.19,33.23,32.99,33.0,442092.0,32.4388,32.4779,32.2433,32.2531,442092.0
2020-07-13 15:30:00,32.99,33.04,32.6,32.65,697200.0,32.2433,32.2922,31.8621,31.911,697200.0
2020-07-13 15:40:00,32.64,32.93,32.53,32.54,834984.0,31.9012,32.1846,31.7937,31.8035,834984.0
2020-07-13 15:50:00,32.52,32.59,32.36,32.52,990328.0,31.7839,31.8523,31.6275,31.7839,990328.0
2020-07-14 09:30:00,32.2,32.46,32.1,32.45,701296.0,31.4712,31.7253,31.3734,31.7155,701296.0
2020-07-14 09:40:00,32.45,32.61,32.27,32.28,276952.0,31.7155,31.8719,31.5396,31.5494,276952.0
2020-07-14 09:50:00,32.27,32.35,31.93,32.32,443408.0,31.5396,31.6178,31.2073,31.5884,443408.0
2020-07-14 10:00:00,32.3,32.35,32.05,32.06,262472.0,31.5689,31.6178,31.3246,31.3343,262472.0
2020-07-14 10:10:00,32.05,32.2,32.0,32.08,344872.0,31.3246,31.4712,31.2757,31.3539,344872.0
2020-07-14 10:20:00,32.12,32.42,32.1,32.4,176312.0,31.393,31.6862,31.3734,31.6666,176312.0
2020-07-14 10:30:00,32.41,32.66,32.41,32.46,342400.0,31.6764,31.9208,31.6764,31.7253,342400.0
2020-07-14 10:40:00,32.48,32.69,32.48,32.63,176488.0,31.7448,31.9501,31.7448,31.8914,176488.0
2020-07-14 10:50:00,32.6,32.73,32.51,32.52,185308.0,31.8621,31.9892,31.7741,31.7839,185308.0
2020-07-14 11:00:00,32.55,32.69,32.42,32.58,262720.0,31.8132,31.9501,31.6862,31.8426,262720.0
2020-07-14 11:10:00,32.58,32.67,32.48,32.66,155208.0,31.8426,31.9305,31.7448,31.9208,155208.0
2020-07-14 11:20:00,32.64,32.72,32.6,32.64,151724.0,31.9012,31.9794,31.8621,31.9012,151724.0
2020-07-14 11:30:00,32.63,32.82,32.58,32.73,148496.0,31.8914,32.0771,31.8426,31.9892,148496.0
2020-07-14 11:40:00,32.72,32.89,32.71,32.81,180832.0,31.9794,32.1455,31.9696,32.0674,180832.0
2020-07-14 11:50:00,32.81,32.85,32.71,32.75,217284.0,32.0674,32.1065,31.9696,32.0087,217284.0
2020-07-14 12:00:00,32.77,32.79,32.63,32.64,99784.0,32.0283,32.0478,31.8914,31.9012,99784.0
2020-07-14 12:10:00,32.65,32.84,32.65,32.81,97840.0,31.911,32.0967,31.911,32.0674,97840.0
2020-07-14 12:20:00,32.81,32.89,32.72,32.73,84608.0,32.0674,32.1455,31.9794,31.9892,84608.0
2020-07-14 12:30:00,32.77,32.81,32.73,32.8,29400.0,32.0283,32.0674,31.9892,32.0576,29400.0
2020-07-14 12:40:00,32.77,32.82,32.68,32.82,66544.0,32.0283,32.0771,31.9403,32.0771,66544.0
2020-07-14 12:50:00,32.79,32.79,32.6,32.62,56504.0,32.0478,32.0478,31.8621,31.8817,56504.0
2020-07-14 13:00:00,32.64,32.64,32.45,32.49,88488.0,31.9012,31.9012,31.7155,31.7546,88488.0
2020-07-14 13:10:00,32.47,32.63,32.47,32.58,43904.0,31.7351,31.8914,31.7351,31.8426,43904.0
2020-07-14 13:20:00,32.63,32.7,32.63,32.66,31400.0,31.8914,31.9598,31.8914,31.9208,31400.0
2020-07-14 13:30:00,32.65,32.81,32.65,32.8,55004.0,31.911,32.0674,31.911,32.0576,55004.0
2020-07-14 13:40:00,32.81,32.89,32.8,32.89,90012.0,32.0674,32.1455,32.0576,32.1455,90012.0
2020-07-14 13:50:00,32.87,32.96,32.72,32.83,292556.0,32.126,32.214,31.9794,32.0869,292556.0
2020-07-14 14:00:00,32.82,33.01,32.74,32.9,252212.0,32.0771,32.2628,31.9989,32.1553,252212.0
2020-07-14 14:10:00,32.9,33.06,32.87,33.02,144328.0,32.1553,32.3117,32.126,32.2726,144328.0
2020-07-14 14:20:00,33.03,33.1,32.99,33.01,134728.0,32.2824,32.3508,32.2433,32.2628,134728.0
2020-07-14 14:30:00,33.04,33.06,32.91,32.91,84700.0,32.2922,32.3117,32.1651,32.1651,84700.0
2020-07-14 14:40:00,32.92,33.02,32.85,32.87,108044.0,32.1749,32.2726,32.1065,32.126,108044.0
2020-07-14 14:50:00,32.87,33.09,32.87,33.04,93408.0,32.126,32.341,32.126,32.2922,93408.0
2020-07-14 15:00:00,33.03,33.07,32.82,32.85,246680.0,32.2824,32.3215,32.0771,32.1065,246680.0
2020-07-14 15:10:00,32.88,32.92,32.72,32.77,115476.0,32.1358,32.1749,31.9794,32.0283,115476.0
2020-07-14 15:20:00,32.8,33.07,32.8,33.04,155504.0,32.0576,32.3215,32.0576,32.2922,155504.0
2020-07-14 15:30:00,33.04,33.12,33.0,33.12,183796.0,32.2922,32.3703,32.2531,32.3703,183796.0
2020-07-14 15:40:00,33.11,33.29,33.09,33.27,364428.0,32.3606,32.5365,32.341,32.5169,364428.0
2020-07-14 15:50:00,33.27,33.44,33.27,33.36,580852.0,32.5169,32.6831,32.5169,32.6049,580852.0
2020-07-15 09:30:00,34.08,34.13,33.85,33.88,1015556.0,33.3086,33.3575,33.0838,33.1131,1015556.0
2020-07-15 09:40:00,33.91,34.12,33.88,34.09,380516.0,33.1425,33.3477,33.1131,33.3184,380516.0
2020-07-15 09:50:00,34.1,34.11,33.94,33.98,306424.0,33.3282,33.3379,33.1718,33.2109,306424.0
2020-07-15 10:00:00,34.0,34.03,33.83,33.95,243980.0,33.2304,33.2597,33.0643,33.1816,243980.0
2020-07-15 10:10:00,33.94,34.0,33.85,34.0,170788.0,33.1718,33.2304,33.0838,33.2304,170788.0
2020-07-15 10:20:00,34.02,34.12,34.01,34.1,167308.0,33.25,33.3477,33.2402,33.3282,167308.0
2020-07-15 10:30:00,34.11,34.2,34.09,34.17,203132.0,33.3379,33.4259,33.3184,33.3966,203132.0
2020-07-15 10:40:00,34.17,34.22,34.15,34.18,123800.0,33.3966,33.4454,33.377,33.4063,123800.0
2020-07-15 10:50:00,34.19,34.21,34.04,34.04,128644.0,33.4161,33.4357,33.2695,33.2695,128644.0
2020-07-15 11:00:00,34.08,34.1,33.8,33.89,272244.0,33.3086,33.3282,33.035,33.1229,272244.0
2020-07-15 11:10:00,33.89,33.94,33.81,33.85,105940.0,33.1229,33.1718,33.0447,33.0838,105940.0
2020-07-15 11:20:00,33.87,33.96,33.71,33.95,338584.0,33.1034,33.1913,32.947,33.1816,338584.0
2020-07-15 11:30:00,33.94,33.96,33.74,33.76,112360.0,33.1718,33.1913,32.9763,32.9959,112360.0
2020-07-15 11:40:00,33.74,33.81,33.59,33.63,229668.0,32.9763,33.0447,32.8297,32.8688,229668.0
2020-07-15 11:50:00,33.64,33.76,33.52,33.54,161692.0,32.8786,32.9959,32.7613,32.7808,161692.0
2020-07-15 12:00:00,33.52,33.59,33.43,33.55,243424.0,32.7613,32.8297,32.6733,32.7906,243424.0
2020-07-15 12:10:00,33.55,33.7,33.46,33.69,97364.0,32.7906,32.9372,32.7026,32.9274,97364.0
2020-07-15 12:20:00,33.69,33.74,33.61,33.72,121208.0,32.9274,32.9763,32.8493,32.9568,121208.0
2020-07-15 12:30:00,33.71,33.73,33.54,33.57,192752.0,32.947,32.9665,32.7808,32.8102,192752.0
2020-07-15 12:40:00,33.56,33.77,33.56,33.75,110992.0,32.8004,33.0056,32.8004,32.9861,110992.0
2020-07-15 12:50:00,33.76,33.82,33.76,33.82,39168.0,32.9959,33.0545,32.9959,33.0545,39168.0
2020-07-15 13:00:00,33.82,33.9,33.74,33.88,100216.0,33.0545,33.1327,32.9763,33.1131,100216.0
2020-07-15 13:10:00,33.89,33.93,33.82,33.84,139196.0,33.1229,33.162,33.0545,33.074,139196.0
2020-07-15 13:20:00,33.85,33.89,33.78,33.86,58732.0,33.0838,33.1229,33.0154,33.0936,58732.0
2020-07-15 13:30:00,33.85,33.96,33.85,33.92,65676.0,33.0838,33.1913,33.0838,33.1522,65676.0
2020-07-15 13:40:00,33.91,33.94,33.88,33.88,43240.0,33.1425,33.1718,33.1131,33.1131,43240.0
2020-07-15 13:50:00,33.88,33.93,33.79,33.81,70784.0,33.1131,33.162,33.0252,33.0447,70784.0
2020-07-15 14:00:00,33.79,34.04,33.75,33.96,570012.0,33.0252,33.2695,32.9861,33.1913,570012.0
2020-07-15 14:10:00,33.96,34.02,33.92,33.95,99056.0,33.1913,33.25,33.1522,33.1816,99056.0
2020-07-15 14:20:00,33.96,34.0,33.9,33.97,108636.0,33.1913,33.2304,33.1327,33.2011,108636.0
2020-07-15 14:30:00,33.98,34.04,33.96,33.99,174148.0,33.2109,33.2695,33.1913,33.2206,174148.0
2020-07-15 14:40:00,34.0,34.03,33.94,33.97,69440.0,33.2304,33.2597,33.1718,33.2011,69440.0
2020-07-15 14:50:00,33.97,33.97,33.78,33.78,102384.0,33.2011,33.2011,33.0154,33.0154,102384.0
2020-07-15 15:00:00,33.77,33.87,33.72,33.77,141796.0,33.0056,33.1034,32.9568,33.0056,141796.0
2020-07-15 15:10:00,33.75,33.81,33.64,33.81,134040.0,32.9861,33.0447,32.8786,33.0447,134040.0
2020-07-15 15:20:00,33.81,33.92,33.77,33.91,111012.0,33.0447,33.1522,33.0056,33.1425,111012.0
2020-07-15 15:30:00,33.92,34.02,33.91,34.0,140352.0,33.1522,33.25,33.1425,33.2304,140352.0
2020-07-15 15:40:00,33.99,34.12,33.92,34.1,207668.0,33.2206,33.3477,33.1522,33.3282,207668.0
2020-07-15 15:50:00,34.1,34.1,33.87,33.98,542728.0,33.3282,33.3282,33.1034,33.2109,542728.0
2020-07-16 09:30:00,33.54,33.59,33.39,33.58,433192.0,32.7808,32.8297,32.6342,32.8199,433192.0
2020-07-16 09:40:00,33.58,33.61,33.43,33.56,192036.0,32.8199,32.8493,32.6733,32.8004,192036.0
2020-07-16 09:50:00,33.56,33.67,33.5,33.51,282024.0,32.8004,32.9079,32.7417,32.7515,282024.0
2020-07-16 10:00:00,33.54,33.6,33.39,33.47,248472.0,32.7808,32.8395,32.6342,32.7124,248472.0
2020-07-16 10:10:00,33.49,33.62,33.47,33.53,185320.0,32.732,32.859,32.7124,32.7711,185320.0
2020-07-16 10:20:00,33.52,33.65,33.48,33.63,107584.0,32.7613,32.8883,32.7222,32.8688,107584.0
2020-07-16 10:30:00,33.63,33.67,33.57,33.66,131612.0,32.8688,32.9079,32.8102,32.8981,131612.0
2020-07-16 10:40:00,33.64,33.73,33.64,33.68,115772.0,32.8786,32.9665,32.8786,32.9177,115772.0
2020-07-16 10:50:00,33.66,33.7,33.55,33.57,130784.0,32.8981,32.9372,32.7906,32.8102,130784.0
2020-07-16 11:00:00,33.56,33.59,33.45,33.49,100216.0,32.8004,32.8297,32.6929,32.732,100216.0
2020-07-16 11:10:00,33.49,33.57,33.46,33.51,106604.0,32.732,32.8102,32.7026,32.7515,106604.0
2020-07-16 11:20:00,33.52,33.65,33.5,33.57,164000.0,32.7613,32.8883,32.7417,32.8102,164000.0
2020-07-16 11:30:00,33.57,33.58,33.5,33.51,71960.0,32.8102,32.8199,32.7417,32.7515,71960.0
2020-07-16 11:40:00,33.55,33.55,33.43,33.44,84620.0,32.7906,32.7906,32.6733,32.6831,84620.0
2020-07-16 11:50:00,33.46,33.54,33.46,33.53,55292.0,32.7026,32.7808,32.7026,32.7711,55292.0
2020-07-16 12:00:00,33.54,33.58,33.49,33.56,90340.0,32.7808,32.8199,32.732,32.8004,90340.0
2020-07-16 12:10:00,33.57,33.59,33.46,33.46,137280.0,32.8102,32.8297,32.7026,32.7026,137280.0
2020-07-16 12:20:00,33.47,33.51,33.42,33.5,72996.0,32.7124,32.7515,32.6636,32.7417,72996.0
2020-07-16 12:30:00,33.49,33.55,33.49,33.53,317168.0,32.732,32.7906,32.732,32.7711,317168.0
2020-07-16 12:40:00,33.55,33.59,33.54,33.57,33476.0,32.7906,32.8297,32.7808,32.8102,33476.0
2020-07-16 12:50:00,33.56,33.59,33.5,33.52,69676.0,32.8004,32.8297,32.7417,32.7613,69676.0
2020-07-16 13:00:00,33.52,33.62,33.52,33.61,36616.0,32.7613,32.859,32.7613,32.8493,36616.0
2020-07-16 13:10:00,33.62,33.7,33.62,33.68,48080.0,32.859,32.9372,32.859,32.9177,48080.0
2020-07-16 13:20:00,33.69,33.7,33.65,33.7,53784.0,32.9274,32.9372,32.8883,32.9372,53784.0
2020-07-16 13:30:00,33.7,33.7,33.6,33.61,48708.0,32.9372,32.9372,32.8395,32.8493,48708.0
2020-07-16 13:40:00,33.63,33.66,33.59,33.66,44504.0,32.8688,32.8981,32.8297,32.8981,44504.0
2020-07-16 13:50:00,33.67,33.68,33.56,33.57,58888.0,32.9079,32.9177,32.8004,32.8102,58888.0
2020-07-16 14:00:00,33.61,33.68,33.58,33.68,35972.0,32.8493,32.9177,32.8199,32.9177,35972.0
2020-07-16 14:10:00,33.66,33.68,33.63,33.66,24900.0,32.8981,32.9177,32.8688,32.8981,24900.0
2020-07-16 14:20:00,33.66,33.71,33.66,33.68,53832.0,32.8981,32.947,32.8981,32.9177,53832.0
2020-07-16 14:30:00,33.69,33.71,33.63,33.64,79092.0,32.9274,32.947,32.8688,32.8786,79092.0
2020-07-16 14:40:00,33.63,33.69,33.49,33.49,136692.0,32.8688,32.9274,32.732,32.732,136692.0
2020-07-16 14:50:00,33.5,33.55,33.42,33.44,128992.0,32.7417,32.7906,32.6636,32.6831,128992.0
2020-07-16 15:00:00,33.46,33.54,33.43,33.53,61152.0,32.7026,32.7808,32.6733,32.7711,61152.0
2020-07-16 15:10:00,33.52,33.61,33.49,33.6,69324.0,32.7613,32.8493,32.732,32.8395,69324.0
2020-07-16 15:20:00,33.6,33.76,33.6,33.75,219784.0,32.8395,32.9959,32.8395,32.9861,219784.0
2020-07-16 15:30:00,33.74,33.85,33.7,33.82,117480.0,32.9763,33.0838,32.9372,33.0545,117480.0
2020-07-16 15:40:00,33.81,33.82,33.7,33.75,213244.0,33.0447,33.0545,32.9372,32.9861,213244.0
2020-07-16 15:50:00,33.72,33.77,33.63,33.74,449072.0,32.9568,33.0056,32.8688,32.9763,449072.0
2020-07-17 09:30:00,33.98,33.98,33.85,33.87,194936.0,33.2109,33.2109,33.0838,33.1034,194936.0
2020-07-17 09:40:00,33.85,33.87,33.77,33.82,188796.0,33.0838,33.1034,33.0056,33.0545,188796.0
2020-07-17 09:50:00,33.83,33.9,33.8,33.85,111452.0,33.0643,33.1327,33.035,33.0838,111452.0
2020-07-17 10:00:00,33.85,33.9,33.73,33.79,347924.0,33.0838,33.1327,32.9665,33.0252,347924.0
2020-07-17 10:10:00,33.77,33.84,33.73,33.74,172500.0,33.0056,33.074,32.9665,32.9763,172500.0
2020-07-17 10:20:00,33.76,33.77,33.56,33.6,113120.0,32.9959,33.0056,32.8004,32.8395,113120.0
2020-07-17 10:30:00,33.6,33.67,33.54,33.65,126888.0,32.8395,32.9079,32.7808,32.8883,126888.0
2020-07-17 10:40:00,33.65,33.7,33.59,33.7,72688.0,32.8883,32.9372,32.8297,32.9372,72688.0
2020-07-17 10:50:00,33.69,33.8,33.69,33.8,127988.0,32.9274,33.035,32.9274,33.035,127988.0
2020-07-17 11:00:00,33.8,33.85,33.8,33.85,52816.0,33.035,33.0838,33.035,33.0838,52816.0
2020-07-17 11:10:00,33.86,33.88,33.8,33.81,60028.0,33.0936,33.1131,33.035,33.0447,60028.0
2020-07-17 11:20:00,33.8,33.82,33.78,33.82,39600.0,33.035,33.0545,33.0154,33.0545,39600.0
2020-07-17 11:30:00,33.83,33.84,33.79,33.81,57460.0,33.0643,33.074,33.0252,33.0447,57460.0
2020-07-17 11:40:00,33.82,33.84,33.72,33.75,84828.0,33.0545,33.074,32.9568,32.9861,84828.0
2020-07-17 11:50:00,33.76,33.9,33.75,33.87,97320.0,32.9959,33.1327,32.9861,33.1034,97320.0
2020-07-17 12:00:00,33.86,33.93,33.85,33.92,88468.0,33.0936,33.162,33.0838,33.1522,88468.0
2020-07-17 12:10:00,33.92,33.92,33.89,33.9,31868.0,33.1522,33.1522,33.1229,33.1327,31868.0
2020-07-17 12:20:00,33.89,33.93,33.88,33.9,9448.0,33.1229,33.162,33.1131,33.1327,9448.0
2020-07-17 12:30:00,33.89,33.91,33.87,33.91,15608.0,33.1229,33.1425,33.1034,33.1425,15608.0
2020-07-17 12:40:00,33.89,33.89,33.85,33.87,24988.0,33.1229,33.1229,33.0838,33.1034,24988.0
2020-07-17 12:50:00,33.88,33.88,33.82,33.84,22472.0,33.1131,33.1131,33.0545,33.074,22472.0
2020-07-17 13:00:00,33.84,33.89,33.82,33.88,82836.0,33.074,33.1229,33.0545,33.1131,82836.0
2020-07-17 13:10:00,33.88,33.89,33.77,33.81,248908.0,33.1131,33.1229,33.0056,33.0447,248908.0
2020-07-17 13:20:00,33.81,33.91,33.81,33.88,107948.0,33.0447,33.1425,33.0447,33.1131,107948.0
2020-07-17 13:30:00,33.88,33.88,33.83,33.83,33924.0,33.1131,33.1131,33.0643,33.0643,33924.0
2020-07-17 13:40:00,33.84,33.88,33.84,33.87,35956.0,33.074,33.1131,33.074,33.1034,35956.0
2020-07-17 13:50:00,33.87,33.87,33.82,33.86,51036.0,33.1034,33.1034,33.0545,33.0936,51036.0
2020-07-17 14:00:00,33.85,33.95,33.85,33.94,59300.0,33.0838,33.1816,33.0838,33.1718,59300.0
2020-07-17 14:10:00,33.95,34.0,33.93,34.0,109112.0,33.1816,33.2304,33.162,33.2304,109112.0
2020-07-17 14:20:00,34.02,34.02,33.97,33.98,56560.0,33.25,33.25,33.2011,33.2109,56560.0
2020-07-17 14:30:00,33.97,33.98,33.93,33.97,35128.0,33.2011,33.2109,33.162,33.2011,35128.0
2020-07-17 14:40:00,33.97,33.99,33.96,33.99,60236.0,33.2011,33.2206,33.1913,33.2206,60236.0
2020-07-17 14:50:00,33.98,34.05,33.98,34.02,52168.0,33.2109,33.2793,33.2109,33.25,52168.0
2020-07-17 15:00:00,34.01,34.05,33.94,34.0,66200.0,33.2402,33.2793,33.1718,33.2304,66200.0
2020-07-17 15:10:00,34.0,34.01,33.94,34.01,124552.0,33.2304,33.2402,33.1718,33.2402,124552.0
2020-07-17 15:20:00,33.99,34.06,33.99,34.06,49992.0,33.2206,33.2891,33.2206,33.2891,49992.0
2020-07-17 15:30:00,34.05,34.12,34.03,34.06,189048.0,33.2793,33.3477,33.2597,33.2891,189048.0
2020-07-17 15:40:00,34.07,34.08,34.01,34.05,98584.0,33.2988,33.3086,33.2402,33.2793,98584.0
2020-07-17 15:50:00,34.03,34.03,33.91,33.94,171408.0,33.2597,33.2597,33.1425,33.1718,171408.0
2020-07-20 09:30:00,33.88,34.02,33.72,33.91,315144.0,33.1131,33.25,32.9568,33.1425,315144.0
2020-07-20 09:40:00,33.92,33.92,33.74,33.75,166672.0,33.1522,33.1522,32.9763,32.9861,166672.0
2020-07-20 09:50:00,33.76,33.86,33.73,33.82,214536.0,32.9959,33.0936,32.9665,33.0545,214536.0
2020-07-20 10:00:00,33.83,33.97,33.78,33.94,161760.0,33.0643,33.2011,33.0154,33.1718,161760.0
2020-07-20 10:10:00,33.94,34.01,33.93,34.0,132516.0,33.1718,33.2402,33.162,33.2304,132516.0
2020-07-20 10:20:00,34.02,34.15,33.99,34.13,429176.0,33.25,33.377,33.2206,33.3575,429176.0
2020-07-20 10:30:00,34.15,34.19,34.12,34.17,192884.0,33.377,33.4161,33.3477,33.3966,192884.0
2020-07-20 10:40:00,34.17,34.21,34.15,34.15,220244.0,33.3966,33.4357,33.377,33.377,220244.0
2020-07-20 10:50:00,34.15,34.15,34.09,34.1,89584.0,33.377,33.377,33.3184,33.3282,89584.0
2020-07-20 11:00:00,34.1,34.12,34.07,34.08,110156.0,33.3282,33.3477,33.2988,33.3086,110156.0
2020-07-20 11:10:00,34.08,34.16,34.08,34.12,91448.0,33.3086,33.3868,33.3086,33.3477,91448.0
2020-07-20 11:20:00,34.13,34.15,34.09,34.14,37044.0,33.3575,33.377,33.3184,33.3673,37044.0
2020-07-20 11:30:00,34.16,34.21,34.14,34.21,38156.0,33.3868,33.4357,33.3673,33.4357,38156.0
2020-07-20 11:40:00,34.19,34.23,34.18,34.23,28004.0,33.4161,33.4552,33.4063,33.4552,28004.0
2020-07-20 11:50:00,34.23,34.24,34.18,34.18,55368.0,33.4552,33.465,33.4063,33.4063,55368.0
2020-07-20 12:00:00,34.18,34.18,34.1,34.15,123256.0,33.4063,33.4063,33.3282,33.377,123256.0
2020-07-20 12:10:00,34.18,34.22,34.18,34.22,35760.0,33.4063,33.4454,33.4063,33.4454,35760.0
2020-07-20 12:20:00,34.22,34.22,34.15,34.16,68084.0,33.4454,33.4454,33.377,33.3868,68084.0
2020-07-20 12:30:00,34.15,34.21,34.14,34.2,64808.0,33.377,33.4357,33.3673,33.4259,64808.0
2020-07-20 12:40:00,34.19,34.21,34.19,34.21,14428.0,33.4161,33.4357,33.4161,33.4357,14428.0
2020-07-20 12:50:00,34.19,34.22,34.18,34.22,56272.0,33.4161,33.4454,33.4063,33.4454,56272.0
2020-07-20 13:00:00,34.22,34.22,34.19,34.2,23988.0,33.4454,33.4454,33.4161,33.4259,23988.0
2020-07-20 13:10:00,34.2,34.26,34.2,34.26,59752.0,33.4259,33.4845,33.4259,33.4845,59752.0
2020-07-20 13:20:00,34.26,34.27,34.26,34.27,45632.0,33.4845,33.4943,33.4845,33.4943,45632.0
2020-07-20 13:30:00,34.26,34.27,34.24,34.25,35992.0,33.4845,33.4943,33.465,33.4748,35992.0
2020-07-20 13:40:00,34.27,34.35,34.27,34.32,73216.0,33.4943,33.5725,33.4943,33.5432,73216.0
2020-07-20 13:50:00,34.33,34.38,34.33,34.36,161028.0,33.553,33.6018,33.553,33.5823,161028.0
2020-07-20 14:00:00,34.35,34.37,34.32,34.34,151760.0,33.5725,33.592,33.5432,33.5627,151760.0
2020-07-20 14:10:00,34.33,34.35,34.33,34.35,40724.0,33.553,33.5725,33.553,33.5725,40724.0
2020-07-20 14:20:00,34.34,34.36,34.33,34.35,24020.0,33.5627,33.5823,33.553,33.5725,24020.0
2020-07-20 14:30:00,34.36,34.41,34.35,34.36,35548.0,33.5823,33.6311,33.5725,33.5823,35548.0
2020-07-20 14:40:00,34.38,34.4,34.37,34.39,37000.0,33.6018,33.6214,33.592,33.6116,37000.0
2020-07-20 14:50:00,34.4,34.41,34.37,34.37,50320.0,33.6214,33.6311,33.592,33.592,50320.0
2020-07-20 15:00:00,34.38,34.41,34.38,34.38,25028.0,33.6018,33.6311,33.6018,33.6018,25028.0
2020-07-20 15:10:00,34.39,34.49,34.36,34.46,118608.0,33.6116,33.7093,33.5823,33.68,118608.0
2020-07-20 15:20:00,34.47,34.54,34.47,34.53,87344.0,33.6898,33.7582,33.6898,33.7484,87344.0
2020-07-20 15:30:00,34.53,34.63,34.53,34.6,130396.0,33.7484,33.8462,33.7484,33.8168,130396.0
2020-07-20 15:40:00,34.61,34.63,34.57,34.63,188744.0,33.8266,33.8462,33.7875,33.8462,188744.0
2020-07-20 15:50:00,34.63,34.64,34.49,34.49,223344.0,33.8462,33.8559,33.7093,33.7093,223344.0
2020-07-21 09:30:00,34.94,34.95,34.84,34.89,438844.0,34.1491,34.1589,34.0514,34.1003,438844.0
2020-07-21 09:40:00,34.88,34.97,34.82,34.97,193796.0,34.0905,34.1785,34.0319,34.1785,193796.0
2020-07-21 09:50:00,34.97,35.04,34.92,34.99,240888.0,34.1785,34.2469,34.1296,34.198,240888.0
2020-07-21 10:00:00,35.01,35.04,34.93,34.93,379236.0,34.2176,34.2469,34.1394,34.1394,379236.0
2020-07-21 10:10:00,34.93,34.98,34.89,34.97,171208.0,34.1394,34.1882,34.1003,34.1785,171208.0
2020-07-21 10:20:00,34.98,34.99,34.74,34.78,150784.0,34.1882,34.198,33.9537,33.9928,150784.0
2020-07-21 10:30:00,34.81,34.87,34.77,34.85,97208.0,34.0221,34.0807,33.983,34.0612,97208.0
2020-07-21 10:40:00,34.84,34.88,34.73,34.88,160200.0,34.0514,34.0905,33.9439,34.0905,160200.0
2020-07-21 10:50:00,34.87,34.98,34.87,34.93,88560.0,34.0807,34.1882,34.0807,34.1394,88560.0
2020-07-21 11:00:00,34.94,34.97,34.88,34.88,29788.0,34.1491,34.1785,34.0905,34.0905,29788.0
2020-07-21 11:10:00,34.87,34.97,34.78,34.95,119408.0,34.0807,34.1785,33.9928,34.1589,119408.0
2020-07-21 11:20:00,34.93,34.98,34.9,34.94,35828.0,34.1394,34.1882,34.1101,34.1491,35828.0
2020-07-21 11:30:00,34.97,34.99,34.89,34.9,47392.0,34.1785,34.198,34.1003,34.1101,47392.0
2020-07-21 11:40:00,34.9,34.95,34.82,34.82,40148.0,34.1101,34.1589,34.0319,34.0319,40148.0
2020-07-21 11:50:00,34.83,34.86,34.76,34.85,59964.0,34.0416,34.071,33.9732,34.0612,59964.0
2020-07-21 12:00:00,34.85,34.87,34.77,34.77,40612.0,34.0612,34.0807,33.983,33.983,40612.0
2020-07-21 12:10:00,34.77,34.83,34.76,34.79,55368.0,33.983,34.0416,33.9732,34.0025,55368.0
2020-07-21 12:20:00,34.79,34.85,34.77,34.85,54580.0,34.0025,34.0612,33.983,34.0612,54580.0
2020-07-21 12:30:00,34.84,34.87,34.81,34.81,36548.0,34.0514,34.0807,34.0221,34.0221,36548.0
2020-07-21 12:40:00,34.81,34.88,34.8,34.82,34744.0,34.0221,34.0905,34.0123,34.0319,34744.0
2020-07-21 12:50:00,34.83,34.91,34.82,34.91,61632.0,34.0416,34.1198,34.0319,34.1198,61632.0
2020-07-21 13:00:00,34.9,34.91,34.88,34.9,39816.0,34.1101,34.1198,34.0905,34.1101,39816.0
2020-07-21 13:10:00,34.88,34.88,34.8,34.87,53072.0,34.0905,34.0905,34.0123,34.0807,53072.0
2020-07-21 13:20:00,34.88,34.92,34.85,34.92,73664.0,34.0905,34.1296,34.0612,34.1296,73664.0
2020-07-21 13:30:00,34.91,34.95,34.9,34.94,44240.0,34.1198,34.1589,34.1101,34.1491,44240.0
2020-07-21 13:40:00,34.94,34.97,34.93,34.96,58968.0,34.1491,34.1785,34.1394,34.1687,58968.0
2020-07-21 13:50:00,34.97,34.99,34.93,34.95,70268.0,34.1785,34.198,34.1394,34.1589,70268.0
2020-07-21 14:00:00,34.95,35.02,34.95,35.02,95072.0,34.1589,34.2273,34.1589,34.2273,95072.0
2020-07-21 14:10:00,35.02,35.02,34.92,34.92,183116.0,34.2273,34.2273,34.1296,34.1296,183116.0
2020-07-21 14:20:00,34.93,34.97,34.93,34.97,39928.0,34.1394,34.1785,34.1394,34.1785,39928.0
2020-07-21 14:30:00,34.97,34.97,34.91,34.93,53240.0,34.1785,34.1785,34.1198,34.1394,53240.0
2020-07-21 14:40:00,34.93,34.94,34.9,34.94,36264.0,34.1394,34.1491,34.1101,34.1491,36264.0
2020-07-21 14:50:00,34.94,34.97,34.92,34.93,62856.0,34.1491,34.1785,34.1296,34.1394,62856.0
2020-07-21 15:00:00,34.92,34.95,34.85,34.86,139104.0,34.1296,34.1589,34.0612,34.071,139104.0
2020-07-21 15:10:00,34.85,34.85,34.64,34.68,223404.0,34.0612,34.0612,33.8559,33.895,223404.0
2020-07-21 15:20:00,34.67,34.73,34.6,34.63,210012.0,33.8853,33.9439,33.8168,33.8462,210012.0
2020-07-21 15:30:00,34.68,34.69,34.53,34.55,502376.0,33.895,33.9048,33.7484,33.768,502376.0
2020-07-21 15:40:00,34.54,34.7,34.52,34.66,119356.0,33.7582,33.9146,33.7387,33.8755,119356.0
2020-07-21 15:50:00,34.64,34.65,34.42,34.63,921124.0,33.8559,33.8657,33.6409,33.8462,921124.0
2020-07-22 09:30:00,34.55,34.71,34.54,34.7,275400.0,33.768,33.9244,33.7582,33.9146,275400.0
2020-07-22 09:40:00,34.71,34.77,34.71,34.72,147068.0,33.9244,33.983,33.9244,33.9341,147068.0
2020-07-22 09:50:00,34.74,34.88,34.74,34.8,142356.0,33.9537,34.0905,33.9537,34.0123,142356.0
2020-07-22 10:00:00,34.8,34.81,34.74,34.79,126516.0,34.0123,34.0221,33.9537,34.0025,126516.0
2020-07-22 10:10:00,34.8,34.85,34.76,34.8,83740.0,34.0123,34.0612,33.9732,34.0123,83740.0
2020-07-22 10:20:00,34.79,34.79,34.71,34.71,68884.0,34.0025,34.0025,33.9244,33.9244,68884.0
2020-07-22 10:30:00,34.69,34.8,34.67,34.78,117312.0,33.9048,34.0123,33.8853,33.9928,117312.0
2020-07-22 10:40:00,34.77,34.77,34.62,34.63,92020.0,33.983,33.983,33.8364,33.8462,92020.0
2020-07-22 10:50:00,34.63,34.67,34.58,34.67,65376.0,33.8462,33.8853,33.7973,33.8853,65376.0
2020-07-22 11:00:00,34.67,34.72,34.62,34.63,78576.0,33.8853,33.9341,33.8364,33.8462,78576.0
2020-07-22 11:10:00,34.61,34.63,34.52,34.61,91656.0,33.8266,33.8462,33.7387,33.8266,91656.0
2020-07-22 11:20:00,34.61,34.72,34.6,34.72,144572.0,33.8266,33.9341,33.8168,33.9341,144572.0
2020-07-22 11:30:00,34.72,34.75,34.71,34.75,13372.0,33.9341,33.9634,33.9244,33.9634,13372.0
2020-07-22 11:40:00,34.75,34.79,34.75,34.76,56152.0,33.9634,34.0025,33.9634,33.9732,56152.0
2020-07-22 11:50:00,34.76,34.77,34.74,34.76,17688.0,33.9732,33.983,33.9537,33.9732,17688.0
2020-07-22 12:00:00,34.79,34.79,34.73,34.74,18612.0,34.0025,34.0025,33.9439,33.9537,18612.0
2020-07-22 12:10:00,34.77,34.91,34.77,34.86,61852.0,33.983,34.1198,33.983,34.071,61852.0
2020-07-22 12:20:00,34.87,34.87,34.83,34.85,20916.0,34.0807,34.0807,34.0416,34.0612,20916.0
2020-07-22 12:30:00,34.85,34.85,34.82,34.83,15724.0,34.0612,34.0612,34.0319,34.0416,15724.0
2020-07-22 12:40:00,34.81,34.83,34.79,34.83,13372.0,34.0221,34.0416,34.0025,34.0416,13372.0
2020-07-22 12:50:00,34.84,34.84,34.78,34.82,16576.0,34.0514,34.0514,33.9928,34.0319,16576.0
2020-07-22 13:00:00,34.81,34.81,34.78,34.79,52100.0,34.0221,34.0221,33.9928,34.0025,52100.0
2020-07-22 13:10:00,34.82,34.84,34.81,34.82,19396.0,34.0319,34.0514,34.0221,34.0319,19396.0
2020-07-22 13:20:00,34.84,34.85,34.79,34.8,28040.0,34.0514,34.0612,34.0025,34.0123,28040.0
2020-07-22 13:30:00,34.8,34.8,34.73,34.75,48688.0,34.0123,34.0123,33.9439,33.9634,48688.0
2020-07-22 13:40:00,34.74,34.77,34.64,34.67,140524.0,33.9537,33.983,33.8559,33.8853,140524.0
2020-07-22 13:50:00,34.68,34.68,34.58,34.58,66844.0,33.895,33.895,33.7973,33.7973,66844.0
2020-07-22 14:00:00,34.58,34.71,34.58,34.69,118892.0,33.7973,33.9244,33.7973,33.9048,118892.0
2020-07-22 14:10:00,34.69,34.74,34.65,34.73,104832.0,33.9048,33.9537,33.8657,33.9439,104832.0
2020-07-22 14:20:00,34.73,34.74,34.7,34.73,26836.0,33.9439,33.9537,33.9146,33.9439,26836.0
2020-07-22 14:30:00,34.72,34.79,34.69,34.79,27132.0,33.9341,34.0025,33.9048,34.0025,27132.0
2020-07-22 14:40:00,34.79,34.81,34.78,34.79,16400.0,34.0025,34.0221,33.9928,34.0025,16400.0
2020-07-22 14:50:00,34.8,34.83,34.77,34.78,40376.0,34.0123,34.0416,33.983,33.9928,40376.0
2020-07-22 15:00:00,34.8,34.83,34.77,34.83,39384.0,34.0123,34.0416,33.983,34.0416,39384.0
2020-07-22 15:10:00,34.83,34.95,34.81,34.9,184536.0,34.0416,34.1589,34.0221,34.1101,184536.0
2020-07-22 15:20:00,34.89,34.92,34.83,34.85,121652.0,34.1003,34.1296,34.0416,34.0612,121652.0
2020-07-22 15:30:00,34.85,34.91,34.83,34.89,51460.0,34.0612,34.1198,34.0416,34.1003,51460.0
2020-07-22 15:40:00,34.91,35.05,34.91,35.05,212060.0,34.1198,34.2567,34.1198,34.2567,212060.0
2020-07-22 15:50:00,35.05,35.08,34.99,35.03,410792.0,34.2567,34.286,34.198,34.2371,410792.0
2020-07-23 09:30:00,34.94,34.99,34.89,34.95,294076.0,34.1491,34.198,34.1003,34.1589,294076.0
2020-07-23 09:40:00,34.95,35.08,34.92,35.07,107120.0,34.1589,34.286,34.1296,34.2762,107120.0
2020-07-23 09:50:00,35.08,35.1,34.99,35.05,228484.0,34.286,34.3055,34.198,34.2567,228484.0
2020-07-23 10:00:00,35.04,35.07,34.98,35.0,62164.0,34.2469,34.2762,34.1882,34.2078,62164.0
2020-07-23 10:10:00,34.99,35.0,34.76,34.76,174164.0,34.198,34.2078,33.9732,33.9732,174164.0
2020-07-23 10:20:00,34.77,34.93,34.74,34.92,394568.0,33.983,34.1394,33.9537,34.1296,394568.0
2020-07-23 10:30:00,34.93,34.98,34.92,34.95,113832.0,34.1394,34.1882,34.1296,34.1589,113832.0
2020-07-23 10:40:00,34.98,35.03,34.96,35.01,84580.0,34.1882,34.2371,34.1687,34.2176,84580.0
2020-07-23 10:50:00,35.0,35.05,34.88,34.9,79040.0,34.2078,34.2567,34.0905,34.1101,79040.0
2020-07-23 11:00:00,34.9,34.97,34.81,34.94,153272.0,34.1101,34.1785,34.0221,34.1491,153272.0
2020-07-23 11:10:00,34.95,34.99,34.91,34.96,69424.0,34.1589,34.198,34.1198,34.1687,69424.0
2020-07-23 11:20:00,34.96,35.0,34.9,34.99,103888.0,34.1687,34.2078,34.1101,34.198,103888.0
2020-07-23 11:30:00,34.99,35.08,34.97,35.07,188856.0,34.198,34.286,34.1785,34.2762,188856.0
2020-07-23 11:40:00,35.06,35.07,34.99,35.03,52528.0,34.2664,34.2762,34.198,34.2371,52528.0
2020-07-23 11:50:00,35.03,35.04,34.95,34.99,82536.0,34.2371,34.2469,34.1589,34.198,82536.0
2020-07-23 12:00:00,34.99,34.99,34.76,34.77,111608.0,34.198,34.198,33.9732,33.983,111608.0
2020-07-23 12:10:00,34.75,34.84,34.75,34.81,87336.0,33.9634,34.0514,33.9634,34.0221,87336.0
2020-07-23 12:20:00,34.81,34.86,34.73,34.78,103176.0,34.0221,34.071,33.9439,33.9928,103176.0
2020-07-23 12:30:00,34.79,34.82,34.69,34.7,149392.0,34.0025,34.0319,33.9048,33.9146,149392.0
2020-07-23 12:40:00,34.69,34.79,34.69,34.72,94828.0,33.9048,34.0025,33.9048,33.9341,94828.0
2020-07-23 12:50:00,34.7,34.73,34.63,34.69,116120.0,33.9146,33.9439,33.8462,33.9048,116120.0
2020-07-23 13:00:00,34.68,34.82,34.67,34.75,148528.0,33.895,34.0319,33.8853,33.9634,148528.0
2020-07-23 13:10:00,34.75,34.78,34.63,34.67,149428.0,33.9634,33.9928,33.8462,33.8853,149428.0
2020-07-23 13:20:00,34.66,34.66,34.56,34.63,97860.0,33.8755,33.8755,33.7777,33.8462,97860.0
2020-07-23 13:30:00,34.6,34.63,34.48,34.51,130584.0,33.8168,33.8462,33.6996,33.7289,130584.0
2020-07-23 13:40:00,34.48,34.49,34.26,34.27,455216.0,33.6996,33.7093,33.4845,33.4943,455216.0
2020-07-23 13:50:00,34.26,34.33,34.2,34.32,189324.0,33.4845,33.553,33.4259,33.5432,189324.0
2020-07-23 14:00:00,34.32,34.32,34.1,34.13,295516.0,33.5432,33.5432,33.3282,33.3575,295516.0
2020-07-23 14:10:00,34.13,34.13,33.87,34.02,580528.0,33.3575,33.3575,33.1034,33.25,580528.0
2020-07-23 14:20:00,34.03,34.13,33.94,34.11,163668.0,33.2597,33.3575,33.1718,33.3379,163668.0
2020-07-23 14:30:00,34.09,34.22,33.96,33.96,159460.0,33.3184,33.4454,33.1913,33.1913,159460.0
2020-07-23 14:40:00,33.97,34.17,33.97,34.16,276772.0,33.2011,33.3966,33.2011,33.3868,276772.0
2020-07-23 14:50:00,34.17,34.25,34.14,34.17,129952.0,33.3966,33.4748,33.3673,33.3966,129952.0
2020-07-23 15:00:00,34.21,34.24,34.05,34.08,137216.0,33.4357,33.465,33.2793,33.3086,137216.0
2020-07-23 15:10:00,34.06,34.19,34.03,34.15,241396.0,33.2891,33.4161,33.2597,33.377,241396.0
2020-07-23 15:20:00,34.16,34.21,33.97,34.09,257232.0,33.3868,33.4357,33.2011,33.3184,257232.0
2020-07-23 15:30:00,34.07,34.19,33.94,34.13,516536.0,33.2988,33.4161,33.1718,33.3575,516536.0
2020-07-23 15:40:00,34.09,34.18,34.09,34.09,143968.0,33.3184,33.4063,33.3184,33.3184,143968.0
2020-07-23 15:50:00,34.07,34.21,33.92,34.18,366084.0,33.2988,33.4357,33.1522,33.4063,366084.0
2020-07-24 09:30:00,33.77,33.79,33.46,33.52,503340.0,33.0056,33.0252,32.7026,32.7613,503340.0
2020-07-24 09:40:00,33.55,33.69,33.51,33.63,214712.0,32.7906,32.9274,32.7515,32.8688,214712.0
2020-07-24 09:50:00,33.61,33.7,33.58,33.69,384872.0,32.8493,32.9372,32.8199,32.9274,384872.0
2020-07-24 10:00:00,33.7,33.82,33.68,33.81,148276.0,32.9372,33.0545,32.9177,33.0447,148276.0
2020-07-24 10:10:00,33.8,33.85,33.72,33.82,187596.0,33.035,33.0838,32.9568,33.0545,187596.0
2020-07-24 10:20:00,33.82,33.91,33.82,33.83,109404.0,33.0545,33.1425,33.0545,33.0643,109404.0
2020-07-24 10:30:00,33.83,33.83,33.6,33.65,224156.0,33.0643,33.0643,32.8395,32.8883,224156.0
2020-07-24 10:40:00,33.67,33.81,33.67,33.76,161304.0,32.9079,33.0447,32.9079,32.9959,161304.0
2020-07-24 10:50:00,33.74,33.95,33.74,33.95,72820.0,32.9763,33.1816,32.9763,33.1816,72820.0
2020-07-24 11:00:00,33.95,33.98,33.88,33.91,159612.0,33.1816,33.2109,33.1131,33.1425,159612.0
2020-07-24 11:10:00,33.9,33.93,33.81,33.83,38916.0,33.1327,33.162,33.0447,33.0643,38916.0
2020-07-24 11:20:00,33.84,33.93,33.81,33.92,76864.0,33.074,33.162,33.0447,33.1522,76864.0
2020-07-24 11:30:00,33.91,33.93,33.79,33.83,90860.0,33.1425,33.162,33.0252,33.0643,90860.0
2020-07-24 11:40:00,33.84,33.91,33.78,33.78,70376.0,33.074,33.1425,33.0154,33.0154,70376.0
2020-07-24 11:50:00,33.79,33.84,33.75,33.81,35376.0,33.0252,33.074,32.9861,33.0447,35376.0
2020-07-24 12:00:00,33.85,33.85,33.66,33.67,120852.0,33.0838,33.0838,32.8981,32.9079,120852.0
2020-07-24 12:10:00,33.69,33.75,33.68,33.69,50040.0,32.9274,32.9861,32.9177,32.9274,50040.0
2020-07-24 12:20:00,33.7,33.74,33.66,33.72,54160.0,32.9372,32.9763,32.8981,32.9568,54160.0
2020-07-24 12:30:00,33.73,33.77,33.7,33.7,42200.0,32.9665,33.0056,32.9372,32.9372,42200.0
2020-07-24 12:40:00,33.69,33.69,33.62,33.64,116140.0,32.9274,32.9274,32.859,32.8786,116140.0
2020-07-24 12:50:00,33.63,33.65,33.57,33.62,118824.0,32.8688,32.8883,32.8102,32.859,118824.0
2020-07-24 13:00:00,33.6,33.68,33.49,33.54,270852.0,32.8395,32.9177,32.732,32.7808,270852.0
2020-07-24 13:10:00,33.51,33.53,33.4,33.46,259380.0,32.7515,32.7711,32.644,32.7026,259380.0
2020-07-24 13:20:00,33.48,33.6,33.48,33.6,80896.0,32.7222,32.8395,32.7222,32.8395,80896.0
2020-07-24 13:30:00,33.59,33.6,33.52,33.55,39908.0,32.8297,32.8395,32.7613,32.7906,39908.0
2020-07-24 13:40:00,33.59,33.7,33.57,33.7,150380.0,32.8297,32.9372,32.8102,32.9372,150380.0
2020-07-24 13:50:00,33.7,33.7,33.64,33.66,38872.0,32.9372,32.9372,32.8786,32.8981,38872.0
2020-07-24 14:00:00,33.66,33.81,33.66,33.78,68704.0,32.8981,33.0447,32.8981,33.0154,68704.0
2020-07-24 14:10:00,33.8,33.8,33.73,33.74,37508.0,33.035,33.035,32.9665,32.9763,37508.0
2020-07-24 14:20:00,33.75,33.84,33.74,33.84,65264.0,32.9861,33.074,32.9763,33.074,65264.0
2020-07-24 14:30:00,33.85,33.85,33.72,33.8,82532.0,33.0838,33.0838,32.9568,33.035,82532.0
2020-07-24 14:40:00,33.82,33.85,33.75,33.75,49276.0,33.0545,33.0838,32.9861,32.9861,49276.0
2020-07-24 14:50:00,33.74,33.76,33.68,33.73,80680.0,32.9763,32.9959,32.9177,32.9665,80680.0
2020-07-24 15:00:00,33.73,33.82,33.7,33.8,41072.0,32.9665,33.0545,32.9372,33.035,41072.0
2020-07-24 15:10:00,33.8,33.84,33.64,33.64,59736.0,33.035,33.074,32.8786,32.8786,59736.0
2020-07-24 15:20:00,33.64,33.71,33.56,33.58,69112.0,32.8786,32.947,32.8004,32.8199,69112.0
2020-07-24 15:30:00,33.59,33.71,33.5,33.7,174836.0,32.8297,32.947,32.7417,32.9372,174836.0
2020-07-24 15:40:00,33.74,33.75,33.62,33.68,36940.0,32.9763,32.9861,32.859,32.9177,36940.0
2020-07-24 15:50:00,33.66,33.77,33.62,33.74,272648.0,32.8981,33.0056,32.859,32.9763,272648.0
2020-07-27 09:30:00,33.91,33.91,33.73,33.79,336976.0,33.1425,33.1425,32.9665,33.0252,336976.0
2020-07-27 09:40:00,33.8,33.99,33.79,33.99,110800.0,33.035,33.2206,33.0252,33.2206,110800.0
2020-07-27 09:50:00,34.0,34.13,33.97,34.12,134880.0,33.2304,33.3575,33.2011,33.3477,134880.0
2020-07-27 10:00:00,34.13,34.13,34.08,34.09,55080.0,33.3575,33.3575,33.3086,33.3184,55080.0
2020-07-27 10:10:00,34.13,34.15,34.08,34.12,78072.0,33.3575,33.377,33.3086,33.3477,78072.0
2020-07-27 10:20:00,34.12,34.17,34.07,34.12,53452.0,33.3477,33.3966,33.2988,33.3477,53452.0
2020-07-27 10:30:00,34.11,34.17,34.08,34.17,19400.0,33.3379,33.3966,33.3086,33.3966,19400.0
2020-07-27 10:40:00,34.17,34.18,34.13,34.17,44804.0,33.3966,33.4063,33.3575,33.3966,44804.0
2020-07-27 10:50:00,34.16,34.17,34.1,34.11,52400.0,33.3868,33.3966,33.3282,33.3379,52400.0
2020-07-27 11:00:00,34.1,34.11,34.07,34.09,44204.0,33.3282,33.3379,33.2988,33.3184,44204.0
2020-07-27 11:10:00,34.09,34.1,34.01,34.04,97096.0,33.3184,33.3282,33.2402,33.2695,97096.0
2020-07-27 11:20:00,34.04,34.04,33.89,33.93,68268.0,33.2695,33.2695,33.1229,33.162,68268.0
2020-07-27 11:30:00,33.93,33.97,33.82,33.88,112084.0,33.162,33.2011,33.0545,33.1131,112084.0
2020-07-27 11:40:00,33.88,33.96,33.87,33.96,87576.0,33.1131,33.1913,33.1034,33.1913,87576.0
2020-07-27 11:50:00,33.96,33.98,33.95,33.98,24012.0,33.1913,33.2109,33.1816,33.2109,24012.0
2020-07-27 12:00:00,33.97,34.01,33.94,33.99,72024.0,33.2011,33.2402,33.1718,33.2206,72024.0
2020-07-27 12:10:00,34.01,34.02,33.97,33.97,28028.0,33.2402,33.25,33.2011,33.2011,28028.0
2020-07-27 12:20:00,33.97,34.03,33.97,34.02,50992.0,33.2011,33.2597,33.2011,33.25,50992.0
2020-07-27 12:30:00,34.01,34.08,34.01,34.07,25264.0,33.2402,33.3086,33.2402,33.2988,25264.0
2020-07-27 12:40:00,34.07,34.07,34.03,34.05,23280.0,33.2988,33.2988,33.2597,33.2793,23280.0
2020-07-27 12:50:00,34.06,34.08,34.05,34.06,13960.0,33.2891,33.3086,33.2793,33.2891,13960.0
2020-07-27 13:00:00,34.08,34.09,34.06,34.06,24940.0,33.3086,33.3184,33.2891,33.2891,24940.0
2020-07-27 13:10:00,34.05,34.1,34.05,34.08,58616.0,33.2793,33.3282,33.2793,33.3086,58616.0
2020-07-27 13:20:00,34.08,34.12,34.08,34.11,23392.0,33.3086,33.3477,33.3086,33.3379,23392.0
2020-07-27 13:30:00,34.11,34.14,34.11,34.14,24380.0,33.3379,33.3673,33.3379,33.3673,24380.0
2020-07-27 13:40:00,34.14,34.14,34.1,34.13,38200.0,33.3673,33.3673,33.3282,33.3575,38200.0
2020-07-27 13:50:00,34.09,34.1,34.08,34.09,13568.0,33.3184,33.3282,33.3086,33.3184,13568.0
2020-07-27 14:00:00,34.1,34.13,34.08,34.12,24384.0,33.3282,33.3575,33.3086,33.3477,24384.0
2020-07-27 14:10:00,34.12,34.12,34.05,34.06,23332.0,33.3477,33.3477,33.2793,33.2891,23332.0
2020-07-27 14:20:00,34.09,34.15,34.09,34.15,45420.0,33.3184,33.377,33.3184,33.377,45420.0
2020-07-27 14:30:00,34.15,34.17,34.14,34.16,23680.0,33.377,33.3966,33.3673,33.3868,23680.0
2020-07-27 14:40:00,34.16,34.17,34.09,34.11,77756.0,33.3868,33.3966,33.3184,33.3379,77756.0
2020-07-27 14:50:00,34.11,34.13,34.02,34.06,148304.0,33.3379,33.3575,33.25,33.2891,148304.0
2020-07-27 15:00:00,34.06,34.18,34.06,34.16,87472.0,33.2891,33.4063,33.2891,33.3868,87472.0
2020-07-27 15:10:00,34.16,34.19,34.14,34.17,187900.0,33.3868,33.4161,33.3673,33.3966,187900.0
2020-07-27 15:20:00,34.17,34.24,34.17,34.23,146740.0,33.3966,33.465,33.3966,33.4552,146740.0
2020-07-27 15:30:00,34.24,34.27,34.2,34.2,315672.0,33.465,33.4943,33.4259,33.4259,315672.0
2020-07-27 15:40:00,34.23,34.27,34.21,34.27,103284.0,33.4552,33.4943,33.4357,33.4943,103284.0
2020-07-27 15:50:00,34.23,34.26,34.19,34.24,223448.0,33.4552,33.4845,33.4161,33.465,223448.0
2020-07-28 09:30:00,34.07,34.19,33.99,34.09,238724.0,33.2988,33.4161,33.2206,33.3184,238724.0
2020-07-28 09:40:00,34.08,34.12,34.02,34.05,124532.0,33.3086,33.3477,33.25,33.2793,124532.0
2020-07-28 09:50:00,34.0,34.0,33.84,33.95,290172.0,33.2304,33.2304,33.074,33.1816,290172.0
2020-07-28 10:00:00,33.97,34.09,33.94,34.06,105540.0,33.2011,33.3184,33.1718,33.2891,105540.0
2020-07-28 10:10:00,34.07,34.18,34.01,34.15,155684.0,33.2988,33.4063,33.2402,33.377,155684.0
2020-07-28 10:20:00,34.16,34.17,34.09,34.15,59220.0,33.3868,33.3966,33.3184,33.377,59220.0
2020-07-28 10:30:00,34.17,34.21,34.03,34.11,85612.0,33.3966,33.4357,33.2597,33.3379,85612.0
2020-07-28 10:40:00,34.12,34.13,34.04,34.08,65892.0,33.3477,33.3575,33.2695,33.3086,65892.0
2020-07-28 10:50:00,34.1,34.2,34.07,34.15,111496.0,33.3282,33.4259,33.2988,33.377,111496.0
2020-07-28 11:00:00,34.16,34.16,34.01,34.05,98212.0,33.3868,33.3868,33.2402,33.2793,98212.0
2020-07-28 11:10:00,34.06,34.23,34.06,34.15,68324.0,33.2891,33.4552,33.2891,33.377,68324.0
2020-07-28 11:20:00,34.16,34.19,34.13,34.18,54300.0,33.3868,33.4161,33.3575,33.4063,54300.0
2020-07-28 11:30:00,34.18,34.27,34.18,34.26,32124.0,33.4063,33.4943,33.4063,33.4845,32124.0
2020-07-28 11:40:00,34.27,34.29,34.24,34.24,15524.0,33.4943,33.5139,33.465,33.465,15524.0
2020-07-28 11:50:00,34.24,34.24,34.17,34.17,26520.0,33.465,33.465,33.3966,33.3966,26520.0
2020-07-28 12:00:00,34.16,34.17,34.12,34.16,21156.0,33.3868,33.3966,33.3477,33.3868,21156.0
2020-07-28 12:10:00,34.16,34.18,34.1,34.12,49316.0,33.3868,33.4063,33.3282,33.3477,49316.0
2020-07-28 12:20:00,34.1,34.16,34.1,34.12,23720.0,33.3282,33.3868,33.3282,33.3477,23720.0
2020-07-28 12:30:00,34.13,34.17,34.09,34.15,37028.0,33.3575,33.3966,33.3184,33.377,37028.0
2020-07-28 12:40:00,34.15,34.18,34.14,34.15,8536.0,33.377,33.4063,33.3673,33.377,8536.0
2020-07-28 12:50:00,34.17,34.2,34.16,34.2,64864.0,33.3966,33.4259,33.3868,33.4259,64864.0
2020-07-28 13:00:00,34.2,34.23,34.17,34.21,61680.0,33.4259,33.4552,33.3966,33.4357,61680.0
2020-07-28 13:10:00,34.19,34.19,34.13,34.17,11136.0,33.4161,33.4161,33.3575,33.3966,11136.0
2020-07-28 13:20:00,34.19,34.24,34.19,34.22,39900.0,33.4161,33.465,33.4161,33.4454,39900.0
2020-07-28 13:30:00,34.24,34.27,34.24,34.27,18688.0,33.465,33.4943,33.465,33.4943,18688.0
2020-07-28 13:40:00,34.27,34.31,34.26,34.3,27760.0,33.4943,33.5334,33.4845,33.5236,27760.0
2020-07-28 13:50:00,34.3,34.32,34.29,34.31,28672.0,33.5236,33.5432,33.5139,33.5334,28672.0
2020-07-28 14:00:00,34.29,34.31,34.27,34.28,23288.0,33.5139,33.5334,33.4943,33.5041,23288.0
2020-07-28 14:10:00,34.31,34.31,34.24,34.27,49984.0,33.5334,33.5334,33.465,33.4943,49984.0
2020-07-28 14:20:00,34.27,34.29,34.22,34.22,24012.0,33.4943,33.5139,33.4454,33.4454,24012.0
2020-07-28 14:30:00,34.23,34.26,34.21,34.26,13152.0,33.4552,33.4845,33.4357,33.4845,13152.0
2020-07-28 14:40:00,34.28,34.28,34.21,34.21,16224.0,33.5041,33.5041,33.4357,33.4357,16224.0
2020-07-28 14:50:00,34.21,34.26,34.18,34.18,42740.0,33.4357,33.4845,33.4063,33.4063,42740.0
2020-07-28 15:00:00,34.19,34.19,34.1,34.12,81820.0,33.4161,33.4161,33.3282,33.3477,81820.0
2020-07-28 15:10:00,34.12,34.13,34.01,34.08,91676.0,33.3477,33.3575,33.2402,33.3086,91676.0
2020-07-28 15:20:00,34.08,34.1,33.98,33.98,84268.0,33.3086,33.3282,33.2109,33.2109,84268.0
2020-07-28 15:30:00,33.97,34.07,33.91,33.92,150992.0,33.2011,33.2988,33.1425,33.1522,150992.0
2020-07-28 15:40:00,33.92,33.95,33.86,33.88,152112.0,33.1522,33.1816,33.0936,33.1131,152112.0
2020-07-28 15:50:00,33.84,33.87,33.74,33.81,277168.0,33.074,33.1034,32.9763,33.0447,277168.0
2020-07-29 09:30:00,34.01,34.13,33.99,34.06,125584.0,33.2402,33.3575,33.2206,33.2891,125584.0
2020-07-29 09:40:00,34.05,34.12,34.04,34.05,58684.0,33.2793,33.3477,33.2695,33.2793,58684.0
2020-07-29 09:50:00,34.05,34.18,34.05,34.13,122892.0,33.2793,33.4063,33.2793,33.3575,122892.0
2020-07-29 10:00:00,34.16,34.24,34.14,34.23,75024.0,33.3868,33.465,33.3673,33.4552,75024.0
2020-07-29 10:10:00,34.22,34.26,34.22,34.25,31172.0,33.4454,33.4845,33.4454,33.4748,31172.0
2020-07-29 10:20:00,34.25,34.26,34.23,34.24,29052.0,33.4748,33.4845,33.4552,33.465,29052.0
2020-07-29 10:30:00,34.24,34.27,34.24,34.27,23888.0,33.465,33.4943,33.465,33.4943,23888.0
2020-07-29 10:40:00,34.27,34.31,34.27,34.31,44488.0,33.4943,33.5334,33.4943,33.5334,44488.0
2020-07-29 10:50:00,34.3,34.34,34.3,34.34,23204.0,33.5236,33.5627,33.5236,33.5627,23204.0
2020-07-29 11:00:00,34.35,34.35,34.27,34.32,30076.0,33.5725,33.5725,33.4943,33.5432,30076.0
2020-07-29 11:10:00,34.31,34.32,34.29,34.29,30660.0,33.5334,33.5432,33.5139,33.5139,30660.0
2020-07-29 11:20:00,34.3,34.36,34.27,34.36,25780.0,33.5236,33.5823,33.4943,33.5823,25780.0
2020-07-29 11:30:00,34.35,34.36,34.34,34.34,13588.0,33.5725,33.5823,33.5627,33.5627,13588.0
2020-07-29 11:40:00,34.35,34.37,34.33,34.33,6464.0,33.5725,33.592,33.553,33.553,6464.0
2020-07-29 11:50:00,34.35,34.35,34.33,34.34,33820.0,33.5725,33.5725,33.553,33.5627,33820.0
2020-07-29 12:00:00,34.33,34.33,34.24,34.24,87264.0,33.553,33.553,33.465,33.465,87264.0
2020-07-29 12:10:00,34.25,34.28,34.24,34.27,17460.0,33.4748,33.5041,33.465,33.4943,17460.0
2020-07-29 12:20:00,34.3,34.36,34.3,34.36,48572.0,33.5236,33.5823,33.5236,33.5823,48572.0
2020-07-29 12:30:00,34.35,34.42,34.35,34.4,37364.0,33.5725,33.6409,33.5725,33.6214,37364.0
2020-07-29 12:40:00,34.41,34.41,34.38,34.39,9576.0,33.6311,33.6311,33.6018,33.6116,9576.0
2020-07-29 12:50:00,34.4,34.4,34.38,34.4,12656.0,33.6214,33.6214,33.6018,33.6214,12656.0
2020-07-29 13:00:00,34.4,34.4,34.36,34.38,40476.0,33.6214,33.6214,33.5823,33.6018,40476.0
2020-07-29 13:10:00,34.42,34.44,34.4,34.44,112600.0,33.6409,33.6605,33.6214,33.6605,112600.0
2020-07-29 13:20:00,34.45,34.46,34.43,34.44,38888.0,33.6702,33.68,33.6507,33.6605,38888.0
2020-07-29 13:30:00,34.44,34.45,34.42,34.43,22000.0,33.6605,33.6702,33.6409,33.6507,22000.0
2020-07-29 13:40:00,34.42,34.42,34.4,34.42,6740.0,33.6409,33.6409,33.6214,33.6409,6740.0
2020-07-29 13:50:00,34.41,34.42,34.38,34.4,20044.0,33.6311,33.6409,33.6018,33.6214,20044.0
2020-07-29 14:00:00,34.38,34.5,34.33,34.46,147672.0,33.6018,33.7191,33.553,33.68,147672.0
2020-07-29 14:10:00,34.46,34.49,34.44,34.47,39564.0,33.68,33.7093,33.6605,33.6898,39564.0
2020-07-29 14:20:00,34.47,34.49,34.45,34.48,24332.0,33.6898,33.7093,33.6702,33.6996,24332.0
2020-07-29 14:30:00,34.48,34.63,34.48,34.61,118832.0,33.6996,33.8462,33.6996,33.8266,118832.0
2020-07-29 14:40:00,34.62,34.7,34.59,34.68,206776.0,33.8364,33.9146,33.8071,33.895,206776.0
2020-07-29 14:50:00,34.65,34.67,34.51,34.51,79652.0,33.8657,33.8853,33.7289,33.7289,79652.0
2020-07-29 15:00:00,34.53,34.53,34.37,34.5,130340.0,33.7484,33.7484,33.592,33.7191,130340.0
2020-07-29 15:10:00,34.5,34.6,34.5,34.6,60788.0,33.7191,33.8168,33.7191,33.8168,60788.0
2020-07-29 15:20:00,34.62,34.7,34.58,34.65,134020.0,33.8364,33.9146,33.7973,33.8657,134020.0
2020-07-29 15:30:00,34.67,34.76,34.6,34.73,176716.0,33.8853,33.9732,33.8168,33.9439,176716.0
2020-07-29 15:40:00,34.72,34.72,34.58,34.65,85920.0,33.9341,33.9341,33.7973,33.8657,85920.0
2020-07-29 15:50:00,34.63,34.64,34.53,34.63,247504.0,33.8462,33.8559,33.7484,33.8462,247504.0
2020-07-30 09:30:00,33.94,34.05,33.84,33.93,357432.0,33.1718,33.2793,33.074,33.162,357432.0
2020-07-30 09:40:00,33.94,33.99,33.83,33.89,214808.0,33.1718,33.2206,33.0643,33.1229,214808.0
2020-07-30 09:50:00,33.88,33.88,33.54,33.57,615420.0,33.1131,33.1131,32.7808,32.8102,615420.0
2020-07-30 10:00:00,33.54,33.74,33.46,33.73,238420.0,32.7808,32.9763,32.7026,32.9665,238420.0
2020-07-30 10:10:00,33.72,33.73,33.58,33.62,118996.0,32.9568,32.9665,32.8199,32.859,118996.0
2020-07-30 10:20:00,33.6,33.71,33.49,33.7,158804.0,32.8395,32.947,32.732,32.9372,158804.0
2020-07-30 10:30:00,33.69,33.88,33.67,33.88,112484.0,32.9274,33.1131,32.9079,33.1131,112484.0
2020-07-30 10:40:00,33.87,33.87,33.74,33.77,62172.0,33.1034,33.1034,32.9763,33.0056,62172.0
2020-07-30 10:50:00,33.71,33.84,33.65,33.84,194828.0,32.947,33.074,32.8883,33.074,194828.0
2020-07-30 11:00:00,33.84,33.95,33.78,33.92,185296.0,33.074,33.1816,33.0154,33.1522,185296.0
2020-07-30 11:10:00,33.92,34.04,33.9,34.04,135472.0,33.1522,33.2695,33.1327,33.2695,135472.0
2020-07-30 11:20:00,34.04,34.08,33.96,33.98,323600.0,33.2695,33.3086,33.1913,33.2109,323600.0
2020-07-30 11:30:00,33.98,34.13,33.95,34.11,61572.0,33.2109,33.3575,33.1816,33.3379,61572.0
2020-07-30 11:40:00,34.11,34.16,34.08,34.11,72252.0,33.3379,33.3868,33.3086,33.3379,72252.0
2020-07-30 11:50:00,34.13,34.18,34.08,34.12,60772.0,33.3575,33.4063,33.3086,33.3477,60772.0
2020-07-30 12:00:00,34.12,34.18,34.07,34.08,62652.0,33.3477,33.4063,33.2988,33.3086,62652.0
2020-07-30 12:10:00,34.07,34.38,34.07,34.32,163956.0,33.2988,33.6018,33.2988,33.5432,163956.0
2020-07-30 12:20:00,34.32,34.33,34.24,34.26,108300.0,33.5432,33.553,33.465,33.4845,108300.0
2020-07-30 12:30:00,34.28,34.32,34.25,34.27,36080.0,33.5041,33.5432,33.4748,33.4943,36080.0
2020-07-30 12:40:00,34.25,34.31,34.25,34.3,80120.0,33.4748,33.5334,33.4748,33.5236,80120.0
2020-07-30 12:50:00,34.31,34.32,34.28,34.29,36536.0,33.5334,33.5432,33.5041,33.5139,36536.0
2020-07-30 13:00:00,34.29,34.4,34.28,34.36,121468.0,33.5139,33.6214,33.5041,33.5823,121468.0
2020-07-30 13:10:00,34.38,34.47,34.38,34.45,43988.0,33.6018,33.6898,33.6018,33.6702,43988.0
2020-07-30 13:20:00,34.46,34.47,34.33,34.33,46796.0,33.68,33.6898,33.553,33.553,46796.0
2020-07-30 13:30:00,34.33,34.33,34.22,34.22,51684.0,33.553,33.553,33.4454,33.4454,51684.0
2020-07-30 13:40:00,34.22,34.29,34.22,34.26,71484.0,33.4454,33.5139,33.4454,33.4845,71484.0
2020-07-30 13:50:00,34.25,34.35,34.25,34.33,102640.0,33.4748,33.5725,33.4748,33.553,102640.0
2020-07-30 14:00:00,34.32,34.38,34.27,34.38,61228.0,33.5432,33.6018,33.4943,33.6018,61228.0
2020-07-30 14:10:00,34.34,34.35,34.25,34.29,85720.0,33.5627,33.5725,33.4748,33.5139,85720.0
2020-07-30 14:20:00,34.28,34.33,34.21,34.26,100392.0,33.5041,33.553,33.4357,33.4845,100392.0
2020-07-30 14:30:00,34.29,34.37,34.29,34.36,95576.0,33.5139,33.592,33.5139,33.5823,95576.0
2020-07-30 14:40:00,34.38,34.45,34.37,34.42,83884.0,33.6018,33.6702,33.592,33.6409,83884.0
2020-07-30 14:50:00,34.42,34.42,34.33,34.37,53000.0,33.6409,33.6409,33.553,33.592,53000.0
2020-07-30 15:00:00,34.37,34.43,34.27,34.29,88008.0,33.592,33.6507,33.4943,33.5139,88008.0
2020-07-30 15:10:00,34.29,34.44,34.26,34.43,96444.0,33.5139,33.6605,33.4845,33.6507,96444.0
2020-07-30 15:20:00,34.42,34.44,34.39,34.44,56240.0,33.6409,33.6605,33.6116,33.6605,56240.0
2020-07-30 15:30:00,34.43,34.47,34.37,34.37,56260.0,33.6507,33.6898,33.592,33.592,56260.0
2020-07-30 15:40:00,34.38,34.39,34.31,34.32,136244.0,33.6018,33.6116,33.5334,33.5432,136244.0
2020-07-30 15:50:00,34.33,34.4,34.31,34.39,167104.0,33.553,33.6214,33.5334,33.6116,167104.0
2020-07-31 09:30:00,34.8,34.83,34.48,34.49,440896.0,34.0123,34.0416,33.6996,33.7093,440896.0
2020-07-31 09:40:00,34.51,34.6,34.46,34.53,265304.0,33.7289,33.8168,33.68,33.7484,265304.0
2020-07-31 09:50:00,34.48,34.55,34.43,34.54,224800.0,33.6996,33.768,33.6507,33.7582,224800.0
2020-07-31 10:00:00,34.53,34.53,34.35,34.38,215120.0,33.7484,33.7484,33.5725,33.6018,215120.0
2020-07-31 10:10:00,34.37,34.37,34.13,34.14,482840.0,33.592,33.592,33.3575,33.3673,482840.0
2020-07-31 10:20:00,34.11,34.24,34.06,34.13,120516.0,33.3379,33.465,33.2891,33.3575,120516.0
2020-07-31 10:30:00,34.12,34.27,34.11,34.26,146668.0,33.3477,33.4943,33.3379,33.4845,146668.0
2020-07-31 10:40:00,34.24,34.24,34.06,34.2,124772.0,33.465,33.465,33.2891,33.4259,124772.0
2020-07-31 10:50:00,34.15,34.24,34.08,34.24,89140.0,33.377,33.465,33.3086,33.465,89140.0
2020-07-31 11:00:00,34.25,34.29,34.21,34.22,137592.0,33.4748,33.5139,33.4357,33.4454,137592.0
2020-07-31 11:10:00,34.22,34.47,34.21,34.47,125176.0,33.4454,33.6898,33.4357,33.6898,125176.0
2020-07-31 11:20:00,34.47,34.48,34.4,34.41,69204.0,33.6898,33.6996,33.6214,33.6311,69204.0
2020-07-31 11:30:00,34.42,34.43,34.28,34.33,65384.0,33.6409,33.6507,33.5041,33.553,65384.0
2020-07-31 11:40:00,34.36,34.4,34.31,34.4,62724.0,33.5823,33.6214,33.5334,33.6214,62724.0
2020-07-31 11:50:00,34.39,34.39,34.18,34.24,125916.0,33.6116,33.6116,33.4063,33.465,125916.0
2020-07-31 12:00:00,34.22,34.25,34.09,34.1,151640.0,33.4454,33.4748,33.3184,33.3282,151640.0
2020-07-31 12:10:00,34.1,34.14,34.02,34.03,44636.0,33.3282,33.3673,33.25,33.2597,44636.0
2020-07-31 12:20:00,34.08,34.17,34.05,34.16,86192.0,33.3086,33.3966,33.2793,33.3868,86192.0
2020-07-31 12:30:00,34.15,34.15,33.88,33.91,172416.0,33.377,33.377,33.1131,33.1425,172416.0
2020-07-31 12:40:00,33.91,33.99,33.9,33.93,115284.0,33.1425,33.2206,33.1327,33.162,115284.0
2020-07-31 12:50:00,33.95,33.98,33.83,33.9,101924.0,33.1816,33.2109,33.0643,33.1327,101924.0
2020-07-31 13:00:00,33.88,34.01,33.88,33.98,96372.0,33.1131,33.2402,33.1131,33.2109,96372.0
2020-07-31 13:10:00,33.97,34.02,33.9,33.98,82716.0,33.2011,33.25,33.1327,33.2109,82716.0
2020-07-31 13:20:00,34.02,34.14,34.02,34.13,97360.0,33.25,33.3673,33.25,33.3575,97360.0
2020-07-31 13:30:00,34.12,34.13,34.03,34.04,75192.0,33.3477,33.3575,33.2597,33.2695,75192.0
2020-07-31 13:40:00,34.06,34.16,34.06,34.16,64420.0,33.2891,33.3868,33.2891,33.3868,64420.0
2020-07-31 13:50:00,34.16,34.17,34.08,34.09,72148.0,33.3868,33.3966,33.3086,33.3184,72148.0
2020-07-31 14:00:00,34.08,34.17,33.99,33.99,202588.0,33.3086,33.3966,33.2206,33.2206,202588.0
2020-07-31 14:10:00,33.98,34.02,33.97,33.99,48244.0,33.2109,33.25,33.2011,33.2206,48244.0
2020-07-31 14:20:00,33.99,34.1,33.99,34.1,115952.0,33.2206,33.3282,33.2206,33.3282,115952.0
2020-07-31 14:30:00,34.07,34.2,34.07,34.16,196104.0,33.2988,33.4259,33.2988,33.3868,196104.0
2020-07-31 14:40:00,34.15,34.27,34.12,34.23,172704.0,33.377,33.4943,33.3477,33.4552,172704.0
2020-07-31 14:50:00,34.22,34.37,34.21,34.37,144660.0,33.4454,33.592,33.4357,33.592,144660.0
2020-07-31 15:00:00,34.37,34.48,34.32,34.46,273744.0,33.592,33.6996,33.5432,33.68,273744.0
2020-07-31 15:10:00,34.46,34.5,34.39,34.48,304340.0,33.68,33.7191,33.6116,33.6996,304340.0
2020-07-31 15:20:00,34.49,34.57,34.48,34.53,315940.0,33.7093,33.7875,33.6996,33.7484,315940.0
2020-07-31 15:30:00,34.53,34.61,34.52,34.55,228460.0,33.7484,33.8266,33.7387,33.768,228460.0
2020-07-31 15:40:00,34.54,34.72,34.52,34.71,383100.0,33.7582,33.9341,33.7387,33.9244,383100.0
2020-07-31 15:50:00,34.71,34.94,34.63,34.93,423768.0,33.9244,34.1491,33.8462,34.1394,423768.0
2020-08-03 09:30:00,35.32,35.33,35.19,35.19,536304.0,34.5205,34.5303,34.3935,34.3935,536304.0
2020-08-03 09:40:00,35.21,35.3,35.19,35.24,276576.0,34.413,34.501,34.3935,34.4424,276576.0
2020-08-03 09:50:00,35.24,35.33,35.21,35.31,230036.0,34.4424,34.5303,34.413,34.5108,230036.0
2020-08-03 10:00:00,35.33,35.51,35.33,35.45,461820.0,34.5303,34.7062,34.5303,34.6476,461820.0
2020-08-03 10:10:00,35.46,35.49,35.41,35.46,124004.0,34.6574,34.6867,34.6085,34.6574,124004.0
2020-08-03 10:20:00,35.49,35.49,35.35,35.38,127612.0,34.6867,34.6867,34.5499,34.5792,127612.0
2020-08-03 10:30:00,35.38,35.44,35.38,35.41,76656.0,34.5792,34.6378,34.5792,34.6085,76656.0
2020-08-03 10:40:00,35.42,35.43,35.23,35.23,135348.0,34.6183,34.6281,34.4326,34.4326,135348.0
2020-08-03 10:50:00,35.23,35.31,35.22,35.29,132188.0,34.4326,34.5108,34.4228,34.4912,132188.0
2020-08-03 11:00:00,35.29,35.37,35.28,35.37,92032.0,34.4912,34.5694,34.4815,34.5694,92032.0
2020-08-03 11:10:00,35.38,35.42,35.37,35.42,129632.0,34.5792,34.6183,34.5694,34.6183,129632.0
2020-08-03 11:20:00,35.42,35.45,35.41,35.43,85356.0,34.6183,34.6476,34.6085,34.6281,85356.0
2020-08-03 11:30:00,35.43,35.49,35.42,35.49,123476.0,34.6281,34.6867,34.6183,34.6867,123476.0
2020-08-03 11:40:00,35.49,35.54,35.48,35.5,804992.0,34.6867,34.7356,34.6769,34.6965,804992.0
2020-08-03 11:50:00,35.5,35.5,35.46,35.47,161324.0,34.6965,34.6965,34.6574,34.6672,161324.0
2020-08-03 12:00:00,35.49,35.5,35.43,35.45,132928.0,34.6867,34.6965,34.6281,34.6476,132928.0
2020-08-03 12:10:00,35.45,35.49,35.42,35.46,148480.0,34.6476,34.6867,34.6183,34.6574,148480.0
2020-08-03 12:20:00,35.46,35.49,35.42,35.43,87548.0,34.6574,34.6867,34.6183,34.6281,87548.0
2020-08-03 12:30:00,35.42,35.46,35.42,35.44,54980.0,34.6183,34.6574,34.6183,34.6378,54980.0
2020-08-03 12:40:00,35.44,35.46,35.4,35.45,89580.0,34.6378,34.6574,34.5987,34.6476,89580.0
2020-08-03 12:50:00,35.44,35.45,35.41,35.43,81192.0,34.6378,34.6476,34.6085,34.6281,81192.0
2020-08-03 13:00:00,35.44,35.46,35.43,35.46,64408.0,34.6378,34.6574,34.6281,34.6574,64408.0
2020-08-03 13:10:00,35.46,35.47,35.44,35.46,67464.0,34.6574,34.6672,34.6378,34.6574,67464.0
2020-08-03 13:20:00,35.47,35.51,35.46,35.47,101032.0,34.6672,34.7062,34.6574,34.6672,101032.0
2020-08-03 13:30:00,35.48,35.51,35.47,35.47,42764.0,34.6769,34.7062,34.6672,34.6672,42764.0
2020-08-03 13:40:00,35.49,35.49,35.43,35.45,143368.0,34.6867,34.6867,34.6281,34.6476,143368.0
2020-08-03 13:50:00,35.44,35.49,35.44,35.48,36648.0,34.6378,34.6867,34.6378,34.6769,36648.0
2020-08-03 14:00:00,35.49,35.5,35.44,35.45,40248.0,34.6867,34.6965,34.6378,34.6476,40248.0
2020-08-03 14:10:00,35.44,35.53,35.44,35.52,84992.0,34.6378,34.7258,34.6378,34.716,84992.0
2020-08-03 14:20:00,35.53,35.55,35.52,35.55,47156.0,34.7258,34.7453,34.716,34.7453,47156.0
2020-08-03 14:30:00,35.55,35.58,35.54,35.58,60172.0,34.7453,34.7747,34.7356,34.7747,60172.0
2020-08-03 14:40:00,35.58,35.59,35.55,35.55,51248.0,34.7747,34.7844,34.7453,34.7453,51248.0
2020-08-03 14:50:00,35.53,35.58,35.53,35.56,64960.0,34.7258,34.7747,34.7258,34.7551,64960.0
2020-08-03 15:00:00,35.56,35.56,35.51,35.53,56284.0,34.7551,34.7551,34.7062,34.7258,56284.0
2020-08-03 15:10:00,35.52,35.53,35.39,35.43,194112.0,34.716,34.7258,34.589,34.6281,194112.0
2020-08-03 15:20:00,35.43,35.49,35.42,35.45,94404.0,34.6281,34.6867,34.6183,34.6476,94404.0
2020-08-03 15:30:00,35.46,35.49,35.32,35.47,256224.0,34.6574,34.6867,34.5205,34.6672,256224.0
2020-08-03 15:40:00,35.45,35.53,35.45,35.49,133232.0,34.6476,34.7258,34.6476,34.6867,133232.0
2020-08-03 15:50:00,35.46,35.48,35.38,35.38,312780.0,34.6574,34.6769,34.5792,34.5792,312780.0
2020-08-04 09:30:00,35.21,35.37,35.21,35.27,217496.0,34.413,34.5694,34.413,34.4717,217496.0
2020-08-04 09:40:00,35.3,35.38,35.25,35.38,86792.0,34.501,34.5792,34.4521,34.5792,86792.0
2020-08-04 09:50:00,35.38,35.39,35.35,35.39,60368.0,34.5792,34.589,34.5499,34.589,60368.0
2020-08-04 10:00:00,35.38,35.51,35.38,35.5,71356.0,34.5792,34.7062,34.5792,34.6965,71356.0
2020-08-04 10:10:00,35.51,35.53,35.46,35.47,101640.0,34.7062,34.7258,34.6574,34.6672,101640.0
2020-08-04 10:20:00,35.47,35.47,35.4,35.4,38292.0,34.6672,34.6672,34.5987,34.5987,38292.0
2020-08-04 10:30:00,35.41,35.44,35.38,35.44,56232.0,34.6085,34.6378,34.5792,34.6378,56232.0
2020-08-04 10:40:00,35.45,35.55,35.44,35.53,75228.0,34.6476,34.7453,34.6378,34.7258,75228.0
2020-08-04 10:50:00,35.54,35.59,35.54,35.55,80988.0,34.7356,34.7844,34.7356,34.7453,80988.0
2020-08-04 11:00:00,35.54,35.56,35.49,35.51,65560.0,34.7356,34.7551,34.6867,34.7062,65560.0
2020-08-04 11:10:00,35.52,35.59,35.51,35.58,62336.0,34.716,34.7844,34.7062,34.7747,62336.0
2020-08-04 11:20:00,35.59,35.59,35.5,35.55,90368.0,34.7844,34.7844,34.6965,34.7453,90368.0
2020-08-04 11:30:00,35.54,35.57,35.52,35.53,72016.0,34.7356,34.7649,34.716,34.7258,72016.0
2020-08-04 11:40:00,35.56,35.59,35.54,35.54,49020.0,34.7551,34.7844,34.7356,34.7356,49020.0
2020-08-04 11:50:00,35.56,35.58,35.54,35.55,16016.0,34.7551,34.7747,34.7356,34.7453,16016.0
2020-08-04 12:00:00,35.55,35.56,35.45,35.46,54536.0,34.7453,34.7551,34.6476,34.6574,54536.0
2020-08-04 12:10:00,35.46,35.48,35.43,35.45,41756.0,34.6574,34.6769,34.6281,34.6476,41756.0
2020-08-04 12:20:00,35.44,35.49,35.43,35.49,55812.0,34.6378,34.6867,34.6281,34.6867,55812.0
2020-08-04 12:30:00,35.48,35.5,35.46,35.46,29448.0,34.6769,34.6965,34.6574,34.6574,29448.0
2020-08-04 12:40:00,35.47,35.5,35.46,35.47,29512.0,34.6672,34.6965,34.6574,34.6672,29512.0
2020-08-04 12:50:00,35.48,35.48,35.4,35.45,46900.0,34.6769,34.6769,34.5987,34.6476,46900.0
2020-08-04 13:00:00,35.43,35.44,35.38,35.42,52732.0,34.6281,34.6378,34.5792,34.6183,52732.0
2020-08-04 13:10:00,35.44,35.54,35.44,35.54,47228.0,34.6378,34.7356,34.6378,34.7356,47228.0
2020-08-04 13:20:00,35.53,35.54,35.52,35.52,30812.0,34.7258,34.7356,34.716,34.716,30812.0
2020-08-04 13:30:00,35.51,35.52,35.48,35.52,52836.0,34.7062,34.716,34.6769,34.716,52836.0
2020-08-04 13:40:00,35.53,35.53,35.47,35.49,36636.0,34.7258,34.7258,34.6672,34.6867,36636.0
2020-08-04 13:50:00,35.47,35.53,35.47,35.52,16744.0,34.6672,34.7258,34.6672,34.716,16744.0
2020-08-04 14:00:00,35.53,35.55,35.5,35.51,56924.0,34.7258,34.7453,34.6965,34.7062,56924.0
2020-08-04 14:10:00,35.52,35.52,35.48,35.49,18920.0,34.716,34.716,34.6769,34.6867,18920.0
2020-08-04 14:20:00,35.49,35.49,35.38,35.39,67952.0,34.6867,34.6867,34.5792,34.589,67952.0
2020-08-04 14:30:00,35.38,35.38,35.23,35.24,106168.0,34.5792,34.5792,34.4326,34.4424,106168.0
2020-08-04 14:40:00,35.23,35.35,35.23,35.35,103400.0,34.4326,34.5499,34.4326,34.5499,103400.0
2020-08-04 14:50:00,35.35,35.46,35.34,35.45,109044.0,34.5499,34.6574,34.5401,34.6476,109044.0
2020-08-04 15:00:00,35.45,35.48,35.43,35.45,68872.0,34.6476,34.6769,34.6281,34.6476,68872.0
2020-08-04 15:10:00,35.48,35.48,35.43,35.47,39128.0,34.6769,34.6769,34.6281,34.6672,39128.0
2020-08-04 15:20:00,35.47,35.51,35.45,35.48,89328.0,34.6672,34.7062,34.6476,34.6769,89328.0
2020-08-04 15:30:00,35.49,35.51,35.42,35.51,69204.0,34.6867,34.7062,34.6183,34.7062,69204.0
2020-08-04 15:40:00,35.51,35.54,35.49,35.54,132176.0,34.7062,34.7356,34.6867,34.7356,132176.0
2020-08-04 15:50:00,35.54,35.68,35.5,35.68,202156.0,34.7356,34.8724,34.6965,34.8724,202156.0
2020-08-05 09:30:00,35.99,36.03,35.94,36.01,247488.0,35.1754,35.2145,35.1265,35.1949,247488.0
2020-08-05 09:40:00,36.02,36.04,35.98,36.02,175252.0,35.2047,35.2242,35.1656,35.2047,175252.0
2020-08-05 09:50:00,36.02,36.08,36.01,36.08,96620.0,35.2047,35.2633,35.1949,35.2633,96620.0
2020-08-05 10:00:00,36.12,36.12,36.05,36.1,157668.0,35.3024,35.3024,35.234,35.2829,157668.0
2020-08-05 10:10:00,36.1,36.13,36.07,36.08,62360.0,35.2829,35.3122,35.2536,35.2633,62360.0
2020-08-05 10:20:00,36.07,36.1,36.06,36.1,32148.0,35.2536,35.2829,35.2438,35.2829,32148.0
2020-08-05 10:30:00,36.1,36.1,36.03,36.04,81628.0,35.2829,35.2829,35.2145,35.2242,81628.0
2020-08-05 10:40:00,36.05,36.13,36.05,36.09,77864.0,35.234,35.3122,35.234,35.2731,77864.0
2020-08-05 10:50:00,36.1,36.11,36.05,36.08,75656.0,35.2829,35.2927,35.234,35.2633,75656.0
2020-08-05 11:00:00,36.1,36.19,36.1,36.17,179120.0,35.2829,35.3709,35.2829,35.3513,179120.0
2020-08-05 11:10:00,36.17,36.19,36.13,36.15,83748.0,35.3513,35.3709,35.3122,35.3318,83748.0
2020-08-05 11:20:00,36.16,36.17,36.1,36.11,95912.0,35.3415,35.3513,35.2829,35.2927,95912.0
2020-08-05 11:30:00,36.11,36.15,36.1,36.15,44336.0,35.2927,35.3318,35.2829,35.3318,44336.0
2020-08-05 11:40:00,36.14,36.17,36.06,36.08,277584.0,35.322,35.3513,35.2438,35.2633,277584.0
2020-08-05 11:50:00,36.09,36.09,36.03,36.03,53008.0,35.2731,35.2731,35.2145,35.2145,53008.0
2020-08-05 12:00:00,36.02,36.06,36.02,36.05,30024.0,35.2047,35.2438,35.2047,35.234,30024.0
2020-08-05 12:10:00,36.06,36.09,36.05,36.07,12560.0,35.2438,35.2731,35.234,35.2536,12560.0
2020-08-05 12:20:00,36.07,36.07,35.99,36.0,131048.0,35.2536,35.2536,35.1754,35.1852,131048.0
2020-08-05 12:30:00,35.99,36.06,35.99,36.06,103620.0,35.1754,35.2438,35.1754,35.2438,103620.0
2020-08-05 12:40:00,36.06,36.08,36.05,36.07,46064.0,35.2438,35.2633,35.234,35.2536,46064.0
2020-08-05 12:50:00,36.08,36.09,36.05,36.06,13600.0,35.2633,35.2731,35.234,35.2438,13600.0
2020-08-05 13:00:00,36.08,36.08,36.03,36.05,12000.0,35.2633,35.2633,35.2145,35.234,12000.0
2020-08-05 13:10:00,36.06,36.08,36.04,36.07,30132.0,35.2438,35.2633,35.2242,35.2536,30132.0
2020-08-05 13:20:00,36.07,36.09,36.06,36.08,43908.0,35.2536,35.2731,35.2438,35.2633,43908.0
2020-08-05 13:30:00,36.08,36.1,36.06,36.09,44852.0,35.2633,35.2829,35.2438,35.2731,44852.0
2020-08-05 13:40:00,36.09,36.09,36.05,36.05,22400.0,35.2731,35.2731,35.234,35.234,22400.0
2020-08-05 13:50:00,36.06,36.08,36.06,36.08,9764.0,35.2438,35.2633,35.2438,35.2633,9764.0
2020-08-05 14:00:00,36.09,36.13,36.09,36.1,40384.0,35.2731,35.3122,35.2731,35.2829,40384.0
2020-08-05 14:10:00,36.1,36.12,36.09,36.09,30212.0,35.2829,35.3024,35.2731,35.2731,30212.0
2020-08-05 14:20:00,36.09,36.12,36.09,36.12,10504.0,35.2731,35.3024,35.2731,35.3024,10504.0
2020-08-05 14:30:00,36.13,36.14,36.12,36.13,47916.0,35.3122,35.322,35.3024,35.3122,47916.0
2020-08-05 14:40:00,36.13,36.14,36.09,36.1,51948.0,35.3122,35.322,35.2731,35.2829,51948.0
2020-08-05 14:50:00,36.09,36.09,36.05,36.07,58084.0,35.2731,35.2731,35.234,35.2536,58084.0
2020-08-05 15:00:00,36.08,36.12,36.05,36.05,89784.0,35.2633,35.3024,35.234,35.234,89784.0
2020-08-05 15:10:00,36.05,36.07,36.02,36.07,49032.0,35.234,35.2536,35.2047,35.2536,49032.0
2020-08-05 15:20:00,36.06,36.09,36.06,36.06,27300.0,35.2438,35.2731,35.2438,35.2438,27300.0
2020-08-05 15:30:00,36.07,36.14,36.05,36.08,49368.0,35.2536,35.322,35.234,35.2633,49368.0
2020-08-05 15:40:00,36.08,36.09,35.96,35.96,108160.0,35.2633,35.2731,35.1461,35.1461,108160.0
2020-08-05 15:50:00,35.95,36.17,35.93,36.12,184124.0,35.1363,35.3513,35.1167,35.3024,184124.0
2020-08-06 09:30:00,35.99,36.08,35.98,35.98,278076.0,35.1754,35.2633,35.1656,35.1656,278076.0
2020-08-06 09:40:00,35.98,36.08,35.98,36.08,122628.0,35.1656,35.2633,35.1656,35.2633,122628.0
2020-08-06 09:50:00,36.06,36.17,36.0,36.16,114724.0,35.2438,35.3513,35.1852,35.3415,114724.0
2020-08-06 10:00:00,36.18,36.18,36.1,36.12,52712.0,35.3611,35.3611,35.2829,35.3024,52712.0
2020-08-06 10:10:00,36.13,36.21,36.12,36.18,136976.0,35.3122,35.3904,35.3024,35.3611,136976.0
2020-08-06 10:20:00,36.16,36.24,36.16,36.23,58272.0,35.3415,35.4197,35.3415,35.4099,58272.0
2020-08-06 10:30:00,36.21,36.23,36.1,36.1,85524.0,35.3904,35.4099,35.2829,35.2829,85524.0
2020-08-06 10:40:00,36.1,36.1,35.93,35.99,114468.0,35.2829,35.2829,35.1167,35.1754,114468.0
2020-08-06 10:50:00,35.97,36.06,35.91,36.06,162772.0,35.1558,35.2438,35.0972,35.2438,162772.0
2020-08-06 11:00:00,36.05,36.1,36.01,36.08,84448.0,35.234,35.2829,35.1949,35.2633,84448.0
2020-08-06 11:10:00,36.09,36.09,36.04,36.04,74756.0,35.2731,35.2731,35.2242,35.2242,74756.0
2020-08-06 11:20:00,36.07,36.1,36.0,36.02,48280.0,35.2536,35.2829,35.1852,35.2047,48280.0
2020-08-06 11:30:00,36.01,36.06,35.97,36.02,74404.0,35.1949,35.2438,35.1558,35.2047,74404.0
2020-08-06 11:40:00,36.01,36.05,35.95,36.02,73440.0,35.1949,35.234,35.1363,35.2047,73440.0
2020-08-06 11:50:00,36.02,36.06,35.99,36.02,62728.0,35.2047,35.2438,35.1754,35.2047,62728.0
2020-08-06 12:00:00,36.05,36.1,36.04,36.08,43960.0,35.234,35.2829,35.2242,35.2633,43960.0
2020-08-06 12:10:00,36.08,36.14,36.07,36.1,48840.0,35.2633,35.322,35.2536,35.2829,48840.0
2020-08-06 12:20:00,36.13,36.13,36.1,36.12,23724.0,35.3122,35.3122,35.2829,35.3024,23724.0
2020-08-06 12:30:00,36.1,36.15,36.08,36.13,18532.0,35.2829,35.3318,35.2633,35.3122,18532.0
2020-08-06 12:40:00,36.12,36.16,36.1,36.14,15108.0,35.3024,35.3415,35.2829,35.322,15108.0
2020-08-06 12:50:00,36.15,36.19,36.14,36.18,39224.0,35.3318,35.3709,35.322,35.3611,39224.0
2020-08-06 13:00:00,36.19,36.2,36.17,36.17,25608.0,35.3709,35.3806,35.3513,35.3513,25608.0
2020-08-06 13:10:00,36.18,36.19,36.17,36.17,17688.0,35.3611,35.3709,35.3513,35.3513,17688.0
2020-08-06 13:20:00,36.18,36.22,36.18,36.2,20608.0,35.3611,35.4002,35.3611,35.3806,20608.0
2020-08-06 13:30:00,36.21,36.22,36.18,36.2,12404.0,35.3904,35.4002,35.3611,35.3806,12404.0
2020-08-06 13:40:00,36.22,36.26,36.2,36.26,45008.0,35.4002,35.4393,35.3806,35.4393,45008.0
2020-08-06 13:50:00,36.26,36.3,36.26,36.27,33080.0,35.4393,35.4784,35.4393,35.449,33080.0
2020-08-06 14:00:00,36.27,36.39,36.27,36.38,144156.0,35.449,35.5663,35.449,35.5566,144156.0
2020-08-06 14:10:00,36.38,36.41,36.37,36.4,79352.0,35.5566,35.5859,35.5468,35.5761,79352.0
2020-08-06 14:20:00,36.4,36.46,36.4,36.45,16924.0,35.5761,35.6347,35.5761,35.625,16924.0
2020-08-06 14:30:00,36.45,36.52,36.45,36.5,53356.0,35.625,35.6934,35.625,35.6738,53356.0
2020-08-06 14:40:00,36.49,36.55,36.49,36.52,22100.0,35.6641,35.7227,35.6641,35.6934,22100.0
2020-08-06 14:50:00,36.53,36.56,36.52,36.53,50984.0,35.7032,35.7325,35.6934,35.7032,50984.0
2020-08-06 15:00:00,36.54,36.55,36.51,36.52,31780.0,35.7129,35.7227,35.6836,35.6934,31780.0
2020-08-06 15:10:00,36.55,36.63,36.52,36.63,36516.0,35.7227,35.8009,35.6934,35.8009,36516.0
2020-08-06 15:20:00,36.63,36.63,36.52,36.56,80768.0,35.8009,35.8009,35.6934,35.7325,80768.0
2020-08-06 15:30:00,36.57,36.61,36.52,36.58,131504.0,35.7423,35.7813,35.6934,35.752,131504.0
2020-08-06 15:40:00,36.59,36.59,36.49,36.49,366916.0,35.7618,35.7618,35.6641,35.6641,366916.0
2020-08-06 15:50:00,36.46,36.61,36.46,36.6,276592.0,35.6347,35.7813,35.6347,35.7716,276592.0
2020-08-07 09:30:00,36.38,36.43,36.3,36.38,153952.0,35.5566,35.6054,35.4784,35.5566,153952.0
2020-08-07 09:40:00,36.37,36.51,36.31,36.51,148744.0,35.5468,35.6836,35.4881,35.6836,148744.0
2020-08-07 09:50:00,36.51,36.55,36.48,36.52,54048.0,35.6836,35.7227,35.6543,35.6934,54048.0
2020-08-07 10:00:00,36.5,36.54,36.44,36.51,69956.0,35.6738,35.7129,35.6152,35.6836,69956.0
2020-08-07 10:10:00,36.49,36.55,36.41,36.41,45532.0,35.6641,35.7227,35.5859,35.5859,45532.0
2020-08-07 10:20:00,36.42,36.47,36.34,36.47,107820.0,35.5956,35.6445,35.5175,35.6445,107820.0
2020-08-07 10:30:00,36.47,36.59,36.47,36.56,88524.0,35.6445,35.7618,35.6445,35.7325,88524.0
2020-08-07 10:40:00,36.57,36.59,36.56,36.58,59528.0,35.7423,35.7618,35.7325,35.752,59528.0
2020-08-07 10:50:00,36.59,36.65,36.58,36.61,81648.0,35.7618,35.8204,35.752,35.7813,81648.0
2020-08-07 11:00:00,36.63,36.68,36.6,36.65,61880.0,35.8009,35.8498,35.7716,35.8204,61880.0
2020-08-07 11:10:00,36.67,36.67,36.51,36.52,63688.0,35.84,35.84,35.6836,35.6934,63688.0
2020-08-07 11:20:00,36.52,36.57,36.48,36.48,64284.0,35.6934,35.7423,35.6543,35.6543,64284.0
2020-08-07 11:30:00,36.49,36.57,36.49,36.56,30332.0,35.6641,35.7423,35.6641,35.7325,30332.0
2020-08-07 11:40:00,36.58,36.59,36.57,36.59,22412.0,35.752,35.7618,35.7423,35.7618,22412.0
2020-08-07 11:50:00,36.53,36.56,36.44,36.44,34400.0,35.7032,35.7325,35.6152,35.6152,34400.0
2020-08-07 12:00:00,36.43,36.48,36.4,36.45,43736.0,35.6054,35.6543,35.5761,35.625,43736.0
2020-08-07 12:10:00,36.46,36.53,36.46,36.53,30800.0,35.6347,35.7032,35.6347,35.7032,30800.0
2020-08-07 12:20:00,36.49,36.61,36.49,36.61,30196.0,35.6641,35.7813,35.6641,35.7813,30196.0
2020-08-07 12:30:00,36.6,36.64,36.58,36.62,38340.0,35.7716,35.8107,35.752,35.7911,38340.0
2020-08-07 12:40:00,36.61,36.66,36.56,36.56,26452.0,35.7813,35.8302,35.7325,35.7325,26452.0
2020-08-07 12:50:00,36.55,36.57,36.5,36.5,51852.0,35.7227,35.7423,35.6738,35.6738,51852.0
2020-08-07 13:00:00,36.48,36.51,36.35,36.36,339508.0,35.6543,35.6836,35.5272,35.537,339508.0
2020-08-07 13:10:00,36.35,36.42,36.3,36.38,116876.0,35.5272,35.5956,35.4784,35.5566,116876.0
2020-08-07 13:20:00,36.35,36.46,36.35,36.46,120504.0,35.5272,35.6347,35.5272,35.6347,120504.0
2020-08-07 13:30:00,36.46,36.54,36.45,36.54,33760.0,35.6347,35.7129,35.625,35.7129,33760.0
2020-08-07 13:40:00,36.53,36.53,36.4,36.4,66716.0,35.7032,35.7032,35.5761,35.5761,66716.0
2020-08-07 13:50:00,36.39,36.4,36.3,36.3,95616.0,35.5663,35.5761,35.4784,35.4784,95616.0
2020-08-07 14:00:00,36.33,36.44,36.24,36.26,161112.0,35.5077,35.6152,35.4197,35.4393,161112.0
2020-08-07 14:10:00,36.29,36.38,36.24,36.24,71448.0,35.4686,35.5566,35.4197,35.4197,71448.0
2020-08-07 14:20:00,36.28,36.28,36.16,36.2,121100.0,35.4588,35.4588,35.3415,35.3806,121100.0
2020-08-07 14:30:00,36.2,36.35,36.17,36.31,183480.0,35.3806,35.5272,35.3513,35.4881,183480.0
2020-08-07 14:40:00,36.28,36.38,36.24,36.33,42948.0,35.4588,35.5566,35.4197,35.5077,42948.0
2020-08-07 14:50:00,36.31,36.39,36.3,36.38,106624.0,35.4881,35.5663,35.4784,35.5566,106624.0
2020-08-07 15:00:00,36.36,36.47,36.36,36.46,39632.0,35.537,35.6445,35.537,35.6347,39632.0
2020-08-07 15:10:00,36.46,36.48,36.29,36.42,383340.0,35.6347,35.6543,35.4686,35.5956,383340.0
2020-08-07 15:20:00,36.42,36.49,36.37,36.39,50224.0,35.5956,35.6641,35.5468,35.5663,50224.0
2020-08-07 15:30:00,36.38,36.5,36.35,36.5,33860.0,35.5566,35.6738,35.5272,35.6738,33860.0
2020-08-07 15:40:00,36.5,36.69,36.48,36.67,258356.0,35.6738,35.8595,35.6543,35.84,258356.0
2020-08-07 15:50:00,36.68,36.69,36.58,36.65,315588.0,35.8498,35.8595,35.752,35.8204,315588.0
2020-08-10 09:30:00,36.76,36.82,36.76,36.79,116160.0,35.928,35.9866,35.928,35.9573,116160.0
2020-08-10 09:40:00,36.8,36.88,36.8,36.85,125092.0,35.967,36.0452,35.967,36.0159,125092.0
2020-08-10 09:50:00,36.87,36.88,36.75,36.78,92620.0,36.0355,36.0452,35.9182,35.9475,92620.0
2020-08-10 10:00:00,36.77,36.78,36.69,36.76,63788.0,35.9377,35.9475,35.8595,35.928,63788.0
2020-08-10 10:10:00,36.77,36.83,36.77,36.83,66744.0,35.9377,35.9964,35.9377,35.9964,66744.0
2020-08-10 10:20:00,36.82,36.83,36.77,36.83,40280.0,35.9866,35.9964,35.9377,35.9964,40280.0
2020-08-10 10:30:00,36.84,36.84,36.78,36.78,36944.0,36.0061,36.0061,35.9475,35.9475,36944.0
2020-08-10 10:40:00,36.78,36.78,36.56,36.58,110872.0,35.9475,35.9475,35.7325,35.752,110872.0
2020-08-10 10:50:00,36.54,36.55,36.35,36.35,178592.0,35.7129,35.7227,35.5272,35.5272,178592.0
2020-08-10 11:00:00,36.35,36.51,36.31,36.49,134564.0,35.5272,35.6836,35.4881,35.6641,134564.0
2020-08-10 11:10:00,36.51,36.58,36.49,36.55,80868.0,35.6836,35.752,35.6641,35.7227,80868.0
2020-08-10 11:20:00,36.54,36.63,36.51,36.6,47308.0,35.7129,35.8009,35.6836,35.7716,47308.0
2020-08-10 11:30:00,36.61,36.66,36.6,36.62,40436.0,35.7813,35.8302,35.7716,35.7911,40436.0
2020-08-10 11:40:00,36.61,36.65,36.59,36.62,84912.0,35.7813,35.8204,35.7618,35.7911,84912.0
2020-08-10 11:50:00,36.63,36.75,36.63,36.75,99068.0,35.8009,35.9182,35.8009,35.9182,99068.0
2020-08-10 12:00:00,36.74,36.75,36.71,36.72,52596.0,35.9084,35.9182,35.8791,35.8889,52596.0
2020-08-10 12:10:00,36.72,36.72,36.68,36.69,52456.0,35.8889,35.8889,35.8498,35.8595,52456.0
2020-08-10 12:20:00,36.7,36.72,36.62,36.62,42512.0,35.8693,35.8889,35.7911,35.7911,42512.0
2020-08-10 12:30:00,36.63,36.7,36.61,36.66,27396.0,35.8009,35.8693,35.7813,35.8302,27396.0
2020-08-10 12:40:00,36.68,36.8,36.68,36.77,133780.0,35.8498,35.967,35.8498,35.9377,133780.0
2020-08-10 12:50:00,36.78,36.81,36.75,36.78,62520.0,35.9475,35.9768,35.9182,35.9475,62520.0
2020-08-10 13:00:00,36.79,36.84,36.78,36.83,32872.0,35.9573,36.0061,35.9475,35.9964,32872.0
2020-08-10 13:10:00,36.83,36.83,36.75,36.78,57028.0,35.9964,35.9964,35.9182,35.9475,57028.0
2020-08-10 13:20:00,36.78,36.8,36.77,36.79,22540.0,35.9475,35.967,35.9377,35.9573,22540.0
2020-08-10 13:30:00,36.8,36.83,36.78,36.81,18228.0,35.967,35.9964,35.9475,35.9768,18228.0
2020-08-10 13:40:00,36.81,36.81,36.75,36.75,27768.0,35.9768,35.9768,35.9182,35.9182,27768.0
2020-08-10 13:50:00,36.77,36.8,36.74,36.77,34880.0,35.9377,35.967,35.9084,35.9377,34880.0
2020-08-10 14:00:00,36.77,36.85,36.76,36.81,101808.0,35.9377,36.0159,35.928,35.9768,101808.0
2020-08-10 14:10:00,36.79,36.79,36.74,36.77,28960.0,35.9573,35.9573,35.9084,35.9377,28960.0
2020-08-10 14:20:00,36.79,36.81,36.74,36.81,50800.0,35.9573,35.9768,35.9084,35.9768,50800.0
2020-08-10 14:30:00,36.81,36.81,36.77,36.78,23360.0,35.9768,35.9768,35.9377,35.9475,23360.0
2020-08-10 14:40:00,36.78,36.79,36.71,36.75,68412.0,35.9475,35.9573,35.8791,35.9182,68412.0
2020-08-10 14:50:00,36.76,36.86,36.75,36.85,65956.0,35.928,36.0257,35.9182,36.0159,65956.0
2020-08-10 15:00:00,36.86,36.92,36.84,36.88,44416.0,36.0257,36.0843,36.0061,36.0452,44416.0
2020-08-10 15:10:00,36.89,36.9,36.8,36.83,36724.0,36.055,36.0648,35.967,35.9964,36724.0
2020-08-10 15:20:00,36.88,36.88,36.79,36.82,60744.0,36.0452,36.0452,35.9573,35.9866,60744.0
2020-08-10 15:30:00,36.82,36.85,36.79,36.82,96420.0,35.9866,36.0159,35.9573,35.9866,96420.0
2020-08-10 15:40:00,36.81,36.81,36.74,36.74,290216.0,35.9768,35.9768,35.9084,35.9084,290216.0
2020-08-10 15:50:00,36.76,36.88,36.74,36.87,169808.0,35.928,36.0452,35.9084,36.0355,169808.0
2020-08-11 09:30:00,37.17,37.22,37.05,37.19,198420.0,36.3287,36.3775,36.2114,36.3482,198420.0
2020-08-11 09:40:00,37.2,37.25,37.13,37.22,122900.0,36.358,36.4069,36.2896,36.3775,122900.0
2020-08-11 09:50:00,37.17,37.17,37.03,37.06,78340.0,36.3287,36.3287,36.1918,36.2212,78340.0
2020-08-11 10:00:00,37.05,37.06,36.87,36.9,213580.0,36.2114,36.2212,36.0355,36.0648,213580.0
2020-08-11 10:10:00,36.92,37.06,36.89,37.05,308636.0,36.0843,36.2212,36.055,36.2114,308636.0
2020-08-11 10:20:00,37.06,37.09,37.0,37.09,41868.0,36.2212,36.2505,36.1625,36.2505,41868.0
2020-08-11 10:30:00,37.08,37.13,36.99,37.13,54808.0,36.2407,36.2896,36.1527,36.2896,54808.0
2020-08-11 10:40:00,37.11,37.14,37.05,37.05,71008.0,36.27,36.2994,36.2114,36.2114,71008.0
2020-08-11 10:50:00,37.09,37.15,37.05,37.11,26072.0,36.2505,36.3091,36.2114,36.27,26072.0
2020-08-11 11:00:00,37.11,37.2,37.11,37.2,56140.0,36.27,36.358,36.27,36.358,56140.0
2020-08-11 11:10:00,37.2,37.21,37.18,37.18,61724.0,36.358,36.3678,36.3384,36.3384,61724.0
2020-08-11 11:20:00,37.19,37.24,37.19,37.2,62520.0,36.3482,36.3971,36.3482,36.358,62520.0
2020-08-11 11:30:00,37.2,37.23,37.15,37.16,32000.0,36.358,36.3873,36.3091,36.3189,32000.0
2020-08-11 11:40:00,37.18,37.18,37.13,37.15,27532.0,36.3384,36.3384,36.2896,36.3091,27532.0
2020-08-11 11:50:00,37.15,37.15,37.07,37.08,40652.0,36.3091,36.3091,36.2309,36.2407,40652.0
2020-08-11 12:00:00,37.11,37.14,37.02,37.1,127468.0,36.27,36.2994,36.1821,36.2603,127468.0
2020-08-11 12:10:00,37.11,37.19,37.11,37.18,95308.0,36.27,36.3482,36.27,36.3384,95308.0
2020-08-11 12:20:00,37.18,37.22,37.17,37.21,25128.0,36.3384,36.3775,36.3287,36.3678,25128.0
2020-08-11 12:30:00,37.2,37.21,37.17,37.21,37028.0,36.358,36.3678,36.3287,36.3678,37028.0
2020-08-11 12:40:00,37.2,37.23,37.19,37.22,16124.0,36.358,36.3873,36.3482,36.3775,16124.0
2020-08-11 12:50:00,37.21,37.23,37.16,37.19,30820.0,36.3678,36.3873,36.3189,36.3482,30820.0
2020-08-11 13:00:00,37.18,37.22,37.17,37.21,51896.0,36.3384,36.3775,36.3287,36.3678,51896.0
2020-08-11 13:10:00,37.22,37.22,37.16,37.2,81004.0,36.3775,36.3775,36.3189,36.358,81004.0
2020-08-11 13:20:00,37.19,37.3,37.19,37.29,109648.0,36.3482,36.4557,36.3482,36.446,109648.0
2020-08-11 13:30:00,37.29,37.3,37.23,37.25,82312.0,36.446,36.4557,36.3873,36.4069,82312.0
2020-08-11 13:40:00,37.23,37.24,37.17,37.18,42804.0,36.3873,36.3971,36.3287,36.3384,42804.0
2020-08-11 13:50:00,37.18,37.25,37.18,37.25,62728.0,36.3384,36.4069,36.3384,36.4069,62728.0
2020-08-11 14:00:00,37.24,37.27,37.24,37.26,40288.0,36.3971,36.4264,36.3971,36.4166,40288.0
2020-08-11 14:10:00,37.25,37.26,37.1,37.17,158240.0,36.4069,36.4166,36.2603,36.3287,158240.0
2020-08-11 14:20:00,37.15,37.16,37.02,37.02,75012.0,36.3091,36.3189,36.1821,36.1821,75012.0
2020-08-11 14:30:00,37.03,37.06,36.94,36.96,115616.0,36.1918,36.2212,36.1039,36.1234,115616.0
2020-08-11 14:40:00,36.97,37.04,36.94,36.96,201804.0,36.1332,36.2016,36.1039,36.1234,201804.0
2020-08-11 14:50:00,36.97,37.04,36.92,37.03,46952.0,36.1332,36.2016,36.0843,36.1918,46952.0
2020-08-11 15:00:00,37.03,37.05,36.88,36.9,86716.0,36.1918,36.2114,36.0452,36.0648,86716.0
2020-08-11 15:10:00,36.88,36.99,36.44,36.48,501240.0,36.0452,36.1527,35.6152,35.6543,501240.0
2020-08-11 15:20:00,36.51,36.72,36.48,36.7,196264.0,35.6836,35.8889,35.6543,35.8693,196264.0
2020-08-11 15:30:00,36.69,36.71,36.43,36.51,213432.0,35.8595,35.8791,35.6054,35.6836,213432.0
2020-08-11 15:40:00,36.53,36.57,36.3,36.35,308700.0,35.7032,35.7423,35.4784,35.5272,308700.0
2020-08-11 15:50:00,36.34,36.34,36.1,36.29,443260.0,35.5175,35.5175,35.2829,35.4686,443260.0
2020-08-12 09:30:00,36.83,36.98,36.83,36.92,465012.0,35.9964,36.143,35.9964,36.0843,465012.0
2020-08-12 09:40:00,36.93,37.0,36.87,36.98,160884.0,36.0941,36.1625,36.0355,36.143,160884.0
2020-08-12 09:50:00,36.98,37.06,36.9,37.04,152068.0,36.143,36.2212,36.0648,36.2016,152068.0
2020-08-12 10:00:00,37.05,37.16,37.01,37.09,322196.0,36.2114,36.3189,36.1723,36.2505,322196.0
2020-08-12 10:10:00,37.07,37.13,37.06,37.12,124412.0,36.2309,36.2896,36.2212,36.2798,124412.0
2020-08-12 10:20:00,37.13,37.21,37.12,37.19,65452.0,36.2896,36.3678,36.2798,36.3482,65452.0
2020-08-12 10:30:00,37.21,37.26,37.21,37.21,107448.0,36.3678,36.4166,36.3678,36.3678,107448.0
2020-08-12 10:40:00,37.21,37.27,37.16,37.16,49480.0,36.3678,36.4264,36.3189,36.3189,49480.0
2020-08-12 10:50:00,37.18,37.29,37.18,37.26,66844.0,36.3384,36.446,36.3384,36.4166,66844.0
2020-08-12 11:00:00,37.24,37.32,37.19,37.21,163024.0,36.3971,36.4753,36.3482,36.3678,163024.0
2020-08-12 11:10:00,37.23,37.24,37.16,37.19,40548.0,36.3873,36.3971,36.3189,36.3482,40548.0
2020-08-12 11:20:00,37.21,37.25,37.2,37.22,17484.0,36.3678,36.4069,36.358,36.3775,17484.0
2020-08-12 11:30:00,37.24,37.28,37.18,37.22,27068.0,36.3971,36.4362,36.3384,36.3775,27068.0
2020-08-12 11:40:00,37.22,37.24,37.19,37.19,56860.0,36.3775,36.3971,36.3482,36.3482,56860.0
2020-08-12 11:50:00,37.2,37.24,37.17,37.24,64284.0,36.358,36.3971,36.3287,36.3971,64284.0
2020-08-12 12:00:00,37.23,37.31,37.23,37.3,51124.0,36.3873,36.4655,36.3873,36.4557,51124.0
2020-08-12 12:10:00,37.31,37.35,37.29,37.33,39084.0,36.4655,36.5046,36.446,36.4851,39084.0
2020-08-12 12:20:00,37.31,37.35,37.31,37.32,19036.0,36.4655,36.5046,36.4655,36.4753,19036.0
2020-08-12 12:30:00,37.32,37.35,37.31,37.34,25380.0,36.4753,36.5046,36.4655,36.4948,25380.0
2020-08-12 12:40:00,37.35,37.35,37.29,37.29,10260.0,36.5046,36.5046,36.446,36.446,10260.0
2020-08-12 12:50:00,37.28,37.29,37.18,37.18,10800.0,36.4362,36.446,36.3384,36.3384,10800.0
2020-08-12 13:00:00,37.19,37.24,37.16,37.17,126560.0,36.3482,36.3971,36.3189,36.3287,126560.0
2020-08-12 13:10:00,37.18,37.18,37.1,37.13,34400.0,36.3384,36.3384,36.2603,36.2896,34400.0
2020-08-12 13:20:00,37.13,37.16,37.08,37.1,30576.0,36.2896,36.3189,36.2407,36.2603,30576.0
2020-08-12 13:30:00,37.12,37.24,37.12,37.24,85708.0,36.2798,36.3971,36.2798,36.3971,85708.0
2020-08-12 13:40:00,37.24,37.3,37.24,37.29,1196172.0,36.3971,36.4557,36.3971,36.446,1196172.0
2020-08-12 13:50:00,37.29,37.38,37.29,37.37,81764.0,36.446,36.5339,36.446,36.5241,81764.0
2020-08-12 14:00:00,37.37,37.39,37.32,37.32,124364.0,36.5241,36.5437,36.4753,36.4753,124364.0
2020-08-12 14:10:00,37.33,37.36,37.33,37.35,53424.0,36.4851,36.5144,36.4851,36.5046,53424.0
2020-08-12 14:20:00,37.35,37.39,37.34,37.34,47644.0,36.5046,36.5437,36.4948,36.4948,47644.0
2020-08-12 14:30:00,37.36,37.37,37.3,37.3,56680.0,36.5144,36.5241,36.4557,36.4557,56680.0
2020-08-12 14:40:00,37.31,37.36,37.31,37.36,21848.0,36.4655,36.5144,36.4655,36.5144,21848.0
2020-08-12 14:50:00,37.36,37.38,37.32,37.37,48504.0,36.5144,36.5339,36.4753,36.5241,48504.0
2020-08-12 15:00:00,37.37,37.4,37.33,37.34,39212.0,36.5241,36.5535,36.4851,36.4948,39212.0
2020-08-12 15:10:00,37.33,37.46,37.33,37.45,93064.0,36.4851,36.6121,36.4851,36.6023,93064.0
2020-08-12 15:20:00,37.45,37.45,37.41,37.41,51584.0,36.6023,36.6023,36.5632,36.5632,51584.0
2020-08-12 15:30:00,37.41,37.42,37.24,37.33,279876.0,36.5632,36.573,36.3971,36.4851,279876.0
2020-08-12 15:40:00,37.32,37.39,37.3,37.32,70008.0,36.4753,36.5437,36.4557,36.4753,70008.0
2020-08-12 15:50:00,37.33,37.34,37.24,37.26,232052.0,36.4851,36.4948,36.3971,36.4166,232052.0
2020-08-13 09:30:00,37.09,37.22,37.05,37.21,112388.0,36.2505,36.3775,36.2114,36.3678,112388.0
2020-08-13 09:40:00,37.21,37.31,37.21,37.24,73644.0,36.3678,36.4655,36.3678,36.3971,73644.0
2020-08-13 09:50:00,37.22,37.38,37.21,37.38,80760.0,36.3775,36.5339,36.3678,36.5339,80760.0
2020-08-13 10:00:00,37.35,37.39,37.31,37.34,123060.0,36.5046,36.5437,36.4655,36.4948,123060.0
2020-08-13 10:10:00,37.34,37.35,37.24,37.31,79584.0,36.4948,36.5046,36.3971,36.4655,79584.0
2020-08-13 10:20:00,37.31,37.35,37.3,37.33,40944.0,36.4655,36.5046,36.4557,36.4851,40944.0
2020-08-13 10:30:00,37.34,37.39,37.31,37.34,72208.0,36.4948,36.5437,36.4655,36.4948,72208.0
2020-08-13 10:40:00,37.31,37.34,37.28,37.34,30664.0,36.4655,36.4948,36.4362,36.4948,30664.0
2020-08-13 10:50:00,37.35,37.37,37.31,37.37,19640.0,36.5046,36.5241,36.4655,36.5241,19640.0
2020-08-13 11:00:00,37.37,37.41,37.36,37.39,20384.0,36.5241,36.5632,36.5144,36.5437,20384.0
2020-08-13 11:10:00,37.36,37.42,37.35,37.39,14712.0,36.5144,36.573,36.5046,36.5437,14712.0
2020-08-13 11:20:00,37.38,37.4,37.34,37.36,39736.0,36.5339,36.5535,36.4948,36.5144,39736.0
2020-08-13 11:30:00,37.37,37.37,37.29,37.31,35004.0,36.5241,36.5241,36.446,36.4655,35004.0
2020-08-13 11:40:00,37.32,37.33,37.29,37.33,24960.0,36.4753,36.4851,36.446,36.4851,24960.0
2020-08-13 11:50:00,37.34,37.35,37.32,37.32,9600.0,36.4948,36.5046,36.4753,36.4753,9600.0
2020-08-13 12:00:00,37.35,37.4,37.35,37.38,44280.0,36.5046,36.5535,36.5046,36.5339,44280.0
2020-08-13 12:10:00,37.39,37.4,37.38,37.38,11684.0,36.5437,36.5535,36.5339,36.5339,11684.0
2020-08-13 12:20:00,37.39,37.39,37.36,37.37,8388.0,36.5437,36.5437,36.5144,36.5241,8388.0
2020-08-13 12:30:00,37.4,37.4,37.35,37.38,6964.0,36.5535,36.5535,36.5046,36.5339,6964.0
2020-08-13 12:40:00,37.38,37.42,37.38,37.41,23160.0,36.5339,36.573,36.5339,36.5632,23160.0
2020-08-13 12:50:00,37.38,37.43,37.38,37.43,35920.0,36.5339,36.5828,36.5339,36.5828,35920.0
2020-08-13 13:00:00,37.42,37.45,37.36,37.37,34292.0,36.573,36.6023,36.5144,36.5241,34292.0
2020-08-13 13:10:00,37.36,37.39,37.34,37.37,85824.0,36.5144,36.5437,36.4948,36.5241,85824.0
2020-08-13 13:20:00,37.38,37.38,37.27,37.31,62692.0,36.5339,36.5339,36.4264,36.4655,62692.0
2020-08-13 13:30:00,37.3,37.32,37.19,37.24,137540.0,36.4557,36.4753,36.3482,36.3971,137540.0
2020-08-13 13:40:00,37.23,37.35,37.22,37.35,64292.0,36.3873,36.5046,36.3775,36.5046,64292.0
2020-08-13 13:50:00,37.35,37.37,37.31,37.31,44048.0,36.5046,36.5241,36.4655,36.4655,44048.0
2020-08-13 14:00:00,37.32,37.33,37.21,37.26,72656.0,36.4753,36.4851,36.3678,36.4166,72656.0
2020-08-13 14:10:00,37.25,37.25,37.12,37.13,85376.0,36.4069,36.4069,36.2798,36.2896,85376.0
2020-08-13 14:20:00,37.14,37.18,37.01,37.13,160392.0,36.2994,36.3384,36.1723,36.2896,160392.0
2020-08-13 14:30:00,37.15,37.17,37.01,37.01,71944.0,36.3091,36.3287,36.1723,36.1723,71944.0
2020-08-13 14:40:00,37.08,37.19,37.04,37.1,106468.0,36.2407,36.3482,36.2016,36.2603,106468.0
2020-08-13 14:50:00,37.1,37.1,36.92,37.02,156460.0,36.2603,36.2603,36.0843,36.1821,156460.0
2020-08-13 15:00:00,37.01,37.09,36.96,37.05,98996.0,36.1723,36.2505,36.1234,36.2114,98996.0
2020-08-13 15:10:00,37.01,37.13,36.98,37.12,95004.0,36.1723,36.2896,36.143,36.2798,95004.0
2020-08-13 15:20:00,37.15,37.22,37.12,37.21,118676.0,36.3091,36.3775,36.2798,36.3678,118676.0
2020-08-13 15:30:00,37.2,37.24,37.15,37.16,48060.0,36.358,36.3971,36.3091,36.3189,48060.0
2020-08-13 15:40:00,37.15,37.21,37.08,37.11,53460.0,36.3091,36.3678,36.2407,36.27,53460.0
2020-08-13 15:50:00,37.1,37.17,37.1,37.13,236676.0,36.2603,36.3287,36.2603,36.2896,236676.0
2020-08-14 09:30:00,37.04,37.09,36.96,37.08,186788.0,36.2016,36.2505,36.1234,36.2407,186788.0
2020-08-14 09:40:00,37.06,37.1,36.94,36.96,101844.0,36.2212,36.2603,36.1039,36.1234,101844.0
2020-08-14 09:50:00,36.99,37.12,36.95,37.09,58408.0,36.1527,36.2798,36.1137,36.2505,58408.0
2020-08-14 10:00:00,37.12,37.15,37.07,37.11,41296.0,36.2798,36.3091,36.2309,36.27,41296.0
2020-08-14 10:10:00,37.13,37.15,37.01,37.02,208768.0,36.2896,36.3091,36.1723,36.1821,208768.0
2020-08-14 10:20:00,37.02,37.13,37.0,37.0,121164.0,36.1821,36.2896,36.1625,36.1625,121164.0
2020-08-14 10:30:00,37.02,37.13,37.01,37.13,131404.0,36.1821,36.2896,36.1723,36.2896,131404.0
2020-08-14 10:40:00,37.13,37.18,37.13,37.18,87940.0,36.2896,36.3384,36.2896,36.3384,87940.0
2020-08-14 10:50:00,37.18,37.18,37.08,37.09,33968.0,36.3384,36.3384,36.2407,36.2505,33968.0
2020-08-14 11:00:00,37.08,37.14,37.04,37.14,30004.0,36.2407,36.2994,36.2016,36.2994,30004.0
2020-08-14 11:10:00,37.13,37.16,37.11,37.16,16020.0,36.2896,36.3189,36.27,36.3189,16020.0
2020-08-14 11:20:00,37.19,37.23,37.18,37.21,40804.0,36.3482,36.3873,36.3384,36.3678,40804.0
2020-08-14 11:30:00,37.21,37.24,37.21,37.22,22812.0,36.3678,36.3971,36.3678,36.3775,22812.0
2020-08-14 11:40:00,37.21,37.23,37.16,37.19,149916.0,36.3678,36.3873,36.3189,36.3482,149916.0
2020-08-14 11:50:00,37.16,37.2,37.12,37.2,36416.0,36.3189,36.358,36.2798,36.358,36416.0
2020-08-14 12:00:00,37.2,37.22,37.19,37.21,51584.0,36.358,36.3775,36.3482,36.3678,51584.0
2020-08-14 12:10:00,37.23,37.23,37.16,37.18,111048.0,36.3873,36.3873,36.3189,36.3384,111048.0
2020-08-14 12:20:00,37.19,37.2,37.15,37.16,31200.0,36.3482,36.358,36.3091,36.3189,31200.0
2020-08-14 12:30:00,37.17,37.23,37.17,37.22,116256.0,36.3287,36.3873,36.3287,36.3775,116256.0
2020-08-14 12:40:00,37.22,37.24,37.17,37.2,129056.0,36.3775,36.3971,36.3287,36.358,129056.0
2020-08-14 12:50:00,37.21,37.21,37.18,37.18,18076.0,36.3678,36.3678,36.3384,36.3384,18076.0
2020-08-14 13:00:00,37.16,37.16,37.13,37.16,91736.0,36.3189,36.3189,36.2896,36.3189,91736.0
2020-08-14 13:10:00,37.18,37.21,37.17,37.2,64320.0,36.3384,36.3678,36.3287,36.358,64320.0
2020-08-14 13:20:00,37.21,37.22,37.21,37.21,12256.0,36.3678,36.3775,36.3678,36.3678,12256.0
2020-08-14 13:30:00,37.2,37.23,37.18,37.21,14428.0,36.358,36.3873,36.3384,36.3678,14428.0
2020-08-14 13:40:00,37.22,37.24,37.19,37.23,17600.0,36.3775,36.3971,36.3482,36.3873,17600.0
2020-08-14 13:50:00,37.21,37.27,37.2,37.27,39956.0,36.3678,36.4264,36.358,36.4264,39956.0
2020-08-14 14:00:00,37.26,37.27,37.19,37.22,68600.0,36.4166,36.4264,36.3482,36.3775,68600.0
2020-08-14 14:10:00,37.2,37.23,37.18,37.18,54356.0,36.358,36.3873,36.3384,36.3384,54356.0
2020-08-14 14:20:00,37.19,37.21,37.12,37.17,61252.0,36.3482,36.3678,36.2798,36.3287,61252.0
2020-08-14 14:30:00,37.18,37.21,37.15,37.15,36356.0,36.3384,36.3678,36.3091,36.3091,36356.0
2020-08-14 14:40:00,37.15,37.15,37.09,37.1,67012.0,36.3091,36.3091,36.2505,36.2603,67012.0
2020-08-14 14:50:00,37.1,37.11,37.08,37.1,22584.0,36.2603,36.27,36.2407,36.2603,22584.0
2020-08-14 15:00:00,37.08,37.11,37.04,37.06,54928.0,36.2407,36.27,36.2016,36.2212,54928.0
2020-08-14 15:10:00,37.05,37.05,36.98,36.99,68540.0,36.2114,36.2114,36.143,36.1527,68540.0
2020-08-14 15:20:00,37.0,37.02,36.93,37.0,58216.0,36.1625,36.1821,36.0941,36.1625,58216.0
2020-08-14 15:30:00,36.96,36.99,36.91,36.95,39156.0,36.1234,36.1527,36.0746,36.1137,39156.0
2020-08-14 15:40:00,36.93,36.99,36.9,36.9,48876.0,36.0941,36.1527,36.0648,36.0648,48876.0
2020-08-14 15:50:00,36.91,37.14,36.91,37.14,234896.0,36.0746,36.2994,36.0746,36.2994,234896.0
2020-08-17 09:30:00,37.37,37.42,37.34,37.38,121472.0,36.5241,36.573,36.4948,36.5339,121472.0
2020-08-17 09:40:00,37.41,37.43,37.39,37.41,182376.0,36.5632,36.5828,36.5437,36.5632,182376.0
2020-08-17 09:50:00,37.4,37.41,37.35,37.37,35664.0,36.5535,36.5632,36.5046,36.5241,35664.0
2020-08-17 10:00:00,37.37,37.38,37.32,37.33,23800.0,36.5241,36.5339,36.4753,36.4851,23800.0
2020-08-17 10:10:00,37.34,37.34,37.28,37.29,37240.0,36.4948,36.4948,36.4362,36.446,37240.0
2020-08-17 10:20:00,37.29,37.38,37.29,37.36,41796.0,36.446,36.5339,36.446,36.5144,41796.0
2020-08-17 10:30:00,37.39,37.41,37.38,37.39,16360.0,36.5437,36.5632,36.5339,36.5437,16360.0
2020-08-17 10:40:00,37.38,37.42,37.38,37.41,7680.0,36.5339,36.573,36.5339,36.5632,7680.0
2020-08-17 10:50:00,37.42,37.48,37.4,37.4,90300.0,36.573,36.6317,36.5535,36.5535,90300.0
2020-08-17 11:00:00,37.4,37.4,37.35,37.36,160256.0,36.5535,36.5535,36.5046,36.5144,160256.0
2020-08-17 11:10:00,37.36,37.43,37.36,37.42,80816.0,36.5144,36.5828,36.5144,36.573,80816.0
2020-08-17 11:20:00,37.42,37.43,37.4,37.43,52836.0,36.573,36.5828,36.5535,36.5828,52836.0
2020-08-17 11:30:00,37.43,37.43,37.37,37.38,19924.0,36.5828,36.5828,36.5241,36.5339,19924.0
2020-08-17 11:40:00,37.39,37.39,37.34,37.36,15800.0,36.5437,36.5437,36.4948,36.5144,15800.0
2020-08-17 11:50:00,37.35,37.38,37.35,37.38,95880.0,36.5046,36.5339,36.5046,36.5339,95880.0
2020-08-17 12:00:00,37.4,37.41,37.39,37.39,16460.0,36.5535,36.5632,36.5437,36.5437,16460.0
2020-08-17 12:10:00,37.35,37.37,37.35,37.37,45200.0,36.5046,36.5241,36.5046,36.5241,45200.0
2020-08-17 12:20:00,37.37,37.37,37.36,37.37,48744.0,36.5241,36.5241,36.5144,36.5241,48744.0
2020-08-17 12:30:00,37.37,37.38,37.36,37.38,11076.0,36.5241,36.5339,36.5144,36.5339,11076.0
2020-08-17 12:40:00,37.39,37.43,37.39,37.43,98912.0,36.5437,36.5828,36.5437,36.5828,98912.0
2020-08-17 12:50:00,37.43,37.44,37.42,37.42,20000.0,36.5828,36.5926,36.573,36.573,20000.0
2020-08-17 13:00:00,37.43,37.43,37.41,37.41,11292.0,36.5828,36.5828,36.5632,36.5632,11292.0
2020-08-17 13:10:00,37.41,37.43,37.41,37.42,11040.0,36.5632,36.5828,36.5632,36.573,11040.0
2020-08-17 13:20:00,37.41,37.42,37.4,37.4,5600.0,36.5632,36.573,36.5535,36.5535,5600.0
2020-08-17 13:30:00,37.42,37.42,37.42,37.42,5200.0,36.573,36.573,36.573,36.573,5200.0
2020-08-17 13:40:00,37.42,37.42,37.41,37.41,1200.0,36.573,36.573,36.5632,36.5632,1200.0
2020-08-17 13:50:00,37.41,37.41,37.38,37.4,13876.0,36.5632,36.5632,36.5339,36.5535,13876.0
2020-08-17 14:00:00,37.4,37.42,37.39,37.4,61508.0,36.5535,36.573,36.5437,36.5535,61508.0
2020-08-17 14:10:00,37.39,37.42,37.38,37.42,95292.0,36.5437,36.573,36.5339,36.573,95292.0
2020-08-17 14:20:00,37.42,37.43,37.41,37.41,18200.0,36.573,36.5828,36.5632,36.5632,18200.0
2020-08-17 14:30:00,37.41,37.43,37.41,37.42,25148.0,36.5632,36.5828,36.5632,36.573,25148.0
2020-08-17 14:40:00,37.4,37.41,37.36,37.36,40448.0,36.5535,36.5632,36.5144,36.5144,40448.0
2020-08-17 14:50:00,37.37,37.38,37.35,37.37,23424.0,36.5241,36.5339,36.5046,36.5241,23424.0
2020-08-17 15:00:00,37.38,37.38,37.32,37.33,33528.0,36.5339,36.5339,36.4753,36.4851,33528.0
2020-08-17 15:10:00,37.32,37.36,37.31,37.36,44112.0,36.4753,36.5144,36.4655,36.5144,44112.0
2020-08-17 15:20:00,37.35,37.38,37.33,37.37,23948.0,36.5046,36.5339,36.4851,36.5241,23948.0
2020-08-17 15:30:00,37.38,37.4,37.38,37.38,51728.0,36.5339,36.5535,36.5339,36.5339,51728.0
2020-08-17 15:40:00,37.38,37.42,37.38,37.41,640208.0,36.5339,36.573,36.5339,36.5632,640208.0
2020-08-17 15:50:00,37.42,37.43,37.33,37.37,258564.0,36.573,36.5828,36.4851,36.5241,258564.0
2020-08-18 09:30:00,37.46,37.59,37.46,37.57,273122.0,36.6121,36.7392,36.6121,36.7196,273122.0
2020-08-18 09:40:00,37.57,37.63,37.56,37.62,100196.0,36.7196,36.7783,36.7098,36.7685,100196.0
2020-08-18 09:50:00,37.61,37.62,37.43,37.49,263024.0,36.7587,36.7685,36.5828,36.6414,263024.0
2020-08-18 10:00:00,37.49,37.49,37.24,37.24,159678.0,36.6414,36.6414,36.3971,36.3971,159678.0
2020-08-18 10:10:00,37.24,37.35,37.22,37.34,108306.0,36.3971,36.5046,36.3775,36.4948,108306.0
2020-08-18 10:20:00,37.34,37.35,37.13,37.13,101568.0,36.4948,36.5046,36.2896,36.2896,101568.0
2020-08-18 10:30:00,37.13,37.26,37.1,37.25,111062.0,36.2896,36.4166,36.2603,36.4069,111062.0
2020-08-18 10:40:00,37.25,37.27,37.18,37.27,144930.0,36.4069,36.4264,36.3384,36.4264,144930.0
2020-08-18 10:50:00,37.27,37.34,37.27,37.34,66960.0,36.4264,36.4948,36.4264,36.4948,66960.0
2020-08-18 11:00:00,37.34,37.38,37.33,37.38,52402.0,36.4948,36.5339,36.4851,36.5339,52402.0
2020-08-18 11:10:00,37.4,37.4,37.36,37.39,85372.0,36.5535,36.5535,36.5144,36.5437,85372.0
2020-08-18 11:20:00,37.38,37.46,37.38,37.44,21856.0,36.5339,36.6121,36.5339,36.5926,21856.0
2020-08-18 11:30:00,37.45,37.49,37.45,37.47,31792.0,36.6023,36.6414,36.6023,36.6219,31792.0
2020-08-18 11:40:00,37.47,37.49,37.46,37.47,10208.0,36.6219,36.6414,36.6121,36.6219,10208.0
2020-08-18 11:50:00,37.47,37.49,37.46,37.49,97286.0,36.6219,36.6414,36.6121,36.6414,97286.0
2020-08-18 12:00:00,37.49,37.51,37.48,37.49,42602.0,36.6414,36.661,36.6317,36.6414,42602.0
2020-08-18 12:10:00,37.5,37.51,37.45,37.47,68452.0,36.6512,36.661,36.6023,36.6219,68452.0
2020-08-18 12:20:00,37.47,37.49,37.47,37.49,5538.0,36.6219,36.6414,36.6219,36.6414,5538.0
2020-08-18 12:30:00,37.51,37.53,37.51,37.53,88714.0,36.661,36.6805,36.661,36.6805,88714.0
2020-08-18 12:40:00,37.54,37.57,37.53,37.55,88852.0,36.6903,36.7196,36.6805,36.7001,88852.0
2020-08-18 12:50:00,37.55,37.56,37.54,37.55,14228.0,36.7001,36.7098,36.6903,36.7001,14228.0
2020-08-18 13:00:00,37.54,37.58,37.53,37.58,43652.0,36.6903,36.7294,36.6805,36.7294,43652.0
2020-08-18 13:10:00,37.58,37.59,37.55,37.57,16524.0,36.7294,36.7392,36.7001,36.7196,16524.0
2020-08-18 13:20:00,37.57,37.57,37.51,37.54,39676.0,36.7196,36.7196,36.661,36.6903,39676.0
2020-08-18 13:30:00,37.54,37.6,37.54,37.6,9492.0,36.6903,36.7489,36.6903,36.7489,9492.0
2020-08-18 13:40:00,37.59,37.59,37.57,37.59,12628.0,36.7392,36.7392,36.7196,36.7392,12628.0
2020-08-18 13:50:00,37.59,37.59,37.56,37.56,11924.0,36.7392,36.7392,36.7098,36.7098,11924.0
2020-08-18 14:00:00,37.56,37.56,37.52,37.55,30162.0,36.7098,36.7098,36.6707,36.7001,30162.0
2020-08-18 14:10:00,37.57,37.57,37.51,37.55,11154.0,36.7196,36.7196,36.661,36.7001,11154.0
2020-08-18 14:20:00,37.55,37.59,37.54,37.57,36048.0,36.7001,36.7392,36.6903,36.7196,36048.0
2020-08-18 14:30:00,37.58,37.59,37.56,37.56,70954.0,36.7294,36.7392,36.7098,36.7098,70954.0
2020-08-18 14:40:00,37.56,37.58,37.56,37.57,10300.0,36.7098,36.7294,36.7098,36.7196,10300.0
2020-08-18 14:50:00,37.58,37.61,37.58,37.6,22036.0,36.7294,36.7587,36.7294,36.7489,22036.0
2020-08-18 15:00:00,37.59,37.59,37.54,37.55,27872.0,36.7392,36.7392,36.6903,36.7001,27872.0
2020-08-18 15:10:00,37.55,37.63,37.54,37.6,38472.0,36.7001,36.7783,36.6903,36.7489,38472.0
2020-08-18 15:20:00,37.6,37.62,37.54,37.56,44894.0,36.7489,36.7685,36.6903,36.7098,44894.0
2020-08-18 15:30:00,37.57,37.6,37.52,37.54,38836.0,36.7196,36.7489,36.6707,36.6903,38836.0
2020-08-18 15:40:00,37.52,37.58,37.52,37.54,24318.0,36.6707,36.7294,36.6707,36.6903,24318.0
2020-08-18 15:50:00,37.52,37.52,37.46,37.5,114834.0,36.6707,36.6707,36.6121,36.6512,114834.0
2020-08-19 09:30:00,37.63,37.66,37.55,37.64,151116.0,36.7783,36.8076,36.7001,36.788,151116.0
2020-08-19 09:40:00,37.63,37.64,37.55,37.55,103096.0,36.7783,36.788,36.7001,36.7001,103096.0
2020-08-19 09:50:00,37.55,37.61,37.53,37.57,51082.0,36.7001,36.7587,36.6805,36.7196,51082.0
2020-08-19 10:00:00,37.57,37.6,37.57,37.58,73858.0,36.7196,36.7489,36.7196,36.7294,73858.0
2020-08-19 10:10:00,37.58,37.61,37.56,37.6,67970.0,36.7294,36.7587,36.7098,36.7489,67970.0
2020-08-19 10:20:00,37.59,37.64,37.58,37.63,88292.0,36.7392,36.788,36.7294,36.7783,88292.0
2020-08-19 10:30:00,37.65,37.68,37.64,37.66,53880.0,36.7978,36.8271,36.788,36.8076,53880.0
2020-08-19 10:40:00,37.66,37.68,37.65,37.67,41568.0,36.8076,36.8271,36.7978,36.8174,41568.0
2020-08-19 10:50:00,37.66,37.68,37.63,37.66,37508.0,36.8076,36.8271,36.7783,36.8076,37508.0
2020-08-19 11:00:00,37.67,37.7,37.63,37.65,89784.0,36.8174,36.8467,36.7783,36.7978,89784.0
2020-08-19 11:10:00,37.66,37.67,37.62,37.63,22434.0,36.8076,36.8174,36.7685,36.7783,22434.0
2020-08-19 11:20:00,37.63,37.69,37.63,37.67,29398.0,36.7783,36.8369,36.7783,36.8174,29398.0
2020-08-19 11:30:00,37.68,37.74,37.67,37.74,68032.0,36.8271,36.8858,36.8174,36.8858,68032.0
2020-08-19 11:40:00,37.74,37.74,37.72,37.72,30456.0,36.8858,36.8858,36.8662,36.8662,30456.0
2020-08-19 11:50:00,37.72,37.74,37.72,37.74,8462.0,36.8662,36.8858,36.8662,36.8858,8462.0
2020-08-19 12:00:00,37.72,37.74,37.69,37.7,34578.0,36.8662,36.8858,36.8369,36.8467,34578.0
2020-08-19 12:10:00,37.71,37.71,37.69,37.69,26914.0,36.8564,36.8564,36.8369,36.8369,26914.0
2020-08-19 12:20:00,37.69,37.71,37.68,37.7,19100.0,36.8369,36.8564,36.8271,36.8467,19100.0
2020-08-19 12:30:00,37.71,37.71,37.68,37.7,12300.0,36.8564,36.8564,36.8271,36.8467,12300.0
2020-08-19 12:40:00,37.69,37.69,37.63,37.63,32870.0,36.8369,36.8369,36.7783,36.7783,32870.0
2020-08-19 12:50:00,37.64,37.66,37.63,37.66,7584.0,36.788,36.8076,36.7783,36.8076,7584.0
2020-08-19 13:00:00,37.65,37.66,37.64,37.66,9668.0,36.7978,36.8076,36.788,36.8076,9668.0
2020-08-19 13:10:00,37.67,37.68,37.67,37.68,13520.0,36.8174,36.8271,36.8174,36.8271,13520.0
2020-08-19 13:20:00,37.68,37.68,37.66,37.66,29514.0,36.8271,36.8271,36.8076,36.8076,29514.0
2020-08-19 13:30:00,37.66,37.68,37.66,37.68,13128.0,36.8076,36.8271,36.8076,36.8271,13128.0
2020-08-19 13:40:00,37.69,37.71,37.68,37.71,19656.0,36.8369,36.8564,36.8271,36.8564,19656.0
2020-08-19 13:50:00,37.71,37.71,37.69,37.7,16906.0,36.8564,36.8564,36.8369,36.8467,16906.0
2020-08-19 14:00:00,37.7,37.74,37.59,37.66,103466.0,36.8467,36.8858,36.7392,36.8076,103466.0
2020-08-19 14:10:00,37.65,37.65,37.43,37.44,155498.0,36.7978,36.7978,36.5828,36.5926,155498.0
2020-08-19 14:20:00,37.44,37.51,37.35,37.43,279218.0,36.5926,36.661,36.5046,36.5828,279218.0
2020-08-19 14:30:00,37.44,37.49,37.38,37.44,104800.0,36.5926,36.6414,36.5339,36.5926,104800.0
2020-08-19 14:40:00,37.45,37.5,37.38,37.47,108760.0,36.6023,36.6512,36.5339,36.6219,108760.0
2020-08-19 14:50:00,37.49,37.57,37.48,37.55,66988.0,36.6414,36.7196,36.6317,36.7001,66988.0
2020-08-19 15:00:00,37.54,37.56,37.5,37.55,38180.0,36.6903,36.7098,36.6512,36.7001,38180.0
2020-08-19 15:10:00,37.55,37.57,37.46,37.46,47150.0,36.7001,36.7196,36.6121,36.6121,47150.0
2020-08-19 15:20:00,37.45,37.46,37.33,37.38,101724.0,36.6023,36.6121,36.4851,36.5339,101724.0
2020-08-19 15:30:00,37.38,37.41,37.32,37.33,65326.0,36.5339,36.5632,36.4753,36.4851,65326.0
2020-08-19 15:40:00,37.31,37.39,37.15,37.16,640108.0,36.4655,36.5437,36.3091,36.3189,640108.0
2020-08-19 15:50:00,37.14,37.26,37.09,37.22,174838.0,36.2994,36.4166,36.2505,36.3775,174838.0
2020-08-20 09:30:00,36.81,37.02,36.78,36.97,184140.0,35.9768,36.1821,35.9475,36.1332,184140.0
2020-08-20 09:40:00,36.96,37.07,36.93,37.05,86770.0,36.1234,36.2309,36.0941,36.2114,86770.0
2020-08-20 09:50:00,37.05,37.12,37.03,37.12,92324.0,36.2114,36.2798,36.1918,36.2798,92324.0
2020-08-20 10:00:00,37.12,37.13,37.07,37.13,29220.0,36.2798,36.2896,36.2309,36.2896,29220.0
2020-08-20 10:10:00,37.13,37.22,37.1,37.21,80254.0,36.2896,36.3775,36.2603,36.3678,80254.0
2020-08-20 10:20:00,37.22,37.24,37.16,37.21,84270.0,36.3775,36.3971,36.3189,36.3678,84270.0
2020-08-20 10:30:00,37.21,37.24,37.18,37.18,48924.0,36.3678,36.3971,36.3384,36.3384,48924.0
2020-08-20 10:40:00,37.16,37.23,37.13,37.23,106036.0,36.3189,36.3873,36.2896,36.3873,106036.0
2020-08-20 10:50:00,37.25,37.28,37.2,37.2,40364.0,36.4069,36.4362,36.358,36.358,40364.0
2020-08-20 11:00:00,37.2,37.21,37.13,37.13,43572.0,36.358,36.3678,36.2896,36.2896,43572.0
2020-08-20 11:10:00,37.13,37.17,37.13,37.15,17650.0,36.2896,36.3287,36.2896,36.3091,17650.0
2020-08-20 11:20:00,37.13,37.22,37.13,37.22,41844.0,36.2896,36.3775,36.2896,36.3775,41844.0
2020-08-20 11:30:00,37.21,37.31,37.2,37.31,61176.0,36.3678,36.4655,36.358,36.4655,61176.0
2020-08-20 11:40:00,37.31,37.31,37.28,37.29,25026.0,36.4655,36.4655,36.4362,36.446,25026.0
2020-08-20 11:50:00,37.28,37.35,37.27,37.33,16436.0,36.4362,36.5046,36.4264,36.4851,16436.0
2020-08-20 12:00:00,37.33,37.33,37.3,37.32,13782.0,36.4851,36.4851,36.4557,36.4753,13782.0
2020-08-20 12:10:00,37.32,37.35,37.3,37.3,29994.0,36.4753,36.5046,36.4557,36.4557,29994.0
2020-08-20 12:20:00,37.29,37.33,37.29,37.31,53860.0,36.446,36.4851,36.446,36.4655,53860.0
2020-08-20 12:30:00,37.3,37.33,37.27,37.29,10240.0,36.4557,36.4851,36.4264,36.446,10240.0
2020-08-20 12:40:00,37.29,37.3,37.25,37.26,7896.0,36.446,36.4557,36.4069,36.4166,7896.0
2020-08-20 12:50:00,37.26,37.27,37.23,37.24,39580.0,36.4166,36.4264,36.3873,36.3971,39580.0
2020-08-20 13:00:00,37.25,37.27,37.21,37.22,37898.0,36.4069,36.4264,36.3678,36.3775,37898.0
2020-08-20 13:10:00,37.23,37.24,37.21,37.24,13998.0,36.3873,36.3971,36.3678,36.3971,13998.0
2020-08-20 13:20:00,37.25,37.28,37.25,37.27,51304.0,36.4069,36.4362,36.4069,36.4264,51304.0
2020-08-20 13:30:00,37.28,37.33,37.28,37.31,13058.0,36.4362,36.4851,36.4362,36.4655,13058.0
2020-08-20 13:40:00,37.32,37.33,37.27,37.29,13780.0,36.4753,36.4851,36.4264,36.446,13780.0
2020-08-20 13:50:00,37.3,37.3,37.27,37.29,11110.0,36.4557,36.4557,36.4264,36.446,11110.0
2020-08-20 14:00:00,37.3,37.32,37.29,37.31,18846.0,36.4557,36.4753,36.446,36.4655,18846.0
2020-08-20 14:10:00,37.31,37.34,37.29,37.33,9514.0,36.4655,36.4948,36.446,36.4851,9514.0
2020-08-20 14:20:00,37.33,37.41,37.33,37.4,108082.0,36.4851,36.5632,36.4851,36.5535,108082.0
2020-08-20 14:30:00,37.4,37.42,37.38,37.38,16774.0,36.5535,36.573,36.5339,36.5339,16774.0
2020-08-20 14:40:00,37.39,37.42,37.38,37.41,19894.0,36.5437,36.573,36.5339,36.5632,19894.0
2020-08-20 14:50:00,37.41,37.44,37.4,37.44,81220.0,36.5632,36.5926,36.5535,36.5926,81220.0
2020-08-20 15:00:00,37.44,37.52,37.43,37.51,126352.0,36.5926,36.6707,36.5828,36.661,126352.0
2020-08-20 15:10:00,37.51,37.51,37.41,37.41,23414.0,36.661,36.661,36.5632,36.5632,23414.0
2020-08-20 15:20:00,37.41,37.42,37.34,37.38,84078.0,36.5632,36.573,36.4948,36.5339,84078.0
2020-08-20 15:30:00,37.38,37.44,37.37,37.44,44406.0,36.5339,36.5926,36.5241,36.5926,44406.0
2020-08-20 15:40:00,37.44,37.55,37.44,37.49,74038.0,36.5926,36.7001,36.5926,36.6414,74038.0
2020-08-20 15:50:00,37.48,37.49,37.41,37.45,114110.0,36.6317,36.6414,36.5632,36.6023,114110.0
2020-08-21 09:30:00,37.37,37.41,37.32,37.33,150010.0,36.5241,36.5632,36.4753,36.4851,150010.0
2020-08-21 09:40:00,37.35,37.52,37.29,37.52,118922.0,36.5046,36.6707,36.446,36.6707,118922.0
2020-08-21 09:50:00,37.52,37.54,37.44,37.52,41178.0,36.6707,36.6903,36.5926,36.6707,41178.0
2020-08-21 10:00:00,37.55,37.57,37.44,37.52,82700.0,36.7001,36.7196,36.5926,36.6707,82700.0
2020-08-21 10:10:00,37.51,37.51,37.41,37.45,73000.0,36.661,36.661,36.5632,36.6023,73000.0
2020-08-21 10:20:00,37.44,37.52,37.38,37.52,121074.0,36.5926,36.6707,36.5339,36.6707,121074.0
2020-08-21 10:30:00,37.52,37.56,37.5,37.54,89248.0,36.6707,36.7098,36.6512,36.6903,89248.0
2020-08-21 10:40:00,37.55,37.57,37.49,37.49,46168.0,36.7001,36.7196,36.6414,36.6414,46168.0
2020-08-21 10:50:00,37.53,37.6,37.52,37.53,109316.0,36.6805,36.7489,36.6707,36.6805,109316.0
2020-08-21 11:00:00,37.54,37.54,37.44,37.48,86172.0,36.6903,36.6903,36.5926,36.6317,86172.0
2020-08-21 11:10:00,37.49,37.52,37.43,37.43,27474.0,36.6414,36.6707,36.5828,36.5828,27474.0
2020-08-21 11:20:00,37.45,37.54,37.45,37.51,64996.0,36.6023,36.6903,36.6023,36.661,64996.0
2020-08-21 11:30:00,37.52,37.52,37.43,37.46,75156.0,36.6707,36.6707,36.5828,36.6121,75156.0
2020-08-21 11:40:00,37.46,37.47,37.4,37.44,19628.0,36.6121,36.6219,36.5535,36.5926,19628.0
2020-08-21 11:50:00,37.45,37.47,37.37,37.37,16542.0,36.6023,36.6219,36.5241,36.5241,16542.0
2020-08-21 12:00:00,37.38,37.51,37.38,37.49,14138.0,36.5339,36.661,36.5339,36.6414,14138.0
2020-08-21 12:10:00,37.5,37.56,37.5,37.56,21320.0,36.6512,36.7098,36.6512,36.7098,21320.0
2020-08-21 12:20:00,37.54,37.56,37.52,37.53,23542.0,36.6903,36.7098,36.6707,36.6805,23542.0
2020-08-21 12:30:00,37.54,37.55,37.51,37.52,78054.0,36.6903,36.7001,36.661,36.6707,78054.0
2020-08-21 12:40:00,37.52,37.55,37.52,37.55,479950.0,36.6707,36.7001,36.6707,36.7001,479950.0
2020-08-21 12:50:00,37.54,37.55,37.5,37.52,23338.0,36.6903,36.7001,36.6512,36.6707,23338.0
2020-08-21 13:00:00,37.52,37.52,37.47,37.52,26170.0,36.6707,36.6707,36.6219,36.6707,26170.0
2020-08-21 13:10:00,37.51,37.55,37.51,37.52,13896.0,36.661,36.7001,36.661,36.6707,13896.0
2020-08-21 13:20:00,37.52,37.52,37.48,37.52,7762.0,36.6707,36.6707,36.6317,36.6707,7762.0
2020-08-21 13:30:00,37.52,37.59,37.51,37.59,16324.0,36.6707,36.7392,36.661,36.7392,16324.0
2020-08-21 13:40:00,37.58,37.6,37.55,37.58,34312.0,36.7294,36.7489,36.7001,36.7294,34312.0
2020-08-21 13:50:00,37.58,37.58,37.54,37.56,14080.0,36.7294,36.7294,36.6903,36.7098,14080.0
2020-08-21 14:00:00,37.58,37.6,37.55,37.6,14878.0,36.7294,36.7489,36.7001,36.7489,14878.0
2020-08-21 14:10:00,37.6,37.62,37.59,37.61,35148.0,36.7489,36.7685,36.7392,36.7587,35148.0
2020-08-21 14:20:00,37.62,37.62,37.6,37.61,8772.0,36.7685,36.7685,36.7489,36.7587,8772.0
2020-08-21 14:30:00,37.63,37.69,37.62,37.66,51696.0,36.7783,36.8369,36.7685,36.8076,51696.0
2020-08-21 14:40:00,37.66,37.69,37.63,37.65,42524.0,36.8076,36.8369,36.7783,36.7978,42524.0
2020-08-21 14:50:00,37.67,37.71,37.66,37.69,17792.0,36.8174,36.8564,36.8076,36.8369,17792.0
2020-08-21 15:00:00,37.68,37.76,37.68,37.74,87652.0,36.8271,36.9053,36.8271,36.8858,87652.0
2020-08-21 15:10:00,37.74,37.76,37.7,37.7,44256.0,36.8858,36.9053,36.8467,36.8467,44256.0
2020-08-21 15:20:00,37.71,37.75,37.7,37.72,15788.0,36.8564,36.8955,36.8467,36.8662,15788.0
2020-08-21 15:30:00,37.71,37.73,37.69,37.7,31138.0,36.8564,36.876,36.8369,36.8467,31138.0
2020-08-21 15:40:00,37.71,37.71,37.63,37.66,47476.0,36.8564,36.8564,36.7783,36.8076,47476.0
2020-08-21 15:50:00,37.66,37.75,37.65,37.71,100596.0,36.8076,36.8955,36.7978,36.8564,100596.0
2020-08-24 09:30:00,38.31,38.32,38.23,38.27,284034.0,37.4429,37.4526,37.3647,37.4038,284034.0
2020-08-24 09:40:00,38.28,38.33,38.25,38.27,125758.0,37.4135,37.4624,37.3842,37.4038,125758.0
2020-08-24 09:50:00,38.28,38.3,38.17,38.24,113438.0,37.4135,37.4331,37.306,37.3745,113438.0
2020-08-24 10:00:00,38.24,38.24,38.14,38.2,42030.0,37.3745,37.3745,37.2767,37.3354,42030.0
2020-08-24 10:10:00,38.19,38.36,38.19,38.35,64964.0,37.3256,37.4917,37.3256,37.482,64964.0
2020-08-24 10:20:00,38.35,38.36,38.29,38.29,58828.0,37.482,37.4917,37.4233,37.4233,58828.0
2020-08-24 10:30:00,38.29,38.33,38.24,38.32,63916.0,37.4233,37.4624,37.3745,37.4526,63916.0
2020-08-24 10:40:00,38.32,38.32,38.16,38.21,50940.0,37.4526,37.4526,37.2963,37.3451,50940.0
2020-08-24 10:50:00,38.22,38.23,38.07,38.13,98474.0,37.3549,37.3647,37.2083,37.2669,98474.0
2020-08-24 11:00:00,38.12,38.24,38.1,38.23,85238.0,37.2572,37.3745,37.2376,37.3647,85238.0
2020-08-24 11:10:00,38.24,38.24,38.19,38.2,32732.0,37.3745,37.3745,37.3256,37.3354,32732.0
2020-08-24 11:20:00,38.21,38.23,38.15,38.15,50154.0,37.3451,37.3647,37.2865,37.2865,50154.0
2020-08-24 11:30:00,38.18,38.25,38.18,38.21,31882.0,37.3158,37.3842,37.3158,37.3451,31882.0
2020-08-24 11:40:00,38.24,38.27,38.23,38.25,21380.0,37.3745,37.4038,37.3647,37.3842,21380.0
2020-08-24 11:50:00,38.25,38.27,38.22,38.22,26242.0,37.3842,37.4038,37.3549,37.3549,26242.0
2020-08-24 12:00:00,38.22,38.28,38.22,38.24,20250.0,37.3549,37.4135,37.3549,37.3745,20250.0
2020-08-24 12:10:00,38.24,38.29,38.24,38.27,12304.0,37.3745,37.4233,37.3745,37.4038,12304.0
2020-08-24 12:20:00,38.26,38.27,38.22,38.22,13042.0,37.394,37.4038,37.3549,37.3549,13042.0
2020-08-24 12:30:00,38.2,38.24,38.2,38.22,12332.0,37.3354,37.3745,37.3354,37.3549,12332.0
2020-08-24 12:40:00,38.24,38.25,38.2,38.24,10304.0,37.3745,37.3842,37.3354,37.3745,10304.0
2020-08-24 12:50:00,38.23,38.23,38.2,38.21,8196.0,37.3647,37.3647,37.3354,37.3451,8196.0
2020-08-24 13:00:00,38.22,38.28,38.21,38.28,25740.0,37.3549,37.4135,37.3451,37.4135,25740.0
2020-08-24 13:10:00,38.27,38.29,38.26,38.26,14942.0,37.4038,37.4233,37.394,37.394,14942.0
2020-08-24 13:20:00,38.26,38.27,38.23,38.24,12150.0,37.394,37.4038,37.3647,37.3745,12150.0
2020-08-24 13:30:00,38.23,38.24,38.2,38.24,26540.0,37.3647,37.3745,37.3354,37.3745,26540.0
2020-08-24 13:40:00,38.24,38.24,38.18,38.18,12742.0,37.3745,37.3745,37.3158,37.3158,12742.0
2020-08-24 13:50:00,38.17,38.24,38.17,38.23,492466.0,37.306,37.3745,37.306,37.3647,492466.0
2020-08-24 14:00:00,38.22,38.24,38.2,38.24,14510.0,37.3549,37.3745,37.3354,37.3745,14510.0
2020-08-24 14:10:00,38.24,38.26,38.24,38.25,12528.0,37.3745,37.394,37.3745,37.3842,12528.0
2020-08-24 14:20:00,38.24,38.24,38.21,38.21,15040.0,37.3745,37.3745,37.3451,37.3451,15040.0
2020-08-24 14:30:00,38.21,38.22,38.17,38.18,21390.0,37.3451,37.3549,37.306,37.3158,21390.0
2020-08-24 14:40:00,38.18,38.2,38.15,38.18,46086.0,37.3158,37.3354,37.2865,37.3158,46086.0
2020-08-24 14:50:00,38.17,38.18,38.12,38.17,125908.0,37.306,37.3158,37.2572,37.306,125908.0
2020-08-24 15:00:00,38.18,38.19,38.1,38.11,52066.0,37.3158,37.3256,37.2376,37.2474,52066.0
2020-08-24 15:10:00,38.1,38.17,38.09,38.17,25728.0,37.2376,37.306,37.2278,37.306,25728.0
2020-08-24 15:20:00,38.16,38.26,38.16,38.26,52626.0,37.2963,37.394,37.2963,37.394,52626.0
2020-08-24 15:30:00,38.25,38.31,38.24,38.31,77300.0,37.3842,37.4429,37.3745,37.4429,77300.0
2020-08-24 15:40:00,38.31,38.37,38.31,38.34,115952.0,37.4429,37.5015,37.4429,37.4722,115952.0
2020-08-24 15:50:00,38.34,38.49,38.32,38.49,375546.0,37.4722,37.6188,37.4526,37.6188,375546.0
2020-08-25 09:30:00,38.63,38.66,38.48,38.5,209922.0,37.7556,37.7849,37.609,37.6286,209922.0
2020-08-25 09:40:00,38.51,38.58,38.46,38.57,136354.0,37.6383,37.7068,37.5895,37.697,136354.0
2020-08-25 09:50:00,38.56,38.57,38.48,38.57,128164.0,37.6872,37.697,37.609,37.697,128164.0
2020-08-25 10:00:00,38.56,38.57,38.4,38.41,90986.0,37.6872,37.697,37.5308,37.5406,90986.0
2020-08-25 10:10:00,38.42,38.56,38.39,38.53,117112.0,37.5504,37.6872,37.5211,37.6579,117112.0
2020-08-25 10:20:00,38.52,38.52,38.41,38.44,99082.0,37.6481,37.6481,37.5406,37.5699,99082.0
2020-08-25 10:30:00,38.41,38.47,38.35,38.47,84558.0,37.5406,37.5992,37.482,37.5992,84558.0
2020-08-25 10:40:00,38.46,38.48,38.37,38.38,79718.0,37.5895,37.609,37.5015,37.5113,79718.0
2020-08-25 10:50:00,38.37,38.44,38.34,38.44,23836.0,37.5015,37.5699,37.4722,37.5699,23836.0
2020-08-25 11:00:00,38.44,38.51,38.43,38.5,71806.0,37.5699,37.6383,37.5602,37.6286,71806.0
2020-08-25 11:10:00,38.51,38.6,38.48,38.56,103340.0,37.6383,37.7263,37.609,37.6872,103340.0
2020-08-25 11:20:00,38.56,38.56,38.49,38.52,36090.0,37.6872,37.6872,37.6188,37.6481,36090.0
2020-08-25 11:30:00,38.52,38.53,38.46,38.46,32136.0,37.6481,37.6579,37.5895,37.5895,32136.0
2020-08-25 11:40:00,38.44,38.48,38.35,38.4,41210.0,37.5699,37.609,37.482,37.5308,41210.0
2020-08-25 11:50:00,38.41,38.45,38.4,38.45,28890.0,37.5406,37.5797,37.5308,37.5797,28890.0
2020-08-25 12:00:00,38.45,38.46,38.38,38.46,22656.0,37.5797,37.5895,37.5113,37.5895,22656.0
2020-08-25 12:10:00,38.45,38.45,38.35,38.43,132430.0,37.5797,37.5797,37.482,37.5602,132430.0
2020-08-25 12:20:00,38.43,38.49,38.43,38.48,26858.0,37.5602,37.6188,37.5602,37.609,26858.0
2020-08-25 12:30:00,38.46,38.52,38.44,38.52,22786.0,37.5895,37.6481,37.5699,37.6481,22786.0
2020-08-25 12:40:00,38.52,38.52,38.5,38.52,11146.0,37.6481,37.6481,37.6286,37.6481,11146.0
2020-08-25 12:50:00,38.51,38.52,38.49,38.51,8836.0,37.6383,37.6481,37.6188,37.6383,8836.0
2020-08-25 13:00:00,38.51,38.52,38.46,38.51,6508.0,37.6383,37.6481,37.5895,37.6383,6508.0
2020-08-25 13:10:00,38.51,38.55,38.49,38.55,67730.0,37.6383,37.6774,37.6188,37.6774,67730.0
2020-08-25 13:20:00,38.55,38.58,38.52,38.57,227918.0,37.6774,37.7068,37.6481,37.697,227918.0
2020-08-25 13:30:00,38.56,38.58,38.56,38.57,12912.0,37.6872,37.7068,37.6872,37.697,12912.0
2020-08-25 13:40:00,38.57,38.59,38.55,38.56,913642.0,37.697,37.7165,37.6774,37.6872,913642.0
2020-08-25 13:50:00,38.57,38.58,38.54,38.54,216850.0,37.697,37.7068,37.6677,37.6677,216850.0
2020-08-25 14:00:00,38.55,38.58,38.5,38.57,321318.0,37.6774,37.7068,37.6286,37.697,321318.0
2020-08-25 14:10:00,38.57,38.62,38.51,38.61,326054.0,37.697,37.7459,37.6383,37.7361,326054.0
2020-08-25 14:20:00,38.6,38.64,38.6,38.64,268598.0,37.7263,37.7654,37.7263,37.7654,268598.0
2020-08-25 14:30:00,38.63,38.65,38.62,38.62,33856.0,37.7556,37.7752,37.7459,37.7459,33856.0
2020-08-25 14:40:00,38.63,38.66,38.63,38.65,47822.0,37.7556,37.7849,37.7556,37.7752,47822.0
2020-08-25 14:50:00,38.65,38.68,38.63,38.67,14158.0,37.7752,37.8045,37.7556,37.7947,14158.0
2020-08-25 15:00:00,38.66,38.68,38.62,38.67,22124.0,37.7849,37.8045,37.7459,37.7947,22124.0
2020-08-25 15:10:00,38.67,38.72,38.66,38.71,54072.0,37.7947,37.8436,37.7849,37.8338,54072.0
2020-08-25 15:20:00,38.71,38.74,38.69,38.74,37340.0,37.8338,37.8631,37.8143,37.8631,37340.0
2020-08-25 15:30:00,38.73,38.75,38.72,38.74,48806.0,37.8534,37.8729,37.8436,37.8631,48806.0
2020-08-25 15:40:00,38.74,38.75,38.71,38.72,46836.0,37.8631,37.8729,37.8338,37.8436,46836.0
2020-08-25 15:50:00,38.7,38.77,38.7,38.74,96270.0,37.824,37.8925,37.824,37.8631,96270.0
2020-08-26 09:30:00,38.9,38.9,38.79,38.83,155098.0,38.0195,38.0195,37.912,37.9511,155098.0
2020-08-26 09:40:00,38.83,38.87,38.76,38.87,102368.0,37.9511,37.9902,37.8827,37.9902,102368.0
2020-08-26 09:50:00,38.87,38.88,38.81,38.87,41704.0,37.9902,38.0,37.9316,37.9902,41704.0
2020-08-26 10:00:00,38.87,38.9,38.83,38.89,40452.0,37.9902,38.0195,37.9511,38.0097,40452.0
2020-08-26 10:10:00,38.9,38.91,38.86,38.9,29674.0,38.0195,38.0293,37.9804,38.0195,29674.0
2020-08-26 10:20:00,38.9,38.92,38.88,38.92,16850.0,38.0195,38.0391,38.0,38.0391,16850.0
2020-08-26 10:30:00,38.93,38.98,38.92,38.98,23402.0,38.0488,38.0977,38.0391,38.0977,23402.0
2020-08-26 10:40:00,38.98,39.02,38.97,39.02,60820.0,38.0977,38.1368,38.0879,38.1368,60820.0
2020-08-26 10:50:00,39.02,39.02,38.99,39.01,35380.0,38.1368,38.1368,38.1075,38.127,35380.0
2020-08-26 11:00:00,39.0,39.03,39.0,39.02,42190.0,38.1173,38.1466,38.1173,38.1368,42190.0
2020-08-26 11:10:00,39.04,39.04,38.97,38.97,33806.0,38.1563,38.1563,38.0879,38.0879,33806.0
2020-08-26 11:20:00,38.98,39.05,38.98,39.04,22532.0,38.0977,38.1661,38.0977,38.1563,22532.0
2020-08-26 11:30:00,39.04,39.07,39.03,39.05,30696.0,38.1563,38.1857,38.1466,38.1661,30696.0
2020-08-26 11:40:00,39.06,39.15,39.06,39.13,44380.0,38.1759,38.2639,38.1759,38.2443,44380.0
2020-08-26 11:50:00,39.16,39.19,39.15,39.18,9468.0,38.2736,38.3029,38.2639,38.2932,9468.0
2020-08-26 12:00:00,39.18,39.29,39.17,39.27,47134.0,38.2932,38.4007,38.2834,38.3811,47134.0
2020-08-26 12:10:00,39.27,39.35,39.27,39.35,80858.0,38.3811,38.4593,38.3811,38.4593,80858.0
2020-08-26 12:20:00,39.35,39.4,39.34,39.37,26486.0,38.4593,38.5082,38.4496,38.4789,26486.0
2020-08-26 12:30:00,39.37,39.38,39.3,39.32,51286.0,38.4789,38.4886,38.4105,38.43,51286.0
2020-08-26 12:40:00,39.31,39.32,39.24,39.29,63170.0,38.4202,38.43,38.3518,38.4007,63170.0
2020-08-26 12:50:00,39.31,39.36,39.3,39.3,17476.0,38.4202,38.4691,38.4105,38.4105,17476.0
2020-08-26 13:00:00,39.33,39.39,39.33,39.35,28680.0,38.4398,38.4984,38.4398,38.4593,28680.0
2020-08-26 13:10:00,39.36,39.37,39.32,39.37,22428.0,38.4691,38.4789,38.43,38.4789,22428.0
2020-08-26 13:20:00,39.37,39.38,39.31,39.34,31078.0,38.4789,38.4886,38.4202,38.4496,31078.0
2020-08-26 13:30:00,39.33,39.4,39.33,39.39,27484.0,38.4398,38.5082,38.4398,38.4984,27484.0
2020-08-26 13:40:00,39.39,39.39,39.35,39.37,15712.0,38.4984,38.4984,38.4593,38.4789,15712.0
2020-08-26 13:50:00,39.39,39.4,39.35,39.4,40922.0,38.4984,38.5082,38.4593,38.5082,40922.0
2020-08-26 14:00:00,39.39,39.49,39.38,39.49,72440.0,38.4984,38.5962,38.4886,38.5962,72440.0
2020-08-26 14:10:00,39.49,39.52,39.46,39.52,18928.0,38.5962,38.6255,38.5668,38.6255,18928.0
2020-08-26 14:20:00,39.52,39.58,39.52,39.56,41784.0,38.6255,38.6841,38.6255,38.6646,41784.0
2020-08-26 14:30:00,39.58,39.58,39.38,39.42,49256.0,38.6841,38.6841,38.4886,38.5277,49256.0
2020-08-26 14:40:00,39.43,39.47,39.32,39.4,80078.0,38.5375,38.5766,38.43,38.5082,80078.0
2020-08-26 14:50:00,39.4,39.43,39.26,39.31,93472.0,38.5082,38.5375,38.3714,38.4202,93472.0
2020-08-26 15:00:00,39.27,39.45,39.24,39.45,44718.0,38.3811,38.5571,38.3518,38.5571,44718.0
2020-08-26 15:10:00,39.43,39.5,39.43,39.46,49000.0,38.5375,38.6059,38.5375,38.5668,49000.0
2020-08-26 15:20:00,39.44,39.57,39.43,39.56,57868.0,38.5473,38.6743,38.5375,38.6646,57868.0
2020-08-26 15:30:00,39.56,39.57,39.46,39.47,95094.0,38.6646,38.6743,38.5668,38.5766,95094.0
2020-08-26 15:40:00,39.46,39.52,39.44,39.51,54736.0,38.5668,38.6255,38.5473,38.6157,54736.0
2020-08-26 15:50:00,39.52,39.57,39.49,39.54,128616.0,38.6255,38.6743,38.5962,38.645,128616.0
2020-08-27 09:30:00,39.74,39.75,39.5,39.51,163350.0,38.8405,38.8503,38.6059,38.6157,163350.0
2020-08-27 09:40:00,39.52,39.72,39.52,39.7,101346.0,38.6255,38.821,38.6255,38.8014,101346.0
2020-08-27 09:50:00,39.71,39.96,39.7,39.92,220064.0,38.8112,39.0555,38.8014,39.0164,220064.0
2020-08-27 10:00:00,39.92,39.93,39.56,39.59,133466.0,39.0164,39.0262,38.6646,38.6939,133466.0
2020-08-27 10:10:00,39.57,39.76,39.51,39.74,83534.0,38.6743,38.86,38.6157,38.8405,83534.0
2020-08-27 10:20:00,39.75,39.9,39.74,39.9,59652.0,38.8503,38.9969,38.8405,38.9969,59652.0
2020-08-27 10:30:00,39.87,39.99,39.87,39.93,93386.0,38.9676,39.0848,38.9676,39.0262,93386.0
2020-08-27 10:40:00,39.93,39.93,39.79,39.82,98368.0,39.0262,39.0262,38.8894,38.9187,98368.0
2020-08-27 10:50:00,39.81,39.98,39.78,39.98,58294.0,38.9089,39.0751,38.8796,39.0751,58294.0
2020-08-27 11:00:00,39.97,40.05,39.96,39.96,99612.0,39.0653,39.1435,39.0555,39.0555,99612.0
2020-08-27 11:10:00,39.96,39.97,39.83,39.84,44800.0,39.0555,39.0653,38.9285,38.9382,44800.0
2020-08-27 11:20:00,39.82,39.88,39.8,39.83,94310.0,38.9187,38.9773,38.8991,38.9285,94310.0
2020-08-27 11:30:00,39.83,39.96,39.77,39.96,58942.0,38.9285,39.0555,38.8698,39.0555,58942.0
2020-08-27 11:40:00,39.95,40.05,39.95,39.99,40032.0,39.0457,39.1435,39.0457,39.0848,40032.0
2020-08-27 11:50:00,39.99,40.02,39.97,39.97,21658.0,39.0848,39.1142,39.0653,39.0653,21658.0
2020-08-27 12:00:00,39.97,39.97,39.83,39.91,80276.0,39.0653,39.0653,38.9285,39.0067,80276.0
2020-08-27 12:10:00,39.9,39.91,39.75,39.76,211442.0,38.9969,39.0067,38.8503,38.86,211442.0
2020-08-27 12:20:00,39.74,39.79,39.67,39.67,64318.0,38.8405,38.8894,38.7721,38.7721,64318.0
2020-08-27 12:30:00,39.67,39.75,39.53,39.59,72950.0,38.7721,38.8503,38.6353,38.6939,72950.0
2020-08-27 12:40:00,39.59,39.6,39.48,39.49,124930.0,38.6939,38.7037,38.5864,38.5962,124930.0
2020-08-27 12:50:00,39.5,39.5,39.29,39.39,90448.0,38.6059,38.6059,38.4007,38.4984,90448.0
2020-08-27 13:00:00,39.37,39.51,39.33,39.51,89488.0,38.4789,38.6157,38.4398,38.6157,89488.0
2020-08-27 13:10:00,39.51,39.61,39.48,39.59,86456.0,38.6157,38.7134,38.5864,38.6939,86456.0
2020-08-27 13:20:00,39.57,39.7,39.57,39.68,78624.0,38.6743,38.8014,38.6743,38.7819,78624.0
2020-08-27 13:30:00,39.69,39.7,39.63,39.65,37356.0,38.7916,38.8014,38.733,38.7525,37356.0
2020-08-27 13:40:00,39.66,39.69,39.6,39.63,47238.0,38.7623,38.7916,38.7037,38.733,47238.0
2020-08-27 13:50:00,39.63,39.77,39.54,39.77,57228.0,38.733,38.8698,38.645,38.8698,57228.0
2020-08-27 14:00:00,39.76,39.85,39.76,39.82,54594.0,38.86,38.948,38.86,38.9187,54594.0
2020-08-27 14:10:00,39.83,39.9,39.79,39.85,39598.0,38.9285,38.9969,38.8894,38.948,39598.0
2020-08-27 14:20:00,39.85,39.94,39.81,39.93,71184.0,38.948,39.036,38.9089,39.0262,71184.0
2020-08-27 14:30:00,39.93,39.96,39.89,39.93,20612.0,39.0262,39.0555,38.9871,39.0262,20612.0
2020-08-27 14:40:00,39.94,39.96,39.87,39.88,25862.0,39.036,39.0555,38.9676,38.9773,25862.0
2020-08-27 14:50:00,39.88,39.91,39.82,39.88,26818.0,38.9773,39.0067,38.9187,38.9773,26818.0
2020-08-27 15:00:00,39.91,39.93,39.8,39.89,36970.0,39.0067,39.0262,38.8991,38.9871,36970.0
2020-08-27 15:10:00,39.93,39.96,39.86,39.95,31494.0,39.0262,39.0555,38.9578,39.0457,31494.0
2020-08-27 15:20:00,39.96,40.01,39.92,39.94,64816.0,39.0555,39.1044,39.0164,39.036,64816.0
2020-08-27 15:30:00,39.96,39.98,39.89,39.89,37148.0,39.0555,39.0751,38.9871,38.9871,37148.0
2020-08-27 15:40:00,39.89,39.94,39.82,39.84,80066.0,38.9871,39.036,38.9187,38.9382,80066.0
2020-08-27 15:50:00,39.81,39.81,39.67,39.7,135778.0,38.9089,38.9089,38.7721,38.8014,135778.0
2020-08-28 09:30:00,39.95,39.96,39.76,39.8,233890.0,39.0457,39.0555,38.86,38.8991,233890.0
2020-08-28 09:40:00,39.81,39.92,39.8,39.86,64132.0,38.9089,39.0164,38.8991,38.9578,64132.0
2020-08-28 09:50:00,39.86,39.93,39.81,39.9,36800.0,38.9578,39.0262,38.9089,38.9969,36800.0
2020-08-28 10:00:00,39.92,39.92,39.78,39.83,40238.0,39.0164,39.0164,38.8796,38.9285,40238.0
2020-08-28 10:10:00,39.81,39.85,39.75,39.82,45970.0,38.9089,38.948,38.8503,38.9187,45970.0
2020-08-28 10:20:00,39.82,39.85,39.79,39.85,31496.0,38.9187,38.948,38.8894,38.948,31496.0
2020-08-28 10:30:00,39.82,39.87,39.67,39.77,45452.0,38.9187,38.9676,38.7721,38.8698,45452.0
2020-08-28 10:40:00,39.77,39.83,39.71,39.8,24394.0,38.8698,38.9285,38.8112,38.8991,24394.0
2020-08-28 10:50:00,39.8,39.8,39.66,39.71,16068.0,38.8991,38.8991,38.7623,38.8112,16068.0
2020-08-28 11:00:00,39.72,39.83,39.68,39.79,67108.0,38.821,38.9285,38.7819,38.8894,67108.0
2020-08-28 11:10:00,39.8,39.86,39.8,39.85,11284.0,38.8991,38.9578,38.8991,38.948,11284.0
2020-08-28 11:20:00,39.85,39.92,39.85,39.88,18032.0,38.948,39.0164,38.948,38.9773,18032.0
2020-08-28 11:30:00,39.88,39.91,39.85,39.9,39642.0,38.9773,39.0067,38.948,38.9969,39642.0
2020-08-28 11:40:00,39.87,39.92,39.87,39.9,28106.0,38.9676,39.0164,38.9676,38.9969,28106.0
2020-08-28 11:50:00,39.9,39.95,39.9,39.92,37974.0,38.9969,39.0457,38.9969,39.0164,37974.0
2020-08-28 12:00:00,39.9,39.96,39.89,39.96,32440.0,38.9969,39.0555,38.9871,39.0555,32440.0
2020-08-28 12:10:00,39.95,39.96,39.93,39.93,19704.0,39.0457,39.0555,39.0262,39.0262,19704.0
2020-08-28 12:20:00,39.93,39.94,39.89,39.91,24618.0,39.0262,39.036,38.9871,39.0067,24618.0
2020-08-28 12:30:00,39.9,39.93,39.87,39.9,44484.0,38.9969,39.0262,38.9676,38.9969,44484.0
2020-08-28 12:40:00,39.9,39.98,39.9,39.98,34614.0,38.9969,39.0751,38.9969,39.0751,34614.0
2020-08-28 12:50:00,39.97,40.02,39.96,40.0,31566.0,39.0653,39.1142,39.0555,39.0946,31566.0
2020-08-28 13:00:00,40.01,40.01,39.93,39.93,23282.0,39.1044,39.1044,39.0262,39.0262,23282.0
2020-08-28 13:10:00,39.95,39.95,39.86,39.92,65306.0,39.0457,39.0457,38.9578,39.0164,65306.0
2020-08-28 13:20:00,39.94,39.94,39.82,39.82,39842.0,39.036,39.036,38.9187,38.9187,39842.0
2020-08-28 13:30:00,39.8,39.87,39.8,39.83,17902.0,38.8991,38.9676,38.8991,38.9285,17902.0
2020-08-28 13:40:00,39.85,39.89,39.84,39.84,23122.0,38.948,38.9871,38.9382,38.9382,23122.0
2020-08-28 13:50:00,39.87,39.94,39.86,39.89,16824.0,38.9676,39.036,38.9578,38.9871,16824.0
2020-08-28 14:00:00,39.9,39.94,39.85,39.93,65206.0,38.9969,39.036,38.948,39.0262,65206.0
2020-08-28 14:10:00,39.94,39.94,39.91,39.93,10738.0,39.036,39.036,39.0067,39.0262,10738.0
2020-08-28 14:20:00,39.95,39.97,39.94,39.97,11094.0,39.0457,39.0653,39.036,39.0653,11094.0
2020-08-28 14:30:00,39.97,39.97,39.93,39.95,16594.0,39.0653,39.0653,39.0262,39.0457,16594.0
2020-08-28 14:40:00,39.95,40.05,39.95,40.04,43896.0,39.0457,39.1435,39.0457,39.1337,43896.0
2020-08-28 14:50:00,40.04,40.06,39.98,40.02,28826.0,39.1337,39.1533,39.0751,39.1142,28826.0
2020-08-28 15:00:00,40.02,40.13,40.02,40.1,45152.0,39.1142,39.2217,39.1142,39.1924,45152.0
2020-08-28 15:10:00,40.11,40.2,40.11,40.2,58748.0,39.2021,39.2901,39.2021,39.2901,58748.0
2020-08-28 15:20:00,40.19,40.21,40.16,40.17,62988.0,39.2803,39.2999,39.251,39.2608,62988.0
2020-08-28 15:30:00,40.17,40.22,40.16,40.22,42868.0,39.2608,39.3096,39.251,39.3096,42868.0
2020-08-28 15:40:00,40.21,40.24,40.19,40.19,290578.0,39.2999,39.3292,39.2803,39.2803,290578.0
2020-08-28 15:50:00,40.16,40.23,40.13,40.2,135760.0,39.251,39.3194,39.2217,39.2901,135760.0
2020-08-31 09:30:00,40.15,40.19,40.06,40.11,144636.0,39.2412,39.2803,39.1533,39.2021,144636.0
2020-08-31 09:40:00,40.13,40.23,40.13,40.15,65226.0,39.2217,39.3194,39.2217,39.2412,65226.0
2020-08-31 09:50:00,40.16,40.16,40.05,40.08,57762.0,39.251,39.251,39.1435,39.1728,57762.0
2020-08-31 10:00:00,40.09,40.13,40.04,40.13,42002.0,39.1826,39.2217,39.1337,39.2217,42002.0
2020-08-31 10:10:00,40.13,40.16,40.06,40.16,25500.0,39.2217,39.251,39.1533,39.251,25500.0
2020-08-31 10:20:00,40.17,40.18,40.09,40.13,58332.0,39.2608,39.2705,39.1826,39.2217,58332.0
2020-08-31 10:30:00,40.1,40.23,40.1,40.19,162384.0,39.1924,39.3194,39.1924,39.2803,162384.0
2020-08-31 10:40:00,40.16,40.21,40.1,40.2,54736.0,39.251,39.2999,39.1924,39.2901,54736.0
2020-08-31 10:50:00,40.19,40.22,40.16,40.21,31920.0,39.2803,39.3096,39.251,39.2999,31920.0
2020-08-31 11:00:00,40.22,40.26,40.2,40.21,38378.0,39.3096,39.3487,39.2901,39.2999,38378.0
2020-08-31 11:10:00,40.21,40.21,40.14,40.14,18524.0,39.2999,39.2999,39.2314,39.2314,18524.0
2020-08-31 11:20:00,40.12,40.12,39.87,39.95,94072.0,39.2119,39.2119,38.9676,39.0457,94072.0
2020-08-31 11:30:00,39.96,40.05,39.88,40.05,69158.0,39.0555,39.1435,38.9773,39.1435,69158.0
2020-08-31 11:40:00,40.05,40.15,40.05,40.13,216534.0,39.1435,39.2412,39.1435,39.2217,216534.0
2020-08-31 11:50:00,40.13,40.16,40.1,40.1,46262.0,39.2217,39.251,39.1924,39.1924,46262.0
2020-08-31 12:00:00,40.1,40.18,40.08,40.16,22240.0,39.1924,39.2705,39.1728,39.251,22240.0
2020-08-31 12:10:00,40.18,40.23,40.13,40.22,35652.0,39.2705,39.3194,39.2217,39.3096,35652.0
2020-08-31 12:20:00,40.21,40.21,40.11,40.16,19040.0,39.2999,39.2999,39.2021,39.251,19040.0
2020-08-31 12:30:00,40.15,40.16,40.13,40.13,28118.0,39.2412,39.251,39.2217,39.2217,28118.0
2020-08-31 12:40:00,40.13,40.16,40.1,40.13,37778.0,39.2217,39.251,39.1924,39.2217,37778.0
2020-08-31 12:50:00,40.15,40.2,40.15,40.19,6284.0,39.2412,39.2901,39.2412,39.2803,6284.0
2020-08-31 13:00:00,40.19,40.2,40.17,40.19,18028.0,39.2803,39.2901,39.2608,39.2803,18028.0
2020-08-31 13:10:00,40.18,40.24,40.16,40.22,13128.0,39.2705,39.3292,39.251,39.3096,13128.0
2020-08-31 13:20:00,40.21,40.22,40.2,40.21,15588.0,39.2999,39.3096,39.2901,39.2999,15588.0
2020-08-31 13:30:00,40.21,40.25,40.19,40.21,12844.0,39.2999,39.339,39.2803,39.2999,12844.0
2020-08-31 13:40:00,40.24,40.26,40.22,40.26,17522.0,39.3292,39.3487,39.3096,39.3487,17522.0
2020-08-31 13:50:00,40.25,40.27,40.21,40.22,28912.0,39.339,39.3585,39.2999,39.3096,28912.0
2020-08-31 14:00:00,40.21,40.21,40.17,40.2,15996.0,39.2999,39.2999,39.2608,39.2901,15996.0
2020-08-31 14:10:00,40.2,40.24,40.18,40.18,33602.0,39.2901,39.3292,39.2705,39.2705,33602.0
2020-08-31 14:20:00,40.19,40.21,40.15,40.16,31264.0,39.2803,39.2999,39.2412,39.251,31264.0
2020-08-31 14:30:00,40.15,40.18,40.13,40.16,19798.0,39.2412,39.2705,39.2217,39.251,19798.0
2020-08-31 14:40:00,40.16,40.27,40.16,40.21,51230.0,39.251,39.3585,39.251,39.2999,51230.0
2020-08-31 14:50:00,40.24,40.27,40.22,40.26,25578.0,39.3292,39.3585,39.3096,39.3487,25578.0
2020-08-31 15:00:00,40.26,40.26,40.17,40.25,98468.0,39.3487,39.3487,39.2608,39.339,98468.0
2020-08-31 15:10:00,40.24,40.24,40.12,40.12,37108.0,39.3292,39.3292,39.2119,39.2119,37108.0
2020-08-31 15:20:00,40.12,40.19,40.05,40.19,61552.0,39.2119,39.2803,39.1435,39.2803,61552.0
2020-08-31 15:30:00,40.18,40.24,40.15,40.23,36420.0,39.2705,39.3292,39.2412,39.3194,36420.0
2020-08-31 15:40:00,40.23,40.35,40.15,40.35,123830.0,39.3194,39.4367,39.2412,39.4367,123830.0
2020-08-31 15:50:00,40.32,40.37,39.92,39.92,562164.0,39.4074,39.4562,39.0164,39.0164,562164.0
2020-09-01 09:30:00,40.11,40.12,39.91,40.02,359952.0,39.2021,39.2119,39.0067,39.1142,359952.0
2020-09-01 09:40:00,40.02,40.15,40.02,40.15,106644.0,39.1142,39.2412,39.1142,39.2412,106644.0
2020-09-01 09:50:00,40.13,40.2,40.09,40.17,55966.0,39.2217,39.2901,39.1826,39.2608,55966.0
2020-09-01 10:00:00,40.21,40.32,40.17,40.18,127610.0,39.2999,39.4074,39.2608,39.2705,127610.0
2020-09-01 10:10:00,40.18,40.24,40.12,40.21,98246.0,39.2705,39.3292,39.2119,39.2999,98246.0
2020-09-01 10:20:00,40.23,40.39,40.21,40.39,92994.0,39.3194,39.4758,39.2999,39.4758,92994.0
2020-09-01 10:30:00,40.38,40.38,40.3,40.35,34384.0,39.466,39.466,39.3878,39.4367,34384.0
2020-09-01 10:40:00,40.35,40.38,40.29,40.31,41820.0,39.4367,39.466,39.3781,39.3976,41820.0
2020-09-01 10:50:00,40.31,40.35,40.21,40.21,475164.0,39.3976,39.4367,39.2999,39.2999,475164.0
2020-09-01 11:00:00,40.23,40.27,40.2,40.27,47572.0,39.3194,39.3585,39.2901,39.3585,47572.0
2020-09-01 11:10:00,40.27,40.35,40.25,40.3,25202.0,39.3585,39.4367,39.339,39.3878,25202.0
2020-09-01 11:20:00,40.29,40.29,40.17,40.24,812742.0,39.3781,39.3781,39.2608,39.3292,812742.0
2020-09-01 11:30:00,40.27,40.3,40.23,40.27,149052.0,39.3585,39.3878,39.3194,39.3585,149052.0
2020-09-01 11:40:00,40.27,40.29,40.23,40.25,16166.0,39.3585,39.3781,39.3194,39.339,16166.0
2020-09-01 11:50:00,40.3,40.31,40.23,40.23,15860.0,39.3878,39.3976,39.3194,39.3194,15860.0
2020-09-01 12:00:00,40.24,40.32,40.24,40.31,25644.0,39.3292,39.4074,39.3292,39.3976,25644.0
2020-09-01 12:10:00,40.32,40.34,40.3,40.33,11748.0,39.4074,39.4269,39.3878,39.4171,11748.0
2020-09-01 12:20:00,40.34,40.34,40.27,40.29,10514.0,39.4269,39.4269,39.3585,39.3781,10514.0
2020-09-01 12:30:00,40.29,40.33,40.28,40.3,18686.0,39.3781,39.4171,39.3683,39.3878,18686.0
2020-09-01 12:40:00,40.29,40.32,40.26,40.28,17578.0,39.3781,39.4074,39.3487,39.3683,17578.0
2020-09-01 12:50:00,40.28,40.34,40.28,40.33,21194.0,39.3683,39.4269,39.3683,39.4171,21194.0
2020-09-01 13:00:00,40.31,40.34,40.29,40.29,84306.0,39.3976,39.4269,39.3781,39.3781,84306.0
2020-09-01 13:10:00,40.29,40.3,40.26,40.3,10322.0,39.3781,39.3878,39.3487,39.3878,10322.0
2020-09-01 13:20:00,40.29,40.32,40.28,40.3,11402.0,39.3781,39.4074,39.3683,39.3878,11402.0
2020-09-01 13:30:00,40.31,40.34,40.29,40.34,10168.0,39.3976,39.4269,39.3781,39.4269,10168.0
2020-09-01 13:40:00,40.35,40.41,40.34,40.4,29594.0,39.4367,39.4953,39.4269,39.4856,29594.0
2020-09-01 13:50:00,40.4,40.4,40.35,40.38,56226.0,39.4856,39.4856,39.4367,39.466,56226.0
2020-09-01 14:00:00,40.38,40.4,40.36,40.4,13228.0,39.466,39.4856,39.4465,39.4856,13228.0
2020-09-01 14:10:00,40.4,40.44,40.4,40.44,67724.0,39.4856,39.5247,39.4856,39.5247,67724.0
2020-09-01 14:20:00,40.44,40.49,40.43,40.46,33162.0,39.5247,39.5735,39.5149,39.5442,33162.0
2020-09-01 14:30:00,40.46,40.48,40.45,40.48,22118.0,39.5442,39.5638,39.5344,39.5638,22118.0
2020-09-01 14:40:00,40.48,40.5,40.44,40.47,29824.0,39.5638,39.5833,39.5247,39.554,29824.0
2020-09-01 14:50:00,40.47,40.51,40.45,40.49,38106.0,39.554,39.5931,39.5344,39.5735,38106.0
2020-09-01 15:00:00,40.49,40.51,40.46,40.49,23934.0,39.5735,39.5931,39.5442,39.5735,23934.0
2020-09-01 15:10:00,40.5,40.5,40.4,40.45,46568.0,39.5833,39.5833,39.4856,39.5344,46568.0
2020-09-01 15:20:00,40.45,40.49,40.41,40.41,49812.0,39.5344,39.5735,39.4953,39.4953,49812.0
2020-09-01 15:30:00,40.43,40.44,40.39,40.43,45890.0,39.5149,39.5247,39.4758,39.5149,45890.0
2020-09-01 15:40:00,40.43,40.54,40.43,40.47,220820.0,39.5149,39.6224,39.5149,39.554,220820.0
2020-09-01 15:50:00,40.45,40.69,40.42,40.66,269212.0,39.5344,39.769,39.5051,39.7397,269212.0
2020-09-02 09:30:00,41.15,41.16,40.93,41.04,373588.0,40.2186,40.2284,40.0036,40.1111,373588.0
2020-09-02 09:40:00,41.02,41.13,40.97,41.02,90104.0,40.0915,40.199,40.0427,40.0915,90104.0
2020-09-02 09:50:00,41.02,41.04,40.88,40.94,197352.0,40.0915,40.1111,39.9547,40.0133,197352.0
2020-09-02 10:00:00,40.94,41.06,40.86,40.91,145504.0,40.0133,40.1306,39.9352,39.984,145504.0
2020-09-02 10:10:00,40.88,41.12,40.87,41.12,148616.0,39.9547,40.1893,39.9449,40.1893,148616.0
2020-09-02 10:20:00,41.12,41.22,41.09,41.21,107348.0,40.1893,40.287,40.1599,40.2772,107348.0
2020-09-02 10:30:00,41.21,41.29,41.15,41.16,225110.0,40.2772,40.3554,40.2186,40.2284,225110.0
2020-09-02 10:40:00,41.15,41.18,41.09,41.17,63628.0,40.2186,40.2479,40.1599,40.2381,63628.0
2020-09-02 10:50:00,41.18,41.24,41.17,41.19,56652.0,40.2479,40.3065,40.2381,40.2577,56652.0
2020-09-02 11:00:00,41.2,41.23,41.08,41.11,51182.0,40.2675,40.2968,40.1502,40.1795,51182.0
2020-09-02 11:10:00,41.1,41.18,41.06,41.11,71820.0,40.1697,40.2479,40.1306,40.1795,71820.0
2020-09-02 11:20:00,41.11,41.16,41.02,41.1,157580.0,40.1795,40.2284,40.0915,40.1697,157580.0
2020-09-02 11:30:00,41.08,41.18,40.92,40.92,122728.0,40.1502,40.2479,39.9938,39.9938,122728.0
2020-09-02 11:40:00,40.91,41.09,40.91,41.07,141242.0,39.984,40.1599,39.984,40.1404,141242.0
2020-09-02 11:50:00,41.06,41.18,41.06,41.17,57264.0,40.1306,40.2479,40.1306,40.2381,57264.0
2020-09-02 12:00:00,41.17,41.22,41.12,41.2,45208.0,40.2381,40.287,40.1893,40.2675,45208.0
2020-09-02 12:10:00,41.2,41.3,41.2,41.3,104636.0,40.2675,40.3652,40.2675,40.3652,104636.0
2020-09-02 12:20:00,41.3,41.34,41.28,41.32,61608.0,40.3652,40.4043,40.3456,40.3847,61608.0
2020-09-02 12:30:00,41.33,41.4,41.31,41.35,54648.0,40.3945,40.4629,40.375,40.4141,54648.0
2020-09-02 12:40:00,41.35,41.4,41.34,41.34,34196.0,40.4141,40.4629,40.4043,40.4043,34196.0
2020-09-02 12:50:00,41.35,41.38,41.34,41.37,25030.0,40.4141,40.4434,40.4043,40.4336,25030.0
2020-09-02 13:00:00,41.35,41.35,41.32,41.35,25994.0,40.4141,40.4141,40.3847,40.4141,25994.0
2020-09-02 13:10:00,41.35,41.52,41.35,41.51,183764.0,40.4141,40.5802,40.4141,40.5704,183764.0
2020-09-02 13:20:00,41.51,41.57,41.48,41.57,48374.0,40.5704,40.6291,40.5411,40.6291,48374.0
2020-09-02 13:30:00,41.56,41.6,41.55,41.6,76390.0,40.6193,40.6584,40.6095,40.6584,76390.0
2020-09-02 13:40:00,41.6,41.62,41.57,41.57,49388.0,40.6584,40.6779,40.6291,40.6291,49388.0
2020-09-02 13:50:00,41.56,41.6,41.54,41.55,26460.0,40.6193,40.6584,40.5998,40.6095,26460.0
2020-09-02 14:00:00,41.55,41.55,41.42,41.53,100178.0,40.6095,40.6095,40.4825,40.59,100178.0
2020-09-02 14:10:00,41.52,41.54,41.45,41.52,91430.0,40.5802,40.5998,40.5118,40.5802,91430.0
2020-09-02 14:20:00,41.53,41.61,41.52,41.58,162164.0,40.59,40.6682,40.5802,40.6389,162164.0
2020-09-02 14:30:00,41.57,41.61,41.54,41.57,36420.0,40.6291,40.6682,40.5998,40.6291,36420.0
2020-09-02 14:40:00,41.57,41.65,41.56,41.63,53100.0,40.6291,40.7073,40.6193,40.6877,53100.0
2020-09-02 14:50:00,41.63,41.66,41.6,41.62,50522.0,40.6877,40.717,40.6584,40.6779,50522.0
2020-09-02 15:00:00,41.63,41.68,41.61,41.68,36662.0,40.6877,40.7366,40.6682,40.7366,36662.0
2020-09-02 15:10:00,41.67,41.85,41.67,41.85,189250.0,40.7268,40.9027,40.7268,40.9027,189250.0
2020-09-02 15:20:00,41.85,41.88,41.82,41.84,77860.0,40.9027,40.9321,40.8734,40.893,77860.0
2020-09-02 15:30:00,41.85,41.93,41.8,41.92,155650.0,40.9027,40.9809,40.8539,40.9712,155650.0
2020-09-02 15:40:00,41.92,42.07,41.92,42.07,110524.0,40.9712,41.1178,40.9712,41.1178,110524.0
2020-09-02 15:50:00,42.08,42.08,41.84,41.84,356992.0,41.1275,41.1275,40.893,40.893,356992.0
2020-09-03 09:30:00,41.4,41.52,41.32,41.47,534064.0,40.4629,40.5802,40.3847,40.5313,534064.0
2020-09-03 09:40:00,41.46,41.49,41.24,41.45,402166.0,40.5216,40.5509,40.3065,40.5118,402166.0
2020-09-03 09:50:00,41.43,41.44,41.24,41.36,171794.0,40.4922,40.502,40.3065,40.4238,171794.0
2020-09-03 10:00:00,41.37,41.42,41.1,41.1,197306.0,40.4336,40.4825,40.1697,40.1697,197306.0
2020-09-03 10:10:00,41.1,41.16,40.89,40.89,168652.0,40.1697,40.2284,39.9645,39.9645,168652.0
2020-09-03 10:20:00,40.92,40.93,40.49,40.65,482918.0,39.9938,40.0036,39.5735,39.7299,482918.0
2020-09-03 10:30:00,40.66,40.76,40.35,40.45,378894.0,39.7397,39.8374,39.4367,39.5344,378894.0
2020-09-03 10:40:00,40.47,40.55,40.12,40.13,302694.0,39.554,39.6322,39.2119,39.2217,302694.0
2020-09-03 10:50:00,40.13,40.42,40.13,40.34,375380.0,39.2217,39.5051,39.2217,39.4269,375380.0
2020-09-03 11:00:00,40.35,40.38,39.63,39.74,560622.0,39.4367,39.466,38.733,38.8405,560622.0
2020-09-03 11:10:00,39.74,39.85,38.93,38.96,406454.0,38.8405,38.948,38.0488,38.0782,406454.0
2020-09-03 11:20:00,38.96,39.4,38.91,39.37,243250.0,38.0782,38.5082,38.0293,38.4789,243250.0
2020-09-03 11:30:00,39.38,39.63,39.23,39.63,456040.0,38.4886,38.733,38.342,38.733,456040.0
2020-09-03 11:40:00,39.6,39.87,39.6,39.72,312880.0,38.7037,38.9676,38.7037,38.821,312880.0
2020-09-03 11:50:00,39.76,39.88,39.5,39.54,175870.0,38.86,38.9773,38.6059,38.645,175870.0
2020-09-03 12:00:00,39.59,39.63,39.38,39.6,166434.0,38.6939,38.733,38.4886,38.7037,166434.0
2020-09-03 12:10:00,39.6,39.75,39.57,39.69,166474.0,38.7037,38.8503,38.6743,38.7916,166474.0
2020-09-03 12:20:00,39.68,39.68,39.45,39.48,92492.0,38.7819,38.7819,38.5571,38.5864,92492.0
2020-09-03 12:30:00,39.4,39.5,39.11,39.34,179204.0,38.5082,38.6059,38.2248,38.4496,179204.0
2020-09-03 12:40:00,39.34,39.36,39.02,39.04,187638.0,38.4496,38.4691,38.1368,38.1563,187638.0
2020-09-03 12:50:00,39.03,39.24,38.98,39.01,208322.0,38.1466,38.3518,38.0977,38.127,208322.0
2020-09-03 13:00:00,39.02,39.06,38.69,39.0,217318.0,38.1368,38.1759,37.8143,38.1173,217318.0
2020-09-03 13:10:00,38.98,39.26,38.96,38.99,241100.0,38.0977,38.3714,38.0782,38.1075,241100.0
2020-09-03 13:20:00,39.03,39.33,38.94,39.32,160352.0,38.1466,38.4398,38.0586,38.43,160352.0
2020-09-03 13:30:00,39.29,39.29,38.85,38.87,120086.0,38.4007,38.4007,37.9706,37.9902,120086.0
2020-09-03 13:40:00,38.9,39.01,38.79,38.82,101284.0,38.0195,38.127,37.912,37.9413,101284.0
2020-09-03 13:50:00,38.85,39.1,38.84,38.99,63598.0,37.9706,38.215,37.9609,38.1075,63598.0
2020-09-03 14:00:00,38.98,39.1,38.91,39.04,75024.0,38.0977,38.215,38.0293,38.1563,75024.0
2020-09-03 14:10:00,39.02,39.18,38.82,38.87,219424.0,38.1368,38.2932,37.9413,37.9902,219424.0
2020-09-03 14:20:00,38.92,39.02,38.79,38.98,197024.0,38.0391,38.1368,37.912,38.0977,197024.0
2020-09-03 14:30:00,38.97,39.3,38.93,39.15,184572.0,38.0879,38.4105,38.0488,38.2639,184572.0
2020-09-03 14:40:00,39.15,39.2,38.87,38.92,58326.0,38.2639,38.3127,37.9902,38.0391,58326.0
2020-09-03 14:50:00,38.91,38.99,38.61,38.62,161286.0,38.0293,38.1075,37.7361,37.7459,161286.0
2020-09-03 15:00:00,38.62,38.74,38.44,38.56,1161154.0,37.7459,37.8631,37.5699,37.6872,1161154.0
2020-09-03 15:10:00,38.57,38.76,38.49,38.62,200544.0,37.697,37.8827,37.6188,37.7459,200544.0
2020-09-03 15:20:00,38.6,38.63,38.35,38.38,225932.0,37.7263,37.7556,37.482,37.5113,225932.0
2020-09-03 15:30:00,38.37,38.72,38.3,38.63,242914.0,37.5015,37.8436,37.4331,37.7556,242914.0
2020-09-03 15:40:00,38.65,38.83,38.52,38.52,352046.0,37.7752,37.9511,37.6481,37.6481,352046.0
2020-09-03 15:50:00,38.5,39.07,38.38,38.96,792294.0,37.6286,38.1857,37.5113,38.0782,792294.0
2020-09-04 09:30:00,39.12,39.49,38.98,39.2,407478.0,38.2345,38.5962,38.0977,38.3127,407478.0
2020-09-04 09:40:00,39.2,39.33,38.79,38.83,384784.0,38.3127,38.4398,37.912,37.9511,384784.0
2020-09-04 09:50:00,38.87,38.93,38.42,38.52,362016.0,37.9902,38.0488,37.5504,37.6481,362016.0
2020-09-04 10:00:00,38.52,38.79,38.5,38.59,187874.0,37.6481,37.912,37.6286,37.7165,187874.0
2020-09-04 10:10:00,38.58,38.63,37.81,37.81,296088.0,37.7068,37.7556,36.9542,36.9542,296088.0
2020-09-04 10:20:00,37.83,38.09,37.51,37.55,527648.0,36.9737,37.2278,36.661,36.7001,527648.0
2020-09-04 10:30:00,37.55,37.75,36.88,37.23,1367478.0,36.7001,36.8955,36.0452,36.3873,1367478.0
2020-09-04 10:40:00,37.21,37.22,36.57,37.13,486446.0,36.3678,36.3775,35.7423,36.2896,486446.0
2020-09-04 10:50:00,37.12,37.49,36.88,37.41,318256.0,36.2798,36.6414,36.0452,36.5632,318256.0
2020-09-04 11:00:00,37.38,37.44,37.02,37.08,257810.0,36.5339,36.5926,36.1821,36.2407,257810.0
2020-09-04 11:10:00,37.06,37.33,37.0,37.15,185386.0,36.2212,36.4851,36.1625,36.3091,185386.0
2020-09-04 11:20:00,37.2,37.2,36.7,36.92,164434.0,36.358,36.358,35.8693,36.0843,164434.0
2020-09-04 11:30:00,36.9,37.33,36.88,37.31,205002.0,36.0648,36.4851,36.0452,36.4655,205002.0
2020-09-04 11:40:00,37.31,37.33,36.98,37.21,293444.0,36.4655,36.4851,36.143,36.3678,293444.0
2020-09-04 11:50:00,37.2,37.62,37.13,37.54,359920.0,36.358,36.7685,36.2896,36.6903,359920.0
2020-09-04 12:00:00,37.55,37.68,37.42,37.42,194418.0,36.7001,36.8271,36.573,36.573,194418.0
2020-09-04 12:10:00,37.52,37.57,37.3,37.35,166390.0,36.6707,36.7196,36.4557,36.5046,166390.0
2020-09-04 12:20:00,37.38,37.85,37.38,37.85,178346.0,36.5339,36.9933,36.5339,36.9933,178346.0
2020-09-04 12:30:00,37.84,38.06,37.76,37.95,530030.0,36.9835,37.1985,36.9053,37.091,530030.0
2020-09-04 12:40:00,37.97,38.1,37.85,37.88,374532.0,37.1106,37.2376,36.9933,37.0226,374532.0
2020-09-04 12:50:00,37.88,37.97,37.76,37.94,202672.0,37.0226,37.1106,36.9053,37.0812,202672.0
2020-09-04 13:00:00,37.89,37.9,37.62,37.74,134542.0,37.0324,37.0421,36.7685,36.8858,134542.0
2020-09-04 13:10:00,37.72,37.77,37.42,37.42,92020.0,36.8662,36.9151,36.573,36.573,92020.0
2020-09-04 13:20:00,37.43,37.7,37.42,37.57,51198.0,36.5828,36.8467,36.573,36.7196,51198.0
2020-09-04 13:30:00,37.57,37.72,37.38,37.67,132326.0,36.7196,36.8662,36.5339,36.8174,132326.0
2020-09-04 13:40:00,37.7,37.81,37.59,37.73,94054.0,36.8467,36.9542,36.7392,36.876,94054.0
2020-09-04 13:50:00,37.7,37.85,37.56,37.84,97692.0,36.8467,36.9933,36.7098,36.9835,97692.0
2020-09-04 14:00:00,37.77,37.9,37.68,37.76,86278.0,36.9151,37.0421,36.8271,36.9053,86278.0
2020-09-04 14:10:00,37.74,37.91,37.66,37.85,43992.0,36.8858,37.0519,36.8076,36.9933,43992.0
2020-09-04 14:20:00,37.84,38.1,37.79,38.07,182666.0,36.9835,37.2376,36.9346,37.2083,182666.0
2020-09-04 14:30:00,38.06,38.38,37.98,38.37,205806.0,37.1985,37.5113,37.1203,37.5015,205806.0
2020-09-04 14:40:00,38.36,38.71,38.35,38.53,246988.0,37.4917,37.8338,37.482,37.6579,246988.0
2020-09-04 14:50:00,38.55,38.77,38.48,38.74,280638.0,37.6774,37.8925,37.609,37.8631,280638.0
2020-09-04 15:00:00,38.77,38.77,38.56,38.73,275316.0,37.8925,37.8925,37.6872,37.8534,275316.0
2020-09-04 15:10:00,38.74,38.84,38.49,38.79,241100.0,37.8631,37.9609,37.6188,37.912,241100.0
2020-09-04 15:20:00,38.8,38.96,38.74,38.85,113996.0,37.9218,38.0782,37.8631,37.9706,113996.0
2020-09-04 15:30:00,38.83,38.85,38.35,38.48,240788.0,37.9511,37.9706,37.482,37.609,240788.0
2020-09-04 15:40:00,38.5,38.62,38.32,38.32,129982.0,37.6286,37.7459,37.4526,37.4526,129982.0
2020-09-04 15:50:00,38.28,38.5,38.2,38.31,249440.0,37.4135,37.6286,37.3354,37.4429,249440.0
2020-09-08 09:30:00,36.99,37.05,36.72,36.89,655224.0,36.1527,36.2114,35.8889,36.055,655224.0
2020-09-08 09:40:00,36.87,36.87,36.36,36.44,964058.0,36.0355,36.0355,35.537,35.6152,964058.0
2020-09-08 09:50:00,36.43,37.02,36.42,36.98,246638.0,35.6054,36.1821,35.5956,36.143,246638.0
2020-09-08 10:00:00,37.02,37.02,36.57,36.94,195148.0,36.1821,36.1821,35.7423,36.1039,195148.0
2020-09-08 10:10:00,36.93,37.14,36.86,36.96,137244.0,36.0941,36.2994,36.0257,36.1234,137244.0
2020-09-08 10:20:00,36.99,37.2,36.85,37.15,137776.0,36.1527,36.358,36.0159,36.3091,137776.0
2020-09-08 10:30:00,37.12,37.27,36.97,37.23,197538.0,36.2798,36.4264,36.1332,36.3873,197538.0
2020-09-08 10:40:00,37.21,37.21,36.69,36.69,118186.0,36.3678,36.3678,35.8595,35.8595,118186.0
2020-09-08 10:50:00,36.66,36.96,36.66,36.81,119326.0,35.8302,36.1234,35.8302,35.9768,119326.0
2020-09-08 11:00:00,36.82,37.02,36.69,36.97,64308.0,35.9866,36.1821,35.8595,36.1332,64308.0
2020-09-08 11:10:00,36.99,37.13,36.97,37.11,95816.0,36.1527,36.2896,36.1332,36.27,95816.0
2020-09-08 11:20:00,37.11,37.13,36.84,36.96,66846.0,36.27,36.2896,36.0061,36.1234,66846.0
2020-09-08 11:30:00,36.93,36.97,36.67,36.7,94416.0,36.0941,36.1332,35.84,35.8693,94416.0
2020-09-08 11:40:00,36.66,36.73,36.55,36.66,83438.0,35.8302,35.8986,35.7227,35.8302,83438.0
2020-09-08 11:50:00,36.69,36.77,36.48,36.72,123944.0,35.8595,35.9377,35.6543,35.8889,123944.0
2020-09-08 12:00:00,36.73,36.88,36.68,36.82,92606.0,35.8986,36.0452,35.8498,35.9866,92606.0
2020-09-08 12:10:00,36.83,36.91,36.76,36.83,45744.0,35.9964,36.0746,35.928,35.9964,45744.0
2020-09-08 12:20:00,36.83,36.96,36.78,36.79,241276.0,35.9964,36.1234,35.9475,35.9573,241276.0
2020-09-08 12:30:00,36.79,36.91,36.72,36.81,305448.0,35.9573,36.0746,35.8889,35.9768,305448.0
2020-09-08 12:40:00,36.82,37.02,36.74,36.99,115860.0,35.9866,36.1821,35.9084,36.1527,115860.0
2020-09-08 12:50:00,36.99,37.05,36.96,36.99,32870.0,36.1527,36.2114,36.1234,36.1527,32870.0
2020-09-08 13:00:00,37.02,37.04,36.87,36.88,51910.0,36.1821,36.2016,36.0355,36.0452,51910.0
2020-09-08 13:10:00,36.87,37.13,36.84,37.1,64434.0,36.0355,36.2896,36.0061,36.2603,64434.0
2020-09-08 13:20:00,37.1,37.12,37.01,37.02,67486.0,36.2603,36.2798,36.1723,36.1821,67486.0
2020-09-08 13:30:00,37.01,37.13,36.95,37.13,50252.0,36.1723,36.2896,36.1137,36.2896,50252.0
2020-09-08 13:40:00,37.1,37.19,37.1,37.17,2970338.0,36.2603,36.3482,36.2603,36.3287,2970338.0
2020-09-08 13:50:00,37.17,37.22,37.08,37.09,1847172.0,36.3287,36.3775,36.2407,36.2505,1847172.0
2020-09-08 14:00:00,37.13,37.17,36.94,37.01,114852.0,36.2896,36.3287,36.1039,36.1723,114852.0
2020-09-08 14:10:00,37.01,37.04,36.77,36.82,122346.0,36.1723,36.2016,35.9377,35.9866,122346.0
2020-09-08 14:20:00,36.81,36.85,36.69,36.7,199214.0,35.9768,36.0159,35.8595,35.8693,199214.0
2020-09-08 14:30:00,36.68,36.69,36.45,36.46,242970.0,35.8498,35.8595,35.625,35.6347,242970.0
2020-09-08 14:40:00,36.49,36.51,36.26,36.38,410146.0,35.6641,35.6836,35.4393,35.5566,410146.0
2020-09-08 14:50:00,36.35,36.55,36.17,36.5,480730.0,35.5272,35.7227,35.3513,35.6738,480730.0
2020-09-08 15:00:00,36.48,36.48,36.13,36.24,276554.0,35.6543,35.6543,35.3122,35.4197,276554.0
2020-09-08 15:10:00,36.26,36.47,36.25,36.4,249796.0,35.4393,35.6445,35.4295,35.5761,249796.0
2020-09-08 15:20:00,36.37,36.62,36.37,36.61,225956.0,35.5468,35.7911,35.5468,35.7813,225956.0
2020-09-08 15:30:00,36.62,36.72,36.45,36.56,221772.0,35.7911,35.8889,35.625,35.7325,221772.0
2020-09-08 15:40:00,36.56,36.63,36.33,36.46,233244.0,35.7325,35.8009,35.5077,35.6347,233244.0
2020-09-08 15:50:00,36.45,36.45,36.14,36.22,405274.0,35.625,35.625,35.322,35.4002,405274.0
2020-09-09 09:30:00,37.17,37.2,36.95,36.99,437008.0,36.3287,36.358,36.1137,36.1527,437008.0
2020-09-09 09:40:00,36.99,37.16,36.96,37.01,210204.0,36.1527,36.3189,36.1234,36.1723,210204.0
2020-09-09 09:50:00,37.03,37.29,36.98,37.28,131804.0,36.1918,36.446,36.143,36.4362,131804.0
2020-09-09 10:00:00,37.29,37.5,37.28,37.31,965788.0,36.446,36.6512,36.4362,36.4655,965788.0
2020-09-09 10:10:00,37.32,37.53,37.3,37.47,462078.0,36.4753,36.6805,36.4557,36.6219,462078.0
2020-09-09 10:20:00,37.45,37.65,37.38,37.57,223878.0,36.6023,36.7978,36.5339,36.7196,223878.0
2020-09-09 10:30:00,37.56,37.64,37.55,37.62,227004.0,36.7098,36.788,36.7001,36.7685,227004.0
2020-09-09 10:40:00,37.62,37.66,37.51,37.52,215658.0,36.7685,36.8076,36.661,36.6707,215658.0
2020-09-09 10:50:00,37.56,37.6,37.48,37.54,132904.0,36.7098,36.7489,36.6317,36.6903,132904.0
2020-09-09 11:00:00,37.58,37.77,37.52,37.53,123832.0,36.7294,36.9151,36.6707,36.6805,123832.0
2020-09-09 11:10:00,37.56,37.59,37.46,37.53,105222.0,36.7098,36.7392,36.6121,36.6805,105222.0
2020-09-09 11:20:00,37.54,37.72,37.53,37.71,99266.0,36.6903,36.8662,36.6805,36.8564,99266.0
2020-09-09 11:30:00,37.71,37.74,37.65,37.72,58646.0,36.8564,36.8858,36.7978,36.8662,58646.0
2020-09-09 11:40:00,37.73,37.8,37.66,37.77,70870.0,36.876,36.9444,36.8076,36.9151,70870.0
2020-09-09 11:50:00,37.77,37.81,37.71,37.74,58516.0,36.9151,36.9542,36.8564,36.8858,58516.0
2020-09-09 12:00:00,37.74,37.81,37.72,37.81,48918.0,36.8858,36.9542,36.8662,36.9542,48918.0
2020-09-09 12:10:00,37.81,37.87,37.81,37.85,162652.0,36.9542,37.0128,36.9542,36.9933,162652.0
2020-09-09 12:20:00,37.87,37.87,37.81,37.83,47828.0,37.0128,37.0128,36.9542,36.9737,47828.0
2020-09-09 12:30:00,37.85,37.92,37.84,37.91,38726.0,36.9933,37.0617,36.9835,37.0519,38726.0
2020-09-09 12:40:00,37.91,37.99,37.9,37.95,91672.0,37.0519,37.1301,37.0421,37.091,91672.0
2020-09-09 12:50:00,37.96,37.96,37.9,37.95,63228.0,37.1008,37.1008,37.0421,37.091,63228.0
2020-09-09 13:00:00,37.97,38.13,37.96,38.13,99444.0,37.1106,37.2669,37.1008,37.2669,99444.0
2020-09-09 13:10:00,38.13,38.18,38.02,38.04,194712.0,37.2669,37.3158,37.1594,37.179,194712.0
2020-09-09 13:20:00,38.02,38.12,38.02,38.08,37250.0,37.1594,37.2572,37.1594,37.2181,37250.0
2020-09-09 13:30:00,38.08,38.15,38.04,38.1,82222.0,37.2181,37.2865,37.179,37.2376,82222.0
2020-09-09 13:40:00,38.1,38.12,37.94,38.03,225956.0,37.2376,37.2572,37.0812,37.1692,225956.0
2020-09-09 13:50:00,38.02,38.04,37.93,37.94,87582.0,37.1594,37.179,37.0715,37.0812,87582.0
2020-09-09 14:00:00,37.95,37.99,37.85,37.98,159864.0,37.091,37.1301,36.9933,37.1203,159864.0
2020-09-09 14:10:00,37.99,38.02,37.95,38.0,186436.0,37.1301,37.1594,37.091,37.1399,186436.0
2020-09-09 14:20:00,37.99,38.01,37.87,37.91,121468.0,37.1301,37.1497,37.0128,37.0519,121468.0
2020-09-09 14:30:00,37.94,38.1,37.94,38.08,96970.0,37.0812,37.2376,37.0812,37.2181,96970.0
2020-09-09 14:40:00,38.08,38.1,38.02,38.04,56198.0,37.2181,37.2376,37.1594,37.179,56198.0
2020-09-09 14:50:00,38.03,38.12,37.99,38.06,36302.0,37.1692,37.2572,37.1301,37.1985,36302.0
2020-09-09 15:00:00,38.08,38.17,38.08,38.17,76794.0,37.2181,37.306,37.2181,37.306,76794.0
2020-09-09 15:10:00,38.16,38.17,38.09,38.17,39732.0,37.2963,37.306,37.2278,37.306,39732.0
2020-09-09 15:20:00,38.17,38.22,38.13,38.19,143818.0,37.306,37.3549,37.2669,37.3256,143818.0
2020-09-09 15:30:00,38.16,38.23,37.95,37.95,114964.0,37.2963,37.3647,37.091,37.091,114964.0
2020-09-09 15:40:00,37.95,38.01,37.8,37.85,623362.0,37.091,37.1497,36.9444,36.9933,623362.0
2020-09-09 15:50:00,37.85,37.99,37.62,37.64,289982.0,36.9933,37.1301,36.7685,36.788,289982.0
2020-09-10 09:30:00,38.08,38.18,37.97,38.13,261778.0,37.2181,37.3158,37.1106,37.2669,261778.0
2020-09-10 09:40:00,38.13,38.23,38.08,38.08,107518.0,37.2669,37.3647,37.2181,37.2181,107518.0
2020-09-10 09:50:00,38.09,38.19,37.95,38.04,149592.0,37.2278,37.3256,37.091,37.179,149592.0
2020-09-10 10:00:00,38.05,38.24,38.02,38.17,248714.0,37.1888,37.3745,37.1594,37.306,248714.0
2020-09-10 10:10:00,38.19,38.24,38.07,38.21,116050.0,37.3256,37.3745,37.2083,37.3451,116050.0
2020-09-10 10:20:00,38.22,38.24,37.98,37.98,183522.0,37.3549,37.3745,37.1203,37.1203,183522.0
2020-09-10 10:30:00,37.98,38.18,37.98,38.15,60126.0,37.1203,37.3158,37.1203,37.2865,60126.0
2020-09-10 10:40:00,38.14,38.16,37.66,37.74,186368.0,37.2767,37.2963,36.8076,36.8858,186368.0
2020-09-10 10:50:00,37.73,37.88,37.38,37.43,203866.0,36.876,37.0226,36.5339,36.5828,203866.0
2020-09-10 11:00:00,37.42,37.66,37.27,37.63,140712.0,36.573,36.8076,36.4264,36.7783,140712.0
2020-09-10 11:10:00,37.6,37.75,37.44,37.64,100468.0,36.7489,36.8955,36.5926,36.788,100468.0
2020-09-10 11:20:00,37.66,37.86,37.65,37.86,64258.0,36.8076,37.0031,36.7978,37.0031,64258.0
2020-09-10 11:30:00,37.86,37.86,37.7,37.77,36254.0,37.0031,37.0031,36.8467,36.9151,36254.0
2020-09-10 11:40:00,37.78,37.87,37.69,37.84,60530.0,36.9249,37.0128,36.8369,36.9835,60530.0
2020-09-10 11:50:00,37.85,37.85,37.49,37.57,59752.0,36.9933,36.9933,36.6414,36.7196,59752.0
2020-09-10 12:00:00,37.56,37.67,37.42,37.51,88294.0,36.7098,36.8174,36.573,36.661,88294.0
2020-09-10 12:10:00,37.52,37.64,37.41,37.52,61342.0,36.6707,36.788,36.5632,36.6707,61342.0
2020-09-10 12:20:00,37.52,37.52,37.32,37.43,64222.0,36.6707,36.6707,36.4753,36.5828,64222.0
2020-09-10 12:30:00,37.41,37.5,37.1,37.13,196798.0,36.5632,36.6512,36.2603,36.2896,196798.0
2020-09-10 12:40:00,37.13,37.24,37.1,37.18,131790.0,36.2896,36.3971,36.2603,36.3384,131790.0
2020-09-10 12:50:00,37.22,37.4,37.21,37.36,58822.0,36.3775,36.5535,36.3678,36.5144,58822.0
2020-09-10 13:00:00,37.38,37.47,37.3,37.45,39606.0,36.5339,36.6219,36.4557,36.6023,39606.0
2020-09-10 13:10:00,37.5,37.59,37.42,37.59,52566.0,36.6512,36.7392,36.573,36.7392,52566.0
2020-09-10 13:20:00,37.59,37.59,37.34,37.36,74244.0,36.7392,36.7392,36.4948,36.5144,74244.0
2020-09-10 13:30:00,37.37,37.49,37.33,37.33,33464.0,36.5241,36.6414,36.4851,36.4851,33464.0
2020-09-10 13:40:00,37.33,37.36,37.25,37.3,45550.0,36.4851,36.5144,36.4069,36.4557,45550.0
2020-09-10 13:50:00,37.34,37.34,37.15,37.21,51786.0,36.4948,36.4948,36.3091,36.3678,51786.0
2020-09-10 14:00:00,37.22,37.35,37.17,37.24,36182.0,36.3775,36.5046,36.3287,36.3971,36182.0
2020-09-10 14:10:00,37.24,37.25,36.88,36.91,311150.0,36.3971,36.4069,36.0452,36.0746,311150.0
2020-09-10 14:20:00,36.98,36.99,36.4,36.41,446836.0,36.143,36.1527,35.5761,35.5859,446836.0
2020-09-10 14:30:00,36.42,36.71,36.39,36.71,157294.0,35.5956,35.8791,35.5663,35.8791,157294.0
2020-09-10 14:40:00,36.69,36.77,36.44,36.74,302050.0,35.8595,35.9377,35.6152,35.9084,302050.0
2020-09-10 14:50:00,36.71,36.85,36.56,36.81,189474.0,35.8791,36.0159,35.7325,35.9768,189474.0
2020-09-10 15:00:00,36.8,36.83,36.4,36.42,152400.0,35.967,35.9964,35.5761,35.5956,152400.0
2020-09-10 15:10:00,36.41,36.51,36.2,36.2,239090.0,35.5859,35.6836,35.3806,35.3806,239090.0
2020-09-10 15:20:00,36.21,36.4,36.1,36.35,301780.0,35.3904,35.5761,35.2829,35.5272,301780.0
2020-09-10 15:30:00,36.34,36.51,36.28,36.46,205244.0,35.5175,35.6836,35.4588,35.6347,205244.0
2020-09-10 15:40:00,36.44,36.72,36.26,36.34,226388.0,35.6152,35.8889,35.4393,35.5175,226388.0
2020-09-10 15:50:00,36.31,36.59,36.27,36.35,637538.0,35.4881,35.7618,35.449,35.5272,637538.0
2020-09-11 09:30:00,36.74,36.9,36.49,36.63,467698.0,35.9084,36.0648,35.6641,35.8009,467698.0
2020-09-11 09:40:00,36.61,36.81,36.44,36.81,132158.0,35.7813,35.9768,35.6152,35.9768,132158.0
2020-09-11 09:50:00,36.78,36.85,36.34,36.38,232640.0,35.9475,36.0159,35.5175,35.5566,232640.0
2020-09-11 10:00:00,36.36,36.61,36.34,36.47,174372.0,35.537,35.7813,35.5175,35.6445,174372.0
2020-09-11 10:10:00,36.46,36.69,36.29,36.66,227678.0,35.6347,35.8595,35.4686,35.8302,227678.0
2020-09-11 10:20:00,36.67,36.79,36.63,36.68,84972.0,35.84,35.9573,35.8009,35.8498,84972.0
2020-09-11 10:30:00,36.68,36.76,36.48,36.65,289050.0,35.8498,35.928,35.6543,35.8204,289050.0
2020-09-11 10:40:00,36.64,36.88,36.59,36.88,99084.0,35.8107,36.0452,35.7618,36.0452,99084.0
2020-09-11 10:50:00,36.87,36.92,36.73,36.73,40330.0,36.0355,36.0843,35.8986,35.8986,40330.0
2020-09-11 11:00:00,36.74,36.99,36.69,36.99,54852.0,35.9084,36.1527,35.8595,36.1527,54852.0
2020-09-11 11:10:00,36.97,36.98,36.82,36.92,44306.0,36.1332,36.143,35.9866,36.0843,44306.0
2020-09-11 11:20:00,36.88,36.88,36.63,36.72,110618.0,36.0452,36.0452,35.8009,35.8889,110618.0
2020-09-11 11:30:00,36.63,36.63,36.5,36.61,36480.0,35.8009,35.8009,35.6738,35.7813,36480.0
2020-09-11 11:40:00,36.6,36.66,36.53,36.62,120902.0,35.7716,35.8302,35.7032,35.7911,120902.0
2020-09-11 11:50:00,36.6,36.63,36.54,36.54,22606.0,35.7716,35.8009,35.7129,35.7129,22606.0
2020-09-11 12:00:00,36.5,36.69,36.47,36.68,51774.0,35.6738,35.8595,35.6445,35.8498,51774.0
2020-09-11 12:10:00,36.63,36.69,36.54,36.63,28882.0,35.8009,35.8595,35.7129,35.8009,28882.0
2020-09-11 12:20:00,36.67,36.75,36.63,36.63,37876.0,35.84,35.9182,35.8009,35.8009,37876.0
2020-09-11 12:30:00,36.57,36.57,36.38,36.4,106186.0,35.7423,35.7423,35.5566,35.5761,106186.0
2020-09-11 12:40:00,36.4,36.4,36.24,36.32,116024.0,35.5761,35.5761,35.4197,35.4979,116024.0
2020-09-11 12:50:00,36.4,36.44,36.15,36.17,205428.0,35.5761,35.6152,35.3318,35.3513,205428.0
2020-09-11 13:00:00,36.21,36.25,35.98,36.04,206470.0,35.3904,35.4295,35.1656,35.2242,206470.0
2020-09-11 13:10:00,36.03,36.1,35.86,35.99,204320.0,35.2145,35.2829,35.0483,35.1754,204320.0
2020-09-11 13:20:00,36.02,36.02,35.83,35.85,92622.0,35.2047,35.2047,35.019,35.0385,92622.0
2020-09-11 13:30:00,35.84,35.94,35.69,35.91,111908.0,35.0288,35.1265,34.8822,35.0972,111908.0
2020-09-11 13:40:00,35.92,36.02,35.9,35.99,112434.0,35.107,35.2047,35.0874,35.1754,112434.0
2020-09-11 13:50:00,35.95,36.07,35.8,35.81,143334.0,35.1363,35.2536,34.9897,34.9995,143334.0
2020-09-11 14:00:00,35.84,36.05,35.74,36.02,90708.0,35.0288,35.234,34.931,35.2047,90708.0
2020-09-11 14:10:00,36.02,36.16,35.96,36.1,103776.0,35.2047,35.3415,35.1461,35.2829,103776.0
2020-09-11 14:20:00,36.03,36.13,35.98,36.04,41266.0,35.2145,35.3122,35.1656,35.2242,41266.0
2020-09-11 14:30:00,36.06,36.36,36.05,36.33,163292.0,35.2438,35.537,35.234,35.5077,163292.0
2020-09-11 14:40:00,36.35,36.4,36.24,36.27,104014.0,35.5272,35.5761,35.4197,35.449,104014.0
2020-09-11 14:50:00,36.3,36.42,36.23,36.3,111426.0,35.4784,35.5956,35.4099,35.4784,111426.0
2020-09-11 15:00:00,36.26,36.27,36.06,36.07,76008.0,35.4393,35.449,35.2438,35.2536,76008.0
2020-09-11 15:10:00,36.06,36.34,35.99,36.33,127070.0,35.2438,35.5175,35.1754,35.5077,127070.0
2020-09-11 15:20:00,36.3,36.55,36.29,36.52,183790.0,35.4784,35.7227,35.4686,35.6934,183790.0
2020-09-11 15:30:00,36.55,36.65,36.38,36.4,109902.0,35.7227,35.8204,35.5566,35.5761,109902.0
2020-09-11 15:40:00,36.43,36.5,36.33,36.47,51960.0,35.6054,35.6738,35.5077,35.6445,51960.0
2020-09-11 15:50:00,36.44,36.47,36.32,36.36,107918.0,35.6152,35.6445,35.4979,35.537,107918.0
2020-09-14 09:30:00,37.12,37.21,36.99,37.14,206940.0,36.2798,36.3678,36.1527,36.2994,206940.0
2020-09-14 09:40:00,37.13,37.43,37.13,37.39,134106.0,36.2896,36.5828,36.2896,36.5437,134106.0
2020-09-14 09:50:00,37.41,37.46,37.37,37.4,38380.0,36.5632,36.6121,36.5241,36.5535,38380.0
2020-09-14 10:00:00,37.44,37.6,37.4,37.59,101872.0,36.5926,36.7489,36.5535,36.7392,101872.0
2020-09-14 10:10:00,37.58,37.67,37.53,37.67,130008.0,36.7294,36.8174,36.6805,36.8174,130008.0
2020-09-14 10:20:00,37.68,37.72,37.65,37.7,137386.0,36.8271,36.8662,36.7978,36.8467,137386.0
2020-09-14 10:30:00,37.7,37.71,37.59,37.59,33452.0,36.8467,36.8564,36.7392,36.7392,33452.0
2020-09-14 10:40:00,37.58,37.65,37.57,37.6,29404.0,36.7294,36.7978,36.7196,36.7489,29404.0
2020-09-14 10:50:00,37.59,37.66,37.55,37.59,640256.0,36.7392,36.8076,36.7001,36.7392,640256.0
2020-09-14 11:00:00,37.59,37.63,37.57,37.63,9314.0,36.7392,36.7783,36.7196,36.7783,9314.0
2020-09-14 11:10:00,37.6,37.6,37.49,37.54,59706.0,36.7489,36.7489,36.6414,36.6903,59706.0
2020-09-14 11:20:00,37.54,37.63,37.54,37.61,20144.0,36.6903,36.7783,36.6903,36.7587,20144.0
2020-09-14 11:30:00,37.64,37.68,37.6,37.68,32222.0,36.788,36.8271,36.7489,36.8271,32222.0
2020-09-14 11:40:00,37.68,37.71,37.58,37.59,52764.0,36.8271,36.8564,36.7294,36.7392,52764.0
2020-09-14 11:50:00,37.59,37.63,37.58,37.62,9928.0,36.7392,36.7783,36.7294,36.7685,9928.0
2020-09-14 12:00:00,37.59,37.67,37.59,37.66,16418.0,36.7392,36.8174,36.7392,36.8076,16418.0
2020-09-14 12:10:00,37.65,37.66,37.59,37.6,10764.0,36.7978,36.8076,36.7392,36.7489,10764.0
2020-09-14 12:20:00,37.57,37.61,37.55,37.59,17940.0,36.7196,36.7587,36.7001,36.7392,17940.0
2020-09-14 12:30:00,37.62,37.62,37.54,37.56,11680.0,36.7685,36.7685,36.6903,36.7098,11680.0
2020-09-14 12:40:00,37.58,37.61,37.56,37.56,14200.0,36.7294,36.7587,36.7098,36.7098,14200.0
2020-09-14 12:50:00,37.55,37.59,37.5,37.57,21542.0,36.7001,36.7392,36.6512,36.7196,21542.0
2020-09-14 13:00:00,37.58,37.63,37.44,37.44,26310.0,36.7294,36.7783,36.5926,36.5926,26310.0
2020-09-14 13:10:00,37.43,37.45,37.32,37.32,57078.0,36.5828,36.6023,36.4753,36.4753,57078.0
2020-09-14 13:20:00,37.32,37.4,37.27,37.38,89898.0,36.4753,36.5535,36.4264,36.5339,89898.0
2020-09-14 13:30:00,37.39,37.41,37.25,37.31,65232.0,36.5437,36.5632,36.4069,36.4655,65232.0
2020-09-14 13:40:00,37.33,37.4,37.27,37.38,29604.0,36.4851,36.5535,36.4264,36.5339,29604.0
2020-09-14 13:50:00,37.38,37.46,37.38,37.42,30408.0,36.5339,36.6121,36.5339,36.573,30408.0
2020-09-14 14:00:00,37.39,37.49,37.34,37.49,34068.0,36.5437,36.6414,36.4948,36.6414,34068.0
2020-09-14 14:10:00,37.49,37.51,37.47,37.48,17252.0,36.6414,36.661,36.6219,36.6317,17252.0
2020-09-14 14:20:00,37.47,37.52,37.4,37.4,37284.0,36.6219,36.6707,36.5535,36.5535,37284.0
2020-09-14 14:30:00,37.42,37.45,37.37,37.37,11848.0,36.573,36.6023,36.5241,36.5241,11848.0
2020-09-14 14:40:00,37.42,37.47,37.33,37.38,38944.0,36.573,36.6219,36.4851,36.5339,38944.0
2020-09-14 14:50:00,37.38,37.48,37.2,37.38,160346.0,36.5339,36.6317,36.358,36.5339,160346.0
2020-09-14 15:00:00,37.34,37.39,37.27,37.35,36098.0,36.4948,36.5437,36.4264,36.5046,36098.0
2020-09-14 15:10:00,37.27,37.36,37.21,37.33,71058.0,36.4264,36.5144,36.3678,36.4851,71058.0
2020-09-14 15:20:00,37.3,37.31,37.13,37.3,83046.0,36.4557,36.4655,36.2896,36.4557,83046.0
2020-09-14 15:30:00,37.31,37.42,37.25,37.4,168380.0,36.4655,36.573,36.4069,36.5535,168380.0
2020-09-14 15:40:00,37.41,37.62,37.4,37.62,182848.0,36.5632,36.7685,36.5535,36.7685,182848.0
2020-09-14 15:50:00,37.59,37.59,37.29,37.3,166790.0,36.7392,36.7392,36.446,36.4557,166790.0
2020-09-15 09:30:00,37.9,38.05,37.9,38.05,216714.0,37.0421,37.1888,37.0421,37.1888,216714.0
2020-09-15 09:40:00,38.05,38.1,37.94,37.96,148162.0,37.1888,37.2376,37.0812,37.1008,148162.0
2020-09-15 09:50:00,37.98,38.04,37.95,38.02,66146.0,37.1203,37.179,37.091,37.1594,66146.0
2020-09-15 10:00:00,38.03,38.1,37.99,38.03,143618.0,37.1692,37.2376,37.1301,37.1692,143618.0
2020-09-15 10:10:00,38.05,38.05,37.96,38.01,44368.0,37.1888,37.1888,37.1008,37.1497,44368.0
2020-09-15 10:20:00,37.99,38.0,37.85,37.96,54512.0,37.1301,37.1399,36.9933,37.1008,54512.0
2020-09-15 10:30:00,37.98,38.06,37.94,37.96,54702.0,37.1203,37.1985,37.0812,37.1008,54702.0
2020-09-15 10:40:00,37.95,37.95,37.8,37.92,101132.0,37.091,37.091,36.9444,37.0617,101132.0
2020-09-15 10:50:00,37.93,38.01,37.91,38.01,44832.0,37.0715,37.1497,37.0519,37.1497,44832.0
2020-09-15 11:00:00,37.99,38.07,37.99,38.06,75998.0,37.1301,37.2083,37.1301,37.1985,75998.0
2020-09-15 11:10:00,38.07,38.08,37.99,38.02,397162.0,37.2083,37.2181,37.1301,37.1594,397162.0
2020-09-15 11:20:00,38.03,38.04,37.94,38.02,156866.0,37.1692,37.179,37.0812,37.1594,156866.0
2020-09-15 11:30:00,38.01,38.07,37.99,38.05,111110.0,37.1497,37.2083,37.1301,37.1888,111110.0
2020-09-15 11:40:00,38.06,38.06,37.98,38.01,51308.0,37.1985,37.1985,37.1203,37.1497,51308.0
2020-09-15 11:50:00,38.01,38.01,37.92,37.95,49550.0,37.1497,37.1497,37.0617,37.091,49550.0
2020-09-15 12:00:00,37.96,38.03,37.96,37.99,51224.0,37.1008,37.1692,37.1008,37.1301,51224.0
2020-09-15 12:10:00,37.98,38.02,37.95,38.02,22286.0,37.1203,37.1594,37.091,37.1594,22286.0
2020-09-15 12:20:00,38.01,38.03,37.95,38.02,34894.0,37.1497,37.1692,37.091,37.1594,34894.0
2020-09-15 12:30:00,38.01,38.03,38.01,38.02,31430.0,37.1497,37.1692,37.1497,37.1594,31430.0
2020-09-15 12:40:00,38.04,38.05,38.02,38.02,18876.0,37.179,37.1888,37.1594,37.1594,18876.0
2020-09-15 12:50:00,38.02,38.05,38.0,38.04,52648.0,37.1594,37.1888,37.1399,37.179,52648.0
2020-09-15 13:00:00,38.05,38.09,38.03,38.07,106504.0,37.1888,37.2278,37.1692,37.2083,106504.0
2020-09-15 13:10:00,38.07,38.1,38.05,38.06,266398.0,37.2083,37.2376,37.1888,37.1985,266398.0
2020-09-15 13:20:00,38.05,38.05,37.98,38.01,102290.0,37.1888,37.1888,37.1203,37.1497,102290.0
2020-09-15 13:30:00,37.99,38.02,37.95,38.02,10800.0,37.1301,37.1594,37.091,37.1594,10800.0
2020-09-15 13:40:00,38.01,38.02,37.97,37.98,20714.0,37.1497,37.1594,37.1106,37.1203,20714.0
2020-09-15 13:50:00,37.98,37.99,37.91,37.92,45840.0,37.1203,37.1301,37.0519,37.0617,45840.0
2020-09-15 14:00:00,37.93,37.94,37.76,37.79,127814.0,37.0715,37.0812,36.9053,36.9346,127814.0
2020-09-15 14:10:00,37.79,37.85,37.79,37.83,23590.0,36.9346,36.9933,36.9346,36.9737,23590.0
2020-09-15 14:20:00,37.84,37.87,37.79,37.85,55832.0,36.9835,37.0128,36.9346,36.9933,55832.0
2020-09-15 14:30:00,37.84,37.85,37.77,37.81,122588.0,36.9835,36.9933,36.9151,36.9542,122588.0
2020-09-15 14:40:00,37.82,37.88,37.82,37.86,18394.0,36.964,37.0226,36.964,37.0031,18394.0
2020-09-15 14:50:00,37.86,37.88,37.81,37.85,35326.0,37.0031,37.0226,36.9542,36.9933,35326.0
2020-09-15 15:00:00,37.84,37.84,37.6,37.64,93788.0,36.9835,36.9835,36.7489,36.788,93788.0
2020-09-15 15:10:00,37.64,37.69,37.62,37.66,64424.0,36.788,36.8369,36.7685,36.8076,64424.0
2020-09-15 15:20:00,37.66,37.68,37.58,37.67,80366.0,36.8076,36.8271,36.7294,36.8174,80366.0
2020-09-15 15:30:00,37.66,37.66,37.45,37.51,168190.0,36.8076,36.8076,36.6023,36.661,168190.0
2020-09-15 15:40:00,37.49,37.62,37.46,37.62,97088.0,36.6414,36.7685,36.6121,36.7685,97088.0
2020-09-15 15:50:00,37.63,37.75,37.61,37.7,195556.0,36.7783,36.8955,36.7587,36.8467,195556.0
2020-09-16 09:30:00,38.02,38.03,37.92,38.02,102274.0,37.1594,37.1692,37.0617,37.1594,102274.0
2020-09-16 09:40:00,38.01,38.04,37.84,37.88,113242.0,37.1497,37.179,36.9835,37.0226,113242.0
2020-09-16 09:50:00,37.88,37.97,37.87,37.97,34330.0,37.0226,37.1106,37.0128,37.1106,34330.0
2020-09-16 10:00:00,37.98,38.04,37.97,38.0,25130.0,37.1203,37.179,37.1106,37.1399,25130.0
2020-09-16 10:10:00,37.99,38.06,37.92,37.96,71990.0,37.1301,37.1985,37.0617,37.1008,71990.0
2020-09-16 10:20:00,37.93,37.99,37.87,37.91,64064.0,37.0715,37.1301,37.0128,37.0519,64064.0
2020-09-16 10:30:00,37.9,37.93,37.8,37.86,67998.0,37.0421,37.0715,36.9444,37.0031,67998.0
2020-09-16 10:40:00,37.87,37.92,37.74,37.77,105646.0,37.0128,37.0617,36.8858,36.9151,105646.0
2020-09-16 10:50:00,37.77,37.93,37.77,37.91,105178.0,36.9151,37.0715,36.9151,37.0519,105178.0
2020-09-16 11:00:00,37.88,38.04,37.88,38.02,92786.0,37.0226,37.179,37.0226,37.1594,92786.0
2020-09-16 11:10:00,38.01,38.15,37.98,38.15,60468.0,37.1497,37.2865,37.1203,37.2865,60468.0
2020-09-16 11:20:00,38.14,38.18,38.12,38.15,82306.0,37.2767,37.3158,37.2572,37.2865,82306.0
2020-09-16 11:30:00,38.15,38.16,38.1,38.11,54666.0,37.2865,37.2963,37.2376,37.2474,54666.0
2020-09-16 11:40:00,38.11,38.14,38.09,38.1,35140.0,37.2474,37.2767,37.2278,37.2376,35140.0
2020-09-16 11:50:00,38.08,38.1,38.04,38.04,34744.0,37.2181,37.2376,37.179,37.179,34744.0
2020-09-16 12:00:00,38.04,38.09,38.02,38.04,44576.0,37.179,37.2278,37.1594,37.179,44576.0
2020-09-16 12:10:00,38.04,38.07,37.96,37.97,43260.0,37.179,37.2083,37.1008,37.1106,43260.0
2020-09-16 12:20:00,37.98,38.01,37.96,38.01,46902.0,37.1203,37.1497,37.1008,37.1497,46902.0
2020-09-16 12:30:00,37.99,38.0,37.95,37.99,26246.0,37.1301,37.1399,37.091,37.1301,26246.0
2020-09-16 12:40:00,37.97,37.98,37.9,37.9,23148.0,37.1106,37.1203,37.0421,37.0421,23148.0
2020-09-16 12:50:00,37.91,37.97,37.9,37.94,28848.0,37.0519,37.1106,37.0421,37.0812,28848.0
2020-09-16 13:00:00,37.92,37.97,37.89,37.9,34310.0,37.0617,37.1106,37.0324,37.0421,34310.0
2020-09-16 13:10:00,37.9,37.92,37.84,37.9,35810.0,37.0421,37.0617,36.9835,37.0421,35810.0
2020-09-16 13:20:00,37.89,37.89,37.81,37.82,26008.0,37.0324,37.0324,36.9542,36.964,26008.0
2020-09-16 13:30:00,37.82,37.84,37.76,37.79,38260.0,36.964,36.9835,36.9053,36.9346,38260.0
2020-09-16 13:40:00,37.79,37.87,37.74,37.84,64206.0,36.9346,37.0128,36.8858,36.9835,64206.0
2020-09-16 13:50:00,37.83,37.96,37.83,37.93,40540.0,36.9737,37.1008,36.9737,37.0715,40540.0
2020-09-16 14:00:00,37.96,38.1,37.88,37.9,197000.0,37.1008,37.2376,37.0226,37.0421,197000.0
2020-09-16 14:10:00,37.97,38.26,37.91,38.18,155320.0,37.1106,37.394,37.0519,37.3158,155320.0
2020-09-16 14:20:00,38.18,38.2,38.13,38.18,57418.0,37.3158,37.3354,37.2669,37.3158,57418.0
2020-09-16 14:30:00,38.19,38.33,38.13,38.32,101744.0,37.3256,37.4624,37.2669,37.4526,101744.0
2020-09-16 14:40:00,38.32,38.34,38.1,38.15,127456.0,37.4526,37.4722,37.2376,37.2865,127456.0
2020-09-16 14:50:00,38.12,38.12,37.92,38.01,154588.0,37.2572,37.2572,37.0617,37.1497,154588.0
2020-09-16 15:00:00,37.98,38.09,37.79,37.8,119476.0,37.1203,37.2278,36.9346,36.9444,119476.0
2020-09-16 15:10:00,37.79,37.83,37.5,37.74,363714.0,36.9346,36.9737,36.6512,36.8858,363714.0
2020-09-16 15:20:00,37.74,37.74,37.56,37.57,215350.0,36.8858,36.8858,36.7098,36.7196,215350.0
2020-09-16 15:30:00,37.55,37.66,37.38,37.49,185750.0,36.7001,36.8076,36.5339,36.6414,185750.0
2020-09-16 15:40:00,37.46,37.79,37.41,37.68,107460.0,36.6121,36.9346,36.5632,36.8271,107460.0
2020-09-16 15:50:00,37.66,37.7,37.34,37.4,194584.0,36.8076,36.8467,36.4948,36.5535,194584.0
2020-09-17 09:30:00,36.23,36.45,36.13,36.35,543736.0,35.4099,35.625,35.3122,35.5272,543736.0
2020-09-17 09:40:00,36.37,36.39,36.26,36.33,176688.0,35.5468,35.5663,35.4393,35.5077,176688.0
2020-09-17 09:50:00,36.32,36.62,36.32,36.59,280394.0,35.4979,35.7911,35.4979,35.7618,280394.0
2020-09-17 10:00:00,36.59,36.81,36.52,36.76,241304.0,35.7618,35.9768,35.6934,35.928,241304.0
2020-09-17 10:10:00,36.76,36.95,36.73,36.79,300706.0,35.928,36.1137,35.8986,35.9573,300706.0
2020-09-17 10:20:00,36.79,36.91,36.59,36.71,151666.0,35.9573,36.0746,35.7618,35.8791,151666.0
2020-09-17 10:30:00,36.71,36.83,36.59,36.79,77832.0,35.8791,35.9964,35.7618,35.9573,77832.0
2020-09-17 10:40:00,36.77,37.02,36.74,36.97,176422.0,35.9377,36.1821,35.9084,36.1332,176422.0
2020-09-17 10:50:00,36.99,37.05,36.85,36.85,48256.0,36.1527,36.2114,36.0159,36.0159,48256.0
2020-09-17 11:00:00,36.88,37.12,36.88,37.06,107158.0,36.0452,36.2798,36.0452,36.2212,107158.0
2020-09-17 11:10:00,37.06,37.15,36.95,36.99,133006.0,36.2212,36.3091,36.1137,36.1527,133006.0
2020-09-17 11:20:00,36.99,37.01,36.9,36.93,65736.0,36.1527,36.1723,36.0648,36.0941,65736.0
2020-09-17 11:30:00,36.92,37.01,36.85,36.88,96544.0,36.0843,36.1723,36.0159,36.0452,96544.0
2020-09-17 11:40:00,36.93,36.94,36.68,36.68,96956.0,36.0941,36.1039,35.8498,35.8498,96956.0
2020-09-17 11:50:00,36.69,36.71,36.54,36.6,56542.0,35.8595,35.8791,35.7129,35.7716,56542.0
2020-09-17 12:00:00,36.59,36.64,36.47,36.48,63258.0,35.7618,35.8107,35.6445,35.6543,63258.0
2020-09-17 12:10:00,36.49,36.49,36.13,36.22,146928.0,35.6641,35.6641,35.3122,35.4002,146928.0
2020-09-17 12:20:00,36.23,36.27,36.1,36.27,176680.0,35.4099,35.449,35.2829,35.449,176680.0
2020-09-17 12:30:00,36.26,36.35,36.19,36.34,154218.0,35.4393,35.5272,35.3709,35.5175,154218.0
2020-09-17 12:40:00,36.32,36.35,36.14,36.25,151486.0,35.4979,35.5272,35.322,35.4295,151486.0
2020-09-17 12:50:00,36.2,36.43,36.16,36.43,130352.0,35.3806,35.6054,35.3415,35.6054,130352.0
2020-09-17 13:00:00,36.42,36.46,36.35,36.43,74658.0,35.5956,35.6347,35.5272,35.6054,74658.0
2020-09-17 13:10:00,36.4,36.41,36.24,36.27,53730.0,35.5761,35.5859,35.4197,35.449,53730.0
2020-09-17 13:20:00,36.24,36.37,36.24,36.37,70676.0,35.4197,35.5468,35.4197,35.5468,70676.0
2020-09-17 13:30:00,36.34,36.47,36.32,36.42,82928.0,35.5175,35.6445,35.4979,35.5956,82928.0
2020-09-17 13:40:00,36.43,36.52,36.38,36.52,70826.0,35.6054,35.6934,35.5566,35.6934,70826.0
2020-09-17 13:50:00,36.51,36.52,36.39,36.44,53220.0,35.6836,35.6934,35.5663,35.6152,53220.0
2020-09-17 14:00:00,36.45,36.57,36.4,36.54,60370.0,35.625,35.7423,35.5761,35.7129,60370.0
2020-09-17 14:10:00,36.55,36.61,36.54,36.54,36492.0,35.7227,35.7813,35.7129,35.7129,36492.0
2020-09-17 14:20:00,36.56,36.56,36.3,36.3,127874.0,35.7325,35.7325,35.4784,35.4784,127874.0
2020-09-17 14:30:00,36.31,36.34,36.2,36.21,39036.0,35.4881,35.5175,35.3806,35.3904,39036.0
2020-09-17 14:40:00,36.21,36.39,36.18,36.35,79024.0,35.3904,35.5663,35.3611,35.5272,79024.0
2020-09-17 14:50:00,36.35,36.43,36.31,36.33,83712.0,35.5272,35.6054,35.4881,35.5077,83712.0
2020-09-17 15:00:00,36.36,36.36,36.11,36.24,81158.0,35.537,35.537,35.2927,35.4197,81158.0
2020-09-17 15:10:00,36.27,36.47,36.27,36.35,81200.0,35.449,35.6445,35.449,35.5272,81200.0
2020-09-17 15:20:00,36.38,36.45,36.19,36.26,47228.0,35.5566,35.625,35.3709,35.4393,47228.0
2020-09-17 15:30:00,36.24,36.63,36.24,36.63,99038.0,35.4197,35.8009,35.4197,35.8009,99038.0
2020-09-17 15:40:00,36.63,36.69,36.47,36.63,293196.0,35.8009,35.8595,35.6445,35.8009,293196.0
2020-09-17 15:50:00,36.65,36.77,36.62,36.77,302896.0,35.8204,35.9377,35.7911,35.9377,302896.0
2020-09-18 09:30:00,36.94,36.95,36.73,36.74,384250.0,36.1039,36.1137,35.8986,35.9084,384250.0
2020-09-18 09:40:00,36.76,36.8,36.51,36.52,206798.0,35.928,35.967,35.6836,35.6934,206798.0
2020-09-18 09:50:00,36.54,36.63,36.42,36.57,97576.0,35.7129,35.8009,35.5956,35.7423,97576.0
2020-09-18 10:00:00,36.63,36.79,36.62,36.74,181440.0,35.8009,35.9573,35.7911,35.9084,181440.0
2020-09-18 10:10:00,36.71,36.84,36.63,36.74,63318.0,35.8791,36.0061,35.8009,35.9084,63318.0
2020-09-18 10:20:00,36.75,36.77,36.67,36.72,50434.0,35.9182,35.9377,35.84,35.8889,50434.0
2020-09-18 10:30:00,36.74,36.74,36.53,36.56,82696.0,35.9084,35.9084,35.7032,35.7325,82696.0
2020-09-18 10:40:00,36.58,36.65,36.48,36.54,73116.0,35.752,35.8204,35.6543,35.7129,73116.0
2020-09-18 10:50:00,36.54,36.54,36.31,36.35,106992.0,35.7129,35.7129,35.4881,35.5272,106992.0
2020-09-18 11:00:00,36.4,36.47,36.3,36.46,182654.0,35.5761,35.6445,35.4784,35.6347,182654.0
2020-09-18 11:10:00,36.45,36.45,36.24,36.24,156886.0,35.625,35.625,35.4197,35.4197,156886.0
2020-09-18 11:20:00,36.27,36.41,36.26,36.35,129762.0,35.449,35.5859,35.4393,35.5272,129762.0
2020-09-18 11:30:00,36.35,36.38,36.18,36.28,69072.0,35.5272,35.5566,35.3611,35.4588,69072.0
2020-09-18 11:40:00,36.29,36.44,36.15,36.44,51662.0,35.4686,35.6152,35.3318,35.6152,51662.0
2020-09-18 11:50:00,36.44,36.48,36.38,36.39,29722.0,35.6152,35.6543,35.5566,35.5663,29722.0
2020-09-18 12:00:00,36.38,36.47,36.35,36.45,37842.0,35.5566,35.6445,35.5272,35.625,37842.0
2020-09-18 12:10:00,36.46,36.46,36.19,36.21,70538.0,35.6347,35.6347,35.3709,35.3904,70538.0
2020-09-18 12:20:00,36.21,36.24,36.11,36.22,76716.0,35.3904,35.4197,35.2927,35.4002,76716.0
2020-09-18 12:30:00,36.23,36.23,36.02,36.04,68076.0,35.4099,35.4099,35.2047,35.2242,68076.0
2020-09-18 12:40:00,36.02,36.02,35.94,35.94,115426.0,35.2047,35.2047,35.1265,35.1265,115426.0
2020-09-18 12:50:00,35.91,35.98,35.87,35.94,163304.0,35.0972,35.1656,35.0581,35.1265,163304.0
2020-09-18 13:00:00,35.94,35.98,35.81,35.85,56748.0,35.1265,35.1656,34.9995,35.0385,56748.0
2020-09-18 13:10:00,35.84,35.97,35.8,35.82,119124.0,35.0288,35.1558,34.9897,35.0092,119124.0
2020-09-18 13:20:00,35.83,35.84,35.54,35.54,470624.0,35.019,35.0288,34.7356,34.7356,470624.0
2020-09-18 13:30:00,35.53,35.58,35.31,35.54,309148.0,34.7258,34.7747,34.5108,34.7356,309148.0
2020-09-18 13:40:00,35.53,35.65,35.46,35.6,88232.0,34.7258,34.8431,34.6574,34.7942,88232.0
2020-09-18 13:50:00,35.6,35.74,35.57,35.74,109978.0,34.7942,34.931,34.7649,34.931,109978.0
2020-09-18 14:00:00,35.73,35.73,35.59,35.69,240454.0,34.9213,34.9213,34.7844,34.8822,240454.0
2020-09-18 14:10:00,35.68,35.74,35.57,35.57,111562.0,34.8724,34.931,34.7649,34.7649,111562.0
2020-09-18 14:20:00,35.58,35.81,35.57,35.75,124992.0,34.7747,34.9995,34.7649,34.9408,124992.0
2020-09-18 14:30:00,35.74,35.8,35.73,35.76,119866.0,34.931,34.9897,34.9213,34.9506,119866.0
2020-09-18 14:40:00,35.79,35.83,35.67,35.77,118808.0,34.9799,35.019,34.8626,34.9604,118808.0
2020-09-18 14:50:00,35.75,35.87,35.68,35.86,103912.0,34.9408,35.0581,34.8724,35.0483,103912.0
2020-09-18 15:00:00,35.87,35.95,35.84,35.93,155380.0,35.0581,35.1363,35.0288,35.1167,155380.0
2020-09-18 15:10:00,35.92,35.97,35.85,35.9,67446.0,35.107,35.1558,35.0385,35.0874,67446.0
2020-09-18 15:20:00,35.9,36.02,35.82,36.02,109964.0,35.0874,35.2047,35.0092,35.2047,109964.0
2020-09-18 15:30:00,36.02,36.09,35.93,36.07,174558.0,35.2047,35.2731,35.1167,35.2536,174558.0
2020-09-18 15:40:00,36.06,36.09,36.01,36.05,110628.0,35.2438,35.2731,35.1949,35.234,110628.0
2020-09-18 15:50:00,36.03,36.04,35.87,35.87,279094.0,35.2145,35.2242,35.0581,35.0581,279094.0
2020-09-21 09:30:00,34.82,34.99,34.45,34.52,971710.0,34.0319,34.198,33.6702,33.7387,971710.0
2020-09-21 09:40:00,34.5,34.73,34.38,34.72,443366.0,33.7191,33.9439,33.6018,33.9341,443366.0
2020-09-21 09:50:00,34.69,34.79,34.51,34.71,185864.0,33.9048,34.0025,33.7289,33.9244,185864.0
2020-09-21 10:00:00,34.67,34.78,34.3,34.46,268860.0,33.8853,33.9928,33.5236,33.68,268860.0
2020-09-21 10:10:00,34.45,34.58,34.26,34.29,94842.0,33.6702,33.7973,33.4845,33.5139,94842.0
2020-09-21 10:20:00,34.27,34.33,34.13,34.17,309796.0,33.4943,33.553,33.3575,33.3966,309796.0
2020-09-21 10:30:00,34.15,34.2,33.99,34.0,289974.0,33.377,33.4259,33.2206,33.2304,289974.0
2020-09-21 10:40:00,33.99,34.19,33.95,34.19,218270.0,33.2206,33.4161,33.1816,33.4161,218270.0
2020-09-21 10:50:00,34.18,34.25,34.06,34.17,104550.0,33.4063,33.4748,33.2891,33.3966,104550.0
2020-09-21 11:00:00,34.15,34.38,34.13,34.37,129962.0,33.377,33.6018,33.3575,33.592,129962.0
2020-09-21 11:10:00,34.38,34.4,34.04,34.07,121248.0,33.6018,33.6214,33.2695,33.2988,121248.0
2020-09-21 11:20:00,34.09,34.15,33.99,34.12,79926.0,33.3184,33.377,33.2206,33.3477,79926.0
2020-09-21 11:30:00,34.12,34.19,33.99,34.07,115532.0,33.3477,33.4161,33.2206,33.2988,115532.0
2020-09-21 11:40:00,34.1,34.31,34.03,34.29,67058.0,33.3282,33.5334,33.2597,33.5139,67058.0
2020-09-21 11:50:00,34.28,34.4,34.27,34.35,115156.0,33.5041,33.6214,33.4943,33.5725,115156.0
2020-09-21 12:00:00,34.37,34.56,34.35,34.53,120714.0,33.592,33.7777,33.5725,33.7484,120714.0
2020-09-21 12:10:00,34.51,34.51,34.33,34.44,57876.0,33.7289,33.7289,33.553,33.6605,57876.0
2020-09-21 12:20:00,34.45,34.54,34.34,34.49,68584.0,33.6702,33.7582,33.5627,33.7093,68584.0
2020-09-21 12:30:00,34.49,34.51,34.37,34.45,44952.0,33.7093,33.7289,33.592,33.6702,44952.0
2020-09-21 12:40:00,34.44,34.55,34.29,34.35,113358.0,33.6605,33.768,33.5139,33.5725,113358.0
2020-09-21 12:50:00,34.35,34.37,34.22,34.29,115022.0,33.5725,33.592,33.4454,33.5139,115022.0
2020-09-21 13:00:00,34.31,34.32,34.15,34.28,49220.0,33.5334,33.5432,33.377,33.5041,49220.0
2020-09-21 13:10:00,34.28,34.45,34.24,34.39,107192.0,33.5041,33.6702,33.465,33.6116,107192.0
2020-09-21 13:20:00,34.4,34.53,34.4,34.52,147482.0,33.6214,33.7484,33.6214,33.7387,147482.0
2020-09-21 13:30:00,34.52,34.6,34.51,34.58,146344.0,33.7387,33.8168,33.7289,33.7973,146344.0
2020-09-21 13:40:00,34.58,34.58,34.38,34.41,135282.0,33.7973,33.7973,33.6018,33.6311,135282.0
2020-09-21 13:50:00,34.41,34.45,34.27,34.38,97836.0,33.6311,33.6702,33.4943,33.6018,97836.0
2020-09-21 14:00:00,34.35,34.42,34.23,34.28,138440.0,33.5725,33.6409,33.4552,33.5041,138440.0
2020-09-21 14:10:00,34.3,34.31,34.17,34.2,137634.0,33.5236,33.5334,33.3966,33.4259,137634.0
2020-09-21 14:20:00,34.22,34.36,34.21,34.3,82428.0,33.4454,33.5823,33.4357,33.5236,82428.0
2020-09-21 14:30:00,34.28,34.28,34.1,34.14,186824.0,33.5041,33.5041,33.3282,33.3673,186824.0
2020-09-21 14:40:00,34.12,34.15,34.05,34.08,103604.0,33.3477,33.377,33.2793,33.3086,103604.0
2020-09-21 14:50:00,34.08,34.35,34.08,34.32,149918.0,33.3086,33.5725,33.3086,33.5432,149918.0
2020-09-21 15:00:00,34.29,34.52,34.29,34.51,147962.0,33.5139,33.7387,33.5139,33.7289,147962.0
2020-09-21 15:10:00,34.52,34.66,34.5,34.64,247928.0,33.7387,33.8755,33.7191,33.8559,247928.0
2020-09-21 15:20:00,34.61,34.74,34.57,34.67,192090.0,33.8266,33.9537,33.7875,33.8853,192090.0
2020-09-21 15:30:00,34.67,34.81,34.56,34.75,217528.0,33.8853,34.0221,33.7777,33.9634,217528.0
2020-09-21 15:40:00,34.76,34.81,34.65,34.74,149516.0,33.9732,34.0221,33.8657,33.9537,149516.0
2020-09-21 15:50:00,34.77,35.11,34.77,35.11,411126.0,33.983,34.3153,33.983,34.3153,411126.0
2020-09-22 09:30:00,35.44,35.52,35.35,35.48,227204.0,34.6378,34.716,34.5499,34.6769,227204.0
2020-09-22 09:40:00,35.46,35.55,35.22,35.22,123318.0,34.6574,34.7453,34.4228,34.4228,123318.0
2020-09-22 09:50:00,35.22,35.22,35.1,35.2,111004.0,34.4228,34.4228,34.3055,34.4033,111004.0
2020-09-22 10:00:00,35.2,35.32,35.18,35.27,72162.0,34.4033,34.5205,34.3837,34.4717,72162.0
2020-09-22 10:10:00,35.28,35.41,35.26,35.4,63382.0,34.4815,34.6085,34.4619,34.5987,63382.0
2020-09-22 10:20:00,35.4,35.48,35.34,35.47,69552.0,34.5987,34.6769,34.5401,34.6672,69552.0
2020-09-22 10:30:00,35.48,35.52,35.35,35.35,89786.0,34.6769,34.716,34.5499,34.5499,89786.0
2020-09-22 10:40:00,35.37,35.39,35.15,35.17,124500.0,34.5694,34.589,34.3544,34.3739,124500.0
2020-09-22 10:50:00,35.15,35.26,34.94,34.95,126674.0,34.3544,34.4619,34.1491,34.1589,126674.0
2020-09-22 11:00:00,34.95,35.02,34.85,34.93,129466.0,34.1589,34.2273,34.0612,34.1394,129466.0
2020-09-22 11:10:00,34.94,35.14,34.92,35.13,110828.0,34.1491,34.3446,34.1296,34.3348,110828.0
2020-09-22 11:20:00,35.13,35.15,35.08,35.13,40552.0,34.3348,34.3544,34.286,34.3348,40552.0
2020-09-22 11:30:00,35.16,35.16,34.96,35.1,102850.0,34.3642,34.3642,34.1687,34.3055,102850.0
2020-09-22 11:40:00,35.11,35.22,35.1,35.2,68896.0,34.3153,34.4228,34.3055,34.4033,68896.0
2020-09-22 11:50:00,35.2,35.24,35.13,35.24,14196.0,34.4033,34.4424,34.3348,34.4424,14196.0
2020-09-22 12:00:00,35.23,35.33,35.22,35.33,30912.0,34.4326,34.5303,34.4228,34.5303,30912.0
2020-09-22 12:10:00,35.33,35.37,35.28,35.28,21512.0,34.5303,34.5694,34.4815,34.4815,21512.0
2020-09-22 12:20:00,35.29,35.34,35.27,35.29,24112.0,34.4912,34.5401,34.4717,34.4912,24112.0
2020-09-22 12:30:00,35.34,35.35,35.27,35.33,24652.0,34.5401,34.5499,34.4717,34.5303,24652.0
2020-09-22 12:40:00,35.33,35.33,35.22,35.22,20002.0,34.5303,34.5303,34.4228,34.4228,20002.0
2020-09-22 12:50:00,35.2,35.23,35.09,35.16,64480.0,34.4033,34.4326,34.2958,34.3642,64480.0
2020-09-22 13:00:00,35.17,35.22,35.14,35.22,30186.0,34.3739,34.4228,34.3446,34.4228,30186.0
2020-09-22 13:10:00,35.22,35.31,35.21,35.31,24416.0,34.4228,34.5108,34.413,34.5108,24416.0
2020-09-22 13:20:00,35.32,35.38,35.31,35.38,30310.0,34.5205,34.5792,34.5108,34.5792,30310.0
2020-09-22 13:30:00,35.37,35.4,35.34,35.4,44742.0,34.5694,34.5987,34.5401,34.5987,44742.0
2020-09-22 13:40:00,35.4,35.52,35.38,35.51,76960.0,34.5987,34.716,34.5792,34.7062,76960.0
2020-09-22 13:50:00,35.51,35.54,35.48,35.53,43780.0,34.7062,34.7356,34.6769,34.7258,43780.0
2020-09-22 14:00:00,35.55,35.69,35.55,35.63,73682.0,34.7453,34.8822,34.7453,34.8235,73682.0
2020-09-22 14:10:00,35.63,35.71,35.6,35.7,66656.0,34.8235,34.9017,34.7942,34.8919,66656.0
2020-09-22 14:20:00,35.69,35.69,35.55,35.59,127676.0,34.8822,34.8822,34.7453,34.7844,127676.0
2020-09-22 14:30:00,35.63,35.65,35.55,35.62,68560.0,34.8235,34.8431,34.7453,34.8138,68560.0
2020-09-22 14:40:00,35.63,35.67,35.57,35.58,38340.0,34.8235,34.8626,34.7649,34.7747,38340.0
2020-09-22 14:50:00,35.6,35.62,35.54,35.55,40662.0,34.7942,34.8138,34.7356,34.7453,40662.0
2020-09-22 15:00:00,35.52,35.66,35.51,35.63,25854.0,34.716,34.8529,34.7062,34.8235,25854.0
2020-09-22 15:10:00,35.63,35.66,35.54,35.65,35620.0,34.8235,34.8529,34.7356,34.8431,35620.0
2020-09-22 15:20:00,35.65,35.8,35.61,35.79,470518.0,34.8431,34.9897,34.804,34.9799,470518.0
2020-09-22 15:30:00,35.79,35.82,35.67,35.81,161200.0,34.9799,35.0092,34.8626,34.9995,161200.0
2020-09-22 15:40:00,35.81,35.93,35.8,35.91,204420.0,34.9995,35.1167,34.9897,35.0972,204420.0
2020-09-22 15:50:00,35.9,35.9,35.74,35.81,417926.0,35.0874,35.0874,34.931,34.9995,417926.0
2020-09-23 09:30:00,35.93,35.96,35.83,35.96,236282.0,35.1167,35.1461,35.019,35.1461,236282.0
2020-09-23 09:40:00,35.95,35.99,35.87,35.95,158782.0,35.1363,35.1754,35.0581,35.1363,158782.0
2020-09-23 09:50:00,35.93,35.93,35.67,35.7,136548.0,35.1167,35.1167,34.8626,34.8919,136548.0
2020-09-23 10:00:00,35.7,35.77,35.59,35.62,76736.0,34.8919,34.9604,34.7844,34.8138,76736.0
2020-09-23 10:10:00,35.6,35.67,35.53,35.55,97746.0,34.7942,34.8626,34.7258,34.7453,97746.0
2020-09-23 10:20:00,35.56,35.68,35.49,35.65,53928.0,34.7551,34.8724,34.6867,34.8431,53928.0
2020-09-23 10:30:00,35.65,35.68,35.42,35.47,75110.0,34.8431,34.8724,34.6183,34.6672,75110.0
2020-09-23 10:40:00,35.48,35.67,35.48,35.65,47968.0,34.6769,34.8626,34.6769,34.8431,47968.0
2020-09-23 10:50:00,35.68,35.68,35.47,35.53,47642.0,34.8724,34.8724,34.6672,34.7258,47642.0
2020-09-23 11:00:00,35.54,35.65,35.49,35.6,41526.0,34.7356,34.8431,34.6867,34.7942,41526.0
2020-09-23 11:10:00,35.62,35.65,35.54,35.58,44090.0,34.8138,34.8431,34.7356,34.7747,44090.0
2020-09-23 11:20:00,35.59,35.6,35.4,35.44,63536.0,34.7844,34.7942,34.5987,34.6378,63536.0
2020-09-23 11:30:00,35.43,35.47,35.33,35.45,187378.0,34.6281,34.6672,34.5303,34.6476,187378.0
2020-09-23 11:40:00,35.48,35.48,35.32,35.32,52956.0,34.6769,34.6769,34.5205,34.5205,52956.0
2020-09-23 11:50:00,35.31,35.32,35.18,35.19,93326.0,34.5108,34.5205,34.3837,34.3935,93326.0
2020-09-23 12:00:00,35.17,35.32,35.15,35.28,99136.0,34.3739,34.5205,34.3544,34.4815,99136.0
2020-09-23 12:10:00,35.3,35.34,35.2,35.2,47088.0,34.501,34.5401,34.4033,34.4033,47088.0
2020-09-23 12:20:00,35.22,35.3,35.1,35.29,84240.0,34.4228,34.501,34.3055,34.4912,84240.0
2020-09-23 12:30:00,35.27,35.4,35.23,35.39,56494.0,34.4717,34.5987,34.4326,34.589,56494.0
2020-09-23 12:40:00,35.39,35.44,35.37,35.42,55158.0,34.589,34.6378,34.5694,34.6183,55158.0
2020-09-23 12:50:00,35.4,35.44,35.38,35.44,32760.0,34.5987,34.6378,34.5792,34.6378,32760.0
2020-09-23 13:00:00,35.44,35.45,35.33,35.37,50508.0,34.6378,34.6476,34.5303,34.5694,50508.0
2020-09-23 13:10:00,35.37,35.43,35.34,35.42,43388.0,34.5694,34.6281,34.5401,34.6183,43388.0
2020-09-23 13:20:00,35.43,35.43,35.26,35.27,33262.0,34.6281,34.6281,34.4619,34.4717,33262.0
2020-09-23 13:30:00,35.27,35.29,35.22,35.22,49666.0,34.4717,34.4912,34.4228,34.4228,49666.0
2020-09-23 13:40:00,35.23,35.23,35.1,35.17,93644.0,34.4326,34.4326,34.3055,34.3739,93644.0
2020-09-23 13:50:00,35.16,35.17,35.01,35.09,125616.0,34.3642,34.3739,34.2176,34.2958,125616.0
2020-09-23 14:00:00,35.08,35.08,34.93,34.94,147782.0,34.286,34.286,34.1394,34.1491,147782.0
2020-09-23 14:10:00,34.94,34.96,34.59,34.6,200986.0,34.1491,34.1687,33.8071,33.8168,200986.0
2020-09-23 14:20:00,34.6,34.71,34.57,34.64,96778.0,33.8168,33.9244,33.7875,33.8559,96778.0
2020-09-23 14:30:00,34.64,34.69,34.56,34.66,96846.0,33.8559,33.9048,33.7777,33.8755,96846.0
2020-09-23 14:40:00,34.63,34.64,34.44,34.49,141834.0,33.8462,33.8559,33.6605,33.7093,141834.0
2020-09-23 14:50:00,34.49,34.6,34.32,34.36,253506.0,33.7093,33.8168,33.5432,33.5823,253506.0
2020-09-23 15:00:00,34.36,34.42,34.12,34.26,236664.0,33.5823,33.6409,33.3477,33.4845,236664.0
2020-09-23 15:10:00,34.24,34.43,34.2,34.33,226832.0,33.465,33.6507,33.4259,33.553,226832.0
2020-09-23 15:20:00,34.32,34.37,34.15,34.35,211982.0,33.5432,33.592,33.377,33.5725,211982.0
2020-09-23 15:30:00,34.35,34.42,34.27,34.34,174264.0,33.5725,33.6409,33.4943,33.5627,174264.0
2020-09-23 15:40:00,34.34,34.43,34.12,34.16,281818.0,33.5627,33.6507,33.3477,33.3868,281818.0
2020-09-23 15:50:00,34.16,34.19,34.02,34.13,447508.0,33.3868,33.4161,33.25,33.3575,447508.0
2020-09-24 09:30:00,33.84,33.98,33.57,33.61,509146.0,33.074,33.2109,32.8102,32.8493,509146.0
2020-09-24 09:40:00,33.58,34.09,33.54,34.09,232756.0,32.8199,33.3184,32.7808,33.3184,232756.0
2020-09-24 09:50:00,34.1,34.18,33.96,34.05,166846.0,33.3282,33.4063,33.1913,33.2793,166846.0
2020-09-24 10:00:00,34.05,34.48,34.05,34.46,236372.0,33.2793,33.6996,33.2793,33.68,236372.0
2020-09-24 10:10:00,34.44,34.56,34.35,34.45,191474.0,33.6605,33.7777,33.5725,33.6702,191474.0
2020-09-24 10:20:00,34.38,34.4,34.13,34.14,119060.0,33.6018,33.6214,33.3575,33.3673,119060.0
2020-09-24 10:30:00,34.15,34.15,33.85,33.86,149284.0,33.377,33.377,33.0838,33.0936,149284.0
2020-09-24 10:40:00,33.87,34.14,33.85,34.13,125016.0,33.1034,33.3673,33.0838,33.3575,125016.0
2020-09-24 10:50:00,34.06,34.26,34.02,34.25,104990.0,33.2891,33.4845,33.25,33.4748,104990.0
2020-09-24 11:00:00,34.25,34.29,33.99,34.02,97624.0,33.4748,33.5139,33.2206,33.25,97624.0
2020-09-24 11:10:00,34.02,34.19,34.01,34.09,38358.0,33.25,33.4161,33.2402,33.3184,38358.0
2020-09-24 11:20:00,34.06,34.32,34.04,34.22,55214.0,33.2891,33.5432,33.2695,33.4454,55214.0
2020-09-24 11:30:00,34.23,34.38,34.2,34.35,41264.0,33.4552,33.6018,33.4259,33.5725,41264.0
2020-09-24 11:40:00,34.38,34.49,34.27,34.31,51424.0,33.6018,33.7093,33.4943,33.5334,51424.0
2020-09-24 11:50:00,34.34,34.54,34.33,34.54,76834.0,33.5627,33.7582,33.553,33.7582,76834.0
2020-09-24 12:00:00,34.53,34.67,34.52,34.65,84558.0,33.7484,33.8853,33.7387,33.8657,84558.0
2020-09-24 12:10:00,34.63,34.69,34.52,34.56,48604.0,33.8462,33.9048,33.7387,33.7777,48604.0
2020-09-24 12:20:00,34.62,34.7,34.55,34.59,62950.0,33.8364,33.9146,33.768,33.8071,62950.0
2020-09-24 12:30:00,34.57,34.57,34.33,34.36,80622.0,33.7875,33.7875,33.553,33.5823,80622.0
2020-09-24 12:40:00,34.34,34.48,34.34,34.48,24924.0,33.5627,33.6996,33.5627,33.6996,24924.0
2020-09-24 12:50:00,34.49,34.67,34.42,34.66,29080.0,33.7093,33.8853,33.6409,33.8755,29080.0
2020-09-24 13:00:00,34.65,34.74,34.63,34.73,61118.0,33.8657,33.9537,33.8462,33.9439,61118.0
2020-09-24 13:10:00,34.74,34.92,34.73,34.78,127354.0,33.9537,34.1296,33.9439,33.9928,127354.0
2020-09-24 13:20:00,34.8,34.93,34.8,34.91,62810.0,34.0123,34.1394,34.0123,34.1198,62810.0
2020-09-24 13:30:00,34.94,35.0,34.88,34.96,141514.0,34.1491,34.2078,34.0905,34.1687,141514.0
2020-09-24 13:40:00,34.99,35.02,34.91,34.92,111868.0,34.198,34.2273,34.1198,34.1296,111868.0
2020-09-24 13:50:00,34.91,34.98,34.78,34.8,31878.0,34.1198,34.1882,33.9928,34.0123,31878.0
2020-09-24 14:00:00,34.83,34.85,34.69,34.79,93372.0,34.0416,34.0612,33.9048,34.0025,93372.0
2020-09-24 14:10:00,34.78,34.83,34.57,34.57,70132.0,33.9928,34.0416,33.7875,33.7875,70132.0
2020-09-24 14:20:00,34.57,34.6,34.49,34.55,43024.0,33.7875,33.8168,33.7093,33.768,43024.0
2020-09-24 14:30:00,34.55,34.66,34.52,34.66,75374.0,33.768,33.8755,33.7387,33.8755,75374.0
2020-09-24 14:40:00,34.67,34.74,34.46,34.47,107612.0,33.8853,33.9537,33.68,33.6898,107612.0
2020-09-24 14:50:00,34.45,34.49,34.18,34.19,144046.0,33.6702,33.7093,33.4063,33.4161,144046.0
2020-09-24 15:00:00,34.21,34.27,34.15,34.24,102650.0,33.4357,33.4943,33.377,33.465,102650.0
2020-09-24 15:10:00,34.23,34.4,34.19,34.23,100962.0,33.4552,33.6214,33.4161,33.4552,100962.0
2020-09-24 15:20:00,34.23,34.24,33.99,34.07,170726.0,33.4552,33.465,33.2206,33.2988,170726.0
2020-09-24 15:30:00,34.04,34.28,33.98,34.28,163218.0,33.2695,33.5041,33.2109,33.5041,163218.0
2020-09-24 15:40:00,34.27,34.48,34.23,34.23,145504.0,33.4943,33.6996,33.4552,33.4552,145504.0
2020-09-24 15:50:00,34.23,34.4,34.2,34.32,123578.0,33.4552,33.6214,33.4259,33.5432,123578.0
2020-09-25 09:30:00,34.12,34.26,34.05,34.12,270606.0,33.3477,33.4845,33.2793,33.3477,270606.0
2020-09-25 09:40:00,34.13,34.36,34.09,34.16,115038.0,33.3575,33.5823,33.3184,33.3868,115038.0
2020-09-25 09:50:00,34.14,34.31,34.06,34.31,95986.0,33.3673,33.5334,33.2891,33.5334,95986.0
2020-09-25 10:00:00,34.32,34.36,34.18,34.21,100880.0,33.5432,33.5823,33.4063,33.4357,100880.0
2020-09-25 10:10:00,34.24,34.24,33.92,34.19,175156.0,33.465,33.465,33.1522,33.4161,175156.0
2020-09-25 10:20:00,34.21,34.48,34.2,34.43,87946.0,33.4357,33.6996,33.4259,33.6507,87946.0
2020-09-25 10:30:00,34.44,34.6,34.36,34.6,125982.0,33.6605,33.8168,33.5823,33.8168,125982.0
2020-09-25 10:40:00,34.6,34.69,34.49,34.5,132090.0,33.8168,33.9048,33.7093,33.7191,132090.0
2020-09-25 10:50:00,34.54,34.69,34.52,34.58,36814.0,33.7582,33.9048,33.7387,33.7973,36814.0
2020-09-25 11:00:00,34.61,34.63,34.48,34.55,48900.0,33.8266,33.8462,33.6996,33.768,48900.0
2020-09-25 11:10:00,34.51,34.77,34.5,34.77,48754.0,33.7289,33.983,33.7191,33.983,48754.0
2020-09-25 11:20:00,34.77,34.82,34.72,34.72,60990.0,33.983,34.0319,33.9341,33.9341,60990.0
2020-09-25 11:30:00,34.72,34.79,34.68,34.69,40668.0,33.9341,34.0025,33.895,33.9048,40668.0
2020-09-25 11:40:00,34.72,34.75,34.52,34.52,65094.0,33.9341,33.9634,33.7387,33.7387,65094.0
2020-09-25 11:50:00,34.52,34.58,34.49,34.49,31874.0,33.7387,33.7973,33.7093,33.7093,31874.0
2020-09-25 12:00:00,34.52,34.75,34.49,34.75,57630.0,33.7387,33.9634,33.7093,33.9634,57630.0
2020-09-25 12:10:00,34.76,34.81,34.66,34.69,38442.0,33.9732,34.0221,33.8755,33.9048,38442.0
2020-09-25 12:20:00,34.69,34.7,34.59,34.65,43962.0,33.9048,33.9146,33.8071,33.8657,43962.0
2020-09-25 12:30:00,34.67,34.7,34.58,34.7,34806.0,33.8853,33.9146,33.7973,33.9146,34806.0
2020-09-25 12:40:00,34.71,34.76,34.71,34.73,19138.0,33.9244,33.9732,33.9244,33.9439,19138.0
2020-09-25 12:50:00,34.7,34.8,34.7,34.79,20434.0,33.9146,34.0123,33.9146,34.0025,20434.0
2020-09-25 13:00:00,34.76,34.89,34.73,34.88,38196.0,33.9732,34.1003,33.9439,34.0905,38196.0
2020-09-25 13:10:00,34.88,34.93,34.84,34.84,44850.0,34.0905,34.1394,34.0514,34.0514,44850.0
2020-09-25 13:20:00,34.85,34.91,34.83,34.89,15838.0,34.0612,34.1198,34.0416,34.1003,15838.0
2020-09-25 13:30:00,34.89,34.95,34.88,34.91,33104.0,34.1003,34.1589,34.0905,34.1198,33104.0
2020-09-25 13:40:00,34.92,35.06,34.91,35.02,102618.0,34.1296,34.2664,34.1198,34.2273,102618.0
2020-09-25 13:50:00,35.04,35.08,35.02,35.05,32222.0,34.2469,34.286,34.2273,34.2567,32222.0
2020-09-25 14:00:00,35.04,35.14,35.04,35.13,57082.0,34.2469,34.3446,34.2469,34.3348,57082.0
2020-09-25 14:10:00,35.12,35.2,35.05,35.2,42102.0,34.3251,34.4033,34.2567,34.4033,42102.0
2020-09-25 14:20:00,35.2,35.21,35.14,35.2,31964.0,34.4033,34.413,34.3446,34.4033,31964.0
2020-09-25 14:30:00,35.19,35.19,35.12,35.18,21160.0,34.3935,34.3935,34.3251,34.3837,21160.0
2020-09-25 14:40:00,35.17,35.21,35.12,35.18,22856.0,34.3739,34.413,34.3251,34.3837,22856.0
2020-09-25 14:50:00,35.18,35.3,35.18,35.29,86426.0,34.3837,34.501,34.3837,34.4912,86426.0
2020-09-25 15:00:00,35.28,35.48,35.27,35.48,87258.0,34.4815,34.6769,34.4717,34.6769,87258.0
2020-09-25 15:10:00,35.48,35.58,35.43,35.58,138758.0,34.6769,34.7747,34.6281,34.7747,138758.0
2020-09-25 15:20:00,35.57,35.6,35.52,35.54,70364.0,34.7649,34.7942,34.716,34.7356,70364.0
2020-09-25 15:30:00,35.54,35.54,35.32,35.35,111470.0,34.7356,34.7356,34.5205,34.5499,111470.0
2020-09-25 15:40:00,35.35,35.46,35.31,35.46,75374.0,34.5499,34.6574,34.5108,34.6574,75374.0
2020-09-25 15:50:00,35.44,35.49,35.35,35.43,142428.0,34.6378,34.6867,34.5499,34.6281,142428.0
2020-09-28 09:30:00,36.4,36.52,36.32,36.36,351664.0,35.5761,35.6934,35.4979,35.537,351664.0
2020-09-28 09:40:00,36.37,36.47,36.27,36.28,95430.0,35.5468,35.6445,35.449,35.4588,95430.0
2020-09-28 09:50:00,36.25,36.31,36.17,36.3,77618.0,35.4295,35.4881,35.3513,35.4784,77618.0
2020-09-28 10:00:00,36.31,36.32,36.2,36.22,55448.0,35.4881,35.4979,35.3806,35.4002,55448.0
2020-09-28 10:10:00,36.24,36.51,36.24,36.5,69374.0,35.4197,35.6836,35.4197,35.6738,69374.0
2020-09-28 10:20:00,36.51,36.68,36.49,36.58,323980.0,35.6836,35.8498,35.6641,35.752,323980.0
2020-09-28 10:30:00,36.57,36.65,36.48,36.48,74830.0,35.7423,35.8204,35.6543,35.6543,74830.0
2020-09-28 10:40:00,36.47,36.56,36.37,36.4,79354.0,35.6445,35.7325,35.5468,35.5761,79354.0
2020-09-28 10:50:00,36.41,36.42,36.31,36.35,48830.0,35.5859,35.5956,35.4881,35.5272,48830.0
2020-09-28 11:00:00,36.38,36.48,36.35,36.47,34348.0,35.5566,35.6543,35.5272,35.6445,34348.0
2020-09-28 11:10:00,36.48,36.51,36.44,36.5,33912.0,35.6543,35.6836,35.6152,35.6738,33912.0
2020-09-28 11:20:00,36.49,36.55,36.4,36.51,35026.0,35.6641,35.7227,35.5761,35.6836,35026.0
2020-09-28 11:30:00,36.51,36.62,36.47,36.6,15682.0,35.6836,35.7911,35.6445,35.7716,15682.0
2020-09-28 11:40:00,36.6,36.6,36.5,36.52,131740.0,35.7716,35.7716,35.6738,35.6934,131740.0
2020-09-28 11:50:00,36.52,36.55,36.44,36.49,32474.0,35.6934,35.7227,35.6152,35.6641,32474.0
2020-09-28 12:00:00,36.48,36.48,36.42,36.48,22952.0,35.6543,35.6543,35.5956,35.6543,22952.0
2020-09-28 12:10:00,36.48,36.51,36.37,36.39,31164.0,35.6543,35.6836,35.5468,35.5663,31164.0
2020-09-28 12:20:00,36.4,36.44,36.38,36.42,12500.0,35.5761,35.6152,35.5566,35.5956,12500.0
2020-09-28 12:30:00,36.44,36.49,36.4,36.47,17238.0,35.6152,35.6641,35.5761,35.6445,17238.0
2020-09-28 12:40:00,36.5,36.58,36.49,36.58,21158.0,35.6738,35.752,35.6641,35.752,21158.0
2020-09-28 12:50:00,36.59,36.6,36.57,36.6,21350.0,35.7618,35.7716,35.7423,35.7716,21350.0
2020-09-28 13:00:00,36.59,36.59,36.52,36.53,25868.0,35.7618,35.7618,35.6934,35.7032,25868.0
2020-09-28 13:10:00,36.55,36.6,36.52,36.59,62946.0,35.7227,35.7716,35.6934,35.7618,62946.0
2020-09-28 13:20:00,36.6,36.67,36.6,36.62,33080.0,35.7716,35.84,35.7716,35.7911,33080.0
2020-09-28 13:30:00,36.64,36.72,36.64,36.71,72278.0,35.8107,35.8889,35.8107,35.8791,72278.0
2020-09-28 13:40:00,36.7,36.72,36.67,36.7,35152.0,35.8693,35.8889,35.84,35.8693,35152.0
2020-09-28 13:50:00,36.71,36.73,36.69,36.7,35860.0,35.8791,35.8986,35.8595,35.8693,35860.0
2020-09-28 14:00:00,36.71,36.71,36.61,36.66,50180.0,35.8791,35.8791,35.7813,35.8302,50180.0
2020-09-28 14:10:00,36.66,36.74,36.66,36.71,66718.0,35.8302,35.9084,35.8302,35.8791,66718.0
2020-09-28 14:20:00,36.71,36.71,36.6,36.67,43442.0,35.8791,35.8791,35.7716,35.84,43442.0
2020-09-28 14:30:00,36.67,36.72,36.66,36.72,14344.0,35.84,35.8889,35.8302,35.8889,14344.0
2020-09-28 14:40:00,36.73,36.77,36.69,36.71,60812.0,35.8986,35.9377,35.8595,35.8791,60812.0
2020-09-28 14:50:00,36.72,36.73,36.68,36.73,30440.0,35.8889,35.8986,35.8498,35.8986,30440.0
2020-09-28 15:00:00,36.72,36.73,36.6,36.6,62892.0,35.8889,35.8986,35.7716,35.7716,62892.0
2020-09-28 15:10:00,36.62,36.71,36.58,36.64,91214.0,35.7911,35.8791,35.752,35.8107,91214.0
2020-09-28 15:20:00,36.65,36.7,36.62,36.69,32974.0,35.8204,35.8693,35.7911,35.8595,32974.0
2020-09-28 15:30:00,36.69,36.69,36.48,36.56,100982.0,35.8595,35.8595,35.6543,35.7325,100982.0
2020-09-28 15:40:00,36.55,36.63,36.52,36.52,68944.0,35.7227,35.8009,35.6934,35.6934,68944.0
2020-09-28 15:50:00,36.5,36.61,36.47,36.61,1002736.0,35.6738,35.7813,35.6445,35.7813,1002736.0
2020-09-29 09:30:00,36.56,36.6,36.47,36.59,139630.0,35.7325,35.7716,35.6445,35.7618,139630.0
2020-09-29 09:40:00,36.6,36.64,36.45,36.61,65528.0,35.7716,35.8107,35.625,35.7813,65528.0
2020-09-29 09:50:00,36.6,36.62,36.49,36.52,28536.0,35.7716,35.7911,35.6641,35.6934,28536.0
2020-09-29 10:00:00,36.55,36.68,36.48,36.63,46148.0,35.7227,35.8498,35.6543,35.8009,46148.0
2020-09-29 10:10:00,36.67,36.71,36.65,36.69,24222.0,35.84,35.8791,35.8204,35.8595,24222.0
2020-09-29 10:20:00,36.69,36.73,36.63,36.66,158804.0,35.8595,35.8986,35.8009,35.8302,158804.0
2020-09-29 10:30:00,36.66,36.67,36.38,36.41,154090.0,35.8302,35.84,35.5566,35.5859,154090.0
2020-09-29 10:40:00,36.42,36.45,36.27,36.34,120028.0,35.5956,35.625,35.449,35.5175,120028.0
2020-09-29 10:50:00,36.35,36.41,36.3,36.33,76492.0,35.5272,35.5859,35.4784,35.5077,76492.0
2020-09-29 11:00:00,36.33,36.37,36.24,36.28,146804.0,35.5077,35.5468,35.4197,35.4588,146804.0
2020-09-29 11:10:00,36.28,36.33,36.24,36.31,68410.0,35.4588,35.5077,35.4197,35.4881,68410.0
2020-09-29 11:20:00,36.31,36.39,36.29,36.31,77066.0,35.4881,35.5663,35.4686,35.4881,77066.0
2020-09-29 11:30:00,36.32,36.41,36.31,36.38,66164.0,35.4979,35.5859,35.4881,35.5566,66164.0
2020-09-29 11:40:00,36.4,36.4,36.08,36.1,162226.0,35.5761,35.5761,35.2633,35.2829,162226.0
2020-09-29 11:50:00,36.1,36.22,36.1,36.15,79414.0,35.2829,35.4002,35.2829,35.3318,79414.0
2020-09-29 12:00:00,36.16,36.19,36.07,36.17,54026.0,35.3415,35.3709,35.2536,35.3513,54026.0
2020-09-29 12:10:00,36.15,36.18,36.13,36.15,24552.0,35.3318,35.3611,35.3122,35.3318,24552.0
2020-09-29 12:20:00,36.15,36.18,36.09,36.17,40278.0,35.3318,35.3611,35.2731,35.3513,40278.0
2020-09-29 12:30:00,36.15,36.23,36.13,36.21,29002.0,35.3318,35.4099,35.3122,35.3904,29002.0
2020-09-29 12:40:00,36.21,36.26,36.18,36.25,25302.0,35.3904,35.4393,35.3611,35.4295,25302.0
2020-09-29 12:50:00,36.23,36.28,36.22,36.27,35846.0,35.4099,35.4588,35.4002,35.449,35846.0
2020-09-29 13:00:00,36.27,36.27,36.1,36.12,108566.0,35.449,35.449,35.2829,35.3024,108566.0
2020-09-29 13:10:00,36.12,36.15,36.04,36.15,90340.0,35.3024,35.3318,35.2242,35.3318,90340.0
2020-09-29 13:20:00,36.15,36.26,36.15,36.25,27136.0,35.3318,35.4393,35.3318,35.4295,27136.0
2020-09-29 13:30:00,36.26,36.3,36.26,36.27,32644.0,35.4393,35.4784,35.4393,35.449,32644.0
2020-09-29 13:40:00,36.27,36.29,36.26,36.29,27606.0,35.449,35.4686,35.4393,35.4686,27606.0
2020-09-29 13:50:00,36.3,36.46,36.3,36.39,105442.0,35.4784,35.6347,35.4784,35.5663,105442.0
2020-09-29 14:00:00,36.4,36.43,36.34,36.37,66308.0,35.5761,35.6054,35.5175,35.5468,66308.0
2020-09-29 14:10:00,36.37,36.43,36.33,36.43,55028.0,35.5468,35.6054,35.5077,35.6054,55028.0
2020-09-29 14:20:00,36.41,36.47,36.38,36.46,34240.0,35.5859,35.6445,35.5566,35.6347,34240.0
2020-09-29 14:30:00,36.46,36.53,36.45,36.49,40368.0,35.6347,35.7032,35.625,35.6641,40368.0
2020-09-29 14:40:00,36.49,36.51,36.45,36.47,47484.0,35.6641,35.6836,35.625,35.6445,47484.0
2020-09-29 14:50:00,36.47,36.49,36.41,36.41,71916.0,35.6445,35.6641,35.5859,35.5859,71916.0
2020-09-29 15:00:00,36.42,36.45,36.38,36.42,219690.0,35.5956,35.625,35.5566,35.5956,219690.0
2020-09-29 15:10:00,36.43,36.51,36.39,36.48,125846.0,35.6054,35.6836,35.5663,35.6543,125846.0
2020-09-29 15:20:00,36.49,36.49,36.33,36.37,94160.0,35.6641,35.6641,35.5077,35.5468,94160.0
2020-09-29 15:30:00,36.35,36.41,36.25,36.28,96148.0,35.5272,35.5859,35.4295,35.4588,96148.0
2020-09-29 15:40:00,36.28,36.38,36.26,36.37,88068.0,35.4588,35.5566,35.4393,35.5468,88068.0
2020-09-29 15:50:00,36.36,36.39,36.21,36.21,248742.0,35.537,35.5663,35.3904,35.3904,248742.0
2020-09-30 09:30:00,36.37,36.63,36.35,36.55,253746.0,35.5468,35.8009,35.5272,35.7227,253746.0
2020-09-30 09:40:00,36.55,36.68,36.49,36.62,117110.0,35.7227,35.8498,35.6641,35.7911,117110.0
2020-09-30 09:50:00,36.6,36.81,36.6,36.8,114666.0,35.7716,35.9768,35.7716,35.967,114666.0
2020-09-30 10:00:00,36.81,37.0,36.78,36.9,169958.0,35.9768,36.1625,35.9475,36.0648,169958.0
2020-09-30 10:10:00,36.93,37.01,36.88,36.95,147668.0,36.0941,36.1723,36.0452,36.1137,147668.0
2020-09-30 10:20:00,36.96,37.05,36.95,36.98,137786.0,36.1234,36.2114,36.1137,36.143,137786.0
2020-09-30 10:30:00,36.99,37.05,36.96,37.02,109146.0,36.1527,36.2114,36.1234,36.1821,109146.0
2020-09-30 10:40:00,37.05,37.12,36.96,37.02,214680.0,36.2114,36.2798,36.1234,36.1821,214680.0
2020-09-30 10:50:00,37.01,37.06,36.97,36.97,47704.0,36.1723,36.2212,36.1332,36.1332,47704.0
2020-09-30 11:00:00,36.97,37.04,36.93,37.01,654488.0,36.1332,36.2016,36.0941,36.1723,654488.0
2020-09-30 11:10:00,37.01,37.13,37.01,37.13,414274.0,36.1723,36.2896,36.1723,36.2896,414274.0
2020-09-30 11:20:00,37.13,37.23,37.1,37.18,106890.0,36.2896,36.3873,36.2603,36.3384,106890.0
2020-09-30 11:30:00,37.16,37.2,37.06,37.09,72492.0,36.3189,36.358,36.2212,36.2505,72492.0
2020-09-30 11:40:00,37.1,37.17,37.03,37.16,54488.0,36.2603,36.3287,36.1918,36.3189,54488.0
2020-09-30 11:50:00,37.18,37.2,37.15,37.18,457690.0,36.3384,36.358,36.3091,36.3384,457690.0
2020-09-30 12:00:00,37.18,37.23,37.17,37.22,116288.0,36.3384,36.3873,36.3287,36.3775,116288.0
2020-09-30 12:10:00,37.22,37.27,37.21,37.24,87108.0,36.3775,36.4264,36.3678,36.3971,87108.0
2020-09-30 12:20:00,37.24,37.32,37.24,37.3,62796.0,36.3971,36.4753,36.3971,36.4557,62796.0
2020-09-30 12:30:00,37.31,37.33,37.21,37.22,100416.0,36.4655,36.4851,36.3678,36.3775,100416.0
2020-09-30 12:40:00,37.23,37.24,37.2,37.22,27188.0,36.3873,36.3971,36.358,36.3775,27188.0
2020-09-30 12:50:00,37.21,37.23,37.17,37.22,39856.0,36.3678,36.3873,36.3287,36.3775,39856.0
2020-09-30 13:00:00,37.23,37.24,37.05,37.06,199378.0,36.3873,36.3971,36.2114,36.2212,199378.0
2020-09-30 13:10:00,37.07,37.13,37.04,37.11,35522.0,36.2309,36.2896,36.2016,36.27,35522.0
2020-09-30 13:20:00,37.11,37.15,37.07,37.13,43296.0,36.27,36.3091,36.2309,36.2896,43296.0
2020-09-30 13:30:00,37.13,37.28,37.13,37.26,191160.0,36.2896,36.4362,36.2896,36.4166,191160.0
2020-09-30 13:40:00,37.28,37.3,37.25,37.3,68062.0,36.4362,36.4557,36.4069,36.4557,68062.0
2020-09-30 13:50:00,37.31,37.33,37.29,37.32,74188.0,36.4655,36.4851,36.446,36.4753,74188.0
2020-09-30 14:00:00,37.32,37.45,37.31,37.45,163912.0,36.4753,36.6023,36.4655,36.6023,163912.0
2020-09-30 14:10:00,37.46,37.46,37.38,37.4,85308.0,36.6121,36.6121,36.5339,36.5535,85308.0
2020-09-30 14:20:00,37.4,37.49,36.91,37.12,358530.0,36.5535,36.6414,36.0746,36.2798,358530.0
2020-09-30 14:30:00,37.08,37.11,36.92,36.92,117092.0,36.2407,36.27,36.0843,36.0843,117092.0
2020-09-30 14:40:00,36.92,36.95,36.62,36.65,486332.0,36.0843,36.1137,35.7911,35.8204,486332.0
2020-09-30 14:50:00,36.63,36.99,36.62,36.99,285182.0,35.8009,36.1527,35.7911,36.1527,285182.0
2020-09-30 15:00:00,36.95,37.02,36.84,36.96,205628.0,36.1137,36.1821,36.0061,36.1234,205628.0
2020-09-30 15:10:00,36.97,36.98,36.43,36.46,458314.0,36.1332,36.143,35.6054,35.6347,458314.0
2020-09-30 15:20:00,36.46,36.64,36.32,36.6,172690.0,35.6347,35.8107,35.4979,35.7716,172690.0
2020-09-30 15:30:00,36.57,36.66,36.45,36.59,211096.0,35.7423,35.8302,35.625,35.7618,211096.0
2020-09-30 15:40:00,36.59,36.92,36.57,36.91,155226.0,35.7618,36.0843,35.7423,36.0746,155226.0
2020-09-30 15:50:00,36.88,37.07,36.71,36.74,611334.0,36.0452,36.2309,35.8791,35.9084,611334.0
2020-10-01 09:30:00,37.35,37.54,37.33,37.47,329688.0,36.5046,36.6903,36.4851,36.6219,329688.0
2020-10-01 09:40:00,37.46,37.57,37.28,37.35,123654.0,36.6121,36.7196,36.4362,36.5046,123654.0
2020-10-01 09:50:00,37.37,37.38,37.13,37.15,125018.0,36.5241,36.5339,36.2896,36.3091,125018.0
2020-10-01 10:00:00,37.13,37.21,36.99,37.01,158664.0,36.2896,36.3678,36.1527,36.1723,158664.0
2020-10-01 10:10:00,37.02,37.09,36.9,37.06,246184.0,36.1821,36.2505,36.0648,36.2212,246184.0
2020-10-01 10:20:00,37.04,37.11,36.91,37.02,162792.0,36.2016,36.27,36.0746,36.1821,162792.0
2020-10-01 10:30:00,37.02,37.28,36.99,37.27,124852.0,36.1821,36.4362,36.1527,36.4264,124852.0
2020-10-01 10:40:00,37.27,37.3,37.11,37.13,96192.0,36.4264,36.4557,36.27,36.2896,96192.0
2020-10-01 10:50:00,37.13,37.16,36.98,37.14,65038.0,36.2896,36.3189,36.143,36.2994,65038.0
2020-10-01 11:00:00,37.14,37.2,37.01,37.06,47342.0,36.2994,36.358,36.1723,36.2212,47342.0
2020-10-01 11:10:00,37.05,37.18,36.95,37.09,74490.0,36.2114,36.3384,36.1137,36.2505,74490.0
2020-10-01 11:20:00,37.12,37.27,37.12,37.24,74960.0,36.2798,36.4264,36.2798,36.3971,74960.0
2020-10-01 11:30:00,37.24,37.34,37.24,37.26,47008.0,36.3971,36.4948,36.3971,36.4166,47008.0
2020-10-01 11:40:00,37.27,37.29,37.17,37.17,29338.0,36.4264,36.446,36.3287,36.3287,29338.0
2020-10-01 11:50:00,37.18,37.3,37.15,37.24,40644.0,36.3384,36.4557,36.3091,36.3971,40644.0
2020-10-01 12:00:00,37.24,37.24,37.11,37.14,44312.0,36.3971,36.3971,36.27,36.2994,44312.0
2020-10-01 12:10:00,37.14,37.18,37.05,37.12,75454.0,36.2994,36.3384,36.2114,36.2798,75454.0
2020-10-01 12:20:00,37.13,37.26,37.12,37.24,194658.0,36.2896,36.4166,36.2798,36.3971,194658.0
2020-10-01 12:30:00,37.24,37.27,37.17,37.23,39678.0,36.3971,36.4264,36.3287,36.3873,39678.0
2020-10-01 12:40:00,37.24,37.3,37.24,37.27,17254.0,36.3971,36.4557,36.3971,36.4264,17254.0
2020-10-01 12:50:00,37.26,37.27,37.21,37.23,21636.0,36.4166,36.4264,36.3678,36.3873,21636.0
2020-10-01 13:00:00,37.24,37.35,37.22,37.34,30110.0,36.3971,36.5046,36.3775,36.4948,30110.0
2020-10-01 13:10:00,37.33,37.33,37.19,37.2,46104.0,36.4851,36.4851,36.3482,36.358,46104.0
2020-10-01 13:20:00,37.22,37.26,37.13,37.17,29982.0,36.3775,36.4166,36.2896,36.3287,29982.0
2020-10-01 13:30:00,37.18,37.24,37.15,37.22,44012.0,36.3384,36.3971,36.3091,36.3775,44012.0
2020-10-01 13:40:00,37.22,37.23,37.16,37.16,260550.0,36.3775,36.3873,36.3189,36.3189,260550.0
2020-10-01 13:50:00,37.15,37.23,36.98,37.05,70104.0,36.3091,36.3873,36.143,36.2114,70104.0
2020-10-01 14:00:00,37.06,37.18,36.78,36.84,158040.0,36.2212,36.3384,35.9475,36.0061,158040.0
2020-10-01 14:10:00,36.86,36.9,36.79,36.84,70724.0,36.0257,36.0648,35.9573,36.0061,70724.0
2020-10-01 14:20:00,36.87,37.06,36.83,37.04,54774.0,36.0355,36.2212,35.9964,36.2016,54774.0
2020-10-01 14:30:00,37.04,37.15,37.04,37.13,33698.0,36.2016,36.3091,36.2016,36.2896,33698.0
2020-10-01 14:40:00,37.13,37.19,37.1,37.13,35036.0,36.2896,36.3482,36.2603,36.2896,35036.0
2020-10-01 14:50:00,37.13,37.25,37.12,37.2,67592.0,36.2896,36.4069,36.2798,36.358,67592.0
2020-10-01 15:00:00,37.2,37.29,37.18,37.19,112520.0,36.358,36.446,36.3384,36.3482,112520.0
2020-10-01 15:10:00,37.22,37.24,37.07,37.07,380940.0,36.3775,36.3971,36.2309,36.2309,380940.0
2020-10-01 15:20:00,37.08,37.09,36.97,37.0,71460.0,36.2407,36.2505,36.1332,36.1625,71460.0
2020-10-01 15:30:00,36.99,37.1,36.94,37.04,63750.0,36.1527,36.2603,36.1039,36.2016,63750.0
2020-10-01 15:40:00,37.06,37.08,36.95,37.02,48240.0,36.2212,36.2407,36.1137,36.1821,48240.0
2020-10-01 15:50:00,37.05,37.24,37.05,37.22,211940.0,36.2114,36.3971,36.2114,36.3775,211940.0
2020-10-02 09:30:00,36.04,36.63,35.92,36.59,730218.0,35.2242,35.8009,35.107,35.7618,730218.0
2020-10-02 09:40:00,36.57,36.61,36.47,36.6,137976.0,35.7423,35.7813,35.6445,35.7716,137976.0
2020-10-02 09:50:00,36.6,36.61,36.39,36.55,160294.0,35.7716,35.7813,35.5663,35.7227,160294.0
2020-10-02 10:00:00,36.55,36.84,36.55,36.78,268038.0,35.7227,36.0061,35.7227,35.9475,268038.0
2020-10-02 10:10:00,36.8,36.85,36.67,36.77,57488.0,35.967,36.0159,35.84,35.9377,57488.0
2020-10-02 10:20:00,36.72,36.79,36.59,36.77,65704.0,35.8889,35.9573,35.7618,35.9377,65704.0
2020-10-02 10:30:00,36.73,36.78,36.57,36.57,97892.0,35.8986,35.9475,35.7423,35.7423,97892.0
2020-10-02 10:40:00,36.57,36.63,36.47,36.6,66570.0,35.7423,35.8009,35.6445,35.7716,66570.0
2020-10-02 10:50:00,36.61,36.71,36.55,36.67,129106.0,35.7813,35.8791,35.7227,35.84,129106.0
2020-10-02 11:00:00,36.66,36.74,36.55,36.7,105240.0,35.8302,35.9084,35.7227,35.8693,105240.0
2020-10-02 11:10:00,36.66,36.83,36.63,36.78,52694.0,35.8302,35.9964,35.8009,35.9475,52694.0
2020-10-02 11:20:00,36.79,36.84,36.7,36.72,29270.0,35.9573,36.0061,35.8693,35.8889,29270.0
2020-10-02 11:30:00,36.71,36.71,36.54,36.54,46220.0,35.8791,35.8791,35.7129,35.7129,46220.0
2020-10-02 11:40:00,36.5,36.6,36.48,36.6,79546.0,35.6738,35.7716,35.6543,35.7716,79546.0
2020-10-02 11:50:00,36.59,36.6,36.26,36.27,113260.0,35.7618,35.7716,35.4393,35.449,113260.0
2020-10-02 12:00:00,36.27,36.45,36.09,36.43,294392.0,35.449,35.625,35.2731,35.6054,294392.0
2020-10-02 12:10:00,36.43,36.87,36.43,36.84,198680.0,35.6054,36.0355,35.6054,36.0061,198680.0
2020-10-02 12:20:00,36.86,36.96,36.76,36.78,403096.0,36.0257,36.1234,35.928,35.9475,403096.0
2020-10-02 12:30:00,36.82,36.95,36.72,36.94,102912.0,35.9866,36.1137,35.8889,36.1039,102912.0
2020-10-02 12:40:00,36.94,36.95,36.86,36.88,50014.0,36.1039,36.1137,36.0257,36.0452,50014.0
2020-10-02 12:50:00,36.85,36.96,36.8,36.85,50636.0,36.0159,36.1234,35.967,36.0159,50636.0
2020-10-02 13:00:00,36.89,36.93,36.73,36.8,47024.0,36.055,36.0941,35.8986,35.967,47024.0
2020-10-02 13:10:00,36.8,36.9,36.74,36.83,46638.0,35.967,36.0648,35.9084,35.9964,46638.0
2020-10-02 13:20:00,36.81,36.95,36.81,36.9,30804.0,35.9768,36.1137,35.9768,36.0648,30804.0
2020-10-02 13:30:00,36.9,36.91,36.73,36.84,72146.0,36.0648,36.0746,35.8986,36.0061,72146.0
2020-10-02 13:40:00,36.81,36.81,36.55,36.59,122748.0,35.9768,35.9768,35.7227,35.7618,122748.0
2020-10-02 13:50:00,36.59,36.68,36.52,36.66,31664.0,35.7618,35.8498,35.6934,35.8302,31664.0
2020-10-02 14:00:00,36.68,36.88,36.67,36.87,50076.0,35.8498,36.0452,35.84,36.0355,50076.0
2020-10-02 14:10:00,36.86,36.91,36.83,36.85,13946.0,36.0257,36.0746,35.9964,36.0159,13946.0
2020-10-02 14:20:00,36.86,36.9,36.82,36.82,10680.0,36.0257,36.0648,35.9866,35.9866,10680.0
2020-10-02 14:30:00,36.86,36.86,36.74,36.77,47802.0,36.0257,36.0257,35.9084,35.9377,47802.0
2020-10-02 14:40:00,36.77,36.84,36.71,36.78,48200.0,35.9377,36.0061,35.8791,35.9475,48200.0
2020-10-02 14:50:00,36.74,36.89,36.7,36.81,84426.0,35.9084,36.055,35.8693,35.9768,84426.0
2020-10-02 15:00:00,36.83,36.84,36.67,36.74,45892.0,35.9964,36.0061,35.84,35.9084,45892.0
2020-10-02 15:10:00,36.74,36.88,36.57,36.74,151878.0,35.9084,36.0452,35.7423,35.9084,151878.0
2020-10-02 15:20:00,36.75,36.84,36.72,36.76,35506.0,35.9182,36.0061,35.8889,35.928,35506.0
2020-10-02 15:30:00,36.76,36.9,36.74,36.83,75644.0,35.928,36.0648,35.9084,35.9964,75644.0
2020-10-02 15:40:00,36.83,36.83,36.67,36.71,76468.0,35.9964,35.9964,35.84,35.8791,76468.0
2020-10-02 15:50:00,36.72,36.74,36.47,36.5,188700.0,35.8889,35.9084,35.6445,35.6738,188700.0
2020-10-05 09:30:00,36.99,37.22,36.99,37.16,153882.0,36.1527,36.3775,36.1527,36.3189,153882.0
2020-10-05 09:40:00,37.17,37.24,37.11,37.11,70180.0,36.3287,36.3971,36.27,36.27,70180.0
2020-10-05 09:50:00,37.16,37.17,37.08,37.1,97024.0,36.3189,36.3287,36.2407,36.2603,97024.0
2020-10-05 10:00:00,37.12,37.26,37.12,37.24,99668.0,36.2798,36.4166,36.2798,36.3971,99668.0
2020-10-05 10:10:00,37.24,37.35,37.23,37.34,65834.0,36.3971,36.5046,36.3873,36.4948,65834.0
2020-10-05 10:20:00,37.36,37.38,37.32,37.34,37736.0,36.5144,36.5339,36.4753,36.4948,37736.0
2020-10-05 10:30:00,37.37,37.51,37.36,37.44,162688.0,36.5241,36.661,36.5144,36.5926,162688.0
2020-10-05 10:40:00,37.45,37.54,37.45,37.52,73622.0,36.6023,36.6903,36.6023,36.6707,73622.0
2020-10-05 10:50:00,37.53,37.53,37.47,37.48,16080.0,36.6805,36.6805,36.6219,36.6317,16080.0
2020-10-05 11:00:00,37.48,37.53,37.46,37.49,63508.0,36.6317,36.6805,36.6121,36.6414,63508.0
2020-10-05 11:10:00,37.49,37.59,37.46,37.57,62262.0,36.6414,36.7392,36.6121,36.7196,62262.0
2020-10-05 11:20:00,37.58,37.6,37.53,37.54,90188.0,36.7294,36.7489,36.6805,36.6903,90188.0
2020-10-05 11:30:00,37.54,37.54,37.46,37.46,44668.0,36.6903,36.6903,36.6121,36.6121,44668.0
2020-10-05 11:40:00,37.46,37.51,37.46,37.48,20508.0,36.6121,36.661,36.6121,36.6317,20508.0
2020-10-05 11:50:00,37.48,37.52,37.47,37.51,14400.0,36.6317,36.6707,36.6219,36.661,14400.0
2020-10-05 12:00:00,37.52,37.52,37.48,37.5,14402.0,36.6707,36.6707,36.6317,36.6512,14402.0
2020-10-05 12:10:00,37.52,37.54,37.48,37.51,16906.0,36.6707,36.6903,36.6317,36.661,16906.0
2020-10-05 12:20:00,37.52,37.54,37.51,37.54,14656.0,36.6707,36.6903,36.661,36.6903,14656.0
2020-10-05 12:30:00,37.53,37.56,37.53,37.55,89662.0,36.6805,36.7098,36.6805,36.7001,89662.0
2020-10-05 12:40:00,37.56,37.57,37.52,37.55,26178.0,36.7098,36.7196,36.6707,36.7001,26178.0
2020-10-05 12:50:00,37.53,37.56,37.52,37.55,45982.0,36.6805,36.7098,36.6707,36.7001,45982.0
2020-10-05 13:00:00,37.56,37.56,37.49,37.54,18292.0,36.7098,36.7098,36.6414,36.6903,18292.0
2020-10-05 13:10:00,37.55,37.58,37.53,37.54,9800.0,36.7001,36.7294,36.6805,36.6903,9800.0
2020-10-05 13:20:00,37.53,37.53,37.47,37.5,34944.0,36.6805,36.6805,36.6219,36.6512,34944.0
2020-10-05 13:30:00,37.52,37.52,37.47,37.51,23050.0,36.6707,36.6707,36.6219,36.661,23050.0
2020-10-05 13:40:00,37.5,37.51,37.42,37.44,23564.0,36.6512,36.661,36.573,36.5926,23564.0
2020-10-05 13:50:00,37.44,37.45,37.37,37.38,45454.0,36.5926,36.6023,36.5241,36.5339,45454.0
2020-10-05 14:00:00,37.38,37.4,37.31,37.38,48042.0,36.5339,36.5535,36.4655,36.5339,48042.0
2020-10-05 14:10:00,37.38,37.45,37.38,37.44,25182.0,36.5339,36.6023,36.5339,36.5926,25182.0
2020-10-05 14:20:00,37.44,37.46,37.37,37.41,103320.0,36.5926,36.6121,36.5241,36.5632,103320.0
2020-10-05 14:30:00,37.43,37.54,37.43,37.52,44622.0,36.5828,36.6903,36.5828,36.6707,44622.0
2020-10-05 14:40:00,37.52,37.55,37.51,37.53,35976.0,36.6707,36.7001,36.661,36.6805,35976.0
2020-10-05 14:50:00,37.52,37.67,37.52,37.67,92042.0,36.6707,36.8174,36.6707,36.8174,92042.0
2020-10-05 15:00:00,37.68,37.73,37.63,37.73,80724.0,36.8271,36.876,36.7783,36.876,80724.0
2020-10-05 15:10:00,37.73,37.82,37.72,37.78,109738.0,36.876,36.964,36.8662,36.9249,109738.0
2020-10-05 15:20:00,37.78,37.83,37.75,37.81,551730.0,36.9249,36.9737,36.8955,36.9542,551730.0
2020-10-05 15:30:00,37.82,37.84,37.76,37.77,129372.0,36.964,36.9835,36.9053,36.9151,129372.0
2020-10-05 15:40:00,37.77,37.82,37.72,37.76,78806.0,36.9151,36.964,36.8662,36.9053,78806.0
2020-10-05 15:50:00,37.79,37.83,37.74,37.78,253866.0,36.9346,36.9737,36.8858,36.9249,253866.0
2020-10-06 09:30:00,37.84,37.9,37.76,37.77,223264.0,36.9835,37.0421,36.9053,36.9151,223264.0
2020-10-06 09:40:00,37.77,37.82,37.7,37.76,149672.0,36.9151,36.964,36.8467,36.9053,149672.0
2020-10-06 09:50:00,37.74,37.77,37.65,37.72,103410.0,36.8858,36.9151,36.7978,36.8662,103410.0
2020-10-06 10:00:00,37.72,37.84,37.72,37.84,66070.0,36.8662,36.9835,36.8662,36.9835,66070.0
2020-10-06 10:10:00,37.85,37.97,37.83,37.95,211176.0,36.9933,37.1106,36.9737,37.091,211176.0
2020-10-06 10:20:00,37.95,37.96,37.87,37.92,77268.0,37.091,37.1008,37.0128,37.0617,77268.0
2020-10-06 10:30:00,37.92,37.94,37.84,37.87,81878.0,37.0617,37.0812,36.9835,37.0128,81878.0
2020-10-06 10:40:00,37.88,37.97,37.65,37.82,119320.0,37.0226,37.1106,36.7978,36.964,119320.0
2020-10-06 10:50:00,37.84,37.92,37.81,37.84,61040.0,36.9835,37.0617,36.9542,36.9835,61040.0
2020-10-06 11:00:00,37.84,37.88,37.79,37.81,67562.0,36.9835,37.0226,36.9346,36.9542,67562.0
2020-10-06 11:10:00,37.82,37.82,37.75,37.77,60726.0,36.964,36.964,36.8955,36.9151,60726.0
2020-10-06 11:20:00,37.77,37.79,37.62,37.73,157884.0,36.9151,36.9346,36.7685,36.876,157884.0
2020-10-06 11:30:00,37.72,37.81,37.65,37.81,68036.0,36.8662,36.9542,36.7978,36.9542,68036.0
2020-10-06 11:40:00,37.78,37.81,37.66,37.66,78296.0,36.9249,36.9542,36.8076,36.8076,78296.0
2020-10-06 11:50:00,37.65,37.65,37.56,37.61,124314.0,36.7978,36.7978,36.7098,36.7587,124314.0
2020-10-06 12:00:00,37.62,37.73,37.62,37.73,50444.0,36.7685,36.876,36.7685,36.876,50444.0
2020-10-06 12:10:00,37.74,37.76,37.72,37.74,23718.0,36.8858,36.9053,36.8662,36.8858,23718.0
2020-10-06 12:20:00,37.73,37.79,37.73,37.75,31582.0,36.876,36.9346,36.876,36.8955,31582.0
2020-10-06 12:30:00,37.75,37.78,37.73,37.77,24840.0,36.8955,36.9249,36.876,36.9151,24840.0
2020-10-06 12:40:00,37.78,37.89,37.77,37.89,95050.0,36.9249,37.0324,36.9151,37.0324,95050.0
2020-10-06 12:50:00,37.89,37.94,37.88,37.92,301086.0,37.0324,37.0812,37.0226,37.0617,301086.0
2020-10-06 13:00:00,37.94,38.02,37.91,38.02,81752.0,37.0812,37.1594,37.0519,37.1594,81752.0
2020-10-06 13:10:00,38.02,38.02,37.99,38.02,61234.0,37.1594,37.1594,37.1301,37.1594,61234.0
2020-10-06 13:20:00,38.01,38.07,37.97,37.98,54174.0,37.1497,37.2083,37.1106,37.1203,54174.0
2020-10-06 13:30:00,37.98,37.99,37.96,37.99,38706.0,37.1203,37.1301,37.1008,37.1301,38706.0
2020-10-06 13:40:00,38.01,38.04,37.91,37.93,232712.0,37.1497,37.179,37.0519,37.0715,232712.0
2020-10-06 13:50:00,37.94,37.98,37.91,37.96,92240.0,37.0812,37.1203,37.0519,37.1008,92240.0
2020-10-06 14:00:00,37.96,38.05,37.94,37.99,86970.0,37.1008,37.1888,37.0812,37.1301,86970.0
2020-10-06 14:10:00,37.99,38.1,37.96,38.08,106502.0,37.1301,37.2376,37.1008,37.2181,106502.0
2020-10-06 14:20:00,38.07,38.13,38.06,38.09,105352.0,37.2083,37.2669,37.1985,37.2278,105352.0
2020-10-06 14:30:00,38.11,38.23,38.11,38.2,83704.0,37.2474,37.3647,37.2474,37.3354,83704.0
2020-10-06 14:40:00,38.2,38.33,37.88,37.92,322624.0,37.3354,37.4624,37.0226,37.0617,322624.0
2020-10-06 14:50:00,37.91,37.91,36.9,37.19,1056768.0,37.0519,37.0519,36.0648,36.3482,1056768.0
2020-10-06 15:00:00,37.16,37.16,36.67,36.91,653120.0,36.3189,36.3189,35.84,36.0746,653120.0
2020-10-06 15:10:00,36.94,37.06,36.82,36.82,263050.0,36.1039,36.2212,35.9866,35.9866,263050.0
2020-10-06 15:20:00,36.85,37.01,36.77,36.99,391526.0,36.0159,36.1723,35.9377,36.1527,391526.0
2020-10-06 15:30:00,36.99,37.21,36.93,36.99,282580.0,36.1527,36.3678,36.0941,36.1527,282580.0
2020-10-06 15:40:00,37.01,37.02,36.66,36.76,248166.0,36.1723,36.1821,35.8302,35.928,248166.0
2020-10-06 15:50:00,36.75,36.89,36.6,36.72,436452.0,35.9182,36.055,35.7716,35.8889,436452.0
2020-10-07 09:30:00,37.42,37.65,37.42,37.55,273610.0,36.573,36.7978,36.573,36.7001,273610.0
2020-10-07 09:40:00,37.58,37.7,37.58,37.66,193878.0,36.7294,36.8467,36.7294,36.8076,193878.0
2020-10-07 09:50:00,37.66,37.73,37.59,37.61,86878.0,36.8076,36.876,36.7392,36.7587,86878.0
2020-10-07 10:00:00,37.63,37.65,37.52,37.65,103648.0,36.7783,36.7978,36.6707,36.7978,103648.0
2020-10-07 10:10:00,37.65,37.66,37.48,37.66,56854.0,36.7978,36.8076,36.6317,36.8076,56854.0
2020-10-07 10:20:00,37.66,37.72,37.63,37.7,53578.0,36.8076,36.8662,36.7783,36.8467,53578.0
2020-10-07 10:30:00,37.7,37.77,37.63,37.64,99350.0,36.8467,36.9151,36.7783,36.788,99350.0
2020-10-07 10:40:00,37.67,37.72,37.63,37.72,80152.0,36.8174,36.8662,36.7783,36.8662,80152.0
2020-10-07 10:50:00,37.74,37.76,37.71,37.73,128422.0,36.8858,36.9053,36.8564,36.876,128422.0
2020-10-07 11:00:00,37.76,37.79,37.71,37.77,22334.0,36.9053,36.9346,36.8564,36.9151,22334.0
2020-10-07 11:10:00,37.8,37.81,37.69,37.71,93354.0,36.9444,36.9542,36.8369,36.8564,93354.0
2020-10-07 11:20:00,37.7,37.74,37.65,37.72,69812.0,36.8467,36.8858,36.7978,36.8662,69812.0
2020-10-07 11:30:00,37.73,37.74,37.7,37.71,23236.0,36.876,36.8858,36.8467,36.8564,23236.0
2020-10-07 11:40:00,37.73,37.77,37.73,37.74,16638.0,36.876,36.9151,36.876,36.8858,16638.0
2020-10-07 11:50:00,37.75,37.75,37.7,37.7,7916.0,36.8955,36.8955,36.8467,36.8467,7916.0
2020-10-07 12:00:00,37.72,37.73,37.67,37.7,10658.0,36.8662,36.876,36.8174,36.8467,10658.0
2020-10-07 12:10:00,37.69,37.74,37.69,37.71,38056.0,36.8369,36.8858,36.8369,36.8564,38056.0
2020-10-07 12:20:00,37.72,37.74,37.52,37.62,40530.0,36.8662,36.8858,36.6707,36.7685,40530.0
2020-10-07 12:30:00,37.65,37.74,37.64,37.72,18888.0,36.7978,36.8858,36.788,36.8662,18888.0
2020-10-07 12:40:00,37.71,37.73,37.66,37.7,14848.0,36.8564,36.876,36.8076,36.8467,14848.0
2020-10-07 12:50:00,37.72,37.74,37.66,37.74,80966.0,36.8662,36.8858,36.8076,36.8858,80966.0
2020-10-07 13:00:00,37.75,37.79,37.74,37.77,24060.0,36.8955,36.9346,36.8858,36.9151,24060.0
2020-10-07 13:10:00,37.77,37.79,37.74,37.79,21334.0,36.9151,36.9346,36.8858,36.9346,21334.0
2020-10-07 13:20:00,37.78,37.8,37.76,37.8,24674.0,36.9249,36.9444,36.9053,36.9444,24674.0
2020-10-07 13:30:00,37.81,37.82,37.79,37.82,15344.0,36.9542,36.964,36.9346,36.964,15344.0
2020-10-07 13:40:00,37.82,37.96,37.82,37.95,99982.0,36.964,37.1008,36.964,37.091,99982.0
2020-10-07 13:50:00,37.97,38.02,37.94,37.94,62308.0,37.1106,37.1594,37.0812,37.0812,62308.0
2020-10-07 14:00:00,37.92,38.0,37.9,37.93,27060.0,37.0617,37.1399,37.0421,37.0715,27060.0
2020-10-07 14:10:00,37.95,38.04,37.92,38.04,34070.0,37.091,37.179,37.0617,37.179,34070.0
2020-10-07 14:20:00,38.02,38.12,38.02,38.09,55262.0,37.1594,37.2572,37.1594,37.2278,55262.0
2020-10-07 14:30:00,38.1,38.13,38.08,38.08,39626.0,37.2376,37.2669,37.2181,37.2181,39626.0
2020-10-07 14:40:00,38.07,38.09,38.0,38.07,50552.0,37.2083,37.2278,37.1399,37.2083,50552.0
2020-10-07 14:50:00,38.08,38.14,38.07,38.12,25876.0,37.2181,37.2767,37.2083,37.2572,25876.0
2020-10-07 15:00:00,38.11,38.18,38.09,38.17,96218.0,37.2474,37.3158,37.2278,37.306,96218.0
2020-10-07 15:10:00,38.17,38.19,38.12,38.13,79334.0,37.306,37.3256,37.2572,37.2669,79334.0
2020-10-07 15:20:00,38.15,38.17,38.09,38.1,31508.0,37.2865,37.306,37.2278,37.2376,31508.0
2020-10-07 15:30:00,38.13,38.14,38.02,38.08,102732.0,37.2669,37.2767,37.1594,37.2181,102732.0
2020-10-07 15:40:00,38.09,38.1,38.04,38.09,310840.0,37.2278,37.2376,37.179,37.2278,310840.0
2020-10-07 15:50:00,38.1,38.16,37.99,37.99,513472.0,37.2376,37.2963,37.1301,37.1301,513472.0
2020-10-08 09:30:00,38.46,38.52,38.38,38.43,424946.0,37.5895,37.6481,37.5113,37.5602,424946.0
2020-10-08 09:40:00,38.44,38.49,38.34,38.36,114654.0,37.5699,37.6188,37.4722,37.4917,114654.0
2020-10-08 09:50:00,38.37,38.54,38.36,38.5,53104.0,37.5015,37.6677,37.4917,37.6286,53104.0
2020-10-08 10:00:00,38.55,38.6,38.35,38.44,180488.0,37.6774,37.7263,37.482,37.5699,180488.0
2020-10-08 10:10:00,38.44,38.51,38.42,38.45,44314.0,37.5699,37.6383,37.5504,37.5797,44314.0
2020-10-08 10:20:00,38.46,38.51,38.38,38.44,71906.0,37.5895,37.6383,37.5113,37.5699,71906.0
2020-10-08 10:30:00,38.45,38.59,38.45,38.58,59412.0,37.5797,37.7165,37.5797,37.7068,59412.0
2020-10-08 10:40:00,38.59,38.6,38.51,38.55,38604.0,37.7165,37.7263,37.6383,37.6774,38604.0
2020-10-08 10:50:00,38.55,38.62,38.47,38.49,61260.0,37.6774,37.7459,37.5992,37.6188,61260.0
2020-10-08 11:00:00,38.52,38.58,38.44,38.54,39090.0,37.6481,37.7068,37.5699,37.6677,39090.0
2020-10-08 11:10:00,38.53,38.6,38.53,38.55,27586.0,37.6579,37.7263,37.6579,37.6774,27586.0
2020-10-08 11:20:00,38.56,38.59,38.42,38.43,69952.0,37.6872,37.7165,37.5504,37.5602,69952.0
2020-10-08 11:30:00,38.44,38.46,38.24,38.45,120858.0,37.5699,37.5895,37.3745,37.5797,120858.0
2020-10-08 11:40:00,38.44,38.47,38.44,38.44,38164.0,37.5699,37.5992,37.5699,37.5699,38164.0
2020-10-08 11:50:00,38.41,38.42,38.35,38.38,45768.0,37.5406,37.5504,37.482,37.5113,45768.0
2020-10-08 12:00:00,38.38,38.55,38.37,38.52,47906.0,37.5113,37.6774,37.5015,37.6481,47906.0
2020-10-08 12:10:00,38.52,38.54,38.5,38.52,36316.0,37.6481,37.6677,37.6286,37.6481,36316.0
2020-10-08 12:20:00,38.52,38.58,38.5,38.56,58392.0,37.6481,37.7068,37.6286,37.6872,58392.0
2020-10-08 12:30:00,38.56,38.59,38.56,38.59,34142.0,37.6872,37.7165,37.6872,37.7165,34142.0
2020-10-08 12:40:00,38.59,38.6,38.55,38.58,58178.0,37.7165,37.7263,37.6774,37.7068,58178.0
2020-10-08 12:50:00,38.58,38.58,38.52,38.57,30648.0,37.7068,37.7068,37.6481,37.697,30648.0
2020-10-08 13:00:00,38.57,38.58,38.52,38.55,44868.0,37.697,37.7068,37.6481,37.6774,44868.0
2020-10-08 13:10:00,38.55,38.55,38.49,38.51,60902.0,37.6774,37.6774,37.6188,37.6383,60902.0
2020-10-08 13:20:00,38.5,38.52,38.47,38.51,20332.0,37.6286,37.6481,37.5992,37.6383,20332.0
2020-10-08 13:30:00,38.51,38.54,38.49,38.52,30064.0,37.6383,37.6677,37.6188,37.6481,30064.0
2020-10-08 13:40:00,38.52,38.55,38.49,38.52,21218.0,37.6481,37.6774,37.6188,37.6481,21218.0
2020-10-08 13:50:00,38.52,38.55,38.47,38.48,18910.0,37.6481,37.6774,37.5992,37.609,18910.0
2020-10-08 14:00:00,38.48,38.59,38.44,38.58,54214.0,37.609,37.7165,37.5699,37.7068,54214.0
2020-10-08 14:10:00,38.59,38.59,38.55,38.59,18152.0,37.7165,37.7165,37.6774,37.7165,18152.0
2020-10-08 14:20:00,38.58,38.61,38.57,38.58,14996.0,37.7068,37.7361,37.697,37.7068,14996.0
2020-10-08 14:30:00,38.58,38.62,38.57,38.62,18814.0,37.7068,37.7459,37.697,37.7459,18814.0
2020-10-08 14:40:00,38.62,38.64,38.59,38.62,46404.0,37.7459,37.7654,37.7165,37.7459,46404.0
2020-10-08 14:50:00,38.62,38.63,38.58,38.6,22008.0,37.7459,37.7556,37.7068,37.7263,22008.0
2020-10-08 15:00:00,38.6,38.61,38.5,38.56,23654.0,37.7263,37.7361,37.6286,37.6872,23654.0
2020-10-08 15:10:00,38.57,38.66,38.55,38.59,27188.0,37.697,37.7849,37.6774,37.7165,27188.0
2020-10-08 15:20:00,38.59,38.64,38.56,38.63,17180.0,37.7165,37.7654,37.6872,37.7556,17180.0
2020-10-08 15:30:00,38.63,38.65,38.61,38.63,69582.0,37.7556,37.7752,37.7361,37.7556,69582.0
2020-10-08 15:40:00,38.63,38.64,38.6,38.61,94054.0,37.7556,37.7654,37.7263,37.7361,94054.0
2020-10-08 15:50:00,38.6,38.69,38.57,38.66,128342.0,37.7263,37.8143,37.697,37.7849,128342.0
2020-10-09 09:30:00,39.07,39.18,39.06,39.09,285752.0,38.1857,38.2932,38.1759,38.2052,285752.0
2020-10-09 09:40:00,39.08,39.13,39.01,39.08,159562.0,38.1954,38.2443,38.127,38.1954,159562.0
2020-10-09 09:50:00,39.08,39.12,38.98,39.06,108904.0,38.1954,38.2345,38.0977,38.1759,108904.0
2020-10-09 10:00:00,39.08,39.1,38.99,38.99,54792.0,38.1954,38.215,38.1075,38.1075,54792.0
2020-10-09 10:10:00,38.99,39.06,38.93,39.02,61108.0,38.1075,38.1759,38.0488,38.1368,61108.0
2020-10-09 10:20:00,39.01,39.01,38.92,38.95,125296.0,38.127,38.127,38.0391,38.0684,125296.0
2020-10-09 10:30:00,38.95,39.05,38.95,39.04,75322.0,38.0684,38.1661,38.0684,38.1563,75322.0
2020-10-09 10:40:00,39.04,39.1,39.01,39.09,179870.0,38.1563,38.215,38.127,38.2052,179870.0
2020-10-09 10:50:00,39.09,39.1,39.06,39.07,34296.0,38.2052,38.215,38.1759,38.1857,34296.0
2020-10-09 11:00:00,39.08,39.18,39.08,39.12,156176.0,38.1954,38.2932,38.1954,38.2345,156176.0
2020-10-09 11:10:00,39.13,39.14,39.12,39.12,45232.0,38.2443,38.2541,38.2345,38.2345,45232.0
2020-10-09 11:20:00,39.12,39.16,39.1,39.16,68992.0,38.2345,38.2736,38.215,38.2736,68992.0
2020-10-09 11:30:00,39.15,39.21,39.14,39.2,59054.0,38.2639,38.3225,38.2541,38.3127,59054.0
2020-10-09 11:40:00,39.19,39.39,39.15,39.37,272750.0,38.3029,38.4984,38.2639,38.4789,272750.0
2020-10-09 11:50:00,39.37,39.44,39.3,39.4,152650.0,38.4789,38.5473,38.4105,38.5082,152650.0
2020-10-09 12:00:00,39.4,39.47,39.39,39.47,89944.0,38.5082,38.5766,38.4984,38.5766,89944.0
2020-10-09 12:10:00,39.46,39.46,39.38,39.4,59622.0,38.5668,38.5668,38.4886,38.5082,59622.0
2020-10-09 12:20:00,39.4,39.43,39.29,39.35,104730.0,38.5082,38.5375,38.4007,38.4593,104730.0
2020-10-09 12:30:00,39.35,39.42,39.35,39.41,41876.0,38.4593,38.5277,38.4593,38.518,41876.0
2020-10-09 12:40:00,39.42,39.42,39.31,39.33,148012.0,38.5277,38.5277,38.4202,38.4398,148012.0
2020-10-09 12:50:00,39.33,39.35,39.3,39.32,64526.0,38.4398,38.4593,38.4105,38.43,64526.0
2020-10-09 13:00:00,39.33,39.37,39.32,39.37,42202.0,38.4398,38.4789,38.43,38.4789,42202.0
2020-10-09 13:10:00,39.37,39.37,39.31,39.32,37906.0,38.4789,38.4789,38.4202,38.43,37906.0
2020-10-09 13:20:00,39.29,39.31,39.27,39.29,75428.0,38.4007,38.4202,38.3811,38.4007,75428.0
2020-10-09 13:30:00,39.29,39.31,39.27,39.29,44664.0,38.4007,38.4202,38.3811,38.4007,44664.0
2020-10-09 13:40:00,39.31,39.35,39.28,39.34,52896.0,38.4202,38.4593,38.3909,38.4496,52896.0
2020-10-09 13:50:00,39.33,39.37,39.33,39.37,53558.0,38.4398,38.4789,38.4398,38.4789,53558.0
2020-10-09 14:00:00,39.37,39.38,39.32,39.32,84132.0,38.4789,38.4886,38.43,38.43,84132.0
2020-10-09 14:10:00,39.32,39.33,39.27,39.29,34312.0,38.43,38.4398,38.3811,38.4007,34312.0
2020-10-09 14:20:00,39.29,39.29,39.22,39.26,88408.0,38.4007,38.4007,38.3323,38.3714,88408.0
2020-10-09 14:30:00,39.27,39.31,39.17,39.22,86010.0,38.3811,38.4202,38.2834,38.3323,86010.0
2020-10-09 14:40:00,39.22,39.32,39.18,39.27,62570.0,38.3323,38.43,38.2932,38.3811,62570.0
2020-10-09 14:50:00,39.27,39.27,39.22,39.26,61656.0,38.3811,38.3811,38.3323,38.3714,61656.0
2020-10-09 15:00:00,39.26,39.29,39.23,39.27,21220.0,38.3714,38.4007,38.342,38.3811,21220.0
2020-10-09 15:10:00,39.26,39.32,39.25,39.31,48046.0,38.3714,38.43,38.3616,38.4202,48046.0
2020-10-09 15:20:00,39.33,39.38,39.33,39.35,110512.0,38.4398,38.4886,38.4398,38.4593,110512.0
2020-10-09 15:30:00,39.38,39.38,39.24,39.26,133152.0,38.4886,38.4886,38.3518,38.3714,133152.0
2020-10-09 15:40:00,39.27,39.3,39.21,39.23,77302.0,38.3811,38.4105,38.3225,38.342,77302.0
2020-10-09 15:50:00,39.22,39.36,39.22,39.35,262130.0,38.3323,38.4691,38.3323,38.4593,262130.0
2020-10-12 09:30:00,39.99,40.03,39.87,39.99,219500.0,39.0848,39.1239,38.9676,39.0848,219500.0
2020-10-12 09:40:00,39.99,40.0,39.9,39.92,108934.0,39.0848,39.0946,38.9969,39.0164,108934.0
2020-10-12 09:50:00,39.95,39.96,39.9,39.95,88244.0,39.0457,39.0555,38.9969,39.0457,88244.0
2020-10-12 10:00:00,39.95,40.05,39.91,39.99,127828.0,39.0457,39.1435,39.0067,39.0848,127828.0
2020-10-12 10:10:00,40.0,40.09,39.98,40.08,73970.0,39.0946,39.1826,39.0751,39.1728,73970.0
2020-10-12 10:20:00,40.08,40.12,40.05,40.12,63976.0,39.1728,39.2119,39.1435,39.2119,63976.0
2020-10-12 10:30:00,40.1,40.17,40.08,40.14,35592.0,39.1924,39.2608,39.1728,39.2314,35592.0
2020-10-12 10:40:00,40.13,40.16,40.12,40.16,38362.0,39.2217,39.251,39.2119,39.251,38362.0
2020-10-12 10:50:00,40.17,40.29,40.17,40.24,192024.0,39.2608,39.3781,39.2608,39.3292,192024.0
2020-10-12 11:00:00,40.25,40.38,40.25,40.38,83086.0,39.339,39.466,39.339,39.466,83086.0
2020-10-12 11:10:00,40.4,40.49,40.38,40.46,59146.0,39.4856,39.5735,39.466,39.5442,59146.0
2020-10-12 11:20:00,40.46,40.52,40.46,40.47,89570.0,39.5442,39.6028,39.5442,39.554,89570.0
2020-10-12 11:30:00,40.48,40.55,40.46,40.54,83988.0,39.5638,39.6322,39.5442,39.6224,83988.0
2020-10-12 11:40:00,40.54,40.56,40.45,40.47,43780.0,39.6224,39.6419,39.5344,39.554,43780.0
2020-10-12 11:50:00,40.47,40.49,40.43,40.47,81308.0,39.554,39.5735,39.5149,39.554,81308.0
2020-10-12 12:00:00,40.47,40.5,40.46,40.5,27700.0,39.554,39.5833,39.5442,39.5833,27700.0
2020-10-12 12:10:00,40.51,40.6,40.49,40.59,33812.0,39.5931,39.681,39.5735,39.6713,33812.0
2020-10-12 12:20:00,40.6,40.77,40.6,40.72,110430.0,39.681,39.8472,39.681,39.7983,110430.0
2020-10-12 12:30:00,40.72,40.77,40.7,40.71,54262.0,39.7983,39.8472,39.7788,39.7885,54262.0
2020-10-12 12:40:00,40.73,40.8,40.73,40.8,96308.0,39.8081,39.8765,39.8081,39.8765,96308.0
2020-10-12 12:50:00,40.83,40.83,40.72,40.73,58516.0,39.9058,39.9058,39.7983,39.8081,58516.0
2020-10-12 13:00:00,40.74,40.74,40.67,40.67,77764.0,39.8179,39.8179,39.7495,39.7495,77764.0
2020-10-12 13:10:00,40.66,40.82,40.66,40.82,50692.0,39.7397,39.8961,39.7397,39.8961,50692.0
2020-10-12 13:20:00,40.81,40.89,40.8,40.86,49808.0,39.8863,39.9645,39.8765,39.9352,49808.0
2020-10-12 13:30:00,40.88,40.93,40.79,40.85,85472.0,39.9547,40.0036,39.8667,39.9254,85472.0
2020-10-12 13:40:00,40.83,40.85,40.79,40.81,51262.0,39.9058,39.9254,39.8667,39.8863,51262.0
2020-10-12 13:50:00,40.83,40.85,40.79,40.84,61820.0,39.9058,39.9254,39.8667,39.9156,61820.0
2020-10-12 14:00:00,40.83,40.92,40.83,40.92,69358.0,39.9058,39.9938,39.9058,39.9938,69358.0
2020-10-12 14:10:00,40.92,40.93,40.89,40.91,41436.0,39.9938,40.0036,39.9645,39.984,41436.0
2020-10-12 14:20:00,40.9,40.98,40.87,40.98,54822.0,39.9742,40.0524,39.9449,40.0524,54822.0
2020-10-12 14:30:00,40.98,40.99,40.87,40.93,48484.0,40.0524,40.0622,39.9449,40.0036,48484.0
2020-10-12 14:40:00,40.94,40.95,40.83,40.92,41962.0,40.0133,40.0231,39.9058,39.9938,41962.0
2020-10-12 14:50:00,40.93,40.95,40.85,40.88,56180.0,40.0036,40.0231,39.9254,39.9547,56180.0
2020-10-12 15:00:00,40.88,40.92,40.84,40.84,48080.0,39.9547,39.9938,39.9156,39.9156,48080.0
2020-10-12 15:10:00,40.84,40.85,40.73,40.77,119664.0,39.9156,39.9254,39.8081,39.8472,119664.0
2020-10-12 15:20:00,40.78,40.84,40.76,40.84,25810.0,39.857,39.9156,39.8374,39.9156,25810.0
2020-10-12 15:30:00,40.83,40.84,40.71,40.72,70612.0,39.9058,39.9156,39.7885,39.7983,70612.0
2020-10-12 15:40:00,40.72,40.76,40.62,40.62,93244.0,39.7983,39.8374,39.7006,39.7006,93244.0
2020-10-12 15:50:00,40.6,40.72,40.57,40.61,395978.0,39.681,39.7983,39.6517,39.6908,395978.0
2020-10-13 09:30:00,40.58,40.6,40.35,40.35,274380.0,39.6615,39.681,39.4367,39.4367,274380.0
2020-10-13 09:40:00,40.36,40.51,40.34,40.49,67774.0,39.4465,39.5931,39.4269,39.5735,67774.0
2020-10-13 09:50:00,40.43,40.5,40.32,40.49,72626.0,39.5149,39.5833,39.4074,39.5735,72626.0
2020-10-13 10:00:00,40.47,40.54,40.33,40.39,67590.0,39.554,39.6224,39.4171,39.4758,67590.0
2020-10-13 10:10:00,40.37,40.4,40.22,40.33,110116.0,39.4562,39.4856,39.3096,39.4171,110116.0
2020-10-13 10:20:00,40.36,40.45,40.32,40.38,45644.0,39.4465,39.5344,39.4074,39.466,45644.0
2020-10-13 10:30:00,40.37,40.41,40.26,40.33,114982.0,39.4562,39.4953,39.3487,39.4171,114982.0
2020-10-13 10:40:00,40.32,40.34,40.2,40.26,180474.0,39.4074,39.4269,39.2901,39.3487,180474.0
2020-10-13 10:50:00,40.26,40.42,40.25,40.38,47928.0,39.3487,39.5051,39.339,39.466,47928.0
2020-10-13 11:00:00,40.39,40.41,40.34,40.38,126688.0,39.4758,39.4953,39.4269,39.466,126688.0
2020-10-13 11:10:00,40.4,40.43,40.38,40.41,73164.0,39.4856,39.5149,39.466,39.4953,73164.0
2020-10-13 11:20:00,40.43,40.49,40.43,40.43,129078.0,39.5149,39.5735,39.5149,39.5149,129078.0
2020-10-13 11:30:00,40.43,40.49,40.43,40.44,28612.0,39.5149,39.5735,39.5149,39.5247,28612.0
2020-10-13 11:40:00,40.45,40.45,40.32,40.37,67538.0,39.5344,39.5344,39.4074,39.4562,67538.0
2020-10-13 11:50:00,40.37,40.43,40.37,40.4,25098.0,39.4562,39.5149,39.4562,39.4856,25098.0
2020-10-13 12:00:00,40.41,40.44,40.37,40.38,37200.0,39.4953,39.5247,39.4562,39.466,37200.0
2020-10-13 12:10:00,40.38,40.39,40.22,40.3,119574.0,39.466,39.4758,39.3096,39.3878,119574.0
2020-10-13 12:20:00,40.29,40.4,40.27,40.37,50524.0,39.3781,39.4856,39.3585,39.4562,50524.0
2020-10-13 12:30:00,40.37,40.38,40.26,40.29,32542.0,39.4562,39.466,39.3487,39.3781,32542.0
2020-10-13 12:40:00,40.31,40.34,40.3,40.33,23884.0,39.3976,39.4269,39.3878,39.4171,23884.0
2020-10-13 12:50:00,40.34,40.38,40.34,40.37,8946.0,39.4269,39.466,39.4269,39.4562,8946.0
2020-10-13 13:00:00,40.38,40.38,40.15,40.15,65782.0,39.466,39.466,39.2412,39.2412,65782.0
2020-10-13 13:10:00,40.15,40.42,40.15,40.4,73290.0,39.2412,39.5051,39.2412,39.4856,73290.0
2020-10-13 13:20:00,40.4,40.4,40.22,40.3,43122.0,39.4856,39.4856,39.3096,39.3878,43122.0
2020-10-13 13:30:00,40.3,40.34,40.24,40.29,73248.0,39.3878,39.4269,39.3292,39.3781,73248.0
2020-10-13 13:40:00,40.3,40.33,40.21,40.26,62340.0,39.3878,39.4171,39.2999,39.3487,62340.0
2020-10-13 13:50:00,40.27,40.27,40.01,40.05,119924.0,39.3585,39.3585,39.1044,39.1435,119924.0
2020-10-13 14:00:00,40.05,40.12,39.97,40.06,76234.0,39.1435,39.2119,39.0653,39.1533,76234.0
2020-10-13 14:10:00,40.06,40.19,40.03,40.19,56120.0,39.1533,39.2803,39.1239,39.2803,56120.0
2020-10-13 14:20:00,40.18,40.18,39.98,39.98,80122.0,39.2705,39.2705,39.0751,39.0751,80122.0
2020-10-13 14:30:00,39.99,40.1,39.85,40.02,134352.0,39.0848,39.1924,38.948,39.1142,134352.0
2020-10-13 14:40:00,40.02,40.07,39.93,39.99,86124.0,39.1142,39.163,39.0262,39.0848,86124.0
2020-10-13 14:50:00,39.99,40.11,39.94,40.06,117922.0,39.0848,39.2021,39.036,39.1533,117922.0
2020-10-13 15:00:00,40.05,40.16,40.04,40.12,45066.0,39.1435,39.251,39.1337,39.2119,45066.0
2020-10-13 15:10:00,40.15,40.27,40.14,40.24,90412.0,39.2412,39.3585,39.2314,39.3292,90412.0
2020-10-13 15:20:00,40.24,40.38,40.24,40.33,99156.0,39.3292,39.466,39.3292,39.4171,99156.0
2020-10-13 15:30:00,40.34,40.41,40.3,40.34,59812.0,39.4269,39.4953,39.3878,39.4269,59812.0
2020-10-13 15:40:00,40.37,40.39,40.24,40.24,65008.0,39.4562,39.4758,39.3292,39.3292,65008.0
2020-10-13 15:50:00,40.24,40.29,40.1,40.1,225436.0,39.3292,39.3781,39.1924,39.1924,225436.0
2020-10-14 09:30:00,40.24,40.32,40.16,40.3,146808.0,39.3292,39.4074,39.251,39.3878,146808.0
2020-10-14 09:40:00,40.3,40.49,40.29,40.49,42398.0,39.3878,39.5735,39.3781,39.5735,42398.0
2020-10-14 09:50:00,40.48,40.5,40.43,40.45,65920.0,39.5638,39.5833,39.5149,39.5344,65920.0
2020-10-14 10:00:00,40.48,40.48,40.35,40.39,39946.0,39.5638,39.5638,39.4367,39.4758,39946.0
2020-10-14 10:10:00,40.38,40.38,40.24,40.26,36650.0,39.466,39.466,39.3292,39.3487,36650.0
2020-10-14 10:20:00,40.27,40.33,40.08,40.1,90172.0,39.3585,39.4171,39.1728,39.1924,90172.0
2020-10-14 10:30:00,40.1,40.18,40.02,40.16,74398.0,39.1924,39.2705,39.1142,39.251,74398.0
2020-10-14 10:40:00,40.15,40.27,40.15,40.22,57090.0,39.2412,39.3585,39.2412,39.3096,57090.0
2020-10-14 10:50:00,40.22,40.24,40.17,40.21,53206.0,39.3096,39.3292,39.2608,39.2999,53206.0
2020-10-14 11:00:00,40.23,40.27,40.1,40.24,49970.0,39.3194,39.3585,39.1924,39.3292,49970.0
2020-10-14 11:10:00,40.24,40.26,40.17,40.18,50722.0,39.3292,39.3487,39.2608,39.2705,50722.0
2020-10-14 11:20:00,40.17,40.17,40.07,40.08,99534.0,39.2608,39.2608,39.163,39.1728,99534.0
2020-10-14 11:30:00,40.08,40.1,40.02,40.02,48720.0,39.1728,39.1924,39.1142,39.1142,48720.0
2020-10-14 11:40:00,40.05,40.07,39.76,39.82,179386.0,39.1435,39.163,38.86,38.9187,179386.0
2020-10-14 11:50:00,39.83,39.85,39.62,39.65,170700.0,38.9285,38.948,38.7232,38.7525,170700.0
2020-10-14 12:00:00,39.65,39.83,39.64,39.77,102688.0,38.7525,38.9285,38.7428,38.8698,102688.0
2020-10-14 12:10:00,39.73,39.74,39.48,39.52,152438.0,38.8307,38.8405,38.5864,38.6255,152438.0
2020-10-14 12:20:00,39.52,39.58,39.4,39.58,129658.0,38.6255,38.6841,38.5082,38.6841,129658.0
2020-10-14 12:30:00,39.55,39.63,39.45,39.55,65580.0,38.6548,38.733,38.5571,38.6548,65580.0
2020-10-14 12:40:00,39.55,39.63,39.55,39.6,83274.0,38.6548,38.733,38.6548,38.7037,83274.0
2020-10-14 12:50:00,39.59,39.68,39.56,39.6,64088.0,38.6939,38.7819,38.6646,38.7037,64088.0
2020-10-14 13:00:00,39.59,39.71,39.56,39.66,70028.0,38.6939,38.8112,38.6646,38.7623,70028.0
2020-10-14 13:10:00,39.68,39.71,39.62,39.65,40964.0,38.7819,38.8112,38.7232,38.7525,40964.0
2020-10-14 13:20:00,39.65,39.65,39.52,39.54,162036.0,38.7525,38.7525,38.6255,38.645,162036.0
2020-10-14 13:30:00,39.56,39.57,39.43,39.49,156306.0,38.6646,38.6743,38.5375,38.5962,156306.0
2020-10-14 13:40:00,39.51,39.63,39.5,39.62,39876.0,38.6157,38.733,38.6059,38.7232,39876.0
2020-10-14 13:50:00,39.6,39.66,39.59,39.63,21592.0,38.7037,38.7623,38.6939,38.733,21592.0
2020-10-14 14:00:00,39.63,39.74,39.61,39.72,55272.0,38.733,38.8405,38.7134,38.821,55272.0
2020-10-14 14:10:00,39.71,39.77,39.7,39.7,88696.0,38.8112,38.8698,38.8014,38.8014,88696.0
2020-10-14 14:20:00,39.69,39.74,39.58,39.63,76034.0,38.7916,38.8405,38.6841,38.733,76034.0
2020-10-14 14:30:00,39.63,39.64,39.43,39.45,47732.0,38.733,38.7428,38.5375,38.5571,47732.0
2020-10-14 14:40:00,39.45,39.59,39.45,39.59,61578.0,38.5571,38.6939,38.5571,38.6939,61578.0
2020-10-14 14:50:00,39.56,39.67,39.54,39.63,60456.0,38.6646,38.7721,38.645,38.733,60456.0
2020-10-14 15:00:00,39.63,39.85,39.6,39.79,109076.0,38.733,38.948,38.7037,38.8894,109076.0
2020-10-14 15:10:00,39.81,39.89,39.8,39.83,97920.0,38.9089,38.9871,38.8991,38.9285,97920.0
2020-10-14 15:20:00,39.83,39.85,39.74,39.77,42718.0,38.9285,38.948,38.8405,38.8698,42718.0
2020-10-14 15:30:00,39.76,39.9,39.71,39.72,49280.0,38.86,38.9969,38.8112,38.821,49280.0
2020-10-14 15:40:00,39.74,39.82,39.68,39.72,58846.0,38.8405,38.9187,38.7819,38.821,58846.0
2020-10-14 15:50:00,39.72,39.81,39.56,39.61,242500.0,38.821,38.9089,38.6646,38.7134,242500.0
2020-10-15 09:30:00,38.63,38.81,38.5,38.74,474752.0,37.7556,37.9316,37.6286,37.8631,474752.0
2020-10-15 09:40:00,38.72,38.91,38.69,38.89,183840.0,37.8436,38.0293,37.8143,38.0097,183840.0
2020-10-15 09:50:00,38.9,39.05,38.88,39.05,137714.0,38.0195,38.1661,38.0,38.1661,137714.0
2020-10-15 10:00:00,39.06,39.08,38.87,38.87,203156.0,38.1759,38.1954,37.9902,37.9902,203156.0
2020-10-15 10:10:00,38.87,39.02,38.82,38.96,109368.0,37.9902,38.1368,37.9413,38.0782,109368.0
2020-10-15 10:20:00,38.97,38.98,38.81,38.85,80502.0,38.0879,38.0977,37.9316,37.9706,80502.0
2020-10-15 10:30:00,38.88,38.88,38.68,38.77,86570.0,38.0,38.0,37.8045,37.8925,86570.0
2020-10-15 10:40:00,38.77,38.82,38.66,38.76,98394.0,37.8925,37.9413,37.7849,37.8827,98394.0
2020-10-15 10:50:00,38.74,38.88,38.71,38.86,97190.0,37.8631,38.0,37.8338,37.9804,97190.0
2020-10-15 11:00:00,38.84,39.04,38.7,39.01,92964.0,37.9609,38.1563,37.824,38.127,92964.0
2020-10-15 11:10:00,38.99,39.16,38.97,39.12,105896.0,38.1075,38.2736,38.0879,38.2345,105896.0
2020-10-15 11:20:00,39.12,39.15,38.99,38.99,49298.0,38.2345,38.2639,38.1075,38.1075,49298.0
2020-10-15 11:30:00,39.02,39.08,38.99,39.08,77466.0,38.1368,38.1954,38.1075,38.1954,77466.0
2020-10-15 11:40:00,39.09,39.13,39.05,39.07,63612.0,38.2052,38.2443,38.1661,38.1857,63612.0
2020-10-15 11:50:00,39.08,39.21,39.0,39.05,141886.0,38.1954,38.3225,38.1173,38.1661,141886.0
2020-10-15 12:00:00,39.04,39.13,39.02,39.05,43992.0,38.1563,38.2443,38.1368,38.1661,43992.0
2020-10-15 12:10:00,39.04,39.06,38.99,39.01,166724.0,38.1563,38.1759,38.1075,38.127,166724.0
2020-10-15 12:20:00,39.02,39.05,38.96,38.98,32542.0,38.1368,38.1661,38.0782,38.0977,32542.0
2020-10-15 12:30:00,38.97,39.01,38.93,38.99,62320.0,38.0879,38.127,38.0488,38.1075,62320.0
2020-10-15 12:40:00,38.98,39.03,38.88,38.99,71076.0,38.0977,38.1466,38.0,38.1075,71076.0
2020-10-15 12:50:00,38.99,39.12,38.97,39.12,163360.0,38.1075,38.2345,38.0879,38.2345,163360.0
2020-10-15 13:00:00,39.12,39.13,39.1,39.13,49254.0,38.2345,38.2443,38.215,38.2443,49254.0
2020-10-15 13:10:00,39.12,39.22,39.11,39.16,66382.0,38.2345,38.3323,38.2248,38.2736,66382.0
2020-10-15 13:20:00,39.16,39.23,39.13,39.17,38368.0,38.2736,38.342,38.2443,38.2834,38368.0
2020-10-15 13:30:00,39.16,39.26,39.14,39.21,55492.0,38.2736,38.3714,38.2541,38.3225,55492.0
2020-10-15 13:40:00,39.23,39.33,39.22,39.24,113290.0,38.342,38.4398,38.3323,38.3518,113290.0
2020-10-15 13:50:00,39.26,39.27,39.24,39.26,21006.0,38.3714,38.3811,38.3518,38.3714,21006.0
2020-10-15 14:00:00,39.27,39.37,39.27,39.36,71144.0,38.3811,38.4789,38.3811,38.4691,71144.0
2020-10-15 14:10:00,39.35,39.37,39.3,39.36,95098.0,38.4593,38.4789,38.4105,38.4691,95098.0
2020-10-15 14:20:00,39.35,39.36,39.31,39.35,58032.0,38.4593,38.4691,38.4202,38.4593,58032.0
2020-10-15 14:30:00,39.35,39.38,39.26,39.28,82126.0,38.4593,38.4886,38.3714,38.3909,82126.0
2020-10-15 14:40:00,39.28,39.3,39.22,39.24,43728.0,38.3909,38.4105,38.3323,38.3518,43728.0
2020-10-15 14:50:00,39.26,39.35,39.25,39.35,73576.0,38.3714,38.4593,38.3616,38.4593,73576.0
2020-10-15 15:00:00,39.35,39.42,39.35,39.4,72078.0,38.4593,38.5277,38.4593,38.5082,72078.0
2020-10-15 15:10:00,39.42,39.47,39.32,39.47,78264.0,38.5277,38.5766,38.43,38.5766,78264.0
2020-10-15 15:20:00,39.47,39.54,39.45,39.52,123388.0,38.5766,38.645,38.5571,38.6255,123388.0
2020-10-15 15:30:00,39.52,39.56,39.48,39.52,115400.0,38.6255,38.6646,38.5864,38.6255,115400.0
2020-10-15 15:40:00,39.52,39.6,39.4,39.4,145904.0,38.6255,38.7037,38.5082,38.5082,145904.0
2020-10-15 15:50:00,39.43,39.49,39.41,39.49,216260.0,38.5375,38.5962,38.518,38.5962,216260.0
2020-10-16 09:30:00,39.82,39.87,39.71,39.75,261544.0,38.9187,38.9676,38.8112,38.8503,261544.0
2020-10-16 09:40:00,39.76,39.85,39.74,39.8,187548.0,38.86,38.948,38.8405,38.8991,187548.0
2020-10-16 09:50:00,39.8,39.87,39.67,39.85,125594.0,38.8991,38.9676,38.7721,38.948,125594.0
2020-10-16 10:00:00,39.86,39.99,39.86,39.96,135204.0,38.9578,39.0848,38.9578,39.0555,135204.0
2020-10-16 10:10:00,39.95,40.1,39.91,40.08,46480.0,39.0457,39.1924,39.0067,39.1728,46480.0
2020-10-16 10:20:00,40.08,40.21,40.08,40.19,116700.0,39.1728,39.2999,39.1728,39.2803,116700.0
2020-10-16 10:30:00,40.2,40.23,40.16,40.17,86806.0,39.2901,39.3194,39.251,39.2608,86806.0
2020-10-16 10:40:00,40.19,40.2,40.05,40.05,83620.0,39.2803,39.2901,39.1435,39.1435,83620.0
2020-10-16 10:50:00,40.04,40.08,40.02,40.04,48206.0,39.1337,39.1728,39.1142,39.1337,48206.0
2020-10-16 11:00:00,40.04,40.04,39.95,39.96,62414.0,39.1337,39.1337,39.0457,39.0555,62414.0
2020-10-16 11:10:00,39.96,39.98,39.85,39.92,158094.0,39.0555,39.0751,38.948,39.0164,158094.0
2020-10-16 11:20:00,39.92,39.92,39.73,39.87,128176.0,39.0164,39.0164,38.8307,38.9676,128176.0
2020-10-16 11:30:00,39.87,39.9,39.79,39.85,101824.0,38.9676,38.9969,38.8894,38.948,101824.0
2020-10-16 11:40:00,39.83,39.95,39.82,39.95,79598.0,38.9285,39.0457,38.9187,39.0457,79598.0
2020-10-16 11:50:00,39.95,39.96,39.92,39.92,118118.0,39.0457,39.0555,39.0164,39.0164,118118.0
2020-10-16 12:00:00,39.93,39.94,39.74,39.82,147808.0,39.0262,39.036,38.8405,38.9187,147808.0
2020-10-16 12:10:00,39.81,39.87,39.77,39.84,33236.0,38.9089,38.9676,38.8698,38.9382,33236.0
2020-10-16 12:20:00,39.83,39.9,39.81,39.88,112088.0,38.9285,38.9969,38.9089,38.9773,112088.0
2020-10-16 12:30:00,39.88,39.88,39.74,39.78,76118.0,38.9773,38.9773,38.8405,38.8796,76118.0
2020-10-16 12:40:00,39.77,39.79,39.7,39.74,52340.0,38.8698,38.8894,38.8014,38.8405,52340.0
2020-10-16 12:50:00,39.76,39.85,39.69,39.83,141092.0,38.86,38.948,38.7916,38.9285,141092.0
2020-10-16 13:00:00,39.83,39.85,39.8,39.85,23688.0,38.9285,38.948,38.8991,38.948,23688.0
2020-10-16 13:10:00,39.85,39.92,39.84,39.91,47858.0,38.948,39.0164,38.9382,39.0067,47858.0
2020-10-16 13:20:00,39.91,39.92,39.87,39.9,75014.0,39.0067,39.0164,38.9676,38.9969,75014.0
2020-10-16 13:30:00,39.91,39.93,39.85,39.9,90058.0,39.0067,39.0262,38.948,38.9969,90058.0
2020-10-16 13:40:00,39.92,39.94,39.87,39.94,32448.0,39.0164,39.036,38.9676,39.036,32448.0
2020-10-16 13:50:00,39.92,39.96,39.88,39.88,19680.0,39.0164,39.0555,38.9773,38.9773,19680.0
2020-10-16 14:00:00,39.89,39.94,39.82,39.93,61626.0,38.9871,39.036,38.9187,39.0262,61626.0
2020-10-16 14:10:00,39.93,39.99,39.92,39.96,89030.0,39.0262,39.0848,39.0164,39.0555,89030.0
2020-10-16 14:20:00,39.95,39.98,39.93,39.98,44730.0,39.0457,39.0751,39.0262,39.0751,44730.0
2020-10-16 14:30:00,39.97,40.01,39.95,39.99,39062.0,39.0653,39.1044,39.0457,39.0848,39062.0
2020-10-16 14:40:00,39.99,39.99,39.92,39.93,36442.0,39.0848,39.0848,39.0164,39.0262,36442.0
2020-10-16 14:50:00,39.94,40.03,39.94,40.03,69958.0,39.036,39.1239,39.036,39.1239,69958.0
2020-10-16 15:00:00,40.03,40.03,39.85,39.88,66284.0,39.1239,39.1239,38.948,38.9773,66284.0
2020-10-16 15:10:00,39.88,39.88,39.78,39.81,181256.0,38.9773,38.9773,38.8796,38.9089,181256.0
2020-10-16 15:20:00,39.81,39.81,39.74,39.79,57974.0,38.9089,38.9089,38.8405,38.8894,57974.0
2020-10-16 15:30:00,39.8,39.8,39.69,39.7,154196.0,38.8991,38.8991,38.7916,38.8014,154196.0
2020-10-16 15:40:00,39.69,39.71,39.63,39.68,127550.0,38.7916,38.8112,38.733,38.7819,127550.0
2020-10-16 15:50:00,39.65,39.67,39.41,39.43,212822.0,38.7525,38.7721,38.518,38.5375,212822.0
2020-10-19 09:30:00,39.74,39.87,39.74,39.87,268096.0,38.8405,38.9676,38.8405,38.9676,268096.0
2020-10-19 09:40:00,39.87,39.88,39.81,39.86,97950.0,38.9676,38.9773,38.9089,38.9578,97950.0
2020-10-19 09:50:00,39.85,39.88,39.71,39.72,68646.0,38.948,38.9773,38.8112,38.821,68646.0
2020-10-19 10:00:00,39.71,39.71,39.45,39.45,149656.0,38.8112,38.8112,38.5571,38.5571,149656.0
2020-10-19 10:10:00,39.44,39.59,39.34,39.58,127856.0,38.5473,38.6939,38.4496,38.6841,127856.0
2020-10-19 10:20:00,39.56,39.66,39.56,39.66,102710.0,38.6646,38.7623,38.6646,38.7623,102710.0
2020-10-19 10:30:00,39.67,39.67,39.34,39.4,107444.0,38.7721,38.7721,38.4496,38.5082,107444.0
2020-10-19 10:40:00,39.4,39.49,39.23,39.32,188896.0,38.5082,38.5962,38.342,38.43,188896.0
2020-10-19 10:50:00,39.33,39.43,39.27,39.4,124754.0,38.4398,38.5375,38.3811,38.5082,124754.0
2020-10-19 11:00:00,39.4,39.45,39.35,39.36,44000.0,38.5082,38.5571,38.4593,38.4691,44000.0
2020-10-19 11:10:00,39.37,39.44,39.32,39.34,34354.0,38.4789,38.5473,38.43,38.4496,34354.0
2020-10-19 11:20:00,39.34,39.34,39.06,39.22,174430.0,38.4496,38.4496,38.1759,38.3323,174430.0
2020-10-19 11:30:00,39.23,39.31,39.16,39.3,101460.0,38.342,38.4202,38.2736,38.4105,101460.0
2020-10-19 11:40:00,39.32,39.33,39.23,39.26,38986.0,38.43,38.4398,38.342,38.3714,38986.0
2020-10-19 11:50:00,39.22,39.25,39.17,39.2,37056.0,38.3323,38.3616,38.2834,38.3127,37056.0
2020-10-19 12:00:00,39.2,39.28,39.11,39.23,99294.0,38.3127,38.3909,38.2248,38.342,99294.0
2020-10-19 12:10:00,39.22,39.24,39.12,39.15,84244.0,38.3323,38.3518,38.2345,38.2639,84244.0
2020-10-19 12:20:00,39.16,39.18,39.06,39.13,67998.0,38.2736,38.2932,38.1759,38.2443,67998.0
2020-10-19 12:30:00,39.1,39.2,39.1,39.15,46882.0,38.215,38.3127,38.215,38.2639,46882.0
2020-10-19 12:40:00,39.14,39.23,39.14,39.21,43748.0,38.2541,38.342,38.2541,38.3225,43748.0
2020-10-19 12:50:00,39.24,39.24,39.17,39.19,43696.0,38.3518,38.3518,38.2834,38.3029,43696.0
2020-10-19 13:00:00,39.18,39.22,39.08,39.11,41506.0,38.2932,38.3323,38.1954,38.2248,41506.0
2020-10-19 13:10:00,39.1,39.17,39.1,39.14,13998.0,38.215,38.2834,38.215,38.2541,13998.0
2020-10-19 13:20:00,39.17,39.19,39.09,39.11,62212.0,38.2834,38.3029,38.2052,38.2248,62212.0
2020-10-19 13:30:00,39.11,39.11,38.99,38.99,108476.0,38.2248,38.2248,38.1075,38.1075,108476.0
2020-10-19 13:40:00,39.02,39.02,38.82,38.88,102356.0,38.1368,38.1368,37.9413,38.0,102356.0
2020-10-19 13:50:00,38.88,38.91,38.82,38.88,71682.0,38.0,38.0293,37.9413,38.0,71682.0
2020-10-19 14:00:00,38.88,38.88,38.75,38.82,151956.0,38.0,38.0,37.8729,37.9413,151956.0
2020-10-19 14:10:00,38.82,38.95,38.79,38.9,89688.0,37.9413,38.0684,37.912,38.0195,89688.0
2020-10-19 14:20:00,38.92,38.94,38.88,38.93,57434.0,38.0391,38.0586,38.0,38.0488,57434.0
2020-10-19 14:30:00,38.91,38.91,38.58,38.58,222920.0,38.0293,38.0293,37.7068,37.7068,222920.0
2020-10-19 14:40:00,38.6,38.63,38.39,38.4,217430.0,37.7263,37.7556,37.5211,37.5308,217430.0
2020-10-19 14:50:00,38.4,38.49,38.27,38.3,189110.0,37.5308,37.6188,37.4038,37.4331,189110.0
2020-10-19 15:00:00,38.3,38.3,38.08,38.24,213534.0,37.4331,37.4331,37.2181,37.3745,213534.0
2020-10-19 15:10:00,38.24,38.37,38.15,38.17,134376.0,37.3745,37.5015,37.2865,37.306,134376.0
2020-10-19 15:20:00,38.15,38.24,38.07,38.24,175436.0,37.2865,37.3745,37.2083,37.3745,175436.0
2020-10-19 15:30:00,38.23,38.39,38.22,38.38,266048.0,37.3647,37.5211,37.3549,37.5113,266048.0
2020-10-19 15:40:00,38.38,38.39,38.21,38.26,177842.0,37.5113,37.5211,37.3451,37.394,177842.0
2020-10-19 15:50:00,38.22,38.27,38.02,38.24,556518.0,37.3549,37.4038,37.1594,37.3745,556518.0
2020-10-20 09:30:00,38.56,38.68,38.46,38.58,405768.0,37.6872,37.8045,37.5895,37.7068,405768.0
2020-10-20 09:40:00,38.58,38.73,38.56,38.68,93492.0,37.7068,37.8534,37.6872,37.8045,93492.0
2020-10-20 09:50:00,38.69,38.87,38.59,38.87,127624.0,37.8143,37.9902,37.7165,37.9902,127624.0
2020-10-20 10:00:00,38.87,38.91,38.79,38.85,128784.0,37.9902,38.0293,37.912,37.9706,128784.0
2020-10-20 10:10:00,38.85,38.98,38.82,38.83,168098.0,37.9706,38.0977,37.9413,37.9511,168098.0
2020-10-20 10:20:00,38.83,38.85,38.68,38.73,88232.0,37.9511,37.9706,37.8045,37.8534,88232.0
2020-10-20 10:30:00,38.76,38.8,38.72,38.77,86614.0,37.8827,37.9218,37.8436,37.8925,86614.0
2020-10-20 10:40:00,38.77,38.84,38.65,38.71,120558.0,37.8925,37.9609,37.7752,37.8338,120558.0
2020-10-20 10:50:00,38.74,38.79,38.6,38.6,89954.0,37.8631,37.912,37.7263,37.7263,89954.0
2020-10-20 11:00:00,38.59,38.6,38.38,38.52,231782.0,37.7165,37.7263,37.5113,37.6481,231782.0
2020-10-20 11:10:00,38.51,38.6,38.5,38.57,42384.0,37.6383,37.7263,37.6286,37.697,42384.0
2020-10-20 11:20:00,38.58,38.67,38.51,38.59,50908.0,37.7068,37.7947,37.6383,37.7165,50908.0
2020-10-20 11:30:00,38.57,38.6,38.52,38.57,34952.0,37.697,37.7263,37.6481,37.697,34952.0
2020-10-20 11:40:00,38.58,38.68,38.52,38.66,62724.0,37.7068,37.8045,37.6481,37.7849,62724.0
2020-10-20 11:50:00,38.65,38.72,38.65,38.72,50234.0,37.7752,37.8436,37.7752,37.8436,50234.0
2020-10-20 12:00:00,38.73,38.81,38.71,38.74,66158.0,37.8534,37.9316,37.8338,37.8631,66158.0
2020-10-20 12:10:00,38.74,38.79,38.73,38.74,25274.0,37.8631,37.912,37.8534,37.8631,25274.0
2020-10-20 12:20:00,38.74,38.77,38.72,38.72,29628.0,37.8631,37.8925,37.8436,37.8436,29628.0
2020-10-20 12:30:00,38.71,39.07,38.69,38.94,207342.0,37.8338,38.1857,37.8143,38.0586,207342.0
2020-10-20 12:40:00,38.96,39.02,38.92,38.92,158792.0,38.0782,38.1368,38.0391,38.0391,158792.0
2020-10-20 12:50:00,38.92,38.93,38.83,38.93,152202.0,38.0391,38.0488,37.9511,38.0488,152202.0
2020-10-20 13:00:00,38.93,39.03,38.92,38.96,63356.0,38.0488,38.1466,38.0391,38.0782,63356.0
2020-10-20 13:10:00,38.96,39.11,38.95,39.09,100702.0,38.0782,38.2248,38.0684,38.2052,100702.0
2020-10-20 13:20:00,39.1,39.26,39.06,39.22,174992.0,38.215,38.3714,38.1759,38.3323,174992.0
2020-10-20 13:30:00,39.24,39.3,39.21,39.28,100936.0,38.3518,38.4105,38.3225,38.3909,100936.0
2020-10-20 13:40:00,39.29,39.33,39.24,39.29,94048.0,38.4007,38.4398,38.3518,38.4007,94048.0
2020-10-20 13:50:00,39.27,39.27,39.0,39.06,108718.0,38.3811,38.3811,38.1173,38.1759,108718.0
2020-10-20 14:00:00,39.08,39.12,38.95,39.05,188094.0,38.1954,38.2345,38.0684,38.1661,188094.0
2020-10-20 14:10:00,39.06,39.19,39.06,39.17,143298.0,38.1759,38.3029,38.1759,38.2834,143298.0
2020-10-20 14:20:00,39.17,39.17,39.02,39.02,83518.0,38.2834,38.2834,38.1368,38.1368,83518.0
2020-10-20 14:30:00,39.05,39.1,38.99,39.01,22584.0,38.1661,38.215,38.1075,38.127,22584.0
2020-10-20 14:40:00,39.05,39.1,38.93,38.98,107538.0,38.1661,38.215,38.0488,38.0977,107538.0
2020-10-20 14:50:00,38.96,38.96,38.9,38.92,95898.0,38.0782,38.0782,38.0195,38.0391,95898.0
2020-10-20 15:00:00,38.92,39.02,38.63,38.65,157248.0,38.0391,38.1368,37.7556,37.7752,157248.0
2020-10-20 15:10:00,38.63,38.65,38.39,38.6,361968.0,37.7556,37.7752,37.5211,37.7263,361968.0
2020-10-20 15:20:00,38.58,38.76,38.53,38.76,118408.0,37.7068,37.8827,37.6579,37.8827,118408.0
2020-10-20 15:30:00,38.73,38.74,38.49,38.6,128620.0,37.8534,37.8631,37.6188,37.7263,128620.0
2020-10-20 15:40:00,38.64,38.88,38.64,38.67,182376.0,37.7654,38.0,37.7654,37.7947,182376.0
2020-10-20 15:50:00,38.62,38.78,38.53,38.53,270442.0,37.7459,37.9022,37.6579,37.6579,270442.0
2020-10-21 09:30:00,38.53,38.67,38.48,38.66,222800.0,37.6579,37.7947,37.609,37.7849,222800.0
2020-10-21 09:40:00,38.66,38.95,38.66,38.89,188810.0,37.7849,38.0684,37.7849,38.0097,188810.0
2020-10-21 09:50:00,38.9,39.02,38.88,38.99,77728.0,38.0195,38.1368,38.0,38.1075,77728.0
2020-10-21 10:00:00,39.01,39.04,38.91,38.98,135096.0,38.127,38.1563,38.0293,38.0977,135096.0
2020-10-21 10:10:00,38.98,39.05,38.96,38.99,74660.0,38.0977,38.1661,38.0782,38.1075,74660.0
2020-10-21 10:20:00,39.02,39.02,38.88,38.9,66614.0,38.1368,38.1368,38.0,38.0195,66614.0
2020-10-21 10:30:00,38.94,38.94,38.85,38.88,60158.0,38.0586,38.0586,37.9706,38.0,60158.0
2020-10-21 10:40:00,38.9,38.93,38.78,38.78,45106.0,38.0195,38.0488,37.9022,37.9022,45106.0
2020-10-21 10:50:00,38.77,38.79,38.65,38.7,56238.0,37.8925,37.912,37.7752,37.824,56238.0
2020-10-21 11:00:00,38.68,38.7,38.56,38.57,61522.0,37.8045,37.824,37.6872,37.697,61522.0
2020-10-21 11:10:00,38.56,38.56,38.35,38.39,238666.0,37.6872,37.6872,37.482,37.5211,238666.0
2020-10-21 11:20:00,38.38,38.5,38.32,38.5,105306.0,37.5113,37.6286,37.4526,37.6286,105306.0
2020-10-21 11:30:00,38.5,38.66,38.5,38.66,103888.0,37.6286,37.7849,37.6286,37.7849,103888.0
2020-10-21 11:40:00,38.64,38.68,38.6,38.66,78246.0,37.7654,37.8045,37.7263,37.7849,78246.0
2020-10-21 11:50:00,38.66,38.69,38.43,38.48,141680.0,37.7849,37.8143,37.5602,37.609,141680.0
2020-10-21 12:00:00,38.49,38.58,38.46,38.57,33186.0,37.6188,37.7068,37.5895,37.697,33186.0
2020-10-21 12:10:00,38.55,38.56,38.42,38.45,67408.0,37.6774,37.6872,37.5504,37.5797,67408.0
2020-10-21 12:20:00,38.45,38.92,38.44,38.66,410396.0,37.5797,38.0391,37.5699,37.7849,410396.0
2020-10-21 12:30:00,38.68,38.68,38.4,38.47,119962.0,37.8045,37.8045,37.5308,37.5992,119962.0
2020-10-21 12:40:00,38.5,38.52,38.34,38.36,69142.0,37.6286,37.6481,37.4722,37.4917,69142.0
2020-10-21 12:50:00,38.37,38.47,38.34,38.42,89678.0,37.5015,37.5992,37.4722,37.5504,89678.0
2020-10-21 13:00:00,38.4,38.53,38.4,38.46,110382.0,37.5308,37.6579,37.5308,37.5895,110382.0
2020-10-21 13:10:00,38.48,38.6,38.48,38.59,71058.0,37.609,37.7263,37.609,37.7165,71058.0
2020-10-21 13:20:00,38.59,38.6,38.55,38.58,32602.0,37.7165,37.7263,37.6774,37.7068,32602.0
2020-10-21 13:30:00,38.6,38.65,38.48,38.49,84896.0,37.7263,37.7752,37.609,37.6188,84896.0
2020-10-21 13:40:00,38.5,38.6,38.5,38.6,39050.0,37.6286,37.7263,37.6286,37.7263,39050.0
2020-10-21 13:50:00,38.63,38.72,38.54,38.56,45680.0,37.7556,37.8436,37.6677,37.6872,45680.0
2020-10-21 14:00:00,38.59,38.69,38.54,38.65,61666.0,37.7165,37.8143,37.6677,37.7752,61666.0
2020-10-21 14:10:00,38.63,38.73,38.62,38.67,96380.0,37.7556,37.8534,37.7459,37.7947,96380.0
2020-10-21 14:20:00,38.69,38.83,38.61,38.77,150330.0,37.8143,37.9511,37.7361,37.8925,150330.0
2020-10-21 14:30:00,38.77,38.84,38.74,38.77,121648.0,37.8925,37.9609,37.8631,37.8925,121648.0
2020-10-21 14:40:00,38.79,38.87,38.79,38.84,69620.0,37.912,37.9902,37.912,37.9609,69620.0
2020-10-21 14:50:00,38.82,38.88,38.79,38.88,49128.0,37.9413,38.0,37.912,38.0,49128.0
2020-10-21 15:00:00,38.89,38.9,38.68,38.72,100156.0,38.0097,38.0195,37.8045,37.8436,100156.0
2020-10-21 15:10:00,38.73,38.76,38.63,38.69,60914.0,37.8534,37.8827,37.7556,37.8143,60914.0
2020-10-21 15:20:00,38.73,38.84,38.7,38.8,56032.0,37.8534,37.9609,37.824,37.9218,56032.0
2020-10-21 15:30:00,38.78,38.84,38.65,38.67,103390.0,37.9022,37.9609,37.7752,37.7947,103390.0
2020-10-21 15:40:00,38.67,38.69,38.42,38.44,204264.0,37.7947,37.8143,37.5504,37.5699,204264.0
2020-10-21 15:50:00,38.43,38.58,38.37,38.38,222998.0,37.5602,37.7068,37.5015,37.5113,222998.0
2020-10-22 09:30:00,38.45,38.61,38.45,38.47,171696.0,37.5797,37.7361,37.5797,37.5992,171696.0
2020-10-22 09:40:00,38.49,38.63,38.47,38.51,143416.0,37.6188,37.7556,37.5992,37.6383,143416.0
2020-10-22 09:50:00,38.51,38.6,38.48,38.56,77472.0,37.6383,37.7263,37.609,37.6872,77472.0
2020-10-22 10:00:00,38.56,38.58,38.45,38.45,36062.0,37.6872,37.7068,37.5797,37.5797,36062.0
2020-10-22 10:10:00,38.49,38.54,38.41,38.42,77228.0,37.6188,37.6677,37.5406,37.5504,77228.0
2020-10-22 10:20:00,38.41,38.41,38.13,38.25,136292.0,37.5406,37.5406,37.2669,37.3842,136292.0
2020-10-22 10:30:00,38.24,38.24,38.05,38.13,157090.0,37.3745,37.3745,37.1888,37.2669,157090.0
2020-10-22 10:40:00,38.13,38.13,37.93,38.01,173542.0,37.2669,37.2669,37.0715,37.1497,173542.0
2020-10-22 10:50:00,38.02,38.32,37.95,38.29,237542.0,37.1594,37.4526,37.091,37.4233,237542.0
2020-10-22 11:00:00,38.29,38.4,38.26,38.26,142518.0,37.4233,37.5308,37.394,37.394,142518.0
2020-10-22 11:10:00,38.27,38.54,38.27,38.42,105038.0,37.4038,37.6677,37.4038,37.5504,105038.0
2020-10-22 11:20:00,38.44,38.51,38.4,38.43,56548.0,37.5699,37.6383,37.5308,37.5602,56548.0
2020-10-22 11:30:00,38.46,38.47,38.31,38.33,51348.0,37.5895,37.5992,37.4429,37.4624,51348.0
2020-10-22 11:40:00,38.33,38.43,38.29,38.4,35364.0,37.4624,37.5602,37.4233,37.5308,35364.0
2020-10-22 11:50:00,38.42,38.47,38.27,38.29,31560.0,37.5504,37.5992,37.4038,37.4233,31560.0
2020-10-22 12:00:00,38.3,38.34,38.23,38.34,37850.0,37.4331,37.4722,37.3647,37.4722,37850.0
2020-10-22 12:10:00,38.34,38.4,38.3,38.37,29026.0,37.4722,37.5308,37.4331,37.5015,29026.0
2020-10-22 12:20:00,38.37,38.39,38.32,38.35,22932.0,37.5015,37.5211,37.4526,37.482,22932.0
2020-10-22 12:30:00,38.38,38.38,38.27,38.29,65668.0,37.5113,37.5113,37.4038,37.4233,65668.0
2020-10-22 12:40:00,38.3,38.44,38.24,38.43,150676.0,37.4331,37.5699,37.3745,37.5602,150676.0
2020-10-22 12:50:00,38.44,38.51,38.42,38.48,66910.0,37.5699,37.6383,37.5504,37.609,66910.0
2020-10-22 13:00:00,38.49,38.57,38.47,38.56,34096.0,37.6188,37.697,37.5992,37.6872,34096.0
2020-10-22 13:10:00,38.56,38.76,38.55,38.67,201756.0,37.6872,37.8827,37.6774,37.7947,201756.0
2020-10-22 13:20:00,38.65,38.68,38.62,38.63,57750.0,37.7752,37.8045,37.7459,37.7556,57750.0
2020-10-22 13:30:00,38.65,38.66,38.61,38.63,44374.0,37.7752,37.7849,37.7361,37.7556,44374.0
2020-10-22 13:40:00,38.62,38.72,38.57,38.66,101626.0,37.7459,37.8436,37.697,37.7849,101626.0
2020-10-22 13:50:00,38.67,38.8,38.66,38.74,105126.0,37.7947,37.9218,37.7849,37.8631,105126.0
2020-10-22 14:00:00,38.76,38.83,38.74,38.77,129558.0,37.8827,37.9511,37.8631,37.8925,129558.0
2020-10-22 14:10:00,38.76,38.91,38.74,38.86,223564.0,37.8827,38.0293,37.8631,37.9804,223564.0
2020-10-22 14:20:00,38.87,38.9,38.81,38.83,67796.0,37.9902,38.0195,37.9316,37.9511,67796.0
2020-10-22 14:30:00,38.8,38.88,38.77,38.83,40820.0,37.9218,38.0,37.8925,37.9511,40820.0
2020-10-22 14:40:00,38.82,38.84,38.77,38.79,110030.0,37.9413,37.9609,37.8925,37.912,110030.0
2020-10-22 14:50:00,38.8,38.83,38.76,38.78,18978.0,37.9218,37.9511,37.8827,37.9022,18978.0
2020-10-22 15:00:00,38.78,38.79,38.66,38.69,74956.0,37.9022,37.912,37.7849,37.8143,74956.0
2020-10-22 15:10:00,38.7,38.75,38.67,38.75,36590.0,37.824,37.8729,37.7947,37.8729,36590.0
2020-10-22 15:20:00,38.74,38.85,38.74,38.84,39622.0,37.8631,37.9706,37.8631,37.9609,39622.0
2020-10-22 15:30:00,38.85,38.96,38.84,38.87,329464.0,37.9706,38.0782,37.9609,37.9902,329464.0
2020-10-22 15:40:00,38.87,38.92,38.83,38.86,201434.0,37.9902,38.0391,37.9511,37.9804,201434.0
2020-10-22 15:50:00,38.88,38.89,38.71,38.81,342546.0,38.0,38.0097,37.8338,37.9316,342546.0
2020-10-23 09:30:00,39.13,39.13,38.96,39.0,183866.0,38.2443,38.2443,38.0782,38.1173,183866.0
2020-10-23 09:40:00,39.01,39.01,38.88,38.91,104620.0,38.127,38.127,38.0,38.0293,104620.0
2020-10-23 09:50:00,38.88,39.03,38.87,38.96,55256.0,38.0,38.1466,37.9902,38.0782,55256.0
2020-10-23 10:00:00,38.98,38.98,38.83,38.85,85848.0,38.0977,38.0977,37.9511,37.9706,85848.0
2020-10-23 10:10:00,38.88,38.93,38.81,38.88,66564.0,38.0,38.0488,37.9316,38.0,66564.0
2020-10-23 10:20:00,38.88,38.92,38.77,38.88,63952.0,38.0,38.0391,37.8925,38.0,63952.0
2020-10-23 10:30:00,38.87,38.96,38.86,38.9,27024.0,37.9902,38.0782,37.9804,38.0195,27024.0
2020-10-23 10:40:00,38.92,38.93,38.8,38.85,80326.0,38.0391,38.0488,37.9218,37.9706,80326.0
2020-10-23 10:50:00,38.86,38.86,38.77,38.85,39300.0,37.9804,37.9804,37.8925,37.9706,39300.0
2020-10-23 11:00:00,38.83,38.88,38.77,38.85,45152.0,37.9511,38.0,37.8925,37.9706,45152.0
2020-10-23 11:10:00,38.88,38.95,38.8,38.91,69620.0,38.0,38.0684,37.9218,38.0293,69620.0
2020-10-23 11:20:00,38.9,38.91,38.68,38.77,209056.0,38.0195,38.0293,37.8045,37.8925,209056.0
2020-10-23 11:30:00,38.76,38.8,38.7,38.74,82148.0,37.8827,37.9218,37.824,37.8631,82148.0
2020-10-23 11:40:00,38.74,38.81,38.6,38.63,85692.0,37.8631,37.9316,37.7263,37.7556,85692.0
2020-10-23 11:50:00,38.62,38.71,38.6,38.7,62628.0,37.7459,37.8338,37.7263,37.824,62628.0
2020-10-23 12:00:00,38.68,38.77,38.67,38.74,23122.0,37.8045,37.8925,37.7947,37.8631,23122.0
2020-10-23 12:10:00,38.74,38.75,38.5,38.61,157534.0,37.8631,37.8729,37.6286,37.7361,157534.0
2020-10-23 12:20:00,38.57,38.59,38.49,38.58,86838.0,37.697,37.7165,37.6188,37.7068,86838.0
2020-10-23 12:30:00,38.57,38.63,38.55,38.62,18488.0,37.697,37.7556,37.6774,37.7459,18488.0
2020-10-23 12:40:00,38.63,38.68,38.61,38.65,22234.0,37.7556,37.8045,37.7361,37.7752,22234.0
2020-10-23 12:50:00,38.63,38.67,38.49,38.55,53708.0,37.7556,37.7947,37.6188,37.6774,53708.0
2020-10-23 13:00:00,38.54,38.71,38.54,38.69,49780.0,37.6677,37.8338,37.6677,37.8143,49780.0
2020-10-23 13:10:00,38.69,38.72,38.65,38.71,34260.0,37.8143,37.8436,37.7752,37.8338,34260.0
2020-10-23 13:20:00,38.73,38.81,38.73,38.78,76408.0,37.8534,37.9316,37.8534,37.9022,76408.0
2020-10-23 13:30:00,38.81,38.83,38.77,38.79,28656.0,37.9316,37.9511,37.8925,37.912,28656.0
2020-10-23 13:40:00,38.77,38.77,38.74,38.77,17636.0,37.8925,37.8925,37.8631,37.8925,17636.0
2020-10-23 13:50:00,38.77,38.8,38.76,38.78,18516.0,37.8925,37.9218,37.8827,37.9022,18516.0
2020-10-23 14:00:00,38.8,38.87,38.77,38.84,39766.0,37.9218,37.9902,37.8925,37.9609,39766.0
2020-10-23 14:10:00,38.84,38.91,38.81,38.88,65038.0,37.9609,38.0293,37.9316,38.0,65038.0
2020-10-23 14:20:00,38.87,38.91,38.85,38.91,26286.0,37.9902,38.0293,37.9706,38.0293,26286.0
2020-10-23 14:30:00,38.9,38.93,38.85,38.88,40182.0,38.0195,38.0488,37.9706,38.0,40182.0
2020-10-23 14:40:00,38.87,38.88,38.83,38.88,62248.0,37.9902,38.0,37.9511,38.0,62248.0
2020-10-23 14:50:00,38.88,38.91,38.84,38.84,43120.0,38.0,38.0293,37.9609,37.9609,43120.0
2020-10-23 15:00:00,38.84,38.91,38.84,38.9,50902.0,37.9609,38.0293,37.9609,38.0195,50902.0
2020-10-23 15:10:00,38.92,38.99,38.9,38.95,54528.0,38.0391,38.1075,38.0195,38.0684,54528.0
2020-10-23 15:20:00,38.96,38.98,38.93,38.93,24436.0,38.0782,38.0977,38.0488,38.0488,24436.0
2020-10-23 15:30:00,38.94,38.95,38.9,38.94,42326.0,38.0586,38.0684,38.0195,38.0586,42326.0
2020-10-23 15:40:00,38.94,39.03,38.93,39.02,92116.0,38.0586,38.1466,38.0488,38.1368,92116.0
2020-10-23 15:50:00,39.03,39.08,38.98,39.08,153802.0,38.1466,38.1954,38.0977,38.1954,153802.0
2020-10-26 09:30:00,38.26,38.38,38.24,38.35,234888.0,37.394,37.5113,37.3745,37.482,234888.0
2020-10-26 09:40:00,38.35,38.37,38.17,38.21,318730.0,37.482,37.5015,37.306,37.3451,318730.0
2020-10-26 09:50:00,38.23,38.38,38.19,38.34,334484.0,37.3647,37.5113,37.3256,37.4722,334484.0
2020-10-26 10:00:00,38.33,38.44,38.26,38.41,260208.0,37.4624,37.5699,37.394,37.5406,260208.0
2020-10-26 10:10:00,38.4,38.42,38.32,38.38,136384.0,37.5308,37.5504,37.4526,37.5113,136384.0
2020-10-26 10:20:00,38.38,38.43,38.12,38.13,312650.0,37.5113,37.5602,37.2572,37.2669,312650.0
2020-10-26 10:30:00,38.08,38.13,37.89,37.99,306050.0,37.2181,37.2669,37.0324,37.1301,306050.0
2020-10-26 10:40:00,37.99,38.01,37.76,37.82,198900.0,37.1301,37.1497,36.9053,36.964,198900.0
2020-10-26 10:50:00,37.82,37.82,37.66,37.69,272500.0,36.964,36.964,36.8076,36.8369,272500.0
2020-10-26 11:00:00,37.67,37.67,37.48,37.55,386962.0,36.8174,36.8174,36.6317,36.7001,386962.0
2020-10-26 11:10:00,37.55,37.63,37.35,37.37,388210.0,36.7001,36.7783,36.5046,36.5241,388210.0
2020-10-26 11:20:00,37.38,37.55,37.35,37.47,261256.0,36.5339,36.7001,36.5046,36.6219,261256.0
2020-10-26 11:30:00,37.48,37.5,37.32,37.49,364416.0,36.6317,36.6512,36.4753,36.6414,364416.0
2020-10-26 11:40:00,37.47,37.54,37.35,37.5,222726.0,36.6219,36.6903,36.5046,36.6512,222726.0
2020-10-26 11:50:00,37.46,37.57,37.41,37.45,282086.0,36.6121,36.7196,36.5632,36.6023,282086.0
2020-10-26 12:00:00,37.46,37.49,37.39,37.44,137886.0,36.6121,36.6414,36.5437,36.5926,137886.0
2020-10-26 12:10:00,37.44,37.5,37.4,37.48,111524.0,36.5926,36.6512,36.5535,36.6317,111524.0
2020-10-26 12:20:00,37.48,37.51,37.37,37.49,145138.0,36.6317,36.661,36.5241,36.6414,145138.0
2020-10-26 12:30:00,37.45,37.45,37.22,37.24,202480.0,36.6023,36.6023,36.3775,36.3971,202480.0
2020-10-26 12:40:00,37.25,37.27,37.15,37.18,156482.0,36.4069,36.4264,36.3091,36.3384,156482.0
2020-10-26 12:50:00,37.19,37.23,37.16,37.2,97916.0,36.3482,36.3873,36.3189,36.358,97916.0
2020-10-26 13:00:00,37.2,37.22,37.12,37.19,142534.0,36.358,36.3775,36.2798,36.3482,142534.0
2020-10-26 13:10:00,37.19,37.23,37.02,37.02,146450.0,36.3482,36.3873,36.1821,36.1821,146450.0
2020-10-26 13:20:00,37.04,37.06,36.91,36.91,202624.0,36.2016,36.2212,36.0746,36.0746,202624.0
2020-10-26 13:30:00,36.9,36.97,36.79,36.95,191796.0,36.0648,36.1332,35.9573,36.1137,191796.0
2020-10-26 13:40:00,36.96,37.05,36.93,37.04,114082.0,36.1234,36.2114,36.0941,36.2016,114082.0
2020-10-26 13:50:00,37.04,37.18,37.02,37.18,146906.0,36.2016,36.3384,36.1821,36.3384,146906.0
2020-10-26 14:00:00,37.18,37.31,37.13,37.27,136516.0,36.3384,36.4655,36.2896,36.4264,136516.0
2020-10-26 14:10:00,37.3,37.33,37.21,37.32,108584.0,36.4557,36.4851,36.3678,36.4753,108584.0
2020-10-26 14:20:00,37.28,37.46,37.24,37.45,175708.0,36.4362,36.6121,36.3971,36.6023,175708.0
2020-10-26 14:30:00,37.42,37.47,37.32,37.34,97696.0,36.573,36.6219,36.4753,36.4948,97696.0
2020-10-26 14:40:00,37.32,37.43,37.24,37.26,116204.0,36.4753,36.5828,36.3971,36.4166,116204.0
2020-10-26 14:50:00,37.26,37.42,37.26,37.35,146108.0,36.4166,36.573,36.4166,36.5046,146108.0
2020-10-26 15:00:00,37.35,37.45,37.22,37.26,140018.0,36.5046,36.6023,36.3775,36.4166,140018.0
2020-10-26 15:10:00,37.27,37.34,37.18,37.24,146802.0,36.4264,36.4948,36.3384,36.3971,146802.0
2020-10-26 15:20:00,37.25,37.41,37.25,37.38,68258.0,36.4069,36.5632,36.4069,36.5339,68258.0
2020-10-26 15:30:00,37.41,37.52,37.34,37.41,156934.0,36.5632,36.6707,36.4948,36.5632,156934.0
2020-10-26 15:40:00,37.4,37.47,37.2,37.2,263006.0,36.5535,36.6219,36.358,36.358,263006.0
2020-10-26 15:50:00,37.21,37.65,37.18,37.65,389920.0,36.3678,36.7978,36.3384,36.7978,389920.0
2020-10-27 09:30:00,37.71,37.77,37.54,37.65,231182.0,36.8564,36.9151,36.6903,36.7978,231182.0
2020-10-27 09:40:00,37.65,37.68,37.49,37.55,164268.0,36.7978,36.8271,36.6414,36.7001,164268.0
2020-10-27 09:50:00,37.55,37.71,37.54,37.66,81672.0,36.7001,36.8564,36.6903,36.8076,81672.0
2020-10-27 10:00:00,37.71,37.77,37.58,37.73,102954.0,36.8564,36.9151,36.7294,36.876,102954.0
2020-10-27 10:10:00,37.73,37.74,37.47,37.47,98218.0,36.876,36.8858,36.6219,36.6219,98218.0
2020-10-27 10:20:00,37.49,37.49,37.35,37.41,136714.0,36.6414,36.6414,36.5046,36.5632,136714.0
2020-10-27 10:30:00,37.4,37.59,37.4,37.54,144980.0,36.5535,36.7392,36.5535,36.6903,144980.0
2020-10-27 10:40:00,37.52,37.68,37.44,37.64,108060.0,36.6707,36.8271,36.5926,36.788,108060.0
2020-10-27 10:50:00,37.67,37.69,37.49,37.49,60586.0,36.8174,36.8369,36.6414,36.6414,60586.0
2020-10-27 11:00:00,37.51,37.56,37.46,37.56,80288.0,36.661,36.7098,36.6121,36.7098,80288.0
2020-10-27 11:10:00,37.56,37.67,37.55,37.58,49018.0,36.7098,36.8174,36.7001,36.7294,49018.0
2020-10-27 11:20:00,37.57,37.6,37.46,37.47,70028.0,36.7196,36.7489,36.6121,36.6219,70028.0
2020-10-27 11:30:00,37.46,37.52,37.36,37.52,128982.0,36.6121,36.6707,36.5144,36.6707,128982.0
2020-10-27 11:40:00,37.52,37.58,37.49,37.56,115016.0,36.6707,36.7294,36.6414,36.7098,115016.0
2020-10-27 11:50:00,37.56,37.72,37.56,37.71,129052.0,36.7098,36.8662,36.7098,36.8564,129052.0
2020-10-27 12:00:00,37.72,37.77,37.67,37.71,89872.0,36.8662,36.9151,36.8174,36.8564,89872.0
2020-10-27 12:10:00,37.72,37.72,37.61,37.64,56660.0,36.8662,36.8662,36.7587,36.788,56660.0
2020-10-27 12:20:00,37.66,37.71,37.59,37.59,31392.0,36.8076,36.8564,36.7392,36.7392,31392.0
2020-10-27 12:30:00,37.6,37.6,37.49,37.56,99528.0,36.7489,36.7489,36.6414,36.7098,99528.0
2020-10-27 12:40:00,37.58,37.59,37.46,37.49,24772.0,36.7294,36.7392,36.6121,36.6414,24772.0
2020-10-27 12:50:00,37.49,37.56,37.44,37.56,30876.0,36.6414,36.7098,36.5926,36.7098,30876.0
2020-10-27 13:00:00,37.54,37.57,37.49,37.49,38492.0,36.6903,36.7196,36.6414,36.6414,38492.0
2020-10-27 13:10:00,37.52,37.53,37.45,37.48,25940.0,36.6707,36.6805,36.6023,36.6317,25940.0
2020-10-27 13:20:00,37.48,37.68,37.46,37.66,117152.0,36.6317,36.8271,36.6121,36.8076,117152.0
2020-10-27 13:30:00,37.67,37.79,37.66,37.71,68440.0,36.8174,36.9346,36.8076,36.8564,68440.0
2020-10-27 13:40:00,37.72,37.76,37.71,37.74,45738.0,36.8662,36.9053,36.8564,36.8858,45738.0
2020-10-27 13:50:00,37.76,37.78,37.68,37.7,30304.0,36.9053,36.9249,36.8271,36.8467,30304.0
2020-10-27 14:00:00,37.68,37.71,37.63,37.64,30350.0,36.8271,36.8564,36.7783,36.788,30350.0
2020-10-27 14:10:00,37.63,37.67,37.5,37.52,72164.0,36.7783,36.8174,36.6512,36.6707,72164.0
2020-10-27 14:20:00,37.49,37.61,37.49,37.57,41762.0,36.6414,36.7587,36.6414,36.7196,41762.0
2020-10-27 14:30:00,37.58,37.58,37.51,37.52,47614.0,36.7294,36.7294,36.661,36.6707,47614.0
2020-10-27 14:40:00,37.51,37.55,37.38,37.5,135176.0,36.661,36.7001,36.5339,36.6512,135176.0
2020-10-27 14:50:00,37.49,37.5,37.42,37.46,32432.0,36.6414,36.6512,36.573,36.6121,32432.0
2020-10-27 15:00:00,37.44,37.48,37.32,37.35,84890.0,36.5926,36.6317,36.4753,36.5046,84890.0
2020-10-27 15:10:00,37.36,37.43,37.35,37.42,38434.0,36.5144,36.5828,36.5046,36.573,38434.0
2020-10-27 15:20:00,37.42,37.55,37.42,37.52,43458.0,36.573,36.7001,36.573,36.6707,43458.0
2020-10-27 15:30:00,37.52,37.56,37.51,37.56,59364.0,36.6707,36.7098,36.661,36.7098,59364.0
2020-10-27 15:40:00,37.57,37.61,37.46,37.48,104326.0,36.7196,36.7587,36.6121,36.6317,104326.0
2020-10-27 15:50:00,37.47,37.5,37.35,37.37,260548.0,36.6219,36.6512,36.5046,36.5241,260548.0
2020-10-28 09:30:00,36.01,36.1,35.94,36.05,522438.0,35.1949,35.2829,35.1265,35.234,522438.0
2020-10-28 09:40:00,36.05,36.17,35.99,36.02,376788.0,35.234,35.3513,35.1754,35.2047,376788.0
2020-10-28 09:50:00,36.02,36.02,35.76,35.84,360452.0,35.2047,35.2047,34.9506,35.0288,360452.0
2020-10-28 10:00:00,35.81,35.87,35.6,35.74,323122.0,34.9995,35.0581,34.7942,34.931,323122.0
2020-10-28 10:10:00,35.72,35.76,35.4,35.41,429342.0,34.9115,34.9506,34.5987,34.6085,429342.0
2020-10-28 10:20:00,35.4,35.46,35.17,35.27,729524.0,34.5987,34.6574,34.3739,34.4717,729524.0
2020-10-28 10:30:00,35.26,35.44,35.2,35.33,381722.0,34.4619,34.6378,34.4033,34.5303,381722.0
2020-10-28 10:40:00,35.34,35.4,35.18,35.19,476332.0,34.5401,34.5987,34.3837,34.3935,476332.0
2020-10-28 10:50:00,35.18,35.26,35.05,35.23,380574.0,34.3837,34.4619,34.2567,34.4326,380574.0
2020-10-28 11:00:00,35.23,35.35,35.02,35.27,309202.0,34.4326,34.5499,34.2273,34.4717,309202.0
2020-10-28 11:10:00,35.23,35.34,35.18,35.24,267496.0,34.4326,34.5401,34.3837,34.4424,267496.0
2020-10-28 11:20:00,35.29,35.32,35.1,35.19,123890.0,34.4912,34.5205,34.3055,34.3935,123890.0
2020-10-28 11:30:00,35.17,35.22,35.02,35.21,174124.0,34.3739,34.4228,34.2273,34.413,174124.0
2020-10-28 11:40:00,35.18,35.43,35.14,35.38,219634.0,34.3837,34.6281,34.3446,34.5792,219634.0
2020-10-28 11:50:00,35.36,35.57,35.33,35.49,313314.0,34.5596,34.7649,34.5303,34.6867,313314.0
2020-10-28 12:00:00,35.48,35.63,35.45,35.55,99112.0,34.6769,34.8235,34.6476,34.7453,99112.0
2020-10-28 12:10:00,35.55,35.61,35.52,35.56,71470.0,34.7453,34.804,34.716,34.7551,71470.0
2020-10-28 12:20:00,35.55,35.56,35.38,35.4,88752.0,34.7453,34.7551,34.5792,34.5987,88752.0
2020-10-28 12:30:00,35.39,35.46,35.27,35.27,99050.0,34.589,34.6574,34.4717,34.4717,99050.0
2020-10-28 12:40:00,35.27,35.27,35.13,35.13,138088.0,34.4717,34.4717,34.3348,34.3348,138088.0
2020-10-28 12:50:00,35.14,35.27,35.09,35.21,102610.0,34.3446,34.4717,34.2958,34.413,102610.0
2020-10-28 13:00:00,35.19,35.2,35.04,35.05,199046.0,34.3935,34.4033,34.2469,34.2567,199046.0
2020-10-28 13:10:00,35.05,35.06,34.92,35.04,315894.0,34.2567,34.2664,34.1296,34.2469,315894.0
2020-10-28 13:20:00,35.03,35.18,34.96,35.18,86274.0,34.2371,34.3837,34.1687,34.3837,86274.0
2020-10-28 13:30:00,35.16,35.3,35.1,35.23,108522.0,34.3642,34.501,34.3055,34.4326,108522.0
2020-10-28 13:40:00,35.23,35.26,35.15,35.2,92768.0,34.4326,34.4619,34.3544,34.4033,92768.0
2020-10-28 13:50:00,35.22,35.28,35.17,35.27,81318.0,34.4228,34.4815,34.3739,34.4717,81318.0
2020-10-28 14:00:00,35.27,35.27,35.12,35.17,120768.0,34.4717,34.4717,34.3251,34.3739,120768.0
2020-10-28 14:10:00,35.15,35.15,34.97,35.03,148614.0,34.3544,34.3544,34.1785,34.2371,148614.0
2020-10-28 14:20:00,35.04,35.34,35.04,35.31,173368.0,34.2469,34.5401,34.2469,34.5108,173368.0
2020-10-28 14:30:00,35.3,35.37,35.09,35.13,163616.0,34.501,34.5694,34.2958,34.3348,163616.0
2020-10-28 14:40:00,35.11,35.24,35.11,35.2,55538.0,34.3153,34.4424,34.3153,34.4033,55538.0
2020-10-28 14:50:00,35.22,35.34,35.03,35.28,266394.0,34.4228,34.5401,34.2371,34.4815,266394.0
2020-10-28 15:00:00,35.29,35.29,35.12,35.17,170714.0,34.4912,34.4912,34.3251,34.3739,170714.0
2020-10-28 15:10:00,35.17,35.24,35.09,35.13,318540.0,34.3739,34.4424,34.2958,34.3348,318540.0
2020-10-28 15:20:00,35.13,35.41,35.09,35.32,184816.0,34.3348,34.6085,34.2958,34.5205,184816.0
2020-10-28 15:30:00,35.32,35.52,35.18,35.19,877888.0,34.5205,34.716,34.3837,34.3935,877888.0
2020-10-28 15:40:00,35.19,35.3,35.02,35.08,435930.0,34.3935,34.501,34.2273,34.286,435930.0
2020-10-28 15:50:00,35.06,35.08,34.7,34.83,936114.0,34.2664,34.286,33.9146,34.0416,936114.0
2020-10-29 09:30:00,34.87,35.02,34.6,34.65,420988.0,34.0807,34.2273,33.8168,33.8657,420988.0
2020-10-29 09:40:00,34.63,34.9,34.48,34.79,336960.0,33.8462,34.1101,33.6996,34.0025,336960.0
2020-10-29 09:50:00,34.79,35.17,34.75,35.06,287002.0,34.0025,34.3739,33.9634,34.2664,287002.0
2020-10-29 10:00:00,35.07,35.25,34.98,35.1,416368.0,34.2762,34.4521,34.1882,34.3055,416368.0
2020-10-29 10:10:00,35.1,35.2,34.91,35.18,315400.0,34.3055,34.4033,34.1198,34.3837,315400.0
2020-10-29 10:20:00,35.19,35.33,35.15,35.32,277162.0,34.3935,34.5303,34.3544,34.5205,277162.0
2020-10-29 10:30:00,35.33,35.44,35.24,35.44,264440.0,34.5303,34.6378,34.4424,34.6378,264440.0
2020-10-29 10:40:00,35.44,35.47,35.35,35.39,243480.0,34.6378,34.6672,34.5499,34.589,243480.0
2020-10-29 10:50:00,35.4,35.43,35.28,35.35,156536.0,34.5987,34.6281,34.4815,34.5499,156536.0
2020-10-29 11:00:00,35.37,35.37,35.2,35.25,87146.0,34.5694,34.5694,34.4033,34.4521,87146.0
2020-10-29 11:10:00,35.24,35.44,35.23,35.43,105812.0,34.4424,34.6378,34.4326,34.6281,105812.0
2020-10-29 11:20:00,35.42,35.49,35.31,35.31,63574.0,34.6183,34.6867,34.5108,34.5108,63574.0
2020-10-29 11:30:00,35.35,35.35,35.23,35.31,821446.0,34.5499,34.5499,34.4326,34.5108,821446.0
2020-10-29 11:40:00,35.35,35.37,35.15,35.2,64302.0,34.5499,34.5694,34.3544,34.4033,64302.0
2020-10-29 11:50:00,35.2,35.34,35.06,35.18,79946.0,34.4033,34.5401,34.2664,34.3837,79946.0
2020-10-29 12:00:00,35.19,35.24,35.1,35.17,66846.0,34.3935,34.4424,34.3055,34.3739,66846.0
2020-10-29 12:10:00,35.16,35.31,35.14,35.31,49872.0,34.3642,34.5108,34.3446,34.5108,49872.0
2020-10-29 12:20:00,35.3,35.34,35.24,35.31,125144.0,34.501,34.5401,34.4424,34.5108,125144.0
2020-10-29 12:30:00,35.29,35.44,35.28,35.41,42484.0,34.4912,34.6378,34.4815,34.6085,42484.0
2020-10-29 12:40:00,35.4,35.44,35.38,35.42,91194.0,34.5987,34.6378,34.5792,34.6183,91194.0
2020-10-29 12:50:00,35.43,35.45,35.33,35.34,83160.0,34.6281,34.6476,34.5303,34.5401,83160.0
2020-10-29 13:00:00,35.37,35.4,35.24,35.25,61148.0,34.5694,34.5987,34.4424,34.4521,61148.0
2020-10-29 13:10:00,35.27,35.32,35.23,35.27,29896.0,34.4717,34.5205,34.4326,34.4717,29896.0
2020-10-29 13:20:00,35.27,35.52,35.27,35.52,69628.0,34.4717,34.716,34.4717,34.716,69628.0
2020-10-29 13:30:00,35.52,35.6,35.52,35.57,125080.0,34.716,34.7942,34.716,34.7649,125080.0
2020-10-29 13:40:00,35.59,35.7,35.59,35.67,84760.0,34.7844,34.8919,34.7844,34.8626,84760.0
2020-10-29 13:50:00,35.66,35.84,35.66,35.82,256548.0,34.8529,35.0288,34.8529,35.0092,256548.0
2020-10-29 14:00:00,35.83,36.03,35.83,35.99,154836.0,35.019,35.2145,35.019,35.1754,154836.0
2020-10-29 14:10:00,36.01,36.14,35.96,36.13,167820.0,35.1949,35.322,35.1461,35.3122,167820.0
2020-10-29 14:20:00,36.15,36.2,36.09,36.19,201964.0,35.3318,35.3806,35.2731,35.3709,201964.0
2020-10-29 14:30:00,36.16,36.23,36.02,36.04,87676.0,35.3415,35.4099,35.2047,35.2242,87676.0
2020-10-29 14:40:00,36.06,36.11,35.92,35.92,89672.0,35.2438,35.2927,35.107,35.107,89672.0
2020-10-29 14:50:00,35.92,36.03,35.88,35.96,119688.0,35.107,35.2145,35.0679,35.1461,119688.0
2020-10-29 15:00:00,35.97,36.06,35.92,35.94,78450.0,35.1558,35.2438,35.107,35.1265,78450.0
2020-10-29 15:10:00,35.95,35.97,35.73,35.87,106654.0,35.1363,35.1558,34.9213,35.0581,106654.0
2020-10-29 15:20:00,35.85,36.0,35.85,35.94,94186.0,35.0385,35.1852,35.0385,35.1265,94186.0
2020-10-29 15:30:00,35.94,35.98,35.84,35.89,60104.0,35.1265,35.1656,35.0288,35.0776,60104.0
2020-10-29 15:40:00,35.87,36.05,35.82,35.99,124606.0,35.0581,35.234,35.0092,35.1754,124606.0
2020-10-29 15:50:00,35.98,36.05,35.5,35.5,415736.0,35.1656,35.234,34.6965,34.6965,415736.0
2020-10-30 09:30:00,35.13,35.44,35.13,35.36,495908.0,34.3348,34.6378,34.3348,34.5596,495908.0
2020-10-30 09:40:00,35.33,35.33,34.88,34.88,208208.0,34.5303,34.5303,34.0905,34.0905,208208.0
2020-10-30 09:50:00,34.88,35.16,34.84,35.09,213294.0,34.0905,34.3642,34.0514,34.2958,213294.0
2020-10-30 10:00:00,35.04,35.2,34.94,35.09,144298.0,34.2469,34.4033,34.1491,34.2958,144298.0
2020-10-30 10:10:00,35.1,35.13,34.78,34.88,196004.0,34.3055,34.3348,33.9928,34.0905,196004.0
2020-10-30 10:20:00,34.88,34.88,34.43,34.49,213284.0,34.0905,34.0905,33.6507,33.7093,213284.0
2020-10-30 10:30:00,34.49,34.58,34.33,34.52,374330.0,33.7093,33.7973,33.553,33.7387,374330.0
2020-10-30 10:40:00,34.5,34.5,34.1,34.16,375784.0,33.7191,33.7191,33.3282,33.3868,375784.0
2020-10-30 10:50:00,34.13,34.35,34.06,34.06,171158.0,33.3575,33.5725,33.2891,33.2891,171158.0
2020-10-30 11:00:00,34.06,34.46,34.06,34.2,200500.0,33.2891,33.68,33.2891,33.4259,200500.0
2020-10-30 11:10:00,34.22,34.54,34.21,34.33,253478.0,33.4454,33.7582,33.4357,33.553,253478.0
2020-10-30 11:20:00,34.31,34.45,34.24,34.27,134902.0,33.5334,33.6702,33.465,33.4943,134902.0
2020-10-30 11:30:00,34.24,34.34,34.19,34.23,119146.0,33.465,33.5627,33.4161,33.4552,119146.0
2020-10-30 11:40:00,34.24,34.38,34.13,34.37,121026.0,33.465,33.6018,33.3575,33.592,121026.0
2020-10-30 11:50:00,34.37,34.43,34.32,34.38,123974.0,33.592,33.6507,33.5432,33.6018,123974.0
2020-10-30 12:00:00,34.38,34.63,34.34,34.56,197458.0,33.6018,33.8462,33.5627,33.7777,197458.0
2020-10-30 12:10:00,34.56,34.74,34.5,34.73,158830.0,33.7777,33.9537,33.7191,33.9439,158830.0
2020-10-30 12:20:00,34.73,34.8,34.67,34.77,65730.0,33.9439,34.0123,33.8853,33.983,65730.0
2020-10-30 12:30:00,34.75,34.77,34.51,34.52,133608.0,33.9634,33.983,33.7289,33.7387,133608.0
2020-10-30 12:40:00,34.54,34.58,34.45,34.56,40596.0,33.7582,33.7973,33.6702,33.7777,40596.0
2020-10-30 12:50:00,34.52,34.54,34.42,34.43,77054.0,33.7387,33.7582,33.6409,33.6507,77054.0
2020-10-30 13:00:00,34.42,34.54,34.34,34.36,70806.0,33.6409,33.7582,33.5627,33.5823,70806.0
2020-10-30 13:10:00,34.35,34.38,34.24,34.3,86550.0,33.5725,33.6018,33.465,33.5236,86550.0
2020-10-30 13:20:00,34.28,34.42,34.26,34.38,50042.0,33.5041,33.6409,33.4845,33.6018,50042.0
2020-10-30 13:30:00,34.37,34.38,34.08,34.19,224928.0,33.592,33.6018,33.3086,33.4161,224928.0
2020-10-30 13:40:00,34.17,34.29,34.15,34.27,93286.0,33.3966,33.5139,33.377,33.4943,93286.0
2020-10-30 13:50:00,34.31,34.38,34.22,34.32,127710.0,33.5334,33.6018,33.4454,33.5432,127710.0
2020-10-30 14:00:00,34.31,34.58,34.26,34.53,137298.0,33.5334,33.7973,33.4845,33.7484,137298.0
2020-10-30 14:10:00,34.56,34.56,34.36,34.43,269596.0,33.7777,33.7777,33.5823,33.6507,269596.0
2020-10-30 14:20:00,34.42,34.48,34.15,34.19,211718.0,33.6409,33.6996,33.377,33.4161,211718.0
2020-10-30 14:30:00,34.18,34.22,34.02,34.15,143694.0,33.4063,33.4454,33.25,33.377,143694.0
2020-10-30 14:40:00,34.13,34.19,33.93,34.18,306348.0,33.3575,33.4161,33.162,33.4063,306348.0
2020-10-30 14:50:00,34.18,34.29,34.1,34.16,203344.0,33.4063,33.5139,33.3282,33.3868,203344.0
2020-10-30 15:00:00,34.13,34.21,34.04,34.06,270920.0,33.3575,33.4357,33.2695,33.2891,270920.0
2020-10-30 15:10:00,34.06,34.34,34.05,34.26,223468.0,33.2891,33.5627,33.2793,33.4845,223468.0
2020-10-30 15:20:00,34.25,34.36,34.18,34.18,179930.0,33.4748,33.5823,33.4063,33.4063,179930.0
2020-10-30 15:30:00,34.19,34.22,33.99,34.15,284500.0,33.4161,33.4454,33.2206,33.377,284500.0
2020-10-30 15:40:00,34.17,34.46,34.1,34.25,285662.0,33.3966,33.68,33.3282,33.4748,285662.0
2020-10-30 15:50:00,34.21,34.83,34.21,34.77,608314.0,33.4357,34.0416,33.4357,33.983,608314.0
2020-11-02 09:30:00,35.55,35.6,35.4,35.45,328328.0,34.7453,34.7942,34.5987,34.6476,328328.0
2020-11-02 09:40:00,35.44,35.52,35.29,35.52,170558.0,34.6378,34.716,34.4912,34.716,170558.0
2020-11-02 09:50:00,35.52,35.71,35.49,35.67,169528.0,34.716,34.9017,34.6867,34.8626,169528.0
2020-11-02 10:00:00,35.7,35.84,35.69,35.7,326836.0,34.8919,35.0288,34.8822,34.8919,326836.0
2020-11-02 10:10:00,35.72,36.0,35.69,35.96,135420.0,34.9115,35.1852,34.8822,35.1461,135420.0
2020-11-02 10:20:00,35.95,35.97,35.84,35.85,166228.0,35.1363,35.1558,35.0288,35.0385,166228.0
2020-11-02 10:30:00,35.85,35.85,35.6,35.63,124994.0,35.0385,35.0385,34.7942,34.8235,124994.0
2020-11-02 10:40:00,35.62,35.66,35.55,35.62,68424.0,34.8138,34.8529,34.7453,34.8138,68424.0
2020-11-02 10:50:00,35.63,35.66,35.52,35.54,269486.0,34.8235,34.8529,34.716,34.7356,269486.0
2020-11-02 11:00:00,35.55,35.63,35.51,35.61,76014.0,34.7453,34.8235,34.7062,34.804,76014.0
2020-11-02 11:10:00,35.62,35.65,35.44,35.44,38832.0,34.8138,34.8431,34.6378,34.6378,38832.0
2020-11-02 11:20:00,35.46,35.58,35.38,35.53,87276.0,34.6574,34.7747,34.5792,34.7258,87276.0
2020-11-02 11:30:00,35.59,35.6,35.49,35.53,46314.0,34.7844,34.7942,34.6867,34.7258,46314.0
2020-11-02 11:40:00,35.55,35.73,35.54,35.69,73704.0,34.7453,34.9213,34.7356,34.8822,73704.0
2020-11-02 11:50:00,35.67,35.71,35.63,35.63,55908.0,34.8626,34.9017,34.8235,34.8235,55908.0
2020-11-02 12:00:00,35.63,35.68,35.54,35.63,58578.0,34.8235,34.8724,34.7356,34.8235,58578.0
2020-11-02 12:10:00,35.63,35.66,35.53,35.53,54324.0,34.8235,34.8529,34.7258,34.7258,54324.0
2020-11-02 12:20:00,35.52,35.66,35.5,35.66,51694.0,34.716,34.8529,34.6965,34.8529,51694.0
2020-11-02 12:30:00,35.66,35.66,35.45,35.45,35170.0,34.8529,34.8529,34.6476,34.6476,35170.0
2020-11-02 12:40:00,35.46,35.46,35.23,35.3,65956.0,34.6574,34.6574,34.4326,34.501,65956.0
2020-11-02 12:50:00,35.27,35.35,35.26,35.35,57806.0,34.4717,34.5499,34.4619,34.5499,57806.0
2020-11-02 13:00:00,35.35,35.38,35.16,35.21,63264.0,34.5499,34.5792,34.3642,34.413,63264.0
2020-11-02 13:10:00,35.22,35.22,35.04,35.06,70642.0,34.4228,34.4228,34.2469,34.2664,70642.0
2020-11-02 13:20:00,35.06,35.13,35.0,35.13,91814.0,34.2664,34.3348,34.2078,34.3348,91814.0
2020-11-02 13:30:00,35.12,35.18,35.05,35.09,65568.0,34.3251,34.3837,34.2567,34.2958,65568.0
2020-11-02 13:40:00,35.09,35.19,35.08,35.09,21098.0,34.2958,34.3935,34.286,34.2958,21098.0
2020-11-02 13:50:00,35.09,35.11,34.92,34.94,91256.0,34.2958,34.3153,34.1296,34.1491,91256.0
2020-11-02 14:00:00,34.93,35.08,34.92,35.04,76074.0,34.1394,34.286,34.1296,34.2469,76074.0
2020-11-02 14:10:00,35.06,35.11,35.0,35.03,40676.0,34.2664,34.3153,34.2078,34.2371,40676.0
2020-11-02 14:20:00,35.03,35.3,35.02,35.3,182512.0,34.2371,34.501,34.2273,34.501,182512.0
2020-11-02 14:30:00,35.31,35.36,35.23,35.31,79346.0,34.5108,34.5596,34.4326,34.5108,79346.0
2020-11-02 14:40:00,35.31,35.49,35.31,35.4,113218.0,34.5108,34.6867,34.5108,34.5987,113218.0
2020-11-02 14:50:00,35.41,35.44,35.28,35.37,68056.0,34.6085,34.6378,34.4815,34.5694,68056.0
2020-11-02 15:00:00,35.37,35.5,35.35,35.37,71962.0,34.5694,34.6965,34.5499,34.5694,71962.0
2020-11-02 15:10:00,35.4,35.55,35.37,35.53,82044.0,34.5987,34.7453,34.5694,34.7258,82044.0
2020-11-02 15:20:00,35.53,35.57,35.46,35.49,88254.0,34.7258,34.7649,34.6574,34.6867,88254.0
2020-11-02 15:30:00,35.5,35.59,35.3,35.33,127426.0,34.6965,34.7844,34.501,34.5303,127426.0
2020-11-02 15:40:00,35.34,35.39,35.2,35.35,104660.0,34.5401,34.589,34.4033,34.5499,104660.0
2020-11-02 15:50:00,35.35,35.57,35.27,35.54,296314.0,34.5499,34.7649,34.4717,34.7356,296314.0
2020-11-03 09:30:00,36.3,36.35,36.19,36.29,300324.0,35.4784,35.5272,35.3709,35.4686,300324.0
2020-11-03 09:40:00,36.28,36.51,36.25,36.5,145202.0,35.4588,35.6836,35.4295,35.6738,145202.0
2020-11-03 09:50:00,36.5,36.7,36.49,36.66,315542.0,35.6738,35.8693,35.6641,35.8302,315542.0
2020-11-03 10:00:00,36.68,36.92,36.63,36.84,125632.0,35.8498,36.0843,35.8009,36.0061,125632.0
2020-11-03 10:10:00,36.84,37.15,36.8,37.15,186612.0,36.0061,36.3091,35.967,36.3091,186612.0
2020-11-03 10:20:00,37.16,37.23,37.08,37.1,181050.0,36.3189,36.3873,36.2407,36.2603,181050.0
2020-11-03 10:30:00,37.11,37.14,36.96,37.02,107468.0,36.27,36.2994,36.1234,36.1821,107468.0
2020-11-03 10:40:00,37.03,37.1,36.97,37.1,140366.0,36.1918,36.2603,36.1332,36.2603,140366.0
2020-11-03 10:50:00,37.12,37.21,37.02,37.2,116358.0,36.2798,36.3678,36.1821,36.358,116358.0
2020-11-03 11:00:00,37.21,37.27,37.09,37.15,29600.0,36.3678,36.4264,36.2505,36.3091,29600.0
2020-11-03 11:10:00,37.13,37.18,37.08,37.15,45160.0,36.2896,36.3384,36.2407,36.3091,45160.0
2020-11-03 11:20:00,37.17,37.22,37.13,37.13,83462.0,36.3287,36.3775,36.2896,36.2896,83462.0
2020-11-03 11:30:00,37.16,37.27,37.12,37.27,80776.0,36.3189,36.4264,36.2798,36.4264,80776.0
2020-11-03 11:40:00,37.27,37.27,37.13,37.13,47092.0,36.4264,36.4264,36.2896,36.2896,47092.0
2020-11-03 11:50:00,37.13,37.15,36.98,36.99,34604.0,36.2896,36.3091,36.143,36.1527,34604.0
2020-11-03 12:00:00,37.02,37.04,36.89,36.97,96246.0,36.1821,36.2016,36.055,36.1332,96246.0
2020-11-03 12:10:00,36.95,37.01,36.92,36.97,16414.0,36.1137,36.1723,36.0843,36.1332,16414.0
2020-11-03 12:20:00,36.96,37.02,36.95,37.02,30952.0,36.1234,36.1821,36.1137,36.1821,30952.0
2020-11-03 12:30:00,37.02,37.05,36.98,37.0,31166.0,36.1821,36.2114,36.143,36.1625,31166.0
2020-11-03 12:40:00,37.01,37.01,36.93,36.97,51240.0,36.1723,36.1723,36.0941,36.1332,51240.0
2020-11-03 12:50:00,36.98,36.98,36.83,36.84,87774.0,36.143,36.143,35.9964,36.0061,87774.0
2020-11-03 13:00:00,36.85,36.91,36.85,36.88,31862.0,36.0159,36.0746,36.0159,36.0452,31862.0
2020-11-03 13:10:00,36.9,36.93,36.83,36.87,44134.0,36.0648,36.0941,35.9964,36.0355,44134.0
2020-11-03 13:20:00,36.85,36.9,36.81,36.82,51790.0,36.0159,36.0648,35.9768,35.9866,51790.0
2020-11-03 13:30:00,36.85,36.91,36.76,36.81,69704.0,36.0159,36.0746,35.928,35.9768,69704.0
2020-11-03 13:40:00,36.8,36.85,36.69,36.7,59708.0,35.967,36.0159,35.8595,35.8693,59708.0
2020-11-03 13:50:00,36.7,36.72,36.55,36.59,53612.0,35.8693,35.8889,35.7227,35.7618,53612.0
2020-11-03 14:00:00,36.58,36.69,36.56,36.65,81418.0,35.752,35.8595,35.7325,35.8204,81418.0
2020-11-03 14:10:00,36.69,36.83,36.69,36.76,132630.0,35.8595,35.9964,35.8595,35.928,132630.0
2020-11-03 14:20:00,36.77,36.82,36.68,36.7,80114.0,35.9377,35.9866,35.8498,35.8693,80114.0
2020-11-03 14:30:00,36.73,36.89,36.69,36.85,121942.0,35.8986,36.055,35.8595,36.0159,121942.0
2020-11-03 14:40:00,36.86,36.95,36.85,36.94,54784.0,36.0257,36.1137,36.0159,36.1039,54784.0
2020-11-03 14:50:00,36.92,36.93,36.85,36.87,40356.0,36.0843,36.0941,36.0159,36.0355,40356.0
2020-11-03 15:00:00,36.87,36.88,36.67,36.7,113478.0,36.0355,36.0452,35.84,35.8693,113478.0
2020-11-03 15:10:00,36.7,36.79,36.7,36.78,126640.0,35.8693,35.9573,35.8693,35.9475,126640.0
2020-11-03 15:20:00,36.77,36.9,36.68,36.88,142658.0,35.9377,36.0648,35.8498,36.0452,142658.0
2020-11-03 15:30:00,36.89,37.07,36.86,37.05,150462.0,36.055,36.2309,36.0257,36.2114,150462.0
2020-11-03 15:40:00,37.05,37.2,37.04,37.13,216026.0,36.2114,36.358,36.2016,36.2896,216026.0
2020-11-03 15:50:00,37.12,37.24,36.79,36.79,510064.0,36.2798,36.3971,35.9573,35.9573,510064.0
2020-11-04 09:30:00,37.85,38.16,37.59,37.66,621714.0,36.9933,37.2963,36.7392,36.8076,621714.0
2020-11-04 09:40:00,37.68,38.02,37.63,37.92,515292.0,36.8271,37.1594,36.7783,37.0617,515292.0
2020-11-04 09:50:00,37.91,38.2,37.81,38.2,229408.0,37.0519,37.3354,36.9542,37.3354,229408.0
2020-11-04 10:00:00,38.23,38.63,38.18,38.55,700922.0,37.3647,37.7556,37.3158,37.6774,700922.0
2020-11-04 10:10:00,38.57,38.89,38.52,38.83,267692.0,37.697,38.0097,37.6481,37.9511,267692.0
2020-11-04 10:20:00,38.84,39.09,38.77,38.79,245474.0,37.9609,38.2052,37.8925,37.912,245474.0
2020-11-04 10:30:00,38.82,38.84,38.54,38.6,190500.0,37.9413,37.9609,37.6677,37.7263,190500.0
2020-11-04 10:40:00,38.58,38.77,38.57,38.73,313594.0,37.7068,37.8925,37.697,37.8534,313594.0
2020-11-04 10:50:00,38.73,38.95,38.72,38.95,171806.0,37.8534,38.0684,37.8436,38.0684,171806.0
2020-11-04 11:00:00,38.94,38.99,38.77,38.77,189286.0,38.0586,38.1075,37.8925,37.8925,189286.0
2020-11-04 11:10:00,38.77,38.77,38.63,38.77,207296.0,37.8925,37.8925,37.7556,37.8925,207296.0
2020-11-04 11:20:00,38.77,38.94,38.72,38.9,101246.0,37.8925,38.0586,37.8436,38.0195,101246.0
2020-11-04 11:30:00,38.88,39.05,38.88,38.99,127782.0,38.0,38.1661,38.0,38.1075,127782.0
2020-11-04 11:40:00,39.0,39.02,38.91,38.96,104658.0,38.1173,38.1368,38.0293,38.0782,104658.0
2020-11-04 11:50:00,38.97,39.2,38.95,39.14,154314.0,38.0879,38.3127,38.0684,38.2541,154314.0
2020-11-04 12:00:00,39.13,39.22,39.08,39.11,121828.0,38.2443,38.3323,38.1954,38.2248,121828.0
2020-11-04 12:10:00,39.12,39.26,39.06,39.22,137480.0,38.2345,38.3714,38.1759,38.3323,137480.0
2020-11-04 12:20:00,39.21,39.41,39.21,39.29,234870.0,38.3225,38.518,38.3225,38.4007,234870.0
2020-11-04 12:30:00,39.31,39.36,39.27,39.33,82438.0,38.4202,38.4691,38.3811,38.4398,82438.0
2020-11-04 12:40:00,39.3,39.39,39.25,39.27,91334.0,38.4105,38.4984,38.3616,38.3811,91334.0
2020-11-04 12:50:00,39.28,39.28,39.14,39.16,67144.0,38.3909,38.3909,38.2541,38.2736,67144.0
2020-11-04 13:00:00,39.16,39.17,38.99,39.07,109790.0,38.2736,38.2834,38.1075,38.1857,109790.0
2020-11-04 13:10:00,39.07,39.13,38.99,38.99,169986.0,38.1857,38.2443,38.1075,38.1075,169986.0
2020-11-04 13:20:00,39.01,39.06,38.98,39.05,99544.0,38.127,38.1759,38.0977,38.1661,99544.0
2020-11-04 13:30:00,39.05,39.23,39.01,39.18,131974.0,38.1661,38.342,38.127,38.2932,131974.0
2020-11-04 13:40:00,39.18,39.19,38.87,38.93,154290.0,38.2932,38.3029,37.9902,38.0488,154290.0
2020-11-04 13:50:00,38.92,39.02,38.88,38.94,151680.0,38.0391,38.1368,38.0,38.0586,151680.0
2020-11-04 14:00:00,38.95,39.09,38.87,38.98,284044.0,38.0684,38.2052,37.9902,38.0977,284044.0
2020-11-04 14:10:00,38.99,39.05,38.88,38.95,138846.0,38.1075,38.1661,38.0,38.0684,138846.0
2020-11-04 14:20:00,38.94,39.05,38.92,38.96,108652.0,38.0586,38.1661,38.0391,38.0782,108652.0
2020-11-04 14:30:00,38.97,38.99,38.9,38.91,83110.0,38.0879,38.1075,38.0195,38.0293,83110.0
2020-11-04 14:40:00,38.91,38.91,38.73,38.81,267422.0,38.0293,38.0293,37.8534,37.9316,267422.0
2020-11-04 14:50:00,38.8,38.93,38.8,38.84,128634.0,37.9218,38.0488,37.9218,37.9609,128634.0
2020-11-04 15:00:00,38.85,38.91,38.61,38.71,230464.0,37.9706,38.0293,37.7361,37.8338,230464.0
2020-11-04 15:10:00,38.7,38.7,38.49,38.51,207532.0,37.824,37.824,37.6188,37.6383,207532.0
2020-11-04 15:20:00,38.5,38.63,38.48,38.49,160328.0,37.6286,37.7556,37.609,37.6188,160328.0
2020-11-04 15:30:00,38.49,38.63,38.44,38.53,192406.0,37.6188,37.7556,37.5699,37.6579,192406.0
2020-11-04 15:40:00,38.53,38.65,38.43,38.48,210344.0,37.6579,37.7752,37.5602,37.609,210344.0
2020-11-04 15:50:00,38.48,38.67,38.36,38.43,383978.0,37.609,37.7947,37.4917,37.5602,383978.0
2020-11-05 09:30:00,39.73,39.82,39.64,39.82,1308088.0,38.8307,38.9187,38.7428,38.9187,1308088.0
2020-11-05 09:40:00,39.83,39.99,39.75,39.92,212684.0,38.9285,39.0848,38.8503,39.0164,212684.0
2020-11-05 09:50:00,39.92,40.05,39.87,39.87,256442.0,39.0164,39.1435,38.9676,38.9676,256442.0
2020-11-05 10:00:00,39.88,40.09,39.85,40.08,200404.0,38.9773,39.1826,38.948,39.1728,200404.0
2020-11-05 10:10:00,40.08,40.37,40.07,40.36,218990.0,39.1728,39.4562,39.163,39.4465,218990.0
2020-11-05 10:20:00,40.33,40.38,40.09,40.09,235342.0,39.4171,39.466,39.1826,39.1826,235342.0
2020-11-05 10:30:00,40.1,40.24,40.06,40.08,232352.0,39.1924,39.3292,39.1533,39.1728,232352.0
2020-11-05 10:40:00,40.08,40.25,40.05,40.23,310126.0,39.1728,39.339,39.1435,39.3194,310126.0
2020-11-05 10:50:00,40.21,40.26,40.17,40.26,172478.0,39.2999,39.3487,39.2608,39.3487,172478.0
2020-11-05 11:00:00,40.27,40.31,40.12,40.12,150788.0,39.3585,39.3976,39.2119,39.2119,150788.0
2020-11-05 11:10:00,40.13,40.2,39.99,40.17,294224.0,39.2217,39.2901,39.0848,39.2608,294224.0
2020-11-05 11:20:00,40.17,40.2,40.11,40.13,56182.0,39.2608,39.2901,39.2021,39.2217,56182.0
2020-11-05 11:30:00,40.15,40.18,40.0,40.01,61052.0,39.2412,39.2705,39.0946,39.1044,61052.0
2020-11-05 11:40:00,40.04,40.09,40.01,40.09,34072.0,39.1337,39.1826,39.1044,39.1826,34072.0
2020-11-05 11:50:00,40.08,40.09,39.94,39.96,105006.0,39.1728,39.1826,39.036,39.0555,105006.0
2020-11-05 12:00:00,39.96,40.04,39.9,40.0,131776.0,39.0555,39.1337,38.9969,39.0946,131776.0
2020-11-05 12:10:00,40.02,40.06,39.77,39.78,77290.0,39.1142,39.1533,38.8698,38.8796,77290.0
2020-11-05 12:20:00,39.8,39.81,39.63,39.69,123652.0,38.8991,38.9089,38.733,38.7916,123652.0
2020-11-05 12:30:00,39.72,39.85,39.66,39.83,57240.0,38.821,38.948,38.7623,38.9285,57240.0
2020-11-05 12:40:00,39.82,39.94,39.81,39.93,40646.0,38.9187,39.036,38.9089,39.0262,40646.0
2020-11-05 12:50:00,39.95,40.0,39.94,40.0,32610.0,39.0457,39.0946,39.036,39.0946,32610.0
2020-11-05 13:00:00,40.0,40.15,39.99,40.11,151674.0,39.0946,39.2412,39.0848,39.2021,151674.0
2020-11-05 13:10:00,40.12,40.15,40.04,40.08,50536.0,39.2119,39.2412,39.1337,39.1728,50536.0
2020-11-05 13:20:00,40.08,40.12,40.06,40.07,64172.0,39.1728,39.2119,39.1533,39.163,64172.0
2020-11-05 13:30:00,40.09,40.12,40.06,40.12,23262.0,39.1826,39.2119,39.1533,39.2119,23262.0
2020-11-05 13:40:00,40.13,40.19,40.1,40.16,40576.0,39.2217,39.2803,39.1924,39.251,40576.0
2020-11-05 13:50:00,40.15,40.18,40.09,40.14,59504.0,39.2412,39.2705,39.1826,39.2314,59504.0
2020-11-05 14:00:00,40.13,40.25,40.09,40.16,182146.0,39.2217,39.339,39.1826,39.251,182146.0
2020-11-05 14:10:00,40.17,40.2,40.12,40.16,48838.0,39.2608,39.2901,39.2119,39.251,48838.0
2020-11-05 14:20:00,40.16,40.23,40.13,40.22,34426.0,39.251,39.3194,39.2217,39.3096,34426.0
2020-11-05 14:30:00,40.23,40.29,40.12,40.18,95050.0,39.3194,39.3781,39.2119,39.2705,95050.0
2020-11-05 14:40:00,40.22,40.35,40.19,40.21,241416.0,39.3096,39.4367,39.2803,39.2999,241416.0
2020-11-05 14:50:00,40.22,40.29,40.14,40.27,120560.0,39.3096,39.3781,39.2314,39.3585,120560.0
2020-11-05 15:00:00,40.26,40.29,40.15,40.17,193646.0,39.3487,39.3781,39.2412,39.2608,193646.0
2020-11-05 15:10:00,40.19,40.21,40.03,40.06,74912.0,39.2803,39.2999,39.1239,39.1533,74912.0
2020-11-05 15:20:00,40.07,40.16,40.06,40.13,111832.0,39.163,39.251,39.1533,39.2217,111832.0
2020-11-05 15:30:00,40.13,40.14,39.85,39.87,208450.0,39.2217,39.2314,38.948,38.9676,208450.0
2020-11-05 15:40:00,39.88,39.98,39.77,39.9,151776.0,38.9773,39.0751,38.8698,38.9969,151776.0
2020-11-05 15:50:00,39.88,40.06,39.86,39.94,422200.0,38.9773,39.1533,38.9578,39.036,422200.0
2020-11-06 09:30:00,39.87,39.96,39.47,39.47,532776.0,38.9676,39.0555,38.5766,38.5766,532776.0
2020-11-06 09:40:00,39.45,39.66,39.44,39.53,239762.0,38.5571,38.7623,38.5473,38.6353,239762.0
2020-11-06 09:50:00,39.54,39.58,39.35,39.48,209082.0,38.645,38.6841,38.4593,38.5864,209082.0
2020-11-06 10:00:00,39.48,39.72,39.45,39.7,175024.0,38.5864,38.821,38.5571,38.8014,175024.0
2020-11-06 10:10:00,39.7,39.79,39.7,39.77,94636.0,38.8014,38.8894,38.8014,38.8698,94636.0
2020-11-06 10:20:00,39.77,39.91,39.74,39.87,68458.0,38.8698,39.0067,38.8405,38.9676,68458.0
2020-11-06 10:30:00,39.83,39.86,39.73,39.74,147128.0,38.9285,38.9578,38.8307,38.8405,147128.0
2020-11-06 10:40:00,39.75,39.87,39.73,39.85,40538.0,38.8503,38.9676,38.8307,38.948,40538.0
2020-11-06 10:50:00,39.86,40.0,39.55,39.62,149448.0,38.9578,39.0946,38.6548,38.7232,149448.0
2020-11-06 11:00:00,39.63,40.02,39.59,40.01,168598.0,38.733,39.1142,38.6939,39.1044,168598.0
2020-11-06 11:10:00,39.99,40.0,39.76,39.88,90756.0,39.0848,39.0946,38.86,38.9773,90756.0
2020-11-06 11:20:00,39.89,39.9,39.79,39.82,60902.0,38.9871,38.9969,38.8894,38.9187,60902.0
2020-11-06 11:30:00,39.9,39.99,39.85,39.99,72158.0,38.9969,39.0848,38.948,39.0848,72158.0
2020-11-06 11:40:00,39.99,40.0,39.93,39.97,42758.0,39.0848,39.0946,39.0262,39.0653,42758.0
2020-11-06 11:50:00,39.98,40.08,39.88,39.99,74542.0,39.0751,39.1728,38.9773,39.0848,74542.0
2020-11-06 12:00:00,39.98,40.06,39.95,39.95,58084.0,39.0751,39.1533,39.0457,39.0457,58084.0
2020-11-06 12:10:00,39.97,40.01,39.84,39.88,41920.0,39.0653,39.1044,38.9382,38.9773,41920.0
2020-11-06 12:20:00,39.88,39.92,39.81,39.84,36992.0,38.9773,39.0164,38.9089,38.9382,36992.0
2020-11-06 12:30:00,39.88,39.94,39.77,39.81,57788.0,38.9773,39.036,38.8698,38.9089,57788.0
2020-11-06 12:40:00,39.83,39.93,39.82,39.92,93776.0,38.9285,39.0262,38.9187,39.0164,93776.0
2020-11-06 12:50:00,39.93,39.97,39.89,39.92,77586.0,39.0262,39.0653,38.9871,39.0164,77586.0
2020-11-06 13:00:00,39.92,39.98,39.91,39.97,55268.0,39.0164,39.0751,39.0067,39.0653,55268.0
2020-11-06 13:10:00,39.98,40.04,39.98,40.02,71214.0,39.0751,39.1337,39.0751,39.1142,71214.0
2020-11-06 13:20:00,40.02,40.07,39.97,40.05,34402.0,39.1142,39.163,39.0653,39.1435,34402.0
2020-11-06 13:30:00,40.03,40.07,40.01,40.04,47400.0,39.1239,39.163,39.1044,39.1337,47400.0
2020-11-06 13:40:00,40.03,40.03,39.97,39.97,18536.0,39.1239,39.1239,39.0653,39.0653,18536.0
2020-11-06 13:50:00,40.01,40.01,39.97,39.98,46092.0,39.1044,39.1044,39.0653,39.0751,46092.0
2020-11-06 14:00:00,40.01,40.04,39.95,40.04,41002.0,39.1044,39.1337,39.0457,39.1337,41002.0
2020-11-06 14:10:00,40.02,40.06,39.99,40.02,116590.0,39.1142,39.1533,39.0848,39.1142,116590.0
2020-11-06 14:20:00,40.02,40.04,39.98,40.01,42866.0,39.1142,39.1337,39.0751,39.1044,42866.0
2020-11-06 14:30:00,40.02,40.06,39.94,39.95,130518.0,39.1142,39.1533,39.036,39.0457,130518.0
2020-11-06 14:40:00,39.95,39.97,39.84,39.86,44056.0,39.0457,39.0653,38.9382,38.9578,44056.0
2020-11-06 14:50:00,39.85,39.91,39.85,39.88,22726.0,38.948,39.0067,38.948,38.9773,22726.0
2020-11-06 15:00:00,39.88,39.88,39.73,39.79,150794.0,38.9773,38.9773,38.8307,38.8894,150794.0
2020-11-06 15:10:00,39.77,39.85,39.76,39.77,189606.0,38.8698,38.948,38.86,38.8698,189606.0
2020-11-06 15:20:00,39.79,39.9,39.7,39.88,153498.0,38.8894,38.9969,38.8014,38.9773,153498.0
2020-11-06 15:30:00,39.87,39.99,39.85,39.97,96992.0,38.9676,39.0848,38.948,39.0653,96992.0
2020-11-06 15:40:00,39.97,40.21,39.97,40.21,118998.0,39.0653,39.2999,39.0653,39.2999,118998.0
2020-11-06 15:50:00,40.21,40.23,39.85,39.92,303856.0,39.2999,39.3194,38.948,39.0164,303856.0
2020-11-09 09:30:00,43.09,43.16,42.74,42.75,1284210.0,42.1147,42.1831,41.7726,41.7824,1284210.0
2020-11-09 09:40:00,42.79,42.85,42.55,42.68,1054220.0,41.8215,41.8801,41.5869,41.714,1054220.0
2020-11-09 09:50:00,42.69,42.7,42.26,42.29,912038.0,41.7237,41.7335,41.3035,41.3328,912038.0
2020-11-09 10:00:00,42.28,42.84,42.28,42.49,912300.0,41.323,41.8703,41.323,41.5283,912300.0
2020-11-09 10:10:00,42.47,42.73,42.42,42.73,324432.0,41.5087,41.7628,41.4598,41.7628,324432.0
2020-11-09 10:20:00,42.71,42.74,42.48,42.51,232744.0,41.7433,41.7726,41.5185,41.5478,232744.0
2020-11-09 10:30:00,42.53,42.62,42.19,42.22,289664.0,41.5674,41.6553,41.235,41.2644,289664.0
2020-11-09 10:40:00,42.23,42.38,41.97,42.07,259170.0,41.2741,41.4207,41.02,41.1178,259170.0
2020-11-09 10:50:00,42.07,42.26,41.95,42.24,299086.0,41.1178,41.3035,41.0005,41.2839,299086.0
2020-11-09 11:00:00,42.24,42.31,41.87,42.18,283618.0,41.2839,41.3523,40.9223,41.2253,283618.0
2020-11-09 11:10:00,42.18,42.19,41.88,42.07,872870.0,41.2253,41.235,40.9321,41.1178,872870.0
2020-11-09 11:20:00,42.06,42.27,42.02,42.27,223642.0,41.108,41.3132,41.0689,41.3132,223642.0
2020-11-09 11:30:00,42.27,42.3,42.23,42.24,91558.0,41.3132,41.3426,41.2741,41.2839,91558.0
2020-11-09 11:40:00,42.25,42.27,42.08,42.11,219626.0,41.2937,41.3132,41.1275,41.1569,219626.0
2020-11-09 11:50:00,42.1,42.18,41.95,42.08,177210.0,41.1471,41.2253,41.0005,41.1275,177210.0
2020-11-09 12:00:00,42.1,42.3,42.05,42.26,172434.0,41.1471,41.3426,41.0982,41.3035,172434.0
2020-11-09 12:10:00,42.23,42.23,42.04,42.11,143734.0,41.2741,41.2741,41.0884,41.1569,143734.0
2020-11-09 12:20:00,42.09,42.45,42.09,42.39,142194.0,41.1373,41.4892,41.1373,41.4305,142194.0
2020-11-09 12:30:00,42.4,42.51,42.32,42.51,238442.0,41.4403,41.5478,41.3621,41.5478,238442.0
2020-11-09 12:40:00,42.51,42.55,42.35,42.4,190470.0,41.5478,41.5869,41.3914,41.4403,190470.0
2020-11-09 12:50:00,42.4,42.51,42.3,42.51,151072.0,41.4403,41.5478,41.3426,41.5478,151072.0
2020-11-09 13:00:00,42.52,42.63,42.47,42.62,269856.0,41.5576,41.6651,41.5087,41.6553,269856.0
2020-11-09 13:10:00,42.61,42.64,42.53,42.58,65616.0,41.6455,41.6749,41.5674,41.6162,65616.0
2020-11-09 13:20:00,42.53,42.57,42.47,42.51,57602.0,41.5674,41.6064,41.5087,41.5478,57602.0
2020-11-09 13:30:00,42.51,42.57,42.49,42.51,83346.0,41.5478,41.6064,41.5283,41.5478,83346.0
2020-11-09 13:40:00,42.47,42.5,42.4,42.49,68994.0,41.5087,41.538,41.4403,41.5283,68994.0
2020-11-09 13:50:00,42.48,42.52,42.34,42.43,175492.0,41.5185,41.5576,41.3817,41.4696,175492.0
2020-11-09 14:00:00,42.45,42.46,42.31,42.31,127630.0,41.4892,41.4989,41.3523,41.3523,127630.0
2020-11-09 14:10:00,42.33,42.33,42.19,42.21,76824.0,41.3719,41.3719,41.235,41.2546,76824.0
2020-11-09 14:20:00,42.2,42.2,42.0,42.07,260826.0,41.2448,41.2448,41.0493,41.1178,260826.0
2020-11-09 14:30:00,42.07,42.13,41.92,42.08,184502.0,41.1178,41.1764,40.9712,41.1275,184502.0
2020-11-09 14:40:00,42.09,42.17,42.02,42.16,150822.0,41.1373,41.2155,41.0689,41.2057,150822.0
2020-11-09 14:50:00,42.15,42.15,41.98,42.08,113108.0,41.196,41.196,41.0298,41.1275,113108.0
2020-11-09 15:00:00,42.08,42.22,42.03,42.13,151852.0,41.1275,41.2644,41.0787,41.1764,151852.0
2020-11-09 15:10:00,42.16,42.24,42.03,42.08,109326.0,41.2057,41.2839,41.0787,41.1275,109326.0
2020-11-09 15:20:00,42.06,42.06,41.73,41.75,214266.0,41.108,41.108,40.7855,40.805,214266.0
2020-11-09 15:30:00,41.77,41.99,41.77,41.94,192218.0,40.8246,41.0396,40.8246,40.9907,192218.0
2020-11-09 15:40:00,41.92,41.93,41.59,41.62,330760.0,40.9712,40.9809,40.6486,40.6779,330760.0
2020-11-09 15:50:00,41.6,41.6,40.81,40.91,643652.0,40.6584,40.6584,39.8863,39.984,643652.0
2020-11-10 09:30:00,40.66,40.9,40.49,40.51,522896.0,39.7397,39.9742,39.5735,39.5931,522896.0
2020-11-10 09:40:00,40.51,40.59,40.32,40.51,249306.0,39.5931,39.6713,39.4074,39.5931,249306.0
2020-11-10 09:50:00,40.5,40.71,40.49,40.7,138376.0,39.5833,39.7885,39.5735,39.7788,138376.0
2020-11-10 10:00:00,40.69,40.91,40.56,40.84,139362.0,39.769,39.984,39.6419,39.9156,139362.0
2020-11-10 10:10:00,40.85,40.92,40.66,40.76,62748.0,39.9254,39.9938,39.7397,39.8374,62748.0
2020-11-10 10:20:00,40.73,40.78,40.43,40.45,97238.0,39.8081,39.857,39.5149,39.5344,97238.0
2020-11-10 10:30:00,40.45,40.48,40.1,40.13,152436.0,39.5344,39.5638,39.1924,39.2217,152436.0
2020-11-10 10:40:00,40.13,40.22,40.01,40.22,180690.0,39.2217,39.3096,39.1044,39.3096,180690.0
2020-11-10 10:50:00,40.24,40.32,40.2,40.27,64184.0,39.3292,39.4074,39.2901,39.3585,64184.0
2020-11-10 11:00:00,40.26,40.55,40.24,40.51,48842.0,39.3487,39.6322,39.3292,39.5931,48842.0
2020-11-10 11:10:00,40.49,40.61,40.41,40.43,101398.0,39.5735,39.6908,39.4953,39.5149,101398.0
2020-11-10 11:20:00,40.4,40.7,40.35,40.69,62068.0,39.4856,39.7788,39.4367,39.769,62068.0
2020-11-10 11:30:00,40.68,40.69,40.54,40.57,56528.0,39.7592,39.769,39.6224,39.6517,56528.0
2020-11-10 11:40:00,40.6,40.85,40.59,40.77,93592.0,39.681,39.9254,39.6713,39.8472,93592.0
2020-11-10 11:50:00,40.76,40.81,40.67,40.71,155254.0,39.8374,39.8863,39.7495,39.7885,155254.0
2020-11-10 12:00:00,40.69,40.99,40.69,40.95,174832.0,39.769,40.0622,39.769,40.0231,174832.0
2020-11-10 12:10:00,40.95,41.04,40.94,41.02,90262.0,40.0231,40.1111,40.0133,40.0915,90262.0
2020-11-10 12:20:00,41.01,41.06,40.85,40.87,93146.0,40.0818,40.1306,39.9254,39.9449,93146.0
2020-11-10 12:30:00,40.88,40.91,40.72,40.73,105868.0,39.9547,39.984,39.7983,39.8081,105868.0
2020-11-10 12:40:00,40.74,40.97,40.73,40.91,85018.0,39.8179,40.0427,39.8081,39.984,85018.0
2020-11-10 12:50:00,40.91,40.93,40.81,40.84,23938.0,39.984,40.0036,39.8863,39.9156,23938.0
2020-11-10 13:00:00,40.86,40.94,40.86,40.9,33706.0,39.9352,40.0133,39.9352,39.9742,33706.0
2020-11-10 13:10:00,40.91,40.93,40.69,40.7,55988.0,39.984,40.0036,39.769,39.7788,55988.0
2020-11-10 13:20:00,40.68,40.7,40.48,40.54,87470.0,39.7592,39.7788,39.5638,39.6224,87470.0
2020-11-10 13:30:00,40.5,40.63,40.39,40.61,88496.0,39.5833,39.7104,39.4758,39.6908,88496.0
2020-11-10 13:40:00,40.62,40.71,40.6,40.71,35998.0,39.7006,39.7885,39.681,39.7885,35998.0
2020-11-10 13:50:00,40.7,40.82,40.7,40.82,46194.0,39.7788,39.8961,39.7788,39.8961,46194.0
2020-11-10 14:00:00,40.82,40.92,40.77,40.88,82038.0,39.8961,39.9938,39.8472,39.9547,82038.0
2020-11-10 14:10:00,40.88,40.91,40.6,40.66,97004.0,39.9547,39.984,39.681,39.7397,97004.0
2020-11-10 14:20:00,40.7,40.88,40.54,40.62,111242.0,39.7788,39.9547,39.6224,39.7006,111242.0
2020-11-10 14:30:00,40.63,40.87,40.63,40.83,63756.0,39.7104,39.9449,39.7104,39.9058,63756.0
2020-11-10 14:40:00,40.82,40.93,40.63,40.72,127280.0,39.8961,40.0036,39.7104,39.7983,127280.0
2020-11-10 14:50:00,40.72,40.85,40.72,40.82,72592.0,39.7983,39.9254,39.7983,39.8961,72592.0
2020-11-10 15:00:00,40.78,40.88,40.63,40.68,64028.0,39.857,39.9547,39.7104,39.7592,64028.0
2020-11-10 15:10:00,40.71,40.9,40.64,40.86,55772.0,39.7885,39.9742,39.7201,39.9352,55772.0
2020-11-10 15:20:00,40.87,40.97,40.8,40.94,117178.0,39.9449,40.0427,39.8765,40.0133,117178.0
2020-11-10 15:30:00,40.94,40.96,40.69,40.69,162026.0,40.0133,40.0329,39.769,39.769,162026.0
2020-11-10 15:40:00,40.73,40.93,40.72,40.85,118144.0,39.8081,40.0036,39.7983,39.9254,118144.0
2020-11-10 15:50:00,40.85,40.93,40.68,40.81,391610.0,39.9254,40.0036,39.7592,39.8863,391610.0
2020-11-11 09:30:00,41.34,41.38,41.2,41.25,215078.0,40.4043,40.4434,40.2675,40.3163,215078.0
2020-11-11 09:40:00,41.24,41.38,41.22,41.32,119626.0,40.3065,40.4434,40.287,40.3847,119626.0
2020-11-11 09:50:00,41.32,41.33,41.06,41.09,84276.0,40.3847,40.3945,40.1306,40.1599,84276.0
2020-11-11 10:00:00,41.1,41.18,41.06,41.16,55862.0,40.1697,40.2479,40.1306,40.2284,55862.0
2020-11-11 10:10:00,41.15,41.21,41.05,41.11,63442.0,40.2186,40.2772,40.1208,40.1795,63442.0
2020-11-11 10:20:00,41.13,41.22,41.08,41.22,37896.0,40.199,40.287,40.1502,40.287,37896.0
2020-11-11 10:30:00,41.22,41.32,41.2,41.24,62592.0,40.287,40.3847,40.2675,40.3065,62592.0
2020-11-11 10:40:00,41.24,41.27,41.13,41.18,66138.0,40.3065,40.3359,40.199,40.2479,66138.0
2020-11-11 10:50:00,41.18,41.26,41.15,41.26,33222.0,40.2479,40.3261,40.2186,40.3261,33222.0
2020-11-11 11:00:00,41.24,41.3,41.2,41.29,36828.0,40.3065,40.3652,40.2675,40.3554,36828.0
2020-11-11 11:10:00,41.3,41.41,41.29,41.41,54498.0,40.3652,40.4727,40.3554,40.4727,54498.0
2020-11-11 11:20:00,41.41,41.42,41.37,41.39,83168.0,40.4727,40.4825,40.4336,40.4532,83168.0
2020-11-11 11:30:00,41.42,41.43,41.37,41.38,41426.0,40.4825,40.4922,40.4336,40.4434,41426.0
2020-11-11 11:40:00,41.41,41.47,41.4,41.46,36836.0,40.4727,40.5313,40.4629,40.5216,36836.0
2020-11-11 11:50:00,41.46,41.47,41.41,41.45,98458.0,40.5216,40.5313,40.4727,40.5118,98458.0
2020-11-11 12:00:00,41.46,41.57,41.43,41.55,53424.0,40.5216,40.6291,40.4922,40.6095,53424.0
2020-11-11 12:10:00,41.55,41.55,41.44,41.44,39398.0,40.6095,40.6095,40.502,40.502,39398.0
2020-11-11 12:20:00,41.47,41.47,41.43,41.45,87082.0,40.5313,40.5313,40.4922,40.5118,87082.0
2020-11-11 12:30:00,41.46,41.52,41.46,41.48,14174.0,40.5216,40.5802,40.5216,40.5411,14174.0
2020-11-11 12:40:00,41.51,41.56,41.49,41.55,42090.0,40.5704,40.6193,40.5509,40.6095,42090.0
2020-11-11 12:50:00,41.55,41.55,41.48,41.5,39030.0,40.6095,40.6095,40.5411,40.5607,39030.0
2020-11-11 13:00:00,41.52,41.52,41.48,41.48,15336.0,40.5802,40.5802,40.5411,40.5411,15336.0
2020-11-11 13:10:00,41.48,41.54,41.47,41.54,29358.0,40.5411,40.5998,40.5313,40.5998,29358.0
2020-11-11 13:20:00,41.54,41.61,41.48,41.49,54222.0,40.5998,40.6682,40.5411,40.5509,54222.0
2020-11-11 13:30:00,41.51,41.58,41.49,41.58,32802.0,40.5704,40.6389,40.5509,40.6389,32802.0
2020-11-11 13:40:00,41.57,41.57,41.48,41.49,25792.0,40.6291,40.6291,40.5411,40.5509,25792.0
2020-11-11 13:50:00,41.48,41.51,41.42,41.42,31808.0,40.5411,40.5704,40.4825,40.4825,31808.0
2020-11-11 14:00:00,41.45,41.54,41.45,41.51,24446.0,40.5118,40.5998,40.5118,40.5704,24446.0
2020-11-11 14:10:00,41.5,41.52,41.41,41.43,34030.0,40.5607,40.5802,40.4727,40.4922,34030.0
2020-11-11 14:20:00,41.42,41.48,41.3,41.32,42088.0,40.4825,40.5411,40.3652,40.3847,42088.0
2020-11-11 14:30:00,41.33,41.38,41.28,41.3,31686.0,40.3945,40.4434,40.3456,40.3652,31686.0
2020-11-11 14:40:00,41.27,41.27,41.06,41.09,66652.0,40.3359,40.3359,40.1306,40.1599,66652.0
2020-11-11 14:50:00,41.09,41.21,41.04,41.18,60162.0,40.1599,40.2772,40.1111,40.2479,60162.0
2020-11-11 15:00:00,41.19,41.25,41.16,41.25,40176.0,40.2577,40.3163,40.2284,40.3163,40176.0
2020-11-11 15:10:00,41.24,41.3,41.22,41.3,49696.0,40.3065,40.3652,40.287,40.3652,49696.0
2020-11-11 15:20:00,41.27,41.27,41.12,41.13,68154.0,40.3359,40.3359,40.1893,40.199,68154.0
2020-11-11 15:30:00,41.1,41.28,41.1,41.26,31510.0,40.1697,40.3456,40.1697,40.3261,31510.0
2020-11-11 15:40:00,41.26,41.4,41.25,41.4,39274.0,40.3261,40.4629,40.3163,40.4629,39274.0
2020-11-11 15:50:00,41.41,41.45,41.36,41.4,158202.0,40.4727,40.5118,40.4238,40.4629,158202.0
2020-11-12 09:30:00,41.16,41.21,40.97,41.18,203968.0,40.2284,40.2772,40.0427,40.2479,203968.0
2020-11-12 09:40:00,41.18,41.2,40.96,40.96,94572.0,40.2479,40.2675,40.0329,40.0329,94572.0
2020-11-12 09:50:00,40.97,41.13,40.94,41.07,86182.0,40.0427,40.199,40.0133,40.1404,86182.0
2020-11-12 10:00:00,41.07,41.15,41.01,41.15,52702.0,40.1404,40.2186,40.0818,40.2186,52702.0
2020-11-12 10:10:00,41.15,41.3,41.14,41.26,47872.0,40.2186,40.3652,40.2088,40.3261,47872.0
2020-11-12 10:20:00,41.25,41.25,41.08,41.08,23850.0,40.3163,40.3163,40.1502,40.1502,23850.0
2020-11-12 10:30:00,41.12,41.24,41.12,41.24,21372.0,40.1893,40.3065,40.1893,40.3065,21372.0
2020-11-12 10:40:00,41.23,41.33,41.22,41.24,34950.0,40.2968,40.3945,40.287,40.3065,34950.0
2020-11-12 10:50:00,41.24,41.29,41.22,41.25,11448.0,40.3065,40.3554,40.287,40.3163,11448.0
2020-11-12 11:00:00,41.24,41.34,41.23,41.31,14774.0,40.3065,40.4043,40.2968,40.375,14774.0
2020-11-12 11:10:00,41.26,41.26,41.16,41.17,28374.0,40.3261,40.3261,40.2284,40.2381,28374.0
2020-11-12 11:20:00,41.2,41.21,41.13,41.17,57622.0,40.2675,40.2772,40.199,40.2381,57622.0
2020-11-12 11:30:00,41.15,41.15,41.04,41.04,25088.0,40.2186,40.2186,40.1111,40.1111,25088.0
2020-11-12 11:40:00,41.02,41.07,40.95,41.01,60502.0,40.0915,40.1404,40.0231,40.0818,60502.0
2020-11-12 11:50:00,40.99,41.09,40.99,41.08,34320.0,40.0622,40.1599,40.0622,40.1502,34320.0
2020-11-12 12:00:00,41.06,41.12,41.02,41.08,41330.0,40.1306,40.1893,40.0915,40.1502,41330.0
2020-11-12 12:10:00,41.09,41.16,41.06,41.06,49628.0,40.1599,40.2284,40.1306,40.1306,49628.0
2020-11-12 12:20:00,41.1,41.13,40.84,40.85,141678.0,40.1697,40.199,39.9156,39.9254,141678.0
2020-11-12 12:30:00,40.83,40.93,40.81,40.81,134780.0,39.9058,40.0036,39.8863,39.8863,134780.0
2020-11-12 12:40:00,40.81,40.83,40.52,40.52,310026.0,39.8863,39.9058,39.6028,39.6028,310026.0
2020-11-12 12:50:00,40.55,40.63,40.44,40.62,215122.0,39.6322,39.7104,39.5247,39.7006,215122.0
2020-11-12 13:00:00,40.59,40.63,40.49,40.55,159422.0,39.6713,39.7104,39.5735,39.6322,159422.0
2020-11-12 13:10:00,40.55,40.55,40.34,40.42,64190.0,39.6322,39.6322,39.4269,39.5051,64190.0
2020-11-12 13:20:00,40.4,40.52,40.32,40.41,147294.0,39.4856,39.6028,39.4074,39.4953,147294.0
2020-11-12 13:30:00,40.35,40.6,40.32,40.56,103158.0,39.4367,39.681,39.4074,39.6419,103158.0
2020-11-12 13:40:00,40.55,40.57,40.44,40.46,28556.0,39.6322,39.6517,39.5247,39.5442,28556.0
2020-11-12 13:50:00,40.49,40.66,40.49,40.66,63214.0,39.5735,39.7397,39.5735,39.7397,63214.0
2020-11-12 14:00:00,40.66,40.73,40.55,40.55,56562.0,39.7397,39.8081,39.6322,39.6322,56562.0
2020-11-12 14:10:00,40.56,40.58,40.39,40.42,52350.0,39.6419,39.6615,39.4758,39.5051,52350.0
2020-11-12 14:20:00,40.41,40.52,40.41,40.49,38936.0,39.4953,39.6028,39.4953,39.5735,38936.0
2020-11-12 14:30:00,40.46,40.63,40.42,40.48,46782.0,39.5442,39.7104,39.5051,39.5638,46782.0
2020-11-12 14:40:00,40.42,40.43,40.27,40.33,116354.0,39.5051,39.5149,39.3585,39.4171,116354.0
2020-11-12 14:50:00,40.34,40.41,40.28,40.33,74984.0,39.4269,39.4953,39.3683,39.4171,74984.0
2020-11-12 15:00:00,40.33,40.35,40.15,40.23,219680.0,39.4171,39.4367,39.2412,39.3194,219680.0
2020-11-12 15:10:00,40.26,40.48,40.22,40.43,111886.0,39.3487,39.5638,39.3096,39.5149,111886.0
2020-11-12 15:20:00,40.43,40.45,40.29,40.32,138570.0,39.5149,39.5344,39.3781,39.4074,138570.0
2020-11-12 15:30:00,40.31,40.35,40.2,40.35,292148.0,39.3976,39.4367,39.2901,39.4367,292148.0
2020-11-12 15:40:00,40.37,40.4,40.19,40.33,137042.0,39.4562,39.4856,39.2803,39.4171,137042.0
2020-11-12 15:50:00,40.35,40.63,40.34,40.61,253956.0,39.4367,39.7104,39.4269,39.6908,253956.0
2020-11-13 09:30:00,41.07,41.25,41.07,41.21,183650.0,40.1404,40.3163,40.1404,40.2772,183650.0
2020-11-13 09:40:00,41.21,41.28,41.18,41.25,204960.0,40.2772,40.3456,40.2479,40.3163,204960.0
2020-11-13 09:50:00,41.25,41.29,41.2,41.24,100020.0,40.3163,40.3554,40.2675,40.3065,100020.0
2020-11-13 10:00:00,41.23,41.26,41.18,41.22,63562.0,40.2968,40.3261,40.2479,40.287,63562.0
2020-11-13 10:10:00,41.21,41.22,41.02,41.07,42570.0,40.2772,40.287,40.0915,40.1404,42570.0
2020-11-13 10:20:00,41.07,41.21,41.06,41.21,41136.0,40.1404,40.2772,40.1306,40.2772,41136.0
2020-11-13 10:30:00,41.21,41.22,41.04,41.04,179748.0,40.2772,40.287,40.1111,40.1111,179748.0
2020-11-13 10:40:00,41.05,41.18,41.03,41.16,26330.0,40.1208,40.2479,40.1013,40.2284,26330.0
2020-11-13 10:50:00,41.18,41.19,40.94,41.01,30752.0,40.2479,40.2577,40.0133,40.0818,30752.0
2020-11-13 11:00:00,41.08,41.21,41.06,41.19,41422.0,40.1502,40.2772,40.1306,40.2577,41422.0
2020-11-13 11:10:00,41.16,41.24,41.12,41.21,15356.0,40.2284,40.3065,40.1893,40.2772,15356.0
2020-11-13 11:20:00,41.22,41.22,41.1,41.17,97620.0,40.287,40.287,40.1697,40.2381,97620.0
2020-11-13 11:30:00,41.17,41.19,41.1,41.16,24420.0,40.2381,40.2577,40.1697,40.2284,24420.0
2020-11-13 11:40:00,41.16,41.28,41.16,41.27,39242.0,40.2284,40.3456,40.2284,40.3359,39242.0
2020-11-13 11:50:00,41.28,41.33,41.25,41.31,27554.0,40.3456,40.3945,40.3163,40.375,27554.0
2020-11-13 12:00:00,41.33,41.35,41.3,41.3,19826.0,40.3945,40.4141,40.3652,40.3652,19826.0
2020-11-13 12:10:00,41.33,41.35,41.27,41.29,32390.0,40.3945,40.4141,40.3359,40.3554,32390.0
2020-11-13 12:20:00,41.31,41.31,41.26,41.29,53514.0,40.375,40.375,40.3261,40.3554,53514.0
2020-11-13 12:30:00,41.29,41.34,41.27,41.34,10808.0,40.3554,40.4043,40.3359,40.4043,10808.0
2020-11-13 12:40:00,41.35,41.37,41.33,41.35,79540.0,40.4141,40.4336,40.3945,40.4141,79540.0
2020-11-13 12:50:00,41.37,41.4,41.37,41.4,17672.0,40.4336,40.4629,40.4336,40.4629,17672.0
2020-11-13 13:00:00,41.41,41.44,41.38,41.42,28972.0,40.4727,40.502,40.4434,40.4825,28972.0
2020-11-13 13:10:00,41.44,41.46,41.38,41.45,45380.0,40.502,40.5216,40.4434,40.5118,45380.0
2020-11-13 13:20:00,41.45,41.49,41.4,41.45,103830.0,40.5118,40.5509,40.4629,40.5118,103830.0
2020-11-13 13:30:00,41.45,41.45,41.37,41.42,23814.0,40.5118,40.5118,40.4336,40.4825,23814.0
2020-11-13 13:40:00,41.41,41.45,41.36,41.4,19216.0,40.4727,40.5118,40.4238,40.4629,19216.0
2020-11-13 13:50:00,41.42,41.42,41.37,41.38,11964.0,40.4825,40.4825,40.4336,40.4434,11964.0
2020-11-13 14:00:00,41.38,41.45,41.37,41.41,18834.0,40.4434,40.5118,40.4336,40.4727,18834.0
2020-11-13 14:10:00,41.42,41.46,41.34,41.45,21006.0,40.4825,40.5216,40.4043,40.5118,21006.0
2020-11-13 14:20:00,41.47,41.61,41.47,41.54,60312.0,40.5313,40.6682,40.5313,40.5998,60312.0
2020-11-13 14:30:00,41.56,41.58,41.52,41.58,10996.0,40.6193,40.6389,40.5802,40.6389,10996.0
2020-11-13 14:40:00,41.58,41.59,41.49,41.49,23476.0,40.6389,40.6486,40.5509,40.5509,23476.0
2020-11-13 14:50:00,41.49,41.65,41.49,41.64,90666.0,40.5509,40.7073,40.5509,40.6975,90666.0
2020-11-13 15:00:00,41.62,41.64,41.57,41.59,52676.0,40.6779,40.6975,40.6291,40.6486,52676.0
2020-11-13 15:10:00,41.59,41.62,41.46,41.55,35736.0,40.6486,40.6779,40.5216,40.6095,35736.0
2020-11-13 15:20:00,41.55,41.64,41.54,41.63,197640.0,40.6095,40.6975,40.5998,40.6877,197640.0
2020-11-13 15:30:00,41.62,41.83,41.61,41.8,141452.0,40.6779,40.8832,40.6682,40.8539,141452.0
2020-11-13 15:40:00,41.81,41.91,41.8,41.8,172890.0,40.8636,40.9614,40.8539,40.8539,172890.0
2020-11-13 15:50:00,41.81,41.83,41.66,41.71,383408.0,40.8636,40.8832,40.717,40.7659,383408.0
2020-11-16 09:30:00,42.4,42.45,42.22,42.36,312446.0,41.4403,41.4892,41.2644,41.4012,312446.0
2020-11-16 09:40:00,42.36,42.38,42.3,42.38,107800.0,41.4012,41.4207,41.3426,41.4207,107800.0
2020-11-16 09:50:00,42.41,42.41,42.07,42.24,150608.0,41.4501,41.4501,41.1178,41.2839,150608.0
2020-11-16 10:00:00,42.25,42.33,42.22,42.32,68064.0,41.2937,41.3719,41.2644,41.3621,68064.0
2020-11-16 10:10:00,42.32,42.35,42.23,42.35,40806.0,41.3621,41.3914,41.2741,41.3914,40806.0
2020-11-16 10:20:00,42.34,42.51,42.31,42.51,70664.0,41.3817,41.5478,41.3523,41.5478,70664.0
2020-11-16 10:30:00,42.52,42.55,42.48,42.52,52998.0,41.5576,41.5869,41.5185,41.5576,52998.0
2020-11-16 10:40:00,42.52,42.56,42.49,42.51,21318.0,41.5576,41.5967,41.5283,41.5478,21318.0
2020-11-16 10:50:00,42.52,42.61,42.52,42.6,134062.0,41.5576,41.6455,41.5576,41.6358,134062.0
2020-11-16 11:00:00,42.62,42.65,42.6,42.6,141074.0,41.6553,41.6846,41.6358,41.6358,141074.0
2020-11-16 11:10:00,42.63,42.67,42.62,42.65,118772.0,41.6651,41.7042,41.6553,41.6846,118772.0
2020-11-16 11:20:00,42.66,42.69,42.61,42.63,41282.0,41.6944,41.7237,41.6455,41.6651,41282.0
2020-11-16 11:30:00,42.63,42.63,42.55,42.58,41320.0,41.6651,41.6651,41.5869,41.6162,41320.0
2020-11-16 11:40:00,42.6,42.61,42.57,42.58,16394.0,41.6358,41.6455,41.6064,41.6162,16394.0
2020-11-16 11:50:00,42.57,42.6,42.55,42.58,20938.0,41.6064,41.6358,41.5869,41.6162,20938.0
2020-11-16 12:00:00,42.6,42.62,42.58,42.59,49108.0,41.6358,41.6553,41.6162,41.626,49108.0
2020-11-16 12:10:00,42.58,42.58,42.49,42.49,26910.0,41.6162,41.6162,41.5283,41.5283,26910.0
2020-11-16 12:20:00,42.48,42.49,42.42,42.45,36656.0,41.5185,41.5283,41.4598,41.4892,36656.0
2020-11-16 12:30:00,42.45,42.45,42.41,42.43,29114.0,41.4892,41.4892,41.4501,41.4696,29114.0
2020-11-16 12:40:00,42.45,42.5,42.43,42.44,26304.0,41.4892,41.538,41.4696,41.4794,26304.0
2020-11-16 12:50:00,42.44,42.45,42.36,42.44,41370.0,41.4794,41.4892,41.4012,41.4794,41370.0
2020-11-16 13:00:00,42.37,42.42,42.35,42.38,13778.0,41.411,41.4598,41.3914,41.4207,13778.0
2020-11-16 13:10:00,42.38,42.4,42.36,42.4,13264.0,41.4207,41.4403,41.4012,41.4403,13264.0
2020-11-16 13:20:00,42.4,42.4,42.18,42.19,74546.0,41.4403,41.4403,41.2253,41.235,74546.0
2020-11-16 13:30:00,42.2,42.32,42.19,42.25,15396.0,41.2448,41.3621,41.235,41.2937,15396.0
2020-11-16 13:40:00,42.24,42.24,42.09,42.18,51170.0,41.2839,41.2839,41.1373,41.2253,51170.0
2020-11-16 13:50:00,42.2,42.33,42.19,42.3,23430.0,41.2448,41.3719,41.235,41.3426,23430.0
2020-11-16 14:00:00,42.3,42.36,42.22,42.35,30890.0,41.3426,41.4012,41.2644,41.3914,30890.0
2020-11-16 14:10:00,42.34,42.36,42.31,42.35,38374.0,41.3817,41.4012,41.3523,41.3914,38374.0
2020-11-16 14:20:00,42.35,42.41,42.34,42.4,28414.0,41.3914,41.4501,41.3817,41.4403,28414.0
2020-11-16 14:30:00,42.41,42.45,42.35,42.38,27736.0,41.4501,41.4892,41.3914,41.4207,27736.0
2020-11-16 14:40:00,42.37,42.42,42.34,42.34,50684.0,41.411,41.4598,41.3817,41.3817,50684.0
2020-11-16 14:50:00,42.35,42.41,42.33,42.37,47206.0,41.3914,41.4501,41.3719,41.411,47206.0
2020-11-16 15:00:00,42.38,42.38,42.22,42.32,47348.0,41.4207,41.4207,41.2644,41.3621,47348.0
2020-11-16 15:10:00,42.31,42.38,42.26,42.35,44890.0,41.3523,41.4207,41.3035,41.3914,44890.0
2020-11-16 15:20:00,42.34,42.46,42.31,42.35,68432.0,41.3817,41.4989,41.3523,41.3914,68432.0
2020-11-16 15:30:00,42.36,42.45,42.36,42.4,35122.0,41.4012,41.4892,41.4012,41.4403,35122.0
2020-11-16 15:40:00,42.4,42.53,42.39,42.51,134684.0,41.4403,41.5674,41.4305,41.5478,134684.0
2020-11-16 15:50:00,42.5,42.74,42.41,42.74,419158.0,41.538,41.7726,41.4501,41.7726,419158.0
2020-11-17 09:30:00,42.16,42.18,42.01,42.08,187012.0,41.2057,41.2253,41.0591,41.1275,187012.0
2020-11-17 09:40:00,42.07,42.09,41.91,42.04,162970.0,41.1178,41.1373,40.9614,41.0884,162970.0
2020-11-17 09:50:00,42.04,42.05,41.77,41.78,108920.0,41.0884,41.0982,40.8246,40.8343,108920.0
2020-11-17 10:00:00,41.78,41.95,41.78,41.91,101158.0,40.8343,41.0005,40.8343,40.9614,101158.0
2020-11-17 10:10:00,41.93,42.04,41.92,42.02,105500.0,40.9809,41.0884,40.9712,41.0689,105500.0
2020-11-17 10:20:00,42.02,42.08,42.01,42.02,21460.0,41.0689,41.1275,41.0591,41.0689,21460.0
2020-11-17 10:30:00,42.03,42.15,42.02,42.13,39842.0,41.0787,41.196,41.0689,41.1764,39842.0
2020-11-17 10:40:00,42.13,42.19,42.12,42.17,19340.0,41.1764,41.235,41.1666,41.2155,19340.0
2020-11-17 10:50:00,42.16,42.32,42.15,42.3,141528.0,41.2057,41.3621,41.196,41.3426,141528.0
2020-11-17 11:00:00,42.29,42.34,42.27,42.32,61802.0,41.3328,41.3817,41.3132,41.3621,61802.0
2020-11-17 11:10:00,42.31,42.37,42.29,42.33,45492.0,41.3523,41.411,41.3328,41.3719,45492.0
2020-11-17 11:20:00,42.34,42.34,42.24,42.33,182364.0,41.3817,41.3817,41.2839,41.3719,182364.0
2020-11-17 11:30:00,42.34,42.43,42.3,42.37,72366.0,41.3817,41.4696,41.3426,41.411,72366.0
2020-11-17 11:40:00,42.37,42.42,42.31,42.35,98636.0,41.411,41.4598,41.3523,41.3914,98636.0
2020-11-17 11:50:00,42.34,42.35,42.29,42.34,28358.0,41.3817,41.3914,41.3328,41.3817,28358.0
2020-11-17 12:00:00,42.34,42.38,42.34,42.35,14580.0,41.3817,41.4207,41.3817,41.3914,14580.0
2020-11-17 12:10:00,42.35,42.56,42.35,42.47,140000.0,41.3914,41.5967,41.3914,41.5087,140000.0
2020-11-17 12:20:00,42.49,42.49,42.43,42.46,11352.0,41.5283,41.5283,41.4696,41.4989,11352.0
2020-11-17 12:30:00,42.49,42.52,42.44,42.49,27560.0,41.5283,41.5576,41.4794,41.5283,27560.0
2020-11-17 12:40:00,42.49,42.49,42.43,42.43,34894.0,41.5283,41.5283,41.4696,41.4696,34894.0
2020-11-17 12:50:00,42.45,42.49,42.44,42.48,112276.0,41.4892,41.5283,41.4794,41.5185,112276.0
2020-11-17 13:00:00,42.47,42.52,42.47,42.51,10346.0,41.5087,41.5576,41.5087,41.5478,10346.0
2020-11-17 13:10:00,42.5,42.55,42.48,42.51,33568.0,41.538,41.5869,41.5185,41.5478,33568.0
2020-11-17 13:20:00,42.49,42.49,42.43,42.49,33892.0,41.5283,41.5283,41.4696,41.5283,33892.0
2020-11-17 13:30:00,42.49,42.49,42.43,42.49,15356.0,41.5283,41.5283,41.4696,41.5283,15356.0
2020-11-17 13:40:00,42.48,42.49,42.42,42.42,17390.0,41.5185,41.5283,41.4598,41.4598,17390.0
2020-11-17 13:50:00,42.41,42.41,42.35,42.38,48324.0,41.4501,41.4501,41.3914,41.4207,48324.0
2020-11-17 14:00:00,42.38,42.52,42.38,42.52,55048.0,41.4207,41.5576,41.4207,41.5576,55048.0
2020-11-17 14:10:00,42.52,42.62,42.5,42.57,28170.0,41.5576,41.6553,41.538,41.6064,28170.0
2020-11-17 14:20:00,42.58,42.59,42.49,42.49,22228.0,41.6162,41.626,41.5283,41.5283,22228.0
2020-11-17 14:30:00,42.52,42.58,42.48,42.58,23252.0,41.5576,41.6162,41.5185,41.6162,23252.0
2020-11-17 14:40:00,42.58,42.59,42.56,42.59,20990.0,41.6162,41.626,41.5967,41.626,20990.0
2020-11-17 14:50:00,42.56,42.56,42.5,42.52,38910.0,41.5967,41.5967,41.538,41.5576,38910.0
2020-11-17 15:00:00,42.52,42.52,42.39,42.39,59112.0,41.5576,41.5576,41.4305,41.4305,59112.0
2020-11-17 15:10:00,42.39,42.4,42.3,42.34,68040.0,41.4305,41.4403,41.3426,41.3817,68040.0
2020-11-17 15:20:00,42.33,42.34,42.13,42.22,148000.0,41.3719,41.3817,41.1764,41.2644,148000.0
2020-11-17 15:30:00,42.24,42.28,42.17,42.26,35568.0,41.2839,41.323,41.2155,41.3035,35568.0
2020-11-17 15:40:00,42.26,42.27,42.14,42.26,49144.0,41.3035,41.3132,41.1862,41.3035,49144.0
2020-11-17 15:50:00,42.23,42.37,42.1,42.32,179802.0,41.2741,41.411,41.1471,41.3621,179802.0
2020-11-18 09:30:00,42.36,42.38,42.28,42.35,169532.0,41.4012,41.4207,41.323,41.3914,169532.0
2020-11-18 09:40:00,42.35,42.46,42.35,42.41,60862.0,41.3914,41.4989,41.3914,41.4501,60862.0
2020-11-18 09:50:00,42.4,42.4,42.23,42.29,91022.0,41.4403,41.4403,41.2741,41.3328,91022.0
2020-11-18 10:00:00,42.29,42.38,42.29,42.3,61112.0,41.3328,41.4207,41.3328,41.3426,61112.0
2020-11-18 10:10:00,42.33,42.37,42.3,42.31,128862.0,41.3719,41.411,41.3426,41.3523,128862.0
2020-11-18 10:20:00,42.31,42.43,42.29,42.43,171054.0,41.3523,41.4696,41.3328,41.4696,171054.0
2020-11-18 10:30:00,42.42,42.43,42.34,42.35,55362.0,41.4598,41.4696,41.3817,41.3914,55362.0
2020-11-18 10:40:00,42.38,42.45,42.38,42.45,40172.0,41.4207,41.4892,41.4207,41.4892,40172.0
2020-11-18 10:50:00,42.45,42.46,42.41,42.42,11640.0,41.4892,41.4989,41.4501,41.4598,11640.0
2020-11-18 11:00:00,42.42,42.5,42.42,42.48,47078.0,41.4598,41.538,41.4598,41.5185,47078.0
2020-11-18 11:10:00,42.48,42.49,42.42,42.44,57752.0,41.5185,41.5283,41.4598,41.4794,57752.0
2020-11-18 11:20:00,42.45,42.46,42.4,42.44,19164.0,41.4892,41.4989,41.4403,41.4794,19164.0
2020-11-18 11:30:00,42.44,42.45,42.4,42.4,12240.0,41.4794,41.4892,41.4403,41.4403,12240.0
2020-11-18 11:40:00,42.42,42.42,42.35,42.37,26050.0,41.4598,41.4598,41.3914,41.411,26050.0
2020-11-18 11:50:00,42.38,42.45,42.38,42.44,30104.0,41.4207,41.4892,41.4207,41.4794,30104.0
2020-11-18 12:00:00,42.45,42.51,42.45,42.48,48436.0,41.4892,41.5478,41.4892,41.5185,48436.0
2020-11-18 12:10:00,42.48,42.49,42.44,42.45,27150.0,41.5185,41.5283,41.4794,41.4892,27150.0
2020-11-18 12:20:00,42.46,42.46,42.39,42.42,51626.0,41.4989,41.4989,41.4305,41.4598,51626.0
2020-11-18 12:30:00,42.42,42.45,42.4,42.43,27812.0,41.4598,41.4892,41.4403,41.4696,27812.0
2020-11-18 12:40:00,42.45,42.45,42.4,42.42,6070.0,41.4892,41.4892,41.4403,41.4598,6070.0
2020-11-18 12:50:00,42.42,42.42,42.31,42.34,18234.0,41.4598,41.4598,41.3523,41.3817,18234.0
2020-11-18 13:00:00,42.35,42.4,42.32,42.4,23962.0,41.3914,41.4403,41.3621,41.4403,23962.0
2020-11-18 13:10:00,42.4,42.4,42.31,42.34,26506.0,41.4403,41.4403,41.3523,41.3817,26506.0
2020-11-18 13:20:00,42.34,42.35,42.2,42.2,45500.0,41.3817,41.3914,41.2448,41.2448,45500.0
2020-11-18 13:30:00,42.2,42.27,42.19,42.27,81134.0,41.2448,41.3132,41.235,41.3132,81134.0
2020-11-18 13:40:00,42.26,42.26,42.08,42.1,55942.0,41.3035,41.3035,41.1275,41.1471,55942.0
2020-11-18 13:50:00,42.09,42.13,41.99,42.09,79202.0,41.1373,41.1764,41.0396,41.1373,79202.0
2020-11-18 14:00:00,42.12,42.18,42.1,42.15,67340.0,41.1666,41.2253,41.1471,41.196,67340.0
2020-11-18 14:10:00,42.14,42.15,41.95,41.95,101046.0,41.1862,41.196,41.0005,41.0005,101046.0
2020-11-18 14:20:00,41.95,41.99,41.85,41.94,70336.0,41.0005,41.0396,40.9027,40.9907,70336.0
2020-11-18 14:30:00,41.94,42.02,41.9,41.98,41020.0,40.9907,41.0689,40.9516,41.0298,41020.0
2020-11-18 14:40:00,41.98,42.08,41.98,42.03,34672.0,41.0298,41.1275,41.0298,41.0787,34672.0
2020-11-18 14:50:00,42.06,42.11,42.01,42.05,50232.0,41.108,41.1569,41.0591,41.0982,50232.0
2020-11-18 15:00:00,42.02,42.07,41.9,42.06,83538.0,41.0689,41.1178,40.9516,41.108,83538.0
2020-11-18 15:10:00,42.07,42.17,42.03,42.04,68522.0,41.1178,41.2155,41.0787,41.0884,68522.0
2020-11-18 15:20:00,42.02,42.09,41.93,41.95,60136.0,41.0689,41.1373,40.9809,41.0005,60136.0
2020-11-18 15:30:00,41.92,41.93,41.63,41.67,255246.0,40.9712,40.9809,40.6877,40.7268,255246.0
2020-11-18 15:40:00,41.67,41.71,41.52,41.58,357994.0,40.7268,40.7659,40.5802,40.6389,357994.0
2020-11-18 15:50:00,41.59,41.67,41.27,41.27,454824.0,40.6486,40.7268,40.3359,40.3359,454824.0
2020-11-19 09:30:00,41.12,41.12,40.79,41.02,246444.0,40.1893,40.1893,39.8667,40.0915,246444.0
2020-11-19 09:40:00,41.04,41.21,40.96,41.21,122214.0,40.1111,40.2772,40.0329,40.2772,122214.0
2020-11-19 09:50:00,41.21,41.29,41.17,41.24,256304.0,40.2772,40.3554,40.2381,40.3065,256304.0
2020-11-19 10:00:00,41.24,41.3,41.13,41.22,73176.0,40.3065,40.3652,40.199,40.287,73176.0
2020-11-19 10:10:00,41.23,41.24,41.06,41.09,125820.0,40.2968,40.3065,40.1306,40.1599,125820.0
2020-11-19 10:20:00,41.06,41.1,40.93,41.02,32470.0,40.1306,40.1697,40.0036,40.0915,32470.0
2020-11-19 10:30:00,41.05,41.21,41.01,41.21,28430.0,40.1208,40.2772,40.0818,40.2772,28430.0
2020-11-19 10:40:00,41.2,41.35,41.2,41.35,32770.0,40.2675,40.4141,40.2675,40.4141,32770.0
2020-11-19 10:50:00,41.35,41.38,41.19,41.19,41596.0,40.4141,40.4434,40.2577,40.2577,41596.0
2020-11-19 11:00:00,41.19,41.21,41.11,41.15,21708.0,40.2577,40.2772,40.1795,40.2186,21708.0
2020-11-19 11:10:00,41.13,41.17,41.08,41.17,28312.0,40.199,40.2381,40.1502,40.2381,28312.0
2020-11-19 11:20:00,41.17,41.27,41.16,41.24,226864.0,40.2381,40.3359,40.2284,40.3065,226864.0
2020-11-19 11:30:00,41.27,41.27,41.06,41.09,49322.0,40.3359,40.3359,40.1306,40.1599,49322.0
2020-11-19 11:40:00,41.11,41.2,41.09,41.15,25678.0,40.1795,40.2675,40.1599,40.2186,25678.0
2020-11-19 11:50:00,41.15,41.19,41.1,41.19,22112.0,40.2186,40.2577,40.1697,40.2577,22112.0
2020-11-19 12:00:00,41.19,41.26,41.15,41.23,38102.0,40.2577,40.3261,40.2186,40.2968,38102.0
2020-11-19 12:10:00,41.22,41.26,41.15,41.15,16406.0,40.287,40.3261,40.2186,40.2186,16406.0
2020-11-19 12:20:00,41.16,41.2,41.11,41.19,25846.0,40.2284,40.2675,40.1795,40.2577,25846.0
2020-11-19 12:30:00,41.22,41.26,41.18,41.26,10598.0,40.287,40.3261,40.2479,40.3261,10598.0
2020-11-19 12:40:00,41.26,41.26,41.03,41.07,57074.0,40.3261,40.3261,40.1013,40.1404,57074.0
2020-11-19 12:50:00,41.05,41.12,41.02,41.1,39646.0,40.1208,40.1893,40.0915,40.1697,39646.0
2020-11-19 13:00:00,41.1,41.2,41.09,41.11,42058.0,40.1697,40.2675,40.1599,40.1795,42058.0
2020-11-19 13:10:00,41.12,41.19,41.12,41.17,9544.0,40.1893,40.2577,40.1893,40.2381,9544.0
2020-11-19 13:20:00,41.17,41.34,41.16,41.24,32470.0,40.2381,40.4043,40.2284,40.3065,32470.0
2020-11-19 13:30:00,41.24,41.27,41.23,41.25,22504.0,40.3065,40.3359,40.2968,40.3163,22504.0
2020-11-19 13:40:00,41.24,41.34,41.23,41.34,82792.0,40.3065,40.4043,40.2968,40.4043,82792.0
2020-11-19 13:50:00,41.33,41.36,41.33,41.33,20358.0,40.3945,40.4238,40.3945,40.3945,20358.0
2020-11-19 14:00:00,41.33,41.38,41.3,41.37,44440.0,40.3945,40.4434,40.3652,40.4336,44440.0
2020-11-19 14:10:00,41.37,41.4,41.33,41.36,73790.0,40.4336,40.4629,40.3945,40.4238,73790.0
2020-11-19 14:20:00,41.37,41.38,41.34,41.38,7650.0,40.4336,40.4434,40.4043,40.4434,7650.0
2020-11-19 14:30:00,41.37,41.57,41.37,41.57,134562.0,40.4336,40.6291,40.4336,40.6291,134562.0
2020-11-19 14:40:00,41.57,41.7,41.57,41.62,238346.0,40.6291,40.7561,40.6291,40.6779,238346.0
2020-11-19 14:50:00,41.61,41.62,41.53,41.6,64504.0,40.6682,40.6779,40.59,40.6584,64504.0
2020-11-19 15:00:00,41.6,41.6,41.49,41.53,57924.0,40.6584,40.6584,40.5509,40.59,57924.0
2020-11-19 15:10:00,41.54,41.66,41.54,41.55,41708.0,40.5998,40.717,40.5998,40.6095,41708.0
2020-11-19 15:20:00,41.55,41.59,41.48,41.54,53612.0,40.6095,40.6486,40.5411,40.5998,53612.0
2020-11-19 15:30:00,41.55,41.72,41.52,41.66,113812.0,40.6095,40.7757,40.5802,40.717,113812.0
2020-11-19 15:40:00,41.66,41.71,41.59,41.59,211912.0,40.717,40.7659,40.6486,40.6486,211912.0
2020-11-19 15:50:00,41.57,41.7,41.57,41.62,109882.0,40.6291,40.7561,40.6291,40.6779,109882.0
2020-11-20 09:30:00,41.56,41.56,41.44,41.52,81312.0,40.6193,40.6193,40.502,40.5802,81312.0
2020-11-20 09:40:00,41.52,41.6,41.52,41.56,39358.0,40.5802,40.6584,40.5802,40.6193,39358.0
2020-11-20 09:50:00,41.56,41.56,41.34,41.42,32802.0,40.6193,40.6193,40.4043,40.4825,32802.0
2020-11-20 10:00:00,41.45,41.49,41.38,41.45,50566.0,40.5118,40.5509,40.4434,40.5118,50566.0
2020-11-20 10:10:00,41.46,41.46,41.25,41.27,66580.0,40.5216,40.5216,40.3163,40.3359,66580.0
2020-11-20 10:20:00,41.29,41.41,41.29,41.39,59172.0,40.3554,40.4727,40.3554,40.4532,59172.0
2020-11-20 10:30:00,41.39,41.46,41.27,41.46,30060.0,40.4532,40.5216,40.3359,40.5216,30060.0
2020-11-20 10:40:00,41.47,41.47,41.35,41.37,11724.0,40.5313,40.5313,40.4141,40.4336,11724.0
2020-11-20 10:50:00,41.38,41.43,41.34,41.41,18540.0,40.4434,40.4922,40.4043,40.4727,18540.0
2020-11-20 11:00:00,41.41,41.55,41.41,41.52,30620.0,40.4727,40.6095,40.4727,40.5802,30620.0
2020-11-20 11:10:00,41.5,41.51,41.46,41.47,14346.0,40.5607,40.5704,40.5216,40.5313,14346.0
2020-11-20 11:20:00,41.47,41.52,41.45,41.51,21854.0,40.5313,40.5802,40.5118,40.5704,21854.0
2020-11-20 11:30:00,41.51,41.57,41.5,41.56,17626.0,40.5704,40.6291,40.5607,40.6193,17626.0
2020-11-20 11:40:00,41.55,41.55,41.33,41.33,42400.0,40.6095,40.6095,40.3945,40.3945,42400.0
2020-11-20 11:50:00,41.31,41.41,41.31,41.41,13638.0,40.375,40.4727,40.375,40.4727,13638.0
2020-11-20 12:00:00,41.38,41.44,41.38,41.43,8018.0,40.4434,40.502,40.4434,40.4922,8018.0
2020-11-20 12:10:00,41.4,41.4,41.35,41.36,14396.0,40.4629,40.4629,40.4141,40.4238,14396.0
2020-11-20 12:20:00,41.37,41.42,41.37,41.42,20544.0,40.4336,40.4825,40.4336,40.4825,20544.0
2020-11-20 12:30:00,41.42,41.42,41.4,41.4,5948.0,40.4825,40.4825,40.4629,40.4629,5948.0
2020-11-20 12:40:00,41.37,41.44,41.34,41.35,21908.0,40.4336,40.502,40.4043,40.4141,21908.0
2020-11-20 12:50:00,41.35,41.43,41.35,41.42,18146.0,40.4141,40.4922,40.4141,40.4825,18146.0
2020-11-20 13:00:00,41.41,41.45,41.35,41.35,16000.0,40.4727,40.5118,40.4141,40.4141,16000.0
2020-11-20 13:10:00,41.37,41.43,41.37,41.42,6458.0,40.4336,40.4922,40.4336,40.4825,6458.0
2020-11-20 13:20:00,41.41,41.48,41.41,41.48,22136.0,40.4727,40.5411,40.4727,40.5411,22136.0
2020-11-20 13:30:00,41.47,41.52,41.46,41.51,10258.0,40.5313,40.5802,40.5216,40.5704,10258.0
2020-11-20 13:40:00,41.51,41.51,41.47,41.48,40394.0,40.5704,40.5704,40.5313,40.5411,40394.0
2020-11-20 13:50:00,41.51,41.51,41.45,41.48,12988.0,40.5704,40.5704,40.5118,40.5411,12988.0
2020-11-20 14:00:00,41.48,41.49,41.44,41.46,10148.0,40.5411,40.5509,40.502,40.5216,10148.0
2020-11-20 14:10:00,41.45,41.47,41.39,41.41,37246.0,40.5118,40.5313,40.4532,40.4727,37246.0
2020-11-20 14:20:00,41.42,41.48,41.4,41.44,11168.0,40.4825,40.5411,40.4629,40.502,11168.0
2020-11-20 14:30:00,41.45,41.54,41.44,41.48,60840.0,40.5118,40.5998,40.502,40.5411,60840.0
2020-11-20 14:40:00,41.42,41.42,41.37,41.41,65614.0,40.4825,40.4825,40.4336,40.4727,65614.0
2020-11-20 14:50:00,41.42,41.43,41.38,41.41,13496.0,40.4825,40.4922,40.4434,40.4727,13496.0
2020-11-20 15:00:00,41.42,41.42,41.28,41.29,38454.0,40.4825,40.4825,40.3456,40.3554,38454.0
2020-11-20 15:10:00,41.29,41.32,41.1,41.18,142962.0,40.3554,40.3847,40.1697,40.2479,142962.0
2020-11-20 15:20:00,41.18,41.24,41.17,41.2,92530.0,40.2479,40.3065,40.2381,40.2675,92530.0
2020-11-20 15:30:00,41.18,41.32,41.14,41.31,61152.0,40.2479,40.3847,40.2088,40.375,61152.0
2020-11-20 15:40:00,41.3,41.45,41.27,41.35,57190.0,40.3652,40.5118,40.3359,40.4141,57190.0
2020-11-20 15:50:00,41.35,41.35,41.03,41.05,253400.0,40.4141,40.4141,40.1013,40.1208,253400.0
2020-11-23 09:30:00,41.51,41.6,41.5,41.58,232512.0,40.5704,40.6584,40.5607,40.6389,232512.0
2020-11-23 09:40:00,41.6,41.84,41.56,41.78,180730.0,40.6584,40.893,40.6193,40.8343,180730.0
2020-11-23 09:50:00,41.78,41.8,41.69,41.69,41338.0,40.8343,40.8539,40.7464,40.7464,41338.0
2020-11-23 10:00:00,41.71,41.72,41.53,41.53,67950.0,40.7659,40.7757,40.59,40.59,67950.0
2020-11-23 10:10:00,41.52,41.54,41.42,41.54,29930.0,40.5802,40.5998,40.4825,40.5998,29930.0
2020-11-23 10:20:00,41.51,41.52,41.21,41.22,165626.0,40.5704,40.5802,40.2772,40.287,165626.0
2020-11-23 10:30:00,41.2,41.4,41.18,41.38,33870.0,40.2675,40.4629,40.2479,40.4434,33870.0
2020-11-23 10:40:00,41.39,41.45,41.36,41.45,19088.0,40.4532,40.5118,40.4238,40.5118,19088.0
2020-11-23 10:50:00,41.45,41.49,41.43,41.49,20182.0,40.5118,40.5509,40.4922,40.5509,20182.0
2020-11-23 11:00:00,41.48,41.49,41.27,41.27,35806.0,40.5411,40.5509,40.3359,40.3359,35806.0
2020-11-23 11:10:00,41.25,41.25,41.04,41.12,196446.0,40.3163,40.3163,40.1111,40.1893,196446.0
2020-11-23 11:20:00,41.1,41.18,41.1,41.12,49974.0,40.1697,40.2479,40.1697,40.1893,49974.0
2020-11-23 11:30:00,41.11,41.15,40.94,41.09,83844.0,40.1795,40.2186,40.0133,40.1599,83844.0
2020-11-23 11:40:00,41.07,41.13,41.02,41.12,21386.0,40.1404,40.199,40.0915,40.1893,21386.0
2020-11-23 11:50:00,41.13,41.2,41.1,41.15,40784.0,40.199,40.2675,40.1697,40.2186,40784.0
2020-11-23 12:00:00,41.14,41.14,41.02,41.08,64112.0,40.2088,40.2088,40.0915,40.1502,64112.0
2020-11-23 12:10:00,41.07,41.23,41.07,41.23,9338.0,40.1404,40.2968,40.1404,40.2968,9338.0
2020-11-23 12:20:00,41.2,41.27,41.2,41.22,22274.0,40.2675,40.3359,40.2675,40.287,22274.0
2020-11-23 12:30:00,41.23,41.27,41.23,41.25,28256.0,40.2968,40.3359,40.2968,40.3163,28256.0
2020-11-23 12:40:00,41.27,41.3,41.24,41.27,8464.0,40.3359,40.3652,40.3065,40.3359,8464.0
2020-11-23 12:50:00,41.27,41.35,41.27,41.34,6700.0,40.3359,40.4141,40.3359,40.4043,6700.0
2020-11-23 13:00:00,41.35,41.42,41.34,41.4,8610.0,40.4141,40.4825,40.4043,40.4629,8610.0
2020-11-23 13:10:00,41.41,41.41,41.37,41.39,10384.0,40.4727,40.4727,40.4336,40.4532,10384.0
2020-11-23 13:20:00,41.35,41.38,41.34,41.35,26348.0,40.4141,40.4434,40.4043,40.4141,26348.0
2020-11-23 13:30:00,41.35,41.38,41.32,41.36,47306.0,40.4141,40.4434,40.3847,40.4238,47306.0
2020-11-23 13:40:00,41.37,41.4,41.29,41.35,19044.0,40.4336,40.4629,40.3554,40.4141,19044.0
2020-11-23 13:50:00,41.35,41.39,41.34,41.37,5700.0,40.4141,40.4532,40.4043,40.4336,5700.0
2020-11-23 14:00:00,41.38,41.4,41.34,41.34,17514.0,40.4434,40.4629,40.4043,40.4043,17514.0
2020-11-23 14:10:00,41.32,41.37,41.26,41.26,24872.0,40.3847,40.4336,40.3261,40.3261,24872.0
2020-11-23 14:20:00,41.3,41.33,41.3,41.31,20730.0,40.3652,40.3945,40.3652,40.375,20730.0
2020-11-23 14:30:00,41.31,41.38,41.31,41.36,10900.0,40.375,40.4434,40.375,40.4238,10900.0
2020-11-23 14:40:00,41.37,41.41,41.34,41.34,20828.0,40.4336,40.4727,40.4043,40.4043,20828.0
2020-11-23 14:50:00,41.35,41.57,41.34,41.57,69474.0,40.4141,40.6291,40.4043,40.6291,69474.0
2020-11-23 15:00:00,41.59,41.75,41.57,41.73,90804.0,40.6486,40.805,40.6291,40.7855,90804.0
2020-11-23 15:10:00,41.72,41.72,41.61,41.63,44722.0,40.7757,40.7757,40.6682,40.6877,44722.0
2020-11-23 15:20:00,41.63,41.63,41.57,41.6,20192.0,40.6877,40.6877,40.6291,40.6584,20192.0
2020-11-23 15:30:00,41.6,41.6,41.47,41.49,32066.0,40.6584,40.6584,40.5313,40.5509,32066.0
2020-11-23 15:40:00,41.48,41.62,41.48,41.56,52272.0,40.5411,40.6779,40.5411,40.6193,52272.0
2020-11-23 15:50:00,41.58,41.65,41.44,41.54,130302.0,40.6389,40.7073,40.502,40.5998,130302.0
2020-11-24 09:30:00,42.17,42.2,41.99,42.03,363108.0,41.2155,41.2448,41.0396,41.0787,363108.0
2020-11-24 09:40:00,42.02,42.08,41.98,42.03,87914.0,41.0689,41.1275,41.0298,41.0787,87914.0
2020-11-24 09:50:00,42.03,42.21,42.02,42.21,129908.0,41.0787,41.2546,41.0689,41.2546,129908.0
2020-11-24 10:00:00,42.21,42.32,42.17,42.28,125038.0,41.2546,41.3621,41.2155,41.323,125038.0
2020-11-24 10:10:00,42.29,42.33,42.2,42.29,72506.0,41.3328,41.3719,41.2448,41.3328,72506.0
2020-11-24 10:20:00,42.31,42.37,42.27,42.31,100380.0,41.3523,41.411,41.3132,41.3523,100380.0
2020-11-24 10:30:00,42.27,42.36,42.25,42.33,29486.0,41.3132,41.4012,41.2937,41.3719,29486.0
2020-11-24 10:40:00,42.33,42.5,42.33,42.49,88392.0,41.3719,41.538,41.3719,41.5283,88392.0
2020-11-24 10:50:00,42.5,42.54,42.45,42.48,36290.0,41.538,41.5771,41.4892,41.5185,36290.0
2020-11-24 11:00:00,42.49,42.59,42.48,42.53,36784.0,41.5283,41.626,41.5185,41.5674,36784.0
2020-11-24 11:10:00,42.52,42.62,42.51,42.62,149884.0,41.5576,41.6553,41.5478,41.6553,149884.0
2020-11-24 11:20:00,42.63,42.7,42.63,42.69,100852.0,41.6651,41.7335,41.6651,41.7237,100852.0
2020-11-24 11:30:00,42.69,42.77,42.65,42.73,71806.0,41.7237,41.8019,41.6846,41.7628,71806.0
2020-11-24 11:40:00,42.74,42.87,42.72,42.87,149580.0,41.7726,41.8997,41.753,41.8997,149580.0
2020-11-24 11:50:00,42.87,42.94,42.8,42.82,107628.0,41.8997,41.9681,41.8312,41.8508,107628.0
2020-11-24 12:00:00,42.83,42.85,42.79,42.82,25652.0,41.8606,41.8801,41.8215,41.8508,25652.0
2020-11-24 12:10:00,42.81,42.83,42.75,42.78,47680.0,41.841,41.8606,41.7824,41.8117,47680.0
2020-11-24 12:20:00,42.78,42.79,42.74,42.77,30520.0,41.8117,41.8215,41.7726,41.8019,30520.0
2020-11-24 12:30:00,42.77,42.85,42.77,42.81,37022.0,41.8019,41.8801,41.8019,41.841,37022.0
2020-11-24 12:40:00,42.81,42.83,42.8,42.82,46456.0,41.841,41.8606,41.8312,41.8508,46456.0
2020-11-24 12:50:00,42.82,42.84,42.81,42.84,19732.0,41.8508,41.8703,41.841,41.8703,19732.0
2020-11-24 13:00:00,42.82,42.89,42.82,42.89,27652.0,41.8508,41.9192,41.8508,41.9192,27652.0
2020-11-24 13:10:00,42.88,42.91,42.88,42.9,38760.0,41.9094,41.9387,41.9094,41.929,38760.0
2020-11-24 13:20:00,42.88,42.88,42.74,42.77,90906.0,41.9094,41.9094,41.7726,41.8019,90906.0
2020-11-24 13:30:00,42.79,42.85,42.79,42.84,32450.0,41.8215,41.8801,41.8215,41.8703,32450.0
2020-11-24 13:40:00,42.85,43.01,42.85,42.85,86882.0,41.8801,42.0365,41.8801,41.8801,86882.0
2020-11-24 13:50:00,42.87,42.87,42.81,42.85,41296.0,41.8997,41.8997,41.841,41.8801,41296.0
2020-11-24 14:00:00,42.84,42.92,42.8,42.82,45242.0,41.8703,41.9485,41.8312,41.8508,45242.0
2020-11-24 14:10:00,42.82,42.85,42.76,42.8,27040.0,41.8508,41.8801,41.7921,41.8312,27040.0
2020-11-24 14:20:00,42.79,42.81,42.73,42.73,48362.0,41.8215,41.841,41.7628,41.7628,48362.0
2020-11-24 14:30:00,42.71,42.83,42.67,42.81,117996.0,41.7433,41.8606,41.7042,41.841,117996.0
2020-11-24 14:40:00,42.78,42.87,42.76,42.77,52372.0,41.8117,41.8997,41.7921,41.8019,52372.0
2020-11-24 14:50:00,42.8,42.84,42.79,42.83,36600.0,41.8312,41.8703,41.8215,41.8606,36600.0
2020-11-24 15:00:00,42.84,42.85,42.74,42.85,43968.0,41.8703,41.8801,41.7726,41.8801,43968.0
2020-11-24 15:10:00,42.85,42.89,42.8,42.8,29812.0,41.8801,41.9192,41.8312,41.8312,29812.0
2020-11-24 15:20:00,42.83,42.93,42.83,42.9,92250.0,41.8606,41.9583,41.8606,41.929,92250.0
2020-11-24 15:30:00,42.9,42.93,42.79,42.83,75072.0,41.929,41.9583,41.8215,41.8606,75072.0
2020-11-24 15:40:00,42.84,42.88,42.78,42.85,47578.0,41.8703,41.9094,41.8117,41.8801,47578.0
2020-11-24 15:50:00,42.84,42.92,42.79,42.87,157678.0,41.8703,41.9485,41.8215,41.8997,157678.0
2020-11-25 09:30:00,42.85,42.85,42.67,42.69,176236.0,41.8801,41.8801,41.7042,41.7237,176236.0
2020-11-25 09:40:00,42.68,42.76,42.65,42.67,78428.0,41.714,41.7921,41.6846,41.7042,78428.0
2020-11-25 09:50:00,42.65,42.68,42.55,42.62,82150.0,41.6846,41.714,41.5869,41.6553,82150.0
2020-11-25 10:00:00,42.63,42.63,42.46,42.5,96576.0,41.6651,41.6651,41.4989,41.538,96576.0
2020-11-25 10:10:00,42.5,42.69,42.5,42.63,72266.0,41.538,41.7237,41.538,41.6651,72266.0
2020-11-25 10:20:00,42.65,42.66,42.56,42.6,41500.0,41.6846,41.6944,41.5967,41.6358,41500.0
2020-11-25 10:30:00,42.6,42.64,42.57,42.61,29592.0,41.6358,41.6749,41.6064,41.6455,29592.0
2020-11-25 10:40:00,42.59,42.66,42.55,42.63,34068.0,41.626,41.6944,41.5869,41.6651,34068.0
2020-11-25 10:50:00,42.64,42.7,42.57,42.59,34204.0,41.6749,41.7335,41.6064,41.626,34204.0
2020-11-25 11:00:00,42.59,42.68,42.59,42.67,25834.0,41.626,41.714,41.626,41.7042,25834.0
2020-11-25 11:10:00,42.66,42.66,42.6,42.6,12174.0,41.6944,41.6944,41.6358,41.6358,12174.0
2020-11-25 11:20:00,42.62,42.63,42.6,42.62,19820.0,41.6553,41.6651,41.6358,41.6553,19820.0
2020-11-25 11:30:00,42.61,42.66,42.61,42.62,25772.0,41.6455,41.6944,41.6455,41.6553,25772.0
2020-11-25 11:40:00,42.63,42.63,42.49,42.58,48386.0,41.6651,41.6651,41.5283,41.6162,48386.0
2020-11-25 11:50:00,42.6,42.62,42.59,42.62,11338.0,41.6358,41.6553,41.626,41.6553,11338.0
2020-11-25 12:00:00,42.63,42.65,42.59,42.65,10648.0,41.6651,41.6846,41.626,41.6846,10648.0
2020-11-25 12:10:00,42.64,42.66,42.63,42.65,10770.0,41.6749,41.6944,41.6651,41.6846,10770.0
2020-11-25 12:20:00,42.65,42.65,42.6,42.6,7480.0,41.6846,41.6846,41.6358,41.6358,7480.0
2020-11-25 12:30:00,42.61,42.69,42.61,42.63,7324.0,41.6455,41.7237,41.6455,41.6651,7324.0
2020-11-25 12:40:00,42.64,42.73,42.64,42.73,32694.0,41.6749,41.7628,41.6749,41.7628,32694.0
2020-11-25 12:50:00,42.72,42.75,42.71,42.74,17802.0,41.753,41.7824,41.7433,41.7726,17802.0
2020-11-25 13:00:00,42.74,42.8,42.74,42.76,73704.0,41.7726,41.8312,41.7726,41.7921,73704.0
2020-11-25 13:10:00,42.76,42.77,42.71,42.71,64438.0,41.7921,41.8019,41.7433,41.7433,64438.0
2020-11-25 13:20:00,42.71,42.73,42.67,42.67,23146.0,41.7433,41.7628,41.7042,41.7042,23146.0
2020-11-25 13:30:00,42.66,42.71,42.66,42.68,12712.0,41.6944,41.7433,41.6944,41.714,12712.0
2020-11-25 13:40:00,42.68,42.71,42.65,42.68,5620.0,41.714,41.7433,41.6846,41.714,5620.0
2020-11-25 13:50:00,42.69,42.77,42.69,42.77,12480.0,41.7237,41.8019,41.7237,41.8019,12480.0
2020-11-25 14:00:00,42.74,42.74,42.62,42.63,21520.0,41.7726,41.7726,41.6553,41.6651,21520.0
2020-11-25 14:10:00,42.62,42.66,42.57,42.64,42520.0,41.6553,41.6944,41.6064,41.6749,42520.0
2020-11-25 14:20:00,42.63,42.71,42.61,42.68,17626.0,41.6651,41.7433,41.6455,41.714,17626.0
2020-11-25 14:30:00,42.69,42.72,42.63,42.64,21074.0,41.7237,41.753,41.6651,41.6749,21074.0
2020-11-25 14:40:00,42.65,42.67,42.6,42.66,17112.0,41.6846,41.7042,41.6358,41.6944,17112.0
2020-11-25 14:50:00,42.64,42.72,42.63,42.7,26532.0,41.6749,41.753,41.6651,41.7335,26532.0
2020-11-25 15:00:00,42.7,42.74,42.68,42.74,116122.0,41.7335,41.7726,41.714,41.7726,116122.0
2020-11-25 15:10:00,42.73,42.83,42.73,42.78,81896.0,41.7628,41.8606,41.7628,41.8117,81896.0
2020-11-25 15:20:00,42.78,42.85,42.74,42.81,29048.0,41.8117,41.8801,41.7726,41.841,29048.0
2020-11-25 15:30:00,42.82,42.85,42.71,42.72,51656.0,41.8508,41.8801,41.7433,41.753,51656.0
2020-11-25 15:40:00,42.72,42.81,42.72,42.74,155486.0,41.753,41.841,41.753,41.7726,155486.0
2020-11-25 15:50:00,42.73,42.78,42.69,42.74,101824.0,41.7628,41.8117,41.7237,41.7726,101824.0
2020-11-27 09:30:00,43.02,43.08,42.98,43.08,74082.0,42.0463,42.1049,42.0072,42.1049,74082.0
2020-11-27 09:40:00,43.07,43.07,43.0,43.04,26716.0,42.0951,42.0951,42.0267,42.0658,26716.0
2020-11-27 09:50:00,43.04,43.04,42.95,42.98,72156.0,42.0658,42.0658,41.9778,42.0072,72156.0
2020-11-27 10:00:00,42.99,43.05,42.96,43.01,39844.0,42.0169,42.0756,41.9876,42.0365,39844.0
2020-11-27 10:10:00,43.02,43.05,43.01,43.01,31026.0,42.0463,42.0756,42.0365,42.0365,31026.0
2020-11-27 10:20:00,43.01,43.09,43.01,43.05,24146.0,42.0365,42.1147,42.0365,42.0756,24146.0
2020-11-27 10:30:00,43.05,43.08,43.02,43.04,36442.0,42.0756,42.1049,42.0463,42.0658,36442.0
2020-11-27 10:40:00,43.05,43.08,43.04,43.07,27088.0,42.0756,42.1049,42.0658,42.0951,27088.0
2020-11-27 10:50:00,43.05,43.08,43.03,43.06,24930.0,42.0756,42.1049,42.056,42.0854,24930.0
2020-11-27 11:00:00,43.06,43.09,43.04,43.05,36716.0,42.0854,42.1147,42.0658,42.0756,36716.0
2020-11-27 11:10:00,43.05,43.06,42.99,43.01,23690.0,42.0756,42.0854,42.0169,42.0365,23690.0
2020-11-27 11:20:00,43.02,43.03,42.98,43.02,17660.0,42.0463,42.056,42.0072,42.0463,17660.0
2020-11-27 11:30:00,43.02,43.03,42.9,42.96,39898.0,42.0463,42.056,41.929,41.9876,39898.0
2020-11-27 11:40:00,42.98,42.99,42.96,42.96,14410.0,42.0072,42.0169,41.9876,41.9876,14410.0
2020-11-27 11:50:00,42.94,42.94,42.87,42.91,66972.0,41.9681,41.9681,41.8997,41.9387,66972.0
2020-11-27 12:00:00,42.92,42.93,42.88,42.9,24452.0,41.9485,41.9583,41.9094,41.929,24452.0
2020-11-27 12:10:00,42.89,42.89,42.8,42.86,85582.0,41.9192,41.9192,41.8312,41.8899,85582.0
2020-11-27 12:20:00,42.85,42.85,42.76,42.76,56298.0,41.8801,41.8801,41.7921,41.7921,56298.0
2020-11-27 12:30:00,42.76,42.83,42.73,42.83,37162.0,41.7921,41.8606,41.7628,41.8606,37162.0
2020-11-27 12:40:00,42.83,42.9,42.83,42.9,48134.0,41.8606,41.929,41.8606,41.929,48134.0
2020-11-27 12:50:00,42.91,42.98,42.88,42.98,242522.0,41.9387,42.0072,41.9094,42.0072,242522.0
2020-11-30 09:30:00,42.78,42.84,42.62,42.67,205982.0,41.8117,41.8703,41.6553,41.7042,205982.0
2020-11-30 09:40:00,42.69,42.73,42.56,42.59,80214.0,41.7237,41.7628,41.5967,41.626,80214.0
2020-11-30 09:50:00,42.56,42.72,42.55,42.63,121530.0,41.5967,41.753,41.5869,41.6651,121530.0
2020-11-30 10:00:00,42.68,42.68,42.58,42.59,39854.0,41.714,41.714,41.6162,41.626,39854.0
2020-11-30 10:10:00,42.6,42.64,42.48,42.5,69862.0,41.6358,41.6749,41.5185,41.538,69862.0
2020-11-30 10:20:00,42.51,42.54,42.38,42.4,98160.0,41.5478,41.5771,41.4207,41.4403,98160.0
2020-11-30 10:30:00,42.38,42.39,42.1,42.12,144102.0,41.4207,41.4305,41.1471,41.1666,144102.0
2020-11-30 10:40:00,42.09,42.14,41.92,42.12,207388.0,41.1373,41.1862,40.9712,41.1666,207388.0
2020-11-30 10:50:00,42.12,42.32,42.09,42.31,78434.0,41.1666,41.3621,41.1373,41.3523,78434.0
2020-11-30 11:00:00,42.32,42.35,42.24,42.3,53796.0,41.3621,41.3914,41.2839,41.3426,53796.0
2020-11-30 11:10:00,42.31,42.35,42.19,42.21,35104.0,41.3523,41.3914,41.235,41.2546,35104.0
2020-11-30 11:20:00,42.2,42.26,42.14,42.14,42264.0,41.2448,41.3035,41.1862,41.1862,42264.0
2020-11-30 11:30:00,42.13,42.2,41.99,42.13,51980.0,41.1764,41.2448,41.0396,41.1764,51980.0
2020-11-30 11:40:00,42.1,42.21,42.1,42.21,66488.0,41.1471,41.2546,41.1471,41.2546,66488.0
2020-11-30 11:50:00,42.22,42.25,42.19,42.19,23106.0,41.2644,41.2937,41.235,41.235,23106.0
2020-11-30 12:00:00,42.17,42.22,42.13,42.22,15282.0,41.2155,41.2644,41.1764,41.2644,15282.0
2020-11-30 12:10:00,42.21,42.31,42.19,42.28,23674.0,41.2546,41.3523,41.235,41.323,23674.0
2020-11-30 12:20:00,42.27,42.33,42.24,42.33,30078.0,41.3132,41.3719,41.2839,41.3719,30078.0
2020-11-30 12:30:00,42.33,42.35,42.29,42.31,22106.0,41.3719,41.3914,41.3328,41.3523,22106.0
2020-11-30 12:40:00,42.34,42.38,42.29,42.37,32140.0,41.3817,41.4207,41.3328,41.411,32140.0
2020-11-30 12:50:00,42.38,42.43,42.37,42.41,20206.0,41.4207,41.4696,41.411,41.4501,20206.0
2020-11-30 13:00:00,42.41,42.45,42.38,42.4,21580.0,41.4501,41.4892,41.4207,41.4403,21580.0
2020-11-30 13:10:00,42.38,42.38,42.33,42.38,37530.0,41.4207,41.4207,41.3719,41.4207,37530.0
2020-11-30 13:20:00,42.37,42.44,42.37,42.4,54188.0,41.411,41.4794,41.411,41.4403,54188.0
2020-11-30 13:30:00,42.39,42.39,42.35,42.37,71294.0,41.4305,41.4305,41.3914,41.411,71294.0
2020-11-30 13:40:00,42.38,42.44,42.37,42.44,31462.0,41.4207,41.4794,41.411,41.4794,31462.0
2020-11-30 13:50:00,42.44,42.46,42.35,42.35,78244.0,41.4794,41.4989,41.3914,41.3914,78244.0
2020-11-30 14:00:00,42.35,42.35,42.27,42.34,103230.0,41.3914,41.3914,41.3132,41.3817,103230.0
2020-11-30 14:10:00,42.32,42.39,42.31,42.37,90308.0,41.3621,41.4305,41.3523,41.411,90308.0
2020-11-30 14:20:00,42.37,42.44,42.37,42.42,5974.0,41.411,41.4794,41.411,41.4598,5974.0
2020-11-30 14:30:00,42.43,42.45,42.38,42.4,54136.0,41.4696,41.4892,41.4207,41.4403,54136.0
2020-11-30 14:40:00,42.4,42.45,42.36,42.42,68480.0,41.4403,41.4892,41.4012,41.4598,68480.0
2020-11-30 14:50:00,42.42,42.62,42.36,42.62,129208.0,41.4598,41.6553,41.4012,41.6553,129208.0
2020-11-30 15:00:00,42.64,42.64,42.48,42.48,139790.0,41.6749,41.6749,41.5185,41.5185,139790.0
2020-11-30 15:10:00,42.49,42.55,42.4,42.55,76904.0,41.5283,41.5869,41.4403,41.5869,76904.0
2020-11-30 15:20:00,42.52,42.56,42.41,42.41,85314.0,41.5576,41.5967,41.4501,41.4501,85314.0
2020-11-30 15:30:00,42.39,42.5,42.38,42.49,33714.0,41.4305,41.538,41.4207,41.5283,33714.0
2020-11-30 15:40:00,42.47,42.54,42.43,42.46,116902.0,41.5087,41.5771,41.4696,41.4989,116902.0
2020-11-30 15:50:00,42.49,42.68,42.38,42.58,595882.0,41.5283,41.714,41.4207,41.6162,595882.0
2020-12-01 09:30:00,43.42,43.47,43.27,43.46,246758.0,42.4372,42.4861,42.2906,42.4763,246758.0
2020-12-01 09:40:00,43.43,43.58,43.42,43.52,167236.0,42.447,42.5936,42.4372,42.5349,167236.0
2020-12-01 09:50:00,43.51,43.62,43.49,43.54,150520.0,42.5252,42.6327,42.5056,42.5545,150520.0
2020-12-01 10:00:00,43.58,43.74,43.53,43.69,133306.0,42.5936,42.75,42.5447,42.7011,133306.0
2020-12-01 10:10:00,43.69,43.8,43.66,43.8,47392.0,42.7011,42.8086,42.6718,42.8086,47392.0
2020-12-01 10:20:00,43.8,43.86,43.75,43.75,113254.0,42.8086,42.8672,42.7597,42.7597,113254.0
2020-12-01 10:30:00,43.77,43.77,43.54,43.54,105400.0,42.7793,42.7793,42.5545,42.5545,105400.0
2020-12-01 10:40:00,43.52,43.63,43.49,43.49,71588.0,42.5349,42.6425,42.5056,42.5056,71588.0
2020-12-01 10:50:00,43.56,43.59,43.55,43.59,46942.0,42.574,42.6034,42.5643,42.6034,46942.0
2020-12-01 11:00:00,43.6,43.74,43.6,43.73,173248.0,42.6131,42.75,42.6131,42.7402,173248.0
2020-12-01 11:10:00,43.73,43.77,43.69,43.74,109948.0,42.7402,42.7793,42.7011,42.75,109948.0
2020-12-01 11:20:00,43.74,43.74,43.65,43.67,85452.0,42.75,42.75,42.662,42.6815,85452.0
2020-12-01 11:30:00,43.68,43.75,43.53,43.65,115696.0,42.6913,42.7597,42.5447,42.662,115696.0
2020-12-01 11:40:00,43.66,43.69,43.6,43.61,63314.0,42.6718,42.7011,42.6131,42.6229,63314.0
2020-12-01 11:50:00,43.59,43.61,43.55,43.58,39538.0,42.6034,42.6229,42.5643,42.5936,39538.0
2020-12-01 12:00:00,43.58,43.72,43.57,43.72,92650.0,42.5936,42.7304,42.5838,42.7304,92650.0
2020-12-01 12:10:00,43.71,43.71,43.63,43.63,15884.0,42.7206,42.7206,42.6425,42.6425,15884.0
2020-12-01 12:20:00,43.63,43.69,43.63,43.69,16448.0,42.6425,42.7011,42.6425,42.7011,16448.0
2020-12-01 12:30:00,43.68,43.73,43.66,43.66,19662.0,42.6913,42.7402,42.6718,42.6718,19662.0
2020-12-01 12:40:00,43.63,43.69,43.59,43.69,31154.0,42.6425,42.7011,42.6034,42.7011,31154.0
2020-12-01 12:50:00,43.68,43.69,43.63,43.63,57500.0,42.6913,42.7011,42.6425,42.6425,57500.0
2020-12-01 13:00:00,43.63,43.7,43.63,43.7,13720.0,42.6425,42.7109,42.6425,42.7109,13720.0
2020-12-01 13:10:00,43.7,43.71,43.66,43.66,22686.0,42.7109,42.7206,42.6718,42.6718,22686.0
2020-12-01 13:20:00,43.67,43.75,43.67,43.75,70878.0,42.6815,42.7597,42.6815,42.7597,70878.0
2020-12-01 13:30:00,43.76,43.81,43.73,43.79,106140.0,42.7695,42.8184,42.7402,42.7988,106140.0
2020-12-01 13:40:00,43.8,43.8,43.76,43.79,13394.0,42.8086,42.8086,42.7695,42.7988,13394.0
2020-12-01 13:50:00,43.81,43.81,43.74,43.78,10028.0,42.8184,42.8184,42.75,42.7891,10028.0
2020-12-01 14:00:00,43.79,43.83,43.77,43.82,79722.0,42.7988,42.8379,42.7793,42.8282,79722.0
2020-12-01 14:10:00,43.82,43.91,43.82,43.84,145548.0,42.8282,42.9161,42.8282,42.8477,145548.0
2020-12-01 14:20:00,43.83,43.83,43.78,43.81,15346.0,42.8379,42.8379,42.7891,42.8184,15346.0
2020-12-01 14:30:00,43.8,43.81,43.74,43.81,34028.0,42.8086,42.8184,42.75,42.8184,34028.0
2020-12-01 14:40:00,43.81,43.89,43.81,43.84,189248.0,42.8184,42.8966,42.8184,42.8477,189248.0
2020-12-01 14:50:00,43.83,43.83,43.69,43.7,75920.0,42.8379,42.8379,42.7011,42.7109,75920.0
2020-12-01 15:00:00,43.71,43.71,43.43,43.47,80752.0,42.7206,42.7206,42.447,42.4861,80752.0
2020-12-01 15:10:00,43.46,43.56,43.4,43.4,172740.0,42.4763,42.574,42.4177,42.4177,172740.0
2020-12-01 15:20:00,43.4,43.58,43.4,43.58,58060.0,42.4177,42.5936,42.4177,42.5936,58060.0
2020-12-01 15:30:00,43.58,43.58,43.45,43.51,118692.0,42.5936,42.5936,42.4665,42.5252,118692.0
2020-12-01 15:40:00,43.48,43.54,43.42,43.53,78280.0,42.4958,42.5545,42.4372,42.5447,78280.0
2020-12-01 15:50:00,43.5,43.63,43.43,43.48,337890.0,42.5154,42.6425,42.447,42.4958,337890.0
2020-12-02 09:30:00,43.24,43.33,43.12,43.26,271656.0,42.2613,42.3492,42.144,42.2808,271656.0
2020-12-02 09:40:00,43.26,43.3,43.09,43.19,236604.0,42.2808,42.3199,42.1147,42.2124,236604.0
2020-12-02 09:50:00,43.12,43.38,43.12,43.37,60582.0,42.144,42.3981,42.144,42.3883,60582.0
2020-12-02 10:00:00,43.38,43.42,43.27,43.31,71544.0,42.3981,42.4372,42.2906,42.3297,71544.0
2020-12-02 10:10:00,43.31,43.38,43.31,43.35,31374.0,42.3297,42.3981,42.3297,42.3688,31374.0
2020-12-02 10:20:00,43.35,43.45,43.33,43.44,35372.0,42.3688,42.4665,42.3492,42.4568,35372.0
2020-12-02 10:30:00,43.44,43.44,43.39,43.41,30248.0,42.4568,42.4568,42.4079,42.4274,30248.0
2020-12-02 10:40:00,43.42,43.49,43.41,43.42,245322.0,42.4372,42.5056,42.4274,42.4372,245322.0
2020-12-02 10:50:00,43.4,43.45,43.35,43.45,40770.0,42.4177,42.4665,42.3688,42.4665,40770.0
2020-12-02 11:00:00,43.45,43.52,43.45,43.49,118074.0,42.4665,42.5349,42.4665,42.5056,118074.0
2020-12-02 11:10:00,43.49,43.55,43.48,43.48,69358.0,42.5056,42.5643,42.4958,42.4958,69358.0
2020-12-02 11:20:00,43.49,43.55,43.49,43.52,59778.0,42.5056,42.5643,42.5056,42.5349,59778.0
2020-12-02 11:30:00,43.52,43.56,43.49,43.56,46648.0,42.5349,42.574,42.5056,42.574,46648.0
2020-12-02 11:40:00,43.57,43.57,43.53,43.56,16964.0,42.5838,42.5838,42.5447,42.574,16964.0
2020-12-02 11:50:00,43.56,43.6,43.56,43.58,93008.0,42.574,42.6131,42.574,42.5936,93008.0
2020-12-02 12:00:00,43.58,43.59,43.54,43.56,47086.0,42.5936,42.6034,42.5545,42.574,47086.0
2020-12-02 12:10:00,43.56,43.57,43.52,43.54,17038.0,42.574,42.5838,42.5349,42.5545,17038.0
2020-12-02 12:20:00,43.54,43.56,43.49,43.56,8396.0,42.5545,42.574,42.5056,42.574,8396.0
2020-12-02 12:30:00,43.55,43.55,43.52,43.52,5606.0,42.5643,42.5643,42.5349,42.5349,5606.0
2020-12-02 12:40:00,43.54,43.55,43.51,43.54,16558.0,42.5545,42.5643,42.5252,42.5545,16558.0
2020-12-02 12:50:00,43.54,43.64,43.52,43.52,106058.0,42.5545,42.6522,42.5349,42.5349,106058.0
2020-12-02 13:00:00,43.54,43.57,43.51,43.54,75296.0,42.5545,42.5838,42.5252,42.5545,75296.0
2020-12-02 13:10:00,43.55,43.6,43.55,43.58,68514.0,42.5643,42.6131,42.5643,42.5936,68514.0
2020-12-02 13:20:00,43.58,43.58,43.54,43.54,10156.0,42.5936,42.5936,42.5545,42.5545,10156.0
2020-12-02 13:30:00,43.55,43.55,43.49,43.55,154002.0,42.5643,42.5643,42.5056,42.5643,154002.0
2020-12-02 13:40:00,43.54,43.54,43.44,43.45,70438.0,42.5545,42.5545,42.4568,42.4665,70438.0
2020-12-02 13:50:00,43.45,43.51,43.45,43.46,94730.0,42.4665,42.5252,42.4665,42.4763,94730.0
2020-12-02 14:00:00,43.44,43.47,43.41,43.42,115312.0,42.4568,42.4861,42.4274,42.4372,115312.0
2020-12-02 14:10:00,43.43,43.55,43.4,43.55,38700.0,42.447,42.5643,42.4177,42.5643,38700.0
2020-12-02 14:20:00,43.58,43.64,43.53,43.62,166846.0,42.5936,42.6522,42.5447,42.6327,166846.0
2020-12-02 14:30:00,43.62,43.71,43.6,43.66,49562.0,42.6327,42.7206,42.6131,42.6718,49562.0
2020-12-02 14:40:00,43.64,43.66,43.6,43.64,13320.0,42.6522,42.6718,42.6131,42.6522,13320.0
2020-12-02 14:50:00,43.65,43.7,43.65,43.69,11414.0,42.662,42.7109,42.662,42.7011,11414.0
2020-12-02 15:00:00,43.7,43.72,43.67,43.7,135116.0,42.7109,42.7304,42.6815,42.7109,135116.0
2020-12-02 15:10:00,43.69,43.71,43.62,43.63,28042.0,42.7011,42.7206,42.6327,42.6425,28042.0
2020-12-02 15:20:00,43.63,43.64,43.57,43.59,39258.0,42.6425,42.6522,42.5838,42.6034,39258.0
2020-12-02 15:30:00,43.6,43.66,43.58,43.62,94788.0,42.6131,42.6718,42.5936,42.6327,94788.0
2020-12-02 15:40:00,43.62,43.7,43.62,43.67,147440.0,42.6327,42.7109,42.6327,42.6815,147440.0
2020-12-02 15:50:00,43.67,43.74,43.6,43.7,243682.0,42.6815,42.75,42.6131,42.7109,243682.0
2020-12-03 09:30:00,43.67,43.82,43.67,43.74,92032.0,42.6815,42.8282,42.6815,42.75,92032.0
2020-12-03 09:40:00,43.76,43.79,43.73,43.75,52030.0,42.7695,42.7988,42.7402,42.7597,52030.0
2020-12-03 09:50:00,43.77,43.77,43.7,43.75,61464.0,42.7793,42.7793,42.7109,42.7597,61464.0
2020-12-03 10:00:00,43.76,43.85,43.76,43.85,89124.0,42.7695,42.8575,42.7695,42.8575,89124.0
2020-12-03 10:10:00,43.84,43.94,43.82,43.93,47398.0,42.8477,42.9454,42.8282,42.9357,47398.0
2020-12-03 10:20:00,43.95,43.98,43.88,43.88,28602.0,42.9552,42.9845,42.8868,42.8868,28602.0
2020-12-03 10:30:00,43.9,43.98,43.89,43.93,98426.0,42.9063,42.9845,42.8966,42.9357,98426.0
2020-12-03 10:40:00,43.94,43.98,43.92,43.94,20350.0,42.9454,42.9845,42.9259,42.9454,20350.0
2020-12-03 10:50:00,43.92,43.96,43.87,43.87,48744.0,42.9259,42.965,42.877,42.877,48744.0
2020-12-03 11:00:00,43.88,43.91,43.82,43.82,17364.0,42.8868,42.9161,42.8282,42.8282,17364.0
2020-12-03 11:10:00,43.79,43.88,43.74,43.88,65718.0,42.7988,42.8868,42.75,42.8868,65718.0
2020-12-03 11:20:00,43.88,43.93,43.88,43.92,17588.0,42.8868,42.9357,42.8868,42.9259,17588.0
2020-12-03 11:30:00,43.93,43.94,43.91,43.92,14364.0,42.9357,42.9454,42.9161,42.9259,14364.0
2020-12-03 11:40:00,43.92,43.95,43.87,43.9,33034.0,42.9259,42.9552,42.877,42.9063,33034.0
2020-12-03 11:50:00,43.88,43.91,43.87,43.9,8096.0,42.8868,42.9161,42.877,42.9063,8096.0
2020-12-03 12:00:00,43.91,43.96,43.85,43.88,77904.0,42.9161,42.965,42.8575,42.8868,77904.0
2020-12-03 12:10:00,43.88,43.88,43.77,43.8,36488.0,42.8868,42.8868,42.7793,42.8086,36488.0
2020-12-03 12:20:00,43.83,43.86,43.83,43.84,7862.0,42.8379,42.8672,42.8379,42.8477,7862.0
2020-12-03 12:30:00,43.83,43.91,43.82,43.84,24958.0,42.8379,42.9161,42.8282,42.8477,24958.0
2020-12-03 12:40:00,43.82,43.84,43.78,43.82,13456.0,42.8282,42.8477,42.7891,42.8282,13456.0
2020-12-03 12:50:00,43.82,43.87,43.79,43.85,12034.0,42.8282,42.877,42.7988,42.8575,12034.0
2020-12-03 13:00:00,43.86,43.87,43.75,43.76,25472.0,42.8672,42.877,42.7597,42.7695,25472.0
2020-12-03 13:10:00,43.77,43.81,43.77,43.8,16780.0,42.7793,42.8184,42.7793,42.8086,16780.0
2020-12-03 13:20:00,43.79,43.8,43.73,43.8,82154.0,42.7988,42.8086,42.7402,42.8086,82154.0
2020-12-03 13:30:00,43.79,43.79,43.71,43.74,26680.0,42.7988,42.7988,42.7206,42.75,26680.0
2020-12-03 13:40:00,43.72,43.74,43.67,43.74,11386.0,42.7304,42.75,42.6815,42.75,11386.0
2020-12-03 13:50:00,43.71,43.72,43.61,43.63,35664.0,42.7206,42.7304,42.6229,42.6425,35664.0
2020-12-03 14:00:00,43.64,43.74,43.64,43.74,20618.0,42.6522,42.75,42.6522,42.75,20618.0
2020-12-03 14:10:00,43.74,43.77,43.72,43.77,9136.0,42.75,42.7793,42.7304,42.7793,9136.0
2020-12-03 14:20:00,43.75,43.76,43.69,43.74,18602.0,42.7597,42.7695,42.7011,42.75,18602.0
2020-12-03 14:30:00,43.77,43.83,43.77,43.82,24822.0,42.7793,42.8379,42.7793,42.8282,24822.0
2020-12-03 14:40:00,43.83,43.84,43.81,43.82,15778.0,42.8379,42.8477,42.8184,42.8282,15778.0
2020-12-03 14:50:00,43.83,43.9,43.82,43.89,16642.0,42.8379,42.9063,42.8282,42.8966,16642.0
2020-12-03 15:00:00,43.88,43.91,43.83,43.85,24734.0,42.8868,42.9161,42.8379,42.8575,24734.0
2020-12-03 15:10:00,43.84,43.98,43.84,43.97,38826.0,42.8477,42.9845,42.8477,42.9748,38826.0
2020-12-03 15:20:00,43.97,44.04,43.96,44.01,86282.0,42.9748,43.0432,42.965,43.0139,86282.0
2020-12-03 15:30:00,43.99,44.01,43.74,43.74,63646.0,42.9943,43.0139,42.75,42.75,63646.0
2020-12-03 15:40:00,43.73,43.79,43.44,43.74,177674.0,42.7402,42.7988,42.4568,42.75,177674.0
2020-12-03 15:50:00,43.74,43.74,43.4,43.68,189712.0,42.75,42.75,42.4177,42.6913,189712.0
2020-12-04 09:30:00,43.82,43.98,43.82,43.98,118448.0,42.8282,42.9845,42.8282,42.9845,118448.0
2020-12-04 09:40:00,43.98,44.08,43.97,44.06,45176.0,42.9845,43.0823,42.9748,43.0627,45176.0
2020-12-04 09:50:00,44.05,44.08,44.01,44.03,50464.0,43.0529,43.0823,43.0139,43.0334,50464.0
2020-12-04 10:00:00,44.05,44.13,44.02,44.12,117556.0,43.0529,43.1311,43.0236,43.1214,117556.0
2020-12-04 10:10:00,44.11,44.17,44.04,44.13,56444.0,43.1116,43.1702,43.0432,43.1311,56444.0
2020-12-04 10:20:00,44.12,44.13,44.06,44.08,25272.0,43.1214,43.1311,43.0627,43.0823,25272.0
2020-12-04 10:30:00,44.09,44.19,44.09,44.18,36654.0,43.092,43.1898,43.092,43.18,36654.0
2020-12-04 10:40:00,44.18,44.29,44.18,44.24,43108.0,43.18,43.2875,43.18,43.2386,43108.0
2020-12-04 10:50:00,44.24,44.26,44.21,44.24,63556.0,43.2386,43.2582,43.2093,43.2386,63556.0
2020-12-04 11:00:00,44.24,44.27,44.18,44.2,42872.0,43.2386,43.268,43.18,43.1996,42872.0
2020-12-04 11:10:00,44.2,44.22,44.17,44.19,9384.0,43.1996,43.2191,43.1702,43.1898,9384.0
2020-12-04 11:20:00,44.18,44.23,44.18,44.23,15904.0,43.18,43.2289,43.18,43.2289,15904.0
2020-12-04 11:30:00,44.24,44.29,44.22,44.26,27612.0,43.2386,43.2875,43.2191,43.2582,27612.0
2020-12-04 11:40:00,44.27,44.27,44.24,44.25,26000.0,43.268,43.268,43.2386,43.2484,26000.0
2020-12-04 11:50:00,44.26,44.29,44.24,44.24,37166.0,43.2582,43.2875,43.2386,43.2386,37166.0
2020-12-04 12:00:00,44.24,44.27,44.24,44.24,20464.0,43.2386,43.268,43.2386,43.2386,20464.0
2020-12-04 12:10:00,44.24,44.25,44.23,44.23,6962.0,43.2386,43.2484,43.2289,43.2289,6962.0
2020-12-04 12:20:00,44.23,44.26,44.2,44.24,14260.0,43.2289,43.2582,43.1996,43.2386,14260.0
2020-12-04 12:30:00,44.25,44.27,44.22,44.22,3200.0,43.2484,43.268,43.2191,43.2191,3200.0
2020-12-04 12:40:00,44.24,44.24,44.22,44.22,1546.0,43.2386,43.2386,43.2191,43.2191,1546.0
2020-12-04 12:50:00,44.23,44.24,44.2,44.23,10804.0,43.2289,43.2386,43.1996,43.2289,10804.0
2020-12-04 13:00:00,44.24,44.27,44.22,44.23,5614.0,43.2386,43.268,43.2191,43.2289,5614.0
2020-12-04 13:10:00,44.23,44.24,44.21,44.23,5130.0,43.2289,43.2386,43.2093,43.2289,5130.0
2020-12-04 13:20:00,44.22,44.22,44.2,44.21,12990.0,43.2191,43.2191,43.1996,43.2093,12990.0
2020-12-04 13:30:00,44.21,44.27,44.21,44.27,7104.0,43.2093,43.268,43.2093,43.268,7104.0
2020-12-04 13:40:00,44.27,44.27,44.22,44.22,11996.0,43.268,43.268,43.2191,43.2191,11996.0
2020-12-04 13:50:00,44.22,44.22,44.17,44.18,24868.0,43.2191,43.2191,43.1702,43.18,24868.0
2020-12-04 14:00:00,44.17,44.19,44.16,44.18,23344.0,43.1702,43.1898,43.1605,43.18,23344.0
2020-12-04 14:10:00,44.18,44.23,44.16,44.22,13694.0,43.18,43.2289,43.1605,43.2191,13694.0
2020-12-04 14:20:00,44.21,44.24,44.13,44.13,30194.0,43.2093,43.2386,43.1311,43.1311,30194.0
2020-12-04 14:30:00,44.15,44.19,44.13,44.17,15390.0,43.1507,43.1898,43.1311,43.1702,15390.0
2020-12-04 14:40:00,44.17,44.29,44.17,44.26,51508.0,43.1702,43.2875,43.1702,43.2582,51508.0
2020-12-04 14:50:00,44.27,44.29,44.24,44.27,20268.0,43.268,43.2875,43.2386,43.268,20268.0
2020-12-04 15:00:00,44.3,44.32,44.24,44.27,25506.0,43.2973,43.3168,43.2386,43.268,25506.0
2020-12-04 15:10:00,44.26,44.27,44.17,44.22,32588.0,43.2582,43.268,43.1702,43.2191,32588.0
2020-12-04 15:20:00,44.22,44.26,44.16,44.19,24126.0,43.2191,43.2582,43.1605,43.1898,24126.0
2020-12-04 15:30:00,44.24,44.27,44.22,44.23,65734.0,43.2386,43.268,43.2191,43.2289,65734.0
2020-12-04 15:40:00,44.24,44.35,44.2,44.29,77388.0,43.2386,43.3462,43.1996,43.2875,77388.0
2020-12-04 15:50:00,44.27,44.43,44.25,44.43,159964.0,43.268,43.4243,43.2484,43.4243,159964.0
2020-12-07 09:30:00,44.15,44.27,44.05,44.26,148514.0,43.1507,43.268,43.0529,43.2582,148514.0
2020-12-07 09:40:00,44.25,44.29,44.19,44.23,151960.0,43.2484,43.2875,43.1898,43.2289,151960.0
2020-12-07 09:50:00,44.23,44.31,44.19,44.31,37978.0,43.2289,43.3071,43.1898,43.3071,37978.0
2020-12-07 10:00:00,44.31,44.33,44.25,44.27,62212.0,43.3071,43.3266,43.2484,43.268,62212.0
2020-12-07 10:10:00,44.29,44.33,44.29,44.3,19132.0,43.2875,43.3266,43.2875,43.2973,19132.0
2020-12-07 10:20:00,44.31,44.34,44.3,44.32,19240.0,43.3071,43.3364,43.2973,43.3168,19240.0
2020-12-07 10:30:00,44.33,44.35,44.33,44.34,15864.0,43.3266,43.3462,43.3266,43.3364,15864.0
2020-12-07 10:40:00,44.33,44.35,44.31,44.34,40648.0,43.3266,43.3462,43.3071,43.3364,40648.0
2020-12-07 10:50:00,44.34,44.36,44.28,44.29,43822.0,43.3364,43.3559,43.2777,43.2875,43822.0
2020-12-07 11:00:00,44.31,44.35,44.29,44.35,29682.0,43.3071,43.3462,43.2875,43.3462,29682.0
2020-12-07 11:10:00,44.34,44.35,44.31,44.32,34160.0,43.3364,43.3462,43.3071,43.3168,34160.0
2020-12-07 11:20:00,44.32,44.35,44.29,44.34,30866.0,43.3168,43.3462,43.2875,43.3364,30866.0
2020-12-07 11:30:00,44.34,44.34,44.3,44.33,25222.0,43.3364,43.3364,43.2973,43.3266,25222.0
2020-12-07 11:40:00,44.33,44.36,44.3,44.34,19126.0,43.3266,43.3559,43.2973,43.3364,19126.0
2020-12-07 11:50:00,44.32,44.35,44.23,44.34,100940.0,43.3168,43.3462,43.2289,43.3364,100940.0
2020-12-07 12:00:00,44.31,44.33,44.26,44.32,16992.0,43.3071,43.3266,43.2582,43.3168,16992.0
2020-12-07 12:10:00,44.32,44.33,44.25,44.3,32772.0,43.3168,43.3266,43.2484,43.2973,32772.0
2020-12-07 12:20:00,44.28,44.3,44.25,44.26,8308.0,43.2777,43.2973,43.2484,43.2582,8308.0
2020-12-07 12:30:00,44.27,44.27,44.24,44.27,59584.0,43.268,43.268,43.2386,43.268,59584.0
2020-12-07 12:40:00,44.27,44.27,44.24,44.26,11040.0,43.268,43.268,43.2386,43.2582,11040.0
2020-12-07 12:50:00,44.27,44.27,44.2,44.2,9674.0,43.268,43.268,43.1996,43.1996,9674.0
2020-12-07 13:00:00,44.19,44.2,44.1,44.14,58752.0,43.1898,43.1996,43.1018,43.1409,58752.0
2020-12-07 13:10:00,44.13,44.13,44.05,44.1,64068.0,43.1311,43.1311,43.0529,43.1018,64068.0
2020-12-07 13:20:00,44.09,44.15,44.09,44.13,28176.0,43.092,43.1507,43.092,43.1311,28176.0
2020-12-07 13:30:00,44.12,44.17,44.11,44.12,17472.0,43.1214,43.1702,43.1116,43.1214,17472.0
2020-12-07 13:40:00,44.11,44.12,43.99,44.06,144960.0,43.1116,43.1214,42.9943,43.0627,144960.0
2020-12-07 13:50:00,44.07,44.11,44.07,44.09,69046.0,43.0725,43.1116,43.0725,43.092,69046.0
2020-12-07 14:00:00,44.07,44.08,43.96,44.08,82438.0,43.0725,43.0823,42.965,43.0823,82438.0
2020-12-07 14:10:00,44.08,44.08,44.0,44.04,29346.0,43.0823,43.0823,43.0041,43.0432,29346.0
2020-12-07 14:20:00,44.06,44.1,44.06,44.1,15334.0,43.0627,43.1018,43.0627,43.1018,15334.0
2020-12-07 14:30:00,44.1,44.15,44.1,44.13,31964.0,43.1018,43.1507,43.1018,43.1311,31964.0
2020-12-07 14:40:00,44.13,44.16,44.13,44.15,14134.0,43.1311,43.1605,43.1311,43.1507,14134.0
2020-12-07 14:50:00,44.15,44.16,44.07,44.07,45978.0,43.1507,43.1605,43.0725,43.0725,45978.0
2020-12-07 15:00:00,44.08,44.1,44.04,44.06,35616.0,43.0823,43.1018,43.0432,43.0627,35616.0
2020-12-07 15:10:00,44.07,44.13,44.04,44.13,32836.0,43.0725,43.1311,43.0432,43.1311,32836.0
2020-12-07 15:20:00,44.12,44.2,44.12,44.17,21558.0,43.1214,43.1996,43.1214,43.1702,21558.0
2020-12-07 15:30:00,44.18,44.22,44.16,44.16,38252.0,43.18,43.2191,43.1605,43.1605,38252.0
2020-12-07 15:40:00,44.16,44.17,43.92,43.96,236502.0,43.1605,43.1702,42.9259,42.965,236502.0
2020-12-07 15:50:00,43.96,44.27,43.94,44.26,259030.0,42.965,43.268,42.9454,43.2582,259030.0
2020-12-08 09:30:00,43.91,44.07,43.9,44.04,136896.0,42.9161,43.0725,42.9063,43.0432,136896.0
2020-12-08 09:40:00,44.04,44.1,43.99,44.02,116910.0,43.0432,43.1018,42.9943,43.0236,116910.0
2020-12-08 09:50:00,44.01,44.1,44.01,44.1,33856.0,43.0139,43.1018,43.0139,43.1018,33856.0
2020-12-08 10:00:00,44.1,44.16,44.01,44.15,63680.0,43.1018,43.1605,43.0139,43.1507,63680.0
2020-12-08 10:10:00,44.16,44.17,44.01,44.01,77962.0,43.1605,43.1702,43.0139,43.0139,77962.0
2020-12-08 10:20:00,44.0,44.02,43.93,44.01,52028.0,43.0041,43.0236,42.9357,43.0139,52028.0
2020-12-08 10:30:00,44.02,44.12,44.02,44.1,20550.0,43.0236,43.1214,43.0236,43.1018,20550.0
2020-12-08 10:40:00,44.12,44.17,44.11,44.15,13196.0,43.1214,43.1702,43.1116,43.1507,13196.0
2020-12-08 10:50:00,44.15,44.22,44.14,44.22,52868.0,43.1507,43.2191,43.1409,43.2191,52868.0
2020-12-08 11:00:00,44.23,44.31,44.23,44.25,58308.0,43.2289,43.3071,43.2289,43.2484,58308.0
2020-12-08 11:10:00,44.24,44.33,44.24,44.32,32290.0,43.2386,43.3266,43.2386,43.3168,32290.0
2020-12-08 11:20:00,44.33,44.34,44.3,44.33,9950.0,43.3266,43.3364,43.2973,43.3266,9950.0
2020-12-08 11:30:00,44.35,44.41,44.35,44.35,34140.0,43.3462,43.4048,43.3462,43.3462,34140.0
2020-12-08 11:40:00,44.36,44.37,44.31,44.33,7200.0,43.3559,43.3657,43.3071,43.3266,7200.0
2020-12-08 11:50:00,44.37,44.38,44.33,44.38,13548.0,43.3657,43.3755,43.3266,43.3755,13548.0
2020-12-08 12:00:00,44.37,44.4,44.36,44.36,18048.0,43.3657,43.395,43.3559,43.3559,18048.0
2020-12-08 12:10:00,44.35,44.38,44.35,44.37,11464.0,43.3462,43.3755,43.3462,43.3657,11464.0
2020-12-08 12:20:00,44.38,44.44,44.38,44.42,14826.0,43.3755,43.4341,43.3755,43.4146,14826.0
2020-12-08 12:30:00,44.41,44.45,44.41,44.45,10974.0,43.4048,43.4439,43.4048,43.4439,10974.0
2020-12-08 12:40:00,44.46,44.49,44.45,44.47,34900.0,43.4537,43.483,43.4439,43.4634,34900.0
2020-12-08 12:50:00,44.48,44.54,44.46,44.47,41326.0,43.4732,43.5319,43.4537,43.4634,41326.0
2020-12-08 13:00:00,44.46,44.52,44.46,44.51,39330.0,43.4537,43.5123,43.4537,43.5025,39330.0
2020-12-08 13:10:00,44.51,44.52,44.48,44.49,13924.0,43.5025,43.5123,43.4732,43.483,13924.0
2020-12-08 13:20:00,44.49,44.52,44.48,44.52,32570.0,43.483,43.5123,43.4732,43.5123,32570.0
2020-12-08 13:30:00,44.52,44.55,44.52,44.52,13010.0,43.5123,43.5416,43.5123,43.5123,13010.0
2020-12-08 13:40:00,44.51,44.52,44.49,44.51,13372.0,43.5025,43.5123,43.483,43.5025,13372.0
2020-12-08 13:50:00,44.51,44.51,44.47,44.48,13892.0,43.5025,43.5025,43.4634,43.4732,13892.0
2020-12-08 14:00:00,44.48,44.48,44.45,44.48,14768.0,43.4732,43.4732,43.4439,43.4732,14768.0
2020-12-08 14:10:00,44.47,44.52,44.47,44.52,25060.0,43.4634,43.5123,43.4634,43.5123,25060.0
2020-12-08 14:20:00,44.53,44.65,44.53,44.61,75152.0,43.5221,43.6394,43.5221,43.6003,75152.0
2020-12-08 14:30:00,44.62,44.62,44.57,44.58,55024.0,43.61,43.61,43.5612,43.5709,55024.0
2020-12-08 14:40:00,44.58,44.58,44.49,44.5,47210.0,43.5709,43.5709,43.483,43.4928,47210.0
2020-12-08 14:50:00,44.49,44.55,44.49,44.52,22214.0,43.483,43.5416,43.483,43.5123,22214.0
2020-12-08 15:00:00,44.52,44.53,44.5,44.52,16496.0,43.5123,43.5221,43.4928,43.5123,16496.0
2020-12-08 15:10:00,44.52,44.52,44.48,44.48,12300.0,43.5123,43.5123,43.4732,43.4732,12300.0
2020-12-08 15:20:00,44.49,44.55,44.48,44.53,54656.0,43.483,43.5416,43.4732,43.5221,54656.0
2020-12-08 15:30:00,44.51,44.55,44.48,44.51,24014.0,43.5025,43.5416,43.4732,43.5025,24014.0
2020-12-08 15:40:00,44.49,44.52,44.47,44.47,28804.0,43.483,43.5123,43.4634,43.4634,28804.0
2020-12-08 15:50:00,44.47,44.54,44.44,44.5,59334.0,43.4634,43.5319,43.4341,43.4928,59334.0
2020-12-09 09:30:00,44.68,44.68,44.56,44.64,262588.0,43.6687,43.6687,43.5514,43.6296,262588.0
2020-12-09 09:40:00,44.66,44.71,44.63,44.66,60496.0,43.6491,43.698,43.6198,43.6491,60496.0
2020-12-09 09:50:00,44.62,44.68,44.61,44.66,43902.0,43.61,43.6687,43.6003,43.6491,43902.0
2020-12-09 10:00:00,44.66,44.66,44.55,44.57,45602.0,43.6491,43.6491,43.5416,43.5612,45602.0
2020-12-09 10:10:00,44.56,44.58,44.33,44.53,85874.0,43.5514,43.5709,43.3266,43.5221,85874.0
2020-12-09 10:20:00,44.54,44.58,44.51,44.56,13646.0,43.5319,43.5709,43.5025,43.5514,13646.0
2020-12-09 10:30:00,44.54,44.57,44.43,44.43,30960.0,43.5319,43.5612,43.4243,43.4243,30960.0
2020-12-09 10:40:00,44.42,44.48,44.42,44.47,62106.0,43.4146,43.4732,43.4146,43.4634,62106.0
2020-12-09 10:50:00,44.48,44.48,44.41,44.45,16586.0,43.4732,43.4732,43.4048,43.4439,16586.0
2020-12-09 11:00:00,44.44,44.44,44.22,44.35,74300.0,43.4341,43.4341,43.2191,43.3462,74300.0
2020-12-09 11:10:00,44.37,44.38,44.28,44.28,15288.0,43.3657,43.3755,43.2777,43.2777,15288.0
2020-12-09 11:20:00,44.29,44.37,44.27,44.36,19470.0,43.2875,43.3657,43.268,43.3559,19470.0
2020-12-09 11:30:00,44.35,44.37,44.25,44.35,79388.0,43.3462,43.3657,43.2484,43.3462,79388.0
2020-12-09 11:40:00,44.35,44.35,44.27,44.27,64522.0,43.3462,43.3462,43.268,43.268,64522.0
2020-12-09 11:50:00,44.29,44.41,44.24,44.39,114048.0,43.2875,43.4048,43.2386,43.3853,114048.0
2020-12-09 12:00:00,44.37,44.37,44.32,44.35,31636.0,43.3657,43.3657,43.3168,43.3462,31636.0
2020-12-09 12:10:00,44.36,44.36,44.25,44.27,37418.0,43.3559,43.3559,43.2484,43.268,37418.0
2020-12-09 12:20:00,44.27,44.31,44.2,44.3,106068.0,43.268,43.3071,43.1996,43.2973,106068.0
2020-12-09 12:30:00,44.28,44.28,44.16,44.16,72550.0,43.2777,43.2777,43.1605,43.1605,72550.0
2020-12-09 12:40:00,44.15,44.17,43.98,44.0,315434.0,43.1507,43.1702,42.9845,43.0041,315434.0
2020-12-09 12:50:00,43.99,44.13,43.92,44.11,97374.0,42.9943,43.1311,42.9259,43.1116,97374.0
2020-12-09 13:00:00,44.1,44.12,43.92,44.11,222964.0,43.1018,43.1214,42.9259,43.1116,222964.0
2020-12-09 13:10:00,44.09,44.1,43.94,43.98,406272.0,43.092,43.1018,42.9454,42.9845,406272.0
2020-12-09 13:20:00,43.98,44.01,43.8,43.87,126764.0,42.9845,43.0139,42.8086,42.877,126764.0
2020-12-09 13:30:00,43.83,43.85,43.65,43.76,181902.0,42.8379,42.8575,42.662,42.7695,181902.0
2020-12-09 13:40:00,43.75,43.82,43.65,43.76,124196.0,42.7597,42.8282,42.662,42.7695,124196.0
2020-12-09 13:50:00,43.77,43.77,43.49,43.51,221966.0,42.7793,42.7793,42.5056,42.5252,221966.0
2020-12-09 14:00:00,43.54,43.74,43.54,43.69,154120.0,42.5545,42.75,42.5545,42.7011,154120.0
2020-12-09 14:10:00,43.68,43.71,43.58,43.68,94296.0,42.6913,42.7206,42.5936,42.6913,94296.0
2020-12-09 14:20:00,43.67,43.87,43.65,43.87,103904.0,42.6815,42.877,42.662,42.877,103904.0
2020-12-09 14:30:00,43.84,43.85,43.66,43.66,109412.0,42.8477,42.8575,42.6718,42.6718,109412.0
2020-12-09 14:40:00,43.69,43.73,43.58,43.67,213878.0,42.7011,42.7402,42.5936,42.6815,213878.0
2020-12-09 14:50:00,43.69,43.73,43.59,43.7,81428.0,42.7011,42.7402,42.6034,42.7109,81428.0
2020-12-09 15:00:00,43.69,43.78,43.62,43.78,75358.0,42.7011,42.7891,42.6327,42.7891,75358.0
2020-12-09 15:10:00,43.77,43.82,43.63,43.67,92310.0,42.7793,42.8282,42.6425,42.6815,92310.0
2020-12-09 15:20:00,43.68,43.72,43.48,43.52,342368.0,42.6913,42.7304,42.4958,42.5349,342368.0
2020-12-09 15:30:00,43.51,43.65,43.51,43.63,103912.0,42.5252,42.662,42.5252,42.6425,103912.0
2020-12-09 15:40:00,43.66,43.85,43.65,43.72,142440.0,42.6718,42.8575,42.662,42.7304,142440.0
2020-12-09 15:50:00,43.74,43.98,43.71,43.71,367642.0,42.75,42.9845,42.7206,42.7206,367642.0
2020-12-10 09:30:00,43.33,43.48,43.13,43.48,335810.0,42.3492,42.4958,42.1538,42.4958,335810.0
2020-12-10 09:40:00,43.49,43.62,43.46,43.61,212212.0,42.5056,42.6327,42.4763,42.6229,212212.0
2020-12-10 09:50:00,43.62,43.83,43.62,43.78,157914.0,42.6327,42.8379,42.6327,42.7891,157914.0
2020-12-10 10:00:00,43.79,43.85,43.66,43.8,151924.0,42.7988,42.8575,42.6718,42.8086,151924.0
2020-12-10 10:10:00,43.82,43.85,43.74,43.81,64584.0,42.8282,42.8575,42.75,42.8184,64584.0
2020-12-10 10:20:00,43.81,43.85,43.73,43.74,71322.0,42.8184,42.8575,42.7402,42.75,71322.0
2020-12-10 10:30:00,43.73,43.8,43.63,43.79,87648.0,42.7402,42.8086,42.6425,42.7988,87648.0
2020-12-10 10:40:00,43.82,43.82,43.7,43.74,67152.0,42.8282,42.8282,42.7109,42.75,67152.0
2020-12-10 10:50:00,43.76,43.91,43.76,43.84,62128.0,42.7695,42.9161,42.7695,42.8477,62128.0
2020-12-10 11:00:00,43.83,43.87,43.77,43.77,57792.0,42.8379,42.877,42.7793,42.7793,57792.0
2020-12-10 11:10:00,43.77,43.89,43.74,43.88,30766.0,42.7793,42.8966,42.75,42.8868,30766.0
2020-12-10 11:20:00,43.9,43.92,43.84,43.88,81404.0,42.9063,42.9259,42.8477,42.8868,81404.0
2020-12-10 11:30:00,43.87,43.87,43.77,43.78,42946.0,42.877,42.877,42.7793,42.7891,42946.0
2020-12-10 11:40:00,43.78,43.78,43.7,43.7,134850.0,42.7891,42.7891,42.7109,42.7109,134850.0
2020-12-10 11:50:00,43.71,43.71,43.55,43.59,195940.0,42.7206,42.7206,42.5643,42.6034,195940.0
2020-12-10 12:00:00,43.57,43.74,43.55,43.74,57506.0,42.5838,42.75,42.5643,42.75,57506.0
2020-12-10 12:10:00,43.74,43.77,43.72,43.72,20438.0,42.75,42.7793,42.7304,42.7304,20438.0
2020-12-10 12:20:00,43.69,43.74,43.66,43.72,113426.0,42.7011,42.75,42.6718,42.7304,113426.0
2020-12-10 12:30:00,43.73,43.79,43.72,43.72,88504.0,42.7402,42.7988,42.7304,42.7304,88504.0
2020-12-10 12:40:00,43.73,43.76,43.65,43.67,43634.0,42.7402,42.7695,42.662,42.6815,43634.0
2020-12-10 12:50:00,43.63,43.64,43.57,43.6,73084.0,42.6425,42.6522,42.5838,42.6131,73084.0
2020-12-10 13:00:00,43.59,43.73,43.59,43.73,72876.0,42.6034,42.7402,42.6034,42.7402,72876.0
2020-12-10 13:10:00,43.74,43.8,43.74,43.79,15406.0,42.75,42.8086,42.75,42.7988,15406.0
2020-12-10 13:20:00,43.78,43.81,43.74,43.77,17500.0,42.7891,42.8184,42.75,42.7793,17500.0
2020-12-10 13:30:00,43.77,43.77,43.66,43.74,110422.0,42.7793,42.7793,42.6718,42.75,110422.0
2020-12-10 13:40:00,43.69,43.7,43.63,43.69,37062.0,42.7011,42.7109,42.6425,42.7011,37062.0
2020-12-10 13:50:00,43.66,43.71,43.6,43.6,36076.0,42.6718,42.7206,42.6131,42.6131,36076.0
2020-12-10 14:00:00,43.66,43.66,43.57,43.63,50954.0,42.6718,42.6718,42.5838,42.6425,50954.0
2020-12-10 14:10:00,43.61,43.61,43.48,43.48,127078.0,42.6229,42.6229,42.4958,42.4958,127078.0
2020-12-10 14:20:00,43.51,43.54,43.44,43.48,112640.0,42.5252,42.5545,42.4568,42.4958,112640.0
2020-12-10 14:30:00,43.5,43.58,43.47,43.58,22708.0,42.5154,42.5936,42.4861,42.5936,22708.0
2020-12-10 14:40:00,43.57,43.59,43.56,43.56,35520.0,42.5838,42.6034,42.574,42.574,35520.0
2020-12-10 14:50:00,43.57,43.59,43.46,43.46,132250.0,42.5838,42.6034,42.4763,42.4763,132250.0
2020-12-10 15:00:00,43.49,43.64,43.49,43.56,171746.0,42.5056,42.6522,42.5056,42.574,171746.0
2020-12-10 15:10:00,43.58,43.72,43.56,43.71,50106.0,42.5936,42.7304,42.574,42.7206,50106.0
2020-12-10 15:20:00,43.68,43.73,43.67,43.7,37302.0,42.6913,42.7402,42.6815,42.7109,37302.0
2020-12-10 15:30:00,43.72,43.76,43.67,43.74,79606.0,42.7304,42.7695,42.6815,42.75,79606.0
2020-12-10 15:40:00,43.74,43.84,43.72,43.76,50960.0,42.75,42.8477,42.7304,42.7695,50960.0
2020-12-10 15:50:00,43.78,43.84,43.66,43.67,98324.0,42.7891,42.8477,42.6718,42.6815,98324.0
2020-12-11 09:30:00,43.23,43.33,43.2,43.3,183988.0,42.2515,42.3492,42.2222,42.3199,183988.0
2020-12-11 09:40:00,43.33,43.33,43.1,43.22,66374.0,42.3492,42.3492,42.1244,42.2417,66374.0
2020-12-11 09:50:00,43.18,43.32,43.09,43.27,97906.0,42.2026,42.3395,42.1147,42.2906,97906.0
2020-12-11 10:00:00,43.29,43.43,43.29,43.38,21912.0,42.3101,42.447,42.3101,42.3981,21912.0
2020-12-11 10:10:00,43.43,43.47,43.37,43.46,32770.0,42.447,42.4861,42.3883,42.4763,32770.0
2020-12-11 10:20:00,43.42,43.44,43.35,43.39,29858.0,42.4372,42.4568,42.3688,42.4079,29858.0
2020-12-11 10:30:00,43.34,43.35,43.29,43.34,28510.0,42.359,42.3688,42.3101,42.359,28510.0
2020-12-11 10:40:00,43.32,43.32,43.22,43.23,26204.0,42.3395,42.3395,42.2417,42.2515,26204.0
2020-12-11 10:50:00,43.21,43.25,43.17,43.25,84578.0,42.232,42.2711,42.1929,42.2711,84578.0
2020-12-11 11:00:00,43.26,43.32,43.24,43.26,55040.0,42.2808,42.3395,42.2613,42.2808,55040.0
2020-12-11 11:10:00,43.27,43.32,43.26,43.29,25924.0,42.2906,42.3395,42.2808,42.3101,25924.0
2020-12-11 11:20:00,43.26,43.26,43.14,43.15,83782.0,42.2808,42.2808,42.1635,42.1733,83782.0
2020-12-11 11:30:00,43.15,43.19,43.02,43.04,168534.0,42.1733,42.2124,42.0463,42.0658,168534.0
2020-12-11 11:40:00,43.04,43.1,42.96,43.1,188514.0,42.0658,42.1244,41.9876,42.1244,188514.0
2020-12-11 11:50:00,43.12,43.13,43.05,43.09,129554.0,42.144,42.1538,42.0756,42.1147,129554.0
2020-12-11 12:00:00,43.1,43.13,43.01,43.02,144940.0,42.1244,42.1538,42.0365,42.0463,144940.0
2020-12-11 12:10:00,43.02,43.02,42.87,42.87,183716.0,42.0463,42.0463,41.8997,41.8997,183716.0
2020-12-11 12:20:00,42.87,42.96,42.84,42.96,122982.0,41.8997,41.9876,41.8703,41.9876,122982.0
2020-12-11 12:30:00,42.94,42.94,42.84,42.87,30274.0,41.9681,41.9681,41.8703,41.8997,30274.0
2020-12-11 12:40:00,42.87,43.02,42.87,43.02,51330.0,41.8997,42.0463,41.8997,42.0463,51330.0
2020-12-11 12:50:00,43.01,43.09,42.99,43.07,201106.0,42.0365,42.1147,42.0169,42.0951,201106.0
2020-12-11 13:00:00,43.07,43.12,43.05,43.1,35814.0,42.0951,42.144,42.0756,42.1244,35814.0
2020-12-11 13:10:00,43.1,43.2,43.1,43.12,84126.0,42.1244,42.2222,42.1244,42.144,84126.0
2020-12-11 13:20:00,43.12,43.15,43.07,43.15,80554.0,42.144,42.1733,42.0951,42.1733,80554.0
2020-12-11 13:30:00,43.17,43.32,43.17,43.29,68382.0,42.1929,42.3395,42.1929,42.3101,68382.0
2020-12-11 13:40:00,43.28,43.31,43.24,43.3,44668.0,42.3004,42.3297,42.2613,42.3199,44668.0
2020-12-11 13:50:00,43.29,43.47,43.29,43.41,75938.0,42.3101,42.4861,42.3101,42.4274,75938.0
2020-12-11 14:00:00,43.43,43.47,43.35,43.4,43498.0,42.447,42.4861,42.3688,42.4177,43498.0
2020-12-11 14:10:00,43.42,43.42,43.37,43.41,65164.0,42.4372,42.4372,42.3883,42.4274,65164.0
2020-12-11 14:20:00,43.4,43.48,43.37,43.38,33986.0,42.4177,42.4958,42.3883,42.3981,33986.0
2020-12-11 14:30:00,43.44,43.54,43.42,43.48,41348.0,42.4568,42.5545,42.4372,42.4958,41348.0
2020-12-11 14:40:00,43.49,43.54,43.46,43.51,35710.0,42.5056,42.5545,42.4763,42.5252,35710.0
2020-12-11 14:50:00,43.51,43.52,43.42,43.42,41184.0,42.5252,42.5349,42.4372,42.4372,41184.0
2020-12-11 15:00:00,43.42,43.46,43.37,43.37,59642.0,42.4372,42.4763,42.3883,42.3883,59642.0
2020-12-11 15:10:00,43.39,43.62,43.39,43.59,64604.0,42.4079,42.6327,42.4079,42.6034,64604.0
2020-12-11 15:20:00,43.6,43.6,43.49,43.49,116804.0,42.6131,42.6131,42.5056,42.5056,116804.0
2020-12-11 15:30:00,43.51,43.58,43.5,43.55,27582.0,42.5252,42.5936,42.5154,42.5643,27582.0
2020-12-11 15:40:00,43.55,43.62,43.44,43.45,57426.0,42.5643,42.6327,42.4568,42.4665,57426.0
2020-12-11 15:50:00,43.45,43.58,43.44,43.55,177780.0,42.4665,42.5936,42.4568,42.5643,177780.0
2020-12-14 09:30:00,44.11,44.3,44.06,44.29,142662.0,43.1116,43.2973,43.0627,43.2875,142662.0
2020-12-14 09:40:00,44.3,44.35,44.23,44.34,124084.0,43.2973,43.3462,43.2289,43.3364,124084.0
2020-12-14 09:50:00,44.29,44.33,44.27,44.32,65678.0,43.2875,43.3266,43.268,43.3168,65678.0
2020-12-14 10:00:00,44.34,44.39,44.32,44.35,130046.0,43.3364,43.3853,43.3168,43.3462,130046.0
2020-12-14 10:10:00,44.35,44.36,44.29,44.33,43704.0,43.3462,43.3559,43.2875,43.3266,43704.0
2020-12-14 10:20:00,44.32,44.37,44.31,44.35,70454.0,43.3168,43.3657,43.3071,43.3462,70454.0
2020-12-14 10:30:00,44.38,44.39,44.27,44.28,38184.0,43.3755,43.3853,43.268,43.2777,38184.0
2020-12-14 10:40:00,44.29,44.3,44.09,44.09,133764.0,43.2875,43.2973,43.092,43.092,133764.0
2020-12-14 10:50:00,44.09,44.17,43.97,43.97,153516.0,43.092,43.1702,42.9748,42.9748,153516.0
2020-12-14 11:00:00,43.98,44.03,43.87,43.87,249552.0,42.9845,43.0334,42.877,42.877,249552.0
2020-12-14 11:10:00,43.87,44.08,43.87,44.07,117270.0,42.877,43.0823,42.877,43.0725,117270.0
2020-12-14 11:20:00,44.06,44.06,43.91,43.92,91576.0,43.0627,43.0627,42.9161,42.9259,91576.0
2020-12-14 11:30:00,43.91,43.97,43.77,43.83,185384.0,42.9161,42.9748,42.7793,42.8379,185384.0
2020-12-14 11:40:00,43.81,43.94,43.81,43.91,52660.0,42.8184,42.9454,42.8184,42.9161,52660.0
2020-12-14 11:50:00,43.91,43.96,43.88,43.91,56198.0,42.9161,42.965,42.8868,42.9161,56198.0
2020-12-14 12:00:00,43.92,43.92,43.88,43.89,9332.0,42.9259,42.9259,42.8868,42.8966,9332.0
2020-12-14 12:10:00,43.88,43.93,43.81,43.81,47200.0,42.8868,42.9357,42.8184,42.8184,47200.0
2020-12-14 12:20:00,43.84,43.85,43.77,43.85,193322.0,42.8477,42.8575,42.7793,42.8575,193322.0
2020-12-14 12:30:00,43.83,43.84,43.76,43.76,51076.0,42.8379,42.8477,42.7695,42.7695,51076.0
2020-12-14 12:40:00,43.76,43.77,43.68,43.68,130946.0,42.7695,42.7793,42.6913,42.6913,130946.0
2020-12-14 12:50:00,43.68,43.73,43.64,43.7,41880.0,42.6913,42.7402,42.6522,42.7109,41880.0
2020-12-14 13:00:00,43.71,43.77,43.57,43.58,67660.0,42.7206,42.7793,42.5838,42.5936,67660.0
2020-12-14 13:10:00,43.59,43.69,43.56,43.67,23070.0,42.6034,42.7011,42.574,42.6815,23070.0
2020-12-14 13:20:00,43.69,43.72,43.63,43.63,28888.0,42.7011,42.7304,42.6425,42.6425,28888.0
2020-12-14 13:30:00,43.63,43.74,43.63,43.72,35064.0,42.6425,42.75,42.6425,42.7304,35064.0
2020-12-14 13:40:00,43.73,43.74,43.6,43.65,50970.0,42.7402,42.75,42.6131,42.662,50970.0
2020-12-14 13:50:00,43.67,43.76,43.67,43.67,19984.0,42.6815,42.7695,42.6815,42.6815,19984.0
2020-12-14 14:00:00,43.71,43.74,43.62,43.67,19374.0,42.7206,42.75,42.6327,42.6815,19374.0
2020-12-14 14:10:00,43.68,43.69,43.57,43.67,30490.0,42.6913,42.7011,42.5838,42.6815,30490.0
2020-12-14 14:20:00,43.66,43.66,43.59,43.62,30040.0,42.6718,42.6718,42.6034,42.6327,30040.0
2020-12-14 14:30:00,43.6,43.61,43.43,43.44,382976.0,42.6131,42.6229,42.447,42.4568,382976.0
2020-12-14 14:40:00,43.45,43.56,43.45,43.56,24572.0,42.4665,42.574,42.4665,42.574,24572.0
2020-12-14 14:50:00,43.59,43.67,43.52,43.65,207422.0,42.6034,42.6815,42.5349,42.662,207422.0
2020-12-14 15:00:00,43.64,43.64,43.53,43.56,100228.0,42.6522,42.6522,42.5447,42.574,100228.0
2020-12-14 15:10:00,43.59,43.64,43.55,43.57,31164.0,42.6034,42.6522,42.5643,42.5838,31164.0
2020-12-14 15:20:00,43.59,43.66,43.56,43.57,49160.0,42.6034,42.6718,42.574,42.5838,49160.0
2020-12-14 15:30:00,43.55,43.55,43.31,43.31,344518.0,42.5643,42.5643,42.3297,42.3297,344518.0
2020-12-14 15:40:00,43.3,43.34,43.21,43.32,208564.0,42.3199,42.359,42.232,42.3395,208564.0
2020-12-14 15:50:00,43.33,43.38,43.12,43.15,473986.0,42.3492,42.3981,42.144,42.1733,473986.0
2020-12-15 09:30:00,43.83,43.89,43.73,43.85,246912.0,42.8379,42.8966,42.7402,42.8575,246912.0
2020-12-15 09:40:00,43.88,43.92,43.73,43.77,54882.0,42.8868,42.9259,42.7402,42.7793,54882.0
2020-12-15 09:50:00,43.8,43.83,43.66,43.68,106350.0,42.8086,42.8379,42.6718,42.6913,106350.0
2020-12-15 10:00:00,43.7,43.76,43.65,43.66,138194.0,42.7109,42.7695,42.662,42.6718,138194.0
2020-12-15 10:10:00,43.63,43.74,43.63,43.72,16404.0,42.6425,42.75,42.6425,42.7304,16404.0
2020-12-15 10:20:00,43.71,43.72,43.59,43.62,66196.0,42.7206,42.7304,42.6034,42.6327,66196.0
2020-12-15 10:30:00,43.63,43.71,43.54,43.57,108114.0,42.6425,42.7206,42.5545,42.5838,108114.0
2020-12-15 10:40:00,43.54,43.65,43.52,43.63,15952.0,42.5545,42.662,42.5349,42.6425,15952.0
2020-12-15 10:50:00,43.63,43.68,43.59,43.66,48680.0,42.6425,42.6913,42.6034,42.6718,48680.0
2020-12-15 11:00:00,43.66,43.66,43.47,43.54,360880.0,42.6718,42.6718,42.4861,42.5545,360880.0
2020-12-15 11:10:00,43.54,43.66,43.54,43.62,91114.0,42.5545,42.6718,42.5545,42.6327,91114.0
2020-12-15 11:20:00,43.65,43.68,43.6,43.65,14802.0,42.662,42.6913,42.6131,42.662,14802.0
2020-12-15 11:30:00,43.65,43.69,43.63,43.69,13782.0,42.662,42.7011,42.6425,42.7011,13782.0
2020-12-15 11:40:00,43.7,43.78,43.7,43.73,34910.0,42.7109,42.7891,42.7109,42.7402,34910.0
2020-12-15 11:50:00,43.71,43.74,43.67,43.7,63152.0,42.7206,42.75,42.6815,42.7109,63152.0
2020-12-15 12:00:00,43.77,43.83,43.76,43.78,17836.0,42.7793,42.8379,42.7695,42.7891,17836.0
2020-12-15 12:10:00,43.81,43.84,43.79,43.84,8000.0,42.8184,42.8477,42.7988,42.8477,8000.0
2020-12-15 12:20:00,43.85,43.88,43.85,43.85,24600.0,42.8575,42.8868,42.8575,42.8575,24600.0
2020-12-15 12:30:00,43.86,43.96,43.85,43.95,27238.0,42.8672,42.965,42.8575,42.9552,27238.0
2020-12-15 12:40:00,43.96,44.02,43.95,44.02,86376.0,42.965,43.0236,42.9552,43.0236,86376.0
2020-12-15 12:50:00,44.02,44.09,44.01,44.09,81260.0,43.0236,43.092,43.0139,43.092,81260.0
2020-12-15 13:00:00,44.09,44.24,44.06,44.19,65770.0,43.092,43.2386,43.0627,43.1898,65770.0
2020-12-15 13:10:00,44.2,44.23,44.16,44.21,40450.0,43.1996,43.2289,43.1605,43.2093,40450.0
2020-12-15 13:20:00,44.21,44.21,44.14,44.15,44728.0,43.2093,43.2093,43.1409,43.1507,44728.0
2020-12-15 13:30:00,44.15,44.19,44.14,44.19,27386.0,43.1507,43.1898,43.1409,43.1898,27386.0
2020-12-15 13:40:00,44.19,44.2,44.15,44.2,24442.0,43.1898,43.1996,43.1507,43.1996,24442.0
2020-12-15 13:50:00,44.19,44.27,44.17,44.24,142782.0,43.1898,43.268,43.1702,43.2386,142782.0
2020-12-15 14:00:00,44.24,44.24,44.2,44.22,86388.0,43.2386,43.2386,43.1996,43.2191,86388.0
2020-12-15 14:10:00,44.21,44.31,44.2,44.28,98750.0,43.2093,43.3071,43.1996,43.2777,98750.0
2020-12-15 14:20:00,44.29,44.3,44.24,44.26,79084.0,43.2875,43.2973,43.2386,43.2582,79084.0
2020-12-15 14:30:00,44.26,44.3,44.24,44.29,26386.0,43.2582,43.2973,43.2386,43.2875,26386.0
2020-12-15 14:40:00,44.3,44.34,44.28,44.31,76178.0,43.2973,43.3364,43.2777,43.3071,76178.0
2020-12-15 14:50:00,44.31,44.31,44.24,44.25,67304.0,43.3071,43.3071,43.2386,43.2484,67304.0
2020-12-15 15:00:00,44.26,44.34,44.22,44.26,107930.0,43.2582,43.3364,43.2191,43.2582,107930.0
2020-12-15 15:10:00,44.28,44.3,44.24,44.24,20590.0,43.2777,43.2973,43.2386,43.2386,20590.0
2020-12-15 15:20:00,44.24,44.26,44.17,44.18,44492.0,43.2386,43.2582,43.1702,43.18,44492.0
2020-12-15 15:30:00,44.17,44.17,44.11,44.16,88438.0,43.1702,43.1702,43.1116,43.1605,88438.0
2020-12-15 15:40:00,44.16,44.23,44.12,44.21,61824.0,43.1605,43.2289,43.1214,43.2093,61824.0
2020-12-15 15:50:00,44.2,44.34,44.17,44.34,264396.0,43.1996,43.3364,43.1702,43.3364,264396.0
2020-12-16 09:30:00,44.41,44.41,44.17,44.21,152966.0,43.4048,43.4048,43.1702,43.2093,152966.0
2020-12-16 09:40:00,44.21,44.29,44.18,44.26,50968.0,43.2093,43.2875,43.18,43.2582,50968.0
2020-12-16 09:50:00,44.27,44.35,44.26,44.34,44992.0,43.268,43.3462,43.2582,43.3364,44992.0
2020-12-16 10:00:00,44.32,44.38,44.3,44.38,49460.0,43.3168,43.3755,43.2973,43.3755,49460.0
2020-12-16 10:10:00,44.39,44.42,44.31,44.34,84952.0,43.3853,43.4146,43.3071,43.3364,84952.0
2020-12-16 10:20:00,44.34,44.46,44.27,44.44,45082.0,43.3364,43.4537,43.268,43.4341,45082.0
2020-12-16 10:30:00,44.45,44.48,44.44,44.46,25040.0,43.4439,43.4732,43.4341,43.4537,25040.0
2020-12-16 10:40:00,44.45,44.49,44.42,44.42,26666.0,43.4439,43.483,43.4146,43.4146,26666.0
2020-12-16 10:50:00,44.41,44.45,44.38,44.38,56158.0,43.4048,43.4439,43.3755,43.3755,56158.0
2020-12-16 11:00:00,44.4,44.48,44.37,44.47,23990.0,43.395,43.4732,43.3657,43.4634,23990.0
2020-12-16 11:10:00,44.43,44.44,44.35,44.37,84720.0,43.4243,43.4341,43.3462,43.3657,84720.0
2020-12-16 11:20:00,44.4,44.48,44.4,44.48,11858.0,43.395,43.4732,43.395,43.4732,11858.0
2020-12-16 11:30:00,44.47,44.52,44.46,44.5,56564.0,43.4634,43.5123,43.4537,43.4928,56564.0
2020-12-16 11:40:00,44.49,44.52,44.49,44.51,11726.0,43.483,43.5123,43.483,43.5025,11726.0
2020-12-16 11:50:00,44.51,44.52,44.48,44.48,42074.0,43.5025,43.5123,43.4732,43.4732,42074.0
2020-12-16 12:00:00,44.5,44.51,44.48,44.48,13958.0,43.4928,43.5025,43.4732,43.4732,13958.0
2020-12-16 12:10:00,44.47,44.48,44.45,44.46,10524.0,43.4634,43.4732,43.4439,43.4537,10524.0
2020-12-16 12:20:00,44.45,44.45,44.4,44.42,66046.0,43.4439,43.4439,43.395,43.4146,66046.0
2020-12-16 12:30:00,44.39,44.43,44.38,44.41,16970.0,43.3853,43.4243,43.3755,43.4048,16970.0
2020-12-16 12:40:00,44.4,44.42,44.35,44.35,69150.0,43.395,43.4146,43.3462,43.3462,69150.0
2020-12-16 12:50:00,44.35,44.44,44.3,44.43,72924.0,43.3462,43.4341,43.2973,43.4243,72924.0
2020-12-16 13:00:00,44.43,44.43,44.35,44.35,9276.0,43.4243,43.4243,43.3462,43.3462,9276.0
2020-12-16 13:10:00,44.34,44.4,44.34,44.38,37576.0,43.3364,43.395,43.3364,43.3755,37576.0
2020-12-16 13:20:00,44.4,44.4,44.36,44.37,25568.0,43.395,43.395,43.3559,43.3657,25568.0
2020-12-16 13:30:00,44.41,44.42,44.39,44.41,31228.0,43.4048,43.4146,43.3853,43.4048,31228.0
2020-12-16 13:40:00,44.41,44.42,44.38,44.38,30450.0,43.4048,43.4146,43.3755,43.3755,30450.0
2020-12-16 13:50:00,44.38,44.41,44.38,44.4,71110.0,43.3755,43.4048,43.3755,43.395,71110.0
2020-12-16 14:00:00,44.42,44.45,44.24,44.3,602982.0,43.4146,43.4439,43.2386,43.2973,602982.0
2020-12-16 14:10:00,44.27,44.29,44.23,44.23,80818.0,43.268,43.2875,43.2289,43.2289,80818.0
2020-12-16 14:20:00,44.24,44.32,44.22,44.28,35458.0,43.2386,43.3168,43.2191,43.2777,35458.0
2020-12-16 14:30:00,44.3,44.57,44.3,44.56,138748.0,43.2973,43.5612,43.2973,43.5514,138748.0
2020-12-16 14:40:00,44.56,44.59,44.52,44.59,98968.0,43.5514,43.5807,43.5123,43.5807,98968.0
2020-12-16 14:50:00,44.59,44.63,44.56,44.61,57516.0,43.5807,43.6198,43.5514,43.6003,57516.0
2020-12-16 15:00:00,44.61,44.62,44.5,44.53,27918.0,43.6003,43.61,43.4928,43.5221,27918.0
2020-12-16 15:10:00,44.54,44.62,44.49,44.6,33844.0,43.5319,43.61,43.483,43.5905,33844.0
2020-12-16 15:20:00,44.62,44.67,44.6,44.63,60826.0,43.61,43.6589,43.5905,43.6198,60826.0
2020-12-16 15:30:00,44.63,44.71,44.55,44.63,288328.0,43.6198,43.698,43.5416,43.6198,288328.0
2020-12-16 15:40:00,44.63,44.67,44.58,44.62,74492.0,43.6198,43.6589,43.5709,43.61,74492.0
2020-12-16 15:50:00,44.62,44.62,44.42,44.48,205324.0,43.61,43.61,43.4146,43.4732,205324.0
2020-12-17 09:30:00,44.9,45.02,44.9,44.99,187258.0,43.8837,44.001,43.8837,43.9717,187258.0
2020-12-17 09:40:00,44.99,44.99,44.84,44.91,172428.0,43.9717,43.9717,43.8251,43.8935,172428.0
2020-12-17 09:50:00,44.93,44.93,44.81,44.85,46830.0,43.913,43.913,43.7957,43.8348,46830.0
2020-12-17 10:00:00,44.85,44.88,44.81,44.84,42788.0,43.8348,43.8642,43.7957,43.8251,42788.0
2020-12-17 10:10:00,44.83,44.85,44.77,44.83,99702.0,43.8153,43.8348,43.7566,43.8153,99702.0
2020-12-17 10:20:00,44.83,44.91,44.77,44.9,38040.0,43.8153,43.8935,43.7566,43.8837,38040.0
2020-12-17 10:30:00,44.89,44.93,44.88,44.9,44784.0,43.8739,43.913,43.8642,43.8837,44784.0
2020-12-17 10:40:00,44.89,44.9,44.77,44.9,31284.0,43.8739,43.8837,43.7566,43.8837,31284.0
2020-12-17 10:50:00,44.9,44.9,44.8,44.81,48566.0,43.8837,43.8837,43.786,43.7957,48566.0
2020-12-17 11:00:00,44.81,44.85,44.78,44.84,16332.0,43.7957,43.8348,43.7664,43.8251,16332.0
2020-12-17 11:10:00,44.85,44.89,44.83,44.89,25356.0,43.8348,43.8739,43.8153,43.8739,25356.0
2020-12-17 11:20:00,44.86,44.87,44.84,44.84,25014.0,43.8446,43.8544,43.8251,43.8251,25014.0
2020-12-17 11:30:00,44.84,44.84,44.77,44.81,51752.0,43.8251,43.8251,43.7566,43.7957,51752.0
2020-12-17 11:40:00,44.81,44.83,44.8,44.8,14548.0,43.7957,43.8153,43.786,43.786,14548.0
2020-12-17 11:50:00,44.79,44.84,44.69,44.84,116424.0,43.7762,43.8251,43.6785,43.8251,116424.0
2020-12-17 12:00:00,44.84,44.84,44.8,44.8,6740.0,43.8251,43.8251,43.786,43.786,6740.0
2020-12-17 12:10:00,44.78,44.8,44.73,44.74,46082.0,43.7664,43.786,43.7176,43.7273,46082.0
2020-12-17 12:20:00,44.76,44.8,44.76,44.79,6100.0,43.7469,43.786,43.7469,43.7762,6100.0
2020-12-17 12:30:00,44.79,44.79,44.75,44.76,7562.0,43.7762,43.7762,43.7371,43.7469,7562.0
2020-12-17 12:40:00,44.8,44.84,44.8,44.84,35600.0,43.786,43.8251,43.786,43.8251,35600.0
2020-12-17 12:50:00,44.83,44.87,44.81,44.85,12446.0,43.8153,43.8544,43.7957,43.8348,12446.0
2020-12-17 13:00:00,44.84,44.91,44.83,44.88,61958.0,43.8251,43.8935,43.8153,43.8642,61958.0
2020-12-17 13:10:00,44.88,44.91,44.87,44.88,57872.0,43.8642,43.8935,43.8544,43.8642,57872.0
2020-12-17 13:20:00,44.89,44.91,44.89,44.89,11982.0,43.8739,43.8935,43.8739,43.8739,11982.0
2020-12-17 13:30:00,44.88,44.9,44.87,44.9,14548.0,43.8642,43.8837,43.8544,43.8837,14548.0
2020-12-17 13:40:00,44.88,44.91,44.86,44.9,15622.0,43.8642,43.8935,43.8446,43.8837,15622.0
2020-12-17 13:50:00,44.9,44.95,44.9,44.95,102006.0,43.8837,43.9326,43.8837,43.9326,102006.0
2020-12-17 14:00:00,44.94,44.96,44.91,44.95,24216.0,43.9228,43.9423,43.8935,43.9326,24216.0
2020-12-17 14:10:00,44.95,44.97,44.92,44.95,20504.0,43.9326,43.9521,43.9033,43.9326,20504.0
2020-12-17 14:20:00,44.94,44.96,44.93,44.93,18322.0,43.9228,43.9423,43.913,43.913,18322.0
2020-12-17 14:30:00,44.93,44.97,44.93,44.93,21794.0,43.913,43.9521,43.913,43.913,21794.0
2020-12-17 14:40:00,44.94,44.96,44.91,44.96,25040.0,43.9228,43.9423,43.8935,43.9423,25040.0
2020-12-17 14:50:00,44.94,44.96,44.93,44.95,13906.0,43.9228,43.9423,43.913,43.9326,13906.0
2020-12-17 15:00:00,44.96,44.96,44.85,44.88,38616.0,43.9423,43.9423,43.8348,43.8642,38616.0
2020-12-17 15:10:00,44.88,44.91,44.85,44.88,35194.0,43.8642,43.8935,43.8348,43.8642,35194.0
2020-12-17 15:20:00,44.88,44.96,44.88,44.94,66686.0,43.8642,43.9423,43.8642,43.9228,66686.0
2020-12-17 15:30:00,44.88,44.94,44.81,44.92,63992.0,43.8642,43.9228,43.7957,43.9033,63992.0
2020-12-17 15:40:00,44.9,44.94,44.87,44.88,54894.0,43.8837,43.9228,43.8544,43.8642,54894.0
2020-12-17 15:50:00,44.88,44.97,44.88,44.97,404156.0,43.8642,43.9521,43.8642,43.9521,404156.0
2020-12-18 09:30:00,45.06,45.09,44.88,44.92,501180.0,44.0401,44.0694,43.8642,43.9033,501180.0
2020-12-18 09:40:00,44.92,44.92,44.73,44.75,298824.0,43.9033,43.9033,43.7176,43.7371,298824.0
2020-12-18 09:50:00,44.74,44.75,44.59,44.72,76484.0,43.7273,43.7371,43.5807,43.7078,76484.0
2020-12-18 10:00:00,44.72,44.72,44.49,44.66,188550.0,43.7078,43.7078,43.483,43.6491,188550.0
2020-12-18 10:10:00,44.67,44.69,44.57,44.67,100246.0,43.6589,43.6785,43.5612,43.6589,100246.0
2020-12-18 10:20:00,44.63,44.63,44.46,44.51,195622.0,43.6198,43.6198,43.4537,43.5025,195622.0
2020-12-18 10:30:00,44.53,44.56,44.44,44.52,141814.0,43.5221,43.5514,43.4341,43.5123,141814.0
2020-12-18 10:40:00,44.51,44.57,44.48,44.48,117438.0,43.5025,43.5612,43.4732,43.4732,117438.0
2020-12-18 10:50:00,44.49,44.62,44.45,44.57,183362.0,43.483,43.61,43.4439,43.5612,183362.0
2020-12-18 11:00:00,44.57,44.61,44.51,44.56,47658.0,43.5612,43.6003,43.5025,43.5514,47658.0
2020-12-18 11:10:00,44.54,44.54,44.25,44.39,328776.0,43.5319,43.5319,43.2484,43.3853,328776.0
2020-12-18 11:20:00,44.4,44.47,44.38,44.42,70142.0,43.395,43.4634,43.3755,43.4146,70142.0
2020-12-18 11:30:00,44.41,44.44,44.37,44.41,52242.0,43.4048,43.4341,43.3657,43.4048,52242.0
2020-12-18 11:40:00,44.39,44.46,44.38,44.44,21768.0,43.3853,43.4537,43.3755,43.4341,21768.0
2020-12-18 11:50:00,44.46,44.51,44.46,44.48,17252.0,43.4537,43.5025,43.4537,43.4732,17252.0
2020-12-18 12:00:00,44.46,44.53,44.44,44.5,117918.0,43.4537,43.5221,43.4341,43.4928,117918.0
2020-12-18 12:10:00,44.49,44.63,44.48,44.6,112658.0,43.483,43.6198,43.4732,43.5905,112658.0
2020-12-18 12:20:00,44.6,44.6,44.55,44.58,94552.0,43.5905,43.5905,43.5416,43.5709,94552.0
2020-12-18 12:30:00,44.59,44.7,44.56,44.7,93012.0,43.5807,43.6882,43.5514,43.6882,93012.0
2020-12-18 12:40:00,44.7,44.71,44.61,44.62,43852.0,43.6882,43.698,43.6003,43.61,43852.0
2020-12-18 12:50:00,44.62,44.63,44.53,44.55,75608.0,43.61,43.6198,43.5221,43.5416,75608.0
2020-12-18 13:00:00,44.56,44.56,44.49,44.52,45482.0,43.5514,43.5514,43.483,43.5123,45482.0
2020-12-18 13:10:00,44.51,44.52,44.48,44.48,90592.0,43.5025,43.5123,43.4732,43.4732,90592.0
2020-12-18 13:20:00,44.49,44.49,44.39,44.48,137366.0,43.483,43.483,43.3853,43.4732,137366.0
2020-12-18 13:30:00,44.45,44.45,44.33,44.34,188598.0,43.4439,43.4439,43.3266,43.3364,188598.0
2020-12-18 13:40:00,44.38,44.42,44.35,44.38,900216.0,43.3755,43.4146,43.3462,43.3755,900216.0
2020-12-18 13:50:00,44.4,44.41,44.37,44.4,14584.0,43.395,43.4048,43.3657,43.395,14584.0
2020-12-18 14:00:00,44.38,44.38,44.26,44.33,213916.0,43.3755,43.3755,43.2582,43.3266,213916.0
2020-12-18 14:10:00,44.32,44.32,44.23,44.3,93132.0,43.3168,43.3168,43.2289,43.2973,93132.0
2020-12-18 14:20:00,44.31,44.34,44.26,44.3,130326.0,43.3071,43.3364,43.2582,43.2973,130326.0
2020-12-18 14:30:00,44.3,44.36,44.28,44.36,52026.0,43.2973,43.3559,43.2777,43.3559,52026.0
2020-12-18 14:40:00,44.34,44.37,44.29,44.35,86138.0,43.3364,43.3657,43.2875,43.3462,86138.0
2020-12-18 14:50:00,44.33,44.33,44.16,44.23,297196.0,43.3266,43.3266,43.1605,43.2289,297196.0
2020-12-18 15:00:00,44.23,44.3,44.18,44.28,138502.0,43.2289,43.2973,43.18,43.2777,138502.0
2020-12-18 15:10:00,44.26,44.3,44.18,44.24,312792.0,43.2582,43.2973,43.18,43.2386,312792.0
2020-12-18 15:20:00,44.24,44.25,44.09,44.13,412554.0,43.2386,43.2484,43.092,43.1311,412554.0
2020-12-18 15:30:00,44.15,44.24,44.13,44.16,232142.0,43.1507,43.2386,43.1311,43.1605,232142.0
2020-12-18 15:40:00,44.15,44.48,44.1,44.45,185978.0,43.1507,43.4732,43.1018,43.4439,185978.0
2020-12-18 15:50:00,44.46,44.88,44.37,44.59,700156.0,43.4537,43.8642,43.3657,43.5807,700156.0
2020-12-21 09:30:00,43.59,43.95,43.48,43.91,543258.0,42.6034,42.9552,42.4958,42.9161,543258.0
2020-12-21 09:40:00,43.91,43.93,43.61,43.63,255984.0,42.9161,42.9357,42.6229,42.6425,255984.0
2020-12-21 09:50:00,43.63,43.8,43.57,43.58,189946.0,42.6425,42.8086,42.5838,42.5936,189946.0
2020-12-21 10:00:00,43.56,43.59,43.06,43.21,483688.0,42.574,42.6034,42.0854,42.232,483688.0
2020-12-21 10:10:00,43.22,43.3,42.94,42.98,415406.0,42.2417,42.3199,41.9681,42.0072,415406.0
2020-12-21 10:20:00,42.99,43.16,42.88,43.08,226776.0,42.0169,42.1831,41.9094,42.1049,226776.0
2020-12-21 10:30:00,43.04,43.19,42.94,43.18,259952.0,42.0658,42.2124,41.9681,42.2026,259952.0
2020-12-21 10:40:00,43.16,43.22,43.01,43.07,102030.0,42.1831,42.2417,42.0365,42.0951,102030.0
2020-12-21 10:50:00,43.1,43.27,43.05,43.22,112688.0,42.1244,42.2906,42.0756,42.2417,112688.0
2020-12-21 11:00:00,43.2,43.46,43.2,43.44,119960.0,42.2222,42.4763,42.2222,42.4568,119960.0
2020-12-21 11:10:00,43.44,43.52,43.35,43.41,363256.0,42.4568,42.5349,42.3688,42.4274,363256.0
2020-12-21 11:20:00,43.4,43.55,43.38,43.5,108182.0,42.4177,42.5643,42.3981,42.5154,108182.0
2020-12-21 11:30:00,43.51,43.63,43.51,43.61,121098.0,42.5252,42.6425,42.5252,42.6229,121098.0
2020-12-21 11:40:00,43.6,43.72,43.6,43.7,116478.0,42.6131,42.7304,42.6131,42.7109,116478.0
2020-12-21 11:50:00,43.69,43.76,43.64,43.68,95258.0,42.7011,42.7695,42.6522,42.6913,95258.0
2020-12-21 12:00:00,43.69,43.8,43.69,43.77,22130.0,42.7011,42.8086,42.7011,42.7793,22130.0
2020-12-21 12:10:00,43.77,43.79,43.72,43.74,41964.0,42.7793,42.7988,42.7304,42.75,41964.0
2020-12-21 12:20:00,43.74,43.98,43.74,43.98,97904.0,42.75,42.9845,42.75,42.9845,97904.0
2020-12-21 12:30:00,44.0,44.07,44.0,44.06,44722.0,43.0041,43.0725,43.0041,43.0627,44722.0
2020-12-21 12:40:00,44.06,44.09,43.97,44.08,29928.0,43.0627,43.092,42.9748,43.0823,29928.0
2020-12-21 12:50:00,44.07,44.2,44.07,44.14,106250.0,43.0725,43.1996,43.0725,43.1409,106250.0
2020-12-21 13:00:00,44.16,44.22,44.11,44.2,25116.0,43.1605,43.2191,43.1116,43.1996,25116.0
2020-12-21 13:10:00,44.21,44.26,44.16,44.24,35564.0,43.2093,43.2582,43.1605,43.2386,35564.0
2020-12-21 13:20:00,44.24,44.26,44.17,44.25,63650.0,43.2386,43.2582,43.1702,43.2484,63650.0
2020-12-21 13:30:00,44.25,44.34,44.25,44.3,71208.0,43.2484,43.3364,43.2484,43.2973,71208.0
2020-12-21 13:40:00,44.34,44.43,44.27,44.31,73660.0,43.3364,43.4243,43.268,43.3071,73660.0
2020-12-21 13:50:00,44.34,44.42,44.34,44.34,114776.0,43.3364,43.4146,43.3364,43.3364,114776.0
2020-12-21 14:00:00,44.35,44.35,44.26,44.27,62598.0,43.3462,43.3462,43.2582,43.268,62598.0
2020-12-21 14:10:00,44.27,44.38,44.24,44.33,103170.0,43.268,43.3755,43.2386,43.3266,103170.0
2020-12-21 14:20:00,44.33,44.43,44.31,44.42,73068.0,43.3266,43.4243,43.3071,43.4146,73068.0
2020-12-21 14:30:00,44.4,44.52,44.4,44.43,172774.0,43.395,43.5123,43.395,43.4243,172774.0
2020-12-21 14:40:00,44.43,44.44,44.38,44.4,35694.0,43.4243,43.4341,43.3755,43.395,35694.0
2020-12-21 14:50:00,44.41,44.43,44.31,44.33,125064.0,43.4048,43.4243,43.3071,43.3266,125064.0
2020-12-21 15:00:00,44.34,44.38,44.21,44.21,70162.0,43.3364,43.3755,43.2093,43.2093,70162.0
2020-12-21 15:10:00,44.21,44.28,44.17,44.22,144978.0,43.2093,43.2777,43.1702,43.2191,144978.0
2020-12-21 15:20:00,44.22,44.26,44.18,44.26,93996.0,43.2191,43.2582,43.18,43.2582,93996.0
2020-12-21 15:30:00,44.24,44.26,44.06,44.21,178414.0,43.2386,43.2582,43.0627,43.2093,178414.0
2020-12-21 15:40:00,44.22,44.26,44.09,44.13,187352.0,43.2191,43.2582,43.092,43.1311,187352.0
2020-12-21 15:50:00,44.12,44.37,43.98,44.31,358192.0,43.1214,43.3657,42.9845,43.3071,358192.0
2020-12-22 09:30:00,44.36,44.36,44.16,44.22,136626.0,43.3559,43.3559,43.1605,43.2191,136626.0
2020-12-22 09:40:00,44.26,44.33,44.17,44.31,23708.0,43.2582,43.3266,43.1702,43.3071,23708.0
2020-12-22 09:50:00,44.3,44.3,44.19,44.22,61542.0,43.2973,43.2973,43.1898,43.2191,61542.0
2020-12-22 10:00:00,44.27,44.34,44.11,44.34,62674.0,43.268,43.3364,43.1116,43.3364,62674.0
2020-12-22 10:10:00,44.34,44.34,44.09,44.19,156950.0,43.3364,43.3364,43.092,43.1898,156950.0
2020-12-22 10:20:00,44.21,44.3,44.18,44.29,53016.0,43.2093,43.2973,43.18,43.2875,53016.0
2020-12-22 10:30:00,44.32,44.4,44.29,44.35,41192.0,43.3168,43.395,43.2875,43.3462,41192.0
2020-12-22 10:40:00,44.35,44.38,44.2,44.21,54306.0,43.3462,43.3755,43.1996,43.2093,54306.0
2020-12-22 10:50:00,44.2,44.27,44.19,44.27,35006.0,43.1996,43.268,43.1898,43.268,35006.0
2020-12-22 11:00:00,44.26,44.27,44.15,44.27,16598.0,43.2582,43.268,43.1507,43.268,16598.0
2020-12-22 11:10:00,44.3,44.34,44.22,44.34,23590.0,43.2973,43.3364,43.2191,43.3364,23590.0
2020-12-22 11:20:00,44.24,44.26,44.22,44.23,16700.0,43.2386,43.2582,43.2191,43.2289,16700.0
2020-12-22 11:30:00,44.24,44.24,43.97,44.03,68068.0,43.2386,43.2386,42.9748,43.0334,68068.0
2020-12-22 11:40:00,44.02,44.03,43.85,43.99,103604.0,43.0236,43.0334,42.8575,42.9943,103604.0
2020-12-22 11:50:00,43.98,44.1,43.92,44.09,37354.0,42.9845,43.1018,42.9259,43.092,37354.0
2020-12-22 12:00:00,44.09,44.15,44.09,44.1,13138.0,43.092,43.1507,43.092,43.1018,13138.0
2020-12-22 12:10:00,44.1,44.2,44.09,44.18,21712.0,43.1018,43.1996,43.092,43.18,21712.0
2020-12-22 12:20:00,44.18,44.2,44.1,44.1,17556.0,43.18,43.1996,43.1018,43.1018,17556.0
2020-12-22 12:30:00,44.12,44.19,44.1,44.16,10846.0,43.1214,43.1898,43.1018,43.1605,10846.0
2020-12-22 12:40:00,44.18,44.23,44.17,44.22,16770.0,43.18,43.2289,43.1702,43.2191,16770.0
2020-12-22 12:50:00,44.21,44.21,44.15,44.18,14786.0,43.2093,43.2093,43.1507,43.18,14786.0
2020-12-22 13:00:00,44.22,44.25,44.2,44.23,6198.0,43.2191,43.2484,43.1996,43.2289,6198.0
2020-12-22 13:10:00,44.22,44.29,44.22,44.29,35068.0,43.2191,43.2875,43.2191,43.2875,35068.0
2020-12-22 13:20:00,44.29,44.29,44.27,44.27,24300.0,43.2875,43.2875,43.268,43.268,24300.0
2020-12-22 13:30:00,44.28,44.36,44.28,44.35,17190.0,43.2777,43.3559,43.2777,43.3462,17190.0
2020-12-22 13:40:00,44.32,44.34,44.29,44.32,818646.0,43.3168,43.3364,43.2875,43.3168,818646.0
2020-12-22 13:50:00,44.33,44.39,44.32,44.33,186334.0,43.3266,43.3853,43.3168,43.3266,186334.0
2020-12-22 14:00:00,44.36,44.36,44.27,44.3,200432.0,43.3559,43.3559,43.268,43.2973,200432.0
2020-12-22 14:10:00,44.31,44.33,44.27,44.33,150964.0,43.3071,43.3266,43.268,43.3266,150964.0
2020-12-22 14:20:00,44.33,44.35,44.28,44.32,144150.0,43.3266,43.3462,43.2777,43.3168,144150.0
2020-12-22 14:30:00,44.33,44.33,44.18,44.18,189824.0,43.3266,43.3266,43.18,43.18,189824.0
2020-12-22 14:40:00,44.16,44.22,44.14,44.22,37166.0,43.1605,43.2191,43.1409,43.2191,37166.0
2020-12-22 14:50:00,44.23,44.25,44.18,44.23,12064.0,43.2289,43.2484,43.18,43.2289,12064.0
2020-12-22 15:00:00,44.21,44.24,44.13,44.13,22300.0,43.2093,43.2386,43.1311,43.1311,22300.0
2020-12-22 15:10:00,44.13,44.17,44.09,44.14,57550.0,43.1311,43.1702,43.092,43.1409,57550.0
2020-12-22 15:20:00,44.13,44.16,44.07,44.08,59396.0,43.1311,43.1605,43.0725,43.0823,59396.0
2020-12-22 15:30:00,44.08,44.12,44.03,44.04,95362.0,43.0823,43.1214,43.0334,43.0432,95362.0
2020-12-22 15:40:00,44.04,44.16,43.99,44.08,86670.0,43.0432,43.1605,42.9943,43.0823,86670.0
2020-12-22 15:50:00,44.02,44.15,44.02,44.1,214568.0,43.0236,43.1507,43.0236,43.1018,214568.0
2020-12-23 09:30:00,44.33,44.54,44.33,44.47,299502.0,43.3679,43.5734,43.3679,43.5049,299502.0
2020-12-23 09:40:00,44.48,44.5,44.35,44.47,169124.0,43.5147,43.5342,43.3875,43.5049,169124.0
2020-12-23 09:50:00,44.46,44.56,44.44,44.5,131818.0,43.4951,43.5929,43.4755,43.5342,131818.0
2020-12-23 10:00:00,44.49,44.55,44.44,44.47,90956.0,43.5245,43.5831,43.4755,43.5049,90956.0
2020-12-23 10:10:00,44.48,44.49,44.35,44.38,48532.0,43.5147,43.5245,43.3875,43.4168,48532.0
2020-12-23 10:20:00,44.42,44.43,44.38,44.41,21056.0,43.456,43.4658,43.4168,43.4462,21056.0
2020-12-23 10:30:00,44.39,44.49,44.38,44.48,98080.0,43.4266,43.5245,43.4168,43.5147,98080.0
2020-12-23 10:40:00,44.48,44.48,44.41,44.44,19330.0,43.5147,43.5147,43.4462,43.4755,19330.0
2020-12-23 10:50:00,44.45,44.46,44.38,44.46,20608.0,43.4853,43.4951,43.4168,43.4951,20608.0
2020-12-23 11:00:00,44.46,44.51,44.42,44.46,290564.0,43.4951,43.544,43.456,43.4951,290564.0
2020-12-23 11:10:00,44.48,44.54,44.47,44.48,149246.0,43.5147,43.5734,43.5049,43.5147,149246.0
2020-12-23 11:20:00,44.52,44.52,44.46,44.46,16702.0,43.5538,43.5538,43.4951,43.4951,16702.0
2020-12-23 11:30:00,44.48,44.49,44.44,44.44,110534.0,43.5147,43.5245,43.4755,43.4755,110534.0
2020-12-23 11:40:00,44.45,44.5,44.44,44.5,22942.0,43.4853,43.5342,43.4755,43.5342,22942.0
2020-12-23 11:50:00,44.52,44.54,44.5,44.53,16300.0,43.5538,43.5734,43.5342,43.5636,16300.0
2020-12-23 12:00:00,44.55,44.56,44.51,44.52,40312.0,43.5831,43.5929,43.544,43.5538,40312.0
2020-12-23 12:10:00,44.53,44.58,44.52,44.57,11518.0,43.5636,43.6125,43.5538,43.6027,11518.0
2020-12-23 12:20:00,44.56,44.56,44.52,44.53,13230.0,43.5929,43.5929,43.5538,43.5636,13230.0
2020-12-23 12:30:00,44.54,44.59,44.54,44.56,32114.0,43.5734,43.6223,43.5734,43.5929,32114.0
2020-12-23 12:40:00,44.58,44.6,44.58,44.58,18922.0,43.6125,43.6321,43.6125,43.6125,18922.0
2020-12-23 12:50:00,44.58,44.59,44.57,44.58,9612.0,43.6125,43.6223,43.6027,43.6125,9612.0
2020-12-23 13:00:00,44.58,44.62,44.58,44.61,28444.0,43.6125,43.6516,43.6125,43.6418,28444.0
2020-12-23 13:10:00,44.6,44.64,44.6,44.6,62940.0,43.6321,43.6712,43.6321,43.6321,62940.0
2020-12-23 13:20:00,44.6,44.63,44.59,44.62,9106.0,43.6321,43.6614,43.6223,43.6516,9106.0
2020-12-23 13:30:00,44.62,44.63,44.6,44.63,32200.0,43.6516,43.6614,43.6321,43.6614,32200.0
2020-12-23 13:40:00,44.64,44.66,44.63,44.65,49576.0,43.6712,43.6908,43.6614,43.681,49576.0
2020-12-23 13:50:00,44.66,44.66,44.61,44.61,31524.0,43.6908,43.6908,43.6418,43.6418,31524.0
2020-12-23 14:00:00,44.61,44.64,44.59,44.6,40202.0,43.6418,43.6712,43.6223,43.6321,40202.0
2020-12-23 14:10:00,44.58,44.6,44.56,44.56,9598.0,43.6125,43.6321,43.5929,43.5929,9598.0
2020-12-23 14:20:00,44.57,44.58,44.52,44.52,40186.0,43.6027,43.6125,43.5538,43.5538,40186.0
2020-12-23 14:30:00,44.54,44.59,44.54,44.57,53352.0,43.5734,43.6223,43.5734,43.6027,53352.0
2020-12-23 14:40:00,44.58,44.59,44.53,44.55,23834.0,43.6125,43.6223,43.5636,43.5831,23834.0
2020-12-23 14:50:00,44.55,44.55,44.49,44.49,55110.0,43.5831,43.5831,43.5245,43.5245,55110.0
2020-12-23 15:00:00,44.49,44.51,44.48,44.49,30818.0,43.5245,43.544,43.5147,43.5245,30818.0
2020-12-23 15:10:00,44.5,44.55,44.5,44.52,20428.0,43.5342,43.5831,43.5342,43.5538,20428.0
2020-12-23 15:20:00,44.52,44.52,44.46,44.46,46038.0,43.5538,43.5538,43.4951,43.4951,46038.0
2020-12-23 15:30:00,44.47,44.51,44.46,44.48,37790.0,43.5049,43.544,43.4951,43.5147,37790.0
2020-12-23 15:40:00,44.47,44.54,44.46,44.48,106030.0,43.5049,43.5734,43.4951,43.5147,106030.0
2020-12-23 15:50:00,44.46,44.46,44.13,44.17,659836.0,43.4951,43.4951,43.1723,43.2114,659836.0
2020-12-24 09:30:00,44.28,44.4,44.27,44.37,76608.0,43.319,43.4364,43.3092,43.4071,76608.0
2020-12-24 09:40:00,44.37,44.4,44.32,44.32,46992.0,43.4071,43.4364,43.3581,43.3581,46992.0
2020-12-24 09:50:00,44.33,44.37,44.3,44.37,44012.0,43.3679,43.4071,43.3386,43.4071,44012.0
2020-12-24 10:00:00,44.37,44.4,44.33,44.37,37774.0,43.4071,43.4364,43.3679,43.4071,37774.0
2020-12-24 10:10:00,44.37,44.4,44.37,44.4,8884.0,43.4071,43.4364,43.4071,43.4364,8884.0
2020-12-24 10:20:00,44.4,44.44,44.4,44.42,22252.0,43.4364,43.4755,43.4364,43.456,22252.0
2020-12-24 10:30:00,44.42,44.44,44.38,44.39,29884.0,43.456,43.4755,43.4168,43.4266,29884.0
2020-12-24 10:40:00,44.4,44.41,44.33,44.36,25684.0,43.4364,43.4462,43.3679,43.3973,25684.0
2020-12-24 10:50:00,44.37,44.38,44.31,44.32,54368.0,43.4071,43.4168,43.3484,43.3581,54368.0
2020-12-24 11:00:00,44.31,44.35,44.29,44.35,43152.0,43.3484,43.3875,43.3288,43.3875,43152.0
2020-12-24 11:10:00,44.35,44.4,44.33,44.33,10604.0,43.3875,43.4364,43.3679,43.3679,10604.0
2020-12-24 11:20:00,44.34,44.37,44.27,44.28,23010.0,43.3777,43.4071,43.3092,43.319,23010.0
2020-12-24 11:30:00,44.27,44.31,44.23,44.27,61560.0,43.3092,43.3484,43.2701,43.3092,61560.0
2020-12-24 11:40:00,44.26,44.29,44.21,44.21,9046.0,43.2994,43.3288,43.2505,43.2505,9046.0
2020-12-24 11:50:00,44.22,44.26,44.19,44.22,22128.0,43.2603,43.2994,43.231,43.2603,22128.0
2020-12-24 12:00:00,44.24,44.24,44.15,44.24,48236.0,43.2799,43.2799,43.1918,43.2799,48236.0
2020-12-24 12:10:00,44.24,44.29,44.21,44.24,11580.0,43.2799,43.3288,43.2505,43.2799,11580.0
2020-12-24 12:20:00,44.25,44.31,44.21,44.31,14308.0,43.2897,43.3484,43.2505,43.3484,14308.0
2020-12-24 12:30:00,44.33,44.38,44.32,44.35,30450.0,43.3679,43.4168,43.3581,43.3875,30450.0
2020-12-24 12:40:00,44.35,44.42,44.32,44.42,47358.0,43.3875,43.456,43.3581,43.456,47358.0
2020-12-24 12:50:00,44.42,44.51,44.42,44.51,151788.0,43.456,43.544,43.456,43.544,151788.0
2020-12-28 09:30:00,45.18,45.18,44.99,45.03,249478.0,44.1995,44.1995,44.0136,44.0527,249478.0
2020-12-28 09:40:00,45.05,45.15,45.03,45.12,108514.0,44.0723,44.1701,44.0527,44.1408,108514.0
2020-12-28 09:50:00,45.1,45.12,45.05,45.09,36638.0,44.1212,44.1408,44.0723,44.1114,36638.0
2020-12-28 10:00:00,45.1,45.12,45.02,45.06,31724.0,44.1212,44.1408,44.0429,44.0821,31724.0
2020-12-28 10:10:00,45.07,45.17,45.07,45.12,75066.0,44.0919,44.1897,44.0919,44.1408,75066.0
2020-12-28 10:20:00,45.1,45.25,45.1,45.23,88300.0,44.1212,44.268,44.1212,44.2484,88300.0
2020-12-28 10:30:00,45.24,45.28,45.23,45.27,155620.0,44.2582,44.2973,44.2484,44.2875,155620.0
2020-12-28 10:40:00,45.27,45.31,45.24,45.25,38232.0,44.2875,44.3267,44.2582,44.268,38232.0
2020-12-28 10:50:00,45.27,45.3,45.25,45.26,26228.0,44.2875,44.3169,44.268,44.2777,26228.0
2020-12-28 11:00:00,45.26,45.27,45.22,45.24,36598.0,44.2777,44.2875,44.2386,44.2582,36598.0
2020-12-28 11:10:00,45.24,45.24,45.19,45.21,53254.0,44.2582,44.2582,44.2093,44.2288,53254.0
2020-12-28 11:20:00,45.2,45.22,45.19,45.22,33070.0,44.219,44.2386,44.2093,44.2386,33070.0
2020-12-28 11:30:00,45.23,45.23,45.19,45.21,17196.0,44.2484,44.2484,44.2093,44.2288,17196.0
2020-12-28 11:40:00,45.21,45.24,45.21,45.23,43130.0,44.2288,44.2582,44.2288,44.2484,43130.0
2020-12-28 11:50:00,45.21,45.22,45.19,45.2,31292.0,44.2288,44.2386,44.2093,44.219,31292.0
2020-12-28 12:00:00,45.2,45.23,45.19,45.22,26052.0,44.219,44.2484,44.2093,44.2386,26052.0
2020-12-28 12:10:00,45.23,45.24,45.22,45.22,74858.0,44.2484,44.2582,44.2386,44.2386,74858.0
2020-12-28 12:20:00,45.21,45.24,45.2,45.24,13928.0,44.2288,44.2582,44.219,44.2582,13928.0
2020-12-28 12:30:00,45.25,45.26,45.24,45.25,25198.0,44.268,44.2777,44.2582,44.268,25198.0
2020-12-28 12:40:00,45.26,45.27,45.24,45.25,8780.0,44.2777,44.2875,44.2582,44.268,8780.0
2020-12-28 12:50:00,45.24,45.26,45.21,45.24,44102.0,44.2582,44.2777,44.2288,44.2582,44102.0
2020-12-28 13:00:00,45.24,45.26,45.23,45.25,22958.0,44.2582,44.2777,44.2484,44.268,22958.0
2020-12-28 13:10:00,45.24,45.27,45.24,45.25,7784.0,44.2582,44.2875,44.2582,44.268,7784.0
2020-12-28 13:20:00,45.25,45.27,45.24,45.26,9760.0,44.268,44.2875,44.2582,44.2777,9760.0
2020-12-28 13:30:00,45.26,45.3,45.26,45.29,36394.0,44.2777,44.3169,44.2777,44.3071,36394.0
2020-12-28 13:40:00,45.28,45.3,45.27,45.27,32018.0,44.2973,44.3169,44.2875,44.2875,32018.0
2020-12-28 13:50:00,45.27,45.29,45.26,45.29,50696.0,44.2875,44.3071,44.2777,44.3071,50696.0
2020-12-28 14:00:00,45.29,45.31,45.28,45.3,9380.0,44.3071,44.3267,44.2973,44.3169,9380.0
2020-12-28 14:10:00,45.3,45.35,45.3,45.35,19076.0,44.3169,44.3658,44.3169,44.3658,19076.0
2020-12-28 14:20:00,45.34,45.34,45.32,45.33,9696.0,44.356,44.356,44.3364,44.3462,9696.0
2020-12-28 14:30:00,45.34,45.35,45.33,45.35,7430.0,44.356,44.3658,44.3462,44.3658,7430.0
2020-12-28 14:40:00,45.35,45.38,45.35,45.36,20292.0,44.3658,44.3951,44.3658,44.3756,20292.0
2020-12-28 14:50:00,45.35,45.35,45.33,45.35,21720.0,44.3658,44.3658,44.3462,44.3658,21720.0
2020-12-28 15:00:00,45.34,45.36,45.32,45.32,25514.0,44.356,44.3756,44.3364,44.3364,25514.0
2020-12-28 15:10:00,45.33,45.35,45.32,45.35,34848.0,44.3462,44.3658,44.3364,44.3658,34848.0
2020-12-28 15:20:00,45.34,45.34,45.26,45.26,30236.0,44.356,44.356,44.2777,44.2777,30236.0
2020-12-28 15:30:00,45.27,45.27,45.23,45.24,22906.0,44.2875,44.2875,44.2484,44.2582,22906.0
2020-12-28 15:40:00,45.23,45.32,45.21,45.27,44632.0,44.2484,44.3364,44.2288,44.2875,44632.0
2020-12-28 15:50:00,45.3,45.3,45.23,45.26,135726.0,44.3169,44.3169,44.2484,44.2777,135726.0
2020-12-29 09:30:00,45.66,45.71,45.59,45.62,164484.0,44.6691,44.718,44.6006,44.6299,164484.0
2020-12-29 09:40:00,45.62,45.66,45.6,45.64,82440.0,44.6299,44.6691,44.6104,44.6495,82440.0
2020-12-29 09:50:00,45.64,45.64,45.27,45.35,143524.0,44.6495,44.6495,44.2875,44.3658,143524.0
2020-12-29 10:00:00,45.35,45.44,45.32,45.38,153306.0,44.3658,44.4538,44.3364,44.3951,153306.0
2020-12-29 10:10:00,45.38,45.38,45.19,45.27,360438.0,44.3951,44.3951,44.2093,44.2875,360438.0
2020-12-29 10:20:00,45.27,45.41,45.27,45.31,73274.0,44.2875,44.4245,44.2875,44.3267,73274.0
2020-12-29 10:30:00,45.31,45.4,45.29,45.35,72516.0,44.3267,44.4147,44.3071,44.3658,72516.0
2020-12-29 10:40:00,45.33,45.43,45.33,45.37,18462.0,44.3462,44.4441,44.3462,44.3854,18462.0
2020-12-29 10:50:00,45.32,45.42,45.32,45.41,15868.0,44.3364,44.4343,44.3364,44.4245,15868.0
2020-12-29 11:00:00,45.4,45.41,45.3,45.38,22248.0,44.4147,44.4245,44.3169,44.3951,22248.0
2020-12-29 11:10:00,45.37,45.37,45.22,45.26,19016.0,44.3854,44.3854,44.2386,44.2777,19016.0
2020-12-29 11:20:00,45.26,45.38,45.26,45.37,12996.0,44.2777,44.3951,44.2777,44.3854,12996.0
2020-12-29 11:30:00,45.41,45.44,45.37,45.42,16552.0,44.4245,44.4538,44.3854,44.4343,16552.0
2020-12-29 11:40:00,45.41,45.41,45.35,45.39,19474.0,44.4245,44.4245,44.3658,44.4049,19474.0
2020-12-29 11:50:00,45.41,45.41,45.32,45.35,17572.0,44.4245,44.4245,44.3364,44.3658,17572.0
2020-12-29 12:00:00,45.35,45.38,45.32,45.38,6924.0,44.3658,44.3951,44.3364,44.3951,6924.0
2020-12-29 12:10:00,45.33,45.34,45.27,45.27,49542.0,44.3462,44.356,44.2875,44.2875,49542.0
2020-12-29 12:20:00,45.27,45.27,45.2,45.24,22870.0,44.2875,44.2875,44.219,44.2582,22870.0
2020-12-29 12:30:00,45.19,45.2,45.05,45.05,101936.0,44.2093,44.219,44.0723,44.0723,101936.0
2020-12-29 12:40:00,45.1,45.14,44.98,45.02,285288.0,44.1212,44.1603,44.0038,44.0429,285288.0
2020-12-29 12:50:00,45.02,45.12,44.95,45.12,909620.0,44.0429,44.1408,43.9745,44.1408,909620.0
2020-12-29 13:00:00,45.11,45.11,45.03,45.08,106484.0,44.131,44.131,44.0527,44.1016,106484.0
2020-12-29 13:10:00,45.04,45.13,45.03,45.1,91436.0,44.0625,44.1506,44.0527,44.1212,91436.0
2020-12-29 13:20:00,45.11,45.15,45.1,45.14,55210.0,44.131,44.1701,44.1212,44.1603,55210.0
2020-12-29 13:30:00,45.13,45.15,45.09,45.1,523816.0,44.1506,44.1701,44.1114,44.1212,523816.0
2020-12-29 13:40:00,45.12,45.13,45.09,45.13,372454.0,44.1408,44.1506,44.1114,44.1506,372454.0
2020-12-29 13:50:00,45.13,45.2,45.12,45.17,172814.0,44.1506,44.219,44.1408,44.1897,172814.0
2020-12-29 14:00:00,45.16,45.17,45.06,45.08,270790.0,44.1799,44.1897,44.0821,44.1016,270790.0
2020-12-29 14:10:00,45.07,45.08,44.99,45.04,202074.0,44.0919,44.1016,44.0136,44.0625,202074.0
2020-12-29 14:20:00,45.04,45.06,44.99,44.99,135270.0,44.0625,44.0821,44.0136,44.0136,135270.0
2020-12-29 14:30:00,44.99,45.03,44.96,45.02,76714.0,44.0136,44.0527,43.9843,44.0429,76714.0
2020-12-29 14:40:00,45.0,45.02,44.95,44.99,37854.0,44.0234,44.0429,43.9745,44.0136,37854.0
2020-12-29 14:50:00,44.99,45.1,44.99,45.08,36848.0,44.0136,44.1212,44.0136,44.1016,36848.0
2020-12-29 15:00:00,45.05,45.09,45.01,45.03,56746.0,44.0723,44.1114,44.0332,44.0527,56746.0
2020-12-29 15:10:00,45.05,45.17,45.05,45.17,61694.0,44.0723,44.1897,44.0723,44.1897,61694.0
2020-12-29 15:20:00,45.17,45.22,45.17,45.19,117242.0,44.1897,44.2386,44.1897,44.2093,117242.0
2020-12-29 15:30:00,45.2,45.22,45.17,45.19,23338.0,44.219,44.2386,44.1897,44.2093,23338.0
2020-12-29 15:40:00,45.18,45.21,45.12,45.12,75600.0,44.1995,44.2288,44.1408,44.1408,75600.0
2020-12-29 15:50:00,45.1,45.17,45.01,45.1,248802.0,44.1212,44.1897,44.0332,44.1212,248802.0
2020-12-30 09:30:00,45.3,45.41,45.3,45.35,121622.0,44.3169,44.4245,44.3169,44.3658,121622.0
2020-12-30 09:40:00,45.37,45.41,45.35,45.41,67688.0,44.3854,44.4245,44.3658,44.4245,67688.0
2020-12-30 09:50:00,45.42,45.45,45.37,45.39,39846.0,44.4343,44.4636,44.3854,44.4049,39846.0
2020-12-30 10:00:00,45.43,45.48,45.39,45.39,51728.0,44.4441,44.493,44.4049,44.4049,51728.0
2020-12-30 10:10:00,45.4,45.41,45.3,45.38,120326.0,44.4147,44.4245,44.3169,44.3951,120326.0
2020-12-30 10:20:00,45.38,45.41,45.35,45.4,11396.0,44.3951,44.4245,44.3658,44.4147,11396.0
2020-12-30 10:30:00,45.41,45.47,45.28,45.31,33962.0,44.4245,44.4832,44.2973,44.3267,33962.0
2020-12-30 10:40:00,45.3,45.38,45.3,45.38,55576.0,44.3169,44.3951,44.3169,44.3951,55576.0
2020-12-30 10:50:00,45.38,45.4,45.35,45.38,24378.0,44.3951,44.4147,44.3658,44.3951,24378.0
2020-12-30 11:00:00,45.39,45.41,45.37,45.4,13200.0,44.4049,44.4245,44.3854,44.4147,13200.0
2020-12-30 11:10:00,45.39,45.4,45.37,45.38,7968.0,44.4049,44.4147,44.3854,44.3951,7968.0
2020-12-30 11:20:00,45.38,45.41,45.37,45.37,15686.0,44.3951,44.4245,44.3854,44.3854,15686.0
2020-12-30 11:30:00,45.32,45.38,45.32,45.34,71768.0,44.3364,44.3951,44.3364,44.356,71768.0
2020-12-30 11:40:00,45.33,45.37,45.29,45.32,21234.0,44.3462,44.3854,44.3071,44.3364,21234.0
2020-12-30 11:50:00,45.32,45.35,45.31,45.34,11160.0,44.3364,44.3658,44.3267,44.356,11160.0
2020-12-30 12:00:00,45.35,45.35,45.32,45.35,15976.0,44.3658,44.3658,44.3364,44.3658,15976.0
2020-12-30 12:10:00,45.34,45.37,45.32,45.36,10118.0,44.356,44.3854,44.3364,44.3756,10118.0
2020-12-30 12:20:00,45.35,45.38,45.32,45.38,7864.0,44.3658,44.3951,44.3364,44.3951,7864.0
2020-12-30 12:30:00,45.33,45.35,45.32,45.33,8134.0,44.3462,44.3658,44.3364,44.3462,8134.0
2020-12-30 12:40:00,45.33,45.33,45.27,45.3,43172.0,44.3462,44.3462,44.2875,44.3169,43172.0
2020-12-30 12:50:00,45.29,45.3,45.26,45.29,25090.0,44.3071,44.3169,44.2777,44.3071,25090.0
2020-12-30 13:00:00,45.3,45.35,45.3,45.35,28288.0,44.3169,44.3658,44.3169,44.3658,28288.0
2020-12-30 13:10:00,45.35,45.35,45.33,45.35,22108.0,44.3658,44.3658,44.3462,44.3658,22108.0
2020-12-30 13:20:00,45.34,45.34,45.3,45.3,26562.0,44.356,44.356,44.3169,44.3169,26562.0
2020-12-30 13:30:00,45.3,45.31,45.27,45.28,31846.0,44.3169,44.3267,44.2875,44.2973,31846.0
2020-12-30 13:40:00,45.26,45.33,45.26,45.32,37840.0,44.2777,44.3462,44.2777,44.3364,37840.0
2020-12-30 13:50:00,45.32,45.32,45.28,45.28,10814.0,44.3364,44.3364,44.2973,44.2973,10814.0
2020-12-30 14:00:00,45.28,45.29,45.24,45.24,18844.0,44.2973,44.3071,44.2582,44.2582,18844.0
2020-12-30 14:10:00,45.24,45.24,45.19,45.19,99422.0,44.2582,44.2582,44.2093,44.2093,99422.0
2020-12-30 14:20:00,45.19,45.22,45.19,45.21,21362.0,44.2093,44.2386,44.2093,44.2288,21362.0
2020-12-30 14:30:00,45.21,45.22,45.16,45.17,30238.0,44.2288,44.2386,44.1799,44.1897,30238.0
2020-12-30 14:40:00,45.18,45.24,45.18,45.23,34460.0,44.1995,44.2582,44.1995,44.2484,34460.0
2020-12-30 14:50:00,45.21,45.22,45.15,45.17,41852.0,44.2288,44.2386,44.1701,44.1897,41852.0
2020-12-30 15:00:00,45.18,45.18,45.13,45.17,19948.0,44.1995,44.1995,44.1506,44.1897,19948.0
2020-12-30 15:10:00,45.18,45.19,45.13,45.13,21770.0,44.1995,44.2093,44.1506,44.1506,21770.0
2020-12-30 15:20:00,45.13,45.18,45.13,45.18,19618.0,44.1506,44.1995,44.1506,44.1995,19618.0
2020-12-30 15:30:00,45.18,45.22,45.17,45.21,62862.0,44.1995,44.2386,44.1897,44.2288,62862.0
2020-12-30 15:40:00,45.22,45.27,45.19,45.21,70382.0,44.2386,44.2875,44.2093,44.2288,70382.0
2020-12-30 15:50:00,45.22,45.33,45.16,45.22,231682.0,44.2386,44.3462,44.1799,44.2386,231682.0
2020-12-31 09:30:00,45.19,45.19,45.04,45.07,213572.0,44.2093,44.2093,44.0625,44.0919,213572.0
2020-12-31 09:40:00,45.09,45.14,45.07,45.1,79338.0,44.1114,44.1603,44.0919,44.1212,79338.0
2020-12-31 09:50:00,45.1,45.14,45.08,45.14,175406.0,44.1212,44.1603,44.1016,44.1603,175406.0
2020-12-31 10:00:00,45.15,45.26,45.15,45.2,37122.0,44.1701,44.2777,44.1701,44.219,37122.0
2020-12-31 10:10:00,45.2,45.24,45.18,45.24,111630.0,44.219,44.2582,44.1995,44.2582,111630.0
2020-12-31 10:20:00,45.26,45.27,45.21,45.21,32342.0,44.2777,44.2875,44.2288,44.2288,32342.0
2020-12-31 10:30:00,45.22,45.23,45.18,45.2,37740.0,44.2386,44.2484,44.1995,44.219,37740.0
2020-12-31 10:40:00,45.2,45.24,45.19,45.22,48798.0,44.219,44.2582,44.2093,44.2386,48798.0
2020-12-31 10:50:00,45.21,45.21,45.18,45.18,13526.0,44.2288,44.2288,44.1995,44.1995,13526.0
2020-12-31 11:00:00,45.17,45.22,45.17,45.19,14790.0,44.1897,44.2386,44.1897,44.2093,14790.0
2020-12-31 11:10:00,45.18,45.19,45.12,45.19,50694.0,44.1995,44.2093,44.1408,44.2093,50694.0
2020-12-31 11:20:00,45.18,45.18,45.15,45.15,5878.0,44.1995,44.1995,44.1701,44.1701,5878.0
2020-12-31 11:30:00,45.14,45.16,45.09,45.12,45032.0,44.1603,44.1799,44.1114,44.1408,45032.0
2020-12-31 11:40:00,45.12,45.13,45.1,45.13,10078.0,44.1408,44.1506,44.1212,44.1506,10078.0
2020-12-31 11:50:00,45.13,45.14,45.06,45.08,130068.0,44.1506,44.1603,44.0821,44.1016,130068.0
2020-12-31 12:00:00,45.07,45.13,45.06,45.12,36236.0,44.0919,44.1506,44.0821,44.1408,36236.0
2020-12-31 12:10:00,45.13,45.14,45.11,45.12,104606.0,44.1506,44.1603,44.131,44.1408,104606.0
2020-12-31 12:20:00,45.12,45.19,45.12,45.18,47186.0,44.1408,44.2093,44.1408,44.1995,47186.0
2020-12-31 12:30:00,45.18,45.2,45.16,45.17,8994.0,44.1995,44.219,44.1799,44.1897,8994.0
2020-12-31 12:40:00,45.19,45.24,45.18,45.22,169602.0,44.2093,44.2582,44.1995,44.2386,169602.0
2020-12-31 12:50:00,45.23,45.23,45.19,45.2,26942.0,44.2484,44.2484,44.2093,44.219,26942.0
2020-12-31 13:00:00,45.21,45.22,45.18,45.18,21778.0,44.2288,44.2386,44.1995,44.1995,21778.0
2020-12-31 13:10:00,45.18,45.22,45.17,45.21,20552.0,44.1995,44.2386,44.1897,44.2288,20552.0
2020-12-31 13:20:00,45.21,45.21,45.18,45.2,5992.0,44.2288,44.2288,44.1995,44.219,5992.0
2020-12-31 13:30:00,45.19,45.2,45.17,45.17,7364.0,44.2093,44.219,44.1897,44.1897,7364.0
2020-12-31 13:40:00,45.16,45.17,45.13,45.13,30996.0,44.1799,44.1897,44.1506,44.1506,30996.0
2020-12-31 13:50:00,45.14,45.17,45.13,45.17,15986.0,44.1603,44.1897,44.1506,44.1897,15986.0
2020-12-31 14:00:00,45.17,45.17,45.1,45.17,104782.0,44.1897,44.1897,44.1212,44.1897,104782.0
2020-12-31 14:10:00,45.16,45.37,45.16,45.34,152830.0,44.1799,44.3854,44.1799,44.356,152830.0
2020-12-31 14:20:00,45.35,45.35,45.31,45.33,13472.0,44.3658,44.3658,44.3267,44.3462,13472.0
2020-12-31 14:30:00,45.34,45.47,45.33,45.43,74634.0,44.356,44.4832,44.3462,44.4441,74634.0
2020-12-31 14:40:00,45.44,45.47,45.42,45.44,68640.0,44.4538,44.4832,44.4343,44.4538,68640.0
2020-12-31 14:50:00,45.44,45.45,45.41,45.41,32366.0,44.4538,44.4636,44.4245,44.4245,32366.0
2020-12-31 15:00:00,45.42,45.54,45.42,45.52,132482.0,44.4343,44.5517,44.4343,44.5321,132482.0
2020-12-31 15:10:00,45.52,45.62,45.51,45.59,52220.0,44.5321,44.6299,44.5223,44.6006,52220.0
2020-12-31 15:20:00,45.6,45.6,45.54,45.55,37260.0,44.6104,44.6104,44.5517,44.5614,37260.0
2020-12-31 15:30:00,45.56,45.63,45.52,45.56,58802.0,44.5712,44.6397,44.5321,44.5712,58802.0
2020-12-31 15:40:00,45.55,45.63,45.48,45.58,118340.0,44.5614,44.6397,44.493,44.5908,118340.0
2020-12-31 15:50:00,45.59,45.85,45.59,45.67,654754.0,44.6006,44.8549,44.6006,44.6788,654754.0
2021-01-04 09:30:00,46.02,46.05,45.68,45.73,349166.0,45.0212,45.0506,44.6886,44.7375,349166.0
2021-01-04 09:40:00,45.71,45.77,45.59,45.75,149992.0,44.718,44.7767,44.6006,44.7571,149992.0
2021-01-04 09:50:00,45.74,45.74,45.49,45.56,189370.0,44.7473,44.7473,44.5027,44.5712,189370.0
2021-01-04 10:00:00,45.59,45.63,45.41,45.43,94568.0,44.6006,44.6397,44.4245,44.4441,94568.0
2021-01-04 10:10:00,45.45,45.45,45.29,45.33,143836.0,44.4636,44.4636,44.3071,44.3462,143836.0
2021-01-04 10:20:00,45.32,45.39,45.25,45.33,98698.0,44.3364,44.4049,44.268,44.3462,98698.0
2021-01-04 10:30:00,45.34,45.35,45.13,45.17,274844.0,44.356,44.3658,44.1506,44.1897,274844.0
2021-01-04 10:40:00,45.17,45.29,45.0,45.01,145730.0,44.1897,44.3071,44.0234,44.0332,145730.0
2021-01-04 10:50:00,45.02,45.04,44.69,44.73,555812.0,44.0429,44.0625,43.7201,43.7592,555812.0
2021-01-04 11:00:00,44.73,44.82,44.21,44.29,333546.0,43.7592,43.8473,43.2505,43.3288,333546.0
2021-01-04 11:10:00,44.24,44.58,44.16,44.58,208344.0,43.2799,43.6125,43.2016,43.6125,208344.0
2021-01-04 11:20:00,44.56,44.57,44.38,44.46,157636.0,43.5929,43.6027,43.4168,43.4951,157636.0
2021-01-04 11:30:00,44.46,44.47,44.27,44.35,108316.0,43.4951,43.5049,43.3092,43.3875,108316.0
2021-01-04 11:40:00,44.28,44.33,44.22,44.28,62342.0,43.319,43.3679,43.2603,43.319,62342.0
2021-01-04 11:50:00,44.26,44.3,43.92,43.98,181260.0,43.2994,43.3386,42.9668,43.0255,181260.0
2021-01-04 12:00:00,43.97,44.05,43.74,43.77,321114.0,43.0157,43.094,42.7907,42.8201,321114.0
2021-01-04 12:10:00,43.82,43.83,43.46,43.74,438502.0,42.869,42.8788,42.5168,42.7907,438502.0
2021-01-04 12:20:00,43.72,43.88,43.67,43.87,156440.0,42.7712,42.9277,42.7222,42.9179,156440.0
2021-01-04 12:30:00,43.84,43.85,43.62,43.69,117326.0,42.8886,42.8983,42.6733,42.7418,117326.0
2021-01-04 12:40:00,43.67,43.68,43.53,43.58,107570.0,42.7222,42.732,42.5853,42.6342,107570.0
2021-01-04 12:50:00,43.56,43.85,43.52,43.82,88840.0,42.6146,42.8983,42.5755,42.869,88840.0
2021-01-04 13:00:00,43.79,43.92,43.77,43.91,113864.0,42.8396,42.9668,42.8201,42.957,113864.0
2021-01-04 13:10:00,43.91,44.1,43.91,44.08,130484.0,42.957,43.1429,42.957,43.1233,130484.0
2021-01-04 13:20:00,44.08,44.29,44.08,44.21,208398.0,43.1233,43.3288,43.1233,43.2505,208398.0
2021-01-04 13:30:00,44.22,44.22,44.09,44.17,76164.0,43.2603,43.2603,43.1331,43.2114,76164.0
2021-01-04 13:40:00,44.21,44.29,44.16,44.25,90780.0,43.2505,43.3288,43.2016,43.2897,90780.0
2021-01-04 13:50:00,44.27,44.38,44.22,44.37,82624.0,43.3092,43.4168,43.2603,43.4071,82624.0
2021-01-04 14:00:00,44.35,44.38,44.12,44.14,149788.0,43.3875,43.4168,43.1625,43.182,149788.0
2021-01-04 14:10:00,44.13,44.21,44.05,44.16,122722.0,43.1723,43.2505,43.094,43.2016,122722.0
2021-01-04 14:20:00,44.14,44.25,44.1,44.18,60494.0,43.182,43.2897,43.1429,43.2212,60494.0
2021-01-04 14:30:00,44.18,44.18,43.98,44.07,150982.0,43.2212,43.2212,43.0255,43.1136,150982.0
2021-01-04 14:40:00,44.08,44.1,43.95,43.95,92016.0,43.1233,43.1429,42.9962,42.9962,92016.0
2021-01-04 14:50:00,43.95,44.26,43.9,44.24,231636.0,42.9962,43.2994,42.9473,43.2799,231636.0
2021-01-04 15:00:00,44.22,44.27,44.01,44.13,317568.0,43.2603,43.3092,43.0549,43.1723,317568.0
2021-01-04 15:10:00,44.15,44.23,44.08,44.1,125592.0,43.1918,43.2701,43.1233,43.1429,125592.0
2021-01-04 15:20:00,44.1,44.18,44.08,44.14,103314.0,43.1429,43.2212,43.1233,43.182,103314.0
2021-01-04 15:30:00,44.13,44.38,44.05,44.36,351658.0,43.1723,43.4168,43.094,43.3973,351658.0
2021-01-04 15:40:00,44.38,44.55,44.33,44.55,358378.0,43.4168,43.5831,43.3679,43.5831,358378.0
2021-01-04 15:50:00,44.54,44.6,44.33,44.44,707972.0,43.5734,43.6321,43.3679,43.4755,707972.0
2021-01-05 09:30:00,44.24,44.76,44.24,44.74,225110.0,43.2799,43.7886,43.2799,43.769,225110.0
2021-01-05 09:40:00,44.74,44.89,44.69,44.8,176136.0,43.769,43.9158,43.7201,43.8277,176136.0
2021-01-05 09:50:00,44.81,44.83,44.72,44.73,93702.0,43.8375,43.8571,43.7495,43.7592,93702.0
2021-01-05 10:00:00,44.83,44.94,44.73,44.77,228282.0,43.8571,43.9647,43.7592,43.7984,228282.0
2021-01-05 10:10:00,44.81,44.86,44.54,44.58,115844.0,43.8375,43.8864,43.5734,43.6125,115844.0
2021-01-05 10:20:00,44.57,44.66,44.56,44.63,58044.0,43.6027,43.6908,43.5929,43.6614,58044.0
2021-01-05 10:30:00,44.65,44.66,44.47,44.52,72112.0,43.681,43.6908,43.5049,43.5538,72112.0
2021-01-05 10:40:00,44.55,44.55,44.34,44.51,119176.0,43.5831,43.5831,43.3777,43.544,119176.0
2021-01-05 10:50:00,44.52,44.69,44.43,44.44,128950.0,43.5538,43.7201,43.4658,43.4755,128950.0
2021-01-05 11:00:00,44.43,44.56,44.4,44.41,96424.0,43.4658,43.5929,43.4364,43.4462,96424.0
2021-01-05 11:10:00,44.43,44.47,44.31,44.37,43052.0,43.4658,43.5049,43.3484,43.4071,43052.0
2021-01-05 11:20:00,44.37,44.62,44.37,44.61,196594.0,43.4071,43.6516,43.4071,43.6418,196594.0
2021-01-05 11:30:00,44.6,44.7,44.6,44.68,38412.0,43.6321,43.7299,43.6321,43.7103,38412.0
2021-01-05 11:40:00,44.7,44.73,44.66,44.66,45460.0,43.7299,43.7592,43.6908,43.6908,45460.0
2021-01-05 11:50:00,44.7,44.73,44.64,44.64,43184.0,43.7299,43.7592,43.6712,43.6712,43184.0
2021-01-05 12:00:00,44.67,44.84,44.65,44.8,74652.0,43.7005,43.8669,43.681,43.8277,74652.0
2021-01-05 12:10:00,44.78,44.82,44.63,44.71,46344.0,43.8082,43.8473,43.6614,43.7397,46344.0
2021-01-05 12:20:00,44.73,44.74,44.67,44.68,30234.0,43.7592,43.769,43.7005,43.7103,30234.0
2021-01-05 12:30:00,44.7,44.8,44.69,44.79,31762.0,43.7299,43.8277,43.7201,43.8179,31762.0
2021-01-05 12:40:00,44.79,44.79,44.68,44.72,23704.0,43.8179,43.8179,43.7103,43.7495,23704.0
2021-01-05 12:50:00,44.72,44.84,44.72,44.84,51560.0,43.7495,43.8669,43.7495,43.8669,51560.0
2021-01-05 13:00:00,44.84,44.87,44.82,44.82,59148.0,43.8669,43.8962,43.8473,43.8473,59148.0
2021-01-05 13:10:00,44.83,44.85,44.82,44.84,24938.0,43.8571,43.8766,43.8473,43.8669,24938.0
2021-01-05 13:20:00,44.83,44.83,44.8,44.81,23764.0,43.8571,43.8571,43.8277,43.8375,23764.0
2021-01-05 13:30:00,44.81,44.85,44.81,44.83,28976.0,43.8375,43.8766,43.8375,43.8571,28976.0
2021-01-05 13:40:00,44.85,44.91,44.84,44.88,45618.0,43.8766,43.9353,43.8669,43.906,45618.0
2021-01-05 13:50:00,44.89,44.93,44.87,44.92,78398.0,43.9158,43.9549,43.8962,43.9451,78398.0
2021-01-05 14:00:00,44.94,45.24,44.93,45.21,227290.0,43.9647,44.2582,43.9549,44.2288,227290.0
2021-01-05 14:10:00,45.22,45.26,45.18,45.19,43798.0,44.2386,44.2777,44.1995,44.2093,43798.0
2021-01-05 14:20:00,45.21,45.26,45.18,45.23,94060.0,44.2288,44.2777,44.1995,44.2484,94060.0
2021-01-05 14:30:00,45.25,45.31,45.19,45.19,59202.0,44.268,44.3267,44.2093,44.2093,59202.0
2021-01-05 14:40:00,45.21,45.23,45.18,45.2,16416.0,44.2288,44.2484,44.1995,44.219,16416.0
2021-01-05 14:50:00,45.2,45.2,45.05,45.06,78252.0,44.219,44.219,44.0723,44.0821,78252.0
2021-01-05 15:00:00,45.07,45.22,45.05,45.2,83940.0,44.0919,44.2386,44.0723,44.219,83940.0
2021-01-05 15:10:00,45.17,45.2,45.08,45.1,46678.0,44.1897,44.219,44.1016,44.1212,46678.0
2021-01-05 15:20:00,45.1,45.1,44.97,44.99,112606.0,44.1212,44.1212,43.994,44.0136,112606.0
2021-01-05 15:30:00,44.96,45.04,44.94,44.94,196068.0,43.9843,44.0625,43.9647,43.9647,196068.0
2021-01-05 15:40:00,44.96,45.16,44.93,45.16,118060.0,43.9843,44.1799,43.9549,44.1799,118060.0
2021-01-05 15:50:00,45.21,45.21,44.99,45.02,387202.0,44.2288,44.2288,44.0136,44.0429,387202.0
2021-01-06 09:30:00,44.63,44.96,44.49,44.94,406980.0,43.6614,43.9843,43.5245,43.9647,406980.0
2021-01-06 09:40:00,44.93,45.18,44.81,45.18,239494.0,43.9549,44.1995,43.8375,44.1995,239494.0
2021-01-06 09:50:00,45.17,45.28,45.13,45.26,233732.0,44.1897,44.2973,44.1506,44.2777,233732.0
2021-01-06 10:00:00,45.27,45.41,45.2,45.41,114070.0,44.2875,44.4245,44.219,44.4245,114070.0
2021-01-06 10:10:00,45.43,45.6,45.42,45.58,97252.0,44.4441,44.6104,44.4343,44.5908,97252.0
2021-01-06 10:20:00,45.56,45.67,45.5,45.63,147804.0,44.5712,44.6788,44.5125,44.6397,147804.0
2021-01-06 10:30:00,45.65,45.83,45.65,45.82,179262.0,44.6593,44.8354,44.6593,44.8256,179262.0
2021-01-06 10:40:00,45.82,45.97,45.81,45.96,718822.0,44.8256,44.9723,44.8158,44.9625,718822.0
2021-01-06 10:50:00,45.98,46.1,45.92,45.95,143822.0,44.9821,45.0995,44.9234,44.9528,143822.0
2021-01-06 11:00:00,45.96,46.08,45.94,46.08,47370.0,44.9625,45.0799,44.943,45.0799,47370.0
2021-01-06 11:10:00,46.08,46.21,46.05,46.19,714698.0,45.0799,45.2071,45.0506,45.1876,714698.0
2021-01-06 11:20:00,46.19,46.2,46.1,46.13,62856.0,45.1876,45.1973,45.0995,45.1289,62856.0
2021-01-06 11:30:00,46.15,46.18,45.96,45.96,81190.0,45.1484,45.1778,44.9625,44.9625,81190.0
2021-01-06 11:40:00,45.96,46.09,45.96,46.08,41440.0,44.9625,45.0897,44.9625,45.0799,41440.0
2021-01-06 11:50:00,46.04,46.09,46.04,46.04,17114.0,45.0408,45.0897,45.0408,45.0408,17114.0
2021-01-06 12:00:00,46.04,46.18,46.03,46.09,49916.0,45.0408,45.1778,45.031,45.0897,49916.0
2021-01-06 12:10:00,46.08,46.18,46.06,46.14,16544.0,45.0799,45.1778,45.0604,45.1386,16544.0
2021-01-06 12:20:00,46.13,46.13,46.04,46.12,11468.0,45.1289,45.1289,45.0408,45.1191,11468.0
2021-01-06 12:30:00,46.12,46.23,46.12,46.16,15120.0,45.1191,45.2267,45.1191,45.1582,15120.0
2021-01-06 12:40:00,46.15,46.21,46.15,46.21,24600.0,45.1484,45.2071,45.1484,45.2071,24600.0
2021-01-06 12:50:00,46.22,46.3,46.19,46.27,36972.0,45.2169,45.2952,45.1876,45.2658,36972.0
2021-01-06 13:00:00,46.3,46.34,46.25,46.26,44402.0,45.2952,45.3343,45.2463,45.256,44402.0
2021-01-06 13:10:00,46.27,46.41,46.26,46.27,52756.0,45.2658,45.4028,45.256,45.2658,52756.0
2021-01-06 13:20:00,46.27,46.27,46.2,46.21,32928.0,45.2658,45.2658,45.1973,45.2071,32928.0
2021-01-06 13:30:00,46.22,46.27,46.21,46.27,51712.0,45.2169,45.2658,45.2071,45.2658,51712.0
2021-01-06 13:40:00,46.27,46.4,46.27,46.35,44200.0,45.2658,45.393,45.2658,45.3441,44200.0
2021-01-06 13:50:00,46.36,46.36,46.27,46.3,18626.0,45.3539,45.3539,45.2658,45.2952,18626.0
2021-01-06 14:00:00,46.29,46.38,46.29,46.35,52000.0,45.2854,45.3734,45.2854,45.3441,52000.0
2021-01-06 14:10:00,46.34,46.38,45.97,46.07,93604.0,45.3343,45.3734,44.9723,45.0702,93604.0
2021-01-06 14:20:00,46.08,46.16,45.76,45.85,210072.0,45.0799,45.1582,44.7669,44.8549,210072.0
2021-01-06 14:30:00,45.83,46.08,45.7,45.77,185324.0,44.8354,45.0799,44.7082,44.7767,185324.0
2021-01-06 14:40:00,45.77,46.0,45.5,45.52,368122.0,44.7767,45.0017,44.5125,44.5321,368122.0
2021-01-06 14:50:00,45.54,45.82,45.45,45.8,220122.0,44.5517,44.8256,44.4636,44.806,220122.0
2021-01-06 15:00:00,45.77,45.78,45.54,45.69,206196.0,44.7767,44.7865,44.5517,44.6984,206196.0
2021-01-06 15:10:00,45.71,45.96,45.68,45.79,142752.0,44.718,44.9625,44.6886,44.7962,142752.0
2021-01-06 15:20:00,45.83,45.89,45.42,45.76,231150.0,44.8354,44.8941,44.4343,44.7669,231150.0
2021-01-06 15:30:00,45.74,45.84,45.52,45.52,142830.0,44.7473,44.8452,44.5321,44.5321,142830.0
2021-01-06 15:40:00,45.51,45.74,45.5,45.72,255250.0,44.5223,44.7473,44.5125,44.7278,255250.0
2021-01-06 15:50:00,45.67,45.67,45.4,45.59,503828.0,44.6788,44.6788,44.4147,44.6006,503828.0
2021-01-07 09:30:00,46.2,46.43,46.15,46.35,346668.0,45.1973,45.4223,45.1484,45.3441,346668.0
2021-01-07 09:40:00,46.38,46.42,46.3,46.41,88980.0,45.3734,45.4126,45.2952,45.4028,88980.0
2021-01-07 09:50:00,46.4,46.65,46.33,46.65,102432.0,45.393,45.6376,45.3245,45.6376,102432.0
2021-01-07 10:00:00,46.63,46.88,46.59,46.78,201492.0,45.618,45.8626,45.5789,45.7648,201492.0
2021-01-07 10:10:00,46.81,46.9,46.74,46.89,138052.0,45.7941,45.8821,45.7256,45.8724,138052.0
2021-01-07 10:20:00,46.9,46.96,46.86,46.91,143350.0,45.8821,45.9408,45.843,45.8919,143350.0
2021-01-07 10:30:00,46.91,46.96,46.9,46.91,102964.0,45.8919,45.9408,45.8821,45.8919,102964.0
2021-01-07 10:40:00,46.88,47.04,46.86,47.02,94680.0,45.8626,46.0191,45.843,45.9995,94680.0
2021-01-07 10:50:00,47.02,47.02,46.95,47.01,18944.0,45.9995,45.9995,45.9311,45.9898,18944.0
2021-01-07 11:00:00,47.04,47.1,46.95,46.96,65154.0,46.0191,46.0778,45.9311,45.9408,65154.0
2021-01-07 11:10:00,46.96,46.96,46.85,46.89,49408.0,45.9408,45.9408,45.8332,45.8724,49408.0
2021-01-07 11:20:00,46.9,46.95,46.88,46.88,28674.0,45.8821,45.9311,45.8626,45.8626,28674.0
2021-01-07 11:30:00,46.9,46.97,46.87,46.95,43180.0,45.8821,45.9506,45.8528,45.9311,43180.0
2021-01-07 11:40:00,46.95,46.98,46.91,46.93,44238.0,45.9311,45.9604,45.8919,45.9115,44238.0
2021-01-07 11:50:00,46.9,46.9,46.81,46.84,17550.0,45.8821,45.8821,45.7941,45.8234,17550.0
2021-01-07 12:00:00,46.85,46.88,46.81,46.85,6468.0,45.8332,45.8626,45.7941,45.8332,6468.0
2021-01-07 12:10:00,46.82,46.84,46.77,46.77,48534.0,45.8039,45.8234,45.755,45.755,48534.0
2021-01-07 12:20:00,46.75,46.8,46.74,46.76,24764.0,45.7354,45.7843,45.7256,45.7452,24764.0
2021-01-07 12:30:00,46.77,46.82,46.77,46.79,27436.0,45.755,45.8039,45.755,45.7745,27436.0
2021-01-07 12:40:00,46.79,46.81,46.79,46.8,24256.0,45.7745,45.7941,45.7745,45.7843,24256.0
2021-01-07 12:50:00,46.79,46.9,46.79,46.87,69136.0,45.7745,45.8821,45.7745,45.8528,69136.0
2021-01-07 13:00:00,46.88,46.94,46.78,46.78,48246.0,45.8626,45.9213,45.7648,45.7648,48246.0
2021-01-07 13:10:00,46.77,46.88,46.77,46.84,26366.0,45.755,45.8626,45.755,45.8234,26366.0
2021-01-07 13:20:00,46.84,46.85,46.78,46.78,20000.0,45.8234,45.8332,45.7648,45.7648,20000.0
2021-01-07 13:30:00,46.82,46.88,46.81,46.88,590812.0,45.8039,45.8626,45.7941,45.8626,590812.0
2021-01-07 13:40:00,46.87,46.9,46.81,46.82,196686.0,45.8528,45.8821,45.7941,45.8039,196686.0
2021-01-07 13:50:00,46.83,46.89,46.82,46.89,204826.0,45.8137,45.8724,45.8039,45.8724,204826.0
2021-01-07 14:00:00,46.88,46.93,46.85,46.92,90692.0,45.8626,45.9115,45.8332,45.9017,90692.0
2021-01-07 14:10:00,46.9,46.92,46.88,46.88,15170.0,45.8821,45.9017,45.8626,45.8626,15170.0
2021-01-07 14:20:00,46.87,46.9,46.83,46.83,29318.0,45.8528,45.8821,45.8137,45.8137,29318.0
2021-01-07 14:30:00,46.84,46.92,46.83,46.92,42498.0,45.8234,45.9017,45.8137,45.9017,42498.0
2021-01-07 14:40:00,46.9,46.93,46.87,46.88,23214.0,45.8821,45.9115,45.8528,45.8626,23214.0
2021-01-07 14:50:00,46.88,46.97,46.86,46.97,49066.0,45.8626,45.9506,45.843,45.9506,49066.0
2021-01-07 15:00:00,46.97,47.05,46.95,46.98,186616.0,45.9506,46.0289,45.9311,45.9604,186616.0
2021-01-07 15:10:00,46.97,46.99,46.86,46.96,43796.0,45.9506,45.9702,45.843,45.9408,43796.0
2021-01-07 15:20:00,46.96,47.05,46.96,47.01,23838.0,45.9408,46.0289,45.9408,45.9898,23838.0
2021-01-07 15:30:00,47.02,47.07,46.97,47.05,89726.0,45.9995,46.0485,45.9506,46.0289,89726.0
2021-01-07 15:40:00,47.05,47.09,46.98,47.07,81850.0,46.0289,46.068,45.9604,46.0485,81850.0
2021-01-07 15:50:00,47.02,47.11,46.88,46.91,335714.0,45.9995,46.0876,45.8626,45.8919,335714.0
2021-01-08 09:30:00,47.28,47.41,47.19,47.28,383560.0,46.2539,46.3811,46.1659,46.2539,383560.0
2021-01-08 09:40:00,47.33,47.44,47.2,47.27,126678.0,46.3028,46.4104,46.1756,46.2441,126678.0
2021-01-08 09:50:00,47.27,47.32,47.2,47.26,53094.0,46.2441,46.293,46.1756,46.2343,53094.0
2021-01-08 10:00:00,47.34,47.4,47.3,47.35,56978.0,46.3126,46.3713,46.2735,46.3224,56978.0
2021-01-08 10:10:00,47.32,47.38,47.3,47.35,29192.0,46.293,46.3517,46.2735,46.3224,29192.0
2021-01-08 10:20:00,47.33,47.33,46.86,46.88,179274.0,46.3028,46.3028,45.843,45.8626,179274.0
2021-01-08 10:30:00,46.88,47.12,46.88,47.08,78412.0,45.8626,46.0974,45.8626,46.0582,78412.0
2021-01-08 10:40:00,47.07,47.29,47.07,47.27,85552.0,46.0485,46.2637,46.0485,46.2441,85552.0
2021-01-08 10:50:00,47.27,47.33,47.26,47.27,33912.0,46.2441,46.3028,46.2343,46.2441,33912.0
2021-01-08 11:00:00,47.28,47.35,47.21,47.22,29548.0,46.2539,46.3224,46.1854,46.1952,29548.0
2021-01-08 11:10:00,47.24,47.24,47.04,47.11,77902.0,46.2148,46.2148,46.0191,46.0876,77902.0
2021-01-08 11:20:00,47.12,47.15,47.09,47.13,20046.0,46.0974,46.1267,46.068,46.1072,20046.0
2021-01-08 11:30:00,47.13,47.13,47.08,47.09,17052.0,46.1072,46.1072,46.0582,46.068,17052.0
2021-01-08 11:40:00,47.09,47.15,47.06,47.1,12368.0,46.068,46.1267,46.0387,46.0778,12368.0
2021-01-08 11:50:00,47.09,47.2,47.04,47.2,98386.0,46.068,46.1756,46.0191,46.1756,98386.0
2021-01-08 12:00:00,47.2,47.22,47.05,47.18,27194.0,46.1756,46.1952,46.0289,46.1561,27194.0
2021-01-08 12:10:00,47.18,47.3,47.18,47.27,36474.0,46.1561,46.2735,46.1561,46.2441,36474.0
2021-01-08 12:20:00,47.27,47.27,47.22,47.23,20926.0,46.2441,46.2441,46.1952,46.205,20926.0
2021-01-08 12:30:00,47.23,47.25,47.23,47.24,4716.0,46.205,46.2246,46.205,46.2148,4716.0
2021-01-08 12:40:00,47.24,47.26,47.05,47.06,67428.0,46.2148,46.2343,46.0289,46.0387,67428.0
2021-01-08 12:50:00,47.07,47.13,47.07,47.08,10896.0,46.0485,46.1072,46.0485,46.0582,10896.0
2021-01-08 13:00:00,47.07,47.08,47.01,47.07,93866.0,46.0485,46.0582,45.9898,46.0485,93866.0
2021-01-08 13:10:00,47.09,47.11,46.84,46.84,106946.0,46.068,46.0876,45.8234,45.8234,106946.0
2021-01-08 13:20:00,46.84,46.84,46.6,46.82,187938.0,45.8234,45.8234,45.5887,45.8039,187938.0
2021-01-08 13:30:00,46.82,46.82,46.48,46.63,119966.0,45.8039,45.8039,45.4713,45.618,119966.0
2021-01-08 13:40:00,46.58,46.66,46.42,46.64,186236.0,45.5691,45.6474,45.4126,45.6278,186236.0
2021-01-08 13:50:00,46.64,46.76,46.63,46.7,107446.0,45.6278,45.7452,45.618,45.6865,107446.0
2021-01-08 14:00:00,46.7,46.9,46.7,46.87,122280.0,45.6865,45.8821,45.6865,45.8528,122280.0
2021-01-08 14:10:00,46.91,46.99,46.85,46.92,108168.0,45.8919,45.9702,45.8332,45.9017,108168.0
2021-01-08 14:20:00,46.91,47.02,46.85,46.99,78470.0,45.8919,45.9995,45.8332,45.9702,78470.0
2021-01-08 14:30:00,47.02,47.04,46.96,47.0,63988.0,45.9995,46.0191,45.9408,45.98,63988.0
2021-01-08 14:40:00,46.95,47.03,46.85,47.02,35588.0,45.9311,46.0093,45.8332,45.9995,35588.0
2021-01-08 14:50:00,47.02,47.15,47.02,47.13,103916.0,45.9995,46.1267,45.9995,46.1072,103916.0
2021-01-08 15:00:00,47.14,47.29,47.14,47.27,74786.0,46.1169,46.2637,46.1169,46.2441,74786.0
2021-01-08 15:10:00,47.23,47.31,47.18,47.26,56742.0,46.205,46.2832,46.1561,46.2343,56742.0
2021-01-08 15:20:00,47.25,47.29,47.17,47.25,39436.0,46.2246,46.2637,46.1463,46.2246,39436.0
2021-01-08 15:30:00,47.26,47.37,47.2,47.36,68740.0,46.2343,46.3419,46.1756,46.3322,68740.0
2021-01-08 15:40:00,47.36,47.45,47.31,47.42,60222.0,46.3322,46.4202,46.2832,46.3909,60222.0
2021-01-08 15:50:00,47.43,47.5,47.4,47.45,149622.0,46.4006,46.4691,46.3713,46.4202,149622.0
2021-01-11 09:30:00,46.61,46.85,46.57,46.72,235422.0,45.5984,45.8332,45.5593,45.7061,235422.0
2021-01-11 09:40:00,46.73,46.79,46.63,46.66,132626.0,45.7158,45.7745,45.618,45.6474,132626.0
2021-01-11 09:50:00,46.62,46.96,46.59,46.93,150734.0,45.6082,45.9408,45.5789,45.9115,150734.0
2021-01-11 10:00:00,46.88,46.97,46.88,46.97,64560.0,45.8626,45.9506,45.8626,45.9506,64560.0
2021-01-11 10:10:00,46.95,46.97,46.85,46.92,121196.0,45.9311,45.9506,45.8332,45.9017,121196.0
2021-01-11 10:20:00,46.94,47.09,46.87,47.05,174030.0,45.9213,46.068,45.8528,46.0289,174030.0
2021-01-11 10:30:00,47.08,47.1,47.05,47.08,94364.0,46.0582,46.0778,46.0289,46.0582,94364.0
2021-01-11 10:40:00,47.07,47.08,46.91,46.93,137212.0,46.0485,46.0582,45.8919,45.9115,137212.0
2021-01-11 10:50:00,46.9,47.02,46.89,47.02,43252.0,45.8821,45.9995,45.8724,45.9995,43252.0
2021-01-11 11:00:00,47.02,47.02,46.93,46.95,15516.0,45.9995,45.9995,45.9115,45.9311,15516.0
2021-01-11 11:10:00,46.94,46.96,46.8,46.96,42750.0,45.9213,45.9408,45.7843,45.9408,42750.0
2021-01-11 11:20:00,46.97,47.13,46.97,47.1,88138.0,45.9506,46.1072,45.9506,46.0778,88138.0
2021-01-11 11:30:00,47.1,47.11,47.05,47.1,12008.0,46.0778,46.0876,46.0289,46.0778,12008.0
2021-01-11 11:40:00,47.1,47.1,47.03,47.08,9562.0,46.0778,46.0778,46.0093,46.0582,9562.0
2021-01-11 11:50:00,47.08,47.1,47.06,47.07,35392.0,46.0582,46.0778,46.0387,46.0485,35392.0
2021-01-11 12:00:00,47.1,47.16,47.08,47.1,24010.0,46.0778,46.1365,46.0582,46.0778,24010.0
2021-01-11 12:10:00,47.1,47.13,47.06,47.07,9820.0,46.0778,46.1072,46.0387,46.0485,9820.0
2021-01-11 12:20:00,47.09,47.1,47.08,47.1,7702.0,46.068,46.0778,46.0582,46.0778,7702.0
2021-01-11 12:30:00,47.12,47.25,47.12,47.2,63430.0,46.0974,46.2246,46.0974,46.1756,63430.0
2021-01-11 12:40:00,47.19,47.25,47.18,47.24,64606.0,46.1659,46.2246,46.1561,46.2148,64606.0
2021-01-11 12:50:00,47.23,47.27,47.18,47.2,47236.0,46.205,46.2441,46.1561,46.1756,47236.0
2021-01-11 13:00:00,47.22,47.23,47.21,47.21,12278.0,46.1952,46.205,46.1854,46.1854,12278.0
2021-01-11 13:10:00,47.22,47.25,47.22,47.22,7620.0,46.1952,46.2246,46.1952,46.1952,7620.0
2021-01-11 13:20:00,47.2,47.2,47.05,47.07,66164.0,46.1756,46.1756,46.0289,46.0485,66164.0
2021-01-11 13:30:00,47.09,47.09,47.04,47.06,17070.0,46.068,46.068,46.0191,46.0387,17070.0
2021-01-11 13:40:00,47.0,47.0,46.84,46.84,687468.0,45.98,45.98,45.8234,45.8234,687468.0
2021-01-11 13:50:00,46.88,46.99,46.88,46.94,354300.0,45.8626,45.9702,45.8626,45.9213,354300.0
2021-01-11 14:00:00,46.93,46.94,46.85,46.88,319040.0,45.9115,45.9213,45.8332,45.8626,319040.0
2021-01-11 14:10:00,46.88,46.93,46.82,46.82,227738.0,45.8626,45.9115,45.8039,45.8039,227738.0
2021-01-11 14:20:00,46.81,46.84,46.73,46.8,24974.0,45.7941,45.8234,45.7158,45.7843,24974.0
2021-01-11 14:30:00,46.79,46.85,46.76,46.79,45244.0,45.7745,45.8332,45.7452,45.7745,45244.0
2021-01-11 14:40:00,46.8,46.94,46.79,46.93,81362.0,45.7843,45.9213,45.7745,45.9115,81362.0
2021-01-11 14:50:00,46.91,47.04,46.85,47.01,52224.0,45.8919,46.0191,45.8332,45.9898,52224.0
2021-01-11 15:00:00,47.0,47.04,46.89,46.9,33172.0,45.98,46.0191,45.8724,45.8821,33172.0
2021-01-11 15:10:00,46.9,46.92,46.77,46.8,35402.0,45.8821,45.9017,45.755,45.7843,35402.0
2021-01-11 15:20:00,46.79,46.84,46.7,46.7,68608.0,45.7745,45.8234,45.6865,45.6865,68608.0
2021-01-11 15:30:00,46.71,46.83,46.7,46.71,121654.0,45.6963,45.8137,45.6865,45.6963,121654.0
2021-01-11 15:40:00,46.67,46.9,46.67,46.87,87324.0,45.6571,45.8821,45.6571,45.8528,87324.0
2021-01-11 15:50:00,46.9,46.96,46.77,46.83,144340.0,45.8821,45.9408,45.755,45.8137,144340.0
2021-01-12 09:30:00,46.87,46.95,46.8,46.8,384464.0,45.8528,45.9311,45.7843,45.7843,384464.0
2021-01-12 09:40:00,46.83,46.88,46.76,46.77,71840.0,45.8137,45.8626,45.7452,45.755,71840.0
2021-01-12 09:50:00,46.76,46.85,46.59,46.85,137652.0,45.7452,45.8332,45.5789,45.8332,137652.0
2021-01-12 10:00:00,46.84,46.85,46.72,46.83,56018.0,45.8234,45.8332,45.7061,45.8137,56018.0
2021-01-12 10:10:00,46.83,47.02,46.83,47.02,76686.0,45.8137,45.9995,45.8137,45.9995,76686.0
2021-01-12 10:20:00,47.02,47.06,46.96,46.96,51480.0,45.9995,46.0387,45.9408,45.9408,51480.0
2021-01-12 10:30:00,46.98,47.01,46.94,46.98,26894.0,45.9604,45.9898,45.9213,45.9604,26894.0
2021-01-12 10:40:00,46.98,46.98,46.86,46.94,36336.0,45.9604,45.9604,45.843,45.9213,36336.0
2021-01-12 10:50:00,46.95,46.98,46.91,46.92,24960.0,45.9311,45.9604,45.8919,45.9017,24960.0
2021-01-12 11:00:00,46.89,47.01,46.84,47.01,34474.0,45.8724,45.9898,45.8234,45.9898,34474.0
2021-01-12 11:10:00,47.02,47.1,46.99,47.0,18486.0,45.9995,46.0778,45.9702,45.98,18486.0
2021-01-12 11:20:00,46.97,46.99,46.88,46.88,35380.0,45.9506,45.9702,45.8626,45.8626,35380.0
2021-01-12 11:30:00,46.88,46.9,46.77,46.84,28312.0,45.8626,45.8821,45.755,45.8234,28312.0
2021-01-12 11:40:00,46.82,46.82,46.73,46.75,33000.0,45.8039,45.8039,45.7158,45.7354,33000.0
2021-01-12 11:50:00,46.74,46.74,46.6,46.71,22402.0,45.7256,45.7256,45.5887,45.6963,22402.0
2021-01-12 12:00:00,46.71,46.71,46.38,46.43,238576.0,45.6963,45.6963,45.3734,45.4223,238576.0
2021-01-12 12:10:00,46.41,46.46,46.24,46.46,235594.0,45.4028,45.4517,45.2365,45.4517,235594.0
2021-01-12 12:20:00,46.44,46.52,46.35,46.52,56410.0,45.4321,45.5104,45.3441,45.5104,56410.0
2021-01-12 12:30:00,46.51,46.59,46.4,46.57,86008.0,45.5006,45.5789,45.393,45.5593,86008.0
2021-01-12 12:40:00,46.57,46.62,46.49,46.55,109588.0,45.5593,45.6082,45.481,45.5397,109588.0
2021-01-12 12:50:00,46.6,46.65,46.6,46.65,15328.0,45.5887,45.6376,45.5887,45.6376,15328.0
2021-01-12 13:00:00,46.65,46.69,46.59,46.66,20320.0,45.6376,45.6767,45.5789,45.6474,20320.0
2021-01-12 13:10:00,46.64,46.73,46.63,46.65,17468.0,45.6278,45.7158,45.618,45.6376,17468.0
2021-01-12 13:20:00,46.64,46.77,46.6,46.76,77330.0,45.6278,45.755,45.5887,45.7452,77330.0
2021-01-12 13:30:00,46.76,46.92,46.74,46.87,32356.0,45.7452,45.9017,45.7256,45.8528,32356.0
2021-01-12 13:40:00,46.88,46.88,46.83,46.85,10450.0,45.8626,45.8626,45.8137,45.8332,10450.0
2021-01-12 13:50:00,46.82,46.88,46.79,46.85,37988.0,45.8039,45.8626,45.7745,45.8332,37988.0
2021-01-12 14:00:00,46.84,46.99,46.84,46.91,120286.0,45.8234,45.9702,45.8234,45.8919,120286.0
2021-01-12 14:10:00,46.92,46.93,46.88,46.88,58726.0,45.9017,45.9115,45.8626,45.8626,58726.0
2021-01-12 14:20:00,46.9,46.92,46.83,46.85,22992.0,45.8821,45.9017,45.8137,45.8332,22992.0
2021-01-12 14:30:00,46.84,46.96,46.83,46.88,43272.0,45.8234,45.9408,45.8137,45.8626,43272.0
2021-01-12 14:40:00,46.85,46.85,46.71,46.79,73384.0,45.8332,45.8332,45.6963,45.7745,73384.0
2021-01-12 14:50:00,46.76,46.82,46.68,46.82,13962.0,45.7452,45.8039,45.6669,45.8039,13962.0
2021-01-12 15:00:00,46.85,46.92,46.81,46.87,66636.0,45.8332,45.9017,45.7941,45.8528,66636.0
2021-01-12 15:10:00,46.87,46.91,46.79,46.87,38914.0,45.8528,45.8919,45.7745,45.8528,38914.0
2021-01-12 15:20:00,46.9,46.94,46.83,46.83,17678.0,45.8821,45.9213,45.8137,45.8137,17678.0
2021-01-12 15:30:00,46.85,46.87,46.8,46.83,154740.0,45.8332,45.8528,45.7843,45.8137,154740.0
2021-01-12 15:40:00,46.84,46.97,46.84,46.97,53946.0,45.8234,45.9506,45.8234,45.9506,53946.0
2021-01-12 15:50:00,46.98,47.0,46.82,46.84,254974.0,45.9604,45.98,45.8039,45.8234,254974.0
2021-01-13 09:30:00,46.82,46.95,46.81,46.85,81932.0,45.8039,45.9311,45.7941,45.8332,81932.0
2021-01-13 09:40:00,46.84,46.88,46.78,46.84,59970.0,45.8234,45.8626,45.7648,45.8234,59970.0
2021-01-13 09:50:00,46.84,46.91,46.84,46.84,139714.0,45.8234,45.8919,45.8234,45.8234,139714.0
2021-01-13 10:00:00,46.85,46.88,46.6,46.8,142204.0,45.8332,45.8626,45.5887,45.7843,142204.0
2021-01-13 10:10:00,46.77,46.93,46.77,46.92,39980.0,45.755,45.9115,45.755,45.9017,39980.0
2021-01-13 10:20:00,46.91,46.96,46.88,46.95,19748.0,45.8919,45.9408,45.8626,45.9311,19748.0
2021-01-13 10:30:00,46.95,46.99,46.93,46.99,51260.0,45.9311,45.9702,45.9115,45.9702,51260.0
2021-01-13 10:40:00,46.99,47.01,46.96,47.01,42464.0,45.9702,45.9898,45.9408,45.9898,42464.0
2021-01-13 10:50:00,47.02,47.07,46.99,47.06,51600.0,45.9995,46.0485,45.9702,46.0387,51600.0
2021-01-13 11:00:00,47.07,47.1,46.97,47.02,74130.0,46.0485,46.0778,45.9506,45.9995,74130.0
2021-01-13 11:10:00,47.0,47.01,46.94,46.95,86880.0,45.98,45.9898,45.9213,45.9311,86880.0
2021-01-13 11:20:00,47.0,47.09,46.99,47.07,64772.0,45.98,46.068,45.9702,46.0485,64772.0
2021-01-13 11:30:00,47.04,47.07,47.01,47.07,8438.0,46.0191,46.0485,45.9898,46.0485,8438.0
2021-01-13 11:40:00,47.06,47.1,47.05,47.05,13084.0,46.0387,46.0778,46.0289,46.0289,13084.0
2021-01-13 11:50:00,47.02,47.05,47.0,47.02,23786.0,45.9995,46.0289,45.98,45.9995,23786.0
2021-01-13 12:00:00,46.99,46.99,46.93,46.93,16720.0,45.9702,45.9702,45.9115,45.9115,16720.0
2021-01-13 12:10:00,46.93,46.96,46.93,46.94,27274.0,45.9115,45.9408,45.9115,45.9213,27274.0
2021-01-13 12:20:00,46.95,47.04,46.92,47.04,5240.0,45.9311,46.0191,45.9017,46.0191,5240.0
2021-01-13 12:30:00,47.04,47.06,46.97,47.06,14850.0,46.0191,46.0387,45.9506,46.0387,14850.0
2021-01-13 12:40:00,47.07,47.13,47.07,47.13,49152.0,46.0485,46.1072,46.0485,46.1072,49152.0
2021-01-13 12:50:00,47.15,47.22,47.13,47.17,78802.0,46.1267,46.1952,46.1072,46.1463,78802.0
2021-01-13 13:00:00,47.17,47.19,47.12,47.14,37342.0,46.1463,46.1659,46.0974,46.1169,37342.0
2021-01-13 13:10:00,47.16,47.22,47.16,47.2,114578.0,46.1365,46.1952,46.1365,46.1756,114578.0
2021-01-13 13:20:00,47.2,47.2,47.17,47.17,22114.0,46.1756,46.1756,46.1463,46.1463,22114.0
2021-01-13 13:30:00,47.19,47.22,47.17,47.21,33200.0,46.1659,46.1952,46.1463,46.1854,33200.0
2021-01-13 13:40:00,47.2,47.21,47.15,47.16,22448.0,46.1756,46.1854,46.1267,46.1365,22448.0
2021-01-13 13:50:00,47.18,47.2,47.16,47.2,12114.0,46.1561,46.1756,46.1365,46.1756,12114.0
2021-01-13 14:00:00,47.19,47.31,47.09,47.29,155078.0,46.1659,46.2832,46.068,46.2637,155078.0
2021-01-13 14:10:00,47.3,47.34,47.27,47.34,61712.0,46.2735,46.3126,46.2441,46.3126,61712.0
2021-01-13 14:20:00,47.31,47.33,47.27,47.33,5000.0,46.2832,46.3028,46.2441,46.3028,5000.0
2021-01-13 14:30:00,47.33,47.33,47.31,47.32,19962.0,46.3028,46.3028,46.2832,46.293,19962.0
2021-01-13 14:40:00,47.31,47.32,47.21,47.22,37148.0,46.2832,46.293,46.1854,46.1952,37148.0
2021-01-13 14:50:00,47.24,47.24,47.16,47.23,21784.0,46.2148,46.2148,46.1365,46.205,21784.0
2021-01-13 15:00:00,47.23,47.26,47.13,47.13,44544.0,46.205,46.2343,46.1072,46.1072,44544.0
2021-01-13 15:10:00,47.14,47.2,47.14,47.16,29120.0,46.1169,46.1756,46.1169,46.1365,29120.0
2021-01-13 15:20:00,47.14,47.15,47.06,47.06,27840.0,46.1169,46.1267,46.0387,46.0387,27840.0
2021-01-13 15:30:00,47.07,47.14,47.04,47.1,59994.0,46.0485,46.1169,46.0191,46.0778,59994.0
2021-01-13 15:40:00,47.15,47.22,47.15,47.2,36934.0,46.1267,46.1952,46.1267,46.1756,36934.0
2021-01-13 15:50:00,47.2,47.21,47.07,47.07,166096.0,46.1756,46.1854,46.0485,46.0485,166096.0
2021-01-14 09:30:00,47.28,47.32,47.19,47.27,143568.0,46.2539,46.293,46.1659,46.2441,143568.0
2021-01-14 09:40:00,47.29,47.32,47.22,47.26,196038.0,46.2637,46.293,46.1952,46.2343,196038.0
2021-01-14 09:50:00,47.27,47.35,47.24,47.34,54704.0,46.2441,46.3224,46.2148,46.3126,54704.0
2021-01-14 10:00:00,47.35,47.39,47.24,47.28,26384.0,46.3224,46.3615,46.2148,46.2539,26384.0
2021-01-14 10:10:00,47.31,47.41,47.27,47.4,35284.0,46.2832,46.3811,46.2441,46.3713,35284.0
2021-01-14 10:20:00,47.4,47.4,47.35,47.37,18092.0,46.3713,46.3713,46.3224,46.3419,18092.0
2021-01-14 10:30:00,47.37,47.38,47.22,47.31,33794.0,46.3419,46.3517,46.1952,46.2832,33794.0
2021-01-14 10:40:00,47.3,47.37,47.29,47.34,22912.0,46.2735,46.3419,46.2637,46.3126,22912.0
2021-01-14 10:50:00,47.33,47.36,47.27,47.3,53126.0,46.3028,46.3322,46.2441,46.2735,53126.0
2021-01-14 11:00:00,47.33,47.34,47.25,47.27,16672.0,46.3028,46.3126,46.2246,46.2441,16672.0
2021-01-14 11:10:00,47.29,47.34,47.28,47.28,19510.0,46.2637,46.3126,46.2539,46.2539,19510.0
2021-01-14 11:20:00,47.3,47.3,47.24,47.27,11372.0,46.2735,46.2735,46.2148,46.2441,11372.0
2021-01-14 11:30:00,47.27,47.27,47.18,47.2,35840.0,46.2441,46.2441,46.1561,46.1756,35840.0
2021-01-14 11:40:00,47.21,47.27,47.21,47.21,31964.0,46.1854,46.2441,46.1854,46.1854,31964.0
2021-01-14 11:50:00,47.21,47.24,47.2,47.23,73640.0,46.1854,46.2148,46.1756,46.205,73640.0
2021-01-14 12:00:00,47.23,47.26,47.2,47.2,40164.0,46.205,46.2343,46.1756,46.1756,40164.0
2021-01-14 12:10:00,47.18,47.24,47.16,47.22,21920.0,46.1561,46.2148,46.1365,46.1952,21920.0
2021-01-14 12:20:00,47.24,47.24,47.23,47.23,12886.0,46.2148,46.2148,46.205,46.205,12886.0
2021-01-14 12:30:00,47.24,47.26,47.18,47.19,12250.0,46.2148,46.2343,46.1561,46.1659,12250.0
2021-01-14 12:40:00,47.15,47.18,47.09,47.17,106070.0,46.1267,46.1561,46.068,46.1463,106070.0
2021-01-14 12:50:00,47.17,47.32,47.17,47.29,48652.0,46.1463,46.293,46.1463,46.2637,48652.0
2021-01-14 13:00:00,47.29,47.31,47.28,47.31,14022.0,46.2637,46.2832,46.2539,46.2832,14022.0
2021-01-14 13:10:00,47.3,47.3,47.21,47.21,16974.0,46.2735,46.2735,46.1854,46.1854,16974.0
2021-01-14 13:20:00,47.16,47.29,47.16,47.19,34708.0,46.1365,46.2637,46.1365,46.1659,34708.0
2021-01-14 13:30:00,47.19,47.27,47.17,47.26,18078.0,46.1659,46.2441,46.1463,46.2343,18078.0
2021-01-14 13:40:00,47.27,47.29,47.26,47.26,6284.0,46.2441,46.2637,46.2343,46.2343,6284.0
2021-01-14 13:50:00,47.27,47.27,47.19,47.2,15106.0,46.2441,46.2441,46.1659,46.1756,15106.0
2021-01-14 14:00:00,47.19,47.24,47.19,47.22,9020.0,46.1659,46.2148,46.1659,46.1952,9020.0
2021-01-14 14:10:00,47.23,47.25,47.19,47.23,56290.0,46.205,46.2246,46.1659,46.205,56290.0
2021-01-14 14:20:00,47.22,47.22,47.13,47.17,56604.0,46.1952,46.1952,46.1072,46.1463,56604.0
2021-01-14 14:30:00,47.18,47.19,47.15,47.16,13014.0,46.1561,46.1659,46.1267,46.1365,13014.0
2021-01-14 14:40:00,47.15,47.16,47.1,47.1,44446.0,46.1267,46.1365,46.0778,46.0778,44446.0
2021-01-14 14:50:00,47.1,47.1,47.05,47.1,57408.0,46.0778,46.0778,46.0289,46.0778,57408.0
2021-01-14 15:00:00,47.1,47.15,47.05,47.06,70214.0,46.0778,46.1267,46.0289,46.0387,70214.0
2021-01-14 15:10:00,47.06,47.06,46.79,46.79,91078.0,46.0387,46.0387,45.7745,45.7745,91078.0
2021-01-14 15:20:00,46.78,46.95,46.78,46.92,109784.0,45.7648,45.9311,45.7648,45.9017,109784.0
2021-01-14 15:30:00,46.9,47.01,46.88,46.98,62936.0,45.8821,45.9898,45.8626,45.9604,62936.0
2021-01-14 15:40:00,46.97,47.0,46.86,46.87,43980.0,45.9506,45.98,45.843,45.8528,43980.0
2021-01-14 15:50:00,46.88,46.88,46.66,46.75,276920.0,45.8626,45.8626,45.6474,45.7354,276920.0
2021-01-15 09:30:00,46.31,46.48,46.29,46.37,139684.0,45.305,45.4713,45.2854,45.3637,139684.0
2021-01-15 09:40:00,46.36,46.51,46.35,46.48,86720.0,45.3539,45.5006,45.3441,45.4713,86720.0
2021-01-15 09:50:00,46.48,46.49,46.32,46.39,42574.0,45.4713,45.481,45.3147,45.3832,42574.0
2021-01-15 10:00:00,46.41,46.42,45.84,45.84,221568.0,45.4028,45.4126,44.8452,44.8452,221568.0
2021-01-15 10:10:00,45.85,46.04,45.76,45.76,104800.0,44.8549,45.0408,44.7669,44.7669,104800.0
2021-01-15 10:20:00,45.76,45.81,45.58,45.74,240460.0,44.7669,44.8158,44.5908,44.7473,240460.0
2021-01-15 10:30:00,45.74,46.01,45.7,45.99,55578.0,44.7473,45.0115,44.7082,44.9919,55578.0
2021-01-15 10:40:00,45.99,46.04,45.93,45.94,30412.0,44.9919,45.0408,44.9332,44.943,30412.0
2021-01-15 10:50:00,45.97,46.07,45.92,45.94,29590.0,44.9723,45.0702,44.9234,44.943,29590.0
2021-01-15 11:00:00,45.97,45.97,45.73,45.83,97658.0,44.9723,44.9723,44.7375,44.8354,97658.0
2021-01-15 11:10:00,45.84,46.09,45.77,46.07,66294.0,44.8452,45.0897,44.7767,45.0702,66294.0
2021-01-15 11:20:00,46.1,46.25,46.03,46.24,84316.0,45.0995,45.2463,45.031,45.2365,84316.0
2021-01-15 11:30:00,46.25,46.31,46.22,46.25,49184.0,45.2463,45.305,45.2169,45.2463,49184.0
2021-01-15 11:40:00,46.32,46.35,46.22,46.22,32422.0,45.3147,45.3441,45.2169,45.2169,32422.0
2021-01-15 11:50:00,46.21,46.22,46.13,46.21,55528.0,45.2071,45.2169,45.1289,45.2071,55528.0
2021-01-15 12:00:00,46.17,46.24,46.12,46.13,51498.0,45.168,45.2365,45.1191,45.1289,51498.0
2021-01-15 12:10:00,46.1,46.25,46.09,46.24,12760.0,45.0995,45.2463,45.0897,45.2365,12760.0
2021-01-15 12:20:00,46.21,46.22,46.13,46.21,18212.0,45.2071,45.2169,45.1289,45.2071,18212.0
2021-01-15 12:30:00,46.2,46.24,46.17,46.23,15914.0,45.1973,45.2365,45.168,45.2267,15914.0
2021-01-15 12:40:00,46.26,46.33,46.26,46.28,22132.0,45.256,45.3245,45.256,45.2756,22132.0
2021-01-15 12:50:00,46.26,46.33,46.21,46.3,26982.0,45.256,45.3245,45.2071,45.2952,26982.0
2021-01-15 13:00:00,46.3,46.3,46.18,46.27,114448.0,45.2952,45.2952,45.1778,45.2658,114448.0
2021-01-15 13:10:00,46.26,46.44,46.22,46.41,44936.0,45.256,45.4321,45.2169,45.4028,44936.0
2021-01-15 13:20:00,46.42,46.46,46.37,46.4,12608.0,45.4126,45.4517,45.3637,45.393,12608.0
2021-01-15 13:30:00,46.37,46.41,46.33,46.39,16606.0,45.3637,45.4028,45.3245,45.3832,16606.0
2021-01-15 13:40:00,46.4,46.42,46.36,46.37,14452.0,45.393,45.4126,45.3539,45.3637,14452.0
2021-01-15 13:50:00,46.33,46.38,46.29,46.32,20344.0,45.3245,45.3734,45.2854,45.3147,20344.0
2021-01-15 14:00:00,46.33,46.4,46.27,46.28,71062.0,45.3245,45.393,45.2658,45.2756,71062.0
2021-01-15 14:10:00,46.29,46.32,46.25,46.27,16832.0,45.2854,45.3147,45.2463,45.2658,16832.0
2021-01-15 14:20:00,46.27,46.28,46.24,46.27,24036.0,45.2658,45.2756,45.2365,45.2658,24036.0
2021-01-15 14:30:00,46.27,46.37,46.27,46.36,45420.0,45.2658,45.3637,45.2658,45.3539,45420.0
2021-01-15 14:40:00,46.34,46.43,46.34,46.43,22714.0,45.3343,45.4223,45.3343,45.4223,22714.0
2021-01-15 14:50:00,46.38,46.38,46.26,46.26,30024.0,45.3734,45.3734,45.256,45.256,30024.0
2021-01-15 15:00:00,46.27,46.31,46.13,46.16,25122.0,45.2658,45.305,45.1289,45.1582,25122.0
2021-01-15 15:10:00,46.22,46.43,46.22,46.36,55092.0,45.2169,45.4223,45.2169,45.3539,55092.0
2021-01-15 15:20:00,46.32,46.35,46.27,46.27,17304.0,45.3147,45.3441,45.2658,45.2658,17304.0
2021-01-15 15:30:00,46.27,46.27,46.13,46.19,88056.0,45.2658,45.2658,45.1289,45.1876,88056.0
2021-01-15 15:40:00,46.17,46.3,46.05,46.07,157078.0,45.168,45.2952,45.0506,45.0702,157078.0
2021-01-15 15:50:00,46.1,46.12,45.99,46.06,193896.0,45.0995,45.1191,44.9919,45.0604,193896.0
2021-01-19 09:30:00,46.7,46.81,46.6,46.63,387248.0,45.6865,45.7941,45.5887,45.618,387248.0
2021-01-19 09:40:00,46.66,46.67,46.48,46.48,96130.0,45.6474,45.6571,45.4713,45.4713,96130.0
2021-01-19 09:50:00,46.49,46.55,46.4,46.55,80832.0,45.481,45.5397,45.393,45.5397,80832.0
2021-01-19 10:00:00,46.56,46.59,46.4,46.48,53996.0,45.5495,45.5789,45.393,45.4713,53996.0
2021-01-19 10:10:00,46.5,46.56,46.41,46.46,26564.0,45.4908,45.5495,45.4028,45.4517,26564.0
2021-01-19 10:20:00,46.44,46.5,46.38,46.5,47818.0,45.4321,45.4908,45.3734,45.4908,47818.0
2021-01-19 10:30:00,46.52,46.55,46.49,46.49,21844.0,45.5104,45.5397,45.481,45.481,21844.0
2021-01-19 10:40:00,46.52,46.65,46.52,46.62,26640.0,45.5104,45.6376,45.5104,45.6082,26640.0
2021-01-19 10:50:00,46.64,46.65,46.54,46.55,34656.0,45.6278,45.6376,45.53,45.5397,34656.0
2021-01-19 11:00:00,46.54,46.6,46.48,46.51,25826.0,45.53,45.5887,45.4713,45.5006,25826.0
2021-01-19 11:10:00,46.54,46.54,46.32,46.4,95918.0,45.53,45.53,45.3147,45.393,95918.0
2021-01-19 11:20:00,46.42,46.47,46.35,46.47,37770.0,45.4126,45.4615,45.3441,45.4615,37770.0
2021-01-19 11:30:00,46.48,46.48,46.38,46.43,14904.0,45.4713,45.4713,45.3734,45.4223,14904.0
2021-01-19 11:40:00,46.48,46.55,46.45,46.55,41482.0,45.4713,45.5397,45.4419,45.5397,41482.0
2021-01-19 11:50:00,46.55,46.6,46.54,46.54,45826.0,45.5397,45.5887,45.53,45.53,45826.0
2021-01-19 12:00:00,46.54,46.62,46.52,46.59,41782.0,45.53,45.6082,45.5104,45.5789,41782.0
2021-01-19 12:10:00,46.59,46.65,46.59,46.63,61136.0,45.5789,45.6376,45.5789,45.618,61136.0
2021-01-19 12:20:00,46.63,46.63,46.59,46.59,13740.0,45.618,45.618,45.5789,45.5789,13740.0
2021-01-19 12:30:00,46.6,46.66,46.6,46.63,27200.0,45.5887,45.6474,45.5887,45.618,27200.0
2021-01-19 12:40:00,46.63,46.79,46.63,46.74,85874.0,45.618,45.7745,45.618,45.7256,85874.0
2021-01-19 12:50:00,46.74,46.81,46.73,46.8,11664.0,45.7256,45.7941,45.7158,45.7843,11664.0
2021-01-19 13:00:00,46.81,46.87,46.77,46.87,29128.0,45.7941,45.8528,45.755,45.8528,29128.0
2021-01-19 13:10:00,46.86,46.87,46.79,46.8,14084.0,45.843,45.8528,45.7745,45.7843,14084.0
2021-01-19 13:20:00,46.77,46.84,46.77,46.8,13960.0,45.755,45.8234,45.755,45.7843,13960.0
2021-01-19 13:30:00,46.81,46.87,46.8,46.86,9820.0,45.7941,45.8528,45.7843,45.843,9820.0
2021-01-19 13:40:00,46.85,46.88,46.83,46.88,56908.0,45.8332,45.8626,45.8137,45.8626,56908.0
2021-01-19 13:50:00,46.89,46.92,46.88,46.9,34332.0,45.8724,45.9017,45.8626,45.8821,34332.0
2021-01-19 14:00:00,46.9,46.9,46.85,46.89,33200.0,45.8821,45.8821,45.8332,45.8724,33200.0
2021-01-19 14:10:00,46.89,46.9,46.87,46.88,27804.0,45.8724,45.8821,45.8528,45.8626,27804.0
2021-01-19 14:20:00,46.88,46.9,46.83,46.84,33174.0,45.8626,45.8821,45.8137,45.8234,33174.0
2021-01-19 14:30:00,46.85,46.88,46.8,46.8,38618.0,45.8332,45.8626,45.7843,45.7843,38618.0
2021-01-19 14:40:00,46.8,46.84,46.76,46.84,46120.0,45.7843,45.8234,45.7452,45.8234,46120.0
2021-01-19 14:50:00,46.84,46.86,46.82,46.83,25080.0,45.8234,45.843,45.8039,45.8137,25080.0
2021-01-19 15:00:00,46.82,46.88,46.82,46.88,52096.0,45.8039,45.8626,45.8039,45.8626,52096.0
2021-01-19 15:10:00,46.88,46.89,46.83,46.85,26634.0,45.8626,45.8724,45.8137,45.8332,26634.0
2021-01-19 15:20:00,46.85,46.85,46.81,46.84,27896.0,45.8332,45.8332,45.7941,45.8234,27896.0
2021-01-19 15:30:00,46.84,46.87,46.81,46.86,50682.0,45.8234,45.8528,45.7941,45.843,50682.0
2021-01-19 15:40:00,46.85,46.91,46.82,46.83,75060.0,45.8332,45.8919,45.8039,45.8137,75060.0
2021-01-19 15:50:00,46.83,46.9,46.77,46.78,300532.0,45.8137,45.8821,45.755,45.7648,300532.0
2021-01-20 09:30:00,47.38,47.46,47.29,47.38,209412.0,46.3517,46.43,46.2637,46.3517,209412.0
2021-01-20 09:40:00,47.39,47.47,47.35,47.47,89490.0,46.3615,46.4398,46.3224,46.4398,89490.0
2021-01-20 09:50:00,47.48,47.51,47.38,47.44,50640.0,46.4496,46.4789,46.3517,46.4104,50640.0
2021-01-20 10:00:00,47.47,47.72,47.47,47.66,120246.0,46.4398,46.6844,46.4398,46.6257,120246.0
2021-01-20 10:10:00,47.68,47.83,47.67,47.75,113098.0,46.6452,46.792,46.6354,46.7137,113098.0
2021-01-20 10:20:00,47.76,47.82,47.7,47.7,30778.0,46.7235,46.7822,46.6648,46.6648,30778.0
2021-01-20 10:30:00,47.72,47.83,47.7,47.82,43304.0,46.6844,46.792,46.6648,46.7822,43304.0
2021-01-20 10:40:00,47.83,47.86,47.81,47.85,35942.0,46.792,46.8213,46.7724,46.8115,35942.0
2021-01-20 10:50:00,47.84,47.86,47.78,47.8,44362.0,46.8017,46.8213,46.743,46.7626,44362.0
2021-01-20 11:00:00,47.8,47.8,47.66,47.66,68316.0,46.7626,46.7626,46.6257,46.6257,68316.0
2021-01-20 11:10:00,47.67,47.8,47.66,47.79,125132.0,46.6354,46.7626,46.6257,46.7528,125132.0
2021-01-20 11:20:00,47.79,47.83,47.73,47.76,36756.0,46.7528,46.792,46.6941,46.7235,36756.0
2021-01-20 11:30:00,47.76,47.81,47.74,47.78,11000.0,46.7235,46.7724,46.7039,46.743,11000.0
2021-01-20 11:40:00,47.8,47.84,47.8,47.82,15050.0,46.7626,46.8017,46.7626,46.7822,15050.0
2021-01-20 11:50:00,47.82,47.88,47.79,47.84,52522.0,46.7822,46.8409,46.7528,46.8017,52522.0
2021-01-20 12:00:00,47.86,47.94,47.86,47.91,52600.0,46.8213,46.8996,46.8213,46.8702,52600.0
2021-01-20 12:10:00,47.9,47.91,47.87,47.91,9810.0,46.8604,46.8702,46.8311,46.8702,9810.0
2021-01-20 12:20:00,47.92,47.96,47.88,47.96,13772.0,46.88,46.9191,46.8409,46.9191,13772.0
2021-01-20 12:30:00,47.95,47.98,47.95,47.98,27020.0,46.9094,46.9387,46.9094,46.9387,27020.0
2021-01-20 12:40:00,47.99,48.02,47.99,48.0,44076.0,46.9485,46.9778,46.9485,46.9583,44076.0
2021-01-20 12:50:00,47.99,48.04,47.99,48.01,8250.0,46.9485,46.9974,46.9485,46.9681,8250.0
2021-01-20 13:00:00,48.05,48.09,48.03,48.08,26024.0,47.0072,47.0463,46.9876,47.0365,26024.0
2021-01-20 13:10:00,48.08,48.12,48.07,48.1,100208.0,47.0365,47.0757,47.0268,47.0561,100208.0
2021-01-20 13:20:00,48.1,48.14,48.06,48.1,66274.0,47.0561,47.0952,47.017,47.0561,66274.0
2021-01-20 13:30:00,48.13,48.17,48.12,48.13,20276.0,47.0855,47.1246,47.0757,47.0855,20276.0
2021-01-20 13:40:00,48.12,48.12,48.01,48.02,19716.0,47.0757,47.0757,46.9681,46.9778,19716.0
2021-01-20 13:50:00,48.02,48.09,48.02,48.07,125164.0,46.9778,47.0463,46.9778,47.0268,125164.0
2021-01-20 14:00:00,48.06,48.08,48.04,48.08,16500.0,47.017,47.0365,46.9974,47.0365,16500.0
2021-01-20 14:10:00,48.08,48.09,47.96,48.06,26768.0,47.0365,47.0463,46.9191,47.017,26768.0
2021-01-20 14:20:00,48.04,48.1,47.99,48.1,134576.0,46.9974,47.0561,46.9485,47.0561,134576.0
2021-01-20 14:30:00,48.1,48.17,48.09,48.16,59560.0,47.0561,47.1246,47.0463,47.1148,59560.0
2021-01-20 14:40:00,48.17,48.2,48.17,48.19,40100.0,47.1246,47.1539,47.1246,47.1442,40100.0
2021-01-20 14:50:00,48.2,48.2,48.13,48.13,23428.0,47.1539,47.1539,47.0855,47.0855,23428.0
2021-01-20 15:00:00,48.14,48.19,48.13,48.19,24102.0,47.0952,47.1442,47.0855,47.1442,24102.0
2021-01-20 15:10:00,48.19,48.19,48.06,48.13,51986.0,47.1442,47.1442,47.017,47.0855,51986.0
2021-01-20 15:20:00,48.13,48.19,48.13,48.19,54318.0,47.0855,47.1442,47.0855,47.1442,54318.0
2021-01-20 15:30:00,48.18,48.23,48.18,48.2,59470.0,47.1344,47.1833,47.1344,47.1539,59470.0
2021-01-20 15:40:00,48.2,48.3,48.18,48.23,94136.0,47.1539,47.2518,47.1344,47.1833,94136.0
2021-01-20 15:50:00,48.18,48.24,48.07,48.07,197302.0,47.1344,47.1931,47.0268,47.0268,197302.0
2021-01-21 09:30:00,48.23,48.23,48.05,48.05,244994.0,47.1833,47.1833,47.0072,47.0072,244994.0
2021-01-21 09:40:00,48.02,48.12,47.92,48.12,139392.0,46.9778,47.0757,46.88,47.0757,139392.0
2021-01-21 09:50:00,48.08,48.1,47.93,48.05,49620.0,47.0365,47.0561,46.8898,47.0072,49620.0
2021-01-21 10:00:00,48.06,48.1,47.99,48.06,40164.0,47.017,47.0561,46.9485,47.017,40164.0
2021-01-21 10:10:00,48.06,48.25,48.06,48.24,89758.0,47.017,47.2028,47.017,47.1931,89758.0
2021-01-21 10:20:00,48.22,48.3,48.21,48.29,97460.0,47.1735,47.2518,47.1637,47.242,97460.0
2021-01-21 10:30:00,48.3,48.32,48.27,48.3,209866.0,47.2518,47.2713,47.2224,47.2518,209866.0
2021-01-21 10:40:00,48.29,48.32,48.26,48.3,18182.0,47.242,47.2713,47.2126,47.2518,18182.0
2021-01-21 10:50:00,48.28,48.29,48.27,48.29,28380.0,47.2322,47.242,47.2224,47.242,28380.0
2021-01-21 11:00:00,48.3,48.34,48.2,48.23,51258.0,47.2518,47.2909,47.1539,47.1833,51258.0
2021-01-21 11:10:00,48.23,48.23,48.17,48.19,51468.0,47.1833,47.1833,47.1246,47.1442,51468.0
2021-01-21 11:20:00,48.19,48.23,48.18,48.2,49922.0,47.1442,47.1833,47.1344,47.1539,49922.0
2021-01-21 11:30:00,48.18,48.21,48.02,48.07,60304.0,47.1344,47.1637,46.9778,47.0268,60304.0
2021-01-21 11:40:00,48.05,48.13,48.02,48.11,174462.0,47.0072,47.0855,46.9778,47.0659,174462.0
2021-01-21 11:50:00,48.12,48.16,48.12,48.13,13096.0,47.0757,47.1148,47.0757,47.0855,13096.0
2021-01-21 12:00:00,48.13,48.13,48.06,48.08,35644.0,47.0855,47.0855,47.017,47.0365,35644.0
2021-01-21 12:10:00,48.07,48.08,47.94,47.94,64776.0,47.0268,47.0365,46.8996,46.8996,64776.0
2021-01-21 12:20:00,47.95,48.03,47.94,48.03,59138.0,46.9094,46.9876,46.8996,46.9876,59138.0
2021-01-21 12:30:00,47.99,48.0,47.97,48.0,16590.0,46.9485,46.9583,46.9289,46.9583,16590.0
2021-01-21 12:40:00,48.01,48.06,48.0,48.04,38712.0,46.9681,47.017,46.9583,46.9974,38712.0
2021-01-21 12:50:00,48.02,48.08,47.97,48.07,19504.0,46.9778,47.0365,46.9289,47.0268,19504.0
2021-01-21 13:00:00,48.1,48.11,48.06,48.1,23132.0,47.0561,47.0659,47.017,47.0561,23132.0
2021-01-21 13:10:00,48.1,48.12,48.09,48.12,16980.0,47.0561,47.0757,47.0463,47.0757,16980.0
2021-01-21 13:20:00,48.12,48.15,48.1,48.12,10448.0,47.0757,47.105,47.0561,47.0757,10448.0
2021-01-21 13:30:00,48.13,48.16,48.12,48.15,14964.0,47.0855,47.1148,47.0757,47.105,14964.0
2021-01-21 13:40:00,48.17,48.17,48.12,48.12,16162.0,47.1246,47.1246,47.0757,47.0757,16162.0
2021-01-21 13:50:00,48.13,48.15,48.12,48.13,7552.0,47.0855,47.105,47.0757,47.0855,7552.0
2021-01-21 14:00:00,48.13,48.22,48.13,48.22,54176.0,47.0855,47.1735,47.0855,47.1735,54176.0
2021-01-21 14:10:00,48.22,48.26,48.21,48.26,40242.0,47.1735,47.2126,47.1637,47.2126,40242.0
2021-01-21 14:20:00,48.26,48.27,48.24,48.25,18476.0,47.2126,47.2224,47.1931,47.2028,18476.0
2021-01-21 14:30:00,48.27,48.31,48.26,48.31,13220.0,47.2224,47.2615,47.2126,47.2615,13220.0
2021-01-21 14:40:00,48.32,48.32,48.26,48.28,14246.0,47.2713,47.2713,47.2126,47.2322,14246.0
2021-01-21 14:50:00,48.29,48.31,48.27,48.3,22564.0,47.242,47.2615,47.2224,47.2518,22564.0
2021-01-21 15:00:00,48.31,48.33,48.27,48.32,21636.0,47.2615,47.2811,47.2224,47.2713,21636.0
2021-01-21 15:10:00,48.32,48.32,48.22,48.24,30966.0,47.2713,47.2713,47.1735,47.1931,30966.0
2021-01-21 15:20:00,48.24,48.29,48.24,48.27,11866.0,47.1931,47.242,47.1931,47.2224,11866.0
2021-01-21 15:30:00,48.26,48.29,48.24,48.27,18642.0,47.2126,47.242,47.1931,47.2224,18642.0
2021-01-21 15:40:00,48.24,48.34,48.24,48.29,60372.0,47.1931,47.2909,47.1931,47.242,60372.0
2021-01-21 15:50:00,48.29,48.3,48.12,48.15,360782.0,47.242,47.2518,47.0757,47.105,360782.0
2021-01-22 09:30:00,47.66,47.73,47.64,47.71,128020.0,46.6257,46.6941,46.6061,46.6746,128020.0
2021-01-22 09:40:00,47.67,47.83,47.63,47.81,91548.0,46.6354,46.792,46.5963,46.7724,91548.0
2021-01-22 09:50:00,47.82,47.87,47.77,47.85,45816.0,46.7822,46.8311,46.7333,46.8115,45816.0
2021-01-22 10:00:00,47.87,47.93,47.85,47.93,55888.0,46.8311,46.8898,46.8115,46.8898,55888.0
2021-01-22 10:10:00,47.91,47.91,47.8,47.84,39782.0,46.8702,46.8702,46.7626,46.8017,39782.0
2021-01-22 10:20:00,47.82,47.83,47.59,47.65,127682.0,46.7822,46.792,46.5572,46.6159,127682.0
2021-01-22 10:30:00,47.65,47.73,47.58,47.63,37856.0,46.6159,46.6941,46.5474,46.5963,37856.0
2021-01-22 10:40:00,47.63,47.7,47.6,47.63,32060.0,46.5963,46.6648,46.567,46.5963,32060.0
2021-01-22 10:50:00,47.66,47.79,47.64,47.77,33926.0,46.6257,46.7528,46.6061,46.7333,33926.0
2021-01-22 11:00:00,47.77,47.85,47.76,47.83,32132.0,46.7333,46.8115,46.7235,46.792,32132.0
2021-01-22 11:10:00,47.83,47.84,47.77,47.81,11662.0,46.792,46.8017,46.7333,46.7724,11662.0
2021-01-22 11:20:00,47.8,47.83,47.8,47.82,4632.0,46.7626,46.792,46.7626,46.7822,4632.0
2021-01-22 11:30:00,47.77,47.88,47.75,47.88,26972.0,46.7333,46.8409,46.7137,46.8409,26972.0
2021-01-22 11:40:00,47.89,47.94,47.88,47.94,41012.0,46.8507,46.8996,46.8409,46.8996,41012.0
2021-01-22 11:50:00,47.95,48.01,47.94,48.0,58714.0,46.9094,46.9681,46.8996,46.9583,58714.0
2021-01-22 12:00:00,48.0,48.05,47.93,47.94,61680.0,46.9583,47.0072,46.8898,46.8996,61680.0
2021-01-22 12:10:00,47.98,48.02,47.97,48.02,26886.0,46.9387,46.9778,46.9289,46.9778,26886.0
2021-01-22 12:20:00,48.02,48.04,48.01,48.02,18948.0,46.9778,46.9974,46.9681,46.9778,18948.0
2021-01-22 12:30:00,48.01,48.01,47.95,47.96,5400.0,46.9681,46.9681,46.9094,46.9191,5400.0
2021-01-22 12:40:00,47.95,48.01,47.95,47.99,30200.0,46.9094,46.9681,46.9094,46.9485,30200.0
2021-01-22 12:50:00,47.99,47.99,47.96,47.96,4076.0,46.9485,46.9485,46.9191,46.9191,4076.0
2021-01-22 13:00:00,47.95,47.97,47.87,47.87,24982.0,46.9094,46.9289,46.8311,46.8311,24982.0
2021-01-22 13:10:00,47.86,47.91,47.84,47.9,30234.0,46.8213,46.8702,46.8017,46.8604,30234.0
2021-01-22 13:20:00,47.96,47.98,47.96,47.98,2398.0,46.9191,46.9387,46.9191,46.9387,2398.0
2021-01-22 13:30:00,47.94,48.0,47.94,47.99,5796.0,46.8996,46.9583,46.8996,46.9485,5796.0
2021-01-22 13:40:00,48.01,48.03,47.96,47.97,423722.0,46.9681,46.9876,46.9191,46.9289,423722.0
2021-01-22 13:50:00,47.97,47.98,47.9,47.9,126762.0,46.9289,46.9387,46.8604,46.8604,126762.0
2021-01-22 14:00:00,47.9,47.93,47.85,47.92,137570.0,46.8604,46.8898,46.8115,46.88,137570.0
2021-01-22 14:10:00,47.91,47.92,47.87,47.88,156988.0,46.8702,46.88,46.8311,46.8409,156988.0
2021-01-22 14:20:00,47.89,47.97,47.89,47.92,58480.0,46.8507,46.9289,46.8507,46.88,58480.0
2021-01-22 14:30:00,47.92,47.95,47.91,47.94,5026.0,46.88,46.9094,46.8702,46.8996,5026.0
2021-01-22 14:40:00,47.96,47.97,47.94,47.94,12498.0,46.9191,46.9289,46.8996,46.8996,12498.0
2021-01-22 14:50:00,47.95,48.03,47.94,48.02,23244.0,46.9094,46.9876,46.8996,46.9778,23244.0
2021-01-22 15:00:00,48.02,48.04,48.0,48.01,17330.0,46.9778,46.9974,46.9583,46.9681,17330.0
2021-01-22 15:10:00,48.0,48.0,47.89,47.96,22008.0,46.9583,46.9583,46.8507,46.9191,22008.0
2021-01-22 15:20:00,47.94,48.07,47.94,48.06,31988.0,46.8996,47.0268,46.8996,47.017,31988.0
2021-01-22 15:30:00,48.07,48.09,48.01,48.07,36776.0,47.0268,47.0463,46.9681,47.0268,36776.0
2021-01-22 15:40:00,48.07,48.11,48.04,48.05,56094.0,47.0268,47.0659,46.9974,47.0072,56094.0
2021-01-22 15:50:00,48.02,48.06,47.79,47.8,284824.0,46.9778,47.017,46.7528,46.7626,284824.0
2021-01-25 09:30:00,48.01,48.17,48.01,48.12,284732.0,46.9681,47.1246,46.9681,47.0757,284732.0
2021-01-25 09:40:00,48.13,48.16,48.0,48.02,89426.0,47.0855,47.1148,46.9583,46.9778,89426.0
2021-01-25 09:50:00,48.02,48.11,47.92,48.03,70344.0,46.9778,47.0659,46.88,46.9876,70344.0
2021-01-25 10:00:00,48.02,48.21,48.02,48.13,55262.0,46.9778,47.1637,46.9778,47.0855,55262.0
2021-01-25 10:10:00,48.13,48.23,48.1,48.22,33480.0,47.0855,47.1833,47.0561,47.1735,33480.0
2021-01-25 10:20:00,48.21,48.27,48.17,48.21,103946.0,47.1637,47.2224,47.1246,47.1637,103946.0
2021-01-25 10:30:00,48.23,48.24,48.15,48.19,35538.0,47.1833,47.1931,47.105,47.1442,35538.0
2021-01-25 10:40:00,48.22,48.22,48.0,48.01,40812.0,47.1735,47.1735,46.9583,46.9681,40812.0
2021-01-25 10:50:00,47.99,47.99,47.38,47.4,195576.0,46.9485,46.9485,46.3517,46.3713,195576.0
2021-01-25 11:00:00,47.37,47.56,46.72,46.83,660112.0,46.3419,46.5278,45.7061,45.8137,660112.0
2021-01-25 11:10:00,46.77,47.34,46.77,47.33,472238.0,45.755,46.3126,45.755,46.3028,472238.0
2021-01-25 11:20:00,47.31,47.42,47.18,47.24,134852.0,46.2832,46.3909,46.1561,46.2148,134852.0
2021-01-25 11:30:00,47.24,47.46,47.17,47.42,55050.0,46.2148,46.43,46.1463,46.3909,55050.0
2021-01-25 11:40:00,47.39,47.63,47.35,47.55,40314.0,46.3615,46.5963,46.3224,46.518,40314.0
2021-01-25 11:50:00,47.55,47.68,47.55,47.67,30982.0,46.518,46.6452,46.518,46.6354,30982.0
2021-01-25 12:00:00,47.7,47.75,47.68,47.7,29056.0,46.6648,46.7137,46.6452,46.6648,29056.0
2021-01-25 12:10:00,47.72,47.72,47.35,47.38,150216.0,46.6844,46.6844,46.3224,46.3517,150216.0
2021-01-25 12:20:00,47.42,47.57,47.35,47.45,50024.0,46.3909,46.5376,46.3224,46.4202,50024.0
2021-01-25 12:30:00,47.41,47.67,47.35,47.58,54350.0,46.3811,46.6354,46.3224,46.5474,54350.0
2021-01-25 12:40:00,47.63,47.79,47.63,47.74,27000.0,46.5963,46.7528,46.5963,46.7039,27000.0
2021-01-25 12:50:00,47.77,47.88,47.73,47.86,47210.0,46.7333,46.8409,46.6941,46.8213,47210.0
2021-01-25 13:00:00,47.87,47.88,47.72,47.8,28944.0,46.8311,46.8409,46.6844,46.7626,28944.0
2021-01-25 13:10:00,47.81,47.97,47.79,47.94,38114.0,46.7724,46.9289,46.7528,46.8996,38114.0
2021-01-25 13:20:00,47.93,48.04,47.9,48.0,42374.0,46.8898,46.9974,46.8604,46.9583,42374.0
2021-01-25 13:30:00,48.02,48.02,47.96,48.01,15146.0,46.9778,46.9778,46.9191,46.9681,15146.0
2021-01-25 13:40:00,48.03,48.05,47.92,48.0,20346.0,46.9876,47.0072,46.88,46.9583,20346.0
2021-01-25 13:50:00,47.96,47.99,47.83,47.95,18436.0,46.9191,46.9485,46.792,46.9094,18436.0
2021-01-25 14:00:00,47.95,47.99,47.91,47.96,15222.0,46.9094,46.9485,46.8702,46.9191,15222.0
2021-01-25 14:10:00,47.9,47.91,47.81,47.87,33238.0,46.8604,46.8702,46.7724,46.8311,33238.0
2021-01-25 14:20:00,47.88,47.94,47.86,47.94,10364.0,46.8409,46.8996,46.8213,46.8996,10364.0
2021-01-25 14:30:00,47.95,48.0,47.93,47.95,19440.0,46.9094,46.9583,46.8898,46.9094,19440.0
2021-01-25 14:40:00,47.94,48.02,47.94,47.99,14726.0,46.8996,46.9778,46.8996,46.9485,14726.0
2021-01-25 14:50:00,47.99,47.99,47.92,47.94,13600.0,46.9485,46.9485,46.88,46.8996,13600.0
2021-01-25 15:00:00,47.95,47.95,47.92,47.94,9334.0,46.9094,46.9094,46.88,46.8996,9334.0
2021-01-25 15:10:00,47.93,47.93,47.7,47.88,159490.0,46.8898,46.8898,46.6648,46.8409,159490.0
2021-01-25 15:20:00,47.88,47.9,47.84,47.86,11638.0,46.8409,46.8604,46.8017,46.8213,11638.0
2021-01-25 15:30:00,47.85,47.89,47.81,47.88,13762.0,46.8115,46.8507,46.7724,46.8409,13762.0
2021-01-25 15:40:00,47.9,48.04,47.85,48.02,70900.0,46.8604,46.9974,46.8115,46.9778,70900.0
2021-01-25 15:50:00,48.03,48.21,48.02,48.19,145662.0,46.9876,47.1637,46.9778,47.1442,145662.0
2021-01-26 09:30:00,48.43,48.54,48.37,48.38,136892.0,47.3789,47.4866,47.3202,47.33,136892.0
2021-01-26 09:40:00,48.39,48.4,48.24,48.33,94852.0,47.3398,47.3496,47.1931,47.2811,94852.0
2021-01-26 09:50:00,48.32,48.33,48.2,48.27,42992.0,47.2713,47.2811,47.1539,47.2224,42992.0
2021-01-26 10:00:00,48.3,48.41,48.3,48.31,46594.0,47.2518,47.3594,47.2518,47.2615,46594.0
2021-01-26 10:10:00,48.31,48.31,48.05,48.1,123542.0,47.2615,47.2615,47.0072,47.0561,123542.0
2021-01-26 10:20:00,48.1,48.3,48.08,48.27,90074.0,47.0561,47.2518,47.0365,47.2224,90074.0
2021-01-26 10:30:00,48.27,48.29,48.2,48.25,35318.0,47.2224,47.242,47.1539,47.2028,35318.0
2021-01-26 10:40:00,48.24,48.35,48.23,48.34,14906.0,47.1931,47.3007,47.1833,47.2909,14906.0
2021-01-26 10:50:00,48.33,48.33,48.17,48.18,19314.0,47.2811,47.2811,47.1246,47.1344,19314.0
2021-01-26 11:00:00,48.21,48.3,48.08,48.11,24312.0,47.1637,47.2518,47.0365,47.0659,24312.0
2021-01-26 11:10:00,48.1,48.18,48.08,48.15,113836.0,47.0561,47.1344,47.0365,47.105,113836.0
2021-01-26 11:20:00,48.2,48.2,48.15,48.17,9520.0,47.1539,47.1539,47.105,47.1246,9520.0
2021-01-26 11:30:00,48.16,48.16,48.11,48.13,30328.0,47.1148,47.1148,47.0659,47.0855,30328.0
2021-01-26 11:40:00,48.12,48.12,47.99,48.01,39372.0,47.0757,47.0757,46.9485,46.9681,39372.0
2021-01-26 11:50:00,48.01,48.07,47.99,48.0,26400.0,46.9681,47.0268,46.9485,46.9583,26400.0
2021-01-26 12:00:00,47.99,48.1,47.99,48.06,8934.0,46.9485,47.0561,46.9485,47.017,8934.0
2021-01-26 12:10:00,48.03,48.08,48.03,48.07,6810.0,46.9876,47.0365,46.9876,47.0268,6810.0
2021-01-26 12:20:00,48.07,48.14,48.06,48.14,28962.0,47.0268,47.0952,47.017,47.0952,28962.0
2021-01-26 12:30:00,48.14,48.15,48.09,48.11,24726.0,47.0952,47.105,47.0463,47.0659,24726.0
2021-01-26 12:40:00,48.11,48.11,48.0,48.07,66172.0,47.0659,47.0659,46.9583,47.0268,66172.0
2021-01-26 12:50:00,48.08,48.13,48.05,48.09,74602.0,47.0365,47.0855,47.0072,47.0463,74602.0
2021-01-26 13:00:00,48.1,48.14,48.08,48.13,39162.0,47.0561,47.0952,47.0365,47.0855,39162.0
2021-01-26 13:10:00,48.18,48.22,48.17,48.22,44328.0,47.1344,47.1735,47.1246,47.1735,44328.0
2021-01-26 13:20:00,48.18,48.21,48.17,48.19,16120.0,47.1344,47.1637,47.1246,47.1442,16120.0
2021-01-26 13:30:00,48.2,48.25,48.19,48.23,10464.0,47.1539,47.2028,47.1442,47.1833,10464.0
2021-01-26 13:40:00,48.24,48.29,48.24,48.27,26352.0,47.1931,47.242,47.1931,47.2224,26352.0
2021-01-26 13:50:00,48.26,48.26,48.23,48.23,8722.0,47.2126,47.2126,47.1833,47.1833,8722.0
2021-01-26 14:00:00,48.23,48.27,48.22,48.25,13308.0,47.1833,47.2224,47.1735,47.2028,13308.0
2021-01-26 14:10:00,48.27,48.31,48.27,48.27,21272.0,47.2224,47.2615,47.2224,47.2224,21272.0
2021-01-26 14:20:00,48.29,48.3,48.14,48.21,10100.0,47.242,47.2518,47.0952,47.1637,10100.0
2021-01-26 14:30:00,48.24,48.25,48.22,48.22,9424.0,47.1931,47.2028,47.1735,47.1735,9424.0
2021-01-26 14:40:00,48.22,48.23,48.15,48.16,11916.0,47.1735,47.1833,47.105,47.1148,11916.0
2021-01-26 14:50:00,48.17,48.26,48.13,48.26,24388.0,47.1246,47.2126,47.0855,47.2126,24388.0
2021-01-26 15:00:00,48.22,48.26,48.19,48.26,16826.0,47.1735,47.2126,47.1442,47.2126,16826.0
2021-01-26 15:10:00,48.27,48.29,48.24,48.28,35690.0,47.2224,47.242,47.1931,47.2322,35690.0
2021-01-26 15:20:00,48.29,48.32,48.25,48.32,33702.0,47.242,47.2713,47.2028,47.2713,33702.0
2021-01-26 15:30:00,48.31,48.32,48.13,48.13,111526.0,47.2615,47.2713,47.0855,47.0855,111526.0
2021-01-26 15:40:00,48.13,48.23,48.1,48.1,62704.0,47.0855,47.1833,47.0561,47.0561,62704.0
2021-01-26 15:50:00,48.11,48.15,47.98,48.04,83856.0,47.0659,47.105,46.9387,46.9974,83856.0
2021-01-27 09:30:00,47.13,47.15,46.44,46.6,729972.0,46.1072,46.1267,45.4321,45.5887,729972.0
2021-01-27 09:40:00,46.59,46.59,46.07,46.13,286666.0,45.5789,45.5789,45.0702,45.1289,286666.0
2021-01-27 09:50:00,46.13,46.52,45.99,46.48,240046.0,45.1289,45.5104,44.9919,45.4713,240046.0
2021-01-27 10:00:00,46.48,46.79,46.4,46.76,221148.0,45.4713,45.7745,45.393,45.7452,221148.0
2021-01-27 10:10:00,46.76,46.82,46.57,46.72,65714.0,45.7452,45.8039,45.5593,45.7061,65714.0
2021-01-27 10:20:00,46.75,46.99,46.75,46.94,114060.0,45.7354,45.9702,45.7354,45.9213,114060.0
2021-01-27 10:30:00,46.88,47.05,46.65,46.76,195936.0,45.8626,46.0289,45.6376,45.7452,195936.0
2021-01-27 10:40:00,46.77,46.99,46.77,46.99,22536.0,45.755,45.9702,45.755,45.9702,22536.0
2021-01-27 10:50:00,46.97,47.07,46.88,46.98,32570.0,45.9506,46.0485,45.8626,45.9604,32570.0
2021-01-27 11:00:00,46.99,46.99,46.8,46.82,57414.0,45.9702,45.9702,45.7843,45.8039,57414.0
2021-01-27 11:10:00,46.83,46.84,46.59,46.62,59754.0,45.8137,45.8234,45.5789,45.6082,59754.0
2021-01-27 11:20:00,46.65,46.7,46.58,46.62,44078.0,45.6376,45.6865,45.5691,45.6082,44078.0
2021-01-27 11:30:00,46.56,46.63,46.43,46.56,114190.0,45.5495,45.618,45.4223,45.5495,114190.0
2021-01-27 11:40:00,46.57,46.61,46.32,46.32,82756.0,45.5593,45.5984,45.3147,45.3147,82756.0
2021-01-27 11:50:00,46.34,46.35,46.13,46.15,194894.0,45.3343,45.3441,45.1289,45.1484,194894.0
2021-01-27 12:00:00,46.14,46.31,46.06,46.27,88236.0,45.1386,45.305,45.0604,45.2658,88236.0
2021-01-27 12:10:00,46.31,46.58,46.31,46.54,103582.0,45.305,45.5691,45.305,45.53,103582.0
2021-01-27 12:20:00,46.56,46.59,46.53,46.55,52974.0,45.5495,45.5789,45.5202,45.5397,52974.0
2021-01-27 12:30:00,46.53,46.53,46.32,46.53,27754.0,45.5202,45.5202,45.3147,45.5202,27754.0
2021-01-27 12:40:00,46.52,46.7,46.52,46.7,47050.0,45.5104,45.6865,45.5104,45.6865,47050.0
2021-01-27 12:50:00,46.7,46.77,46.65,46.75,24628.0,45.6865,45.755,45.6376,45.7354,24628.0
2021-01-27 13:00:00,46.75,46.8,46.66,46.66,7314.0,45.7354,45.7843,45.6474,45.6474,7314.0
2021-01-27 13:10:00,46.68,46.68,46.51,46.6,120956.0,45.6669,45.6669,45.5006,45.5887,120956.0
2021-01-27 13:20:00,46.6,46.77,46.56,46.72,18398.0,45.5887,45.755,45.5495,45.7061,18398.0
2021-01-27 13:30:00,46.68,46.7,46.6,46.63,22332.0,45.6669,45.6865,45.5887,45.618,22332.0
2021-01-27 13:40:00,46.62,46.63,46.46,46.49,37776.0,45.6082,45.618,45.4517,45.481,37776.0
2021-01-27 13:50:00,46.51,46.57,46.38,46.51,98644.0,45.5006,45.5593,45.3734,45.5006,98644.0
2021-01-27 14:00:00,46.51,46.58,46.38,46.46,104748.0,45.5006,45.5691,45.3734,45.4517,104748.0
2021-01-27 14:10:00,46.48,46.52,46.19,46.2,163642.0,45.4713,45.5104,45.1876,45.1973,163642.0
2021-01-27 14:20:00,46.19,46.24,46.06,46.09,74348.0,45.1876,45.2365,45.0604,45.0897,74348.0
2021-01-27 14:30:00,46.08,46.12,45.74,45.92,285284.0,45.0799,45.1191,44.7473,44.9234,285284.0
2021-01-27 14:40:00,45.87,46.12,45.63,45.71,233892.0,44.8745,45.1191,44.6397,44.718,233892.0
2021-01-27 14:50:00,45.71,45.81,45.48,45.61,144932.0,44.718,44.8158,44.493,44.6201,144932.0
2021-01-27 15:00:00,45.62,45.78,45.54,45.61,190734.0,44.6299,44.7865,44.5517,44.6201,190734.0
2021-01-27 15:10:00,45.68,45.87,45.58,45.71,113904.0,44.6886,44.8745,44.5908,44.718,113904.0
2021-01-27 15:20:00,45.71,45.77,45.35,45.38,286308.0,44.718,44.7767,44.3658,44.3951,286308.0
2021-01-27 15:30:00,45.4,45.52,45.08,45.29,585948.0,44.4147,44.5321,44.1016,44.3071,585948.0
2021-01-27 15:40:00,45.27,45.5,45.18,45.46,426396.0,44.2875,44.5125,44.1995,44.4734,426396.0
2021-01-27 15:50:00,45.44,45.71,45.43,45.7,446098.0,44.4538,44.718,44.4441,44.7082,446098.0
2021-01-28 09:30:00,46.16,46.38,46.06,46.16,547646.0,45.1582,45.3734,45.0604,45.1582,547646.0
2021-01-28 09:40:00,46.16,46.76,46.11,46.49,230604.0,45.1582,45.7452,45.1093,45.481,230604.0
2021-01-28 09:50:00,46.51,46.67,46.4,46.43,240940.0,45.5006,45.6571,45.393,45.4223,240940.0
2021-01-28 10:00:00,46.42,46.93,46.42,46.69,203212.0,45.4126,45.9115,45.4126,45.6767,203212.0
2021-01-28 10:10:00,46.74,47.05,46.74,47.02,66236.0,45.7256,46.0289,45.7256,45.9995,66236.0
2021-01-28 10:20:00,46.99,47.09,46.79,46.79,82492.0,45.9702,46.068,45.7745,45.7745,82492.0
2021-01-28 10:30:00,46.83,46.94,46.79,46.82,136860.0,45.8137,45.9213,45.7745,45.8039,136860.0
2021-01-28 10:40:00,46.78,47.02,46.64,46.99,85094.0,45.7648,45.9995,45.6278,45.9702,85094.0
2021-01-28 10:50:00,46.97,47.05,46.9,46.99,135624.0,45.9506,46.0289,45.8821,45.9702,135624.0
2021-01-28 11:00:00,47.02,47.22,46.98,47.18,81544.0,45.9995,46.1952,45.9604,46.1561,81544.0
2021-01-28 11:10:00,47.18,47.28,47.13,47.13,52134.0,46.1561,46.2539,46.1072,46.1072,52134.0
2021-01-28 11:20:00,47.1,47.1,47.0,47.01,357394.0,46.0778,46.0778,45.98,45.9898,357394.0
2021-01-28 11:30:00,47.02,47.11,46.94,47.02,10678.0,45.9995,46.0876,45.9213,45.9995,10678.0
2021-01-28 11:40:00,47.1,47.11,46.99,47.04,10050.0,46.0778,46.0876,45.9702,46.0191,10050.0
2021-01-28 11:50:00,47.1,47.22,47.1,47.17,23146.0,46.0778,46.1952,46.0778,46.1463,23146.0
2021-01-28 12:00:00,47.19,47.38,47.19,47.35,33654.0,46.1659,46.3517,46.1659,46.3224,33654.0
2021-01-28 12:10:00,47.37,47.37,47.24,47.33,19046.0,46.3419,46.3419,46.2148,46.3028,19046.0
2021-01-28 12:20:00,47.34,47.38,47.33,47.38,30660.0,46.3126,46.3517,46.3028,46.3517,30660.0
2021-01-28 12:30:00,47.4,47.46,47.38,47.39,112604.0,46.3713,46.43,46.3517,46.3615,112604.0
2021-01-28 12:40:00,47.38,47.48,47.36,47.46,11662.0,46.3517,46.4496,46.3322,46.43,11662.0
2021-01-28 12:50:00,47.45,47.45,47.36,47.4,14274.0,46.4202,46.4202,46.3322,46.3713,14274.0
2021-01-28 13:00:00,47.39,47.5,47.34,47.35,32400.0,46.3615,46.4691,46.3126,46.3224,32400.0
2021-01-28 13:10:00,47.38,47.38,47.27,47.32,51274.0,46.3517,46.3517,46.2441,46.293,51274.0
2021-01-28 13:20:00,47.32,47.4,47.25,47.34,13484.0,46.293,46.3713,46.2246,46.3126,13484.0
2021-01-28 13:30:00,47.37,47.49,47.37,47.49,21300.0,46.3419,46.4593,46.3419,46.4593,21300.0
2021-01-28 13:40:00,47.48,47.5,47.45,47.48,19742.0,46.4496,46.4691,46.4202,46.4496,19742.0
2021-01-28 13:50:00,47.45,47.46,47.38,47.44,4500.0,46.4202,46.43,46.3517,46.4104,4500.0
2021-01-28 14:00:00,47.44,47.47,47.38,47.41,24886.0,46.4104,46.4398,46.3517,46.3811,24886.0
2021-01-28 14:10:00,47.38,47.38,47.21,47.23,18346.0,46.3517,46.3517,46.1854,46.205,18346.0
2021-01-28 14:20:00,47.2,47.26,47.15,47.24,23078.0,46.1756,46.2343,46.1267,46.2148,23078.0
2021-01-28 14:30:00,47.25,47.25,47.15,47.24,39748.0,46.2246,46.2246,46.1267,46.2148,39748.0
2021-01-28 14:40:00,47.25,47.28,47.09,47.2,61376.0,46.2246,46.2539,46.068,46.1756,61376.0
2021-01-28 14:50:00,47.21,47.26,47.02,47.2,29314.0,46.1854,46.2343,45.9995,46.1756,29314.0
2021-01-28 15:00:00,47.18,47.18,47.05,47.12,25140.0,46.1561,46.1561,46.0289,46.0974,25140.0
2021-01-28 15:10:00,47.1,47.17,46.94,46.99,46540.0,46.0778,46.1463,45.9213,45.9702,46540.0
2021-01-28 15:20:00,46.99,47.03,46.86,46.86,54876.0,45.9702,46.0093,45.843,45.843,54876.0
2021-01-28 15:30:00,46.87,46.98,46.74,46.85,98646.0,45.8528,45.9604,45.7256,45.8332,98646.0
2021-01-28 15:40:00,46.87,46.87,46.58,46.78,83788.0,45.8528,45.8528,45.5691,45.7648,83788.0
2021-01-28 15:50:00,46.76,46.82,46.37,46.46,275956.0,45.7452,45.8039,45.3637,45.4517,275956.0
2021-01-29 09:30:00,45.97,45.98,45.49,45.49,138234.0,44.9723,44.9821,44.5027,44.5027,138234.0
2021-01-29 09:40:00,45.54,45.76,45.35,45.68,112846.0,44.5517,44.7669,44.3658,44.6886,112846.0
2021-01-29 09:50:00,45.63,45.93,45.54,45.85,136070.0,44.6397,44.9332,44.5517,44.8549,136070.0
2021-01-29 10:00:00,45.87,45.99,45.71,45.99,77108.0,44.8745,44.9919,44.718,44.9919,77108.0
2021-01-29 10:10:00,46.01,46.13,45.89,45.95,70952.0,45.0115,45.1289,44.8941,44.9528,70952.0
2021-01-29 10:20:00,45.95,46.21,45.95,46.13,93274.0,44.9528,45.2071,44.9528,45.1289,93274.0
2021-01-29 10:30:00,46.13,46.22,45.99,46.0,29804.0,45.1289,45.2169,44.9919,45.0017,29804.0
2021-01-29 10:40:00,45.97,45.97,45.66,45.88,63428.0,44.9723,44.9723,44.6691,44.8843,63428.0
2021-01-29 10:50:00,45.88,46.0,45.84,45.96,34506.0,44.8843,45.0017,44.8452,44.9625,34506.0
2021-01-29 11:00:00,45.94,46.03,45.67,45.74,49396.0,44.943,45.031,44.6788,44.7473,49396.0
2021-01-29 11:10:00,45.71,45.71,45.43,45.51,70204.0,44.718,44.718,44.4441,44.5223,70204.0
2021-01-29 11:20:00,45.45,45.55,45.24,45.3,173856.0,44.4636,44.5614,44.2582,44.3169,173856.0
2021-01-29 11:30:00,45.25,45.32,45.02,45.2,148508.0,44.268,44.3364,44.0429,44.219,148508.0
2021-01-29 11:40:00,45.22,45.31,45.16,45.26,78986.0,44.2386,44.3267,44.1799,44.2777,78986.0
2021-01-29 11:50:00,45.27,45.33,45.13,45.31,59264.0,44.2875,44.3462,44.1506,44.3267,59264.0
2021-01-29 12:00:00,45.29,45.33,45.23,45.25,20306.0,44.3071,44.3462,44.2484,44.268,20306.0
2021-01-29 12:10:00,45.31,45.35,44.88,44.88,125230.0,44.3267,44.3658,43.906,43.906,125230.0
2021-01-29 12:20:00,44.88,44.88,44.72,44.8,215892.0,43.906,43.906,43.7495,43.8277,215892.0
2021-01-29 12:30:00,44.78,44.87,44.52,44.52,182406.0,43.8082,43.8962,43.5538,43.5538,182406.0
2021-01-29 12:40:00,44.58,44.73,44.24,44.24,233106.0,43.6125,43.7592,43.2799,43.2799,233106.0
2021-01-29 12:50:00,44.27,44.69,44.26,44.4,124462.0,43.3092,43.7201,43.2994,43.4364,124462.0
2021-01-29 13:00:00,44.4,44.63,44.31,44.49,106998.0,43.4364,43.6614,43.3484,43.5245,106998.0
2021-01-29 13:10:00,44.51,44.51,44.16,44.23,83996.0,43.544,43.544,43.2016,43.2701,83996.0
2021-01-29 13:20:00,44.22,44.8,44.21,44.79,149012.0,43.2603,43.8277,43.2505,43.8179,149012.0
2021-01-29 13:30:00,44.77,44.78,44.65,44.7,1122396.0,43.7984,43.8082,43.681,43.7299,1122396.0
2021-01-29 13:40:00,44.73,44.85,44.54,44.56,233460.0,43.7592,43.8766,43.5734,43.5929,233460.0
2021-01-29 13:50:00,44.58,44.63,44.46,44.52,96030.0,43.6125,43.6614,43.4951,43.5538,96030.0
2021-01-29 14:00:00,44.51,44.98,44.51,44.98,120300.0,43.544,44.0038,43.544,44.0038,120300.0
2021-01-29 14:10:00,44.95,44.99,44.88,44.93,34808.0,43.9745,44.0136,43.906,43.9549,34808.0
2021-01-29 14:20:00,44.96,44.99,44.8,44.83,17840.0,43.9843,44.0136,43.8277,43.8571,17840.0
2021-01-29 14:30:00,44.83,44.83,44.58,44.63,98882.0,43.8571,43.8571,43.6125,43.6614,98882.0
2021-01-29 14:40:00,44.63,44.8,44.51,44.7,137126.0,43.6614,43.8277,43.544,43.7299,137126.0
2021-01-29 14:50:00,44.76,44.86,44.67,44.75,65226.0,43.7886,43.8864,43.7005,43.7788,65226.0
2021-01-29 15:00:00,44.77,45.17,44.77,45.13,141384.0,43.7984,44.1897,43.7984,44.1506,141384.0
2021-01-29 15:10:00,45.16,45.28,45.13,45.21,94440.0,44.1799,44.2973,44.1506,44.2288,94440.0
2021-01-29 15:20:00,45.19,45.33,45.1,45.1,93882.0,44.2093,44.3462,44.1212,44.1212,93882.0
2021-01-29 15:30:00,45.13,45.35,44.93,44.93,170772.0,44.1506,44.3658,43.9549,43.9549,170772.0
2021-01-29 15:40:00,44.91,44.99,44.72,44.8,132280.0,43.9353,44.0136,43.7495,43.8277,132280.0
2021-01-29 15:50:00,44.81,45.19,44.57,44.63,506704.0,43.8375,44.2093,43.6027,43.6614,506704.0
2021-02-01 09:30:00,45.47,45.63,45.4,45.46,332540.0,44.4832,44.6397,44.4147,44.4734,332540.0
2021-02-01 09:40:00,45.48,45.52,45.16,45.17,260650.0,44.493,44.5321,44.1799,44.1897,260650.0
2021-02-01 09:50:00,45.16,45.24,44.92,45.18,243734.0,44.1799,44.2582,43.9451,44.1995,243734.0
2021-02-01 10:00:00,45.16,45.29,45.0,45.09,189212.0,44.1799,44.3071,44.0234,44.1114,189212.0
2021-02-01 10:10:00,45.11,45.3,45.05,45.24,145542.0,44.131,44.3169,44.0723,44.2582,145542.0
2021-02-01 10:20:00,45.25,45.42,45.24,45.3,53330.0,44.268,44.4343,44.2582,44.3169,53330.0
2021-02-01 10:30:00,45.3,45.51,45.3,45.37,66282.0,44.3169,44.5223,44.3169,44.3854,66282.0
2021-02-01 10:40:00,45.39,45.54,45.3,45.52,68574.0,44.4049,44.5517,44.3169,44.5321,68574.0
2021-02-01 10:50:00,45.48,45.51,45.18,45.27,107036.0,44.493,44.5223,44.1995,44.2875,107036.0
2021-02-01 11:00:00,45.25,45.42,45.13,45.41,37854.0,44.268,44.4343,44.1506,44.4245,37854.0
2021-02-01 11:10:00,45.41,45.52,45.37,45.52,67534.0,44.4245,44.5321,44.3854,44.5321,67534.0
2021-02-01 11:20:00,45.52,45.73,45.52,45.7,76510.0,44.5321,44.7375,44.5321,44.7082,76510.0
2021-02-01 11:30:00,45.7,45.78,45.67,45.75,44280.0,44.7082,44.7865,44.6788,44.7571,44280.0
2021-02-01 11:40:00,45.79,45.97,45.79,45.96,162976.0,44.7962,44.9723,44.7962,44.9625,162976.0
2021-02-01 11:50:00,45.96,45.97,45.81,45.82,69764.0,44.9625,44.9723,44.8158,44.8256,69764.0
2021-02-01 12:00:00,45.83,45.97,45.83,45.91,235576.0,44.8354,44.9723,44.8354,44.9136,235576.0
2021-02-01 12:10:00,45.93,46.07,45.93,46.04,111134.0,44.9332,45.0702,44.9332,45.0408,111134.0
2021-02-01 12:20:00,46.05,46.07,46.01,46.05,135590.0,45.0506,45.0702,45.0115,45.0506,135590.0
2021-02-01 12:30:00,46.08,46.1,45.99,45.99,26898.0,45.0799,45.0995,44.9919,44.9919,26898.0
2021-02-01 12:40:00,46.02,46.05,45.95,45.99,43896.0,45.0212,45.0506,44.9528,44.9919,43896.0
2021-02-01 12:50:00,46.02,46.13,46.02,46.13,20816.0,45.0212,45.1289,45.0212,45.1289,20816.0
2021-02-01 13:00:00,46.14,46.16,46.07,46.1,44036.0,45.1386,45.1582,45.0702,45.0995,44036.0
2021-02-01 13:10:00,46.1,46.14,46.06,46.12,42840.0,45.0995,45.1386,45.0604,45.1191,42840.0
2021-02-01 13:20:00,46.1,46.17,46.1,46.12,68922.0,45.0995,45.168,45.0995,45.1191,68922.0
2021-02-01 13:30:00,46.13,46.19,46.04,46.06,27788.0,45.1289,45.1876,45.0408,45.0604,27788.0
2021-02-01 13:40:00,46.05,46.08,45.99,46.0,22632.0,45.0506,45.0799,44.9919,45.0017,22632.0
2021-02-01 13:50:00,46.0,46.13,45.99,46.13,21180.0,45.0017,45.1289,44.9919,45.1289,21180.0
2021-02-01 14:00:00,46.13,46.13,46.06,46.12,30616.0,45.1289,45.1289,45.0604,45.1191,30616.0
2021-02-01 14:10:00,46.12,46.24,46.1,46.22,101434.0,45.1191,45.2365,45.0995,45.2169,101434.0
2021-02-01 14:20:00,46.2,46.27,46.16,46.26,64184.0,45.1973,45.2658,45.1582,45.256,64184.0
2021-02-01 14:30:00,46.26,46.28,46.24,46.26,44574.0,45.256,45.2756,45.2365,45.256,44574.0
2021-02-01 14:40:00,46.26,46.34,46.26,46.33,27960.0,45.256,45.3343,45.256,45.3245,27960.0
2021-02-01 14:50:00,46.35,46.35,46.2,46.24,67056.0,45.3441,45.3441,45.1973,45.2365,67056.0
2021-02-01 15:00:00,46.26,46.33,46.26,46.3,24182.0,45.256,45.3245,45.256,45.2952,24182.0
2021-02-01 15:10:00,46.3,46.3,46.18,46.22,98366.0,45.2952,45.2952,45.1778,45.2169,98366.0
2021-02-01 15:20:00,46.23,46.23,46.1,46.18,45672.0,45.2267,45.2267,45.0995,45.1778,45672.0
2021-02-01 15:30:00,46.16,46.25,46.09,46.2,77164.0,45.1582,45.2463,45.0897,45.1973,77164.0
2021-02-01 15:40:00,46.19,46.25,46.13,46.21,111708.0,45.1876,45.2463,45.1289,45.2071,111708.0
2021-02-01 15:50:00,46.2,46.29,46.04,46.07,240088.0,45.1973,45.2854,45.0408,45.0702,240088.0
2021-02-02 09:30:00,46.92,47.19,46.9,47.13,232084.0,45.9017,46.1659,45.8821,46.1072,232084.0
2021-02-02 09:40:00,47.14,47.3,47.05,47.27,222150.0,46.1169,46.2735,46.0289,46.2441,222150.0
2021-02-02 09:50:00,47.27,47.3,47.15,47.23,144248.0,46.2441,46.2735,46.1267,46.205,144248.0
2021-02-02 10:00:00,47.23,47.39,47.23,47.39,338602.0,46.205,46.3615,46.205,46.3615,338602.0
2021-02-02 10:10:00,47.4,47.62,47.32,47.6,188022.0,46.3713,46.5865,46.293,46.567,188022.0
2021-02-02 10:20:00,47.6,47.62,47.38,47.38,85796.0,46.567,46.5865,46.3517,46.3517,85796.0
2021-02-02 10:30:00,47.43,47.52,47.42,47.45,102738.0,46.4006,46.4887,46.3909,46.4202,102738.0
2021-02-02 10:40:00,47.46,47.51,47.36,47.49,125786.0,46.43,46.4789,46.3322,46.4593,125786.0
2021-02-02 10:50:00,47.5,47.55,47.45,47.52,49860.0,46.4691,46.518,46.4202,46.4887,49860.0
2021-02-02 11:00:00,47.49,47.63,47.49,47.63,70184.0,46.4593,46.5963,46.4593,46.5963,70184.0
2021-02-02 11:10:00,47.64,47.71,47.61,47.71,146804.0,46.6061,46.6746,46.5767,46.6746,146804.0
2021-02-02 11:20:00,47.72,47.73,47.6,47.62,27968.0,46.6844,46.6941,46.567,46.5865,27968.0
2021-02-02 11:30:00,47.63,47.72,47.59,47.69,45374.0,46.5963,46.6844,46.5572,46.655,45374.0
2021-02-02 11:40:00,47.67,47.76,47.67,47.74,38608.0,46.6354,46.7235,46.6354,46.7039,38608.0
2021-02-02 11:50:00,47.74,47.76,47.71,47.74,25882.0,46.7039,46.7235,46.6746,46.7039,25882.0
2021-02-02 12:00:00,47.75,47.76,47.72,47.74,10200.0,46.7137,46.7235,46.6844,46.7039,10200.0
2021-02-02 12:10:00,47.74,47.8,47.71,47.71,23904.0,46.7039,46.7626,46.6746,46.6746,23904.0
2021-02-02 12:20:00,47.7,47.74,47.62,47.65,25342.0,46.6648,46.7039,46.5865,46.6159,25342.0
2021-02-02 12:30:00,47.64,47.69,47.64,47.68,9638.0,46.6061,46.655,46.6061,46.6452,9638.0
2021-02-02 12:40:00,47.67,47.68,47.64,47.67,13524.0,46.6354,46.6452,46.6061,46.6354,13524.0
2021-02-02 12:50:00,47.7,47.74,47.63,47.74,27356.0,46.6648,46.7039,46.5963,46.7039,27356.0
2021-02-02 13:00:00,47.75,47.76,47.71,47.72,8780.0,46.7137,46.7235,46.6746,46.6844,8780.0
2021-02-02 13:10:00,47.72,47.72,47.6,47.6,26646.0,46.6844,46.6844,46.567,46.567,26646.0
2021-02-02 13:20:00,47.6,47.62,47.55,47.6,33240.0,46.567,46.5865,46.518,46.567,33240.0
2021-02-02 13:30:00,47.62,47.69,47.61,47.69,31556.0,46.5865,46.655,46.5767,46.655,31556.0
2021-02-02 13:40:00,47.7,47.72,47.68,47.69,21076.0,46.6648,46.6844,46.6452,46.655,21076.0
2021-02-02 13:50:00,47.68,47.68,47.61,47.67,17668.0,46.6452,46.6452,46.5767,46.6354,17668.0
2021-02-02 14:00:00,47.65,47.7,47.62,47.7,19910.0,46.6159,46.6648,46.5865,46.6648,19910.0
2021-02-02 14:10:00,47.69,47.71,47.63,47.66,10746.0,46.655,46.6746,46.5963,46.6257,10746.0
2021-02-02 14:20:00,47.68,47.7,47.62,47.63,13644.0,46.6452,46.6648,46.5865,46.5963,13644.0
2021-02-02 14:30:00,47.65,47.77,47.63,47.76,17122.0,46.6159,46.7333,46.5963,46.7235,17122.0
2021-02-02 14:40:00,47.76,47.77,47.74,47.75,29526.0,46.7235,46.7333,46.7039,46.7137,29526.0
2021-02-02 14:50:00,47.75,47.77,47.71,47.77,28280.0,46.7137,46.7333,46.6746,46.7333,28280.0
2021-02-02 15:00:00,47.76,47.77,47.69,47.73,25280.0,46.7235,46.7333,46.655,46.6941,25280.0
2021-02-02 15:10:00,47.72,47.72,47.6,47.66,51262.0,46.6844,46.6844,46.567,46.6257,51262.0
2021-02-02 15:20:00,47.65,47.68,47.63,47.67,17616.0,46.6159,46.6452,46.5963,46.6354,17616.0
2021-02-02 15:30:00,47.68,47.69,47.6,47.63,42276.0,46.6452,46.655,46.567,46.5963,42276.0
2021-02-02 15:40:00,47.6,47.65,47.54,47.6,187690.0,46.567,46.6159,46.5083,46.567,187690.0
2021-02-02 15:50:00,47.59,47.66,47.35,47.37,250782.0,46.5572,46.6257,46.3224,46.3419,250782.0
2021-02-03 09:30:00,47.62,47.71,47.45,47.49,187842.0,46.5865,46.6746,46.4202,46.4593,187842.0
2021-02-03 09:40:00,47.47,47.65,47.47,47.6,66628.0,46.4398,46.6159,46.4398,46.567,66628.0
2021-02-03 09:50:00,47.59,47.72,47.51,47.72,126656.0,46.5572,46.6844,46.4789,46.6844,126656.0
2021-02-03 10:00:00,47.74,47.76,47.57,47.58,60366.0,46.7039,46.7235,46.5376,46.5474,60366.0
2021-02-03 10:10:00,47.6,47.6,47.36,47.36,154858.0,46.567,46.567,46.3322,46.3322,154858.0
2021-02-03 10:20:00,47.37,47.43,47.19,47.19,76988.0,46.3419,46.4006,46.1659,46.1659,76988.0
2021-02-03 10:30:00,47.2,47.3,47.12,47.23,84660.0,46.1756,46.2735,46.0974,46.205,84660.0
2021-02-03 10:40:00,47.22,47.39,47.21,47.38,36566.0,46.1952,46.3615,46.1854,46.3517,36566.0
2021-02-03 10:50:00,47.35,47.49,47.27,47.42,87106.0,46.3224,46.4593,46.2441,46.3909,87106.0
2021-02-03 11:00:00,47.41,47.49,47.38,47.46,53654.0,46.3811,46.4593,46.3517,46.43,53654.0
2021-02-03 11:10:00,47.47,47.47,47.37,47.43,14550.0,46.4398,46.4398,46.3419,46.4006,14550.0
2021-02-03 11:20:00,47.45,47.52,47.42,47.46,41714.0,46.4202,46.4887,46.3909,46.43,41714.0
2021-02-03 11:30:00,47.45,47.56,47.41,47.55,12266.0,46.4202,46.5278,46.3811,46.518,12266.0
2021-02-03 11:40:00,47.56,47.63,47.54,47.62,21904.0,46.5278,46.5963,46.5083,46.5865,21904.0
2021-02-03 11:50:00,47.63,47.68,47.6,47.66,24106.0,46.5963,46.6452,46.567,46.6257,24106.0
2021-02-03 12:00:00,47.67,47.67,47.63,47.65,16516.0,46.6354,46.6354,46.5963,46.6159,16516.0
2021-02-03 12:10:00,47.65,47.66,47.6,47.64,32728.0,46.6159,46.6257,46.567,46.6061,32728.0
2021-02-03 12:20:00,47.64,47.66,47.62,47.63,9188.0,46.6061,46.6257,46.5865,46.5963,9188.0
2021-02-03 12:30:00,47.63,47.64,47.55,47.64,23806.0,46.5963,46.6061,46.518,46.6061,23806.0
2021-02-03 12:40:00,47.67,47.73,47.67,47.71,24236.0,46.6354,46.6941,46.6354,46.6746,24236.0
2021-02-03 12:50:00,47.72,47.74,47.69,47.71,26946.0,46.6844,46.7039,46.655,46.6746,26946.0
2021-02-03 13:00:00,47.71,47.74,47.68,47.68,20518.0,46.6746,46.7039,46.6452,46.6452,20518.0
2021-02-03 13:10:00,47.7,47.72,47.66,47.67,8118.0,46.6648,46.6844,46.6257,46.6354,8118.0
2021-02-03 13:20:00,47.67,47.73,47.67,47.73,10868.0,46.6354,46.6941,46.6354,46.6941,10868.0
2021-02-03 13:30:00,47.72,47.83,47.7,47.81,56990.0,46.6844,46.792,46.6648,46.7724,56990.0
2021-02-03 13:40:00,47.82,47.84,47.8,47.82,69342.0,46.7822,46.8017,46.7626,46.7822,69342.0
2021-02-03 13:50:00,47.82,47.82,47.79,47.82,13118.0,46.7822,46.7822,46.7528,46.7822,13118.0
2021-02-03 14:00:00,47.82,47.9,47.81,47.88,39466.0,46.7822,46.8604,46.7724,46.8409,39466.0
2021-02-03 14:10:00,47.88,47.88,47.8,47.83,17770.0,46.8409,46.8409,46.7626,46.792,17770.0
2021-02-03 14:20:00,47.83,47.88,47.82,47.87,10798.0,46.792,46.8409,46.7822,46.8311,10798.0
2021-02-03 14:30:00,47.88,47.91,47.87,47.88,80062.0,46.8409,46.8702,46.8311,46.8409,80062.0
2021-02-03 14:40:00,47.88,47.89,47.81,47.83,29354.0,46.8409,46.8507,46.7724,46.792,29354.0
2021-02-03 14:50:00,47.82,47.83,47.76,47.76,29214.0,46.7822,46.792,46.7235,46.7235,29214.0
2021-02-03 15:00:00,47.75,47.79,47.69,47.77,103562.0,46.7137,46.7528,46.655,46.7333,103562.0
2021-02-03 15:10:00,47.76,47.79,47.67,47.67,49312.0,46.7235,46.7528,46.6354,46.6354,49312.0
2021-02-03 15:20:00,47.66,47.72,47.6,47.63,130058.0,46.6257,46.6844,46.567,46.5963,130058.0
2021-02-03 15:30:00,47.65,47.69,47.59,47.63,225980.0,46.6159,46.655,46.5572,46.5963,225980.0
2021-02-03 15:40:00,47.63,47.72,47.6,47.63,61092.0,46.5963,46.6844,46.567,46.5963,61092.0
2021-02-03 15:50:00,47.62,47.65,47.46,47.47,137260.0,46.5865,46.6159,46.43,46.4398,137260.0
2021-02-04 09:30:00,47.74,47.84,47.69,47.75,281616.0,46.7039,46.8017,46.655,46.7137,281616.0
2021-02-04 09:40:00,47.74,47.9,47.73,47.9,55176.0,46.7039,46.8604,46.6941,46.8604,55176.0
2021-02-04 09:50:00,47.93,47.97,47.8,47.96,63898.0,46.8898,46.9289,46.7626,46.9191,63898.0
2021-02-04 10:00:00,47.97,48.02,47.88,47.99,97218.0,46.9289,46.9778,46.8409,46.9485,97218.0
2021-02-04 10:10:00,47.97,48.09,47.97,48.08,100932.0,46.9289,47.0463,46.9289,47.0365,100932.0
2021-02-04 10:20:00,48.08,48.09,47.92,47.93,31470.0,47.0365,47.0463,46.88,46.8898,31470.0
2021-02-04 10:30:00,47.93,47.97,47.9,47.92,30908.0,46.8898,46.9289,46.8604,46.88,30908.0
2021-02-04 10:40:00,47.93,47.96,47.92,47.96,31408.0,46.8898,46.9191,46.88,46.9191,31408.0
2021-02-04 10:50:00,48.0,48.09,47.99,48.07,34424.0,46.9583,47.0463,46.9485,47.0268,34424.0
2021-02-04 11:00:00,48.06,48.16,48.05,48.15,69732.0,47.017,47.1148,47.0072,47.105,69732.0
2021-02-04 11:10:00,48.15,48.15,48.06,48.1,14898.0,47.105,47.105,47.017,47.0561,14898.0
2021-02-04 11:20:00,48.14,48.18,48.09,48.12,31170.0,47.0952,47.1344,47.0463,47.0757,31170.0
2021-02-04 11:30:00,48.12,48.15,48.1,48.13,25268.0,47.0757,47.105,47.0561,47.0855,25268.0
2021-02-04 11:40:00,48.13,48.15,48.07,48.13,20242.0,47.0855,47.105,47.0268,47.0855,20242.0
2021-02-04 11:50:00,48.18,48.18,48.1,48.15,14706.0,47.1344,47.1344,47.0561,47.105,14706.0
2021-02-04 12:00:00,48.15,48.2,48.14,48.19,25122.0,47.105,47.1539,47.0952,47.1442,25122.0
2021-02-04 12:10:00,48.21,48.22,48.17,48.21,16516.0,47.1637,47.1735,47.1246,47.1637,16516.0
2021-02-04 12:20:00,48.2,48.21,48.17,48.18,35982.0,47.1539,47.1637,47.1246,47.1344,35982.0
2021-02-04 12:30:00,48.18,48.24,48.18,48.18,29376.0,47.1344,47.1931,47.1344,47.1344,29376.0
2021-02-04 12:40:00,48.18,48.21,48.16,48.2,15004.0,47.1344,47.1637,47.1148,47.1539,15004.0
2021-02-04 12:50:00,48.19,48.2,48.14,48.17,4816.0,47.1442,47.1539,47.0952,47.1246,4816.0
2021-02-04 13:00:00,48.17,48.22,48.17,48.22,15130.0,47.1246,47.1735,47.1246,47.1735,15130.0
2021-02-04 13:10:00,48.23,48.28,48.23,48.27,32558.0,47.1833,47.2322,47.1833,47.2224,32558.0
2021-02-04 13:20:00,48.27,48.29,48.25,48.25,18316.0,47.2224,47.242,47.2028,47.2028,18316.0
2021-02-04 13:30:00,48.27,48.3,48.27,48.27,7796.0,47.2224,47.2518,47.2224,47.2224,7796.0
2021-02-04 13:40:00,48.29,48.33,48.29,48.32,8980.0,47.242,47.2811,47.242,47.2713,8980.0
2021-02-04 13:50:00,48.3,48.31,48.28,48.3,7274.0,47.2518,47.2615,47.2322,47.2518,7274.0
2021-02-04 14:00:00,48.31,48.34,48.3,48.33,11798.0,47.2615,47.2909,47.2518,47.2811,11798.0
2021-02-04 14:10:00,48.34,48.34,48.27,48.31,24468.0,47.2909,47.2909,47.2224,47.2615,24468.0
2021-02-04 14:20:00,48.3,48.3,48.26,48.29,12610.0,47.2518,47.2518,47.2126,47.242,12610.0
2021-02-04 14:30:00,48.29,48.33,48.29,48.31,37990.0,47.242,47.2811,47.242,47.2615,37990.0
2021-02-04 14:40:00,48.3,48.32,48.3,48.31,14732.0,47.2518,47.2713,47.2518,47.2615,14732.0
2021-02-04 14:50:00,48.31,48.35,48.27,48.34,11866.0,47.2615,47.3007,47.2224,47.2909,11866.0
2021-02-04 15:00:00,48.32,48.32,48.29,48.32,24620.0,47.2713,47.2713,47.242,47.2713,24620.0
2021-02-04 15:10:00,48.3,48.31,48.24,48.24,19296.0,47.2518,47.2615,47.1931,47.1931,19296.0
2021-02-04 15:20:00,48.24,48.27,48.24,48.26,29022.0,47.1931,47.2224,47.1931,47.2126,29022.0
2021-02-04 15:30:00,48.26,48.3,48.24,48.24,103212.0,47.2126,47.2518,47.1931,47.1931,103212.0
2021-02-04 15:40:00,48.24,48.34,48.24,48.3,146126.0,47.1931,47.2909,47.1931,47.2518,146126.0
2021-02-04 15:50:00,48.29,48.54,48.28,48.52,165986.0,47.242,47.4866,47.2322,47.467,165986.0
2021-02-05 09:30:00,49.05,49.05,48.84,48.89,289534.0,47.9855,47.9855,47.78,47.829,289534.0
2021-02-05 09:40:00,48.9,48.98,48.89,48.94,79714.0,47.8387,47.917,47.829,47.8779,79714.0
2021-02-05 09:50:00,48.96,48.97,48.76,48.77,69130.0,47.8974,47.9072,47.7018,47.7116,69130.0
2021-02-05 10:00:00,48.77,48.85,48.73,48.8,45742.0,47.7116,47.7898,47.6724,47.7409,45742.0
2021-02-05 10:10:00,48.79,48.79,48.62,48.62,46608.0,47.7311,47.7311,47.5648,47.5648,46608.0
2021-02-05 10:20:00,48.62,48.79,48.62,48.79,149472.0,47.5648,47.7311,47.5648,47.7311,149472.0
2021-02-05 10:30:00,48.77,48.88,48.77,48.87,65752.0,47.7116,47.8192,47.7116,47.8094,65752.0
2021-02-05 10:40:00,48.89,48.96,48.85,48.96,55938.0,47.829,47.8974,47.7898,47.8974,55938.0
2021-02-05 10:50:00,48.97,48.99,48.9,48.92,95964.0,47.9072,47.9268,47.8387,47.8583,95964.0
2021-02-05 11:00:00,48.92,48.95,48.82,48.83,39272.0,47.8583,47.8877,47.7605,47.7703,39272.0
2021-02-05 11:10:00,48.82,48.84,48.77,48.79,42170.0,47.7605,47.78,47.7116,47.7311,42170.0
2021-02-05 11:20:00,48.8,48.85,48.78,48.83,12840.0,47.7409,47.7898,47.7213,47.7703,12840.0
2021-02-05 11:30:00,48.84,48.94,48.83,48.93,43658.0,47.78,47.8779,47.7703,47.8681,43658.0
2021-02-05 11:40:00,48.93,48.93,48.9,48.91,17860.0,47.8681,47.8681,47.8387,47.8485,17860.0
2021-02-05 11:50:00,48.91,48.91,48.82,48.82,16358.0,47.8485,47.8485,47.7605,47.7605,16358.0
2021-02-05 12:00:00,48.82,48.92,48.78,48.89,30184.0,47.7605,47.8583,47.7213,47.829,30184.0
2021-02-05 12:10:00,48.9,48.96,48.9,48.96,710394.0,47.8387,47.8974,47.8387,47.8974,710394.0
2021-02-05 12:20:00,48.96,48.96,48.92,48.96,19700.0,47.8974,47.8974,47.8583,47.8974,19700.0
2021-02-05 12:30:00,48.95,48.99,48.94,48.99,15934.0,47.8877,47.9268,47.8779,47.9268,15934.0
2021-02-05 12:40:00,48.99,49.07,48.99,49.04,39416.0,47.9268,48.0051,47.9268,47.9757,39416.0
2021-02-05 12:50:00,49.03,49.1,49.02,49.09,13414.0,47.9659,48.0344,47.9561,48.0246,13414.0
2021-02-05 13:00:00,49.07,49.08,49.01,49.01,7860.0,48.0051,48.0148,47.9464,47.9464,7860.0
2021-02-05 13:10:00,49.02,49.08,49.02,49.08,16014.0,47.9561,48.0148,47.9561,48.0148,16014.0
2021-02-05 13:20:00,49.08,49.08,48.99,49.01,62020.0,48.0148,48.0148,47.9268,47.9464,62020.0
2021-02-05 13:30:00,49.01,49.02,48.97,49.01,14638.0,47.9464,47.9561,47.9072,47.9464,14638.0
2021-02-05 13:40:00,48.99,48.99,48.96,48.97,25222.0,47.9268,47.9268,47.8974,47.9072,25222.0
2021-02-05 13:50:00,48.95,48.95,48.88,48.88,44230.0,47.8877,47.8877,47.8192,47.8192,44230.0
2021-02-05 14:00:00,48.88,48.93,48.85,48.9,28200.0,47.8192,47.8681,47.7898,47.8387,28200.0
2021-02-05 14:10:00,48.92,48.95,48.89,48.9,59682.0,47.8583,47.8877,47.829,47.8387,59682.0
2021-02-05 14:20:00,48.89,48.96,48.88,48.93,11504.0,47.829,47.8974,47.8192,47.8681,11504.0
2021-02-05 14:30:00,48.96,48.99,48.93,48.94,26524.0,47.8974,47.9268,47.8681,47.8779,26524.0
2021-02-05 14:40:00,48.95,48.95,48.87,48.88,19770.0,47.8877,47.8877,47.8094,47.8192,19770.0
2021-02-05 14:50:00,48.86,48.88,48.82,48.87,17780.0,47.7996,47.8192,47.7605,47.8094,17780.0
2021-02-05 15:00:00,48.87,48.87,48.79,48.81,21104.0,47.8094,47.8094,47.7311,47.7507,21104.0
2021-02-05 15:10:00,48.82,48.91,48.81,48.87,24146.0,47.7605,47.8485,47.7507,47.8094,24146.0
2021-02-05 15:20:00,48.87,48.92,48.79,48.8,32186.0,47.8094,47.8583,47.7311,47.7409,32186.0
2021-02-05 15:30:00,48.79,48.91,48.79,48.82,25618.0,47.7311,47.8485,47.7311,47.7605,25618.0
2021-02-05 15:40:00,48.85,48.9,48.8,48.8,41604.0,47.7898,47.8387,47.7409,47.7409,41604.0
2021-02-05 15:50:00,48.8,48.94,48.79,48.9,129660.0,47.7409,47.8779,47.7311,47.8387,129660.0
2021-02-08 09:30:00,49.32,49.38,49.27,49.3,243420.0,48.2496,48.3083,48.2007,48.2301,243420.0
2021-02-08 09:40:00,49.3,49.41,49.29,49.4,100576.0,48.2301,48.3377,48.2203,48.3279,100576.0
2021-02-08 09:50:00,49.42,49.44,49.35,49.4,53360.0,48.3475,48.367,48.279,48.3279,53360.0
2021-02-08 10:00:00,49.4,49.46,49.39,49.46,123098.0,48.3279,48.3866,48.3181,48.3866,123098.0
2021-02-08 10:10:00,49.45,49.46,49.37,49.42,30948.0,48.3768,48.3866,48.2985,48.3475,30948.0
2021-02-08 10:20:00,49.43,49.44,49.3,49.38,48606.0,48.3572,48.367,48.2301,48.3083,48606.0
2021-02-08 10:30:00,49.37,49.42,49.35,49.4,52594.0,48.2985,48.3475,48.279,48.3279,52594.0
2021-02-08 10:40:00,49.4,49.48,49.39,49.44,61824.0,48.3279,48.4062,48.3181,48.367,61824.0
2021-02-08 10:50:00,49.44,49.44,49.33,49.37,46072.0,48.367,48.367,48.2594,48.2985,46072.0
2021-02-08 11:00:00,49.38,49.4,49.32,49.32,25216.0,48.3083,48.3279,48.2496,48.2496,25216.0
2021-02-08 11:10:00,49.32,49.33,49.23,49.24,28914.0,48.2496,48.2594,48.1616,48.1714,28914.0
2021-02-08 11:20:00,49.24,49.29,49.24,49.27,32842.0,48.1714,48.2203,48.1714,48.2007,32842.0
2021-02-08 11:30:00,49.27,49.27,49.13,49.13,48074.0,48.2007,48.2007,48.0638,48.0638,48074.0
2021-02-08 11:40:00,49.13,49.21,49.08,49.21,34802.0,48.0638,48.142,48.0148,48.142,34802.0
2021-02-08 11:50:00,49.22,49.26,49.21,49.22,41260.0,48.1518,48.1909,48.142,48.1518,41260.0
2021-02-08 12:00:00,49.22,49.24,49.22,49.24,39340.0,48.1518,48.1714,48.1518,48.1714,39340.0
2021-02-08 12:10:00,49.25,49.31,49.25,49.29,65472.0,48.1811,48.2398,48.1811,48.2203,65472.0
2021-02-08 12:20:00,49.29,49.33,49.29,49.31,38024.0,48.2203,48.2594,48.2203,48.2398,38024.0
2021-02-08 12:30:00,49.3,49.31,49.26,49.26,41690.0,48.2301,48.2398,48.1909,48.1909,41690.0
2021-02-08 12:40:00,49.27,49.31,49.24,49.31,78514.0,48.2007,48.2398,48.1714,48.2398,78514.0
2021-02-08 12:50:00,49.27,49.29,49.21,49.24,40640.0,48.2007,48.2203,48.142,48.1714,40640.0
2021-02-08 13:00:00,49.23,49.24,49.19,49.22,9864.0,48.1616,48.1714,48.1224,48.1518,9864.0
2021-02-08 13:10:00,49.21,49.27,49.21,49.27,11982.0,48.142,48.2007,48.142,48.2007,11982.0
2021-02-08 13:20:00,49.27,49.27,49.24,49.26,16950.0,48.2007,48.2007,48.1714,48.1909,16950.0
2021-02-08 13:30:00,49.25,49.3,49.25,49.3,62038.0,48.1811,48.2301,48.1811,48.2301,62038.0
2021-02-08 13:40:00,49.3,49.3,49.26,49.27,20018.0,48.2301,48.2301,48.1909,48.2007,20018.0
2021-02-08 13:50:00,49.24,49.24,49.13,49.18,85180.0,48.1714,48.1714,48.0638,48.1127,85180.0
2021-02-08 14:00:00,49.2,49.24,49.18,49.24,61770.0,48.1322,48.1714,48.1127,48.1714,61770.0
2021-02-08 14:10:00,49.24,49.24,49.22,49.23,7818.0,48.1714,48.1714,48.1518,48.1616,7818.0
2021-02-08 14:20:00,49.21,49.27,49.2,49.24,13614.0,48.142,48.2007,48.1322,48.1714,13614.0
2021-02-08 14:30:00,49.24,49.26,49.2,49.25,17500.0,48.1714,48.1909,48.1322,48.1811,17500.0
2021-02-08 14:40:00,49.26,49.27,49.24,49.26,11332.0,48.1909,48.2007,48.1714,48.1909,11332.0
2021-02-08 14:50:00,49.27,49.32,49.26,49.32,10500.0,48.2007,48.2496,48.1909,48.2496,10500.0
2021-02-08 15:00:00,49.32,49.34,49.3,49.31,35082.0,48.2496,48.2692,48.2301,48.2398,35082.0
2021-02-08 15:10:00,49.32,49.36,49.32,49.33,20612.0,48.2496,48.2888,48.2496,48.2594,20612.0
2021-02-08 15:20:00,49.33,49.38,49.33,49.37,11310.0,48.2594,48.3083,48.2594,48.2985,11310.0
2021-02-08 15:30:00,49.38,49.41,49.34,49.38,87868.0,48.3083,48.3377,48.2692,48.3083,87868.0
2021-02-08 15:40:00,49.38,49.44,49.38,49.42,53942.0,48.3083,48.367,48.3083,48.3475,53942.0
2021-02-08 15:50:00,49.43,49.63,49.41,49.63,261462.0,48.3572,48.5529,48.3377,48.5529,261462.0
2021-02-09 09:30:00,49.38,49.48,49.37,49.37,195008.0,48.3083,48.4062,48.2985,48.2985,195008.0
2021-02-09 09:40:00,49.38,49.48,49.27,49.46,123884.0,48.3083,48.4062,48.2007,48.3866,123884.0
2021-02-09 09:50:00,49.47,49.56,49.45,49.53,78898.0,48.3964,48.4844,48.3768,48.4551,78898.0
2021-02-09 10:00:00,49.52,49.56,49.46,49.52,57632.0,48.4453,48.4844,48.3866,48.4453,57632.0
2021-02-09 10:10:00,49.53,49.59,49.53,49.57,38120.0,48.4551,48.5138,48.4551,48.4942,38120.0
2021-02-09 10:20:00,49.57,49.58,49.51,49.54,20394.0,48.4942,48.504,48.4355,48.4649,20394.0
2021-02-09 10:30:00,49.55,49.59,49.53,49.56,28196.0,48.4746,48.5138,48.4551,48.4844,28196.0
2021-02-09 10:40:00,49.58,49.6,49.48,49.5,84086.0,48.504,48.5236,48.4062,48.4257,84086.0
2021-02-09 10:50:00,49.52,49.52,49.49,49.49,31798.0,48.4453,48.4453,48.4159,48.4159,31798.0
2021-02-09 11:00:00,49.48,49.48,49.42,49.42,29288.0,48.4062,48.4062,48.3475,48.3475,29288.0
2021-02-09 11:10:00,49.41,49.42,49.34,49.35,28182.0,48.3377,48.3475,48.2692,48.279,28182.0
2021-02-09 11:20:00,49.35,49.46,49.35,49.41,21616.0,48.279,48.3866,48.279,48.3377,21616.0
2021-02-09 11:30:00,49.41,49.52,49.4,49.48,29626.0,48.3377,48.4453,48.3279,48.4062,29626.0
2021-02-09 11:40:00,49.49,49.56,49.48,49.56,51596.0,48.4159,48.4844,48.4062,48.4844,51596.0
2021-02-09 11:50:00,49.55,49.55,49.5,49.5,11614.0,48.4746,48.4746,48.4257,48.4257,11614.0
2021-02-09 12:00:00,49.49,49.58,49.49,49.58,20308.0,48.4159,48.504,48.4159,48.504,20308.0
2021-02-09 12:10:00,49.58,49.64,49.57,49.6,43948.0,48.504,48.5627,48.4942,48.5236,43948.0
2021-02-09 12:20:00,49.58,49.63,49.57,49.61,17820.0,48.504,48.5529,48.4942,48.5333,17820.0
2021-02-09 12:30:00,49.62,49.64,49.61,49.63,14662.0,48.5431,48.5627,48.5333,48.5529,14662.0
2021-02-09 12:40:00,49.63,49.65,49.62,49.63,18878.0,48.5529,48.5725,48.5431,48.5529,18878.0
2021-02-09 12:50:00,49.64,49.7,49.63,49.66,15232.0,48.5627,48.6214,48.5529,48.5822,15232.0
2021-02-09 13:00:00,49.66,49.67,49.61,49.61,14110.0,48.5822,48.592,48.5333,48.5333,14110.0
2021-02-09 13:10:00,49.62,49.64,49.6,49.6,24832.0,48.5431,48.5627,48.5236,48.5236,24832.0
2021-02-09 13:20:00,49.6,49.6,49.54,49.55,46280.0,48.5236,48.5236,48.4649,48.4746,46280.0
2021-02-09 13:30:00,49.55,49.59,49.54,49.59,17294.0,48.4746,48.5138,48.4649,48.5138,17294.0
2021-02-09 13:40:00,49.58,49.58,49.55,49.55,5212.0,48.504,48.504,48.4746,48.4746,5212.0
2021-02-09 13:50:00,49.54,49.6,49.54,49.6,55636.0,48.4649,48.5236,48.4649,48.5236,55636.0
2021-02-09 14:00:00,49.6,49.63,49.59,49.63,14092.0,48.5236,48.5529,48.5138,48.5529,14092.0
2021-02-09 14:10:00,49.63,49.65,49.62,49.64,60510.0,48.5529,48.5725,48.5431,48.5627,60510.0
2021-02-09 14:20:00,49.64,49.67,49.63,49.66,26894.0,48.5627,48.592,48.5529,48.5822,26894.0
2021-02-09 14:30:00,49.65,49.71,49.65,49.69,84268.0,48.5725,48.6312,48.5725,48.6116,84268.0
2021-02-09 14:40:00,49.69,49.7,49.66,49.69,23820.0,48.6116,48.6214,48.5822,48.6116,23820.0
2021-02-09 14:50:00,49.68,49.69,49.66,49.68,8230.0,48.6018,48.6116,48.5822,48.6018,8230.0
2021-02-09 15:00:00,49.68,49.7,49.67,49.68,11854.0,48.6018,48.6214,48.592,48.6018,11854.0
2021-02-09 15:10:00,49.68,49.69,49.67,49.67,30046.0,48.6018,48.6116,48.592,48.592,30046.0
2021-02-09 15:20:00,49.68,49.68,49.61,49.62,48672.0,48.6018,48.6018,48.5333,48.5431,48672.0
2021-02-09 15:30:00,49.6,49.72,49.6,49.7,41652.0,48.5236,48.6409,48.5236,48.6214,41652.0
2021-02-09 15:40:00,49.69,49.69,49.63,49.63,30294.0,48.6116,48.6116,48.5529,48.5529,30294.0
2021-02-09 15:50:00,49.63,49.63,49.46,49.55,186334.0,48.5529,48.5529,48.3866,48.4746,186334.0
2021-02-10 09:30:00,50.01,50.07,49.88,49.95,148472.0,48.9247,48.9834,48.7975,48.866,148472.0
2021-02-10 09:40:00,49.93,49.98,49.88,49.98,60082.0,48.8464,48.8953,48.7975,48.8953,60082.0
2021-02-10 09:50:00,49.92,49.93,49.84,49.87,57102.0,48.8366,48.8464,48.7583,48.7877,57102.0
2021-02-10 10:00:00,49.94,49.97,49.9,49.93,26644.0,48.8562,48.8855,48.817,48.8464,26644.0
2021-02-10 10:10:00,49.9,49.9,49.63,49.65,153876.0,48.817,48.817,48.5529,48.5725,153876.0
2021-02-10 10:20:00,49.62,49.63,49.16,49.33,230854.0,48.5431,48.5529,48.0931,48.2594,230854.0
2021-02-10 10:30:00,49.32,49.39,49.12,49.23,114986.0,48.2496,48.3181,48.054,48.1616,114986.0
2021-02-10 10:40:00,49.27,49.27,48.86,49.08,169610.0,48.2007,48.2007,47.7996,48.0148,169610.0
2021-02-10 10:50:00,49.09,49.43,49.05,49.4,122238.0,48.0246,48.3572,47.9855,48.3279,122238.0
2021-02-10 11:00:00,49.39,49.46,49.2,49.34,53740.0,48.3181,48.3866,48.1322,48.2692,53740.0
2021-02-10 11:10:00,49.37,49.52,49.36,49.44,81574.0,48.2985,48.4453,48.2888,48.367,81574.0
2021-02-10 11:20:00,49.45,49.49,49.3,49.31,65330.0,48.3768,48.4159,48.2301,48.2398,65330.0
2021-02-10 11:30:00,49.31,49.44,49.2,49.37,58340.0,48.2398,48.367,48.1322,48.2985,58340.0
2021-02-10 11:40:00,49.37,49.38,49.33,49.38,5004.0,48.2985,48.3083,48.2594,48.3083,5004.0
2021-02-10 11:50:00,49.4,49.49,49.34,49.37,47096.0,48.3279,48.4159,48.2692,48.2985,47096.0
2021-02-10 12:00:00,49.35,49.36,49.17,49.23,69508.0,48.279,48.2888,48.1029,48.1616,69508.0
2021-02-10 12:10:00,49.24,49.36,49.22,49.32,8330.0,48.1714,48.2888,48.1518,48.2496,8330.0
2021-02-10 12:20:00,49.33,49.35,49.15,49.32,40032.0,48.2594,48.279,48.0833,48.2496,40032.0
2021-02-10 12:30:00,49.31,49.32,49.24,49.24,26838.0,48.2398,48.2496,48.1714,48.1714,26838.0
2021-02-10 12:40:00,49.25,49.37,49.24,49.37,26064.0,48.1811,48.2985,48.1714,48.2985,26064.0
2021-02-10 12:50:00,49.35,49.44,49.35,49.38,14236.0,48.279,48.367,48.279,48.3083,14236.0
2021-02-10 13:00:00,49.36,49.44,49.34,49.4,10518.0,48.2888,48.367,48.2692,48.3279,10518.0
2021-02-10 13:10:00,49.38,49.41,49.36,49.41,10360.0,48.3083,48.3377,48.2888,48.3377,10360.0
2021-02-10 13:20:00,49.43,49.46,49.41,49.45,39620.0,48.3572,48.3866,48.3377,48.3768,39620.0
2021-02-10 13:30:00,49.46,49.5,49.46,49.49,12806.0,48.3866,48.4257,48.3866,48.4159,12806.0
2021-02-10 13:40:00,49.49,49.49,49.38,49.39,72572.0,48.4159,48.4159,48.3083,48.3181,72572.0
2021-02-10 13:50:00,49.35,49.42,49.35,49.41,37348.0,48.279,48.3475,48.279,48.3377,37348.0
2021-02-10 14:00:00,49.45,49.47,49.35,49.42,51102.0,48.3768,48.3964,48.279,48.3475,51102.0
2021-02-10 14:10:00,49.43,49.46,49.37,49.41,52914.0,48.3572,48.3866,48.2985,48.3377,52914.0
2021-02-10 14:20:00,49.42,49.58,49.36,49.58,136174.0,48.3475,48.504,48.2888,48.504,136174.0
2021-02-10 14:30:00,49.59,49.7,49.54,49.63,75810.0,48.5138,48.6214,48.4649,48.5529,75810.0
2021-02-10 14:40:00,49.62,49.68,49.62,49.67,28008.0,48.5431,48.6018,48.5431,48.592,28008.0
2021-02-10 14:50:00,49.69,49.69,49.63,49.69,15578.0,48.6116,48.6116,48.5529,48.6116,15578.0
2021-02-10 15:00:00,49.71,49.76,49.7,49.71,74520.0,48.6312,48.6801,48.6214,48.6312,74520.0
2021-02-10 15:10:00,49.71,49.74,49.65,49.68,114076.0,48.6312,48.6605,48.5725,48.6018,114076.0
2021-02-10 15:20:00,49.67,49.68,49.54,49.58,55968.0,48.592,48.6018,48.4649,48.504,55968.0
2021-02-10 15:30:00,49.6,49.63,49.41,49.41,168272.0,48.5236,48.5529,48.3377,48.3377,168272.0
2021-02-10 15:40:00,49.43,49.47,49.34,49.38,84066.0,48.3572,48.3964,48.2692,48.3083,84066.0
2021-02-10 15:50:00,49.37,49.52,49.33,49.52,223672.0,48.2985,48.4453,48.2594,48.4453,223672.0
2021-02-11 09:30:00,49.81,49.9,49.75,49.86,147720.0,48.729,48.817,48.6703,48.7779,147720.0
2021-02-11 09:40:00,49.87,49.91,49.78,49.88,70864.0,48.7877,48.8268,48.6996,48.7975,70864.0
2021-02-11 09:50:00,49.87,49.87,49.58,49.58,98138.0,48.7877,48.7877,48.504,48.504,98138.0
2021-02-11 10:00:00,49.59,49.73,49.57,49.66,31440.0,48.5138,48.6507,48.4942,48.5822,31440.0
2021-02-11 10:10:00,49.68,49.75,49.63,49.73,34444.0,48.6018,48.6703,48.5529,48.6507,34444.0
2021-02-11 10:20:00,49.74,49.78,49.65,49.72,33222.0,48.6605,48.6996,48.5725,48.6409,33222.0
2021-02-11 10:30:00,49.74,49.74,49.62,49.71,18000.0,48.6605,48.6605,48.5431,48.6312,18000.0
2021-02-11 10:40:00,49.71,49.8,49.71,49.77,15862.0,48.6312,48.7192,48.6312,48.6899,15862.0
2021-02-11 10:50:00,49.78,49.83,49.58,49.59,70804.0,48.6996,48.7486,48.504,48.5138,70804.0
2021-02-11 11:00:00,49.6,49.68,49.57,49.63,30464.0,48.5236,48.6018,48.4942,48.5529,30464.0
2021-02-11 11:10:00,49.61,49.62,49.52,49.58,37004.0,48.5333,48.5431,48.4453,48.504,37004.0
2021-02-11 11:20:00,49.57,49.66,49.57,49.63,14910.0,48.4942,48.5822,48.4942,48.5529,14910.0
2021-02-11 11:30:00,49.66,49.72,49.65,49.71,12622.0,48.5822,48.6409,48.5725,48.6312,12622.0
2021-02-11 11:40:00,49.7,49.72,49.67,49.7,11024.0,48.6214,48.6409,48.592,48.6214,11024.0
2021-02-11 11:50:00,49.69,49.69,49.57,49.61,12596.0,48.6116,48.6116,48.4942,48.5333,12596.0
2021-02-11 12:00:00,49.62,49.65,49.56,49.56,6448.0,48.5431,48.5725,48.4844,48.4844,6448.0
2021-02-11 12:10:00,49.55,49.6,49.29,49.29,87234.0,48.4746,48.5236,48.2203,48.2203,87234.0
2021-02-11 12:20:00,49.35,49.38,49.14,49.15,121254.0,48.279,48.3083,48.0735,48.0833,121254.0
2021-02-11 12:30:00,49.15,49.34,49.15,49.31,46492.0,48.0833,48.2692,48.0833,48.2398,46492.0
2021-02-11 12:40:00,49.3,49.31,49.0,49.22,158010.0,48.2301,48.2398,47.9366,48.1518,158010.0
2021-02-11 12:50:00,49.24,49.31,49.13,49.31,42446.0,48.1714,48.2398,48.0638,48.2398,42446.0
2021-02-11 13:00:00,49.29,49.32,49.2,49.24,45920.0,48.2203,48.2496,48.1322,48.1714,45920.0
2021-02-11 13:10:00,49.22,49.37,49.19,49.35,16232.0,48.1518,48.2985,48.1224,48.279,16232.0
2021-02-11 13:20:00,49.36,49.45,49.36,49.41,59344.0,48.2888,48.3768,48.2888,48.3377,59344.0
2021-02-11 13:30:00,49.39,49.45,49.38,49.45,10660.0,48.3181,48.3768,48.3083,48.3768,10660.0
2021-02-11 13:40:00,49.48,49.48,49.37,49.41,20312.0,48.4062,48.4062,48.2985,48.3377,20312.0
2021-02-11 13:50:00,49.41,49.41,49.35,49.35,2782.0,48.3377,48.3377,48.279,48.279,2782.0
2021-02-11 14:00:00,49.35,49.35,49.21,49.27,33294.0,48.279,48.279,48.142,48.2007,33294.0
2021-02-11 14:10:00,49.25,49.31,49.2,49.3,20340.0,48.1811,48.2398,48.1322,48.2301,20340.0
2021-02-11 14:20:00,49.31,49.34,49.18,49.34,33346.0,48.2398,48.2692,48.1127,48.2692,33346.0
2021-02-11 14:30:00,49.3,49.34,49.24,49.25,20948.0,48.2301,48.2692,48.1714,48.1811,20948.0
2021-02-11 14:40:00,49.24,49.38,49.24,49.37,7802.0,48.1714,48.3083,48.1714,48.2985,7802.0
2021-02-11 14:50:00,49.38,49.43,49.35,49.43,27674.0,48.3083,48.3572,48.279,48.3572,27674.0
2021-02-11 15:00:00,49.43,49.49,49.39,49.49,32066.0,48.3572,48.4159,48.3181,48.4159,32066.0
2021-02-11 15:10:00,49.49,49.59,49.47,49.53,60082.0,48.4159,48.5138,48.3964,48.4551,60082.0
2021-02-11 15:20:00,49.53,49.6,49.51,49.52,37028.0,48.4551,48.5236,48.4355,48.4453,37028.0
2021-02-11 15:30:00,49.54,49.54,49.48,49.48,21380.0,48.4649,48.4649,48.4062,48.4062,21380.0
2021-02-11 15:40:00,49.49,49.63,49.46,49.58,135120.0,48.4159,48.5529,48.3866,48.504,135120.0
2021-02-11 15:50:00,49.59,49.73,49.52,49.67,116570.0,48.5138,48.6507,48.4453,48.592,116570.0
2021-02-12 09:30:00,49.43,49.58,49.43,49.56,108168.0,48.3572,48.504,48.3572,48.4844,108168.0
2021-02-12 09:40:00,49.59,49.63,49.56,49.62,95578.0,48.5138,48.5529,48.4844,48.5431,95578.0
2021-02-12 09:50:00,49.61,49.63,49.56,49.57,65890.0,48.5333,48.5529,48.4844,48.4942,65890.0
2021-02-12 10:00:00,49.56,49.65,49.56,49.64,64194.0,48.4844,48.5725,48.4844,48.5627,64194.0
2021-02-12 10:10:00,49.62,49.67,49.56,49.58,65258.0,48.5431,48.592,48.4844,48.504,65258.0
2021-02-12 10:20:00,49.59,49.65,49.58,49.62,8000.0,48.5138,48.5725,48.504,48.5431,8000.0
2021-02-12 10:30:00,49.6,49.8,49.49,49.79,75746.0,48.5236,48.7192,48.4159,48.7094,75746.0
2021-02-12 10:40:00,49.77,49.85,49.77,49.83,43852.0,48.6899,48.7681,48.6899,48.7486,43852.0
2021-02-12 10:50:00,49.83,49.85,49.78,49.8,37704.0,48.7486,48.7681,48.6996,48.7192,37704.0
2021-02-12 11:00:00,49.81,49.83,49.75,49.77,9280.0,48.729,48.7486,48.6703,48.6899,9280.0
2021-02-12 11:10:00,49.76,49.85,49.76,49.83,24660.0,48.6801,48.7681,48.6801,48.7486,24660.0
2021-02-12 11:20:00,49.82,49.84,49.79,49.82,9756.0,48.7388,48.7583,48.7094,48.7388,9756.0
2021-02-12 11:30:00,49.83,49.88,49.79,49.8,40544.0,48.7486,48.7975,48.7094,48.7192,40544.0
2021-02-12 11:40:00,49.81,49.85,49.8,49.85,9686.0,48.729,48.7681,48.7192,48.7681,9686.0
2021-02-12 11:50:00,49.83,49.85,49.8,49.83,8796.0,48.7486,48.7681,48.7192,48.7486,8796.0
2021-02-12 12:00:00,49.83,49.89,49.83,49.88,14344.0,48.7486,48.8073,48.7486,48.7975,14344.0
2021-02-12 12:10:00,49.87,49.87,49.84,49.84,11588.0,48.7877,48.7877,48.7583,48.7583,11588.0
2021-02-12 12:20:00,49.81,49.82,49.8,49.8,17624.0,48.729,48.7388,48.7192,48.7192,17624.0
2021-02-12 12:30:00,49.78,49.78,49.73,49.76,25184.0,48.6996,48.6996,48.6507,48.6801,25184.0
2021-02-12 12:40:00,49.75,49.8,49.72,49.79,25864.0,48.6703,48.7192,48.6409,48.7094,25864.0
2021-02-12 12:50:00,49.79,49.8,49.77,49.79,4106.0,48.7094,48.7192,48.6899,48.7094,4106.0
2021-02-12 13:00:00,49.78,49.8,49.77,49.77,13370.0,48.6996,48.7192,48.6899,48.6899,13370.0
2021-02-12 13:10:00,49.77,49.77,49.65,49.68,58550.0,48.6899,48.6899,48.5725,48.6018,58550.0
2021-02-12 13:20:00,49.67,49.72,49.62,49.72,19850.0,48.592,48.6409,48.5431,48.6409,19850.0
2021-02-12 13:30:00,49.72,49.79,49.72,49.77,9138.0,48.6409,48.7094,48.6409,48.6899,9138.0
2021-02-12 13:40:00,49.76,49.77,49.73,49.74,5548.0,48.6801,48.6899,48.6507,48.6605,5548.0
2021-02-12 13:50:00,49.74,49.74,49.65,49.7,85420.0,48.6605,48.6605,48.5725,48.6214,85420.0
2021-02-12 14:00:00,49.69,49.7,49.63,49.66,107630.0,48.6116,48.6214,48.5529,48.5822,107630.0
2021-02-12 14:10:00,49.69,49.7,49.63,49.69,18834.0,48.6116,48.6214,48.5529,48.6116,18834.0
2021-02-12 14:20:00,49.7,49.71,49.68,49.71,11908.0,48.6214,48.6312,48.6018,48.6312,11908.0
2021-02-12 14:30:00,49.7,49.71,49.67,49.68,41188.0,48.6214,48.6312,48.592,48.6018,41188.0
2021-02-12 14:40:00,49.65,49.77,49.65,49.77,10170.0,48.5725,48.6899,48.5725,48.6899,10170.0
2021-02-12 14:50:00,49.76,49.77,49.74,49.76,21288.0,48.6801,48.6899,48.6605,48.6801,21288.0
2021-02-12 15:00:00,49.76,49.81,49.74,49.78,17976.0,48.6801,48.729,48.6605,48.6996,17976.0
2021-02-12 15:10:00,49.77,49.82,49.77,49.79,18882.0,48.6899,48.7388,48.6899,48.7094,18882.0
2021-02-12 15:20:00,49.8,49.84,49.79,49.84,31362.0,48.7192,48.7583,48.7094,48.7583,31362.0
2021-02-12 15:30:00,49.83,49.97,49.83,49.97,182918.0,48.7486,48.8855,48.7486,48.8855,182918.0
2021-02-12 15:40:00,49.97,50.02,49.95,50.02,124028.0,48.8855,48.9344,48.866,48.9344,124028.0
2021-02-12 15:50:00,50.02,50.22,50.02,50.17,273206.0,48.9344,49.1301,48.9344,49.0812,273206.0
2021-02-16 09:30:00,50.49,50.52,50.33,50.42,241140.0,49.3942,49.4236,49.2377,49.3258,241140.0
2021-02-16 09:40:00,50.37,50.54,50.32,50.5,129598.0,49.2768,49.4432,49.2279,49.404,129598.0
2021-02-16 09:50:00,50.49,50.52,50.43,50.46,31872.0,49.3942,49.4236,49.3355,49.3649,31872.0
2021-02-16 10:00:00,50.43,50.49,50.38,50.44,52034.0,49.3355,49.3942,49.2866,49.3453,52034.0
2021-02-16 10:10:00,50.41,50.43,50.2,50.35,68802.0,49.316,49.3355,49.1105,49.2573,68802.0
2021-02-16 10:20:00,50.35,50.51,50.35,50.51,35364.0,49.2573,49.4138,49.2573,49.4138,35364.0
2021-02-16 10:30:00,50.51,50.54,50.49,50.52,48032.0,49.4138,49.4432,49.3942,49.4236,48032.0
2021-02-16 10:40:00,50.51,50.51,50.24,50.26,120042.0,49.4138,49.4138,49.1497,49.1692,120042.0
2021-02-16 10:50:00,50.28,50.32,50.1,50.28,66178.0,49.1888,49.2279,49.0127,49.1888,66178.0
2021-02-16 11:00:00,50.27,50.33,50.18,50.18,27038.0,49.179,49.2377,49.091,49.091,27038.0
2021-02-16 11:10:00,50.22,50.27,50.17,50.24,38626.0,49.1301,49.179,49.0812,49.1497,38626.0
2021-02-16 11:20:00,50.23,50.26,50.09,50.13,41084.0,49.1399,49.1692,49.0029,49.042,41084.0
2021-02-16 11:30:00,50.09,50.22,50.02,50.2,70522.0,49.0029,49.1301,48.9344,49.1105,70522.0
2021-02-16 11:40:00,50.19,50.22,50.06,50.06,26920.0,49.1007,49.1301,48.9736,48.9736,26920.0
2021-02-16 11:50:00,50.05,50.09,49.97,50.0,53170.0,48.9638,49.0029,48.8855,48.9149,53170.0
2021-02-16 12:00:00,49.98,50.13,49.88,49.88,30156.0,48.8953,49.042,48.7975,48.7975,30156.0
2021-02-16 12:10:00,49.87,50.11,49.87,50.07,23504.0,48.7877,49.0225,48.7877,48.9834,23504.0
2021-02-16 12:20:00,50.07,50.2,50.07,50.19,12450.0,48.9834,49.1105,48.9834,49.1007,12450.0
2021-02-16 12:30:00,50.2,50.22,50.12,50.12,26788.0,49.1105,49.1301,49.0323,49.0323,26788.0
2021-02-16 12:40:00,50.12,50.17,50.12,50.13,10846.0,49.0323,49.0812,49.0323,49.042,10846.0
2021-02-16 12:50:00,50.11,50.21,50.11,50.21,11658.0,49.0225,49.1203,49.0225,49.1203,11658.0
2021-02-16 13:00:00,50.2,50.27,50.19,50.22,28114.0,49.1105,49.179,49.1007,49.1301,28114.0
2021-02-16 13:10:00,50.21,50.24,50.17,50.18,40622.0,49.1203,49.1497,49.0812,49.091,40622.0
2021-02-16 13:20:00,50.17,50.24,50.17,50.22,9600.0,49.0812,49.1497,49.0812,49.1301,9600.0
2021-02-16 13:30:00,50.21,50.29,50.21,50.21,18012.0,49.1203,49.1986,49.1203,49.1203,18012.0
2021-02-16 13:40:00,50.21,50.21,50.14,50.2,16572.0,49.1203,49.1203,49.0518,49.1105,16572.0
2021-02-16 13:50:00,50.2,50.2,50.1,50.13,6728.0,49.1105,49.1105,49.0127,49.042,6728.0
2021-02-16 14:00:00,50.12,50.19,50.12,50.19,7000.0,49.0323,49.1007,49.0323,49.1007,7000.0
2021-02-16 14:10:00,50.17,50.23,50.13,50.23,365092.0,49.0812,49.1399,49.042,49.1399,365092.0
2021-02-16 14:20:00,50.24,50.29,50.23,50.29,15400.0,49.1497,49.1986,49.1399,49.1986,15400.0
2021-02-16 14:30:00,50.29,50.32,50.23,50.23,34734.0,49.1986,49.2279,49.1399,49.1399,34734.0
2021-02-16 14:40:00,50.26,50.26,50.18,50.22,16098.0,49.1692,49.1692,49.091,49.1301,16098.0
2021-02-16 14:50:00,50.21,50.21,50.12,50.2,20562.0,49.1203,49.1203,49.0323,49.1105,20562.0
2021-02-16 15:00:00,50.19,50.24,50.1,50.21,120248.0,49.1007,49.1497,49.0127,49.1203,120248.0
2021-02-16 15:10:00,50.21,50.23,50.12,50.12,35720.0,49.1203,49.1399,49.0323,49.0323,35720.0
2021-02-16 15:20:00,50.13,50.21,50.13,50.17,11706.0,49.042,49.1203,49.042,49.0812,11706.0
2021-02-16 15:30:00,50.15,50.22,50.07,50.08,30862.0,49.0616,49.1301,48.9834,48.9931,30862.0
2021-02-16 15:40:00,50.1,50.18,50.07,50.1,49792.0,49.0127,49.091,48.9834,49.0127,49792.0
2021-02-16 15:50:00,50.13,50.15,49.99,50.08,271412.0,49.042,49.0616,48.9051,48.9931,271412.0
2021-02-17 09:30:00,49.57,49.63,49.3,49.49,299464.0,48.4942,48.5529,48.2301,48.4159,299464.0
2021-02-17 09:40:00,49.49,49.74,49.46,49.73,89198.0,48.4159,48.6605,48.3866,48.6507,89198.0
2021-02-17 09:50:00,49.73,49.88,49.73,49.74,114408.0,48.6507,48.7975,48.6507,48.6605,114408.0
2021-02-17 10:00:00,49.74,49.87,49.68,49.87,84300.0,48.6605,48.7877,48.6018,48.7877,84300.0
2021-02-17 10:10:00,49.87,49.9,49.65,49.71,71976.0,48.7877,48.817,48.5725,48.6312,71976.0
2021-02-17 10:20:00,49.71,49.77,49.53,49.6,75222.0,48.6312,48.6899,48.4551,48.5236,75222.0
2021-02-17 10:30:00,49.58,49.7,49.49,49.63,74508.0,48.504,48.6214,48.4159,48.5529,74508.0
2021-02-17 10:40:00,49.62,49.78,49.52,49.77,145454.0,48.5431,48.6996,48.4453,48.6899,145454.0
2021-02-17 10:50:00,49.77,49.82,49.72,49.79,42224.0,48.6899,48.7388,48.6409,48.7094,42224.0
2021-02-17 11:00:00,49.77,49.79,49.54,49.62,46942.0,48.6899,48.7094,48.4649,48.5431,46942.0
2021-02-17 11:10:00,49.6,49.6,49.38,49.38,86952.0,48.5236,48.5236,48.3083,48.3083,86952.0
2021-02-17 11:20:00,49.38,49.56,49.37,49.5,52146.0,48.3083,48.4844,48.2985,48.4257,52146.0
2021-02-17 11:30:00,49.52,49.56,49.35,49.36,52606.0,48.4453,48.4844,48.279,48.2888,52606.0
2021-02-17 11:40:00,49.37,49.56,49.34,49.54,69218.0,48.2985,48.4844,48.2692,48.4649,69218.0
2021-02-17 11:50:00,49.53,49.63,49.5,49.61,36406.0,48.4551,48.5529,48.4257,48.5333,36406.0
2021-02-17 12:00:00,49.62,49.66,49.59,49.63,24942.0,48.5431,48.5822,48.5138,48.5529,24942.0
2021-02-17 12:10:00,49.65,49.65,49.58,49.6,18714.0,48.5725,48.5725,48.504,48.5236,18714.0
2021-02-17 12:20:00,49.6,49.7,49.6,49.69,18996.0,48.5236,48.6214,48.5236,48.6116,18996.0
2021-02-17 12:30:00,49.73,49.74,49.68,49.72,45542.0,48.6507,48.6605,48.6018,48.6409,45542.0
2021-02-17 12:40:00,49.73,49.81,49.71,49.8,37048.0,48.6507,48.729,48.6312,48.7192,37048.0
2021-02-17 12:50:00,49.8,49.8,49.73,49.74,24716.0,48.7192,48.7192,48.6507,48.6605,24716.0
2021-02-17 13:00:00,49.73,49.87,49.71,49.85,47242.0,48.6507,48.7877,48.6312,48.7681,47242.0
2021-02-17 13:10:00,49.85,49.85,49.81,49.82,25200.0,48.7681,48.7681,48.729,48.7388,25200.0
2021-02-17 13:20:00,49.83,49.88,49.76,49.87,21410.0,48.7486,48.7975,48.6801,48.7877,21410.0
2021-02-17 13:30:00,49.86,49.86,49.8,49.82,22668.0,48.7779,48.7779,48.7192,48.7388,22668.0
2021-02-17 13:40:00,49.83,49.85,49.79,49.79,15400.0,48.7486,48.7681,48.7094,48.7094,15400.0
2021-02-17 13:50:00,49.79,49.85,49.77,49.78,17914.0,48.7094,48.7681,48.6899,48.6996,17914.0
2021-02-17 14:00:00,49.8,50.02,49.8,49.98,51966.0,48.7192,48.9344,48.7192,48.8953,51966.0
2021-02-17 14:10:00,49.99,49.99,49.9,49.93,27134.0,48.9051,48.9051,48.817,48.8464,27134.0
2021-02-17 14:20:00,49.93,49.94,49.81,49.82,32580.0,48.8464,48.8562,48.729,48.7388,32580.0
2021-02-17 14:30:00,49.81,49.88,49.8,49.88,16804.0,48.729,48.7975,48.7192,48.7975,16804.0
2021-02-17 14:40:00,49.88,49.94,49.85,49.92,23590.0,48.7975,48.8562,48.7681,48.8366,23590.0
2021-02-17 14:50:00,49.92,49.97,49.89,49.95,43616.0,48.8366,48.8855,48.8073,48.866,43616.0
2021-02-17 15:00:00,49.93,50.02,49.93,50.02,20558.0,48.8464,48.9344,48.8464,48.9344,20558.0
2021-02-17 15:10:00,50.02,50.02,49.98,50.0,13084.0,48.9344,48.9344,48.8953,48.9149,13084.0
2021-02-17 15:20:00,50.01,50.08,50.01,50.02,83822.0,48.9247,48.9931,48.9247,48.9344,83822.0
2021-02-17 15:30:00,50.02,50.1,49.99,50.08,44306.0,48.9344,49.0127,48.9051,48.9931,44306.0
2021-02-17 15:40:00,50.09,50.11,50.04,50.1,37858.0,49.0029,49.0225,48.954,49.0127,37858.0
2021-02-17 15:50:00,50.1,50.15,50.06,50.1,241172.0,49.0127,49.0616,48.9736,49.0127,241172.0
2021-02-18 09:30:00,49.35,49.53,49.24,49.33,172992.0,48.279,48.4551,48.1714,48.2594,172992.0
2021-02-18 09:40:00,49.32,49.47,49.19,49.42,123376.0,48.2496,48.3964,48.1224,48.3475,123376.0
2021-02-18 09:50:00,49.41,49.46,49.27,49.43,56084.0,48.3377,48.3866,48.2007,48.3572,56084.0
2021-02-18 10:00:00,49.42,49.42,49.06,49.13,127636.0,48.3475,48.3475,47.9953,48.0638,127636.0
2021-02-18 10:10:00,49.15,49.27,49.07,49.08,126208.0,48.0833,48.2007,48.0051,48.0148,126208.0
2021-02-18 10:20:00,49.1,49.13,48.93,49.07,179374.0,48.0344,48.0638,47.8681,48.0051,179374.0
2021-02-18 10:30:00,49.07,49.19,48.9,49.15,212998.0,48.0051,48.1224,47.8387,48.0833,212998.0
2021-02-18 10:40:00,49.15,49.24,49.1,49.21,60732.0,48.0833,48.1714,48.0344,48.142,60732.0
2021-02-18 10:50:00,49.18,49.32,49.17,49.21,44796.0,48.1127,48.2496,48.1029,48.142,44796.0
2021-02-18 11:00:00,49.22,49.31,49.15,49.2,28194.0,48.1518,48.2398,48.0833,48.1322,28194.0
2021-02-18 11:10:00,49.24,49.42,49.17,49.36,83488.0,48.1714,48.3475,48.1029,48.2888,83488.0
2021-02-18 11:20:00,49.37,49.4,49.26,49.26,30102.0,48.2985,48.3279,48.1909,48.1909,30102.0
2021-02-18 11:30:00,49.26,49.31,49.16,49.17,23204.0,48.1909,48.2398,48.0931,48.1029,23204.0
2021-02-18 11:40:00,49.19,49.21,49.14,49.16,32944.0,48.1224,48.142,48.0735,48.0931,32944.0
2021-02-18 11:50:00,49.16,49.21,49.13,49.19,11014.0,48.0931,48.142,48.0638,48.1224,11014.0
2021-02-18 12:00:00,49.18,49.18,49.01,49.08,57296.0,48.1127,48.1127,47.9464,48.0148,57296.0
2021-02-18 12:10:00,49.08,49.2,49.04,49.19,65492.0,48.0148,48.1322,47.9757,48.1224,65492.0
2021-02-18 12:20:00,49.19,49.25,49.19,49.24,20270.0,48.1224,48.1811,48.1224,48.1714,20270.0
2021-02-18 12:30:00,49.27,49.27,49.2,49.25,27396.0,48.2007,48.2007,48.1322,48.1811,27396.0
2021-02-18 12:40:00,49.24,49.32,49.24,49.3,16668.0,48.1714,48.2496,48.1714,48.2301,16668.0
2021-02-18 12:50:00,49.27,49.29,49.21,49.27,18404.0,48.2007,48.2203,48.142,48.2007,18404.0
2021-02-18 13:00:00,49.26,49.26,49.17,49.23,26636.0,48.1909,48.1909,48.1029,48.1616,26636.0
2021-02-18 13:10:00,49.23,49.35,49.19,49.34,24002.0,48.1616,48.279,48.1224,48.2692,24002.0
2021-02-18 13:20:00,49.34,49.58,49.34,49.54,156834.0,48.2692,48.504,48.2692,48.4649,156834.0
2021-02-18 13:30:00,49.55,49.59,49.52,49.54,42330.0,48.4746,48.5138,48.4453,48.4649,42330.0
2021-02-18 13:40:00,49.54,49.56,49.52,49.55,20784.0,48.4649,48.4844,48.4453,48.4746,20784.0
2021-02-18 13:50:00,49.55,49.6,49.54,49.55,15038.0,48.4746,48.5236,48.4649,48.4746,15038.0
2021-02-18 14:00:00,49.54,49.71,49.54,49.64,82690.0,48.4649,48.6312,48.4649,48.5627,82690.0
2021-02-18 14:10:00,49.65,49.69,49.62,49.65,14332.0,48.5725,48.6116,48.5431,48.5725,14332.0
2021-02-18 14:20:00,49.63,49.68,49.63,49.65,24942.0,48.5529,48.6018,48.5529,48.5725,24942.0
2021-02-18 14:30:00,49.68,49.72,49.67,49.72,16198.0,48.6018,48.6409,48.592,48.6409,16198.0
2021-02-18 14:40:00,49.71,49.71,49.65,49.66,21192.0,48.6312,48.6312,48.5725,48.5822,21192.0
2021-02-18 14:50:00,49.66,49.76,49.6,49.76,36566.0,48.5822,48.6801,48.5236,48.6801,36566.0
2021-02-18 15:00:00,49.71,49.82,49.7,49.82,22320.0,48.6312,48.7388,48.6214,48.7388,22320.0
2021-02-18 15:10:00,49.81,49.83,49.77,49.77,21766.0,48.729,48.7486,48.6899,48.6899,21766.0
2021-02-18 15:20:00,49.77,49.8,49.72,49.77,32552.0,48.6899,48.7192,48.6409,48.6899,32552.0
2021-02-18 15:30:00,49.8,49.85,49.77,49.79,83328.0,48.7192,48.7681,48.6899,48.7094,83328.0
2021-02-18 15:40:00,49.79,49.84,49.7,49.71,52638.0,48.7094,48.7583,48.6214,48.6312,52638.0
2021-02-18 15:50:00,49.71,49.76,49.58,49.67,225834.0,48.6312,48.6801,48.504,48.592,225834.0
2021-02-19 09:30:00,49.98,50.03,49.82,49.88,276612.0,48.8953,48.9442,48.7388,48.7975,276612.0
2021-02-19 09:40:00,49.84,49.88,49.74,49.79,79562.0,48.7583,48.7975,48.6605,48.7094,79562.0
2021-02-19 09:50:00,49.77,49.99,49.77,49.97,40218.0,48.6899,48.9051,48.6899,48.8855,40218.0
2021-02-19 10:00:00,49.99,49.99,49.9,49.9,51058.0,48.9051,48.9051,48.817,48.817,51058.0
2021-02-19 10:10:00,49.92,49.92,49.82,49.85,43420.0,48.8366,48.8366,48.7388,48.7681,43420.0
2021-02-19 10:20:00,49.84,49.96,49.8,49.91,58768.0,48.7583,48.8757,48.7192,48.8268,58768.0
2021-02-19 10:30:00,49.9,49.96,49.84,49.95,22038.0,48.817,48.8757,48.7583,48.866,22038.0
2021-02-19 10:40:00,49.95,50.01,49.9,49.9,46386.0,48.866,48.9247,48.817,48.817,46386.0
2021-02-19 10:50:00,49.92,49.99,49.91,49.98,26622.0,48.8366,48.9051,48.8268,48.8953,26622.0
2021-02-19 11:00:00,49.97,50.06,49.97,50.04,119778.0,48.8855,48.9736,48.8855,48.954,119778.0
2021-02-19 11:10:00,50.04,50.05,49.94,49.98,85266.0,48.954,48.9638,48.8562,48.8953,85266.0
2021-02-19 11:20:00,49.99,50.05,49.99,50.05,9980.0,48.9051,48.9638,48.9051,48.9638,9980.0
2021-02-19 11:30:00,50.05,50.06,50.02,50.02,15940.0,48.9638,48.9736,48.9344,48.9344,15940.0
2021-02-19 11:40:00,50.02,50.04,49.97,49.97,10932.0,48.9344,48.954,48.8855,48.8855,10932.0
2021-02-19 11:50:00,49.96,49.98,49.9,49.92,16106.0,48.8757,48.8953,48.817,48.8366,16106.0
2021-02-19 12:00:00,49.91,49.93,49.85,49.87,44222.0,48.8268,48.8464,48.7681,48.7877,44222.0
2021-02-19 12:10:00,49.87,49.88,49.78,49.78,46378.0,48.7877,48.7975,48.6996,48.6996,46378.0
2021-02-19 12:20:00,49.77,49.8,49.67,49.71,91322.0,48.6899,48.7192,48.592,48.6312,91322.0
2021-02-19 12:30:00,49.72,49.74,49.62,49.66,56414.0,48.6409,48.6605,48.5431,48.5822,56414.0
2021-02-19 12:40:00,49.64,49.71,49.58,49.64,36370.0,48.5627,48.6312,48.504,48.5627,36370.0
2021-02-19 12:50:00,49.61,49.63,49.49,49.63,42090.0,48.5333,48.5529,48.4159,48.5529,42090.0
2021-02-19 13:00:00,49.62,49.65,49.45,49.46,38754.0,48.5431,48.5725,48.3768,48.3866,38754.0
2021-02-19 13:10:00,49.45,49.58,49.45,49.53,30082.0,48.3768,48.504,48.3768,48.4551,30082.0
2021-02-19 13:20:00,49.51,49.62,49.49,49.57,81968.0,48.4355,48.5431,48.4159,48.4942,81968.0
2021-02-19 13:30:00,49.56,49.62,49.48,49.61,36246.0,48.4844,48.5431,48.4062,48.5333,36246.0
2021-02-19 13:40:00,49.61,49.68,49.6,49.65,18736.0,48.5333,48.6018,48.5236,48.5725,18736.0
2021-02-19 13:50:00,49.64,49.69,49.6,49.67,17178.0,48.5627,48.6116,48.5236,48.592,17178.0
2021-02-19 14:00:00,49.67,49.71,49.64,49.65,32288.0,48.592,48.6312,48.5627,48.5725,32288.0
2021-02-19 14:10:00,49.66,49.73,49.62,49.69,25718.0,48.5822,48.6507,48.5431,48.6116,25718.0
2021-02-19 14:20:00,49.68,49.68,49.39,49.4,136174.0,48.6018,48.6018,48.3181,48.3279,136174.0
2021-02-19 14:30:00,49.42,49.52,49.42,49.47,43602.0,48.3475,48.4453,48.3475,48.3964,43602.0
2021-02-19 14:40:00,49.47,49.56,49.43,49.51,103448.0,48.3964,48.4844,48.3572,48.4355,103448.0
2021-02-19 14:50:00,49.51,49.57,49.46,49.57,40364.0,48.4355,48.4942,48.3866,48.4942,40364.0
2021-02-19 15:00:00,49.57,49.6,49.51,49.52,44004.0,48.4942,48.5236,48.4355,48.4453,44004.0
2021-02-19 15:10:00,49.54,49.68,49.54,49.65,140000.0,48.4649,48.6018,48.4649,48.5725,140000.0
2021-02-19 15:20:00,49.63,49.63,49.57,49.63,197216.0,48.5529,48.5529,48.4942,48.5529,197216.0
2021-02-19 15:30:00,49.62,49.7,49.6,49.69,126320.0,48.5431,48.6214,48.5236,48.6116,126320.0
2021-02-19 15:40:00,49.69,49.7,49.54,49.57,81768.0,48.6116,48.6214,48.4649,48.4942,81768.0
2021-02-19 15:50:00,49.58,49.58,49.35,49.47,312758.0,48.504,48.504,48.279,48.3964,312758.0
2021-02-22 09:30:00,48.73,48.99,48.63,48.89,253110.0,47.6724,47.9268,47.5746,47.829,253110.0
2021-02-22 09:40:00,48.86,48.96,48.74,48.96,95818.0,47.7996,47.8974,47.6822,47.8974,95818.0
2021-02-22 09:50:00,48.93,49.02,48.88,48.96,47918.0,47.8681,47.9561,47.8192,47.8974,47918.0
2021-02-22 10:00:00,48.97,49.04,48.91,48.97,42492.0,47.9072,47.9757,47.8485,47.9072,42492.0
2021-02-22 10:10:00,48.97,49.1,48.76,48.8,118534.0,47.9072,48.0344,47.7018,47.7409,118534.0
2021-02-22 10:20:00,48.8,48.85,48.75,48.85,108218.0,47.7409,47.7898,47.692,47.7898,108218.0
2021-02-22 10:30:00,48.84,48.86,48.75,48.84,168534.0,47.78,47.7996,47.692,47.78,168534.0
2021-02-22 10:40:00,48.83,48.97,48.82,48.92,31314.0,47.7703,47.9072,47.7605,47.8583,31314.0
2021-02-22 10:50:00,48.91,48.91,48.69,48.77,45452.0,47.8485,47.8485,47.6333,47.7116,45452.0
2021-02-22 11:00:00,48.76,48.83,48.72,48.76,109872.0,47.7018,47.7703,47.6626,47.7018,109872.0
2021-02-22 11:10:00,48.74,48.92,48.68,48.92,115790.0,47.6822,47.8583,47.6235,47.8583,115790.0
2021-02-22 11:20:00,48.92,48.98,48.9,48.95,75062.0,47.8583,47.917,47.8387,47.8877,75062.0
2021-02-22 11:30:00,48.93,49.02,48.87,48.98,44656.0,47.8681,47.9561,47.8094,47.917,44656.0
2021-02-22 11:40:00,48.98,49.0,48.9,48.92,25510.0,47.917,47.9366,47.8387,47.8583,25510.0
2021-02-22 11:50:00,48.94,48.99,48.91,48.97,10380.0,47.8779,47.9268,47.8485,47.9072,10380.0
2021-02-22 12:00:00,48.96,48.96,48.88,48.91,28636.0,47.8974,47.8974,47.8192,47.8485,28636.0
2021-02-22 12:10:00,48.88,48.94,48.85,48.91,39390.0,47.8192,47.8779,47.7898,47.8485,39390.0
2021-02-22 12:20:00,48.91,49.0,48.9,48.95,51734.0,47.8485,47.9366,47.8387,47.8877,51734.0
2021-02-22 12:30:00,48.98,49.09,48.92,49.08,77008.0,47.917,48.0246,47.8583,48.0148,77008.0
2021-02-22 12:40:00,49.08,49.09,49.04,49.08,20642.0,48.0148,48.0246,47.9757,48.0148,20642.0
2021-02-22 12:50:00,49.07,49.18,49.07,49.16,40056.0,48.0051,48.1127,48.0051,48.0931,40056.0
2021-02-22 13:00:00,49.16,49.16,49.09,49.11,23380.0,48.0931,48.0931,48.0246,48.0442,23380.0
2021-02-22 13:10:00,49.13,49.18,49.1,49.15,14032.0,48.0638,48.1127,48.0344,48.0833,14032.0
2021-02-22 13:20:00,49.16,49.27,49.15,49.27,22986.0,48.0931,48.2007,48.0833,48.2007,22986.0
2021-02-22 13:30:00,49.27,49.33,49.27,49.31,23720.0,48.2007,48.2594,48.2007,48.2398,23720.0
2021-02-22 13:40:00,49.31,49.34,49.29,49.31,26286.0,48.2398,48.2692,48.2203,48.2398,26286.0
2021-02-22 13:50:00,49.31,49.37,49.31,49.31,26422.0,48.2398,48.2985,48.2398,48.2398,26422.0
2021-02-22 14:00:00,49.32,49.33,49.26,49.27,59544.0,48.2496,48.2594,48.1909,48.2007,59544.0
2021-02-22 14:10:00,49.27,49.28,49.2,49.26,45812.0,48.2007,48.2105,48.1322,48.1909,45812.0
2021-02-22 14:20:00,49.26,49.28,49.23,49.27,12804.0,48.1909,48.2105,48.1616,48.2007,12804.0
2021-02-22 14:30:00,49.27,49.3,49.24,49.25,31692.0,48.2007,48.2301,48.1714,48.1811,31692.0
2021-02-22 14:40:00,49.24,49.24,49.18,49.18,63724.0,48.1714,48.1714,48.1127,48.1127,63724.0
2021-02-22 14:50:00,49.2,49.24,49.15,49.18,114348.0,48.1322,48.1714,48.0833,48.1127,114348.0
2021-02-22 15:00:00,49.18,49.18,49.05,49.06,35476.0,48.1127,48.1127,47.9855,47.9953,35476.0
2021-02-22 15:10:00,49.07,49.08,48.94,49.0,66812.0,48.0051,48.0148,47.8779,47.9366,66812.0
2021-02-22 15:20:00,49.01,49.04,48.87,48.87,42902.0,47.9464,47.9757,47.8094,47.8094,42902.0
2021-02-22 15:30:00,48.87,48.97,48.81,48.86,170788.0,47.8094,47.9072,47.7507,47.7996,170788.0
2021-02-22 15:40:00,48.85,48.92,48.79,48.88,220480.0,47.7898,47.8583,47.7311,47.8192,220480.0
2021-02-22 15:50:00,48.84,48.87,48.68,48.73,345048.0,47.78,47.8094,47.6235,47.6724,345048.0
2021-02-23 09:30:00,48.1,48.13,47.68,47.69,528206.0,47.0561,47.0855,46.6452,46.655,528206.0
2021-02-23 09:40:00,47.67,47.74,47.16,47.16,449204.0,46.6354,46.7039,46.1365,46.1365,449204.0
2021-02-23 09:50:00,47.13,47.58,46.99,47.48,304160.0,46.1072,46.5474,45.9702,46.4496,304160.0
2021-02-23 10:00:00,47.47,47.81,47.31,47.81,214068.0,46.4398,46.7724,46.2832,46.7724,214068.0
2021-02-23 10:10:00,47.81,47.89,47.63,47.74,97840.0,46.7724,46.8507,46.5963,46.7039,97840.0
2021-02-23 10:20:00,47.77,48.02,47.7,48.02,171060.0,46.7333,46.9778,46.6648,46.9778,171060.0
2021-02-23 10:30:00,48.02,48.03,47.85,48.03,258238.0,46.9778,46.9876,46.8115,46.9876,258238.0
2021-02-23 10:40:00,48.03,48.36,47.92,48.34,428728.0,46.9876,47.3105,46.88,47.2909,428728.0
2021-02-23 10:50:00,48.33,48.37,48.22,48.25,337140.0,47.2811,47.3202,47.1735,47.2028,337140.0
2021-02-23 11:00:00,48.26,48.48,48.22,48.38,93666.0,47.2126,47.4279,47.1735,47.33,93666.0
2021-02-23 11:10:00,48.37,48.41,48.15,48.15,103402.0,47.3202,47.3594,47.105,47.105,103402.0
2021-02-23 11:20:00,48.16,48.16,48.02,48.09,154662.0,47.1148,47.1148,46.9778,47.0463,154662.0
2021-02-23 11:30:00,48.12,48.29,48.01,48.17,129864.0,47.0757,47.242,46.9681,47.1246,129864.0
2021-02-23 11:40:00,48.16,48.18,47.93,47.93,96196.0,47.1148,47.1344,46.8898,46.8898,96196.0
2021-02-23 11:50:00,47.93,48.06,47.9,47.94,29162.0,46.8898,47.017,46.8604,46.8996,29162.0
2021-02-23 12:00:00,47.88,47.88,47.72,47.79,115768.0,46.8409,46.8409,46.6844,46.7528,115768.0
2021-02-23 12:10:00,47.73,47.96,47.66,47.94,189176.0,46.6941,46.9191,46.6257,46.8996,189176.0
2021-02-23 12:20:00,47.95,48.01,47.82,48.01,97106.0,46.9094,46.9681,46.7822,46.9681,97106.0
2021-02-23 12:30:00,47.99,48.1,47.74,47.77,47954.0,46.9485,47.0561,46.7039,46.7333,47954.0
2021-02-23 12:40:00,47.77,47.79,47.69,47.74,84488.0,46.7333,46.7528,46.655,46.7039,84488.0
2021-02-23 12:50:00,47.73,47.89,47.59,47.63,76762.0,46.6941,46.8507,46.5572,46.5963,76762.0
2021-02-23 13:00:00,47.63,47.92,47.57,47.87,29130.0,46.5963,46.88,46.5376,46.8311,29130.0
2021-02-23 13:10:00,47.89,48.09,47.86,48.05,120874.0,46.8507,47.0463,46.8213,47.0072,120874.0
2021-02-23 13:20:00,48.02,48.24,48.02,48.22,65166.0,46.9778,47.1931,46.9778,47.1735,65166.0
2021-02-23 13:30:00,48.21,48.26,48.17,48.24,36926.0,47.1637,47.2126,47.1246,47.1931,36926.0
2021-02-23 13:40:00,48.26,48.26,48.08,48.12,74066.0,47.2126,47.2126,47.0365,47.0757,74066.0
2021-02-23 13:50:00,48.07,48.31,48.06,48.24,56870.0,47.0268,47.2615,47.017,47.1931,56870.0
2021-02-23 14:00:00,48.19,48.38,48.19,48.32,39278.0,47.1442,47.33,47.1442,47.2713,39278.0
2021-02-23 14:10:00,48.29,48.38,48.29,48.35,90736.0,47.242,47.33,47.242,47.3007,90736.0
2021-02-23 14:20:00,48.37,48.46,48.34,48.42,43608.0,47.3202,47.4083,47.2909,47.3692,43608.0
2021-02-23 14:30:00,48.42,48.44,48.13,48.21,37634.0,47.3692,47.3887,47.0855,47.1637,37634.0
2021-02-23 14:40:00,48.24,48.44,48.24,48.43,30856.0,47.1931,47.3887,47.1931,47.3789,30856.0
2021-02-23 14:50:00,48.43,48.63,48.43,48.61,109436.0,47.3789,47.5746,47.3789,47.555,109436.0
2021-02-23 15:00:00,48.61,48.82,48.61,48.82,90226.0,47.555,47.7605,47.555,47.7605,90226.0
2021-02-23 15:10:00,48.81,48.99,48.75,48.98,135396.0,47.7507,47.9268,47.692,47.917,135396.0
2021-02-23 15:20:00,48.99,49.19,48.99,49.17,561226.0,47.9268,48.1224,47.9268,48.1029,561226.0
2021-02-23 15:30:00,49.16,49.19,49.06,49.1,519278.0,48.0931,48.1224,47.9953,48.0344,519278.0
2021-02-23 15:40:00,49.1,49.13,49.0,49.02,176988.0,48.0344,48.0638,47.9366,47.9561,176988.0
2021-02-23 15:50:00,49.02,49.05,48.79,48.84,444692.0,47.9561,47.9855,47.7311,47.78,444692.0
2021-02-24 09:30:00,48.52,48.74,48.31,48.57,405944.0,47.467,47.6822,47.2615,47.5159,405944.0
2021-02-24 09:40:00,48.58,48.74,48.42,48.67,166782.0,47.5257,47.6822,47.3692,47.6137,166782.0
2021-02-24 09:50:00,48.64,48.71,48.44,48.52,123700.0,47.5844,47.6529,47.3887,47.467,123700.0
2021-02-24 10:00:00,48.56,48.69,48.27,48.34,220760.0,47.5061,47.6333,47.2224,47.2909,220760.0
2021-02-24 10:10:00,48.3,48.65,48.27,48.63,145742.0,47.2518,47.5942,47.2224,47.5746,145742.0
2021-02-24 10:20:00,48.63,48.87,48.56,48.81,97516.0,47.5746,47.8094,47.5061,47.7507,97516.0
2021-02-24 10:30:00,48.83,48.94,48.71,48.84,103142.0,47.7703,47.8779,47.6529,47.78,103142.0
2021-02-24 10:40:00,48.81,48.93,48.76,48.88,99058.0,47.7507,47.8681,47.7018,47.8192,99058.0
2021-02-24 10:50:00,48.86,49.1,48.78,49.05,168742.0,47.7996,48.0344,47.7213,47.9855,168742.0
2021-02-24 11:00:00,49.05,49.16,49.02,49.13,187154.0,47.9855,48.0931,47.9561,48.0638,187154.0
2021-02-24 11:10:00,49.13,49.25,49.1,49.24,195840.0,48.0638,48.1811,48.0344,48.1714,195840.0
2021-02-24 11:20:00,49.26,49.43,49.23,49.31,89022.0,48.1909,48.3572,48.1616,48.2398,89022.0
2021-02-24 11:30:00,49.31,49.44,49.3,49.44,91602.0,48.2398,48.367,48.2301,48.367,91602.0
2021-02-24 11:40:00,49.44,49.44,49.29,49.42,56748.0,48.367,48.367,48.2203,48.3475,56748.0
2021-02-24 11:50:00,49.4,49.47,49.38,49.45,48676.0,48.3279,48.3964,48.3083,48.3768,48676.0
2021-02-24 12:00:00,49.47,49.58,49.47,49.52,143094.0,48.3964,48.504,48.3964,48.4453,143094.0
2021-02-24 12:10:00,49.54,49.6,49.51,49.6,80552.0,48.4649,48.5236,48.4355,48.5236,80552.0
2021-02-24 12:20:00,49.59,49.68,49.57,49.67,67568.0,48.5138,48.6018,48.4942,48.592,67568.0
2021-02-24 12:30:00,49.69,49.76,49.66,49.74,61540.0,48.6116,48.6801,48.5822,48.6605,61540.0
2021-02-24 12:40:00,49.75,49.75,49.61,49.64,51806.0,48.6703,48.6703,48.5333,48.5627,51806.0
2021-02-24 12:50:00,49.65,49.7,49.58,49.59,29940.0,48.5725,48.6214,48.504,48.5138,29940.0
2021-02-24 13:00:00,49.59,49.6,49.5,49.6,57442.0,48.5138,48.5236,48.4257,48.5236,57442.0
2021-02-24 13:10:00,49.59,49.73,49.59,49.7,87576.0,48.5138,48.6507,48.5138,48.6214,87576.0
2021-02-24 13:20:00,49.7,49.83,49.66,49.8,125058.0,48.6214,48.7486,48.5822,48.7192,125058.0
2021-02-24 13:30:00,49.82,49.98,49.8,49.94,82766.0,48.7388,48.8953,48.7192,48.8562,82766.0
2021-02-24 13:40:00,49.94,49.99,49.88,49.91,93378.0,48.8562,48.9051,48.7975,48.8268,93378.0
2021-02-24 13:50:00,49.93,49.97,49.88,49.97,60476.0,48.8464,48.8855,48.7975,48.8855,60476.0
2021-02-24 14:00:00,49.97,49.99,49.8,49.85,109554.0,48.8855,48.9051,48.7192,48.7681,109554.0
2021-02-24 14:10:00,49.85,49.89,49.75,49.84,61564.0,48.7681,48.8073,48.6703,48.7583,61564.0
2021-02-24 14:20:00,49.84,49.87,49.76,49.84,94878.0,48.7583,48.7877,48.6801,48.7583,94878.0
2021-02-24 14:30:00,49.85,49.91,49.77,49.83,62712.0,48.7681,48.8268,48.6899,48.7486,62712.0
2021-02-24 14:40:00,49.83,49.87,49.7,49.71,57982.0,48.7486,48.7877,48.6214,48.6312,57982.0
2021-02-24 14:50:00,49.72,49.77,49.71,49.74,62040.0,48.6409,48.6899,48.6312,48.6605,62040.0
2021-02-24 15:00:00,49.76,49.83,49.72,49.8,54128.0,48.6801,48.7486,48.6409,48.7192,54128.0
2021-02-24 15:10:00,49.79,49.87,49.77,49.77,32458.0,48.7094,48.7877,48.6899,48.6899,32458.0
2021-02-24 15:20:00,49.76,49.93,49.76,49.93,69994.0,48.6801,48.8464,48.6801,48.8464,69994.0
2021-02-24 15:30:00,49.92,50.0,49.9,49.98,77592.0,48.8366,48.9149,48.817,48.8953,77592.0
2021-02-24 15:40:00,49.97,49.98,49.83,49.93,103290.0,48.8855,48.8953,48.7486,48.8464,103290.0
2021-02-24 15:50:00,49.95,50.02,49.89,49.9,242198.0,48.866,48.9344,48.8073,48.817,242198.0
2021-02-25 09:30:00,49.55,49.92,49.55,49.88,164604.0,48.4746,48.8366,48.4746,48.7975,164604.0
2021-02-25 09:40:00,49.87,49.88,49.71,49.72,95038.0,48.7877,48.7975,48.6312,48.6409,95038.0
2021-02-25 09:50:00,49.73,49.83,49.67,49.68,121792.0,48.6507,48.7486,48.592,48.6018,121792.0
2021-02-25 10:00:00,49.66,49.67,49.26,49.33,166500.0,48.5822,48.592,48.1909,48.2594,166500.0
2021-02-25 10:10:00,49.34,49.46,49.24,49.4,87132.0,48.2692,48.3866,48.1714,48.3279,87132.0
2021-02-25 10:20:00,49.46,49.62,49.29,49.34,106720.0,48.3866,48.5431,48.2203,48.2692,106720.0
2021-02-25 10:30:00,49.34,49.34,48.99,49.07,142536.0,48.2692,48.2692,47.9268,48.0051,142536.0
2021-02-25 10:40:00,49.06,49.17,48.92,48.96,125744.0,47.9953,48.1029,47.8583,47.8974,125744.0
2021-02-25 10:50:00,48.93,49.21,48.84,49.18,111504.0,47.8681,48.142,47.78,48.1127,111504.0
2021-02-25 11:00:00,49.17,49.31,49.09,49.29,40950.0,48.1029,48.2398,48.0246,48.2203,40950.0
2021-02-25 11:10:00,49.3,49.31,49.16,49.28,30740.0,48.2301,48.2398,48.0931,48.2105,30740.0
2021-02-25 11:20:00,49.3,49.35,48.99,49.04,97382.0,48.2301,48.279,47.9268,47.9757,97382.0
2021-02-25 11:30:00,49.04,49.06,48.8,48.88,87474.0,47.9757,47.9953,47.7409,47.8192,87474.0
2021-02-25 11:40:00,48.88,48.91,48.56,48.57,139094.0,47.8192,47.8485,47.5061,47.5159,139094.0
2021-02-25 11:50:00,48.56,48.71,48.45,48.52,188920.0,47.5061,47.6529,47.3985,47.467,188920.0
2021-02-25 12:00:00,48.51,48.55,48.34,48.52,130444.0,47.4572,47.4963,47.2909,47.467,130444.0
2021-02-25 12:10:00,48.51,48.64,48.3,48.45,140802.0,47.4572,47.5844,47.2518,47.3985,140802.0
2021-02-25 12:20:00,48.45,48.56,48.24,48.3,166426.0,47.3985,47.5061,47.1931,47.2518,166426.0
2021-02-25 12:30:00,48.27,48.29,48.02,48.28,203428.0,47.2224,47.242,46.9778,47.2322,203428.0
2021-02-25 12:40:00,48.27,48.31,48.02,48.12,168402.0,47.2224,47.2615,46.9778,47.0757,168402.0
2021-02-25 12:50:00,48.11,48.13,47.59,47.68,206798.0,47.0659,47.0855,46.5572,46.6452,206798.0
2021-02-25 13:00:00,47.63,47.82,47.35,47.77,328472.0,46.5963,46.7822,46.3224,46.7333,328472.0
2021-02-25 13:10:00,47.79,48.02,47.66,48.02,153810.0,46.7528,46.9778,46.6257,46.9778,153810.0
2021-02-25 13:20:00,48.01,48.16,47.92,48.06,104792.0,46.9681,47.1148,46.88,47.017,104792.0
2021-02-25 13:30:00,48.05,48.09,47.79,48.06,76300.0,47.0072,47.0463,46.7528,47.017,76300.0
2021-02-25 13:40:00,48.07,48.17,47.95,48.06,115620.0,47.0268,47.1246,46.9094,47.017,115620.0
2021-02-25 13:50:00,48.05,48.05,47.77,47.96,192264.0,47.0072,47.0072,46.7333,46.9191,192264.0
2021-02-25 14:00:00,47.91,48.33,47.88,48.31,140698.0,46.8702,47.2811,46.8409,47.2615,140698.0
2021-02-25 14:10:00,48.31,48.46,48.27,48.46,66804.0,47.2615,47.4083,47.2224,47.4083,66804.0
2021-02-25 14:20:00,48.46,48.59,48.42,48.56,127470.0,47.4083,47.5355,47.3692,47.5061,127470.0
2021-02-25 14:30:00,48.53,48.53,48.13,48.15,94372.0,47.4768,47.4768,47.0855,47.105,94372.0
2021-02-25 14:40:00,48.15,48.26,48.04,48.06,109368.0,47.105,47.2126,46.9974,47.017,109368.0
2021-02-25 14:50:00,48.08,48.19,47.94,47.95,85598.0,47.0365,47.1442,46.8996,46.9094,85598.0
2021-02-25 15:00:00,47.95,48.07,47.59,47.62,126262.0,46.9094,47.0268,46.5572,46.5865,126262.0
2021-02-25 15:10:00,47.61,47.81,47.48,47.54,216406.0,46.5767,46.7724,46.4496,46.5083,216406.0
2021-02-25 15:20:00,47.59,47.67,47.39,47.46,176794.0,46.5572,46.6354,46.3615,46.43,176794.0
2021-02-25 15:30:00,47.45,47.62,47.09,47.28,384072.0,46.4202,46.5865,46.068,46.2539,384072.0
2021-02-25 15:40:00,47.3,47.88,47.14,47.75,304916.0,46.2735,46.8409,46.1169,46.7137,304916.0
2021-02-25 15:50:00,47.77,47.83,47.49,47.51,628798.0,46.7333,46.792,46.4593,46.4789,628798.0
2021-02-26 09:30:00,47.99,48.06,47.72,47.83,329466.0,46.9485,47.017,46.6844,46.792,329466.0
2021-02-26 09:40:00,47.84,48.12,47.74,47.8,244948.0,46.8017,47.0757,46.7039,46.7626,244948.0
2021-02-26 09:50:00,47.78,47.81,47.4,47.42,250582.0,46.743,46.7724,46.3713,46.3909,250582.0
2021-02-26 10:00:00,47.44,47.5,47.07,47.08,287740.0,46.4104,46.4691,46.0485,46.0582,287740.0
2021-02-26 10:10:00,47.08,47.3,47.02,47.14,122336.0,46.0582,46.2735,45.9995,46.1169,122336.0
2021-02-26 10:20:00,47.19,47.22,46.48,46.54,398250.0,46.1659,46.1952,45.4713,45.53,398250.0
2021-02-26 10:30:00,46.55,47.32,46.55,47.25,226828.0,45.5397,46.293,45.5397,46.2246,226828.0
2021-02-26 10:40:00,47.25,47.57,47.16,47.53,252104.0,46.2246,46.5376,46.1365,46.4985,252104.0
2021-02-26 10:50:00,47.5,47.64,47.38,47.5,160504.0,46.4691,46.6061,46.3517,46.4691,160504.0
2021-02-26 11:00:00,47.58,47.81,47.4,47.72,160460.0,46.5474,46.7724,46.3713,46.6844,160460.0
2021-02-26 11:10:00,47.71,47.71,47.38,47.38,85438.0,46.6746,46.6746,46.3517,46.3517,85438.0
2021-02-26 11:20:00,47.45,47.47,47.27,47.34,68222.0,46.4202,46.4398,46.2441,46.3126,68222.0
2021-02-26 11:30:00,47.38,47.94,47.38,47.93,88110.0,46.3517,46.8996,46.3517,46.8898,88110.0
2021-02-26 11:40:00,47.95,47.95,47.65,47.77,742798.0,46.9094,46.9094,46.6159,46.7333,742798.0
2021-02-26 11:50:00,47.79,47.8,47.62,47.77,51062.0,46.7528,46.7626,46.5865,46.7333,51062.0
2021-02-26 12:00:00,47.79,48.03,47.65,48.03,78878.0,46.7528,46.9876,46.6159,46.9876,78878.0
2021-02-26 12:10:00,48.04,48.29,48.02,48.27,225902.0,46.9974,47.242,46.9778,47.2224,225902.0
2021-02-26 12:20:00,48.28,48.28,48.05,48.05,90894.0,47.2322,47.2322,47.0072,47.0072,90894.0
2021-02-26 12:30:00,48.1,48.19,48.0,48.01,43134.0,47.0561,47.1442,46.9583,46.9681,43134.0
2021-02-26 12:40:00,48.0,48.05,47.91,47.98,53238.0,46.9583,47.0072,46.8702,46.9387,53238.0
2021-02-26 12:50:00,47.98,48.13,47.77,47.79,72734.0,46.9387,47.0855,46.7333,46.7528,72734.0
2021-02-26 13:00:00,47.8,47.83,47.6,47.83,57766.0,46.7626,46.792,46.567,46.792,57766.0
2021-02-26 13:10:00,47.83,47.91,47.74,47.88,78936.0,46.792,46.8702,46.7039,46.8409,78936.0
2021-02-26 13:20:00,47.92,48.07,47.91,48.01,39078.0,46.88,47.0268,46.8702,46.9681,39078.0
2021-02-26 13:30:00,47.98,47.98,47.67,47.69,58008.0,46.9387,46.9387,46.6354,46.655,58008.0
2021-02-26 13:40:00,47.68,47.89,47.43,47.47,102704.0,46.6452,46.8507,46.4006,46.4398,102704.0
2021-02-26 13:50:00,47.51,47.6,47.39,47.46,58940.0,46.4789,46.567,46.3615,46.43,58940.0
2021-02-26 14:00:00,47.48,47.62,47.3,47.39,81670.0,46.4496,46.5865,46.2735,46.3615,81670.0
2021-02-26 14:10:00,47.38,47.52,47.19,47.19,88774.0,46.3517,46.4887,46.1659,46.1659,88774.0
2021-02-26 14:20:00,47.21,47.4,47.17,47.35,123038.0,46.1854,46.3713,46.1463,46.3224,123038.0
2021-02-26 14:30:00,47.35,47.59,47.29,47.55,75926.0,46.3224,46.5572,46.2637,46.518,75926.0
2021-02-26 14:40:00,47.52,47.69,47.39,47.69,46746.0,46.4887,46.655,46.3615,46.655,46746.0
2021-02-26 14:50:00,47.66,47.72,47.58,47.63,52708.0,46.6257,46.6844,46.5474,46.5963,52708.0
2021-02-26 15:00:00,47.69,47.99,47.68,47.97,134168.0,46.655,46.9485,46.6452,46.9289,134168.0
2021-02-26 15:10:00,47.97,48.0,47.83,47.91,72142.0,46.9289,46.9583,46.792,46.8702,72142.0
2021-02-26 15:20:00,47.92,47.96,47.52,47.53,103128.0,46.88,46.9191,46.4887,46.4985,103128.0
2021-02-26 15:30:00,47.54,47.58,47.46,47.56,221542.0,46.5083,46.5474,46.43,46.5278,221542.0
2021-02-26 15:40:00,47.52,48.1,47.49,48.07,155230.0,46.4887,47.0561,46.4593,47.0268,155230.0
2021-02-26 15:50:00,48.04,48.04,46.96,46.99,821788.0,46.9974,46.9974,45.9408,45.9702,821788.0
2021-03-01 09:30:00,48.29,48.52,48.29,48.37,468788.0,47.242,47.467,47.242,47.3202,468788.0
2021-03-01 09:40:00,48.39,48.6,48.37,48.48,161622.0,47.3398,47.5453,47.3202,47.4279,161622.0
2021-03-01 09:50:00,48.47,48.64,48.39,48.63,137690.0,47.4181,47.5844,47.3398,47.5746,137690.0
2021-03-01 10:00:00,48.63,48.79,48.52,48.69,249030.0,47.5746,47.7311,47.467,47.6333,249030.0
2021-03-01 10:10:00,48.68,48.93,48.63,48.92,109254.0,47.6235,47.8681,47.5746,47.8583,109254.0
2021-03-01 10:20:00,48.93,48.98,48.87,48.89,118122.0,47.8681,47.917,47.8094,47.829,118122.0
2021-03-01 10:30:00,48.91,49.04,48.87,49.02,67368.0,47.8485,47.9757,47.8094,47.9561,67368.0
2021-03-01 10:40:00,49.06,49.09,48.99,49.09,57428.0,47.9953,48.0246,47.9268,48.0246,57428.0
2021-03-01 10:50:00,49.1,49.16,49.08,49.13,117916.0,48.0344,48.0931,48.0148,48.0638,117916.0
2021-03-01 11:00:00,49.13,49.15,48.99,49.13,84346.0,48.0638,48.0833,47.9268,48.0638,84346.0
2021-03-01 11:10:00,49.13,49.23,49.11,49.23,74148.0,48.0638,48.1616,48.0442,48.1616,74148.0
2021-03-01 11:20:00,49.22,49.22,49.07,49.07,31498.0,48.1518,48.1518,48.0051,48.0051,31498.0
2021-03-01 11:30:00,49.1,49.18,49.07,49.1,65746.0,48.0344,48.1127,48.0051,48.0344,65746.0
2021-03-01 11:40:00,49.1,49.23,49.1,49.19,38886.0,48.0344,48.1616,48.0344,48.1224,38886.0
2021-03-01 11:50:00,49.2,49.25,49.18,49.23,59180.0,48.1322,48.1811,48.1127,48.1616,59180.0
2021-03-01 12:00:00,49.23,49.3,49.23,49.27,107324.0,48.1616,48.2301,48.1616,48.2007,107324.0
2021-03-01 12:10:00,49.27,49.29,49.14,49.17,53756.0,48.2007,48.2203,48.0735,48.1029,53756.0
2021-03-01 12:20:00,49.18,49.25,49.15,49.22,30736.0,48.1127,48.1811,48.0833,48.1518,30736.0
2021-03-01 12:30:00,49.23,49.27,49.21,49.21,26218.0,48.1616,48.2007,48.142,48.142,26218.0
2021-03-01 12:40:00,49.2,49.29,49.16,49.29,18968.0,48.1322,48.2203,48.0931,48.2203,18968.0
2021-03-01 12:50:00,49.3,49.3,49.08,49.11,35840.0,48.2301,48.2301,48.0148,48.0442,35840.0
2021-03-01 13:00:00,49.12,49.13,49.04,49.07,42122.0,48.054,48.0638,47.9757,48.0051,42122.0
2021-03-01 13:10:00,49.06,49.08,48.96,49.01,78046.0,47.9953,48.0148,47.8974,47.9464,78046.0
2021-03-01 13:20:00,49.01,49.14,49.01,49.14,22120.0,47.9464,48.0735,47.9464,48.0735,22120.0
2021-03-01 13:30:00,49.15,49.24,49.15,49.24,48164.0,48.0833,48.1714,48.0833,48.1714,48164.0
2021-03-01 13:40:00,49.24,49.3,49.22,49.27,56086.0,48.1714,48.2301,48.1518,48.2007,56086.0
2021-03-01 13:50:00,49.26,49.28,49.24,49.25,33472.0,48.1909,48.2105,48.1714,48.1811,33472.0
2021-03-01 14:00:00,49.26,49.47,49.24,49.41,177552.0,48.1909,48.3964,48.1714,48.3377,177552.0
2021-03-01 14:10:00,49.43,49.49,49.4,49.45,77686.0,48.3572,48.4159,48.3279,48.3768,77686.0
2021-03-01 14:20:00,49.45,49.49,49.44,49.47,54948.0,48.3768,48.4159,48.367,48.3964,54948.0
2021-03-01 14:30:00,49.49,49.52,49.47,49.49,31692.0,48.4159,48.4453,48.3964,48.4159,31692.0
2021-03-01 14:40:00,49.51,49.59,49.51,49.54,45734.0,48.4355,48.5138,48.4355,48.4649,45734.0
2021-03-01 14:50:00,49.55,49.6,49.52,49.52,39694.0,48.4746,48.5236,48.4453,48.4453,39694.0
2021-03-01 15:00:00,49.51,49.55,49.47,49.49,30448.0,48.4355,48.4746,48.3964,48.4159,30448.0
2021-03-01 15:10:00,49.5,49.51,49.38,49.45,60558.0,48.4257,48.4355,48.3083,48.3768,60558.0
2021-03-01 15:20:00,49.45,49.5,49.42,49.45,40754.0,48.3768,48.4257,48.3475,48.3768,40754.0
2021-03-01 15:30:00,49.47,49.49,49.28,49.29,112626.0,48.3964,48.4159,48.2105,48.2203,112626.0
2021-03-01 15:40:00,49.28,49.38,49.21,49.22,192654.0,48.2105,48.3083,48.142,48.1518,192654.0
2021-03-01 15:50:00,49.2,49.35,49.14,49.26,251602.0,48.1322,48.279,48.0735,48.1909,251602.0
2021-03-02 09:30:00,49.34,49.4,49.17,49.2,182684.0,48.2692,48.3279,48.1029,48.1322,182684.0
2021-03-02 09:40:00,49.21,49.23,48.94,48.97,211892.0,48.142,48.1616,47.8779,47.9072,211892.0
2021-03-02 09:50:00,48.97,49.31,48.93,49.22,284132.0,47.9072,48.2398,47.8681,48.1518,284132.0
2021-03-02 10:00:00,49.2,49.29,49.16,49.29,102380.0,48.1322,48.2203,48.0931,48.2203,102380.0
2021-03-02 10:10:00,49.29,49.31,49.04,49.17,133566.0,48.2203,48.2398,47.9757,48.1029,133566.0
2021-03-02 10:20:00,49.2,49.24,48.77,48.77,193414.0,48.1322,48.1714,47.7116,47.7116,193414.0
2021-03-02 10:30:00,48.75,48.94,48.7,48.72,215364.0,47.692,47.8779,47.6431,47.6626,215364.0
2021-03-02 10:40:00,48.72,48.92,48.63,48.92,104398.0,47.6626,47.8583,47.5746,47.8583,104398.0
2021-03-02 10:50:00,48.92,48.98,48.87,48.92,75442.0,47.8583,47.917,47.8094,47.8583,75442.0
2021-03-02 11:00:00,48.9,48.97,48.68,48.93,110008.0,47.8387,47.9072,47.6235,47.8681,110008.0
2021-03-02 11:10:00,48.89,48.89,48.63,48.76,74754.0,47.829,47.829,47.5746,47.7018,74754.0
2021-03-02 11:20:00,48.75,48.88,48.6,48.88,131118.0,47.692,47.8192,47.5453,47.8192,131118.0
2021-03-02 11:30:00,48.87,48.87,48.62,48.67,107964.0,47.8094,47.8094,47.5648,47.6137,107964.0
2021-03-02 11:40:00,48.64,48.77,48.52,48.76,80634.0,47.5844,47.7116,47.467,47.7018,80634.0
2021-03-02 11:50:00,48.75,48.81,48.7,48.74,62820.0,47.692,47.7507,47.6431,47.6822,62820.0
2021-03-02 12:00:00,48.72,48.92,48.68,48.87,315758.0,47.6626,47.8583,47.6235,47.8094,315758.0
2021-03-02 12:10:00,48.88,49.02,48.83,48.99,114358.0,47.8192,47.9561,47.7703,47.9268,114358.0
2021-03-02 12:20:00,48.99,48.99,48.88,48.94,61586.0,47.9268,47.9268,47.8192,47.8779,61586.0
2021-03-02 12:30:00,48.92,49.1,48.92,49.08,39756.0,47.8583,48.0344,47.8583,48.0148,39756.0
2021-03-02 12:40:00,49.08,49.15,49.07,49.07,41728.0,48.0148,48.0833,48.0051,48.0051,41728.0
2021-03-02 12:50:00,49.07,49.12,48.99,49.02,82930.0,48.0051,48.054,47.9268,47.9561,82930.0
2021-03-02 13:00:00,49.04,49.17,49.04,49.13,50030.0,47.9757,48.1029,47.9757,48.0638,50030.0
2021-03-02 13:10:00,49.14,49.23,49.14,49.17,19720.0,48.0735,48.1616,48.0735,48.1029,19720.0
2021-03-02 13:20:00,49.15,49.19,49.08,49.15,42196.0,48.0833,48.1224,48.0148,48.0833,42196.0
2021-03-02 13:30:00,49.16,49.32,49.16,49.29,85524.0,48.0931,48.2496,48.0931,48.2203,85524.0
2021-03-02 13:40:00,49.29,49.31,49.2,49.3,127546.0,48.2203,48.2398,48.1322,48.2301,127546.0
2021-03-02 13:50:00,49.29,49.3,49.18,49.18,58148.0,48.2203,48.2301,48.1127,48.1127,58148.0
2021-03-02 14:00:00,49.2,49.26,49.07,49.07,102920.0,48.1322,48.1909,48.0051,48.0051,102920.0
2021-03-02 14:10:00,49.07,49.09,48.95,48.98,101146.0,48.0051,48.0246,47.8877,47.917,101146.0
2021-03-02 14:20:00,48.99,49.09,48.96,48.96,45928.0,47.9268,48.0246,47.8974,47.8974,45928.0
2021-03-02 14:30:00,48.97,49.05,48.92,49.04,53928.0,47.9072,47.9855,47.8583,47.9757,53928.0
2021-03-02 14:40:00,49.05,49.1,49.0,49.1,114942.0,47.9855,48.0344,47.9366,48.0344,114942.0
2021-03-02 14:50:00,49.1,49.21,49.07,49.13,63412.0,48.0344,48.142,48.0051,48.0638,63412.0
2021-03-02 15:00:00,49.13,49.21,49.12,49.19,38902.0,48.0638,48.142,48.054,48.1224,38902.0
2021-03-02 15:10:00,49.21,49.22,48.88,48.88,101736.0,48.142,48.1518,47.8192,47.8192,101736.0
2021-03-02 15:20:00,48.88,48.95,48.84,48.84,94492.0,47.8192,47.8877,47.78,47.78,94492.0
2021-03-02 15:30:00,48.83,48.93,48.77,48.79,146960.0,47.7703,47.8681,47.7116,47.7311,146960.0
2021-03-02 15:40:00,48.8,48.9,48.73,48.77,154464.0,47.7409,47.8387,47.6724,47.7116,154464.0
2021-03-02 15:50:00,48.8,48.83,48.45,48.51,484092.0,47.7409,47.7703,47.3985,47.4572,484092.0
2021-03-03 09:30:00,48.32,48.58,48.2,48.29,455764.0,47.2713,47.5257,47.1539,47.242,455764.0
2021-03-03 09:40:00,48.27,48.34,48.06,48.29,162566.0,47.2224,47.2909,47.017,47.242,162566.0
2021-03-03 09:50:00,48.3,48.43,47.96,47.99,274950.0,47.2518,47.3789,46.9191,46.9485,274950.0
2021-03-03 10:00:00,47.98,48.13,47.87,48.09,136576.0,46.9387,47.0855,46.8311,47.0463,136576.0
2021-03-03 10:10:00,48.02,48.1,47.66,47.74,150708.0,46.9778,47.0561,46.6257,46.7039,150708.0
2021-03-03 10:20:00,47.76,48.04,47.74,47.88,68672.0,46.7235,46.9974,46.7039,46.8409,68672.0
2021-03-03 10:30:00,47.85,48.06,47.7,48.06,212622.0,46.8115,47.017,46.6648,47.017,212622.0
2021-03-03 10:40:00,48.01,48.16,47.81,48.04,73670.0,46.9681,47.1148,46.7724,46.9974,73670.0
2021-03-03 10:50:00,48.01,48.22,47.93,48.16,109382.0,46.9681,47.1735,46.8898,47.1148,109382.0
2021-03-03 11:00:00,48.13,48.33,48.13,48.22,86494.0,47.0855,47.2811,47.0855,47.1735,86494.0
2021-03-03 11:10:00,48.24,48.37,48.07,48.35,94692.0,47.1931,47.3202,47.0268,47.3007,94692.0
2021-03-03 11:20:00,48.35,48.45,48.33,48.45,145834.0,47.3007,47.3985,47.2811,47.3985,145834.0
2021-03-03 11:30:00,48.45,48.48,48.3,48.34,58238.0,47.3985,47.4279,47.2518,47.2909,58238.0
2021-03-03 11:40:00,48.33,48.35,48.23,48.27,59550.0,47.2811,47.3007,47.1833,47.2224,59550.0
2021-03-03 11:50:00,48.3,48.4,48.19,48.22,43272.0,47.2518,47.3496,47.1442,47.1735,43272.0
2021-03-03 12:00:00,48.2,48.23,48.15,48.19,51584.0,47.1539,47.1833,47.105,47.1442,51584.0
2021-03-03 12:10:00,48.18,48.27,48.12,48.15,39990.0,47.1344,47.2224,47.0757,47.105,39990.0
2021-03-03 12:20:00,48.14,48.16,48.06,48.09,64640.0,47.0952,47.1148,47.017,47.0463,64640.0
2021-03-03 12:30:00,48.09,48.12,48.02,48.05,17432.0,47.0463,47.0757,46.9778,47.0072,17432.0
2021-03-03 12:40:00,48.02,48.21,48.01,48.21,46616.0,46.9778,47.1637,46.9681,47.1637,46616.0
2021-03-03 12:50:00,48.2,48.24,48.01,48.02,68624.0,47.1539,47.1931,46.9681,46.9778,68624.0
2021-03-03 13:00:00,48.01,48.08,47.99,48.0,62608.0,46.9681,47.0365,46.9485,46.9583,62608.0
2021-03-03 13:10:00,48.01,48.29,47.95,48.27,74686.0,46.9681,47.242,46.9094,47.2224,74686.0
2021-03-03 13:20:00,48.29,48.32,48.22,48.23,78130.0,47.242,47.2713,47.1735,47.1833,78130.0
2021-03-03 13:30:00,48.21,48.21,48.04,48.16,73782.0,47.1637,47.1637,46.9974,47.1148,73782.0
2021-03-03 13:40:00,48.13,48.13,47.9,47.9,89554.0,47.0855,47.0855,46.8604,46.8604,89554.0
2021-03-03 13:50:00,47.88,47.96,47.82,47.9,68756.0,46.8409,46.9191,46.7822,46.8604,68756.0
2021-03-03 14:00:00,47.91,47.93,47.69,47.71,100334.0,46.8702,46.8898,46.655,46.6746,100334.0
2021-03-03 14:10:00,47.73,47.85,47.67,47.7,66838.0,46.6941,46.8115,46.6354,46.6648,66838.0
2021-03-03 14:20:00,47.74,47.77,47.62,47.67,152094.0,46.7039,46.7333,46.5865,46.6354,152094.0
2021-03-03 14:30:00,47.65,47.76,47.42,47.73,146290.0,46.6159,46.7235,46.3909,46.6941,146290.0
2021-03-03 14:40:00,47.73,47.81,47.53,47.6,142296.0,46.6941,46.7724,46.4985,46.567,142296.0
2021-03-03 14:50:00,47.63,47.91,47.63,47.86,101904.0,46.5963,46.8702,46.5963,46.8213,101904.0
2021-03-03 15:00:00,47.86,47.91,47.76,47.8,50900.0,46.8213,46.8702,46.7235,46.7626,50900.0
2021-03-03 15:10:00,47.85,47.94,47.66,47.7,82700.0,46.8115,46.8996,46.6257,46.6648,82700.0
2021-03-03 15:20:00,47.7,47.7,47.49,47.59,147582.0,46.6648,46.6648,46.4593,46.5572,147582.0
2021-03-03 15:30:00,47.63,47.67,47.49,47.51,69262.0,46.5963,46.6354,46.4593,46.4789,69262.0
2021-03-03 15:40:00,47.51,47.79,47.49,47.65,92274.0,46.4789,46.7528,46.4593,46.6159,92274.0
2021-03-03 15:50:00,47.66,47.66,47.2,47.23,345068.0,46.6257,46.6257,46.1756,46.205,345068.0
2021-03-04 09:30:00,47.16,47.67,47.15,47.66,281300.0,46.1365,46.6354,46.1267,46.6257,281300.0
2021-03-04 09:40:00,47.68,47.69,47.02,47.04,188100.0,46.6452,46.655,45.9995,46.0191,188100.0
2021-03-04 09:50:00,47.01,47.16,46.91,47.06,254306.0,45.9898,46.1365,45.8919,46.0387,254306.0
2021-03-04 10:00:00,47.09,47.15,46.71,46.72,301012.0,46.068,46.1267,45.6963,45.7061,301012.0
2021-03-04 10:10:00,46.7,46.8,46.52,46.52,213666.0,45.6865,45.7843,45.5104,45.5104,213666.0
2021-03-04 10:20:00,46.52,46.98,46.49,46.94,284102.0,45.5104,45.9604,45.481,45.9213,284102.0
2021-03-04 10:30:00,46.94,47.23,46.87,47.21,152052.0,45.9213,46.205,45.8528,46.1854,152052.0
2021-03-04 10:40:00,47.2,47.45,47.12,47.36,136674.0,46.1756,46.4202,46.0974,46.3322,136674.0
2021-03-04 10:50:00,47.37,47.44,47.05,47.29,173676.0,46.3419,46.4104,46.0289,46.2637,173676.0
2021-03-04 11:00:00,47.35,47.57,47.27,47.37,246912.0,46.3224,46.5376,46.2441,46.3419,246912.0
2021-03-04 11:10:00,47.37,47.44,47.17,47.35,76028.0,46.3419,46.4104,46.1463,46.3224,76028.0
2021-03-04 11:20:00,47.34,47.49,47.24,47.36,50562.0,46.3126,46.4593,46.2148,46.3322,50562.0
2021-03-04 11:30:00,47.42,47.59,47.32,47.55,101910.0,46.3909,46.5572,46.293,46.518,101910.0
2021-03-04 11:40:00,47.56,47.76,47.55,47.74,141820.0,46.5278,46.7235,46.518,46.7039,141820.0
2021-03-04 11:50:00,47.76,47.76,47.56,47.6,47512.0,46.7235,46.7235,46.5278,46.567,47512.0
2021-03-04 12:00:00,47.65,47.85,47.6,47.85,47192.0,46.6159,46.8115,46.567,46.8115,47192.0
2021-03-04 12:10:00,47.84,47.84,47.32,47.5,161546.0,46.8017,46.8017,46.293,46.4691,161546.0
2021-03-04 12:20:00,47.55,47.63,46.77,46.99,251902.0,46.518,46.5963,45.755,45.9702,251902.0
2021-03-04 12:30:00,46.96,46.97,46.63,46.97,200082.0,45.9408,45.9506,45.618,45.9506,200082.0
2021-03-04 12:40:00,46.95,47.05,46.44,46.5,137054.0,45.9311,46.0289,45.4321,45.4908,137054.0
2021-03-04 12:50:00,46.5,46.65,45.95,46.12,477982.0,45.4908,45.6376,44.9528,45.1191,477982.0
2021-03-04 13:00:00,46.1,46.33,45.94,46.04,232752.0,45.0995,45.3245,44.943,45.0408,232752.0
2021-03-04 13:10:00,46.02,46.05,45.69,45.99,329128.0,45.0212,45.0506,44.6984,44.9919,329128.0
2021-03-04 13:20:00,45.89,46.07,45.63,46.07,172080.0,44.8941,45.0702,44.6397,45.0702,172080.0
2021-03-04 13:30:00,46.06,46.06,45.67,45.94,208348.0,45.0604,45.0604,44.6788,44.943,208348.0
2021-03-04 13:40:00,45.92,45.97,45.35,45.38,297262.0,44.9234,44.9723,44.3658,44.3951,297262.0
2021-03-04 13:50:00,45.41,45.42,44.85,44.86,299584.0,44.4245,44.4343,43.8766,43.8864,299584.0
2021-03-04 14:00:00,44.86,45.47,44.86,45.44,226632.0,43.8864,44.4832,43.8864,44.4538,226632.0
2021-03-04 14:10:00,45.44,45.5,45.26,45.45,472836.0,44.4538,44.5125,44.2777,44.4636,472836.0
2021-03-04 14:20:00,45.47,45.92,45.45,45.9,191410.0,44.4832,44.9234,44.4636,44.9039,191410.0
2021-03-04 14:30:00,45.88,45.91,45.49,45.62,206840.0,44.8843,44.9136,44.5027,44.6299,206840.0
2021-03-04 14:40:00,45.61,46.22,45.57,46.16,192976.0,44.6201,45.2169,44.581,45.1582,192976.0
2021-03-04 14:50:00,46.17,46.23,45.96,46.17,189698.0,45.168,45.2267,44.9625,45.168,189698.0
2021-03-04 15:00:00,46.23,46.23,45.8,45.81,136494.0,45.2267,45.2267,44.806,44.8158,136494.0
2021-03-04 15:10:00,45.79,45.83,45.56,45.63,179894.0,44.7962,44.8354,44.5712,44.6397,179894.0
2021-03-04 15:20:00,45.64,45.93,45.47,45.84,228994.0,44.6495,44.9332,44.4832,44.8452,228994.0
2021-03-04 15:30:00,45.82,46.09,45.74,45.84,177882.0,44.8256,45.0897,44.7473,44.8452,177882.0
2021-03-04 15:40:00,45.85,46.11,45.81,45.94,196158.0,44.8549,45.1093,44.8158,44.943,196158.0
2021-03-04 15:50:00,45.96,46.16,45.7,46.05,504322.0,44.9625,45.1582,44.7082,45.0506,504322.0
2021-03-05 09:30:00,46.96,46.99,46.38,46.39,249588.0,45.9408,45.9702,45.3734,45.3832,249588.0
2021-03-05 09:40:00,46.43,46.63,46.24,46.24,178766.0,45.4223,45.618,45.2365,45.2365,178766.0
2021-03-05 09:50:00,46.23,46.32,45.81,46.16,194192.0,45.2267,45.3147,44.8158,45.1582,194192.0
2021-03-05 10:00:00,46.17,46.65,46.05,46.45,227346.0,45.168,45.6376,45.0506,45.4419,227346.0
2021-03-05 10:10:00,46.54,46.55,45.95,46.22,185888.0,45.53,45.5397,44.9528,45.2169,185888.0
2021-03-05 10:20:00,46.21,46.29,45.9,45.91,92172.0,45.2071,45.2854,44.9039,44.9136,92172.0
2021-03-05 10:30:00,45.88,46.1,45.74,45.74,127490.0,44.8843,45.0995,44.7473,44.7473,127490.0
2021-03-05 10:40:00,45.71,45.94,45.62,45.83,103754.0,44.718,44.943,44.6299,44.8354,103754.0
2021-03-05 10:50:00,45.85,46.09,45.67,45.71,137180.0,44.8549,45.0897,44.6788,44.718,137180.0
2021-03-05 11:00:00,45.72,45.81,45.49,45.53,154602.0,44.7278,44.8158,44.5027,44.5419,154602.0
2021-03-05 11:10:00,45.55,45.71,45.24,45.38,156800.0,44.5614,44.718,44.2582,44.3951,156800.0
2021-03-05 11:20:00,45.34,45.45,45.05,45.15,128176.0,44.356,44.4636,44.0723,44.1701,128176.0
2021-03-05 11:30:00,45.2,45.58,45.2,45.51,152432.0,44.219,44.5908,44.219,44.5223,152432.0
2021-03-05 11:40:00,45.51,45.68,45.26,45.46,111114.0,44.5223,44.6886,44.2777,44.4734,111114.0
2021-03-05 11:50:00,45.46,45.87,45.35,45.84,154554.0,44.4734,44.8745,44.3658,44.8452,154554.0
2021-03-05 12:00:00,45.84,45.94,45.74,45.74,142840.0,44.8452,44.943,44.7473,44.7473,142840.0
2021-03-05 12:10:00,45.77,46.04,45.74,46.03,79598.0,44.7767,45.0408,44.7473,45.031,79598.0
2021-03-05 12:20:00,46.0,46.4,46.0,46.35,103398.0,45.0017,45.393,45.0017,45.3441,103398.0
2021-03-05 12:30:00,46.35,46.51,46.24,46.49,308968.0,45.3441,45.5006,45.2365,45.481,308968.0
2021-03-05 12:40:00,46.49,46.73,46.43,46.65,108924.0,45.481,45.7158,45.4223,45.6376,108924.0
2021-03-05 12:50:00,46.65,46.7,46.49,46.63,142334.0,45.6376,45.6865,45.481,45.618,142334.0
2021-03-05 13:00:00,46.62,46.74,46.33,46.67,99698.0,45.6082,45.7256,45.3245,45.6571,99698.0
2021-03-05 13:10:00,46.67,46.99,46.52,46.98,127178.0,45.6571,45.9702,45.5104,45.9604,127178.0
2021-03-05 13:20:00,46.98,47.08,46.86,47.02,179356.0,45.9604,46.0582,45.843,45.9995,179356.0
2021-03-05 13:30:00,47.06,47.16,46.94,47.13,48354.0,46.0387,46.1365,45.9213,46.1072,48354.0
2021-03-05 13:40:00,47.15,47.29,47.1,47.2,108528.0,46.1267,46.2637,46.0778,46.1756,108528.0
2021-03-05 13:50:00,47.22,47.3,46.98,47.17,92638.0,46.1952,46.2735,45.9604,46.1463,92638.0
2021-03-05 14:00:00,47.2,47.27,46.88,46.91,40378.0,46.1756,46.2441,45.8626,45.8919,40378.0
2021-03-05 14:10:00,46.92,47.1,46.84,46.85,62406.0,45.9017,46.0778,45.8234,45.8332,62406.0
2021-03-05 14:20:00,46.92,47.28,46.88,47.28,51062.0,45.9017,46.2539,45.8626,46.2539,51062.0
2021-03-05 14:30:00,47.26,47.49,47.26,47.38,110156.0,46.2343,46.4593,46.2343,46.3517,110156.0
2021-03-05 14:40:00,47.45,47.47,47.27,47.44,112122.0,46.4202,46.4398,46.2441,46.4104,112122.0
2021-03-05 14:50:00,47.44,47.63,47.4,47.6,359490.0,46.4104,46.5963,46.3713,46.567,359490.0
2021-03-05 15:00:00,47.61,47.7,47.54,47.55,75148.0,46.5767,46.6648,46.5083,46.518,75148.0
2021-03-05 15:10:00,47.55,47.74,47.47,47.6,111258.0,46.518,46.7039,46.4398,46.567,111258.0
2021-03-05 15:20:00,47.58,47.74,47.56,47.67,107344.0,46.5474,46.7039,46.5278,46.6354,107344.0
2021-03-05 15:30:00,47.66,47.91,47.59,47.9,345674.0,46.6257,46.8702,46.5572,46.8604,345674.0
2021-03-05 15:40:00,47.91,47.91,47.65,47.86,117206.0,46.8702,46.8702,46.6159,46.8213,117206.0
2021-03-05 15:50:00,47.87,48.01,47.7,47.74,449564.0,46.8311,46.9681,46.6648,46.7039,449564.0
2021-03-08 09:30:00,47.99,48.02,47.52,47.9,221332.0,46.9485,46.9778,46.4887,46.8604,221332.0
2021-03-08 09:40:00,47.92,48.33,47.92,47.99,261764.0,46.88,47.2811,46.88,46.9485,261764.0
2021-03-08 09:50:00,48.05,48.23,47.69,47.81,175186.0,47.0072,47.1833,46.655,46.7724,175186.0
2021-03-08 10:00:00,47.88,48.17,47.67,48.17,140680.0,46.8409,47.1246,46.6354,47.1246,140680.0
2021-03-08 10:10:00,48.22,48.38,48.03,48.37,134704.0,47.1735,47.33,46.9876,47.3202,134704.0
2021-03-08 10:20:00,48.36,48.56,48.2,48.49,206008.0,47.3105,47.5061,47.1539,47.4376,206008.0
2021-03-08 10:30:00,48.52,48.66,48.39,48.43,193576.0,47.467,47.604,47.3398,47.3789,193576.0
2021-03-08 10:40:00,48.44,48.61,48.4,48.43,121298.0,47.3887,47.555,47.3496,47.3789,121298.0
2021-03-08 10:50:00,48.42,48.6,48.35,48.48,81392.0,47.3692,47.5453,47.3007,47.4279,81392.0
2021-03-08 11:00:00,48.47,48.66,48.43,48.49,89480.0,47.4181,47.604,47.3789,47.4376,89480.0
2021-03-08 11:10:00,48.45,48.49,48.32,48.49,182278.0,47.3985,47.4376,47.2713,47.4376,182278.0
2021-03-08 11:20:00,48.52,48.65,48.52,48.61,82976.0,47.467,47.5942,47.467,47.555,82976.0
2021-03-08 11:30:00,48.63,48.63,48.33,48.37,84080.0,47.5746,47.5746,47.2811,47.3202,84080.0
2021-03-08 11:40:00,48.38,48.41,48.2,48.29,46280.0,47.33,47.3594,47.1539,47.242,46280.0
2021-03-08 11:50:00,48.27,48.35,48.13,48.13,95678.0,47.2224,47.3007,47.0855,47.0855,95678.0
2021-03-08 12:00:00,48.12,48.31,48.1,48.29,114032.0,47.0757,47.2615,47.0561,47.242,114032.0
2021-03-08 12:10:00,48.25,48.38,48.14,48.23,56338.0,47.2028,47.33,47.0952,47.1833,56338.0
2021-03-08 12:20:00,48.22,48.57,48.22,48.55,48966.0,47.1735,47.5159,47.1735,47.4963,48966.0
2021-03-08 12:30:00,48.56,48.68,48.52,48.55,37058.0,47.5061,47.6235,47.467,47.4963,37058.0
2021-03-08 12:40:00,48.56,48.71,48.56,48.65,76186.0,47.5061,47.6529,47.5061,47.5942,76186.0
2021-03-08 12:50:00,48.71,48.72,48.49,48.51,349492.0,47.6529,47.6626,47.4376,47.4572,349492.0
2021-03-08 13:00:00,48.51,48.67,48.5,48.61,178000.0,47.4572,47.6137,47.4474,47.555,178000.0
2021-03-08 13:10:00,48.63,48.74,48.49,48.67,140568.0,47.5746,47.6822,47.4376,47.6137,140568.0
2021-03-08 13:20:00,48.68,48.71,48.6,48.64,70196.0,47.6235,47.6529,47.5453,47.5844,70196.0
2021-03-08 13:30:00,48.66,48.67,48.48,48.49,104156.0,47.604,47.6137,47.4279,47.4376,104156.0
2021-03-08 13:40:00,48.47,48.48,48.15,48.19,142082.0,47.4181,47.4279,47.105,47.1442,142082.0
2021-03-08 13:50:00,48.19,48.2,47.88,47.92,215574.0,47.1442,47.1539,46.8409,46.88,215574.0
2021-03-08 14:00:00,47.89,48.19,47.88,48.13,154028.0,46.8507,47.1442,46.8409,47.0855,154028.0
2021-03-08 14:10:00,48.12,48.27,48.08,48.13,121768.0,47.0757,47.2224,47.0365,47.0855,121768.0
2021-03-08 14:20:00,48.13,48.3,48.05,48.26,62452.0,47.0855,47.2518,47.0072,47.2126,62452.0
2021-03-08 14:30:00,48.28,48.33,48.13,48.13,62990.0,47.2322,47.2811,47.0855,47.0855,62990.0
2021-03-08 14:40:00,48.14,48.18,47.81,47.84,110362.0,47.0952,47.1344,46.7724,46.8017,110362.0
2021-03-08 14:50:00,47.84,48.02,47.83,48.01,83438.0,46.8017,46.9778,46.792,46.9681,83438.0
2021-03-08 15:00:00,47.99,47.99,47.63,47.68,205328.0,46.9485,46.9485,46.5963,46.6452,205328.0
2021-03-08 15:10:00,47.67,47.77,47.52,47.54,131718.0,46.6354,46.7333,46.4887,46.5083,131718.0
2021-03-08 15:20:00,47.55,47.73,47.54,47.6,119122.0,46.518,46.6941,46.5083,46.567,119122.0
2021-03-08 15:30:00,47.6,47.88,47.59,47.83,164116.0,46.567,46.8409,46.5572,46.792,164116.0
2021-03-08 15:40:00,47.82,47.9,47.55,47.63,249814.0,46.7822,46.8604,46.518,46.5963,249814.0
2021-03-08 15:50:00,47.65,47.72,47.18,47.27,416000.0,46.6159,46.6844,46.1561,46.2441,416000.0
2021-03-09 09:30:00,48.27,48.41,48.21,48.3,335956.0,47.2224,47.3594,47.1637,47.2518,335956.0
2021-03-09 09:40:00,48.29,48.52,48.15,48.48,279416.0,47.242,47.467,47.105,47.4279,279416.0
2021-03-09 09:50:00,48.49,48.69,48.46,48.63,206276.0,47.4376,47.6333,47.4083,47.5746,206276.0
2021-03-09 10:00:00,48.63,48.91,48.58,48.77,203932.0,47.5746,47.8485,47.5257,47.7116,203932.0
2021-03-09 10:10:00,48.77,48.9,48.65,48.87,174902.0,47.7116,47.8387,47.5942,47.8094,174902.0
2021-03-09 10:20:00,48.88,48.96,48.78,48.87,360016.0,47.8192,47.8974,47.7213,47.8094,360016.0
2021-03-09 10:30:00,48.91,48.96,48.82,48.95,178740.0,47.8485,47.8974,47.7605,47.8877,178740.0
2021-03-09 10:40:00,48.95,48.99,48.85,48.85,60408.0,47.8877,47.9268,47.7898,47.7898,60408.0
2021-03-09 10:50:00,48.85,48.93,48.84,48.92,113168.0,47.7898,47.8681,47.78,47.8583,113168.0
2021-03-09 11:00:00,48.92,49.05,48.85,49.02,92812.0,47.8583,47.9855,47.7898,47.9561,92812.0
2021-03-09 11:10:00,49.02,49.03,48.96,49.01,47312.0,47.9561,47.9659,47.8974,47.9464,47312.0
2021-03-09 11:20:00,49.02,49.04,48.95,48.97,49586.0,47.9561,47.9757,47.8877,47.9072,49586.0
2021-03-09 11:30:00,49.0,49.04,48.91,48.96,31438.0,47.9366,47.9757,47.8485,47.8974,31438.0
2021-03-09 11:40:00,48.96,49.03,48.91,48.94,59048.0,47.8974,47.9659,47.8485,47.8779,59048.0
2021-03-09 11:50:00,48.94,49.05,48.92,49.03,111828.0,47.8779,47.9855,47.8583,47.9659,111828.0
2021-03-09 12:00:00,49.05,49.12,49.02,49.12,32212.0,47.9855,48.054,47.9561,48.054,32212.0
2021-03-09 12:10:00,49.13,49.2,49.12,49.17,153794.0,48.0638,48.1322,48.054,48.1029,153794.0
2021-03-09 12:20:00,49.15,49.22,49.14,49.21,36770.0,48.0833,48.1518,48.0735,48.142,36770.0
2021-03-09 12:30:00,49.21,49.24,49.2,49.24,44556.0,48.142,48.1714,48.1322,48.1714,44556.0
2021-03-09 12:40:00,49.24,49.24,49.11,49.12,46446.0,48.1714,48.1714,48.0442,48.054,46446.0
2021-03-09 12:50:00,49.11,49.11,49.02,49.06,89854.0,48.0442,48.0442,47.9561,47.9953,89854.0
2021-03-09 13:00:00,49.07,49.27,49.07,49.26,182832.0,48.0051,48.2007,48.0051,48.1909,182832.0
2021-03-09 13:10:00,49.24,49.26,49.15,49.16,267286.0,48.1714,48.1909,48.0833,48.0931,267286.0
2021-03-09 13:20:00,49.16,49.22,49.12,49.16,47026.0,48.0931,48.1518,48.054,48.0931,47026.0
2021-03-09 13:30:00,49.17,49.23,49.15,49.23,42924.0,48.1029,48.1616,48.0833,48.1616,42924.0
2021-03-09 13:40:00,49.23,49.27,49.23,49.26,64034.0,48.1616,48.2007,48.1616,48.1909,64034.0
2021-03-09 13:50:00,49.24,49.28,49.22,49.24,30244.0,48.1714,48.2105,48.1518,48.1714,30244.0
2021-03-09 14:00:00,49.26,49.28,49.19,49.21,64134.0,48.1909,48.2105,48.1224,48.142,64134.0
2021-03-09 14:10:00,49.21,49.24,49.13,49.13,37682.0,48.142,48.1714,48.0638,48.0638,37682.0
2021-03-09 14:20:00,49.1,49.13,49.05,49.07,35052.0,48.0344,48.0638,47.9855,48.0051,35052.0
2021-03-09 14:30:00,49.06,49.21,49.06,49.19,40190.0,47.9953,48.142,47.9953,48.1224,40190.0
2021-03-09 14:40:00,49.22,49.26,49.12,49.13,76312.0,48.1518,48.1909,48.054,48.0638,76312.0
2021-03-09 14:50:00,49.15,49.18,49.06,49.07,76252.0,48.0833,48.1127,47.9953,48.0051,76252.0
2021-03-09 15:00:00,49.07,49.17,49.05,49.16,182822.0,48.0051,48.1029,47.9855,48.0931,182822.0
2021-03-09 15:10:00,49.15,49.21,49.12,49.14,35438.0,48.0833,48.142,48.054,48.0735,35438.0
2021-03-09 15:20:00,49.15,49.15,49.07,49.07,46798.0,48.0833,48.0833,48.0051,48.0051,46798.0
2021-03-09 15:30:00,49.07,49.08,48.89,49.01,71038.0,48.0051,48.0148,47.829,47.9464,71038.0
2021-03-09 15:40:00,49.01,49.02,48.77,48.8,135440.0,47.9464,47.9561,47.7116,47.7409,135440.0
2021-03-09 15:50:00,48.81,48.85,48.53,48.59,326892.0,47.7507,47.7898,47.4768,47.5355,326892.0
2021-03-10 09:30:00,49.24,49.35,49.13,49.22,247858.0,48.1714,48.279,48.0638,48.1518,247858.0
2021-03-10 09:40:00,49.18,49.42,49.13,49.35,296088.0,48.1127,48.3475,48.0638,48.279,296088.0
2021-03-10 09:50:00,49.38,49.55,49.37,49.4,205838.0,48.3083,48.4746,48.2985,48.3279,205838.0
2021-03-10 10:00:00,49.4,49.51,49.36,49.4,115538.0,48.3279,48.4355,48.2888,48.3279,115538.0
2021-03-10 10:10:00,49.38,49.46,49.2,49.31,89656.0,48.3083,48.3866,48.1322,48.2398,89656.0
2021-03-10 10:20:00,49.31,49.31,48.93,48.94,145892.0,48.2398,48.2398,47.8681,47.8779,145892.0
2021-03-10 10:30:00,48.92,49.1,48.88,48.88,112484.0,47.8583,48.0344,47.8192,47.8192,112484.0
2021-03-10 10:40:00,48.9,49.23,48.85,49.18,146276.0,47.8387,48.1616,47.7898,48.1127,146276.0
2021-03-10 10:50:00,49.18,49.18,48.94,49.15,114050.0,48.1127,48.1127,47.8779,48.0833,114050.0
2021-03-10 11:00:00,49.17,49.3,49.09,49.17,130602.0,48.1029,48.2301,48.0246,48.1029,130602.0
2021-03-10 11:10:00,49.15,49.31,49.13,49.19,42114.0,48.0833,48.2398,48.0638,48.1224,42114.0
2021-03-10 11:20:00,49.23,49.32,49.1,49.28,40220.0,48.1616,48.2496,48.0344,48.2105,40220.0
2021-03-10 11:30:00,49.3,49.36,49.22,49.24,52926.0,48.2301,48.2888,48.1518,48.1714,52926.0
2021-03-10 11:40:00,49.24,49.29,49.09,49.25,58754.0,48.1714,48.2203,48.0246,48.1811,58754.0
2021-03-10 11:50:00,49.29,49.45,49.29,49.35,79618.0,48.2203,48.3768,48.2203,48.279,79618.0
2021-03-10 12:00:00,49.35,49.37,49.27,49.31,65258.0,48.279,48.2985,48.2007,48.2398,65258.0
2021-03-10 12:10:00,49.31,49.38,49.29,49.3,193626.0,48.2398,48.3083,48.2203,48.2301,193626.0
2021-03-10 12:20:00,49.3,49.3,49.17,49.21,82782.0,48.2301,48.2301,48.1029,48.142,82782.0
2021-03-10 12:30:00,49.23,49.26,49.08,49.1,79926.0,48.1616,48.1909,48.0148,48.0344,79926.0
2021-03-10 12:40:00,49.09,49.38,49.09,49.34,117192.0,48.0246,48.3083,48.0246,48.2692,117192.0
2021-03-10 12:50:00,49.35,49.4,49.3,49.39,64442.0,48.279,48.3279,48.2301,48.3181,64442.0
2021-03-10 13:00:00,49.37,49.47,49.04,49.47,149762.0,48.2985,48.3964,47.9757,48.3964,149762.0
2021-03-10 13:10:00,49.48,49.49,49.24,49.33,79854.0,48.4062,48.4159,48.1714,48.2594,79854.0
2021-03-10 13:20:00,49.31,49.41,49.31,49.41,31874.0,48.2398,48.3377,48.2398,48.3377,31874.0
2021-03-10 13:30:00,49.43,49.46,49.16,49.23,57540.0,48.3572,48.3866,48.0931,48.1616,57540.0
2021-03-10 13:40:00,49.24,49.34,49.11,49.23,90076.0,48.1714,48.2692,48.0442,48.1616,90076.0
2021-03-10 13:50:00,49.23,49.31,49.18,49.27,28338.0,48.1616,48.2398,48.1127,48.2007,28338.0
2021-03-10 14:00:00,49.23,49.38,49.19,49.29,35496.0,48.1616,48.3083,48.1224,48.2203,35496.0
2021-03-10 14:10:00,49.3,49.48,49.3,49.47,58628.0,48.2301,48.4062,48.2301,48.3964,58628.0
2021-03-10 14:20:00,49.44,49.45,49.34,49.41,65284.0,48.367,48.3768,48.2692,48.3377,65284.0
2021-03-10 14:30:00,49.41,49.48,49.37,49.47,28126.0,48.3377,48.4062,48.2985,48.3964,28126.0
2021-03-10 14:40:00,49.46,49.66,49.4,49.64,175152.0,48.3866,48.5822,48.3279,48.5627,175152.0
2021-03-10 14:50:00,49.64,49.64,49.49,49.52,76450.0,48.5627,48.5627,48.4159,48.4453,76450.0
2021-03-10 15:00:00,49.52,49.59,49.37,49.45,54116.0,48.4453,48.5138,48.2985,48.3768,54116.0
2021-03-10 15:10:00,49.42,49.45,49.35,49.43,42376.0,48.3475,48.3768,48.279,48.3572,42376.0
2021-03-10 15:20:00,49.44,49.48,49.34,49.34,64180.0,48.367,48.4062,48.2692,48.2692,64180.0
2021-03-10 15:30:00,49.33,49.35,49.21,49.29,47816.0,48.2594,48.279,48.142,48.2203,47816.0
2021-03-10 15:40:00,49.29,49.42,49.27,49.42,85772.0,48.2203,48.3475,48.2007,48.3475,85772.0
2021-03-10 15:50:00,49.4,49.41,49.16,49.18,144510.0,48.3279,48.3377,48.0931,48.1127,144510.0
2021-03-11 09:30:00,49.88,49.96,49.8,49.84,141510.0,48.7975,48.8757,48.7192,48.7583,141510.0
2021-03-11 09:40:00,49.88,49.94,49.75,49.88,146604.0,48.7975,48.8562,48.6703,48.7975,146604.0
2021-03-11 09:50:00,49.9,50.07,49.87,50.06,126434.0,48.817,48.9834,48.7877,48.9736,126434.0
2021-03-11 10:00:00,50.07,50.14,50.03,50.05,149888.0,48.9834,49.0518,48.9442,48.9638,149888.0
2021-03-11 10:10:00,50.06,50.1,49.82,49.87,246750.0,48.9736,49.0127,48.7388,48.7877,246750.0
2021-03-11 10:20:00,49.87,50.08,49.87,50.07,120698.0,48.7877,48.9931,48.7877,48.9834,120698.0
2021-03-11 10:30:00,50.08,50.14,50.06,50.1,121296.0,48.9931,49.0518,48.9736,49.0127,121296.0
2021-03-11 10:40:00,50.15,50.26,50.15,50.26,142190.0,49.0616,49.1692,49.0616,49.1692,142190.0
2021-03-11 10:50:00,50.26,50.35,50.26,50.34,164568.0,49.1692,49.2573,49.1692,49.2475,164568.0
2021-03-11 11:00:00,50.35,50.48,50.35,50.45,146894.0,49.2573,49.3845,49.2573,49.3551,146894.0
2021-03-11 11:10:00,50.44,50.57,50.44,50.57,100540.0,49.3453,49.4725,49.3453,49.4725,100540.0
2021-03-11 11:20:00,50.57,50.58,50.52,50.52,69082.0,49.4725,49.4823,49.4236,49.4236,69082.0
2021-03-11 11:30:00,50.52,50.61,50.49,50.59,96718.0,49.4236,49.5116,49.3942,49.4921,96718.0
2021-03-11 11:40:00,50.59,50.63,50.56,50.61,30034.0,49.4921,49.5312,49.4627,49.5116,30034.0
2021-03-11 11:50:00,50.63,50.65,50.52,50.54,30332.0,49.5312,49.5508,49.4236,49.4432,30332.0
2021-03-11 12:00:00,50.54,50.62,50.5,50.62,46876.0,49.4432,49.5214,49.404,49.5214,46876.0
2021-03-11 12:10:00,50.63,50.68,50.58,50.58,105846.0,49.5312,49.5801,49.4823,49.4823,105846.0
2021-03-11 12:20:00,50.58,50.59,50.55,50.55,21012.0,49.4823,49.4921,49.4529,49.4529,21012.0
2021-03-11 12:30:00,50.59,50.61,50.56,50.6,13932.0,49.4921,49.5116,49.4627,49.5018,13932.0
2021-03-11 12:40:00,50.6,50.6,50.53,50.55,43124.0,49.5018,49.5018,49.4334,49.4529,43124.0
2021-03-11 12:50:00,50.54,50.56,50.47,50.55,31424.0,49.4432,49.4627,49.3747,49.4529,31424.0
2021-03-11 13:00:00,50.56,50.74,50.54,50.65,58624.0,49.4627,49.6388,49.4432,49.5508,58624.0
2021-03-11 13:10:00,50.66,50.68,50.58,50.6,52722.0,49.5605,49.5801,49.4823,49.5018,52722.0
2021-03-11 13:20:00,50.58,50.6,50.52,50.52,26728.0,49.4823,49.5018,49.4236,49.4236,26728.0
2021-03-11 13:30:00,50.56,50.59,50.49,50.52,34558.0,49.4627,49.4921,49.3942,49.4236,34558.0
2021-03-11 13:40:00,50.52,50.56,50.49,50.52,53700.0,49.4236,49.4627,49.3942,49.4236,53700.0
2021-03-11 13:50:00,50.52,50.57,50.44,50.46,71296.0,49.4236,49.4725,49.3453,49.3649,71296.0
2021-03-11 14:00:00,50.49,50.6,50.49,50.54,53466.0,49.3942,49.5018,49.3942,49.4432,53466.0
2021-03-11 14:10:00,50.52,50.58,50.52,50.58,95164.0,49.4236,49.4823,49.4236,49.4823,95164.0
2021-03-11 14:20:00,50.57,50.6,50.56,50.58,16022.0,49.4725,49.5018,49.4627,49.4823,16022.0
2021-03-11 14:30:00,50.57,50.58,50.47,50.49,32676.0,49.4725,49.4823,49.3747,49.3942,32676.0
2021-03-11 14:40:00,50.49,50.52,50.4,50.4,35086.0,49.3942,49.4236,49.3062,49.3062,35086.0
2021-03-11 14:50:00,50.38,50.44,50.34,50.35,88608.0,49.2866,49.3453,49.2475,49.2573,88608.0
2021-03-11 15:00:00,50.34,50.38,50.31,50.37,24222.0,49.2475,49.2866,49.2181,49.2768,24222.0
2021-03-11 15:10:00,50.34,50.35,50.27,50.32,25714.0,49.2475,49.2573,49.179,49.2279,25714.0
2021-03-11 15:20:00,50.32,50.38,50.3,50.37,70106.0,49.2279,49.2866,49.2084,49.2768,70106.0
2021-03-11 15:30:00,50.35,50.37,50.23,50.29,102952.0,49.2573,49.2768,49.1399,49.1986,102952.0
2021-03-11 15:40:00,50.3,50.32,50.25,50.25,58468.0,49.2084,49.2279,49.1594,49.1594,58468.0
2021-03-11 15:50:00,50.24,50.3,50.15,50.21,436772.0,49.1497,49.2084,49.0616,49.1203,436772.0
2021-03-12 09:30:00,49.84,49.89,49.63,49.76,595376.0,48.7583,48.8073,48.5529,48.6801,595376.0
2021-03-12 09:40:00,49.73,49.96,49.72,49.9,204304.0,48.6507,48.8757,48.6409,48.817,204304.0
2021-03-12 09:50:00,49.9,50.02,49.89,50.02,106426.0,48.817,48.9344,48.8073,48.9344,106426.0
2021-03-12 10:00:00,50.04,50.09,49.9,50.0,116046.0,48.954,49.0029,48.817,48.9149,116046.0
2021-03-12 10:10:00,50.01,50.02,49.81,49.9,106804.0,48.9247,48.9344,48.729,48.817,106804.0
2021-03-12 10:20:00,49.88,49.93,49.63,49.73,120772.0,48.7975,48.8464,48.5529,48.6507,120772.0
2021-03-12 10:30:00,49.73,49.85,49.69,49.84,36652.0,48.6507,48.7681,48.6116,48.7583,36652.0
2021-03-12 10:40:00,49.85,49.96,49.83,49.95,44384.0,48.7681,48.8757,48.7486,48.866,44384.0
2021-03-12 10:50:00,49.93,49.93,49.69,49.77,91518.0,48.8464,48.8464,48.6116,48.6899,91518.0
2021-03-12 11:00:00,49.77,49.84,49.6,49.74,83870.0,48.6899,48.7583,48.5236,48.6605,83870.0
2021-03-12 11:10:00,49.77,49.85,49.74,49.75,131530.0,48.6899,48.7681,48.6605,48.6703,131530.0
2021-03-12 11:20:00,49.77,49.88,49.76,49.88,18244.0,48.6899,48.7975,48.6801,48.7975,18244.0
2021-03-12 11:30:00,49.88,49.92,49.79,49.88,33110.0,48.7975,48.8366,48.7094,48.7975,33110.0
2021-03-12 11:40:00,49.85,49.93,49.84,49.93,59460.0,48.7681,48.8464,48.7583,48.8464,59460.0
2021-03-12 11:50:00,49.93,49.99,49.88,49.93,33024.0,48.8464,48.9051,48.7975,48.8464,33024.0
2021-03-12 12:00:00,49.94,49.95,49.84,49.93,52494.0,48.8562,48.866,48.7583,48.8464,52494.0
2021-03-12 12:10:00,49.93,50.05,49.91,50.04,46742.0,48.8464,48.9638,48.8268,48.954,46742.0
2021-03-12 12:20:00,50.05,50.06,49.99,50.06,42082.0,48.9638,48.9736,48.9051,48.9736,42082.0
2021-03-12 12:30:00,50.07,50.13,50.07,50.09,44712.0,48.9834,49.042,48.9834,49.0029,44712.0
2021-03-12 12:40:00,50.12,50.12,49.98,50.02,37926.0,49.0323,49.0323,48.8953,48.9344,37926.0
2021-03-12 12:50:00,49.99,49.99,49.92,49.94,40856.0,48.9051,48.9051,48.8366,48.8562,40856.0
2021-03-12 13:00:00,49.95,49.99,49.88,49.99,48554.0,48.866,48.9051,48.7975,48.9051,48554.0
2021-03-12 13:10:00,49.95,50.02,49.95,50.02,21032.0,48.866,48.9344,48.866,48.9344,21032.0
2021-03-12 13:20:00,50.02,50.09,50.01,50.09,21670.0,48.9344,49.0029,48.9247,49.0029,21670.0
2021-03-12 13:30:00,50.09,50.12,50.06,50.1,16014.0,49.0029,49.0323,48.9736,49.0127,16014.0
2021-03-12 13:40:00,50.09,50.1,49.98,49.99,24336.0,49.0029,49.0127,48.8953,48.9051,24336.0
2021-03-12 13:50:00,49.99,50.08,49.99,50.01,25278.0,48.9051,48.9931,48.9051,48.9247,25278.0
2021-03-12 14:00:00,50.03,50.09,49.98,50.07,50296.0,48.9442,49.0029,48.8953,48.9834,50296.0
2021-03-12 14:10:00,50.05,50.1,50.04,50.08,15338.0,48.9638,49.0127,48.954,48.9931,15338.0
2021-03-12 14:20:00,50.07,50.09,50.03,50.07,17466.0,48.9834,49.0029,48.9442,48.9834,17466.0
2021-03-12 14:30:00,50.07,50.08,50.02,50.05,19736.0,48.9834,48.9931,48.9344,48.9638,19736.0
2021-03-12 14:40:00,50.06,50.19,50.06,50.17,56370.0,48.9736,49.1007,48.9736,49.0812,56370.0
2021-03-12 14:50:00,50.17,50.19,50.13,50.17,40168.0,49.0812,49.1007,49.042,49.0812,40168.0
2021-03-12 15:00:00,50.17,50.17,50.09,50.09,24112.0,49.0812,49.0812,49.0029,49.0029,24112.0
2021-03-12 15:10:00,50.08,50.16,50.02,50.15,46556.0,48.9931,49.0714,48.9344,49.0616,46556.0
2021-03-12 15:20:00,50.15,50.21,50.14,50.19,44434.0,49.0616,49.1203,49.0518,49.1007,44434.0
2021-03-12 15:30:00,50.2,50.34,50.19,50.32,51442.0,49.1105,49.2475,49.1007,49.2279,51442.0
2021-03-12 15:40:00,50.33,50.34,50.29,50.32,97206.0,49.2377,49.2475,49.1986,49.2279,97206.0
2021-03-12 15:50:00,50.3,50.38,50.23,50.35,201006.0,49.2084,49.2866,49.1399,49.2573,201006.0
2021-03-15 09:30:00,50.4,50.49,50.31,50.43,125188.0,49.3062,49.3942,49.2181,49.3355,125188.0
2021-03-15 09:40:00,50.4,50.4,50.27,50.28,78866.0,49.3062,49.3062,49.179,49.1888,78866.0
2021-03-15 09:50:00,50.27,50.41,50.24,50.33,87446.0,49.179,49.316,49.1497,49.2377,87446.0
2021-03-15 10:00:00,50.31,50.33,50.16,50.16,49100.0,49.2181,49.2377,49.0714,49.0714,49100.0
2021-03-15 10:10:00,50.17,50.35,50.17,50.28,46450.0,49.0812,49.2573,49.0812,49.1888,46450.0
2021-03-15 10:20:00,50.24,50.29,50.19,50.22,119970.0,49.1497,49.1986,49.1007,49.1301,119970.0
2021-03-15 10:30:00,50.22,50.26,50.15,50.18,137100.0,49.1301,49.1692,49.0616,49.091,137100.0
2021-03-15 10:40:00,50.17,50.26,50.16,50.26,40414.0,49.0812,49.1692,49.0714,49.1692,40414.0
2021-03-15 10:50:00,50.23,50.31,50.21,50.31,51430.0,49.1399,49.2181,49.1203,49.2181,51430.0
2021-03-15 11:00:00,50.3,50.35,50.26,50.33,54116.0,49.2084,49.2573,49.1692,49.2377,54116.0
2021-03-15 11:10:00,50.33,50.33,50.24,50.25,73208.0,49.2377,49.2377,49.1497,49.1594,73208.0
2021-03-15 11:20:00,50.24,50.24,50.04,50.07,144690.0,49.1497,49.1497,48.954,48.9834,144690.0
2021-03-15 11:30:00,50.06,50.07,49.83,49.88,103302.0,48.9736,48.9834,48.7486,48.7975,103302.0
2021-03-15 11:40:00,49.9,50.04,49.9,49.99,59144.0,48.817,48.954,48.817,48.9051,59144.0
2021-03-15 11:50:00,49.99,50.12,49.97,50.09,36784.0,48.9051,49.0323,48.8855,49.0029,36784.0
2021-03-15 12:00:00,50.07,50.18,50.07,50.17,8022.0,48.9834,49.091,48.9834,49.0812,8022.0
2021-03-15 12:10:00,50.17,50.2,50.16,50.19,47738.0,49.0812,49.1105,49.0714,49.1007,47738.0
2021-03-15 12:20:00,50.22,50.23,50.19,50.23,94854.0,49.1301,49.1399,49.1007,49.1399,94854.0
2021-03-15 12:30:00,50.22,50.31,50.2,50.24,28402.0,49.1301,49.2181,49.1105,49.1497,28402.0
2021-03-15 12:40:00,50.24,50.32,50.24,50.32,13548.0,49.1497,49.2279,49.1497,49.2279,13548.0
2021-03-15 12:50:00,50.32,50.37,50.27,50.36,98366.0,49.2279,49.2768,49.179,49.2671,98366.0
2021-03-15 13:00:00,50.37,50.38,50.34,50.35,33358.0,49.2768,49.2866,49.2475,49.2573,33358.0
2021-03-15 13:10:00,50.34,50.35,50.3,50.35,36292.0,49.2475,49.2573,49.2084,49.2573,36292.0
2021-03-15 13:20:00,50.35,50.38,50.34,50.37,16440.0,49.2573,49.2866,49.2475,49.2768,16440.0
2021-03-15 13:30:00,50.36,50.4,50.35,50.38,32640.0,49.2671,49.3062,49.2573,49.2866,32640.0
2021-03-15 13:40:00,50.4,50.45,50.4,50.44,22210.0,49.3062,49.3551,49.3062,49.3453,22210.0
2021-03-15 13:50:00,50.45,50.49,50.45,50.49,27746.0,49.3551,49.3942,49.3551,49.3942,27746.0
2021-03-15 14:00:00,50.49,50.56,50.49,50.56,49102.0,49.3942,49.4627,49.3942,49.4627,49102.0
2021-03-15 14:10:00,50.56,50.59,50.52,50.58,76640.0,49.4627,49.4921,49.4236,49.4823,76640.0
2021-03-15 14:20:00,50.58,50.66,50.58,50.65,88186.0,49.4823,49.5605,49.4823,49.5508,88186.0
2021-03-15 14:30:00,50.67,50.72,50.63,50.64,43296.0,49.5703,49.6192,49.5312,49.541,43296.0
2021-03-15 14:40:00,50.64,50.65,50.6,50.6,45886.0,49.541,49.5508,49.5018,49.5018,45886.0
2021-03-15 14:50:00,50.6,50.64,50.59,50.62,30206.0,49.5018,49.541,49.4921,49.5214,30206.0
2021-03-15 15:00:00,50.63,50.66,50.55,50.59,26676.0,49.5312,49.5605,49.4529,49.4921,26676.0
2021-03-15 15:10:00,50.59,50.6,50.52,50.53,52850.0,49.4921,49.5018,49.4236,49.4334,52850.0
2021-03-15 15:20:00,50.53,50.54,50.48,50.51,31298.0,49.4334,49.4432,49.3845,49.4138,31298.0
2021-03-15 15:30:00,50.5,50.54,50.45,50.52,42784.0,49.404,49.4432,49.3551,49.4236,42784.0
2021-03-15 15:40:00,50.54,50.71,50.52,50.69,57058.0,49.4432,49.6095,49.4236,49.5899,57058.0
2021-03-15 15:50:00,50.69,51.01,50.66,50.95,300098.0,49.5899,49.9029,49.5605,49.8443,300098.0
2021-03-16 09:30:00,51.12,51.13,51.02,51.09,129748.0,50.0106,50.0203,49.9127,49.9812,129748.0
2021-03-16 09:40:00,51.09,51.23,51.07,51.19,68570.0,49.9812,50.1182,49.9616,50.079,68570.0
2021-03-16 09:50:00,51.2,51.23,51.09,51.21,123642.0,50.0888,50.1182,49.9812,50.0986,123642.0
2021-03-16 10:00:00,51.2,51.22,51.1,51.16,79756.0,50.0888,50.1084,49.991,50.0497,79756.0
2021-03-16 10:10:00,51.16,51.24,51.12,51.22,99350.0,50.0497,50.128,50.0106,50.1084,99350.0
2021-03-16 10:20:00,51.22,51.24,51.17,51.23,140416.0,50.1084,50.128,50.0595,50.1182,140416.0
2021-03-16 10:30:00,51.24,51.29,51.24,51.26,41242.0,50.128,50.1769,50.128,50.1475,41242.0
2021-03-16 10:40:00,51.26,51.27,51.18,51.22,51850.0,50.1475,50.1573,50.0693,50.1084,51850.0
2021-03-16 10:50:00,51.24,51.27,51.17,51.17,45232.0,50.128,50.1573,50.0595,50.0595,45232.0
2021-03-16 11:00:00,51.16,51.17,51.09,51.13,57230.0,50.0497,50.0595,49.9812,50.0203,57230.0
2021-03-16 11:10:00,51.09,51.19,51.08,51.17,80262.0,49.9812,50.079,49.9714,50.0595,80262.0
2021-03-16 11:20:00,51.16,51.2,51.13,51.15,18992.0,50.0497,50.0888,50.0203,50.0399,18992.0
2021-03-16 11:30:00,51.16,51.2,51.1,51.1,13068.0,50.0497,50.0888,49.991,49.991,13068.0
2021-03-16 11:40:00,51.1,51.11,51.02,51.08,21940.0,49.991,50.0008,49.9127,49.9714,21940.0
2021-03-16 11:50:00,51.08,51.1,51.06,51.09,11290.0,49.9714,49.991,49.9519,49.9812,11290.0
2021-03-16 12:00:00,51.09,51.13,51.07,51.1,19172.0,49.9812,50.0203,49.9616,49.991,19172.0
2021-03-16 12:10:00,51.08,51.09,50.97,50.97,189050.0,49.9714,49.9812,49.8638,49.8638,189050.0
2021-03-16 12:20:00,51.0,51.01,50.84,50.92,226614.0,49.8932,49.9029,49.7366,49.8149,226614.0
2021-03-16 12:30:00,50.89,51.02,50.89,51.02,56106.0,49.7856,49.9127,49.7856,49.9127,56106.0
2021-03-16 12:40:00,51.02,51.08,51.02,51.02,18812.0,49.9127,49.9714,49.9127,49.9127,18812.0
2021-03-16 12:50:00,51.02,51.04,50.99,51.04,38230.0,49.9127,49.9323,49.8834,49.9323,38230.0
2021-03-16 13:00:00,51.07,51.19,51.03,51.15,131862.0,49.9616,50.079,49.9225,50.0399,131862.0
2021-03-16 13:10:00,51.18,51.18,51.12,51.13,23572.0,50.0693,50.0693,50.0106,50.0203,23572.0
2021-03-16 13:20:00,51.13,51.15,51.06,51.1,115488.0,50.0203,50.0399,49.9519,49.991,115488.0
2021-03-16 13:30:00,51.09,51.09,50.9,50.91,28200.0,49.9812,49.9812,49.7953,49.8051,28200.0
2021-03-16 13:40:00,50.91,50.96,50.88,50.95,26384.0,49.8051,49.854,49.7758,49.8443,26384.0
2021-03-16 13:50:00,50.95,50.96,50.85,50.9,22282.0,49.8443,49.854,49.7464,49.7953,22282.0
2021-03-16 14:00:00,50.88,50.99,50.82,50.88,58044.0,49.7758,49.8834,49.7171,49.7758,58044.0
2021-03-16 14:10:00,50.89,50.95,50.88,50.91,38358.0,49.7856,49.8443,49.7758,49.8051,38358.0
2021-03-16 14:20:00,50.87,50.87,50.65,50.71,59518.0,49.766,49.766,49.5508,49.6095,59518.0
2021-03-16 14:30:00,50.67,50.78,50.63,50.68,56540.0,49.5703,49.6779,49.5312,49.5801,56540.0
2021-03-16 14:40:00,50.72,50.72,50.6,50.69,47432.0,49.6192,49.6192,49.5018,49.5899,47432.0
2021-03-16 14:50:00,50.69,50.87,50.69,50.81,57804.0,49.5899,49.766,49.5899,49.7073,57804.0
2021-03-16 15:00:00,50.82,50.89,50.68,50.84,39822.0,49.7171,49.7856,49.5801,49.7366,39822.0
2021-03-16 15:10:00,50.85,50.94,50.84,50.93,33684.0,49.7464,49.8345,49.7366,49.8247,33684.0
2021-03-16 15:20:00,50.92,50.96,50.85,50.89,41710.0,49.8149,49.854,49.7464,49.7856,41710.0
2021-03-16 15:30:00,50.91,51.09,50.85,51.02,183630.0,49.8051,49.9812,49.7464,49.9127,183630.0
2021-03-16 15:40:00,51.01,51.05,50.85,50.85,136538.0,49.9029,49.9421,49.7464,49.7464,136538.0
2021-03-16 15:50:00,50.86,50.97,50.8,50.83,232216.0,49.7562,49.8638,49.6975,49.7269,232216.0
2021-03-17 09:30:00,50.44,50.45,50.26,50.33,209248.0,49.3453,49.3551,49.1692,49.2377,209248.0
2021-03-17 09:40:00,50.34,50.54,50.29,50.51,70370.0,49.2475,49.4432,49.1986,49.4138,70370.0
2021-03-17 09:50:00,50.5,50.5,50.38,50.49,52736.0,49.404,49.404,49.2866,49.3942,52736.0
2021-03-17 10:00:00,50.46,50.48,50.27,50.39,66954.0,49.3649,49.3845,49.179,49.2964,66954.0
2021-03-17 10:10:00,50.41,50.51,50.38,50.49,65208.0,49.316,49.4138,49.2866,49.3942,65208.0
2021-03-17 10:20:00,50.48,50.56,50.4,50.51,43738.0,49.3845,49.4627,49.3062,49.4138,43738.0
2021-03-17 10:30:00,50.49,50.49,50.35,50.38,59522.0,49.3942,49.3942,49.2573,49.2866,59522.0
2021-03-17 10:40:00,50.35,50.36,50.17,50.2,121578.0,49.2573,49.2671,49.0812,49.1105,121578.0
2021-03-17 10:50:00,50.18,50.3,50.16,50.22,55730.0,49.091,49.2084,49.0714,49.1301,55730.0
2021-03-17 11:00:00,50.2,50.27,50.13,50.27,39700.0,49.1105,49.179,49.042,49.179,39700.0
2021-03-17 11:10:00,50.24,50.34,50.23,50.32,47272.0,49.1497,49.2475,49.1399,49.2279,47272.0
2021-03-17 11:20:00,50.32,50.4,50.29,50.38,34340.0,49.2279,49.3062,49.1986,49.2866,34340.0
2021-03-17 11:30:00,50.36,50.37,50.29,50.3,17392.0,49.2671,49.2768,49.1986,49.2084,17392.0
2021-03-17 11:40:00,50.3,50.4,50.27,50.38,24072.0,49.2084,49.3062,49.179,49.2866,24072.0
2021-03-17 11:50:00,50.37,50.41,50.33,50.35,233422.0,49.2768,49.316,49.2377,49.2573,233422.0
2021-03-17 12:00:00,50.35,50.45,50.29,50.43,117116.0,49.2573,49.3551,49.1986,49.3355,117116.0
2021-03-17 12:10:00,50.44,50.48,50.4,50.47,33194.0,49.3453,49.3845,49.3062,49.3747,33194.0
2021-03-17 12:20:00,50.47,50.48,50.41,50.44,23320.0,49.3747,49.3845,49.316,49.3453,23320.0
2021-03-17 12:30:00,50.44,50.44,50.29,50.35,17372.0,49.3453,49.3453,49.1986,49.2573,17372.0
2021-03-17 12:40:00,50.35,50.38,50.29,50.34,13732.0,49.2573,49.2866,49.1986,49.2475,13732.0
2021-03-17 12:50:00,50.34,50.39,50.26,50.3,20934.0,49.2475,49.2964,49.1692,49.2084,20934.0
2021-03-17 13:00:00,50.29,50.37,50.26,50.32,34282.0,49.1986,49.2768,49.1692,49.2279,34282.0
2021-03-17 13:10:00,50.31,50.4,50.26,50.4,17724.0,49.2181,49.3062,49.1692,49.3062,17724.0
2021-03-17 13:20:00,50.38,50.39,50.33,50.37,28190.0,49.2866,49.2964,49.2377,49.2768,28190.0
2021-03-17 13:30:00,50.37,50.39,50.33,50.37,22008.0,49.2768,49.2964,49.2377,49.2768,22008.0
2021-03-17 13:40:00,50.35,50.38,50.32,50.35,21790.0,49.2573,49.2866,49.2279,49.2573,21790.0
2021-03-17 13:50:00,50.33,50.33,50.24,50.27,37714.0,49.2377,49.2377,49.1497,49.179,37714.0
2021-03-17 14:00:00,50.31,50.98,50.31,50.75,245520.0,49.2181,49.8736,49.2181,49.6486,245520.0
2021-03-17 14:10:00,50.83,51.04,50.82,50.85,207834.0,49.7269,49.9323,49.7171,49.7464,207834.0
2021-03-17 14:20:00,50.86,50.88,50.65,50.65,84684.0,49.7562,49.7758,49.5508,49.5508,84684.0
2021-03-17 14:30:00,50.64,50.97,50.6,50.97,59264.0,49.541,49.8638,49.5018,49.8638,59264.0
2021-03-17 14:40:00,50.97,51.27,50.97,51.16,308334.0,49.8638,50.1573,49.8638,50.0497,308334.0
2021-03-17 14:50:00,51.13,51.27,51.1,51.26,120464.0,50.0203,50.1573,49.991,50.1475,120464.0
2021-03-17 15:00:00,51.25,51.37,51.21,51.31,92650.0,50.1377,50.2551,50.0986,50.1964,92650.0
2021-03-17 15:10:00,51.32,51.32,51.15,51.15,82620.0,50.2062,50.2062,50.0399,50.0399,82620.0
2021-03-17 15:20:00,51.16,51.16,51.04,51.12,63240.0,50.0497,50.0497,49.9323,50.0106,63240.0
2021-03-17 15:30:00,51.12,51.27,51.1,51.14,72458.0,50.0106,50.1573,49.991,50.0301,72458.0
2021-03-17 15:40:00,51.14,51.22,50.98,51.07,128030.0,50.0301,50.1084,49.8736,49.9616,128030.0
2021-03-17 15:50:00,51.09,51.16,50.95,51.15,175168.0,49.9812,50.0497,49.8443,50.0399,175168.0
2021-03-18 09:30:00,50.44,50.65,50.42,50.65,109060.0,49.3453,49.5508,49.3258,49.5508,109060.0
2021-03-18 09:40:00,50.65,50.66,50.38,50.39,127102.0,49.5508,49.5605,49.2866,49.2964,127102.0
2021-03-18 09:50:00,50.38,50.63,50.32,50.62,82084.0,49.2866,49.5312,49.2279,49.5214,82084.0
2021-03-18 10:00:00,50.58,50.59,50.38,50.48,57598.0,49.4823,49.4921,49.2866,49.3845,57598.0
2021-03-18 10:10:00,50.46,50.5,50.35,50.5,49040.0,49.3649,49.404,49.2573,49.404,49040.0
2021-03-18 10:20:00,50.52,50.65,50.46,50.59,93068.0,49.4236,49.5508,49.3649,49.4921,93068.0
2021-03-18 10:30:00,50.56,50.71,50.44,50.66,110556.0,49.4627,49.6095,49.3453,49.5605,110556.0
2021-03-18 10:40:00,50.66,50.69,50.54,50.54,135672.0,49.5605,49.5899,49.4432,49.4432,135672.0
2021-03-18 10:50:00,50.55,50.64,50.47,50.61,56204.0,49.4529,49.541,49.3747,49.5116,56204.0
2021-03-18 11:00:00,50.62,50.77,50.59,50.77,247546.0,49.5214,49.6682,49.4921,49.6682,247546.0
2021-03-18 11:10:00,50.77,50.77,50.67,50.72,40124.0,49.6682,49.6682,49.5703,49.6192,40124.0
2021-03-18 11:20:00,50.71,50.77,50.63,50.77,42742.0,49.6095,49.6682,49.5312,49.6682,42742.0
2021-03-18 11:30:00,50.79,50.79,50.66,50.73,59340.0,49.6877,49.6877,49.5605,49.629,59340.0
2021-03-18 11:40:00,50.74,50.77,50.69,50.77,39432.0,49.6388,49.6682,49.5899,49.6682,39432.0
2021-03-18 11:50:00,50.78,50.82,50.71,50.8,60808.0,49.6779,49.7171,49.6095,49.6975,60808.0
2021-03-18 12:00:00,50.81,50.96,50.79,50.95,35752.0,49.7073,49.854,49.6877,49.8443,35752.0
2021-03-18 12:10:00,50.95,51.01,50.9,50.91,45870.0,49.8443,49.9029,49.7953,49.8051,45870.0
2021-03-18 12:20:00,50.91,50.94,50.88,50.91,43692.0,49.8051,49.8345,49.7758,49.8051,43692.0
2021-03-18 12:30:00,50.9,50.9,50.71,50.75,82170.0,49.7953,49.7953,49.6095,49.6486,82170.0
2021-03-18 12:40:00,50.74,50.77,50.66,50.66,34056.0,49.6388,49.6682,49.5605,49.5605,34056.0
2021-03-18 12:50:00,50.66,50.67,50.42,50.47,104938.0,49.5605,49.5703,49.3258,49.3747,104938.0
2021-03-18 13:00:00,50.47,50.6,50.47,50.54,60544.0,49.3747,49.5018,49.3747,49.4432,60544.0
2021-03-18 13:10:00,50.53,50.66,50.49,50.66,85030.0,49.4334,49.5605,49.3942,49.5605,85030.0
2021-03-18 13:20:00,50.67,50.75,50.66,50.71,23188.0,49.5703,49.6486,49.5605,49.6095,23188.0
2021-03-18 13:30:00,50.71,50.77,50.64,50.76,58894.0,49.6095,49.6682,49.541,49.6584,58894.0
2021-03-18 13:40:00,50.77,50.82,50.74,50.77,32310.0,49.6682,49.7171,49.6388,49.6682,32310.0
2021-03-18 13:50:00,50.77,50.85,50.77,50.84,27626.0,49.6682,49.7464,49.6682,49.7366,27626.0
2021-03-18 14:00:00,50.83,50.83,50.71,50.71,35478.0,49.7269,49.7269,49.6095,49.6095,35478.0
2021-03-18 14:10:00,50.7,50.7,50.4,50.43,125920.0,49.5997,49.5997,49.3062,49.3355,125920.0
2021-03-18 14:20:00,50.4,50.47,50.27,50.27,91734.0,49.3062,49.3747,49.179,49.179,91734.0
2021-03-18 14:30:00,50.27,50.37,50.01,50.12,124218.0,49.179,49.2768,48.9247,49.0323,124218.0
2021-03-18 14:40:00,50.1,50.17,49.85,50.17,182838.0,49.0127,49.0812,48.7681,49.0812,182838.0
2021-03-18 14:50:00,50.19,50.21,50.07,50.13,40648.0,49.1007,49.1203,48.9834,49.042,40648.0
2021-03-18 15:00:00,50.14,50.19,49.88,49.99,71454.0,49.0518,49.1007,48.7975,48.9051,71454.0
2021-03-18 15:10:00,50.02,50.11,49.9,49.95,55162.0,48.9344,49.0225,48.817,48.866,55162.0
2021-03-18 15:20:00,49.96,50.01,49.79,50.01,207166.0,48.8757,48.9247,48.7094,48.9247,207166.0
2021-03-18 15:30:00,49.99,50.04,49.73,49.74,198558.0,48.9051,48.954,48.6507,48.6605,198558.0
2021-03-18 15:40:00,49.74,49.77,49.52,49.55,191416.0,48.6605,48.6899,48.4453,48.4746,191416.0
2021-03-18 15:50:00,49.55,49.72,49.48,49.65,490384.0,48.4746,48.6409,48.4062,48.5725,490384.0
2021-03-19 09:30:00,49.58,49.64,49.34,49.34,323144.0,48.504,48.5627,48.2692,48.2692,323144.0
2021-03-19 09:40:00,49.32,49.33,48.94,48.97,281534.0,48.2496,48.2594,47.8779,47.9072,281534.0
2021-03-19 09:50:00,48.98,49.34,48.97,49.26,280408.0,47.917,48.2692,47.9072,48.1909,280408.0
2021-03-19 10:00:00,49.22,49.23,48.88,49.01,161500.0,48.1518,48.1616,47.8192,47.9464,161500.0
2021-03-19 10:10:00,49.04,49.23,48.95,49.23,116882.0,47.9757,48.1616,47.8877,48.1616,116882.0
2021-03-19 10:20:00,49.26,49.37,49.22,49.31,120738.0,48.1909,48.2985,48.1518,48.2398,120738.0
2021-03-19 10:30:00,49.33,49.33,49.05,49.27,50484.0,48.2594,48.2594,47.9855,48.2007,50484.0
2021-03-19 10:40:00,49.27,49.44,49.27,49.41,109178.0,48.2007,48.367,48.2007,48.3377,109178.0
2021-03-19 10:50:00,49.4,49.59,49.4,49.55,118828.0,48.3279,48.5138,48.3279,48.4746,118828.0
2021-03-19 11:00:00,49.57,49.6,49.51,49.52,38750.0,48.4942,48.5236,48.4355,48.4453,38750.0
2021-03-19 11:10:00,49.51,49.52,49.39,49.42,36022.0,48.4355,48.4453,48.3181,48.3475,36022.0
2021-03-19 11:20:00,49.4,49.45,49.19,49.34,28554.0,48.3279,48.3768,48.1224,48.2692,28554.0
2021-03-19 11:30:00,49.34,49.56,49.29,49.56,43744.0,48.2692,48.4844,48.2203,48.4844,43744.0
2021-03-19 11:40:00,49.57,49.71,49.55,49.68,83910.0,48.4942,48.6312,48.4746,48.6018,83910.0
2021-03-19 11:50:00,49.67,49.82,49.62,49.75,52000.0,48.592,48.7388,48.5431,48.6703,52000.0
2021-03-19 12:00:00,49.76,49.82,49.74,49.77,52130.0,48.6801,48.7388,48.6605,48.6899,52130.0
2021-03-19 12:10:00,49.73,49.8,49.67,49.79,43070.0,48.6507,48.7192,48.592,48.7094,43070.0
2021-03-19 12:20:00,49.77,49.85,49.74,49.76,38188.0,48.6899,48.7681,48.6605,48.6801,38188.0
2021-03-19 12:30:00,49.78,49.83,49.71,49.72,55388.0,48.6996,48.7486,48.6312,48.6409,55388.0
2021-03-19 12:40:00,49.72,49.91,49.72,49.9,52528.0,48.6409,48.8268,48.6409,48.817,52528.0
2021-03-19 12:50:00,49.9,49.9,49.82,49.85,20940.0,48.817,48.817,48.7388,48.7681,20940.0
2021-03-19 13:00:00,49.87,49.87,49.67,49.69,45110.0,48.7877,48.7877,48.592,48.6116,45110.0
2021-03-19 13:10:00,49.73,49.83,49.71,49.74,13854.0,48.6507,48.7486,48.6312,48.6605,13854.0
2021-03-19 13:20:00,49.8,49.85,49.77,49.84,11208.0,48.7192,48.7681,48.6899,48.7583,11208.0
2021-03-19 13:30:00,49.85,49.88,49.79,49.85,60952.0,48.7681,48.7975,48.7094,48.7681,60952.0
2021-03-19 13:40:00,49.88,49.94,49.82,49.93,25266.0,48.7975,48.8562,48.7388,48.8464,25266.0
2021-03-19 13:50:00,49.93,49.94,49.82,49.87,18820.0,48.8464,48.8562,48.7388,48.7877,18820.0
2021-03-19 14:00:00,49.88,49.93,49.76,49.76,44760.0,48.7975,48.8464,48.6801,48.6801,44760.0
2021-03-19 14:10:00,49.77,49.82,49.69,49.71,44502.0,48.6899,48.7388,48.6116,48.6312,44502.0
2021-03-19 14:20:00,49.72,49.81,49.65,49.8,39346.0,48.6409,48.729,48.5725,48.7192,39346.0
2021-03-19 14:30:00,49.81,49.87,49.79,49.84,20544.0,48.729,48.7877,48.7094,48.7583,20544.0
2021-03-19 14:40:00,49.84,49.88,49.82,49.86,20202.0,48.7583,48.7975,48.7388,48.7779,20202.0
2021-03-19 14:50:00,49.85,49.98,49.77,49.97,70722.0,48.7681,48.8953,48.6899,48.8855,70722.0
2021-03-19 15:00:00,49.97,49.99,49.81,49.83,28240.0,48.8855,48.9051,48.729,48.7486,28240.0
2021-03-19 15:10:00,49.83,49.86,49.76,49.76,23412.0,48.7486,48.7779,48.6801,48.6801,23412.0
2021-03-19 15:20:00,49.79,49.82,49.74,49.8,40362.0,48.7094,48.7388,48.6605,48.7192,40362.0
2021-03-19 15:30:00,49.81,49.93,49.74,49.85,42898.0,48.729,48.8464,48.6605,48.7681,42898.0
2021-03-19 15:40:00,49.84,49.9,49.73,49.77,42918.0,48.7583,48.817,48.6507,48.6899,42918.0
2021-03-19 15:50:00,49.74,49.9,49.45,49.46,291034.0,48.6605,48.817,48.3768,48.3866,291034.0
2021-03-22 09:30:00,49.61,49.79,49.6,49.77,169028.0,48.5333,48.7094,48.5236,48.6899,169028.0
2021-03-22 09:40:00,49.75,49.87,49.63,49.87,215946.0,48.6703,48.7877,48.5529,48.7877,215946.0
2021-03-22 09:50:00,49.9,49.97,49.85,49.92,118260.0,48.817,48.8855,48.7681,48.8366,118260.0
2021-03-22 10:00:00,49.95,50.01,49.87,49.94,81338.0,48.866,48.9247,48.7877,48.8562,81338.0
2021-03-22 10:10:00,49.94,50.01,49.87,49.99,162712.0,48.8562,48.9247,48.7877,48.9051,162712.0
2021-03-22 10:20:00,49.99,50.02,49.93,49.96,82206.0,48.9051,48.9344,48.8464,48.8757,82206.0
2021-03-22 10:30:00,49.97,50.04,49.94,50.04,68994.0,48.8855,48.954,48.8562,48.954,68994.0
2021-03-22 10:40:00,50.05,50.21,50.02,50.16,134516.0,48.9638,49.1203,48.9344,49.0714,134516.0
2021-03-22 10:50:00,50.16,50.17,50.1,50.11,31872.0,49.0714,49.0812,49.0127,49.0225,31872.0
2021-03-22 11:00:00,50.12,50.17,50.1,50.15,18156.0,49.0323,49.0812,49.0127,49.0616,18156.0
2021-03-22 11:10:00,50.15,50.16,50.07,50.09,51148.0,49.0616,49.0714,48.9834,49.0029,51148.0
2021-03-22 11:20:00,50.09,50.17,50.08,50.13,49184.0,49.0029,49.0812,48.9931,49.042,49184.0
2021-03-22 11:30:00,50.15,50.26,50.14,50.24,39482.0,49.0616,49.1692,49.0518,49.1497,39482.0
2021-03-22 11:40:00,50.24,50.25,50.15,50.22,60348.0,49.1497,49.1594,49.0616,49.1301,60348.0
2021-03-22 11:50:00,50.22,50.23,50.17,50.19,9600.0,49.1301,49.1399,49.0812,49.1007,9600.0
2021-03-22 12:00:00,50.21,50.25,50.21,50.24,28400.0,49.1203,49.1594,49.1203,49.1497,28400.0
2021-03-22 12:10:00,50.25,50.28,50.25,50.27,22248.0,49.1594,49.1888,49.1594,49.179,22248.0
2021-03-22 12:20:00,50.27,50.35,50.26,50.34,18620.0,49.179,49.2573,49.1692,49.2475,18620.0
2021-03-22 12:30:00,50.35,50.35,50.3,50.33,14722.0,49.2573,49.2573,49.2084,49.2377,14722.0
2021-03-22 12:40:00,50.32,50.42,50.32,50.4,28968.0,49.2279,49.3258,49.2279,49.3062,28968.0
2021-03-22 12:50:00,50.4,50.41,50.37,50.4,20500.0,49.3062,49.316,49.2768,49.3062,20500.0
2021-03-22 13:00:00,50.4,50.4,50.31,50.32,18166.0,49.3062,49.3062,49.2181,49.2279,18166.0
2021-03-22 13:10:00,50.34,50.37,50.28,50.36,54380.0,49.2475,49.2768,49.1888,49.2671,54380.0
2021-03-22 13:20:00,50.37,50.41,50.35,50.36,19192.0,49.2768,49.316,49.2573,49.2671,19192.0
2021-03-22 13:30:00,50.36,50.42,50.36,50.41,95376.0,49.2671,49.3258,49.2671,49.316,95376.0
2021-03-22 13:40:00,50.42,50.43,50.39,50.43,13606.0,49.3258,49.3355,49.2964,49.3355,13606.0
2021-03-22 13:50:00,50.43,50.44,50.42,50.43,28740.0,49.3355,49.3453,49.3258,49.3355,28740.0
2021-03-22 14:00:00,50.44,50.5,50.43,50.49,69176.0,49.3453,49.404,49.3355,49.3942,69176.0
2021-03-22 14:10:00,50.49,50.5,50.46,50.48,29662.0,49.3942,49.404,49.3649,49.3845,29662.0
2021-03-22 14:20:00,50.47,50.49,50.42,50.48,65254.0,49.3747,49.3942,49.3258,49.3845,65254.0
2021-03-22 14:30:00,50.49,50.6,50.49,50.58,26212.0,49.3942,49.5018,49.3942,49.4823,26212.0
2021-03-22 14:40:00,50.58,50.59,50.54,50.55,16572.0,49.4823,49.4921,49.4432,49.4529,16572.0
2021-03-22 14:50:00,50.54,50.57,50.53,50.55,15210.0,49.4432,49.4725,49.4334,49.4529,15210.0
2021-03-22 15:00:00,50.56,50.63,50.55,50.58,55730.0,49.4627,49.5312,49.4529,49.4823,55730.0
2021-03-22 15:10:00,50.57,50.59,50.44,50.44,67532.0,49.4725,49.4921,49.3453,49.3453,67532.0
2021-03-22 15:20:00,50.45,50.49,50.38,50.38,79860.0,49.3551,49.3942,49.2866,49.2866,79860.0
2021-03-22 15:30:00,50.38,50.42,50.31,50.33,72574.0,49.2866,49.3258,49.2181,49.2377,72574.0
2021-03-22 15:40:00,50.33,50.35,50.24,50.28,65948.0,49.2377,49.2573,49.1497,49.1888,65948.0
2021-03-22 15:50:00,50.27,50.3,50.21,50.26,378330.0,49.179,49.2084,49.1203,49.1692,378330.0
2021-03-23 09:30:00,50.05,50.12,49.96,50.12,101362.0,48.9983,49.0668,48.9101,49.0668,101362.0
2021-03-23 09:40:00,50.11,50.12,50.04,50.09,112384.0,49.057,49.0668,48.9885,49.0374,112384.0
2021-03-23 09:50:00,50.08,50.18,50.03,50.17,117754.0,49.0276,49.1255,48.9787,49.1157,117754.0
2021-03-23 10:00:00,50.15,50.26,50.13,50.24,104124.0,49.0962,49.2038,49.0766,49.1843,104124.0
2021-03-23 10:10:00,50.24,50.33,50.23,50.31,96952.0,49.1843,49.2724,49.1745,49.2528,96952.0
2021-03-23 10:20:00,50.32,50.32,50.23,50.25,37122.0,49.2626,49.2626,49.1745,49.1941,37122.0
2021-03-23 10:30:00,50.26,50.26,49.93,49.97,213948.0,49.2038,49.2038,48.8808,48.9199,213948.0
2021-03-23 10:40:00,49.97,50.0,49.88,49.99,92914.0,48.9199,48.9493,48.8318,48.9395,92914.0
2021-03-23 10:50:00,49.97,50.16,49.97,50.15,66952.0,48.9199,49.1059,48.9199,49.0962,66952.0
2021-03-23 11:00:00,50.16,50.3,50.12,50.29,54360.0,49.1059,49.243,49.0668,49.2332,54360.0
2021-03-23 11:10:00,50.29,50.43,50.27,50.41,65304.0,49.2332,49.3703,49.2136,49.3507,65304.0
2021-03-23 11:20:00,50.38,50.42,50.33,50.4,25722.0,49.3213,49.3605,49.2724,49.3409,25722.0
2021-03-23 11:30:00,50.41,50.44,50.24,50.25,46946.0,49.3507,49.3801,49.1843,49.1941,46946.0
2021-03-23 11:40:00,50.26,50.29,50.2,50.24,38746.0,49.2038,49.2332,49.1451,49.1843,38746.0
2021-03-23 11:50:00,50.26,50.29,50.16,50.27,39252.0,49.2038,49.2332,49.1059,49.2136,39252.0
2021-03-23 12:00:00,50.29,50.41,50.09,50.22,150550.0,49.2332,49.3507,49.0374,49.1647,150550.0
2021-03-23 12:10:00,50.22,50.23,50.12,50.18,32202.0,49.1647,49.1745,49.0668,49.1255,32202.0
2021-03-23 12:20:00,50.21,50.29,50.16,50.18,24444.0,49.1549,49.2332,49.1059,49.1255,24444.0
2021-03-23 12:30:00,50.23,50.28,50.12,50.27,25798.0,49.1745,49.2234,49.0668,49.2136,25798.0
2021-03-23 12:40:00,50.23,50.24,50.18,50.24,16310.0,49.1745,49.1843,49.1255,49.1843,16310.0
2021-03-23 12:50:00,50.21,50.31,50.18,50.31,64142.0,49.1549,49.2528,49.1255,49.2528,64142.0
2021-03-23 13:00:00,50.32,50.35,50.3,50.33,36632.0,49.2626,49.292,49.243,49.2724,36632.0
2021-03-23 13:10:00,50.32,50.4,50.32,50.38,101802.0,49.2626,49.3409,49.2626,49.3213,101802.0
2021-03-23 13:20:00,50.38,50.38,50.28,50.34,58030.0,49.3213,49.3213,49.2234,49.2822,58030.0
2021-03-23 13:30:00,50.29,50.3,50.17,50.17,34872.0,49.2332,49.243,49.1157,49.1157,34872.0
2021-03-23 13:40:00,50.16,50.16,50.01,50.08,65402.0,49.1059,49.1059,48.9591,49.0276,65402.0
2021-03-23 13:50:00,50.08,50.1,49.99,50.02,51274.0,49.0276,49.0472,48.9395,48.9689,51274.0
2021-03-23 14:00:00,50.04,50.07,49.94,50.07,72822.0,48.9885,49.0178,48.8906,49.0178,72822.0
2021-03-23 14:10:00,50.07,50.1,49.99,50.07,42556.0,49.0178,49.0472,48.9395,49.0178,42556.0
2021-03-23 14:20:00,50.07,50.12,49.99,50.09,70122.0,49.0178,49.0668,48.9395,49.0374,70122.0
2021-03-23 14:30:00,50.1,50.13,49.99,50.02,79252.0,49.0472,49.0766,48.9395,48.9689,79252.0
2021-03-23 14:40:00,50.04,50.04,49.88,49.97,119158.0,48.9885,48.9885,48.8318,48.9199,119158.0
2021-03-23 14:50:00,49.95,49.95,49.68,49.68,80320.0,48.9004,48.9004,48.636,48.636,80320.0
2021-03-23 15:00:00,49.68,49.79,49.59,49.68,141440.0,48.636,48.7437,48.5479,48.636,141440.0
2021-03-23 15:10:00,49.68,49.7,49.47,49.53,90694.0,48.636,48.6556,48.4304,48.4892,90694.0
2021-03-23 15:20:00,49.52,49.52,49.31,49.4,159928.0,48.4794,48.4794,48.2738,48.3619,159928.0
2021-03-23 15:30:00,49.38,49.45,49.24,49.29,195922.0,48.3423,48.4109,48.2053,48.2542,195922.0
2021-03-23 15:40:00,49.28,49.5,49.26,49.38,135998.0,48.2444,48.4598,48.2249,48.3423,135998.0
2021-03-23 15:50:00,49.38,49.49,49.21,49.44,244478.0,48.3423,48.45,48.1759,48.4011,244478.0
2021-03-24 09:30:00,49.81,49.93,49.8,49.93,272732.0,48.7633,48.8808,48.7535,48.8808,272732.0
2021-03-24 09:40:00,49.91,50.06,49.87,49.88,158268.0,48.8612,49.008,48.822,48.8318,158268.0
2021-03-24 09:50:00,49.86,49.88,49.72,49.73,59690.0,48.8122,48.8318,48.6752,48.685,59690.0
2021-03-24 10:00:00,49.72,49.95,49.71,49.88,43062.0,48.6752,48.9004,48.6654,48.8318,43062.0
2021-03-24 10:10:00,49.88,49.95,49.63,49.65,67966.0,48.8318,48.9004,48.5871,48.6067,67966.0
2021-03-24 10:20:00,49.67,49.79,49.65,49.76,36368.0,48.6262,48.7437,48.6067,48.7143,36368.0
2021-03-24 10:30:00,49.76,49.88,49.69,49.84,51300.0,48.7143,48.8318,48.6458,48.7927,51300.0
2021-03-24 10:40:00,49.87,50.05,49.85,50.05,100982.0,48.822,48.9983,48.8025,48.9983,100982.0
2021-03-24 10:50:00,50.01,50.15,50.01,50.12,60350.0,48.9591,49.0962,48.9591,49.0668,60350.0
2021-03-24 11:00:00,50.13,50.25,50.13,50.15,99060.0,49.0766,49.1941,49.0766,49.0962,99060.0
2021-03-24 11:10:00,50.16,50.2,50.09,50.1,56314.0,49.1059,49.1451,49.0374,49.0472,56314.0
2021-03-24 11:20:00,50.08,50.19,50.05,50.1,37280.0,49.0276,49.1353,48.9983,49.0472,37280.0
2021-03-24 11:30:00,50.09,50.13,50.01,50.06,49896.0,49.0374,49.0766,48.9591,49.008,49896.0
2021-03-24 11:40:00,50.04,50.05,49.96,49.99,69186.0,48.9885,48.9983,48.9101,48.9395,69186.0
2021-03-24 11:50:00,50.0,50.02,49.85,49.93,82736.0,48.9493,48.9689,48.8025,48.8808,82736.0
2021-03-24 12:00:00,49.93,50.09,49.93,50.08,43892.0,48.8808,49.0374,48.8808,49.0276,43892.0
2021-03-24 12:10:00,50.08,50.12,50.01,50.08,271596.0,49.0276,49.0668,48.9591,49.0276,271596.0
2021-03-24 12:20:00,50.09,50.11,49.98,50.1,81352.0,49.0374,49.057,48.9297,49.0472,81352.0
2021-03-24 12:30:00,50.1,50.11,50.01,50.07,56130.0,49.0472,49.057,48.9591,49.0178,56130.0
2021-03-24 12:40:00,50.08,50.13,49.94,49.94,54028.0,49.0276,49.0766,48.8906,48.8906,54028.0
2021-03-24 12:50:00,49.96,49.96,49.88,49.91,30200.0,48.9101,48.9101,48.8318,48.8612,30200.0
2021-03-24 13:00:00,49.88,49.88,49.71,49.76,77324.0,48.8318,48.8318,48.6654,48.7143,77324.0
2021-03-24 13:10:00,49.74,49.74,49.56,49.63,115498.0,48.6948,48.6948,48.5186,48.5871,115498.0
2021-03-24 13:20:00,49.63,49.77,49.61,49.75,116352.0,48.5871,48.7241,48.5675,48.7046,116352.0
2021-03-24 13:30:00,49.76,49.79,49.72,49.79,14718.0,48.7143,48.7437,48.6752,48.7437,14718.0
2021-03-24 13:40:00,49.77,49.8,49.54,49.8,74674.0,48.7241,48.7535,48.499,48.7535,74674.0
2021-03-24 13:50:00,49.84,49.88,49.83,49.88,26028.0,48.7927,48.8318,48.7829,48.8318,26028.0
2021-03-24 14:00:00,49.87,49.87,49.77,49.85,21200.0,48.822,48.822,48.7241,48.8025,21200.0
2021-03-24 14:10:00,49.83,49.9,49.8,49.87,20600.0,48.7829,48.8514,48.7535,48.822,20600.0
2021-03-24 14:20:00,49.85,49.89,49.67,49.67,20958.0,48.8025,48.8416,48.6262,48.6262,20958.0
2021-03-24 14:30:00,49.66,49.67,49.54,49.58,57158.0,48.6165,48.6262,48.499,48.5381,57158.0
2021-03-24 14:40:00,49.57,49.7,49.49,49.7,113146.0,48.5283,48.6556,48.45,48.6556,113146.0
2021-03-24 14:50:00,49.68,49.69,49.43,49.45,72832.0,48.636,48.6458,48.3913,48.4109,72832.0
2021-03-24 15:00:00,49.46,49.6,49.41,49.55,54038.0,48.4207,48.5577,48.3717,48.5088,54038.0
2021-03-24 15:10:00,49.54,49.58,49.44,49.57,40044.0,48.499,48.5381,48.4011,48.5283,40044.0
2021-03-24 15:20:00,49.52,49.52,49.39,49.4,51562.0,48.4794,48.4794,48.3521,48.3619,51562.0
2021-03-24 15:30:00,49.41,49.42,49.22,49.22,120084.0,48.3717,48.3815,48.1857,48.1857,120084.0
2021-03-24 15:40:00,49.23,49.32,49.2,49.27,95708.0,48.1955,48.2836,48.1661,48.2346,95708.0
2021-03-24 15:50:00,49.26,49.26,48.92,48.92,335386.0,48.2249,48.2249,47.892,47.892,335386.0
2021-03-25 09:30:00,48.51,48.68,48.38,48.57,384876.0,47.4906,47.657,47.3633,47.5494,384876.0
2021-03-25 09:40:00,48.56,48.67,48.47,48.57,150196.0,47.5396,47.6473,47.4515,47.5494,150196.0
2021-03-25 09:50:00,48.57,48.61,48.3,48.59,138818.0,47.5494,47.5885,47.285,47.5689,138818.0
2021-03-25 10:00:00,48.62,48.85,48.55,48.81,154166.0,47.5983,47.8235,47.5298,47.7843,154166.0
2021-03-25 10:10:00,48.84,48.86,48.56,48.64,162202.0,47.8137,47.8333,47.5396,47.6179,162202.0
2021-03-25 10:20:00,48.66,48.81,48.58,48.6,66458.0,47.6375,47.7843,47.5591,47.5787,66458.0
2021-03-25 10:30:00,48.52,48.6,48.41,48.46,66034.0,47.5004,47.5787,47.3927,47.4417,66034.0
2021-03-25 10:40:00,48.48,48.48,48.2,48.21,114692.0,47.4612,47.4612,47.1871,47.1969,114692.0
2021-03-25 10:50:00,48.21,48.25,48.01,48.25,337024.0,47.1969,47.2361,47.0011,47.2361,337024.0
2021-03-25 11:00:00,48.24,48.24,48.02,48.12,85778.0,47.2263,47.2263,47.0109,47.1088,85778.0
2021-03-25 11:10:00,48.1,48.36,48.08,48.36,70726.0,47.0892,47.3438,47.0697,47.3438,70726.0
2021-03-25 11:20:00,48.35,48.46,48.17,48.46,243572.0,47.334,47.4417,47.1578,47.4417,243572.0
2021-03-25 11:30:00,48.46,48.62,48.44,48.56,103332.0,47.4417,47.5983,47.4221,47.5396,103332.0
2021-03-25 11:40:00,48.56,48.56,48.3,48.39,818516.0,47.5396,47.5396,47.285,47.3731,818516.0
2021-03-25 11:50:00,48.35,48.77,48.34,48.76,91470.0,47.334,47.7452,47.3242,47.7354,91470.0
2021-03-25 12:00:00,48.74,48.84,48.7,48.71,349518.0,47.7158,47.8137,47.6766,47.6864,349518.0
2021-03-25 12:10:00,48.72,48.88,48.65,48.88,49636.0,47.6962,47.8528,47.6277,47.8528,49636.0
2021-03-25 12:20:00,48.87,49.01,48.83,48.95,246000.0,47.8431,47.9801,47.8039,47.9214,246000.0
2021-03-25 12:30:00,48.96,48.99,48.9,48.94,62716.0,47.9312,47.9605,47.8724,47.9116,62716.0
2021-03-25 12:40:00,48.94,49.13,48.94,49.11,61174.0,47.9116,48.0976,47.9116,48.078,61174.0
2021-03-25 12:50:00,49.12,49.12,49.06,49.07,81054.0,48.0878,48.0878,48.0291,48.0388,81054.0
2021-03-25 13:00:00,49.05,49.07,48.88,49.01,57348.0,48.0193,48.0388,47.8528,47.9801,57348.0
2021-03-25 13:10:00,49.1,49.23,49.02,49.06,157096.0,48.0682,48.1955,47.9899,48.0291,157096.0
2021-03-25 13:20:00,49.12,49.12,48.98,48.99,39714.0,48.0878,48.0878,47.9507,47.9605,39714.0
2021-03-25 13:30:00,48.99,49.06,48.85,48.98,50656.0,47.9605,48.0291,47.8235,47.9507,50656.0
2021-03-25 13:40:00,48.98,49.17,48.95,49.05,42552.0,47.9507,48.1367,47.9214,48.0193,42552.0
2021-03-25 13:50:00,49.02,49.03,48.88,48.89,24064.0,47.9899,47.9997,47.8528,47.8626,24064.0
2021-03-25 14:00:00,48.88,48.88,48.77,48.8,21048.0,47.8528,47.8528,47.7452,47.7745,21048.0
2021-03-25 14:10:00,48.8,48.91,48.74,48.91,24136.0,47.7745,47.8822,47.7158,47.8822,24136.0
2021-03-25 14:20:00,48.92,48.94,48.69,48.7,44956.0,47.892,47.9116,47.6668,47.6766,44956.0
2021-03-25 14:30:00,48.71,49.06,48.71,49.04,50062.0,47.6864,48.0291,47.6864,48.0095,50062.0
2021-03-25 14:40:00,49.09,49.17,49.05,49.13,58284.0,48.0584,48.1367,48.0193,48.0976,58284.0
2021-03-25 14:50:00,49.13,49.29,49.12,49.27,36980.0,48.0976,48.2542,48.0878,48.2346,36980.0
2021-03-25 15:00:00,49.26,49.38,49.26,49.27,56846.0,48.2249,48.3423,48.2249,48.2346,56846.0
2021-03-25 15:10:00,49.3,49.46,49.29,49.43,113032.0,48.264,48.4207,48.2542,48.3913,113032.0
2021-03-25 15:20:00,49.41,49.46,49.33,49.38,21676.0,48.3717,48.4207,48.2934,48.3423,21676.0
2021-03-25 15:30:00,49.41,49.52,49.38,49.5,53862.0,48.3717,48.4794,48.3423,48.4598,53862.0
2021-03-25 15:40:00,49.52,49.6,49.49,49.58,59992.0,48.4794,48.5577,48.45,48.5381,59992.0
2021-03-25 15:50:00,49.59,49.68,49.45,49.46,279844.0,48.5479,48.636,48.4109,48.4207,279844.0
2021-03-26 09:30:00,49.79,49.88,49.77,49.85,476176.0,48.7437,48.8318,48.7241,48.8025,476176.0
2021-03-26 09:40:00,49.85,49.9,49.76,49.85,185948.0,48.8025,48.8514,48.7143,48.8025,185948.0
2021-03-26 09:50:00,49.84,49.88,49.77,49.86,111566.0,48.7927,48.8318,48.7241,48.8122,111566.0
2021-03-26 10:00:00,49.89,50.02,49.82,49.95,162706.0,48.8416,48.9689,48.7731,48.9004,162706.0
2021-03-26 10:10:00,49.95,49.99,49.9,49.92,124080.0,48.9004,48.9395,48.8514,48.871,124080.0
2021-03-26 10:20:00,49.92,50.07,49.88,50.07,78726.0,48.871,49.0178,48.8318,49.0178,78726.0
2021-03-26 10:30:00,50.07,50.14,50.05,50.06,122000.0,49.0178,49.0864,48.9983,49.008,122000.0
2021-03-26 10:40:00,50.07,50.11,50.0,50.0,96884.0,49.0178,49.057,48.9493,48.9493,96884.0
2021-03-26 10:50:00,49.99,50.05,49.9,49.92,127786.0,48.9395,48.9983,48.8514,48.871,127786.0
2021-03-26 11:00:00,49.93,49.99,49.87,49.98,87604.0,48.8808,48.9395,48.822,48.9297,87604.0
2021-03-26 11:10:00,49.96,49.96,49.77,49.81,109034.0,48.9101,48.9101,48.7241,48.7633,109034.0
2021-03-26 11:20:00,49.81,49.84,49.69,49.8,106002.0,48.7633,48.7927,48.6458,48.7535,106002.0
2021-03-26 11:30:00,49.79,49.95,49.74,49.95,44114.0,48.7437,48.9004,48.6948,48.9004,44114.0
2021-03-26 11:40:00,49.94,50.04,49.91,50.01,70804.0,48.8906,48.9885,48.8612,48.9591,70804.0
2021-03-26 11:50:00,50.01,50.02,49.96,49.99,55230.0,48.9591,48.9689,48.9101,48.9395,55230.0
2021-03-26 12:00:00,50.02,50.06,49.94,49.99,39692.0,48.9689,49.008,48.8906,48.9395,39692.0
2021-03-26 12:10:00,49.99,50.08,49.98,50.04,39060.0,48.9395,49.0276,48.9297,48.9885,39060.0
2021-03-26 12:20:00,50.05,50.1,50.01,50.09,40886.0,48.9983,49.0472,48.9591,49.0374,40886.0
2021-03-26 12:30:00,50.1,50.19,50.07,50.16,64110.0,49.0472,49.1353,49.0178,49.1059,64110.0
2021-03-26 12:40:00,50.2,50.27,50.2,50.27,170024.0,49.1451,49.2136,49.1451,49.2136,170024.0
2021-03-26 12:50:00,50.29,50.29,50.17,50.17,68022.0,49.2332,49.2332,49.1157,49.1157,68022.0
2021-03-26 13:00:00,50.19,50.3,50.19,50.29,44802.0,49.1353,49.243,49.1353,49.2332,44802.0
2021-03-26 13:10:00,50.29,50.29,50.22,50.24,23654.0,49.2332,49.2332,49.1647,49.1843,23654.0
2021-03-26 13:20:00,50.24,50.3,50.2,50.26,20704.0,49.1843,49.243,49.1451,49.2038,20704.0
2021-03-26 13:30:00,50.27,50.29,50.1,50.1,37646.0,49.2136,49.2332,49.0472,49.0472,37646.0
2021-03-26 13:40:00,50.1,50.1,49.9,49.92,48996.0,49.0472,49.0472,48.8514,48.871,48996.0
2021-03-26 13:50:00,49.9,50.04,49.89,50.04,71448.0,48.8514,48.9885,48.8416,48.9885,71448.0
2021-03-26 14:00:00,50.05,50.08,49.83,49.83,56836.0,48.9983,49.0276,48.7829,48.7829,56836.0
2021-03-26 14:10:00,49.83,49.85,49.63,49.72,114938.0,48.7829,48.8025,48.5871,48.6752,114938.0
2021-03-26 14:20:00,49.72,49.94,49.7,49.94,223870.0,48.6752,48.8906,48.6556,48.8906,223870.0
2021-03-26 14:30:00,49.93,49.99,49.84,49.95,92762.0,48.8808,48.9395,48.7927,48.9004,92762.0
2021-03-26 14:40:00,49.93,49.95,49.64,49.65,84388.0,48.8808,48.9004,48.5969,48.6067,84388.0
2021-03-26 14:50:00,49.64,50.12,49.62,50.12,101246.0,48.5969,49.0668,48.5773,49.0668,101246.0
2021-03-26 15:00:00,50.12,50.13,50.01,50.02,79938.0,49.0668,49.0766,48.9591,48.9689,79938.0
2021-03-26 15:10:00,50.04,50.27,50.04,50.27,117796.0,48.9885,49.2136,48.9885,49.2136,117796.0
2021-03-26 15:20:00,50.27,50.27,50.16,50.25,56348.0,49.2136,49.2136,49.1059,49.1941,56348.0
2021-03-26 15:30:00,50.28,50.44,50.28,50.4,114924.0,49.2234,49.3801,49.2234,49.3409,114924.0
2021-03-26 15:40:00,50.41,50.52,50.37,50.52,55778.0,49.3507,49.4584,49.3115,49.4584,55778.0
2021-03-26 15:50:00,50.52,51.17,50.47,51.06,619114.0,49.4584,50.0947,49.4094,49.987,619114.0
2021-03-29 09:30:00,50.65,50.97,50.65,50.97,304862.0,49.5856,49.8989,49.5856,49.8989,304862.0
2021-03-29 09:40:00,50.96,50.99,50.77,50.78,100284.0,49.8891,49.9185,49.7031,49.7129,100284.0
2021-03-29 09:50:00,50.79,50.84,50.58,50.58,117088.0,49.7227,49.7717,49.5171,49.5171,117088.0
2021-03-29 10:00:00,50.56,50.65,50.45,50.47,151644.0,49.4975,49.5856,49.3898,49.4094,151644.0
2021-03-29 10:10:00,50.47,50.63,50.43,50.56,112994.0,49.4094,49.5661,49.3703,49.4975,112994.0
2021-03-29 10:20:00,50.52,50.56,50.33,50.33,171314.0,49.4584,49.4975,49.2724,49.2724,171314.0
2021-03-29 10:30:00,50.32,50.58,50.31,50.5,59900.0,49.2626,49.5171,49.2528,49.4388,59900.0
2021-03-29 10:40:00,50.51,50.54,50.35,50.4,110938.0,49.4486,49.478,49.292,49.3409,110938.0
2021-03-29 10:50:00,50.4,50.47,50.29,50.35,131510.0,49.3409,49.4094,49.2332,49.292,131510.0
2021-03-29 11:00:00,50.33,50.38,50.25,50.34,166042.0,49.2724,49.3213,49.1941,49.2822,166042.0
2021-03-29 11:10:00,50.35,50.42,50.27,50.29,48824.0,49.292,49.3605,49.2136,49.2332,48824.0
2021-03-29 11:20:00,50.31,50.55,50.27,50.54,132626.0,49.2528,49.4877,49.2136,49.478,132626.0
2021-03-29 11:30:00,50.54,50.64,50.49,50.59,255746.0,49.478,49.5759,49.429,49.5269,255746.0
2021-03-29 11:40:00,50.59,50.67,50.58,50.61,52884.0,49.5269,49.6052,49.5171,49.5465,52884.0
2021-03-29 11:50:00,50.6,50.77,50.58,50.71,74000.0,49.5367,49.7031,49.5171,49.6444,74000.0
2021-03-29 12:00:00,50.71,50.75,50.54,50.54,33650.0,49.6444,49.6835,49.478,49.478,33650.0
2021-03-29 12:10:00,50.55,50.57,50.44,50.46,115770.0,49.4877,49.5073,49.3801,49.3996,115770.0
2021-03-29 12:20:00,50.47,50.66,50.45,50.65,66376.0,49.4094,49.5954,49.3898,49.5856,66376.0
2021-03-29 12:30:00,50.65,50.82,50.6,50.79,54878.0,49.5856,49.7521,49.5367,49.7227,54878.0
2021-03-29 12:40:00,50.78,50.92,50.77,50.87,48324.0,49.7129,49.85,49.7031,49.801,48324.0
2021-03-29 12:50:00,50.87,51.02,50.84,51.02,46298.0,49.801,49.9479,49.7717,49.9479,46298.0
2021-03-29 13:00:00,51.02,51.19,51.02,51.1,165208.0,49.9479,50.1143,49.9479,50.0262,165208.0
2021-03-29 13:10:00,51.1,51.18,51.06,51.07,28246.0,50.0262,50.1045,49.987,49.9968,28246.0
2021-03-29 13:20:00,51.08,51.1,50.95,50.98,65764.0,50.0066,50.0262,49.8793,49.9087,65764.0
2021-03-29 13:30:00,50.97,51.22,50.94,51.07,153230.0,49.8989,50.1437,49.8696,49.9968,153230.0
2021-03-29 13:40:00,51.08,51.15,50.98,51.1,162736.0,50.0066,50.0751,49.9087,50.0262,162736.0
2021-03-29 13:50:00,51.09,51.15,50.95,50.97,50424.0,50.0164,50.0751,49.8793,49.8989,50424.0
2021-03-29 14:00:00,50.98,51.0,50.89,51.0,53798.0,49.9087,49.9283,49.8206,49.9283,53798.0
2021-03-29 14:10:00,50.98,51.02,50.85,50.9,79372.0,49.9087,49.9479,49.7814,49.8304,79372.0
2021-03-29 14:20:00,50.92,50.99,50.9,50.97,44380.0,49.85,49.9185,49.8304,49.8989,44380.0
2021-03-29 14:30:00,50.93,50.95,50.79,50.8,32020.0,49.8598,49.8793,49.7227,49.7325,32020.0
2021-03-29 14:40:00,50.8,51.05,50.77,51.01,94728.0,49.7325,49.9772,49.7031,49.9381,94728.0
2021-03-29 14:50:00,50.98,51.02,50.83,50.93,72400.0,49.9087,49.9479,49.7619,49.8598,72400.0
2021-03-29 15:00:00,50.93,51.1,50.93,51.09,84530.0,49.8598,50.0262,49.8598,50.0164,84530.0
2021-03-29 15:10:00,51.05,51.17,51.04,51.14,71534.0,49.9772,50.0947,49.9675,50.0654,71534.0
2021-03-29 15:20:00,51.13,51.26,51.08,51.23,111860.0,50.0556,50.1828,50.0066,50.1535,111860.0
2021-03-29 15:30:00,51.23,51.24,51.13,51.21,209442.0,50.1535,50.1632,50.0556,50.1339,209442.0
2021-03-29 15:40:00,51.21,51.22,50.99,51.03,131252.0,50.1339,50.1437,49.9185,49.9577,131252.0
2021-03-29 15:50:00,51.02,51.08,50.85,51.01,400936.0,49.9479,50.0066,49.7814,49.9381,400936.0
2021-03-30 09:30:00,50.66,50.73,50.56,50.59,258318.0,49.5954,49.664,49.4975,49.5269,258318.0
2021-03-30 09:40:00,50.59,50.6,50.47,50.5,89344.0,49.5269,49.5367,49.4094,49.4388,89344.0
2021-03-30 09:50:00,50.52,50.59,50.4,50.56,111070.0,49.4584,49.5269,49.3409,49.4975,111070.0
2021-03-30 10:00:00,50.55,50.59,50.42,50.52,69456.0,49.4877,49.5269,49.3605,49.4584,69456.0
2021-03-30 10:10:00,50.52,50.63,50.39,50.4,102882.0,49.4584,49.5661,49.3311,49.3409,102882.0
2021-03-30 10:20:00,50.38,50.63,50.3,50.63,87090.0,49.3213,49.5661,49.243,49.5661,87090.0
2021-03-30 10:30:00,50.62,50.69,50.59,50.6,143368.0,49.5563,49.6248,49.5269,49.5367,143368.0
2021-03-30 10:40:00,50.59,50.77,50.59,50.75,100298.0,49.5269,49.7031,49.5269,49.6835,100298.0
2021-03-30 10:50:00,50.76,50.76,50.58,50.63,64460.0,49.6933,49.6933,49.5171,49.5661,64460.0
2021-03-30 11:00:00,50.6,50.7,50.6,50.68,27080.0,49.5367,49.6346,49.5367,49.615,27080.0
2021-03-30 11:10:00,50.71,50.76,50.68,50.72,64642.0,49.6444,49.6933,49.615,49.6542,64642.0
2021-03-30 11:20:00,50.71,50.72,50.6,50.67,26618.0,49.6444,49.6542,49.5367,49.6052,26618.0
2021-03-30 11:30:00,50.67,50.77,50.62,50.72,79330.0,49.6052,49.7031,49.5563,49.6542,79330.0
2021-03-30 11:40:00,50.74,50.79,50.63,50.64,97516.0,49.6738,49.7227,49.5661,49.5759,97516.0
2021-03-30 11:50:00,50.63,50.65,50.54,50.54,81052.0,49.5661,49.5856,49.478,49.478,81052.0
2021-03-30 12:00:00,50.6,50.62,50.52,50.59,82996.0,49.5367,49.5563,49.4584,49.5269,82996.0
2021-03-30 12:10:00,50.6,50.6,50.47,50.48,39558.0,49.5367,49.5367,49.4094,49.4192,39558.0
2021-03-30 12:20:00,50.47,50.56,50.42,50.53,26200.0,49.4094,49.4975,49.3605,49.4682,26200.0
2021-03-30 12:30:00,50.52,50.62,50.51,50.59,33640.0,49.4584,49.5563,49.4486,49.5269,33640.0
2021-03-30 12:40:00,50.59,50.59,50.49,50.52,10100.0,49.5269,49.5269,49.429,49.4584,10100.0
2021-03-30 12:50:00,50.53,50.58,50.47,50.54,28054.0,49.4682,49.5171,49.4094,49.478,28054.0
2021-03-30 13:00:00,50.5,50.5,50.39,50.44,33264.0,49.4388,49.4388,49.3311,49.3801,33264.0
2021-03-30 13:10:00,50.44,50.54,50.44,50.54,44324.0,49.3801,49.478,49.3801,49.478,44324.0
2021-03-30 13:20:00,50.55,50.63,50.54,50.59,39574.0,49.4877,49.5661,49.478,49.5269,39574.0
2021-03-30 13:30:00,50.6,50.63,50.52,50.62,75502.0,49.5367,49.5661,49.4584,49.5563,75502.0
2021-03-30 13:40:00,50.62,50.63,50.56,50.58,63004.0,49.5563,49.5661,49.4975,49.5171,63004.0
2021-03-30 13:50:00,50.58,50.61,50.56,50.56,17028.0,49.5171,49.5465,49.4975,49.4975,17028.0
2021-03-30 14:00:00,50.55,50.6,50.47,50.6,44446.0,49.4877,49.5367,49.4094,49.5367,44446.0
2021-03-30 14:10:00,50.58,50.67,50.53,50.63,27572.0,49.5171,49.6052,49.4682,49.5661,27572.0
2021-03-30 14:20:00,50.64,50.65,50.54,50.62,40308.0,49.5759,49.5856,49.478,49.5563,40308.0
2021-03-30 14:30:00,50.6,50.68,50.6,50.62,58756.0,49.5367,49.615,49.5367,49.5563,58756.0
2021-03-30 14:40:00,50.61,50.67,50.58,50.66,34432.0,49.5465,49.6052,49.5171,49.5954,34432.0
2021-03-30 14:50:00,50.66,50.85,50.63,50.84,128560.0,49.5954,49.7814,49.5661,49.7717,128560.0
2021-03-30 15:00:00,50.82,50.91,50.77,50.85,72870.0,49.7521,49.8402,49.7031,49.7814,72870.0
2021-03-30 15:10:00,50.83,50.84,50.76,50.8,44100.0,49.7619,49.7717,49.6933,49.7325,44100.0
2021-03-30 15:20:00,50.8,50.85,50.77,50.83,50100.0,49.7325,49.7814,49.7031,49.7619,50100.0
2021-03-30 15:30:00,50.85,50.9,50.77,50.77,157780.0,49.7814,49.8304,49.7031,49.7031,157780.0
2021-03-30 15:40:00,50.79,50.8,50.66,50.66,80402.0,49.7227,49.7325,49.5954,49.5954,80402.0
2021-03-30 15:50:00,50.66,50.78,50.41,50.78,431610.0,49.5954,49.7129,49.3507,49.7129,431610.0
2021-03-31 09:30:00,50.87,51.12,50.87,51.12,220702.0,49.801,50.0458,49.801,50.0458,220702.0
2021-03-31 09:40:00,51.12,51.15,51.05,51.09,150692.0,50.0458,50.0751,49.9772,50.0164,150692.0
2021-03-31 09:50:00,51.08,51.12,51.01,51.09,81522.0,50.0066,50.0458,49.9381,50.0164,81522.0
2021-03-31 10:00:00,51.11,51.2,51.09,51.18,95502.0,50.036,50.1241,50.0164,50.1045,95502.0
2021-03-31 10:10:00,51.18,51.18,51.07,51.15,59872.0,50.1045,50.1045,49.9968,50.0751,59872.0
2021-03-31 10:20:00,51.15,51.18,51.06,51.07,71438.0,50.0751,50.1045,49.987,49.9968,71438.0
2021-03-31 10:30:00,51.07,51.16,51.06,51.16,68030.0,49.9968,50.0849,49.987,50.0849,68030.0
2021-03-31 10:40:00,51.17,51.3,51.17,51.23,103250.0,50.0947,50.222,50.0947,50.1535,103250.0
2021-03-31 10:50:00,51.23,51.31,51.23,51.27,35488.0,50.1535,50.2318,50.1535,50.1926,35488.0
2021-03-31 11:00:00,51.3,51.31,51.24,51.26,48570.0,50.222,50.2318,50.1632,50.1828,48570.0
2021-03-31 11:10:00,51.26,51.29,51.24,51.25,41292.0,50.1828,50.2122,50.1632,50.173,41292.0
2021-03-31 11:20:00,51.25,51.26,51.2,51.22,22520.0,50.173,50.1828,50.1241,50.1437,22520.0
2021-03-31 11:30:00,51.2,51.27,51.19,51.25,51160.0,50.1241,50.1926,50.1143,50.173,51160.0
2021-03-31 11:40:00,51.25,51.31,51.22,51.3,24878.0,50.173,50.2318,50.1437,50.222,24878.0
2021-03-31 11:50:00,51.32,51.38,51.31,51.35,102744.0,50.2416,50.3003,50.2318,50.2709,102744.0
2021-03-31 12:00:00,51.35,51.41,51.35,51.4,49666.0,50.2709,50.3297,50.2709,50.3199,49666.0
2021-03-31 12:10:00,51.39,51.42,51.37,51.4,56288.0,50.3101,50.3395,50.2905,50.3199,56288.0
2021-03-31 12:20:00,51.41,51.44,51.39,51.4,31004.0,50.3297,50.359,50.3101,50.3199,31004.0
2021-03-31 12:30:00,51.4,51.45,51.4,51.45,54870.0,50.3199,50.3688,50.3199,50.3688,54870.0
2021-03-31 12:40:00,51.45,51.48,51.45,51.46,35010.0,50.3688,50.3982,50.3688,50.3786,35010.0
2021-03-31 12:50:00,51.46,51.48,51.44,51.48,23592.0,50.3786,50.3982,50.359,50.3982,23592.0
2021-03-31 13:00:00,51.47,51.54,51.47,51.54,116252.0,50.3884,50.4569,50.3884,50.4569,116252.0
2021-03-31 13:10:00,51.55,51.57,51.51,51.51,59888.0,50.4667,50.4863,50.4276,50.4276,59888.0
2021-03-31 13:20:00,51.51,51.54,51.49,51.53,19974.0,50.4276,50.4569,50.408,50.4472,19974.0
2021-03-31 13:30:00,51.53,51.57,51.51,51.51,25480.0,50.4472,50.4863,50.4276,50.4276,25480.0
2021-03-31 13:40:00,51.51,51.52,51.45,51.47,42932.0,50.4276,50.4374,50.3688,50.3884,42932.0
2021-03-31 13:50:00,51.47,51.54,51.47,51.5,35046.0,50.3884,50.4569,50.3884,50.4178,35046.0
2021-03-31 14:00:00,51.49,51.5,51.41,51.41,60898.0,50.408,50.4178,50.3297,50.3297,60898.0
2021-03-31 14:10:00,51.41,51.43,51.35,51.41,68520.0,50.3297,50.3493,50.2709,50.3297,68520.0
2021-03-31 14:20:00,51.4,51.43,51.38,51.42,27912.0,50.3199,50.3493,50.3003,50.3395,27912.0
2021-03-31 14:30:00,51.45,51.49,51.45,51.45,30944.0,50.3688,50.408,50.3688,50.3688,30944.0
2021-03-31 14:40:00,51.45,51.47,51.36,51.38,40530.0,50.3688,50.3884,50.2807,50.3003,40530.0
2021-03-31 14:50:00,51.39,51.46,51.36,51.38,22852.0,50.3101,50.3786,50.2807,50.3003,22852.0
2021-03-31 15:00:00,51.41,51.48,51.38,51.45,26322.0,50.3297,50.3982,50.3003,50.3688,26322.0
2021-03-31 15:10:00,51.47,51.51,51.4,51.43,38772.0,50.3884,50.4276,50.3199,50.3493,38772.0
2021-03-31 15:20:00,51.42,51.45,51.37,51.38,52988.0,50.3395,50.3688,50.2905,50.3003,52988.0
2021-03-31 15:30:00,51.37,51.46,51.28,51.29,123710.0,50.2905,50.3786,50.2024,50.2122,123710.0
2021-03-31 15:40:00,51.27,51.33,51.2,51.26,212928.0,50.1926,50.2514,50.1241,50.1828,212928.0
2021-03-31 15:50:00,51.26,51.38,51.08,51.15,464630.0,50.1828,50.3003,50.0066,50.0751,464630.0
2021-04-01 09:30:00,51.66,51.76,51.6,51.71,387102.0,50.5744,50.6723,50.5157,50.6234,387102.0
2021-04-01 09:40:00,51.71,51.77,51.65,51.67,150714.0,50.6234,50.6821,50.5646,50.5842,150714.0
2021-04-01 09:50:00,51.66,51.74,51.65,51.67,58806.0,50.5744,50.6527,50.5646,50.5842,58806.0
2021-04-01 10:00:00,51.68,51.83,51.63,51.83,232432.0,50.594,50.7409,50.5451,50.7409,232432.0
2021-04-01 10:10:00,51.82,51.88,51.8,51.88,89264.0,50.7311,50.7898,50.7115,50.7898,89264.0
2021-04-01 10:20:00,51.85,51.88,51.82,51.88,50964.0,50.7604,50.7898,50.7311,50.7898,50964.0
2021-04-01 10:30:00,51.89,51.9,51.83,51.84,203332.0,50.7996,50.8094,50.7409,50.7506,203332.0
2021-04-01 10:40:00,51.83,51.91,51.83,51.89,32186.0,50.7409,50.8192,50.7409,50.7996,32186.0
2021-04-01 10:50:00,51.87,51.9,51.78,51.9,70122.0,50.78,50.8094,50.6919,50.8094,70122.0
2021-04-01 11:00:00,51.91,51.99,51.85,51.92,207976.0,50.8192,50.8975,50.7604,50.829,207976.0
2021-04-01 11:10:00,51.91,51.93,51.85,51.86,64604.0,50.8192,50.8387,50.7604,50.7702,64604.0
2021-04-01 11:20:00,51.86,51.94,51.86,51.88,62796.0,50.7702,50.8485,50.7702,50.7898,62796.0
2021-04-01 11:30:00,51.91,51.93,51.85,51.88,53208.0,50.8192,50.8387,50.7604,50.7898,53208.0
2021-04-01 11:40:00,51.88,51.92,51.85,51.88,700874.0,50.7898,50.829,50.7604,50.7898,700874.0
2021-04-01 11:50:00,51.91,51.94,51.88,51.88,40110.0,50.8192,50.8485,50.7898,50.7898,40110.0
2021-04-01 12:00:00,51.88,52.01,51.88,51.99,116468.0,50.7898,50.9171,50.7898,50.8975,116468.0
2021-04-01 12:10:00,51.98,51.99,51.92,51.99,128262.0,50.8877,50.8975,50.829,50.8975,128262.0
2021-04-01 12:20:00,52.01,52.03,51.99,52.02,24790.0,50.9171,50.9366,50.8975,50.9269,24790.0
2021-04-01 12:30:00,52.02,52.04,52.0,52.02,30664.0,50.9269,50.9464,50.9073,50.9269,30664.0
2021-04-01 12:40:00,52.03,52.05,51.99,52.01,34016.0,50.9366,50.9562,50.8975,50.9171,34016.0
2021-04-01 12:50:00,51.99,52.03,51.98,52.02,16326.0,50.8975,50.9366,50.8877,50.9269,16326.0
2021-04-01 13:00:00,52.02,52.04,51.97,51.98,33130.0,50.9269,50.9464,50.8779,50.8877,33130.0
2021-04-01 13:10:00,51.97,51.99,51.92,51.93,31914.0,50.8779,50.8975,50.829,50.8387,31914.0
2021-04-01 13:20:00,51.96,51.98,51.93,51.93,32000.0,50.8681,50.8877,50.8387,50.8387,32000.0
2021-04-01 13:30:00,51.93,52.03,51.93,52.02,34326.0,50.8387,50.9366,50.8387,50.9269,34326.0
2021-04-01 13:40:00,52.02,52.04,51.99,51.99,120210.0,50.9269,50.9464,50.8975,50.8975,120210.0
2021-04-01 13:50:00,51.99,52.02,51.99,52.0,12512.0,50.8975,50.9269,50.8975,50.9073,12512.0
2021-04-01 14:00:00,52.01,52.02,51.99,52.0,31400.0,50.9171,50.9269,50.8975,50.9073,31400.0
2021-04-01 14:10:00,52.0,52.03,52.0,52.02,72482.0,50.9073,50.9366,50.9073,50.9269,72482.0
2021-04-01 14:20:00,52.03,52.08,52.02,52.05,32640.0,50.9366,50.9856,50.9269,50.9562,32640.0
2021-04-01 14:30:00,52.05,52.07,52.05,52.07,10988.0,50.9562,50.9758,50.9562,50.9758,10988.0
2021-04-01 14:40:00,52.07,52.09,52.05,52.07,23200.0,50.9758,50.9954,50.9562,50.9758,23200.0
2021-04-01 14:50:00,52.08,52.09,52.06,52.07,77728.0,50.9856,50.9954,50.966,50.9758,77728.0
2021-04-01 15:00:00,52.07,52.08,52.01,52.05,21868.0,50.9758,50.9856,50.9171,50.9562,21868.0
2021-04-01 15:10:00,52.07,52.07,51.97,52.0,78184.0,50.9758,50.9758,50.8779,50.9073,78184.0
2021-04-01 15:20:00,52.0,52.0,51.94,51.98,52726.0,50.9073,50.9073,50.8485,50.8877,52726.0
2021-04-01 15:30:00,51.98,52.04,51.95,51.98,120684.0,50.8877,50.9464,50.8583,50.8877,120684.0
2021-04-01 15:40:00,51.98,52.11,51.98,52.09,126514.0,50.8877,51.015,50.8877,50.9954,126514.0
2021-04-01 15:50:00,52.1,52.27,52.05,52.23,324680.0,51.0052,51.1716,50.9562,51.1324,324680.0
2021-04-05 09:30:00,52.99,53.2,52.97,53.12,580914.0,51.8765,52.0821,51.8569,52.0037,580914.0
2021-04-05 09:40:00,53.12,53.23,53.09,53.21,123132.0,52.0037,52.1114,51.9744,52.0919,123132.0
2021-04-05 09:50:00,53.22,53.29,53.21,53.27,205376.0,52.1016,52.1702,52.0919,52.1506,205376.0
2021-04-05 10:00:00,53.27,53.32,53.19,53.31,84400.0,52.1506,52.1995,52.0723,52.1897,84400.0
2021-04-05 10:10:00,53.31,53.46,53.28,53.46,124888.0,52.1897,52.3366,52.1604,52.3366,124888.0
2021-04-05 10:20:00,53.46,53.51,53.45,53.47,101984.0,52.3366,52.3855,52.3268,52.3464,101984.0
2021-04-05 10:30:00,53.47,53.56,53.47,53.56,73988.0,52.3464,52.4345,52.3464,52.4345,73988.0
2021-04-05 10:40:00,53.57,53.65,53.57,53.63,80274.0,52.4443,52.5226,52.4443,52.503,80274.0
2021-04-05 10:50:00,53.63,53.64,53.54,53.55,69668.0,52.503,52.5128,52.4149,52.4247,69668.0
2021-04-05 11:00:00,53.55,53.6,53.52,53.59,33096.0,52.4247,52.4737,52.3953,52.4639,33096.0
2021-04-05 11:10:00,53.61,53.63,53.58,53.58,110134.0,52.4834,52.503,52.4541,52.4541,110134.0
2021-04-05 11:20:00,53.58,53.59,53.56,53.57,31008.0,52.4541,52.4639,52.4345,52.4443,31008.0
2021-04-05 11:30:00,53.59,53.77,53.59,53.76,123652.0,52.4639,52.6401,52.4639,52.6303,123652.0
2021-04-05 11:40:00,53.76,53.77,53.72,53.73,58494.0,52.6303,52.6401,52.5911,52.6009,58494.0
2021-04-05 11:50:00,53.73,53.75,53.68,53.71,86886.0,52.6009,52.6205,52.552,52.5813,86886.0
2021-04-05 12:00:00,53.71,53.74,53.71,53.73,29664.0,52.5813,52.6107,52.5813,52.6009,29664.0
2021-04-05 12:10:00,53.74,53.75,53.72,53.74,91892.0,52.6107,52.6205,52.5911,52.6107,91892.0
2021-04-05 12:20:00,53.74,53.82,53.74,53.8,96382.0,52.6107,52.689,52.6107,52.6695,96382.0
2021-04-05 12:30:00,53.8,53.89,53.8,53.87,69920.0,52.6695,52.7576,52.6695,52.738,69920.0
2021-04-05 12:40:00,53.87,53.88,53.81,53.82,44866.0,52.738,52.7478,52.6792,52.689,44866.0
2021-04-05 12:50:00,53.81,53.81,53.69,53.74,77418.0,52.6792,52.6792,52.5618,52.6107,77418.0
2021-04-05 13:00:00,53.74,53.8,53.73,53.78,30968.0,52.6107,52.6695,52.6009,52.6499,30968.0
2021-04-05 13:10:00,53.78,53.79,53.7,53.74,47148.0,52.6499,52.6597,52.5716,52.6107,47148.0
2021-04-05 13:20:00,53.74,53.76,53.69,53.71,21192.0,52.6107,52.6303,52.5618,52.5813,21192.0
2021-04-05 13:30:00,53.72,53.76,53.67,53.69,22354.0,52.5911,52.6303,52.5422,52.5618,22354.0
2021-04-05 13:40:00,53.69,53.71,53.67,53.71,31228.0,52.5618,52.5813,52.5422,52.5813,31228.0
2021-04-05 13:50:00,53.71,53.79,53.71,53.79,47382.0,52.5813,52.6597,52.5813,52.6597,47382.0
2021-04-05 14:00:00,53.8,53.8,53.74,53.77,32468.0,52.6695,52.6695,52.6107,52.6401,32468.0
2021-04-05 14:10:00,53.77,53.78,53.77,53.77,22992.0,52.6401,52.6499,52.6401,52.6401,22992.0
2021-04-05 14:20:00,53.77,53.77,53.74,53.75,43354.0,52.6401,52.6401,52.6107,52.6205,43354.0
2021-04-05 14:30:00,53.74,53.81,53.74,53.8,15696.0,52.6107,52.6792,52.6107,52.6695,15696.0
2021-04-05 14:40:00,53.83,53.85,53.74,53.76,62400.0,52.6988,52.7184,52.6107,52.6303,62400.0
2021-04-05 14:50:00,53.77,53.77,53.67,53.67,32924.0,52.6401,52.6401,52.5422,52.5422,32924.0
2021-04-05 15:00:00,53.68,53.69,53.58,53.64,132818.0,52.552,52.5618,52.4541,52.5128,132818.0
2021-04-05 15:10:00,53.63,53.75,53.63,53.75,53954.0,52.503,52.6205,52.503,52.6205,53954.0
2021-04-05 15:20:00,53.75,53.75,53.6,53.65,102350.0,52.6205,52.6205,52.4737,52.5226,102350.0
2021-04-05 15:30:00,53.63,53.72,53.6,53.72,75050.0,52.503,52.5911,52.4737,52.5911,75050.0
2021-04-05 15:40:00,53.72,53.85,53.63,53.77,169786.0,52.5911,52.7184,52.503,52.6401,169786.0
2021-04-05 15:50:00,53.75,53.85,53.68,53.73,307038.0,52.6205,52.7184,52.552,52.6009,307038.0
2021-04-06 09:30:00,53.58,53.68,53.51,53.64,245316.0,52.4541,52.552,52.3855,52.5128,245316.0
2021-04-06 09:40:00,53.63,53.74,53.63,53.73,68120.0,52.503,52.6107,52.503,52.6009,68120.0
2021-04-06 09:50:00,53.73,53.88,53.72,53.84,179430.0,52.6009,52.7478,52.5911,52.7086,179430.0
2021-04-06 10:00:00,53.87,53.91,53.83,53.87,70704.0,52.738,52.7771,52.6988,52.738,70704.0
2021-04-06 10:10:00,53.87,53.9,53.81,53.9,40992.0,52.738,52.7674,52.6792,52.7674,40992.0
2021-04-06 10:20:00,53.89,53.96,53.86,53.86,43584.0,52.7576,52.8261,52.7282,52.7282,43584.0
2021-04-06 10:30:00,53.88,53.89,53.8,53.86,82688.0,52.7478,52.7576,52.6695,52.7282,82688.0
2021-04-06 10:40:00,53.86,53.9,53.79,53.81,29714.0,52.7282,52.7674,52.6597,52.6792,29714.0
2021-04-06 10:50:00,53.81,53.9,53.79,53.87,20620.0,52.6792,52.7674,52.6597,52.738,20620.0
2021-04-06 11:00:00,53.85,53.88,53.77,53.85,58318.0,52.7184,52.7478,52.6401,52.7184,58318.0
2021-04-06 11:10:00,53.85,53.94,53.84,53.88,26928.0,52.7184,52.8065,52.7086,52.7478,26928.0
2021-04-06 11:20:00,53.88,53.89,53.85,53.88,20872.0,52.7478,52.7576,52.7184,52.7478,20872.0
2021-04-06 11:30:00,53.88,53.93,53.85,53.92,37390.0,52.7478,52.7967,52.7184,52.7869,37390.0
2021-04-06 11:40:00,53.92,53.97,53.9,53.95,31866.0,52.7869,52.8359,52.7674,52.8163,31866.0
2021-04-06 11:50:00,53.95,53.96,53.94,53.96,20338.0,52.8163,52.8261,52.8065,52.8261,20338.0
2021-04-06 12:00:00,53.96,53.96,53.91,53.92,29064.0,52.8261,52.8261,52.7771,52.7869,29064.0
2021-04-06 12:10:00,53.92,53.96,53.9,53.91,34700.0,52.7869,52.8261,52.7674,52.7771,34700.0
2021-04-06 12:20:00,53.92,53.95,53.88,53.88,35938.0,52.7869,52.8163,52.7478,52.7478,35938.0
2021-04-06 12:30:00,53.88,53.88,53.82,53.83,55280.0,52.7478,52.7478,52.689,52.6988,55280.0
2021-04-06 12:40:00,53.83,53.87,53.82,53.84,24542.0,52.6988,52.738,52.689,52.7086,24542.0
2021-04-06 12:50:00,53.84,53.87,53.83,53.85,18718.0,52.7086,52.738,52.6988,52.7184,18718.0
2021-04-06 13:00:00,53.85,53.85,53.77,53.77,49436.0,52.7184,52.7184,52.6401,52.6401,49436.0
2021-04-06 13:10:00,53.77,53.79,53.72,53.73,36156.0,52.6401,52.6597,52.5911,52.6009,36156.0
2021-04-06 13:20:00,53.74,53.74,53.61,53.66,48100.0,52.6107,52.6107,52.4834,52.5324,48100.0
2021-04-06 13:30:00,53.65,53.76,53.62,53.76,66970.0,52.5226,52.6303,52.4932,52.6303,66970.0
2021-04-06 13:40:00,53.77,53.81,53.76,53.81,30100.0,52.6401,52.6792,52.6303,52.6792,30100.0
2021-04-06 13:50:00,53.79,53.82,53.77,53.8,26162.0,52.6597,52.689,52.6401,52.6695,26162.0
2021-04-06 14:00:00,53.81,53.85,53.8,53.83,39088.0,52.6792,52.7184,52.6695,52.6988,39088.0
2021-04-06 14:10:00,53.83,53.85,53.82,53.83,18656.0,52.6988,52.7184,52.689,52.6988,18656.0
2021-04-06 14:20:00,53.82,53.84,53.81,53.83,58534.0,52.689,52.7086,52.6792,52.6988,58534.0
2021-04-06 14:30:00,53.81,53.82,53.72,53.76,77970.0,52.6792,52.689,52.5911,52.6303,77970.0
2021-04-06 14:40:00,53.77,53.85,53.76,53.85,33374.0,52.6401,52.7184,52.6303,52.7184,33374.0
2021-04-06 14:50:00,53.84,53.85,53.77,53.8,94970.0,52.7086,52.7184,52.6401,52.6695,94970.0
2021-04-06 15:00:00,53.8,53.82,53.63,53.63,140842.0,52.6695,52.689,52.503,52.503,140842.0
2021-04-06 15:10:00,53.64,53.74,53.63,53.74,30766.0,52.5128,52.6107,52.503,52.6107,30766.0
2021-04-06 15:20:00,53.74,53.77,53.68,53.71,79280.0,52.6107,52.6401,52.552,52.5813,79280.0
2021-04-06 15:30:00,53.73,53.74,53.62,53.62,45564.0,52.6009,52.6107,52.4932,52.4932,45564.0
2021-04-06 15:40:00,53.6,53.68,53.58,53.61,71358.0,52.4737,52.552,52.4541,52.4834,71358.0
2021-04-06 15:50:00,53.6,53.67,53.49,53.65,278100.0,52.4737,52.5422,52.366,52.5226,278100.0
2021-04-07 09:30:00,53.63,53.79,53.62,53.76,109208.0,52.503,52.6597,52.4932,52.6303,109208.0
2021-04-07 09:40:00,53.76,53.8,53.71,53.76,76090.0,52.6303,52.6695,52.5813,52.6303,76090.0
2021-04-07 09:50:00,53.77,53.77,53.69,53.72,58924.0,52.6401,52.6401,52.5618,52.5911,58924.0
2021-04-07 10:00:00,53.71,53.79,53.65,53.75,102596.0,52.5813,52.6597,52.5226,52.6205,102596.0
2021-04-07 10:10:00,53.76,53.79,53.72,53.77,37806.0,52.6303,52.6597,52.5911,52.6401,37806.0
2021-04-07 10:20:00,53.77,53.85,53.77,53.85,28184.0,52.6401,52.7184,52.6401,52.7184,28184.0
2021-04-07 10:30:00,53.87,53.88,53.83,53.85,40550.0,52.738,52.7478,52.6988,52.7184,40550.0
2021-04-07 10:40:00,53.85,53.89,53.85,53.87,32434.0,52.7184,52.7576,52.7184,52.738,32434.0
2021-04-07 10:50:00,53.87,53.88,53.81,53.82,18286.0,52.738,52.7478,52.6792,52.689,18286.0
2021-04-07 11:00:00,53.81,53.88,53.81,53.83,43542.0,52.6792,52.7478,52.6792,52.6988,43542.0
2021-04-07 11:10:00,53.83,53.84,53.8,53.8,23290.0,52.6988,52.7086,52.6695,52.6695,23290.0
2021-04-07 11:20:00,53.8,53.81,53.69,53.71,49016.0,52.6695,52.6792,52.5618,52.5813,49016.0
2021-04-07 11:30:00,53.71,53.71,53.56,53.57,68984.0,52.5813,52.5813,52.4345,52.4443,68984.0
2021-04-07 11:40:00,53.56,53.62,53.54,53.6,53094.0,52.4345,52.4932,52.4149,52.4737,53094.0
2021-04-07 11:50:00,53.62,53.65,53.55,53.65,29098.0,52.4932,52.5226,52.4247,52.5226,29098.0
2021-04-07 12:00:00,53.66,53.71,53.66,53.71,13042.0,52.5324,52.5813,52.5324,52.5813,13042.0
2021-04-07 12:10:00,53.71,53.71,53.52,53.55,32522.0,52.5813,52.5813,52.3953,52.4247,32522.0
2021-04-07 12:20:00,53.55,53.64,53.52,53.52,46238.0,52.4247,52.5128,52.3953,52.3953,46238.0
2021-04-07 12:30:00,53.5,53.66,53.49,53.64,60512.0,52.3758,52.5324,52.366,52.5128,60512.0
2021-04-07 12:40:00,53.65,53.68,53.62,53.64,14558.0,52.5226,52.552,52.4932,52.5128,14558.0
2021-04-07 12:50:00,53.65,53.7,53.65,53.66,54126.0,52.5226,52.5716,52.5226,52.5324,54126.0
2021-04-07 13:00:00,53.63,53.72,53.63,53.64,18832.0,52.503,52.5911,52.503,52.5128,18832.0
2021-04-07 13:10:00,53.65,53.7,53.65,53.66,24212.0,52.5226,52.5716,52.5226,52.5324,24212.0
2021-04-07 13:20:00,53.66,53.68,53.62,53.64,13884.0,52.5324,52.552,52.4932,52.5128,13884.0
2021-04-07 13:30:00,53.64,53.71,53.64,53.71,10828.0,52.5128,52.5813,52.5128,52.5813,10828.0
2021-04-07 13:40:00,53.71,53.74,53.7,53.71,7738.0,52.5813,52.6107,52.5716,52.5813,7738.0
2021-04-07 13:50:00,53.7,53.77,53.69,53.75,38062.0,52.5716,52.6401,52.5618,52.6205,38062.0
2021-04-07 14:00:00,53.74,53.85,53.74,53.81,55708.0,52.6107,52.7184,52.6107,52.6792,55708.0
2021-04-07 14:10:00,53.82,53.88,53.82,53.85,24912.0,52.689,52.7478,52.689,52.7184,24912.0
2021-04-07 14:20:00,53.84,53.85,53.77,53.81,39904.0,52.7086,52.7184,52.6401,52.6792,39904.0
2021-04-07 14:30:00,53.82,53.83,53.77,53.81,10050.0,52.689,52.6988,52.6401,52.6792,10050.0
2021-04-07 14:40:00,53.82,53.83,53.79,53.82,6030.0,52.689,52.6988,52.6597,52.689,6030.0
2021-04-07 14:50:00,53.84,53.85,53.74,53.75,53712.0,52.7086,52.7184,52.6107,52.6205,53712.0
2021-04-07 15:00:00,53.77,53.84,53.75,53.76,25896.0,52.6401,52.7086,52.6205,52.6303,25896.0
2021-04-07 15:10:00,53.74,53.76,53.69,53.69,35864.0,52.6107,52.6303,52.5618,52.5618,35864.0
2021-04-07 15:20:00,53.69,53.76,53.62,53.66,30142.0,52.5618,52.6303,52.4932,52.5324,30142.0
2021-04-07 15:30:00,53.65,53.72,53.58,53.69,62572.0,52.5226,52.5911,52.4541,52.5618,62572.0
2021-04-07 15:40:00,53.71,53.82,53.71,53.81,65046.0,52.5813,52.689,52.5813,52.6792,65046.0
2021-04-07 15:50:00,53.83,53.83,53.7,53.8,260500.0,52.6988,52.6988,52.5716,52.6695,260500.0
2021-04-08 09:30:00,54.14,54.18,54.03,54.06,171708.0,53.0023,53.0415,52.8946,52.924,171708.0
2021-04-08 09:40:00,54.07,54.08,53.94,53.97,79438.0,52.9338,52.9436,52.8065,52.8359,79438.0
2021-04-08 09:50:00,53.97,54.1,53.97,54.09,85522.0,52.8359,52.9631,52.8359,52.9534,85522.0
2021-04-08 10:00:00,54.1,54.12,53.95,53.95,38764.0,52.9631,52.9827,52.8163,52.8163,38764.0
2021-04-08 10:10:00,53.95,54.01,53.88,53.95,45202.0,52.8163,52.875,52.7478,52.8163,45202.0
2021-04-08 10:20:00,53.96,54.02,53.95,54.02,60904.0,52.8261,52.8848,52.8163,52.8848,60904.0
2021-04-08 10:30:00,54.02,54.1,54.01,54.08,73028.0,52.8848,52.9631,52.875,52.9436,73028.0
2021-04-08 10:40:00,54.08,54.15,54.06,54.07,124158.0,52.9436,53.0121,52.924,52.9338,124158.0
2021-04-08 10:50:00,54.08,54.09,54.04,54.06,22574.0,52.9436,52.9534,52.9044,52.924,22574.0
2021-04-08 11:00:00,54.07,54.11,54.02,54.09,25964.0,52.9338,52.9729,52.8848,52.9534,25964.0
2021-04-08 11:10:00,54.09,54.1,54.03,54.07,21254.0,52.9534,52.9631,52.8946,52.9338,21254.0
2021-04-08 11:20:00,54.08,54.13,54.07,54.13,49480.0,52.9436,52.9925,52.9338,52.9925,49480.0
2021-04-08 11:30:00,54.13,54.18,54.12,54.15,92398.0,52.9925,53.0415,52.9827,53.0121,92398.0
2021-04-08 11:40:00,54.14,54.15,54.07,54.14,16206.0,53.0023,53.0121,52.9338,53.0023,16206.0
2021-04-08 11:50:00,54.14,54.18,54.13,54.13,19494.0,53.0023,53.0415,52.9925,52.9925,19494.0
2021-04-08 12:00:00,54.12,54.15,54.12,54.14,15394.0,52.9827,53.0121,52.9827,53.0023,15394.0
2021-04-08 12:10:00,54.13,54.26,54.12,54.24,59978.0,52.9925,53.1198,52.9827,53.1002,59978.0
2021-04-08 12:20:00,54.23,54.24,54.19,54.21,43516.0,53.0904,53.1002,53.0513,53.0708,43516.0
2021-04-08 12:30:00,54.22,54.25,54.21,54.23,18900.0,53.0806,53.11,53.0708,53.0904,18900.0
2021-04-08 12:40:00,54.23,54.23,54.17,54.18,17632.0,53.0904,53.0904,53.0317,53.0415,17632.0
2021-04-08 12:50:00,54.16,54.2,54.16,54.19,7588.0,53.0219,53.061,53.0219,53.0513,7588.0
2021-04-08 13:00:00,54.18,54.21,54.18,54.19,20752.0,53.0415,53.0708,53.0415,53.0513,20752.0
2021-04-08 13:10:00,54.19,54.21,54.18,54.19,8154.0,53.0513,53.0708,53.0415,53.0513,8154.0
2021-04-08 13:20:00,54.2,54.2,54.15,54.19,11404.0,53.061,53.061,53.0121,53.0513,11404.0
2021-04-08 13:30:00,54.21,54.24,54.15,54.15,25616.0,53.0708,53.1002,53.0121,53.0121,25616.0
2021-04-08 13:40:00,54.13,54.17,54.13,54.17,15212.0,52.9925,53.0317,52.9925,53.0317,15212.0
2021-04-08 13:50:00,54.16,54.18,54.15,54.18,7012.0,53.0219,53.0415,53.0121,53.0415,7012.0
2021-04-08 14:00:00,54.18,54.21,54.16,54.2,11648.0,53.0415,53.0708,53.0219,53.061,11648.0
2021-04-08 14:10:00,54.2,54.22,54.2,54.22,5832.0,53.061,53.0806,53.061,53.0806,5832.0
2021-04-08 14:20:00,54.21,54.27,54.21,54.25,24120.0,53.0708,53.1296,53.0708,53.11,24120.0
2021-04-08 14:30:00,54.24,54.27,54.24,54.26,13242.0,53.1002,53.1296,53.1002,53.1198,13242.0
2021-04-08 14:40:00,54.26,54.29,54.24,54.26,36418.0,53.1198,53.1492,53.1002,53.1198,36418.0
2021-04-08 14:50:00,54.26,54.29,54.24,54.29,12782.0,53.1198,53.1492,53.1002,53.1492,12782.0
2021-04-08 15:00:00,54.27,54.31,54.27,54.3,26320.0,53.1296,53.1687,53.1296,53.1589,26320.0
2021-04-08 15:10:00,54.29,54.31,54.24,54.3,60298.0,53.1492,53.1687,53.1002,53.1589,60298.0
2021-04-08 15:20:00,54.3,54.3,54.24,54.26,26068.0,53.1589,53.1589,53.1002,53.1198,26068.0
2021-04-08 15:30:00,54.26,54.29,54.21,54.24,41812.0,53.1198,53.1492,53.0708,53.1002,41812.0
2021-04-08 15:40:00,54.24,54.26,54.2,54.22,57286.0,53.1002,53.1198,53.061,53.0806,57286.0
2021-04-08 15:50:00,54.21,54.32,54.17,54.3,333430.0,53.0708,53.1785,53.0317,53.1589,333430.0
2021-04-09 09:30:00,54.27,54.37,54.24,54.35,231482.0,53.1296,53.2275,53.1002,53.2079,231482.0
2021-04-09 09:40:00,54.36,54.42,54.34,54.38,34558.0,53.2177,53.2764,53.1981,53.2373,34558.0
2021-04-09 09:50:00,54.4,54.45,54.38,54.45,39652.0,53.2568,53.3058,53.2373,53.3058,39652.0
2021-04-09 10:00:00,54.44,54.49,54.44,54.47,54106.0,53.296,53.345,53.296,53.3254,54106.0
2021-04-09 10:10:00,54.47,54.48,54.38,54.39,129794.0,53.3254,53.3352,53.2373,53.2471,129794.0
2021-04-09 10:20:00,54.42,54.43,54.33,54.35,33040.0,53.2764,53.2862,53.1883,53.2079,33040.0
2021-04-09 10:30:00,54.35,54.43,54.3,54.35,76228.0,53.2079,53.2862,53.1589,53.2079,76228.0
2021-04-09 10:40:00,54.35,54.39,54.27,54.38,52542.0,53.2079,53.2471,53.1296,53.2373,52542.0
2021-04-09 10:50:00,54.38,54.4,54.31,54.31,13314.0,53.2373,53.2568,53.1687,53.1687,13314.0
2021-04-09 11:00:00,54.35,54.4,54.32,54.38,17660.0,53.2079,53.2568,53.1785,53.2373,17660.0
2021-04-09 11:10:00,54.38,54.45,54.37,54.4,40326.0,53.2373,53.3058,53.2275,53.2568,40326.0
2021-04-09 11:20:00,54.4,54.42,54.38,54.4,6754.0,53.2568,53.2764,53.2373,53.2568,6754.0
2021-04-09 11:30:00,54.4,54.46,54.4,54.46,14472.0,53.2568,53.3156,53.2568,53.3156,14472.0
2021-04-09 11:40:00,54.47,54.49,54.45,54.47,20540.0,53.3254,53.345,53.3058,53.3254,20540.0
2021-04-09 11:50:00,54.48,54.55,54.48,54.52,25322.0,53.3352,53.4037,53.3352,53.3743,25322.0
2021-04-09 12:00:00,54.52,54.54,54.49,54.49,18292.0,53.3743,53.3939,53.345,53.345,18292.0
2021-04-09 12:10:00,54.49,54.51,54.47,54.51,18486.0,53.345,53.3645,53.3254,53.3645,18486.0
2021-04-09 12:20:00,54.49,54.54,54.49,54.5,13920.0,53.345,53.3939,53.345,53.3547,13920.0
2021-04-09 12:30:00,54.5,54.52,54.49,54.52,499562.0,53.3547,53.3743,53.345,53.3743,499562.0
2021-04-09 12:40:00,54.51,54.56,54.51,54.54,29172.0,53.3645,53.4135,53.3645,53.3939,29172.0
2021-04-09 12:50:00,54.52,54.55,54.51,54.55,9280.0,53.3743,53.4037,53.3645,53.4037,9280.0
2021-04-09 13:00:00,54.55,54.57,54.52,54.52,98432.0,53.4037,53.4233,53.3743,53.3743,98432.0
2021-04-09 13:10:00,54.52,54.55,54.52,54.55,15662.0,53.3743,53.4037,53.3743,53.4037,15662.0
2021-04-09 13:20:00,54.55,54.56,54.54,54.55,28302.0,53.4037,53.4135,53.3939,53.4037,28302.0
2021-04-09 13:30:00,54.55,54.61,54.55,54.6,22882.0,53.4037,53.4624,53.4037,53.4526,22882.0
2021-04-09 13:40:00,54.6,54.68,54.6,54.66,36770.0,53.4526,53.531,53.4526,53.5114,36770.0
2021-04-09 13:50:00,54.66,54.66,54.6,54.63,83900.0,53.5114,53.5114,53.4526,53.482,83900.0
2021-04-09 14:00:00,54.65,54.67,54.63,54.63,26832.0,53.5016,53.5212,53.482,53.482,26832.0
2021-04-09 14:10:00,54.62,54.66,54.6,54.66,14336.0,53.4722,53.5114,53.4526,53.5114,14336.0
2021-04-09 14:20:00,54.65,54.66,54.62,54.63,7444.0,53.5016,53.5114,53.4722,53.482,7444.0
2021-04-09 14:30:00,54.62,54.63,54.59,54.63,21066.0,53.4722,53.482,53.4429,53.482,21066.0
2021-04-09 14:40:00,54.64,54.66,54.62,54.65,12092.0,53.4918,53.5114,53.4722,53.5016,12092.0
2021-04-09 14:50:00,54.64,54.66,54.61,54.62,10528.0,53.4918,53.5114,53.4624,53.4722,10528.0
2021-04-09 15:00:00,54.6,54.63,54.57,54.58,83052.0,53.4526,53.482,53.4233,53.4331,83052.0
2021-04-09 15:10:00,54.58,54.65,54.57,54.63,30276.0,53.4331,53.5016,53.4233,53.482,30276.0
2021-04-09 15:20:00,54.65,54.84,54.64,54.84,84672.0,53.5016,53.6876,53.4918,53.6876,84672.0
2021-04-09 15:30:00,54.84,54.96,54.84,54.92,83248.0,53.6876,53.8051,53.6876,53.7659,83248.0
2021-04-09 15:40:00,54.92,54.95,54.86,54.95,51736.0,53.7659,53.7953,53.7072,53.7953,51736.0
2021-04-09 15:50:00,54.96,55.13,54.96,55.08,328520.0,53.8051,53.9715,53.8051,53.9226,328520.0
2021-04-12 09:30:00,54.91,55.08,54.9,55.07,228988.0,53.7561,53.9226,53.7463,53.9128,228988.0
2021-04-12 09:40:00,55.07,55.07,54.9,54.91,76148.0,53.9128,53.9128,53.7463,53.7561,76148.0
2021-04-12 09:50:00,54.9,54.92,54.81,54.92,81616.0,53.7463,53.7659,53.6582,53.7659,81616.0
2021-04-12 10:00:00,54.92,54.97,54.9,54.95,65004.0,53.7659,53.8149,53.7463,53.7953,65004.0
2021-04-12 10:10:00,54.93,54.98,54.89,54.97,26174.0,53.7757,53.8247,53.7365,53.8149,26174.0
2021-04-12 10:20:00,54.97,55.01,54.88,54.88,26254.0,53.8149,53.854,53.7268,53.7268,26254.0
2021-04-12 10:30:00,54.93,54.93,54.79,54.82,32856.0,53.7757,53.7757,53.6386,53.668,32856.0
2021-04-12 10:40:00,54.82,54.88,54.74,54.86,64146.0,53.668,53.7268,53.5897,53.7072,64146.0
2021-04-12 10:50:00,54.87,54.91,54.84,54.88,38986.0,53.717,53.7561,53.6876,53.7268,38986.0
2021-04-12 11:00:00,54.9,54.93,54.87,54.87,15790.0,53.7463,53.7757,53.717,53.717,15790.0
2021-04-12 11:10:00,54.87,54.95,54.85,54.95,18594.0,53.717,53.7953,53.6974,53.7953,18594.0
2021-04-12 11:20:00,54.96,54.97,54.93,54.95,9548.0,53.8051,53.8149,53.7757,53.7953,9548.0
2021-04-12 11:30:00,54.96,54.96,54.87,54.92,13122.0,53.8051,53.8051,53.717,53.7659,13122.0
2021-04-12 11:40:00,54.9,54.96,54.86,54.91,22040.0,53.7463,53.8051,53.7072,53.7561,22040.0
2021-04-12 11:50:00,54.89,54.99,54.88,54.99,15324.0,53.7365,53.8344,53.7268,53.8344,15324.0
2021-04-12 12:00:00,55.0,55.01,54.96,54.96,12566.0,53.8442,53.854,53.8051,53.8051,12566.0
2021-04-12 12:10:00,54.95,54.98,54.91,54.95,6262.0,53.7953,53.8247,53.7561,53.7953,6262.0
2021-04-12 12:20:00,54.95,55.05,54.95,55.03,13108.0,53.7953,53.8932,53.7953,53.8736,13108.0
2021-04-12 12:30:00,55.04,55.14,55.03,55.11,101574.0,53.8834,53.9813,53.8736,53.9519,101574.0
2021-04-12 12:40:00,55.11,55.16,55.11,55.12,24888.0,53.9519,54.0009,53.9519,53.9617,24888.0
2021-04-12 12:50:00,55.12,55.16,55.11,55.12,18720.0,53.9617,54.0009,53.9519,53.9617,18720.0
2021-04-12 13:00:00,55.13,55.15,55.1,55.1,40762.0,53.9715,53.9911,53.9421,53.9421,40762.0
2021-04-12 13:10:00,55.1,55.11,55.03,55.05,17276.0,53.9421,53.9519,53.8736,53.8932,17276.0
2021-04-12 13:20:00,55.05,55.05,55.0,55.01,13976.0,53.8932,53.8932,53.8442,53.854,13976.0
2021-04-12 13:30:00,55.01,55.01,54.95,54.96,541956.0,53.854,53.854,53.7953,53.8051,541956.0
2021-04-12 13:40:00,54.96,54.99,54.92,54.99,36098.0,53.8051,53.8344,53.7659,53.8344,36098.0
2021-04-12 13:50:00,54.99,54.99,54.85,54.88,35156.0,53.8344,53.8344,53.6974,53.7268,35156.0
2021-04-12 14:00:00,54.88,54.97,54.87,54.95,62756.0,53.7268,53.8149,53.717,53.7953,62756.0
2021-04-12 14:10:00,54.96,54.98,54.95,54.97,13886.0,53.8051,53.8247,53.7953,53.8149,13886.0
2021-04-12 14:20:00,54.98,54.98,54.91,54.98,27982.0,53.8247,53.8247,53.7561,53.8247,27982.0
2021-04-12 14:30:00,54.98,54.99,54.94,54.98,19782.0,53.8247,53.8344,53.7855,53.8247,19782.0
2021-04-12 14:40:00,54.97,54.98,54.91,54.94,20456.0,53.8149,53.8247,53.7561,53.7855,20456.0
2021-04-12 14:50:00,54.93,54.93,54.85,54.91,8648.0,53.7757,53.7757,53.6974,53.7561,8648.0
2021-04-12 15:00:00,54.9,54.95,54.85,54.93,33672.0,53.7463,53.7953,53.6974,53.7757,33672.0
2021-04-12 15:10:00,54.93,54.94,54.83,54.88,48280.0,53.7757,53.7855,53.6778,53.7268,48280.0
2021-04-12 15:20:00,54.89,54.99,54.89,54.96,48692.0,53.7365,53.8344,53.7365,53.8051,48692.0
2021-04-12 15:30:00,54.96,55.05,54.93,55.04,32088.0,53.8051,53.8932,53.7757,53.8834,32088.0
2021-04-12 15:40:00,55.05,55.15,55.05,55.13,75378.0,53.8932,53.9911,53.8932,53.9715,75378.0
2021-04-12 15:50:00,55.13,55.21,55.03,55.13,435436.0,53.9715,54.0498,53.8736,53.9715,435436.0
2021-04-13 09:30:00,55.08,55.15,55.06,55.12,240362.0,53.9226,53.9911,53.903,53.9617,240362.0
2021-04-13 09:40:00,55.12,55.12,54.98,55.05,145324.0,53.9617,53.9617,53.8247,53.8932,145324.0
2021-04-13 09:50:00,55.05,55.18,55.04,55.17,76992.0,53.8932,54.0205,53.8834,54.0107,76992.0
2021-04-13 10:00:00,55.17,55.26,55.17,55.23,65132.0,54.0107,54.0988,54.0107,54.0694,65132.0
2021-04-13 10:10:00,55.21,55.23,55.18,55.19,55018.0,54.0498,54.0694,54.0205,54.0302,55018.0
2021-04-13 10:20:00,55.19,55.21,55.16,55.21,57610.0,54.0302,54.0498,54.0009,54.0498,57610.0
2021-04-13 10:30:00,55.21,55.27,55.17,55.17,40222.0,54.0498,54.1086,54.0107,54.0107,40222.0
2021-04-13 10:40:00,55.19,55.25,55.19,55.21,31314.0,54.0302,54.089,54.0302,54.0498,31314.0
2021-04-13 10:50:00,55.21,55.21,55.15,55.18,32968.0,54.0498,54.0498,53.9911,54.0205,32968.0
2021-04-13 11:00:00,55.17,55.23,55.17,55.21,29316.0,54.0107,54.0694,54.0107,54.0498,29316.0
2021-04-13 11:10:00,55.21,55.21,55.16,55.21,25142.0,54.0498,54.0498,54.0009,54.0498,25142.0
2021-04-13 11:20:00,55.2,55.21,55.17,55.21,44890.0,54.04,54.0498,54.0107,54.0498,44890.0
2021-04-13 11:30:00,55.25,55.27,55.16,55.19,40612.0,54.089,54.1086,54.0009,54.0302,40612.0
2021-04-13 11:40:00,55.19,55.23,55.19,55.2,24060.0,54.0302,54.0694,54.0302,54.04,24060.0
2021-04-13 11:50:00,55.21,55.24,55.19,55.24,40538.0,54.0498,54.0792,54.0302,54.0792,40538.0
2021-04-13 12:00:00,55.24,55.27,55.2,55.21,29804.0,54.0792,54.1086,54.04,54.0498,29804.0
2021-04-13 12:10:00,55.21,55.24,55.2,55.24,22838.0,54.0498,54.0792,54.04,54.0792,22838.0
2021-04-13 12:20:00,55.24,55.27,55.21,55.21,10592.0,54.0792,54.1086,54.0498,54.0498,10592.0
2021-04-13 12:30:00,55.24,55.25,55.21,55.21,10510.0,54.0792,54.089,54.0498,54.0498,10510.0
2021-04-13 12:40:00,55.2,55.2,55.16,55.18,30180.0,54.04,54.04,54.0009,54.0205,30180.0
2021-04-13 12:50:00,55.19,55.19,55.12,55.12,28970.0,54.0302,54.0302,53.9617,53.9617,28970.0
2021-04-13 13:00:00,55.12,55.19,55.1,55.16,34300.0,53.9617,54.0302,53.9421,54.0009,34300.0
2021-04-13 13:10:00,55.18,55.22,55.17,55.22,8904.0,54.0205,54.0596,54.0107,54.0596,8904.0
2021-04-13 13:20:00,55.22,55.22,55.19,55.21,8220.0,54.0596,54.0596,54.0302,54.0498,8220.0
2021-04-13 13:30:00,55.22,55.25,55.21,55.24,7948.0,54.0596,54.089,54.0498,54.0792,7948.0
2021-04-13 13:40:00,55.25,55.29,55.25,55.27,21056.0,54.089,54.1281,54.089,54.1086,21056.0
2021-04-13 13:50:00,55.27,55.27,55.25,55.27,6892.0,54.1086,54.1086,54.089,54.1086,6892.0
2021-04-13 14:00:00,55.27,55.33,55.27,55.3,58272.0,54.1086,54.1673,54.1086,54.1379,58272.0
2021-04-13 14:10:00,55.32,55.39,55.32,55.38,86322.0,54.1575,54.226,54.1575,54.2163,86322.0
2021-04-13 14:20:00,55.38,55.41,55.38,55.41,53012.0,54.2163,54.2456,54.2163,54.2456,53012.0
2021-04-13 14:30:00,55.4,55.45,55.4,55.41,27296.0,54.2358,54.2848,54.2358,54.2456,27296.0
2021-04-13 14:40:00,55.41,55.46,55.41,55.46,31700.0,54.2456,54.2946,54.2456,54.2946,31700.0
2021-04-13 14:50:00,55.47,55.52,55.45,55.51,12378.0,54.3044,54.3533,54.2848,54.3435,12378.0
2021-04-13 15:00:00,55.51,55.6,55.51,55.6,42072.0,54.3435,54.4316,54.3435,54.4316,42072.0
2021-04-13 15:10:00,55.62,55.63,55.56,55.58,98364.0,54.4512,54.461,54.3925,54.412,98364.0
2021-04-13 15:20:00,55.59,55.62,55.57,55.58,26688.0,54.4218,54.4512,54.4023,54.412,26688.0
2021-04-13 15:30:00,55.59,55.59,55.48,55.48,60084.0,54.4218,54.4218,54.3141,54.3141,60084.0
2021-04-13 15:40:00,55.48,55.49,55.43,55.48,86252.0,54.3141,54.3239,54.2652,54.3141,86252.0
2021-04-13 15:50:00,55.49,55.51,55.41,55.42,103866.0,54.3239,54.3435,54.2456,54.2554,103866.0
2021-04-14 09:30:00,55.43,55.53,55.37,55.52,167800.0,54.2652,54.3631,54.2065,54.3533,167800.0
2021-04-14 09:40:00,55.52,55.6,55.51,55.58,143272.0,54.3533,54.4316,54.3435,54.412,143272.0
2021-04-14 09:50:00,55.57,55.71,55.56,55.71,106118.0,54.4023,54.5393,54.3925,54.5393,106118.0
2021-04-14 10:00:00,55.7,55.71,55.59,55.68,38402.0,54.5295,54.5393,54.4218,54.5099,38402.0
2021-04-14 10:10:00,55.69,55.69,55.59,55.64,53726.0,54.5197,54.5197,54.4218,54.4708,53726.0
2021-04-14 10:20:00,55.65,55.67,55.54,55.57,53480.0,54.4806,54.5002,54.3729,54.4023,53480.0
2021-04-14 10:30:00,55.59,55.74,55.58,55.6,60932.0,54.4218,54.5687,54.412,54.4316,60932.0
2021-04-14 10:40:00,55.58,55.72,55.56,55.72,28444.0,54.412,54.5491,54.3925,54.5491,28444.0
2021-04-14 10:50:00,55.71,55.72,55.58,55.58,24138.0,54.5393,54.5491,54.412,54.412,24138.0
2021-04-14 11:00:00,55.6,55.64,55.51,55.57,42540.0,54.4316,54.4708,54.3435,54.4023,42540.0
2021-04-14 11:10:00,55.58,55.59,55.51,55.52,32692.0,54.412,54.4218,54.3435,54.3533,32692.0
2021-04-14 11:20:00,55.5,55.54,55.42,55.52,55612.0,54.3337,54.3729,54.2554,54.3533,55612.0
2021-04-14 11:30:00,55.53,55.56,55.49,55.54,186962.0,54.3631,54.3925,54.3239,54.3729,186962.0
2021-04-14 11:40:00,55.52,55.6,55.52,55.57,17796.0,54.3533,54.4316,54.3533,54.4023,17796.0
2021-04-14 11:50:00,55.57,55.6,55.55,55.6,22624.0,54.4023,54.4316,54.3827,54.4316,22624.0
2021-04-14 12:00:00,55.6,55.6,55.46,55.57,55476.0,54.4316,54.4316,54.2946,54.4023,55476.0
2021-04-14 12:10:00,55.54,55.57,55.47,55.56,20342.0,54.3729,54.4023,54.3044,54.3925,20342.0
2021-04-14 12:20:00,55.58,55.6,55.49,55.52,34816.0,54.412,54.4316,54.3239,54.3533,34816.0
2021-04-14 12:30:00,55.51,55.6,55.51,55.58,27908.0,54.3435,54.4316,54.3435,54.412,27908.0
2021-04-14 12:40:00,55.59,55.63,55.59,55.6,27430.0,54.4218,54.461,54.4218,54.4316,27430.0
2021-04-14 12:50:00,55.62,55.63,55.6,55.61,16010.0,54.4512,54.461,54.4316,54.4414,16010.0
2021-04-14 13:00:00,55.6,55.6,55.53,55.57,28100.0,54.4316,54.4316,54.3631,54.4023,28100.0
2021-04-14 13:10:00,55.56,55.59,55.55,55.58,20988.0,54.3925,54.4218,54.3827,54.412,20988.0
2021-04-14 13:20:00,55.56,55.6,55.56,55.57,13760.0,54.3925,54.4316,54.3925,54.4023,13760.0
2021-04-14 13:30:00,55.55,55.55,55.44,55.48,51076.0,54.3827,54.3827,54.275,54.3141,51076.0
2021-04-14 13:40:00,55.47,55.54,55.46,55.5,31316.0,54.3044,54.3729,54.2946,54.3337,31316.0
2021-04-14 13:50:00,55.49,55.51,55.18,55.24,84324.0,54.3239,54.3435,54.0205,54.0792,84324.0
2021-04-14 14:00:00,55.24,55.27,54.99,55.04,131072.0,54.0792,54.1086,53.8344,53.8834,131072.0
2021-04-14 14:10:00,55.02,55.24,55.01,55.22,176324.0,53.8638,54.0792,53.854,54.0596,176324.0
2021-04-14 14:20:00,55.22,55.37,55.21,55.32,105888.0,54.0596,54.2065,54.0498,54.1575,105888.0
2021-04-14 14:30:00,55.32,55.34,55.2,55.24,135746.0,54.1575,54.1771,54.04,54.0792,135746.0
2021-04-14 14:40:00,55.24,55.33,55.15,55.15,76472.0,54.0792,54.1673,53.9911,53.9911,76472.0
2021-04-14 14:50:00,55.13,55.14,55.01,55.05,232554.0,53.9715,53.9813,53.854,53.8932,232554.0
2021-04-14 15:00:00,55.02,55.1,54.92,54.96,135398.0,53.8638,53.9421,53.7659,53.8051,135398.0
2021-04-14 15:10:00,54.99,55.17,54.94,55.12,81038.0,53.8344,54.0107,53.7855,53.9617,81038.0
2021-04-14 15:20:00,55.12,55.2,55.03,55.2,74292.0,53.9617,54.04,53.8736,54.04,74292.0
2021-04-14 15:30:00,55.18,55.24,55.03,55.06,160654.0,54.0205,54.0792,53.8736,53.903,160654.0
2021-04-14 15:40:00,55.06,55.07,54.94,54.94,91988.0,53.903,53.9128,53.7855,53.7855,91988.0
2021-04-14 15:50:00,54.96,55.09,54.91,55.08,444828.0,53.8051,53.9323,53.7561,53.9226,444828.0
2021-04-15 09:30:00,55.67,55.85,55.67,55.77,208762.0,54.5002,54.6764,54.5002,54.5981,208762.0
2021-04-15 09:40:00,55.77,55.82,55.71,55.74,86038.0,54.5981,54.647,54.5393,54.5687,86038.0
2021-04-15 09:50:00,55.74,55.79,55.67,55.73,25708.0,54.5687,54.6176,54.5002,54.5589,25708.0
2021-04-15 10:00:00,55.74,55.77,55.68,55.7,70756.0,54.5687,54.5981,54.5099,54.5295,70756.0
2021-04-15 10:10:00,55.71,55.87,55.69,55.81,74586.0,54.5393,54.696,54.5197,54.6372,74586.0
2021-04-15 10:20:00,55.83,55.9,55.82,55.9,44952.0,54.6568,54.7253,54.647,54.7253,44952.0
2021-04-15 10:30:00,55.9,56.06,55.9,55.99,110282.0,54.7253,54.882,54.7253,54.8134,110282.0
2021-04-15 10:40:00,55.98,56.05,55.97,55.99,15276.0,54.8036,54.8722,54.7939,54.8134,15276.0
2021-04-15 10:50:00,55.98,56.01,55.95,55.99,20730.0,54.8036,54.833,54.7743,54.8134,20730.0
2021-04-15 11:00:00,56.01,56.13,56.01,56.1,47884.0,54.833,54.9505,54.833,54.9211,47884.0
2021-04-15 11:10:00,56.09,56.09,56.0,56.01,24682.0,54.9113,54.9113,54.8232,54.833,24682.0
2021-04-15 11:20:00,55.99,56.02,55.92,55.92,85146.0,54.8134,54.8428,54.7449,54.7449,85146.0
2021-04-15 11:30:00,55.93,55.95,55.9,55.94,54096.0,54.7547,54.7743,54.7253,54.7645,54096.0
2021-04-15 11:40:00,55.94,55.98,55.89,55.97,39200.0,54.7645,54.8036,54.7155,54.7939,39200.0
2021-04-15 11:50:00,55.97,55.98,55.94,55.97,21898.0,54.7939,54.8036,54.7645,54.7939,21898.0
2021-04-15 12:00:00,55.98,56.04,55.94,56.04,51752.0,54.8036,54.8624,54.7645,54.8624,51752.0
2021-04-15 12:10:00,56.04,56.06,56.01,56.04,21884.0,54.8624,54.882,54.833,54.8624,21884.0
2021-04-15 12:20:00,56.05,56.08,56.02,56.07,47182.0,54.8722,54.9015,54.8428,54.8918,47182.0
2021-04-15 12:30:00,56.08,56.14,56.08,56.13,42682.0,54.9015,54.9603,54.9015,54.9505,42682.0
2021-04-15 12:40:00,56.13,56.16,56.12,56.13,14130.0,54.9505,54.9799,54.9407,54.9505,14130.0
2021-04-15 12:50:00,56.14,56.2,56.14,56.19,14004.0,54.9603,55.019,54.9603,55.0092,14004.0
2021-04-15 13:00:00,56.19,56.2,56.05,56.07,104046.0,55.0092,55.019,54.8722,54.8918,104046.0
2021-04-15 13:10:00,56.07,56.09,56.05,56.07,18714.0,54.8918,54.9113,54.8722,54.8918,18714.0
2021-04-15 13:20:00,56.08,56.13,56.08,56.09,40630.0,54.9015,54.9505,54.9015,54.9113,40630.0
2021-04-15 13:30:00,56.1,56.15,56.1,56.15,24912.0,54.9211,54.9701,54.9211,54.9701,24912.0
2021-04-15 13:40:00,56.15,56.18,56.13,56.15,28108.0,54.9701,54.9994,54.9505,54.9701,28108.0
2021-04-15 13:50:00,56.12,56.16,56.1,56.13,13674.0,54.9407,54.9799,54.9211,54.9505,13674.0
2021-04-15 14:00:00,56.12,56.19,56.1,56.1,115686.0,54.9407,55.0092,54.9211,54.9211,115686.0
2021-04-15 14:10:00,56.1,56.17,56.09,56.13,58152.0,54.9211,54.9897,54.9113,54.9505,58152.0
2021-04-15 14:20:00,56.13,56.2,56.13,56.18,28142.0,54.9505,55.019,54.9505,54.9994,28142.0
2021-04-15 14:30:00,56.19,56.23,56.15,56.2,48496.0,55.0092,55.0484,54.9701,55.019,48496.0
2021-04-15 14:40:00,56.19,56.19,56.1,56.12,14596.0,55.0092,55.0092,54.9211,54.9407,14596.0
2021-04-15 14:50:00,56.13,56.14,56.07,56.1,26034.0,54.9505,54.9603,54.8918,54.9211,26034.0
2021-04-15 15:00:00,56.1,56.16,56.08,56.08,14396.0,54.9211,54.9799,54.9015,54.9015,14396.0
2021-04-15 15:10:00,56.09,56.1,56.0,56.1,28014.0,54.9113,54.9211,54.8232,54.9211,28014.0
2021-04-15 15:20:00,56.1,56.1,55.99,55.99,106524.0,54.9211,54.9211,54.8134,54.8134,106524.0
2021-04-15 15:30:00,56.01,56.13,56.01,56.12,58028.0,54.833,54.9505,54.833,54.9407,58028.0
2021-04-15 15:40:00,56.12,56.32,56.09,56.25,183606.0,54.9407,55.1365,54.9113,55.068,183606.0
2021-04-15 15:50:00,56.24,56.3,56.15,56.23,312296.0,55.0582,55.1169,54.9701,55.0484,312296.0
2021-04-16 09:30:00,56.63,56.66,56.47,56.51,332060.0,55.44,55.4694,55.2833,55.3225,332060.0
2021-04-16 09:40:00,56.52,56.52,56.4,56.47,167528.0,55.3323,55.3323,55.2148,55.2833,167528.0
2021-04-16 09:50:00,56.48,56.48,56.26,56.29,89588.0,55.2931,55.2931,55.0778,55.1071,89588.0
2021-04-16 10:00:00,56.31,56.5,56.21,56.47,46636.0,55.1267,55.3127,55.0288,55.2833,46636.0
2021-04-16 10:10:00,56.48,56.52,56.44,56.52,57076.0,55.2931,55.3323,55.254,55.3323,57076.0
2021-04-16 10:20:00,56.54,56.55,56.38,56.4,46892.0,55.3519,55.3617,55.1952,55.2148,46892.0
2021-04-16 10:30:00,56.42,56.46,56.35,56.45,40506.0,55.2344,55.2736,55.1659,55.2638,40506.0
2021-04-16 10:40:00,56.46,56.54,56.44,56.52,51314.0,55.2736,55.3519,55.254,55.3323,51314.0
2021-04-16 10:50:00,56.52,56.52,56.48,56.51,23618.0,55.3323,55.3323,55.2931,55.3225,23618.0
2021-04-16 11:00:00,56.44,56.55,56.41,56.52,50444.0,55.254,55.3617,55.2246,55.3323,50444.0
2021-04-16 11:10:00,56.51,56.52,56.4,56.47,61146.0,55.3225,55.3323,55.2148,55.2833,61146.0
2021-04-16 11:20:00,56.47,56.5,56.36,56.37,39580.0,55.2833,55.3127,55.1757,55.1854,39580.0
2021-04-16 11:30:00,56.4,56.43,56.38,56.42,24076.0,55.2148,55.2442,55.1952,55.2344,24076.0
2021-04-16 11:40:00,56.41,56.41,56.33,56.4,18868.0,55.2246,55.2246,55.1463,55.2148,18868.0
2021-04-16 11:50:00,56.39,56.42,56.38,56.4,10728.0,55.205,55.2344,55.1952,55.2148,10728.0
2021-04-16 12:00:00,56.4,56.45,56.4,56.45,46998.0,55.2148,55.2638,55.2148,55.2638,46998.0
2021-04-16 12:10:00,56.45,56.49,56.43,56.46,15952.0,55.2638,55.3029,55.2442,55.2736,15952.0
2021-04-16 12:20:00,56.46,56.52,56.46,56.49,80974.0,55.2736,55.3323,55.2736,55.3029,80974.0
2021-04-16 12:30:00,56.48,56.51,56.46,56.49,27638.0,55.2931,55.3225,55.2736,55.3029,27638.0
2021-04-16 12:40:00,56.48,56.51,56.47,56.49,10148.0,55.2931,55.3225,55.2833,55.3029,10148.0
2021-04-16 12:50:00,56.45,56.46,56.41,56.45,16224.0,55.2638,55.2736,55.2246,55.2638,16224.0
2021-04-16 13:00:00,56.44,56.46,56.4,56.42,21268.0,55.254,55.2736,55.2148,55.2344,21268.0
2021-04-16 13:10:00,56.43,56.45,56.41,56.45,15270.0,55.2442,55.2638,55.2246,55.2638,15270.0
2021-04-16 13:20:00,56.45,56.45,56.42,56.44,8102.0,55.2638,55.2638,55.2344,55.254,8102.0
2021-04-16 13:30:00,56.45,56.47,56.42,56.45,157596.0,55.2638,55.2833,55.2344,55.2638,157596.0
2021-04-16 13:40:00,56.44,56.49,56.43,56.46,36666.0,55.254,55.3029,55.2442,55.2736,36666.0
2021-04-16 13:50:00,56.45,56.46,56.42,56.42,9796.0,55.2638,55.2736,55.2344,55.2344,9796.0
2021-04-16 14:00:00,56.41,56.54,56.4,56.53,78334.0,55.2246,55.3519,55.2148,55.3421,78334.0
2021-04-16 14:10:00,56.53,56.59,56.53,56.54,66160.0,55.3421,55.4008,55.3421,55.3519,66160.0
2021-04-16 14:20:00,56.54,56.59,56.54,56.57,42108.0,55.3519,55.4008,55.3519,55.3812,42108.0
2021-04-16 14:30:00,56.58,56.62,56.58,56.6,24758.0,55.391,55.4302,55.391,55.4106,24758.0
2021-04-16 14:40:00,56.59,56.64,56.59,56.63,33200.0,55.4008,55.4498,55.4008,55.44,33200.0
2021-04-16 14:50:00,56.65,56.69,56.65,56.67,34352.0,55.4596,55.4987,55.4596,55.4791,34352.0
2021-04-16 15:00:00,56.68,56.72,56.63,56.63,34408.0,55.4889,55.5281,55.44,55.44,34408.0
2021-04-16 15:10:00,56.63,56.67,56.6,56.65,43930.0,55.44,55.4791,55.4106,55.4596,43930.0
2021-04-16 15:20:00,56.66,56.7,56.63,56.69,25982.0,55.4694,55.5085,55.44,55.4987,25982.0
2021-04-16 15:30:00,56.69,56.76,56.67,56.74,130186.0,55.4987,55.5673,55.4791,55.5477,130186.0
2021-04-16 15:40:00,56.76,56.77,56.65,56.7,93426.0,55.5673,55.577,55.4596,55.5085,93426.0
2021-04-16 15:50:00,56.7,56.8,56.58,56.63,303354.0,55.5085,55.6064,55.391,55.44,303354.0
2021-04-19 09:30:00,56.35,56.47,56.35,56.41,165194.0,55.1659,55.2833,55.1659,55.2246,165194.0
2021-04-19 09:40:00,56.38,56.47,56.38,56.45,88184.0,55.1952,55.2833,55.1952,55.2638,88184.0
2021-04-19 09:50:00,56.46,56.48,56.43,56.43,34788.0,55.2736,55.2931,55.2442,55.2442,34788.0
2021-04-19 10:00:00,56.43,56.46,56.03,56.11,136804.0,55.2442,55.2736,54.8526,54.9309,136804.0
2021-04-19 10:10:00,56.11,56.19,56.02,56.19,259716.0,54.9309,55.0092,54.8428,55.0092,259716.0
2021-04-19 10:20:00,56.19,56.27,56.19,56.22,90460.0,55.0092,55.0875,55.0092,55.0386,90460.0
2021-04-19 10:30:00,56.22,56.29,56.22,56.25,48842.0,55.0386,55.1071,55.0386,55.068,48842.0
2021-04-19 10:40:00,56.27,56.27,55.84,55.92,183294.0,55.0875,55.0875,54.6666,54.7449,183294.0
2021-04-19 10:50:00,55.91,56.13,55.9,56.09,108354.0,54.7351,54.9505,54.7253,54.9113,108354.0
2021-04-19 11:00:00,56.09,56.15,55.97,56.09,59238.0,54.9113,54.9701,54.7939,54.9113,59238.0
2021-04-19 11:10:00,56.1,56.19,56.03,56.17,73642.0,54.9211,55.0092,54.8526,54.9897,73642.0
2021-04-19 11:20:00,56.17,56.19,56.04,56.19,31444.0,54.9897,55.0092,54.8624,55.0092,31444.0
2021-04-19 11:30:00,56.18,56.18,56.02,56.03,104752.0,54.9994,54.9994,54.8428,54.8526,104752.0
2021-04-19 11:40:00,56.05,56.09,55.8,55.95,111464.0,54.8722,54.9113,54.6274,54.7743,111464.0
2021-04-19 11:50:00,55.96,56.1,55.94,55.96,60346.0,54.7841,54.9211,54.7645,54.7841,60346.0
2021-04-19 12:00:00,55.95,56.02,55.82,56.01,84598.0,54.7743,54.8428,54.647,54.833,84598.0
2021-04-19 12:10:00,56.02,56.06,55.93,56.03,31548.0,54.8428,54.882,54.7547,54.8526,31548.0
2021-04-19 12:20:00,56.03,56.07,55.8,55.88,61762.0,54.8526,54.8918,54.6274,54.7057,61762.0
2021-04-19 12:30:00,55.89,55.89,55.77,55.78,128114.0,54.7155,54.7155,54.5981,54.6078,128114.0
2021-04-19 12:40:00,55.77,55.82,55.68,55.81,45660.0,54.5981,54.647,54.5099,54.6372,45660.0
2021-04-19 12:50:00,55.79,55.84,55.75,55.8,45644.0,54.6176,54.6666,54.5785,54.6274,45644.0
2021-04-19 13:00:00,55.77,55.91,55.74,55.83,71416.0,54.5981,54.7351,54.5687,54.6568,71416.0
2021-04-19 13:10:00,55.83,55.99,55.83,55.96,37592.0,54.6568,54.8134,54.6568,54.7841,37592.0
2021-04-19 13:20:00,55.97,55.98,55.88,55.9,59110.0,54.7939,54.8036,54.7057,54.7253,59110.0
2021-04-19 13:30:00,55.91,56.02,55.85,56.01,43998.0,54.7351,54.8428,54.6764,54.833,43998.0
2021-04-19 13:40:00,56.01,56.02,55.91,55.96,29968.0,54.833,54.8428,54.7351,54.7841,29968.0
2021-04-19 13:50:00,55.96,55.97,55.88,55.91,19986.0,54.7841,54.7939,54.7057,54.7351,19986.0
2021-04-19 14:00:00,55.9,55.96,55.84,55.87,43784.0,54.7253,54.7841,54.6666,54.696,43784.0
2021-04-19 14:10:00,55.86,55.98,55.86,55.96,22364.0,54.6862,54.8036,54.6862,54.7841,22364.0
2021-04-19 14:20:00,55.97,56.02,55.93,56.01,19622.0,54.7939,54.8428,54.7547,54.833,19622.0
2021-04-19 14:30:00,56.0,56.02,55.84,55.87,42690.0,54.8232,54.8428,54.6666,54.696,42690.0
2021-04-19 14:40:00,55.86,56.02,55.85,56.01,45238.0,54.6862,54.8428,54.6764,54.833,45238.0
2021-04-19 14:50:00,56.01,56.03,55.97,56.02,42200.0,54.833,54.8526,54.7939,54.8428,42200.0
2021-04-19 15:00:00,56.02,56.05,55.97,55.98,117348.0,54.8428,54.8722,54.7939,54.8036,117348.0
2021-04-19 15:10:00,55.98,56.02,55.83,55.84,110416.0,54.8036,54.8428,54.6568,54.6666,110416.0
2021-04-19 15:20:00,55.85,55.89,55.8,55.82,139178.0,54.6764,54.7155,54.6274,54.647,139178.0
2021-04-19 15:30:00,55.81,55.9,55.77,55.89,131154.0,54.6372,54.7253,54.5981,54.7155,131154.0
2021-04-19 15:40:00,55.91,55.99,55.83,55.84,63132.0,54.7351,54.8134,54.6568,54.6666,63132.0
2021-04-19 15:50:00,55.81,56.1,55.81,56.08,264658.0,54.6372,54.9211,54.6372,54.9015,264658.0
2021-04-20 09:30:00,55.71,55.87,55.66,55.83,417996.0,54.5393,54.696,54.4904,54.6568,417996.0
2021-04-20 09:40:00,55.81,55.88,55.76,55.87,84308.0,54.6372,54.7057,54.5883,54.696,84308.0
2021-04-20 09:50:00,55.87,55.91,55.78,55.83,75908.0,54.696,54.7351,54.6078,54.6568,75908.0
2021-04-20 10:00:00,55.84,55.88,55.68,55.74,130106.0,54.6666,54.7057,54.5099,54.5687,130106.0
2021-04-20 10:10:00,55.71,55.8,55.65,55.74,100560.0,54.5393,54.6274,54.4806,54.5687,100560.0
2021-04-20 10:20:00,55.74,55.79,55.7,55.71,16712.0,54.5687,54.6176,54.5295,54.5393,16712.0
2021-04-20 10:30:00,55.7,55.7,55.53,55.6,158204.0,54.5295,54.5295,54.3631,54.4316,158204.0
2021-04-20 10:40:00,55.56,55.56,55.31,55.32,188092.0,54.3925,54.3925,54.1477,54.1575,188092.0
2021-04-20 10:50:00,55.3,55.33,55.13,55.3,192270.0,54.1379,54.1673,53.9715,54.1379,192270.0
2021-04-20 11:00:00,55.27,55.33,55.17,55.3,65608.0,54.1086,54.1673,54.0107,54.1379,65608.0
2021-04-20 11:10:00,55.31,55.31,55.06,55.08,107156.0,54.1477,54.1477,53.903,53.9226,107156.0
2021-04-20 11:20:00,55.09,55.13,54.97,55.07,176274.0,53.9323,53.9715,53.8149,53.9128,176274.0
2021-04-20 11:30:00,55.05,55.08,54.83,54.95,124696.0,53.8932,53.9226,53.6778,53.7953,124696.0
2021-04-20 11:40:00,54.96,55.1,54.95,55.08,143360.0,53.8051,53.9421,53.7953,53.9226,143360.0
2021-04-20 11:50:00,55.08,55.12,54.99,55.05,45250.0,53.9226,53.9617,53.8344,53.8932,45250.0
2021-04-20 12:00:00,55.06,55.13,55.01,55.12,46248.0,53.903,53.9715,53.854,53.9617,46248.0
2021-04-20 12:10:00,55.1,55.24,55.1,55.24,54300.0,53.9421,54.0792,53.9421,54.0792,54300.0
2021-04-20 12:20:00,55.25,55.3,55.22,55.22,63198.0,54.089,54.1379,54.0596,54.0596,63198.0
2021-04-20 12:30:00,55.23,55.25,55.18,55.19,29638.0,54.0694,54.089,54.0205,54.0302,29638.0
2021-04-20 12:40:00,55.17,55.18,55.07,55.07,48214.0,54.0107,54.0205,53.9128,53.9128,48214.0
2021-04-20 12:50:00,55.07,55.22,55.05,55.19,40096.0,53.9128,54.0596,53.8932,54.0302,40096.0
2021-04-20 13:00:00,55.19,55.19,55.11,55.13,32178.0,54.0302,54.0302,53.9519,53.9715,32178.0
2021-04-20 13:10:00,55.14,55.2,55.1,55.18,63566.0,53.9813,54.04,53.9421,54.0205,63566.0
2021-04-20 13:20:00,55.2,55.2,54.99,55.0,37330.0,54.04,54.04,53.8344,53.8442,37330.0
2021-04-20 13:30:00,55.02,55.05,54.98,55.05,28084.0,53.8638,53.8932,53.8247,53.8932,28084.0
2021-04-20 13:40:00,55.02,55.13,55.02,55.1,17252.0,53.8638,53.9715,53.8638,53.9421,17252.0
2021-04-20 13:50:00,55.09,55.18,55.07,55.17,64518.0,53.9323,54.0205,53.9128,54.0107,64518.0
2021-04-20 14:00:00,55.17,55.22,55.13,55.2,151796.0,54.0107,54.0596,53.9715,54.04,151796.0
2021-04-20 14:10:00,55.22,55.22,55.15,55.15,19524.0,54.0596,54.0596,53.9911,53.9911,19524.0
2021-04-20 14:20:00,55.15,55.19,55.07,55.07,20200.0,53.9911,54.0302,53.9128,53.9128,20200.0
2021-04-20 14:30:00,55.07,55.07,54.92,54.95,141616.0,53.9128,53.9128,53.7659,53.7953,141616.0
2021-04-20 14:40:00,54.95,55.0,54.94,54.99,33684.0,53.7953,53.8442,53.7855,53.8344,33684.0
2021-04-20 14:50:00,55.0,55.07,54.83,54.88,61740.0,53.8442,53.9128,53.6778,53.7268,61740.0
2021-04-20 15:00:00,54.88,55.09,54.88,55.09,100958.0,53.7268,53.9323,53.7268,53.9323,100958.0
2021-04-20 15:10:00,55.09,55.18,55.07,55.13,69064.0,53.9323,54.0205,53.9128,53.9715,69064.0
2021-04-20 15:20:00,55.13,55.2,55.13,55.17,63774.0,53.9715,54.04,53.9715,54.0107,63774.0
2021-04-20 15:30:00,55.17,55.25,55.14,55.2,45616.0,54.0107,54.089,53.9813,54.04,45616.0
2021-04-20 15:40:00,55.21,55.38,55.21,55.34,104104.0,54.0498,54.2163,54.0498,54.1771,104104.0
2021-04-20 15:50:00,55.31,55.35,55.22,55.26,266850.0,54.1477,54.1869,54.0596,54.0988,266850.0
2021-04-21 09:30:00,55.06,55.16,55.02,55.09,285562.0,53.903,54.0009,53.8638,53.9323,285562.0
2021-04-21 09:40:00,55.08,55.43,55.04,55.4,197266.0,53.9226,54.2652,53.8834,54.2358,197266.0
2021-04-21 09:50:00,55.4,55.58,55.39,55.58,167112.0,54.2358,54.412,54.226,54.412,167112.0
2021-04-21 10:00:00,55.57,55.6,55.48,55.52,289084.0,54.4023,54.4316,54.3141,54.3533,289084.0
2021-04-21 10:10:00,55.51,55.6,55.47,55.54,100268.0,54.3435,54.4316,54.3044,54.3729,100268.0
2021-04-21 10:20:00,55.55,55.75,55.49,55.73,83100.0,54.3827,54.5785,54.3239,54.5589,83100.0
2021-04-21 10:30:00,55.73,55.73,55.6,55.63,67552.0,54.5589,54.5589,54.4316,54.461,67552.0
2021-04-21 10:40:00,55.64,55.7,55.62,55.67,45296.0,54.4708,54.5295,54.4512,54.5002,45296.0
2021-04-21 10:50:00,55.65,55.68,55.58,55.66,27444.0,54.4806,54.5099,54.412,54.4904,27444.0
2021-04-21 11:00:00,55.66,55.77,55.63,55.72,65080.0,54.4904,54.5981,54.461,54.5491,65080.0
2021-04-21 11:10:00,55.72,55.82,55.71,55.77,782558.0,54.5491,54.647,54.5393,54.5981,782558.0
2021-04-21 11:20:00,55.77,55.8,55.74,55.79,55872.0,54.5981,54.6274,54.5687,54.6176,55872.0
2021-04-21 11:30:00,55.79,55.85,55.79,55.83,55720.0,54.6176,54.6764,54.6176,54.6568,55720.0
2021-04-21 11:40:00,55.84,55.88,55.83,55.88,21238.0,54.6666,54.7057,54.6568,54.7057,21238.0
2021-04-21 11:50:00,55.88,55.97,55.87,55.97,114380.0,54.7057,54.7939,54.696,54.7939,114380.0
2021-04-21 12:00:00,55.97,55.97,55.91,55.95,28712.0,54.7939,54.7939,54.7351,54.7743,28712.0
2021-04-21 12:10:00,55.94,55.96,55.91,55.95,18090.0,54.7645,54.7841,54.7351,54.7743,18090.0
2021-04-21 12:20:00,55.96,55.96,55.87,55.88,27080.0,54.7841,54.7841,54.696,54.7057,27080.0
2021-04-21 12:30:00,55.87,55.9,55.85,55.88,28778.0,54.696,54.7253,54.6764,54.7057,28778.0
2021-04-21 12:40:00,55.88,55.91,55.84,55.85,19830.0,54.7057,54.7351,54.6666,54.6764,19830.0
2021-04-21 12:50:00,55.87,55.88,55.83,55.85,20126.0,54.696,54.7057,54.6568,54.6764,20126.0
2021-04-21 13:00:00,55.85,55.94,55.85,55.93,35038.0,54.6764,54.7645,54.6764,54.7547,35038.0
2021-04-21 13:10:00,55.93,55.96,55.91,55.96,11566.0,54.7547,54.7841,54.7351,54.7841,11566.0
2021-04-21 13:20:00,55.96,55.98,55.92,55.95,10708.0,54.7841,54.8036,54.7449,54.7743,10708.0
2021-04-21 13:30:00,55.93,55.98,55.92,55.95,10642.0,54.7547,54.8036,54.7449,54.7743,10642.0
2021-04-21 13:40:00,55.95,55.97,55.94,55.95,762958.0,54.7743,54.7939,54.7645,54.7743,762958.0
2021-04-21 13:50:00,55.94,55.98,55.94,55.98,273096.0,54.7645,54.8036,54.7645,54.8036,273096.0
2021-04-21 14:00:00,55.98,56.06,55.98,56.04,431398.0,54.8036,54.882,54.8036,54.8624,431398.0
2021-04-21 14:10:00,56.03,56.07,56.02,56.06,69332.0,54.8526,54.8918,54.8428,54.882,69332.0
2021-04-21 14:20:00,56.03,56.03,55.96,56.0,20824.0,54.8526,54.8526,54.7841,54.8232,20824.0
2021-04-21 14:30:00,55.99,56.04,55.99,56.03,41138.0,54.8134,54.8624,54.8134,54.8526,41138.0
2021-04-21 14:40:00,56.01,56.03,55.94,55.96,61410.0,54.833,54.8526,54.7645,54.7841,61410.0
2021-04-21 14:50:00,55.96,55.99,55.96,55.99,39160.0,54.7841,54.8134,54.7841,54.8134,39160.0
2021-04-21 15:00:00,55.98,56.0,55.96,55.98,29156.0,54.8036,54.8232,54.7841,54.8036,29156.0
2021-04-21 15:10:00,55.97,56.06,55.97,56.05,36418.0,54.7939,54.882,54.7939,54.8722,36418.0
2021-04-21 15:20:00,56.05,56.06,56.03,56.04,66962.0,54.8722,54.882,54.8526,54.8624,66962.0
2021-04-21 15:30:00,56.05,56.26,56.04,56.21,182532.0,54.8722,55.0778,54.8624,55.0288,182532.0
2021-04-21 15:40:00,56.2,56.32,56.19,56.3,99302.0,55.019,55.1365,55.0092,55.1169,99302.0
2021-04-21 15:50:00,56.32,56.35,56.24,56.3,289674.0,55.1365,55.1659,55.0582,55.1169,289674.0
2021-04-22 09:30:00,56.23,56.23,55.99,56.02,177456.0,55.0484,55.0484,54.8134,54.8428,177456.0
2021-04-22 09:40:00,56.02,56.04,55.92,55.99,115030.0,54.8428,54.8624,54.7449,54.8134,115030.0
2021-04-22 09:50:00,56.01,56.08,55.94,56.06,53384.0,54.833,54.9015,54.7645,54.882,53384.0
2021-04-22 10:00:00,56.05,56.11,55.87,56.11,107516.0,54.8722,54.9309,54.696,54.9309,107516.0
2021-04-22 10:10:00,56.1,56.13,55.99,56.04,63030.0,54.9211,54.9505,54.8134,54.8624,63030.0
2021-04-22 10:20:00,56.04,56.1,55.99,56.1,69538.0,54.8624,54.9211,54.8134,54.9211,69538.0
2021-04-22 10:30:00,56.11,56.24,56.1,56.22,53282.0,54.9309,55.0582,54.9211,55.0386,53282.0
2021-04-22 10:40:00,56.21,56.26,56.18,56.26,24800.0,55.0288,55.0778,54.9994,55.0778,24800.0
2021-04-22 10:50:00,56.27,56.3,56.19,56.22,25028.0,55.0875,55.1169,55.0092,55.0386,25028.0
2021-04-22 11:00:00,56.23,56.33,56.21,56.31,44038.0,55.0484,55.1463,55.0288,55.1267,44038.0
2021-04-22 11:10:00,56.31,56.31,56.26,56.27,38566.0,55.1267,55.1267,55.0778,55.0875,38566.0
2021-04-22 11:20:00,56.3,56.31,56.24,56.24,63272.0,55.1169,55.1267,55.0582,55.0582,63272.0
2021-04-22 11:30:00,56.24,56.38,56.19,56.3,36808.0,55.0582,55.1952,55.0092,55.1169,36808.0
2021-04-22 11:40:00,56.3,56.31,56.27,56.29,50060.0,55.1169,55.1267,55.0875,55.1071,50060.0
2021-04-22 11:50:00,56.29,56.34,56.27,56.29,15598.0,55.1071,55.1561,55.0875,55.1071,15598.0
2021-04-22 12:00:00,56.29,56.29,56.2,56.2,33624.0,55.1071,55.1071,55.019,55.019,33624.0
2021-04-22 12:10:00,56.23,56.29,56.2,56.28,33954.0,55.0484,55.1071,55.019,55.0973,33954.0
2021-04-22 12:20:00,56.29,56.35,56.29,56.35,29914.0,55.1071,55.1659,55.1071,55.1659,29914.0
2021-04-22 12:30:00,56.37,56.43,56.36,56.43,17070.0,55.1854,55.2442,55.1757,55.2442,17070.0
2021-04-22 12:40:00,56.42,56.43,56.4,56.42,16574.0,55.2344,55.2442,55.2148,55.2344,16574.0
2021-04-22 12:50:00,56.42,56.46,56.41,56.46,13108.0,55.2344,55.2736,55.2246,55.2736,13108.0
2021-04-22 13:00:00,56.45,56.46,55.88,56.01,151068.0,55.2638,55.2736,54.7057,54.833,151068.0
2021-04-22 13:10:00,55.99,55.99,55.5,55.51,478778.0,54.8134,54.8134,54.3337,54.3435,478778.0
2021-04-22 13:20:00,55.52,55.94,55.49,55.9,309410.0,54.3533,54.7645,54.3239,54.7253,309410.0
2021-04-22 13:30:00,55.89,55.91,55.73,55.77,100012.0,54.7155,54.7351,54.5589,54.5981,100012.0
2021-04-22 13:40:00,55.78,55.79,55.29,55.34,182318.0,54.6078,54.6176,54.1281,54.1771,182318.0
2021-04-22 13:50:00,55.33,55.36,55.05,55.13,317262.0,54.1673,54.1967,53.8932,53.9715,317262.0
2021-04-22 14:00:00,55.13,55.27,54.94,55.24,187768.0,53.9715,54.1086,53.7855,54.0792,187768.0
2021-04-22 14:10:00,55.23,55.32,55.14,55.31,66738.0,54.0694,54.1575,53.9813,54.1477,66738.0
2021-04-22 14:20:00,55.31,55.47,55.21,55.47,67072.0,54.1477,54.3044,54.0498,54.3044,67072.0
2021-04-22 14:30:00,55.46,55.48,55.38,55.43,77168.0,54.2946,54.3141,54.2163,54.2652,77168.0
2021-04-22 14:40:00,55.42,55.56,55.4,55.49,121676.0,54.2554,54.3925,54.2358,54.3239,121676.0
2021-04-22 14:50:00,55.49,55.55,55.4,55.46,109814.0,54.3239,54.3827,54.2358,54.2946,109814.0
2021-04-22 15:00:00,55.44,55.56,55.26,55.27,58408.0,54.275,54.3925,54.0988,54.1086,58408.0
2021-04-22 15:10:00,55.26,55.32,55.15,55.23,50692.0,54.0988,54.1575,53.9911,54.0694,50692.0
2021-04-22 15:20:00,55.23,55.24,55.11,55.21,54200.0,54.0694,54.0792,53.9519,54.0498,54200.0
2021-04-22 15:30:00,55.21,55.4,55.21,55.31,91140.0,54.0498,54.2358,54.0498,54.1477,91140.0
2021-04-22 15:40:00,55.31,55.45,55.24,55.27,101686.0,54.1477,54.2848,54.0792,54.1086,101686.0
2021-04-22 15:50:00,55.24,55.35,55.2,55.26,308742.0,54.0792,54.1869,54.04,54.0988,308742.0
2021-04-23 09:30:00,55.42,55.56,55.39,55.49,142944.0,54.2554,54.3925,54.226,54.3239,142944.0
2021-04-23 09:40:00,55.51,55.59,55.44,55.58,51496.0,54.3435,54.4218,54.275,54.412,51496.0
2021-04-23 09:50:00,55.59,55.76,55.59,55.76,58622.0,54.4218,54.5883,54.4218,54.5883,58622.0
2021-04-23 10:00:00,55.77,55.84,55.76,55.81,66652.0,54.5981,54.6666,54.5883,54.6372,66652.0
2021-04-23 10:10:00,55.83,55.84,55.76,55.77,30278.0,54.6568,54.6666,54.5883,54.5981,30278.0
2021-04-23 10:20:00,55.77,55.81,55.74,55.81,57466.0,54.5981,54.6372,54.5687,54.6372,57466.0
2021-04-23 10:30:00,55.79,56.04,55.77,56.01,164138.0,54.6176,54.8624,54.5981,54.833,164138.0
2021-04-23 10:40:00,56.01,56.1,55.98,56.06,95682.0,54.833,54.9211,54.8036,54.882,95682.0
2021-04-23 10:50:00,56.05,56.25,56.04,56.25,82620.0,54.8722,55.068,54.8624,55.068,82620.0
2021-04-23 11:00:00,56.25,56.25,56.15,56.15,40974.0,55.068,55.068,54.9701,54.9701,40974.0
2021-04-23 11:10:00,56.18,56.33,56.18,56.31,43048.0,54.9994,55.1463,54.9994,55.1267,43048.0
2021-04-23 11:20:00,56.31,56.34,56.29,56.3,30796.0,55.1267,55.1561,55.1071,55.1169,30796.0
2021-04-23 11:30:00,56.3,56.33,56.29,56.3,35570.0,55.1169,55.1463,55.1071,55.1169,35570.0
2021-04-23 11:40:00,56.31,56.36,56.26,56.36,32164.0,55.1267,55.1757,55.0778,55.1757,32164.0
2021-04-23 11:50:00,56.35,56.37,56.32,56.32,18386.0,55.1659,55.1854,55.1365,55.1365,18386.0
2021-04-23 12:00:00,56.33,56.4,56.33,56.38,23920.0,55.1463,55.2148,55.1463,55.1952,23920.0
2021-04-23 12:10:00,56.37,56.38,56.35,56.38,29714.0,55.1854,55.1952,55.1659,55.1952,29714.0
2021-04-23 12:20:00,56.38,56.39,56.35,56.36,10942.0,55.1952,55.205,55.1659,55.1757,10942.0
2021-04-23 12:30:00,56.38,56.42,56.37,56.4,30890.0,55.1952,55.2344,55.1854,55.2148,30890.0
2021-04-23 12:40:00,56.39,56.57,56.39,56.57,49732.0,55.205,55.3812,55.205,55.3812,49732.0
2021-04-23 12:50:00,56.57,56.59,56.53,56.55,26764.0,55.3812,55.4008,55.3421,55.3617,26764.0
2021-04-23 13:00:00,56.56,56.57,56.51,56.54,16408.0,55.3715,55.3812,55.3225,55.3519,16408.0
2021-04-23 13:10:00,56.55,56.57,56.53,56.53,49230.0,55.3617,55.3812,55.3421,55.3421,49230.0
2021-04-23 13:20:00,56.53,56.54,56.49,56.52,137666.0,55.3421,55.3519,55.3029,55.3323,137666.0
2021-04-23 13:30:00,56.52,56.58,56.52,56.58,381498.0,55.3323,55.391,55.3323,55.391,381498.0
2021-04-23 13:40:00,56.58,56.62,56.54,56.55,270888.0,55.391,55.4302,55.3519,55.3617,270888.0
2021-04-23 13:50:00,56.55,56.55,56.51,56.52,179692.0,55.3617,55.3617,55.3225,55.3323,179692.0
2021-04-23 14:00:00,56.52,56.58,56.52,56.56,72942.0,55.3323,55.391,55.3323,55.3715,72942.0
2021-04-23 14:10:00,56.57,56.59,56.5,56.51,42582.0,55.3812,55.4008,55.3127,55.3225,42582.0
2021-04-23 14:20:00,56.52,56.52,56.45,56.51,64442.0,55.3323,55.3323,55.2638,55.3225,64442.0
2021-04-23 14:30:00,56.52,56.54,56.51,56.53,25548.0,55.3323,55.3519,55.3225,55.3421,25548.0
2021-04-23 14:40:00,56.54,56.57,56.53,56.57,13438.0,55.3519,55.3812,55.3421,55.3812,13438.0
2021-04-23 14:50:00,56.58,56.67,56.58,56.61,92778.0,55.391,55.4791,55.391,55.4204,92778.0
2021-04-23 15:00:00,56.61,56.65,56.58,56.62,34614.0,55.4204,55.4596,55.391,55.4302,34614.0
2021-04-23 15:10:00,56.62,56.67,56.61,56.67,27836.0,55.4302,55.4791,55.4204,55.4791,27836.0
2021-04-23 15:20:00,56.66,56.74,56.66,56.72,71654.0,55.4694,55.5477,55.4694,55.5281,71654.0
2021-04-23 15:30:00,56.73,56.85,56.73,56.77,159108.0,55.5379,55.6554,55.5379,55.577,159108.0
2021-04-23 15:40:00,56.77,56.77,56.57,56.6,148438.0,55.577,55.577,55.3812,55.4106,148438.0
2021-04-23 15:50:00,56.6,56.62,56.43,56.44,373454.0,55.4106,55.4302,55.2442,55.254,373454.0
2021-04-26 09:30:00,56.63,56.74,56.62,56.72,134410.0,55.44,55.5477,55.4302,55.5281,134410.0
2021-04-26 09:40:00,56.72,56.77,56.67,56.73,87042.0,55.5281,55.577,55.4791,55.5379,87042.0
2021-04-26 09:50:00,56.73,56.73,56.57,56.72,84764.0,55.5379,55.5379,55.3812,55.5281,84764.0
2021-04-26 10:00:00,56.74,56.81,56.7,56.81,56370.0,55.5477,55.6162,55.5085,55.6162,56370.0
2021-04-26 10:10:00,56.8,56.83,56.68,56.74,73990.0,55.6064,55.6358,55.4889,55.5477,73990.0
2021-04-26 10:20:00,56.75,56.81,56.7,56.74,39602.0,55.5575,55.6162,55.5085,55.5477,39602.0
2021-04-26 10:30:00,56.75,56.75,56.7,56.74,25680.0,55.5575,55.5575,55.5085,55.5477,25680.0
2021-04-26 10:40:00,56.74,56.76,56.68,56.74,43576.0,55.5477,55.5673,55.4889,55.5477,43576.0
2021-04-26 10:50:00,56.74,56.78,56.7,56.71,46688.0,55.5477,55.5868,55.5085,55.5183,46688.0
2021-04-26 11:00:00,56.72,56.82,56.72,56.8,41640.0,55.5281,55.626,55.5281,55.6064,41640.0
2021-04-26 11:10:00,56.79,56.82,56.74,56.77,49050.0,55.5966,55.626,55.5477,55.577,49050.0
2021-04-26 11:20:00,56.77,56.8,56.77,56.77,10214.0,55.577,55.6064,55.577,55.577,10214.0
2021-04-26 11:30:00,56.76,56.77,56.73,56.74,14820.0,55.5673,55.577,55.5379,55.5477,14820.0
2021-04-26 11:40:00,56.74,56.75,56.7,56.7,25166.0,55.5477,55.5575,55.5085,55.5085,25166.0
2021-04-26 11:50:00,56.7,56.72,56.69,56.69,26690.0,55.5085,55.5281,55.4987,55.4987,26690.0
2021-04-26 12:00:00,56.7,56.72,56.6,56.62,30492.0,55.5085,55.5281,55.4106,55.4302,30492.0
2021-04-26 12:10:00,56.62,56.66,56.6,56.63,35518.0,55.4302,55.4694,55.4106,55.44,35518.0
2021-04-26 12:20:00,56.63,56.66,56.6,56.62,44562.0,55.44,55.4694,55.4106,55.4302,44562.0
2021-04-26 12:30:00,56.63,56.69,56.62,56.68,25426.0,55.44,55.4987,55.4302,55.4889,25426.0
2021-04-26 12:40:00,56.68,56.73,56.68,56.7,19496.0,55.4889,55.5379,55.4889,55.5085,19496.0
2021-04-26 12:50:00,56.69,56.71,56.67,56.67,20160.0,55.4987,55.5183,55.4791,55.4791,20160.0
2021-04-26 13:00:00,56.69,56.69,56.65,56.65,5600.0,55.4987,55.4987,55.4596,55.4596,5600.0
2021-04-26 13:10:00,56.63,56.68,56.63,56.64,18338.0,55.44,55.4889,55.44,55.4498,18338.0
2021-04-26 13:20:00,56.62,56.65,56.6,56.63,12218.0,55.4302,55.4596,55.4106,55.44,12218.0
2021-04-26 13:30:00,56.63,56.65,56.59,56.63,22538.0,55.44,55.4596,55.4008,55.44,22538.0
2021-04-26 13:40:00,56.62,56.7,56.6,56.69,50302.0,55.4302,55.5085,55.4106,55.4987,50302.0
2021-04-26 13:50:00,56.69,56.71,56.67,56.71,10316.0,55.4987,55.5183,55.4791,55.5183,10316.0
2021-04-26 14:00:00,56.71,56.74,56.71,56.74,12760.0,55.5183,55.5477,55.5183,55.5477,12760.0
2021-04-26 14:10:00,56.73,56.74,56.71,56.73,16890.0,55.5379,55.5477,55.5183,55.5379,16890.0
2021-04-26 14:20:00,56.74,56.76,56.73,56.75,45844.0,55.5477,55.5673,55.5379,55.5575,45844.0
2021-04-26 14:30:00,56.77,56.79,56.74,56.76,27842.0,55.577,55.5966,55.5477,55.5673,27842.0
2021-04-26 14:40:00,56.77,56.8,56.76,56.8,25956.0,55.577,55.6064,55.5673,55.6064,25956.0
2021-04-26 14:50:00,56.81,56.81,56.8,56.81,14958.0,55.6162,55.6162,55.6064,55.6162,14958.0
2021-04-26 15:00:00,56.82,56.83,56.77,56.82,12156.0,55.626,55.6358,55.577,55.626,12156.0
2021-04-26 15:10:00,56.81,56.82,56.79,56.82,15532.0,55.6162,55.626,55.5966,55.626,15532.0
2021-04-26 15:20:00,56.81,56.84,56.57,56.59,26882.0,55.6162,55.6456,55.3812,55.4008,26882.0
2021-04-26 15:30:00,56.59,56.73,56.5,56.71,84754.0,55.4008,55.5379,55.3127,55.5183,84754.0
2021-04-26 15:40:00,56.7,56.76,56.56,56.58,86064.0,55.5085,55.5673,55.3715,55.391,86064.0
2021-04-26 15:50:00,56.59,56.7,56.58,56.68,167604.0,55.4008,55.5085,55.391,55.4889,167604.0
2021-04-27 09:30:00,56.77,56.77,56.48,56.49,232310.0,55.577,55.577,55.2931,55.3029,232310.0
2021-04-27 09:40:00,56.49,56.55,56.46,56.51,101720.0,55.3029,55.3617,55.2736,55.3225,101720.0
2021-04-27 09:50:00,56.49,56.59,56.45,56.47,146466.0,55.3029,55.4008,55.2638,55.2833,146466.0
2021-04-27 10:00:00,56.46,56.57,56.39,56.56,132780.0,55.2736,55.3812,55.205,55.3715,132780.0
2021-04-27 10:10:00,56.56,56.56,56.33,56.47,63658.0,55.3715,55.3715,55.1463,55.2833,63658.0
2021-04-27 10:20:00,56.45,56.56,56.43,56.56,61158.0,55.2638,55.3715,55.2442,55.3715,61158.0
2021-04-27 10:30:00,56.56,56.57,56.42,56.43,51198.0,55.3715,55.3812,55.2344,55.2442,51198.0
2021-04-27 10:40:00,56.42,56.6,56.38,56.57,44974.0,55.2344,55.4106,55.1952,55.3812,44974.0
2021-04-27 10:50:00,56.57,56.58,56.52,56.56,22798.0,55.3812,55.391,55.3323,55.3715,22798.0
2021-04-27 11:00:00,56.56,56.59,56.5,56.56,27322.0,55.3715,55.4008,55.3127,55.3715,27322.0
2021-04-27 11:10:00,56.56,56.61,56.55,56.55,33232.0,55.3715,55.4204,55.3617,55.3617,33232.0
2021-04-27 11:20:00,56.57,56.58,56.54,56.57,27642.0,55.3812,55.391,55.3519,55.3812,27642.0
2021-04-27 11:30:00,56.6,56.6,56.56,56.58,5732.0,55.4106,55.4106,55.3715,55.391,5732.0
2021-04-27 11:40:00,56.58,56.62,56.58,56.58,5000.0,55.391,55.4302,55.391,55.391,5000.0
2021-04-27 11:50:00,56.6,56.69,56.6,56.66,29854.0,55.4106,55.4987,55.4106,55.4694,29854.0
2021-04-27 12:00:00,56.67,56.71,56.67,56.69,17476.0,55.4791,55.5183,55.4791,55.4987,17476.0
2021-04-27 12:10:00,56.69,56.69,56.61,56.67,31374.0,55.4987,55.4987,55.4204,55.4791,31374.0
2021-04-27 12:20:00,56.67,56.7,56.63,56.7,69258.0,55.4791,55.5085,55.44,55.5085,69258.0
2021-04-27 12:30:00,56.69,56.69,56.65,56.67,12542.0,55.4987,55.4987,55.4596,55.4791,12542.0
2021-04-27 12:40:00,56.67,56.68,56.62,56.62,18890.0,55.4791,55.4889,55.4302,55.4302,18890.0
2021-04-27 12:50:00,56.63,56.63,56.5,56.55,25202.0,55.44,55.44,55.3127,55.3617,25202.0
2021-04-27 13:00:00,56.54,56.6,56.53,56.6,16846.0,55.3519,55.4106,55.3421,55.4106,16846.0
2021-04-27 13:10:00,56.61,56.63,56.59,56.62,10314.0,55.4204,55.44,55.4008,55.4302,10314.0
2021-04-27 13:20:00,56.63,56.64,56.6,56.6,11298.0,55.44,55.4498,55.4106,55.4106,11298.0
2021-04-27 13:30:00,56.6,56.65,56.58,56.65,6018.0,55.4106,55.4596,55.391,55.4596,6018.0
2021-04-27 13:40:00,56.63,56.66,56.59,56.6,8836.0,55.44,55.4694,55.4008,55.4106,8836.0
2021-04-27 13:50:00,56.61,56.64,56.61,56.62,12464.0,55.4204,55.4498,55.4204,55.4302,12464.0
2021-04-27 14:00:00,56.6,56.62,56.54,56.57,19726.0,55.4106,55.4302,55.3519,55.3812,19726.0
2021-04-27 14:10:00,56.58,56.62,56.58,56.6,54136.0,55.391,55.4302,55.391,55.4106,54136.0
2021-04-27 14:20:00,56.61,56.66,56.55,56.66,57768.0,55.4204,55.4694,55.3617,55.4694,57768.0
2021-04-27 14:30:00,56.66,56.73,56.66,56.73,31738.0,55.4694,55.5379,55.4694,55.5379,31738.0
2021-04-27 14:40:00,56.73,56.73,56.69,56.7,29134.0,55.5379,55.5379,55.4987,55.5085,29134.0
2021-04-27 14:50:00,56.69,56.69,56.67,56.69,9284.0,55.4987,55.4987,55.4791,55.4987,9284.0
2021-04-27 15:00:00,56.68,56.7,56.6,56.6,23900.0,55.4889,55.5085,55.4106,55.4106,23900.0
2021-04-27 15:10:00,56.6,56.73,56.6,56.73,31622.0,55.4106,55.5379,55.4106,55.5379,31622.0
2021-04-27 15:20:00,56.72,56.77,56.71,56.73,24454.0,55.5281,55.577,55.5183,55.5379,24454.0
2021-04-27 15:30:00,56.74,56.82,56.71,56.81,30350.0,55.5477,55.626,55.5183,55.6162,30350.0
2021-04-27 15:40:00,56.81,56.82,56.7,56.78,120142.0,55.6162,55.626,55.5085,55.5868,120142.0
2021-04-27 15:50:00,56.77,56.79,56.59,56.65,225600.0,55.577,55.5966,55.4008,55.4596,225600.0
2021-04-28 09:30:00,56.73,56.77,56.6,56.68,212398.0,55.5379,55.577,55.4106,55.4889,212398.0
2021-04-28 09:40:00,56.67,56.82,56.63,56.81,74146.0,55.4791,55.626,55.44,55.6162,74146.0
2021-04-28 09:50:00,56.82,56.89,56.74,56.87,68744.0,55.626,55.6945,55.5477,55.6749,68744.0
2021-04-28 10:00:00,56.88,56.9,56.81,56.85,66482.0,55.6847,55.7043,55.6162,55.6554,66482.0
2021-04-28 10:10:00,56.85,56.88,56.82,56.87,67492.0,55.6554,55.6847,55.626,55.6749,67492.0
2021-04-28 10:20:00,56.87,56.88,56.79,56.82,41832.0,55.6749,55.6847,55.5966,55.626,41832.0
2021-04-28 10:30:00,56.83,56.84,56.71,56.77,51936.0,55.6358,55.6456,55.5183,55.577,51936.0
2021-04-28 10:40:00,56.76,56.81,56.75,56.78,21808.0,55.5673,55.6162,55.5575,55.5868,21808.0
2021-04-28 10:50:00,56.77,56.82,56.77,56.8,16202.0,55.577,55.626,55.577,55.6064,16202.0
2021-04-28 11:00:00,56.79,56.81,56.73,56.77,24392.0,55.5966,55.6162,55.5379,55.577,24392.0
2021-04-28 11:10:00,56.77,56.8,56.71,56.77,13386.0,55.577,55.6064,55.5183,55.577,13386.0
2021-04-28 11:20:00,56.77,56.77,56.73,56.75,17564.0,55.577,55.577,55.5379,55.5575,17564.0
2021-04-28 11:30:00,56.76,56.76,56.7,56.75,17378.0,55.5673,55.5673,55.5085,55.5575,17378.0
2021-04-28 11:40:00,56.74,56.74,56.62,56.63,40506.0,55.5477,55.5477,55.4302,55.44,40506.0
2021-04-28 11:50:00,56.63,56.63,56.58,56.59,122622.0,55.44,55.44,55.391,55.4008,122622.0
2021-04-28 12:00:00,56.59,56.68,56.55,56.67,60244.0,55.4008,55.4889,55.3617,55.4791,60244.0
2021-04-28 12:10:00,56.69,56.69,56.66,56.69,15720.0,55.4987,55.4987,55.4694,55.4987,15720.0
2021-04-28 12:20:00,56.69,56.69,56.67,56.68,19166.0,55.4987,55.4987,55.4791,55.4889,19166.0
2021-04-28 12:30:00,56.67,56.71,56.66,56.7,22758.0,55.4791,55.5183,55.4694,55.5085,22758.0
2021-04-28 12:40:00,56.71,56.73,56.7,56.73,6414.0,55.5183,55.5379,55.5085,55.5379,6414.0
2021-04-28 12:50:00,56.74,56.74,56.71,56.73,20252.0,55.5477,55.5477,55.5183,55.5379,20252.0
2021-04-28 13:00:00,56.72,56.72,56.69,56.71,74056.0,55.5281,55.5281,55.4987,55.5183,74056.0
2021-04-28 13:10:00,56.71,56.73,56.7,56.72,8164.0,55.5183,55.5379,55.5085,55.5281,8164.0
2021-04-28 13:20:00,56.72,56.73,56.7,56.73,3710.0,55.5281,55.5379,55.5085,55.5379,3710.0
2021-04-28 13:30:00,56.72,56.73,56.66,56.68,18218.0,55.5281,55.5379,55.4694,55.4889,18218.0
2021-04-28 13:40:00,56.68,56.68,56.63,56.65,12708.0,55.4889,55.4889,55.44,55.4596,12708.0
2021-04-28 13:50:00,56.63,56.63,56.58,56.59,30268.0,55.44,55.44,55.391,55.4008,30268.0
2021-04-28 14:00:00,56.59,56.84,56.48,56.66,133512.0,55.4008,55.6456,55.2931,55.4694,133512.0
2021-04-28 14:10:00,56.63,56.71,56.6,56.7,59198.0,55.44,55.5183,55.4106,55.5085,59198.0
2021-04-28 14:20:00,56.7,56.74,56.67,56.69,22182.0,55.5085,55.5477,55.4791,55.4987,22182.0
2021-04-28 14:30:00,56.7,56.97,56.57,56.94,102126.0,55.5085,55.7728,55.3812,55.7435,102126.0
2021-04-28 14:40:00,56.96,57.04,56.88,56.88,214090.0,55.763,55.8414,55.6847,55.6847,214090.0
2021-04-28 14:50:00,56.88,56.94,56.84,56.86,40360.0,55.6847,55.7435,55.6456,55.6652,40360.0
2021-04-28 15:00:00,56.87,56.91,56.8,56.88,66884.0,55.6749,55.7141,55.6064,55.6847,66884.0
2021-04-28 15:10:00,56.88,56.88,56.55,56.71,91304.0,55.6847,55.6847,55.3617,55.5183,91304.0
2021-04-28 15:20:00,56.69,56.79,56.69,56.77,22194.0,55.4987,55.5966,55.4987,55.577,22194.0
2021-04-28 15:30:00,56.75,56.82,56.68,56.79,45488.0,55.5575,55.626,55.4889,55.5966,45488.0
2021-04-28 15:40:00,56.78,56.8,56.69,56.7,62384.0,55.5868,55.6064,55.4987,55.5085,62384.0
2021-04-28 15:50:00,56.7,56.71,56.52,56.6,218162.0,55.5085,55.5183,55.3323,55.4106,218162.0
2021-04-29 09:30:00,57.4,57.5,57.3,57.34,336012.0,56.1938,56.2917,56.0959,56.1351,336012.0
2021-04-29 09:40:00,57.34,57.4,57.29,57.34,133460.0,56.1351,56.1938,56.0861,56.1351,133460.0
2021-04-29 09:50:00,57.33,57.34,57.18,57.19,187750.0,56.1253,56.1351,55.9784,55.9882,187750.0
2021-04-29 10:00:00,57.2,57.2,57.1,57.13,121296.0,55.998,55.998,55.9001,55.9295,121296.0
2021-04-29 10:10:00,57.1,57.18,56.99,56.99,60562.0,55.9001,55.9784,55.7924,55.7924,60562.0
2021-04-29 10:20:00,56.99,57.09,56.96,56.99,95378.0,55.7924,55.8903,55.763,55.7924,95378.0
2021-04-29 10:30:00,57.01,57.04,56.74,56.78,125898.0,55.812,55.8414,55.5477,55.5868,125898.0
2021-04-29 10:40:00,56.77,56.88,56.66,56.7,156042.0,55.577,55.6847,55.4694,55.5085,156042.0
2021-04-29 10:50:00,56.7,56.85,56.69,56.85,91648.0,55.5085,55.6554,55.4987,55.6554,91648.0
2021-04-29 11:00:00,56.84,56.96,56.8,56.96,59802.0,55.6456,55.763,55.6064,55.763,59802.0
2021-04-29 11:10:00,56.97,57.01,56.88,56.92,98584.0,55.7728,55.812,55.6847,55.7239,98584.0
2021-04-29 11:20:00,56.93,56.95,56.86,56.89,66914.0,55.7337,55.7533,55.6652,55.6945,66914.0
2021-04-29 11:30:00,56.9,56.9,56.77,56.79,41638.0,55.7043,55.7043,55.577,55.5966,41638.0
2021-04-29 11:40:00,56.77,56.87,56.77,56.83,31114.0,55.577,55.6749,55.577,55.6358,31114.0
2021-04-29 11:50:00,56.82,56.85,56.64,56.67,813566.0,55.626,55.6554,55.4498,55.4791,813566.0
2021-04-29 12:00:00,56.65,56.67,56.35,56.42,173104.0,55.4596,55.4791,55.1659,55.2344,173104.0
2021-04-29 12:10:00,56.41,56.55,56.41,56.55,142238.0,55.2246,55.3617,55.2246,55.3617,142238.0
2021-04-29 12:20:00,56.54,56.57,56.42,56.55,78556.0,55.3519,55.3812,55.2344,55.3617,78556.0
2021-04-29 12:30:00,56.54,56.69,56.48,56.69,39432.0,55.3519,55.4987,55.2931,55.4987,39432.0
2021-04-29 12:40:00,56.67,56.79,56.67,56.78,25028.0,55.4791,55.5966,55.4791,55.5868,25028.0
2021-04-29 12:50:00,56.78,56.83,56.76,56.81,31138.0,55.5868,55.6358,55.5673,55.6162,31138.0
2021-04-29 13:00:00,56.81,56.84,56.7,56.79,31616.0,55.6162,55.6456,55.5085,55.5966,31616.0
2021-04-29 13:10:00,56.81,56.91,56.8,56.9,38794.0,55.6162,55.7141,55.6064,55.7043,38794.0
2021-04-29 13:20:00,56.91,56.92,56.82,56.9,457028.0,55.7141,55.7239,55.626,55.7043,457028.0
2021-04-29 13:30:00,56.91,56.92,56.83,56.83,444882.0,55.7141,55.7239,55.6358,55.6358,444882.0
2021-04-29 13:40:00,56.82,56.99,56.82,56.96,229542.0,55.626,55.7924,55.626,55.763,229542.0
2021-04-29 13:50:00,56.98,57.01,56.93,56.95,282678.0,55.7826,55.812,55.7337,55.7533,282678.0
2021-04-29 14:00:00,56.96,57.02,56.93,57.0,20284.0,55.763,55.8218,55.7337,55.8022,20284.0
2021-04-29 14:10:00,57.0,57.12,56.99,57.12,196166.0,55.8022,55.9197,55.7924,55.9197,196166.0
2021-04-29 14:20:00,57.12,57.16,57.1,57.13,39152.0,55.9197,55.9588,55.9001,55.9295,39152.0
2021-04-29 14:30:00,57.14,57.26,57.13,57.25,74810.0,55.9393,56.0567,55.9295,56.047,74810.0
2021-04-29 14:40:00,57.25,57.45,57.24,57.35,167964.0,56.047,56.2428,56.0372,56.1449,167964.0
2021-04-29 14:50:00,57.36,57.36,57.29,57.33,134048.0,56.1546,56.1546,56.0861,56.1253,134048.0
2021-04-29 15:00:00,57.34,57.44,57.34,57.38,71502.0,56.1351,56.233,56.1351,56.1742,71502.0
2021-04-29 15:10:00,57.38,57.42,57.27,57.3,45100.0,56.1742,56.2134,56.0665,56.0959,45100.0
2021-04-29 15:20:00,57.3,57.35,57.2,57.21,125328.0,56.0959,56.1449,55.998,56.0078,125328.0
2021-04-29 15:30:00,57.22,57.29,57.18,57.27,34138.0,56.0176,56.0861,55.9784,56.0665,34138.0
2021-04-29 15:40:00,57.27,57.39,57.26,57.35,44654.0,56.0665,56.184,56.0567,56.1449,44654.0
2021-04-29 15:50:00,57.35,57.35,57.21,57.32,271882.0,56.1449,56.1449,56.0078,56.1155,271882.0
2021-04-30 09:30:00,56.65,56.77,56.62,56.74,237320.0,55.4596,55.577,55.4302,55.5477,237320.0
2021-04-30 09:40:00,56.75,56.85,56.72,56.82,53236.0,55.5575,55.6554,55.5281,55.626,53236.0
2021-04-30 09:50:00,56.83,56.91,56.82,56.91,94472.0,55.6358,55.7141,55.626,55.7141,94472.0
2021-04-30 10:00:00,56.9,56.92,56.74,56.82,66432.0,55.7043,55.7239,55.5477,55.626,66432.0
2021-04-30 10:10:00,56.82,56.84,56.68,56.74,62074.0,55.626,55.6456,55.4889,55.5477,62074.0
2021-04-30 10:20:00,56.74,56.92,56.69,56.9,45480.0,55.5477,55.7239,55.4987,55.7043,45480.0
2021-04-30 10:30:00,56.9,56.9,56.61,56.66,113190.0,55.7043,55.7043,55.4204,55.4694,113190.0
2021-04-30 10:40:00,56.63,56.75,56.62,56.7,33214.0,55.44,55.5575,55.4302,55.5085,33214.0
2021-04-30 10:50:00,56.65,56.7,56.59,56.63,63512.0,55.4596,55.5085,55.4008,55.44,63512.0
2021-04-30 11:00:00,56.61,56.62,56.54,56.55,56220.0,55.4204,55.4302,55.3519,55.3617,56220.0
2021-04-30 11:10:00,56.56,56.66,56.47,56.49,70496.0,55.3715,55.4694,55.2833,55.3029,70496.0
2021-04-30 11:20:00,56.49,56.6,56.46,56.48,60026.0,55.3029,55.4106,55.2736,55.2931,60026.0
2021-04-30 11:30:00,56.47,56.6,56.42,56.59,78074.0,55.2833,55.4106,55.2344,55.4008,78074.0
2021-04-30 11:40:00,56.57,56.68,56.56,56.67,34002.0,55.3812,55.4889,55.3715,55.4791,34002.0
2021-04-30 11:50:00,56.67,56.7,56.59,56.67,89780.0,55.4791,55.5085,55.4008,55.4791,89780.0
2021-04-30 12:00:00,56.67,56.73,56.62,56.69,23610.0,55.4791,55.5379,55.4302,55.4987,23610.0
2021-04-30 12:10:00,56.69,56.72,56.63,56.68,34000.0,55.4987,55.5281,55.44,55.4889,34000.0
2021-04-30 12:20:00,56.68,56.73,56.65,56.68,16254.0,55.4889,55.5379,55.4596,55.4889,16254.0
2021-04-30 12:30:00,56.69,56.71,56.59,56.61,52172.0,55.4987,55.5183,55.4008,55.4204,52172.0
2021-04-30 12:40:00,56.62,56.66,56.6,56.62,58498.0,55.4302,55.4694,55.4106,55.4302,58498.0
2021-04-30 12:50:00,56.63,56.65,56.52,56.63,36056.0,55.44,55.4596,55.3323,55.44,36056.0
2021-04-30 13:00:00,56.6,56.67,56.59,56.67,13676.0,55.4106,55.4791,55.4008,55.4791,13676.0
2021-04-30 13:10:00,56.67,56.67,56.58,56.58,15042.0,55.4791,55.4791,55.391,55.391,15042.0
2021-04-30 13:20:00,56.59,56.69,56.59,56.69,20350.0,55.4008,55.4987,55.4008,55.4987,20350.0
2021-04-30 13:30:00,56.7,56.73,56.68,56.69,20902.0,55.5085,55.5379,55.4889,55.4987,20902.0
2021-04-30 13:40:00,56.71,56.71,56.51,56.55,24656.0,55.5183,55.5183,55.3225,55.3617,24656.0
2021-04-30 13:50:00,56.53,56.55,56.33,56.4,77802.0,55.3421,55.3617,55.1463,55.2148,77802.0
2021-04-30 14:00:00,56.4,56.48,56.36,56.45,140242.0,55.2148,55.2931,55.1757,55.2638,140242.0
2021-04-30 14:10:00,56.42,56.52,56.42,56.49,49066.0,55.2344,55.3323,55.2344,55.3029,49066.0
2021-04-30 14:20:00,56.52,56.58,56.45,56.57,75644.0,55.3323,55.391,55.2638,55.3812,75644.0
2021-04-30 14:30:00,56.57,56.58,56.54,56.56,52722.0,55.3812,55.391,55.3519,55.3715,52722.0
2021-04-30 14:40:00,56.54,56.62,56.54,56.55,27292.0,55.3519,55.4302,55.3519,55.3617,27292.0
2021-04-30 14:50:00,56.53,56.6,56.5,56.51,41086.0,55.3421,55.4106,55.3127,55.3225,41086.0
2021-04-30 15:00:00,56.52,56.63,56.42,56.47,57916.0,55.3323,55.44,55.2344,55.2833,57916.0
2021-04-30 15:10:00,56.45,56.52,56.38,56.38,42918.0,55.2638,55.3323,55.1952,55.1952,42918.0
2021-04-30 15:20:00,56.4,56.63,56.39,56.62,72700.0,55.2148,55.44,55.205,55.4302,72700.0
2021-04-30 15:30:00,56.65,56.65,56.54,56.56,54290.0,55.4596,55.4596,55.3519,55.3715,54290.0
2021-04-30 15:40:00,56.54,56.56,56.32,56.56,155056.0,55.3519,55.3715,55.1365,55.3715,155056.0
2021-04-30 15:50:00,56.55,56.61,56.41,56.58,409692.0,55.3617,55.4204,55.2246,55.391,409692.0
2021-05-03 09:30:00,57.16,57.16,56.94,56.96,253040.0,55.9588,55.9588,55.7435,55.763,253040.0
2021-05-03 09:40:00,56.97,57.17,56.97,57.17,133818.0,55.7728,55.9686,55.7728,55.9686,133818.0
2021-05-03 09:50:00,57.17,57.26,57.12,57.17,149794.0,55.9686,56.0567,55.9197,55.9686,149794.0
2021-05-03 10:00:00,57.15,57.21,57.0,57.1,186340.0,55.9491,56.0078,55.8022,55.9001,186340.0
2021-05-03 10:10:00,57.15,57.23,57.09,57.18,58856.0,55.9491,56.0274,55.8903,55.9784,58856.0
2021-05-03 10:20:00,57.19,57.22,57.08,57.1,116604.0,55.9882,56.0176,55.8805,55.9001,116604.0
2021-05-03 10:30:00,57.13,57.23,57.1,57.1,62086.0,55.9295,56.0274,55.9001,55.9001,62086.0
2021-05-03 10:40:00,57.09,57.15,57.06,57.09,79348.0,55.8903,55.9491,55.8609,55.8903,79348.0
2021-05-03 10:50:00,57.09,57.1,56.93,56.96,56692.0,55.8903,55.9001,55.7337,55.763,56692.0
2021-05-03 11:00:00,56.96,56.97,56.87,56.97,45494.0,55.763,55.7728,55.6749,55.7728,45494.0
2021-05-03 11:10:00,56.96,56.96,56.83,56.9,254196.0,55.763,55.763,55.6358,55.7043,254196.0
2021-05-03 11:20:00,56.88,56.92,56.82,56.83,31426.0,55.6847,55.7239,55.626,55.6358,31426.0
2021-05-03 11:30:00,56.83,57.0,56.81,56.97,65788.0,55.6358,55.8022,55.6162,55.7728,65788.0
2021-05-03 11:40:00,56.95,57.02,56.94,56.99,43062.0,55.7533,55.8218,55.7435,55.7924,43062.0
2021-05-03 11:50:00,56.99,56.99,56.88,56.97,22916.0,55.7924,55.7924,55.6847,55.7728,22916.0
2021-05-03 12:00:00,56.98,56.98,56.93,56.93,9310.0,55.7826,55.7826,55.7337,55.7337,9310.0
2021-05-03 12:10:00,56.93,56.95,56.9,56.91,13134.0,55.7337,55.7533,55.7043,55.7141,13134.0
2021-05-03 12:20:00,56.89,56.94,56.86,56.88,45850.0,55.6945,55.7435,55.6652,55.6847,45850.0
2021-05-03 12:30:00,56.87,56.88,56.84,56.86,69396.0,55.6749,55.6847,55.6456,55.6652,69396.0
2021-05-03 12:40:00,56.88,56.88,56.82,56.85,22074.0,55.6847,55.6847,55.626,55.6554,22074.0
2021-05-03 12:50:00,56.85,56.9,56.82,56.89,37848.0,55.6554,55.7043,55.626,55.6945,37848.0
2021-05-03 13:00:00,56.89,56.94,56.88,56.9,52634.0,55.6945,55.7435,55.6847,55.7043,52634.0
2021-05-03 13:10:00,56.88,56.93,56.86,56.92,9750.0,55.6847,55.7337,55.6652,55.7239,9750.0
2021-05-03 13:20:00,56.93,56.94,56.84,56.87,28140.0,55.7337,55.7435,55.6456,55.6749,28140.0
2021-05-03 13:30:00,56.85,56.89,56.84,56.88,23896.0,55.6554,55.6945,55.6456,55.6847,23896.0
2021-05-03 13:40:00,56.88,56.93,56.88,56.91,16596.0,55.6847,55.7337,55.6847,55.7141,16596.0
2021-05-03 13:50:00,56.91,56.93,56.89,56.91,11690.0,55.7141,55.7337,55.6945,55.7141,11690.0
2021-05-03 14:00:00,56.94,56.98,56.93,56.95,53102.0,55.7435,55.7826,55.7337,55.7533,53102.0
2021-05-03 14:10:00,56.94,56.99,56.94,56.98,23532.0,55.7435,55.7924,55.7435,55.7826,23532.0
2021-05-03 14:20:00,56.99,57.02,56.96,57.02,31478.0,55.7924,55.8218,55.763,55.8218,31478.0
2021-05-03 14:30:00,57.02,57.09,57.01,57.04,37566.0,55.8218,55.8903,55.812,55.8414,37566.0
2021-05-03 14:40:00,57.04,57.07,57.03,57.05,25132.0,55.8414,55.8707,55.8316,55.8512,25132.0
2021-05-03 14:50:00,57.07,57.1,57.04,57.07,51178.0,55.8707,55.9001,55.8414,55.8707,51178.0
2021-05-03 15:00:00,57.06,57.06,56.98,57.02,72556.0,55.8609,55.8609,55.7826,55.8218,72556.0
2021-05-03 15:10:00,57.02,57.02,56.9,56.91,140154.0,55.8218,55.8218,55.7043,55.7141,140154.0
2021-05-03 15:20:00,56.91,56.93,56.9,56.93,34064.0,55.7141,55.7337,55.7043,55.7337,34064.0
2021-05-03 15:30:00,56.93,56.93,56.85,56.87,32484.0,55.7337,55.7337,55.6554,55.6749,32484.0
2021-05-03 15:40:00,56.86,56.88,56.8,56.8,72180.0,55.6652,55.6847,55.6064,55.6064,72180.0
2021-05-03 15:50:00,56.81,56.83,56.67,56.8,258726.0,55.6162,55.6358,55.4791,55.6064,258726.0
2021-05-04 09:30:00,56.24,56.37,56.15,56.17,554138.0,55.0582,55.1854,54.9701,54.9897,554138.0
2021-05-04 09:40:00,56.18,56.18,55.72,55.79,269546.0,54.9994,54.9994,54.5491,54.6176,269546.0
2021-05-04 09:50:00,55.77,55.77,55.6,55.63,363278.0,54.5981,54.5981,54.4316,54.461,363278.0
2021-05-04 10:00:00,55.61,55.7,55.45,55.67,354044.0,54.4414,54.5295,54.2848,54.5002,354044.0
2021-05-04 10:10:00,55.66,55.78,55.49,55.78,125572.0,54.4904,54.6078,54.3239,54.6078,125572.0
2021-05-04 10:20:00,55.77,55.83,55.68,55.76,230598.0,54.5981,54.6568,54.5099,54.5883,230598.0
2021-05-04 10:30:00,55.74,55.79,55.55,55.77,120298.0,54.5687,54.6176,54.3827,54.5981,120298.0
2021-05-04 10:40:00,55.79,55.8,55.52,55.57,79966.0,54.6176,54.6274,54.3533,54.4023,79966.0
2021-05-04 10:50:00,55.56,55.63,55.47,55.48,92840.0,54.3925,54.461,54.3044,54.3141,92840.0
2021-05-04 11:00:00,55.46,55.57,55.35,55.54,237584.0,54.2946,54.4023,54.1869,54.3729,237584.0
2021-05-04 11:10:00,55.54,55.54,55.13,55.21,207262.0,54.3729,54.3729,53.9715,54.0498,207262.0
2021-05-04 11:20:00,55.2,55.38,55.13,55.38,140766.0,54.04,54.2163,53.9715,54.2163,140766.0
2021-05-04 11:30:00,55.36,55.46,55.33,55.4,105234.0,54.1967,54.2946,54.1673,54.2358,105234.0
2021-05-04 11:40:00,55.38,55.38,55.23,55.29,118886.0,54.2163,54.2163,54.0694,54.1281,118886.0
2021-05-04 11:50:00,55.27,55.27,55.04,55.17,123292.0,54.1086,54.1086,53.8834,54.0107,123292.0
2021-05-04 12:00:00,55.14,55.41,55.13,55.38,59528.0,53.9813,54.2456,53.9715,54.2163,59528.0
2021-05-04 12:10:00,55.38,55.54,55.38,55.51,65940.0,54.2163,54.3729,54.2163,54.3435,65940.0
2021-05-04 12:20:00,55.51,55.53,55.44,55.52,57646.0,54.3435,54.3631,54.275,54.3533,57646.0
2021-05-04 12:30:00,55.5,55.5,55.38,55.42,59152.0,54.3337,54.3337,54.2163,54.2554,59152.0
2021-05-04 12:40:00,55.39,55.4,55.29,55.33,151296.0,54.226,54.2358,54.1281,54.1673,151296.0
2021-05-04 12:50:00,55.35,55.45,55.34,55.35,44164.0,54.1869,54.2848,54.1771,54.1869,44164.0
2021-05-04 13:00:00,55.33,55.51,55.3,55.49,63786.0,54.1673,54.3435,54.1379,54.3239,63786.0
2021-05-04 13:10:00,55.49,55.6,55.46,55.52,68492.0,54.3239,54.4316,54.2946,54.3533,68492.0
2021-05-04 13:20:00,55.53,55.65,55.52,55.59,69026.0,54.3631,54.4806,54.3533,54.4218,69026.0
2021-05-04 13:30:00,55.59,55.65,55.52,55.6,32982.0,54.4218,54.4806,54.3533,54.4316,32982.0
2021-05-04 13:40:00,55.63,55.63,55.46,55.52,105662.0,54.461,54.461,54.2946,54.3533,105662.0
2021-05-04 13:50:00,55.52,55.57,55.45,55.54,524808.0,54.3533,54.4023,54.2848,54.3729,524808.0
2021-05-04 14:00:00,55.53,55.62,55.45,55.59,232066.0,54.3631,54.4512,54.2848,54.4218,232066.0
2021-05-04 14:10:00,55.59,55.74,55.55,55.66,213150.0,54.4218,54.5687,54.3827,54.4904,213150.0
2021-05-04 14:20:00,55.66,55.69,55.54,55.59,183786.0,54.4904,54.5197,54.3729,54.4218,183786.0
2021-05-04 14:30:00,55.59,55.69,55.59,55.65,52532.0,54.4218,54.5197,54.4218,54.4806,52532.0
2021-05-04 14:40:00,55.66,55.76,55.61,55.74,64436.0,54.4904,54.5883,54.4414,54.5687,64436.0
2021-05-04 14:50:00,55.74,55.77,55.69,55.7,47378.0,54.5687,54.5981,54.5197,54.5295,47378.0
2021-05-04 15:00:00,55.69,55.74,55.57,55.6,72710.0,54.5197,54.5687,54.4023,54.4316,72710.0
2021-05-04 15:10:00,55.62,55.68,55.57,55.61,51444.0,54.4512,54.5099,54.4023,54.4414,51444.0
2021-05-04 15:20:00,55.6,55.66,55.53,55.65,85960.0,54.4316,54.4904,54.3631,54.4806,85960.0
2021-05-04 15:30:00,55.62,55.84,55.57,55.8,104568.0,54.4512,54.6666,54.4023,54.6274,104568.0
2021-05-04 15:40:00,55.79,55.79,55.63,55.69,83944.0,54.6176,54.6176,54.461,54.5197,83944.0
2021-05-04 15:50:00,55.7,56.13,55.7,56.12,275462.0,54.5295,54.9505,54.5295,54.9407,275462.0
2021-05-05 09:30:00,56.58,56.6,56.28,56.35,312472.0,55.391,55.4106,55.0973,55.1659,312472.0
2021-05-05 09:40:00,56.36,56.49,56.35,56.42,119274.0,55.1757,55.3029,55.1659,55.2344,119274.0
2021-05-05 09:50:00,56.41,56.47,56.34,56.35,108866.0,55.2246,55.2833,55.1561,55.1659,108866.0
2021-05-05 10:00:00,56.37,56.38,55.99,56.1,185318.0,55.1854,55.1952,54.8134,54.9211,185318.0
2021-05-05 10:10:00,56.1,56.19,56.04,56.15,51416.0,54.9211,55.0092,54.8624,54.9701,51416.0
2021-05-05 10:20:00,56.11,56.18,55.92,56.15,93044.0,54.9309,54.9994,54.7449,54.9701,93044.0
2021-05-05 10:30:00,56.17,56.24,56.13,56.19,115798.0,54.9897,55.0582,54.9505,55.0092,115798.0
2021-05-05 10:40:00,56.22,56.31,56.22,56.27,47010.0,55.0386,55.1267,55.0386,55.0875,47010.0
2021-05-05 10:50:00,56.29,56.34,56.29,56.33,28796.0,55.1071,55.1561,55.1071,55.1463,28796.0
2021-05-05 11:00:00,56.32,56.38,56.25,56.36,39822.0,55.1365,55.1952,55.068,55.1757,39822.0
2021-05-05 11:10:00,56.36,56.43,56.34,56.41,46530.0,55.1757,55.2442,55.1561,55.2246,46530.0
2021-05-05 11:20:00,56.41,56.46,56.34,56.38,26994.0,55.2246,55.2736,55.1561,55.1952,26994.0
2021-05-05 11:30:00,56.45,56.51,56.45,56.51,53018.0,55.2638,55.3225,55.2638,55.3225,53018.0
2021-05-05 11:40:00,56.51,56.58,56.5,56.58,39336.0,55.3225,55.391,55.3127,55.391,39336.0
2021-05-05 11:50:00,56.57,56.63,56.56,56.63,80824.0,55.3812,55.44,55.3715,55.44,80824.0
2021-05-05 12:00:00,56.63,56.65,56.61,56.63,10616.0,55.44,55.4596,55.4204,55.44,10616.0
2021-05-05 12:10:00,56.63,56.63,56.56,56.58,191842.0,55.44,55.44,55.3715,55.391,191842.0
2021-05-05 12:20:00,56.59,56.59,56.52,56.52,12874.0,55.4008,55.4008,55.3323,55.3323,12874.0
2021-05-05 12:30:00,56.54,56.56,56.47,56.47,35226.0,55.3519,55.3715,55.2833,55.2833,35226.0
2021-05-05 12:40:00,56.48,56.5,56.42,56.47,31070.0,55.2931,55.3127,55.2344,55.2833,31070.0
2021-05-05 12:50:00,56.48,56.48,56.37,56.37,22698.0,55.2931,55.2931,55.1854,55.1854,22698.0
2021-05-05 13:00:00,56.38,56.43,56.31,56.38,30702.0,55.1952,55.2442,55.1267,55.1952,30702.0
2021-05-05 13:10:00,56.37,56.41,56.36,56.41,10760.0,55.1854,55.2246,55.1757,55.2246,10760.0
2021-05-05 13:20:00,56.4,56.43,56.38,56.43,11688.0,55.2148,55.2442,55.1952,55.2442,11688.0
2021-05-05 13:30:00,56.43,56.49,56.43,56.47,521368.0,55.2442,55.3029,55.2442,55.2833,521368.0
2021-05-05 13:40:00,56.47,56.49,56.44,56.48,194544.0,55.2833,55.3029,55.254,55.2931,194544.0
2021-05-05 13:50:00,56.49,56.52,56.41,56.45,192550.0,55.3029,55.3323,55.2246,55.2638,192550.0
2021-05-05 14:00:00,56.46,56.48,56.34,56.35,25022.0,55.2736,55.2931,55.1561,55.1659,25022.0
2021-05-05 14:10:00,56.34,56.5,56.34,56.47,56614.0,55.1561,55.3127,55.1561,55.2833,56614.0
2021-05-05 14:20:00,56.46,56.51,56.41,56.49,36610.0,55.2736,55.3225,55.2246,55.3029,36610.0
2021-05-05 14:30:00,56.49,56.49,56.45,56.46,13518.0,55.3029,55.3029,55.2638,55.2736,13518.0
2021-05-05 14:40:00,56.48,56.54,56.43,56.52,27674.0,55.2931,55.3519,55.2442,55.3323,27674.0
2021-05-05 14:50:00,56.52,56.52,56.4,56.41,23028.0,55.3323,55.3323,55.2148,55.2246,23028.0
2021-05-05 15:00:00,56.39,56.43,56.24,56.25,63708.0,55.205,55.2442,55.0582,55.068,63708.0
2021-05-05 15:10:00,56.24,56.29,56.15,56.19,62078.0,55.0582,55.1071,54.9701,55.0092,62078.0
2021-05-05 15:20:00,56.17,56.19,55.98,56.12,97342.0,54.9897,55.0092,54.8036,54.9407,97342.0
2021-05-05 15:30:00,56.1,56.22,56.07,56.17,44568.0,54.9211,55.0386,54.8918,54.9897,44568.0
2021-05-05 15:40:00,56.17,56.25,56.15,56.16,66924.0,54.9897,55.068,54.9701,54.9799,66924.0
2021-05-05 15:50:00,56.09,56.17,56.03,56.14,275902.0,54.9113,54.9897,54.8526,54.9603,275902.0
2021-05-06 09:30:00,56.15,56.29,55.93,56.29,234268.0,54.9701,55.1071,54.7547,55.1071,234268.0
2021-05-06 09:40:00,56.28,56.29,55.98,56.07,172698.0,55.0973,55.1071,54.8036,54.8918,172698.0
2021-05-06 09:50:00,56.04,56.15,55.88,55.89,176838.0,54.8624,54.9701,54.7057,54.7155,176838.0
2021-05-06 10:00:00,55.88,55.9,55.73,55.73,141366.0,54.7057,54.7253,54.5589,54.5589,141366.0
2021-05-06 10:10:00,55.72,55.87,55.61,55.67,83958.0,54.5491,54.696,54.4414,54.5002,83958.0
2021-05-06 10:20:00,55.63,55.82,55.58,55.74,95540.0,54.461,54.647,54.412,54.5687,95540.0
2021-05-06 10:30:00,55.73,56.01,55.73,55.97,53836.0,54.5589,54.833,54.5589,54.7939,53836.0
2021-05-06 10:40:00,55.98,56.04,55.9,55.91,115756.0,54.8036,54.8624,54.7253,54.7351,115756.0
2021-05-06 10:50:00,55.92,56.02,55.91,55.97,27394.0,54.7449,54.8428,54.7351,54.7939,27394.0
2021-05-06 11:00:00,55.98,55.99,55.75,55.79,76038.0,54.8036,54.8134,54.5785,54.6176,76038.0
2021-05-06 11:10:00,55.8,55.92,55.74,55.91,71560.0,54.6274,54.7449,54.5687,54.7351,71560.0
2021-05-06 11:20:00,55.91,56.23,55.89,56.22,453572.0,54.7351,55.0484,54.7155,55.0386,453572.0
2021-05-06 11:30:00,56.24,56.43,56.2,56.43,83470.0,55.0582,55.2442,55.019,55.2442,83470.0
2021-05-06 11:40:00,56.43,56.58,56.43,56.56,87602.0,55.2442,55.391,55.2442,55.3715,87602.0
2021-05-06 11:50:00,56.57,56.63,56.45,56.45,164642.0,55.3812,55.44,55.2638,55.2638,164642.0
2021-05-06 12:00:00,56.46,56.48,56.41,56.42,45466.0,55.2736,55.2931,55.2246,55.2344,45466.0
2021-05-06 12:10:00,56.42,56.47,56.37,56.44,72874.0,55.2344,55.2833,55.1854,55.254,72874.0
2021-05-06 12:20:00,56.44,56.62,56.44,56.62,19310.0,55.254,55.4302,55.254,55.4302,19310.0
2021-05-06 12:30:00,56.63,56.63,56.46,56.48,56882.0,55.44,55.44,55.2736,55.2931,56882.0
2021-05-06 12:40:00,56.51,56.58,56.48,56.49,25334.0,55.3225,55.391,55.2931,55.3029,25334.0
2021-05-06 12:50:00,56.52,56.57,56.47,56.47,27400.0,55.3323,55.3812,55.2833,55.2833,27400.0
2021-05-06 13:00:00,56.47,56.54,56.43,56.51,18728.0,55.2833,55.3519,55.2442,55.3225,18728.0
2021-05-06 13:10:00,56.48,56.51,56.35,56.35,66686.0,55.2931,55.3225,55.1659,55.1659,66686.0
2021-05-06 13:20:00,56.37,56.43,56.32,56.42,40516.0,55.1854,55.2442,55.1365,55.2344,40516.0
2021-05-06 13:30:00,56.43,56.47,56.4,56.42,588384.0,55.2442,55.2833,55.2148,55.2344,588384.0
2021-05-06 13:40:00,56.43,56.46,56.35,56.4,255348.0,55.2442,55.2736,55.1659,55.2148,255348.0
2021-05-06 13:50:00,56.4,56.4,56.27,56.28,219972.0,55.2148,55.2148,55.0875,55.0973,219972.0
2021-05-06 14:00:00,56.27,56.35,56.25,56.34,224674.0,55.0875,55.1659,55.068,55.1561,224674.0
2021-05-06 14:10:00,56.34,56.42,56.16,56.34,118274.0,55.1561,55.2344,54.9799,55.1561,118274.0
2021-05-06 14:20:00,56.32,56.39,56.16,56.19,55616.0,55.1365,55.205,54.9799,55.0092,55616.0
2021-05-06 14:30:00,56.19,56.23,56.15,56.17,36288.0,55.0092,55.0484,54.9701,54.9897,36288.0
2021-05-06 14:40:00,56.2,56.27,56.12,56.24,111712.0,55.019,55.0875,54.9407,55.0582,111712.0
2021-05-06 14:50:00,56.25,56.36,56.23,56.27,50380.0,55.068,55.1757,55.0484,55.0875,50380.0
2021-05-06 15:00:00,56.28,56.32,56.23,56.31,28784.0,55.0973,55.1365,55.0484,55.1267,28784.0
2021-05-06 15:10:00,56.32,56.47,56.31,56.41,44564.0,55.1365,55.2833,55.1267,55.2246,44564.0
2021-05-06 15:20:00,56.39,56.54,56.36,56.49,68056.0,55.205,55.3519,55.1757,55.3029,68056.0
2021-05-06 15:30:00,56.49,56.67,56.47,56.67,84142.0,55.3029,55.4791,55.2833,55.4791,84142.0
2021-05-06 15:40:00,56.69,56.76,56.66,56.76,209322.0,55.4987,55.5673,55.4694,55.5673,209322.0
2021-05-06 15:50:00,56.77,57.08,56.77,57.05,520654.0,55.577,55.8805,55.577,55.8512,520654.0
2021-05-07 09:30:00,57.26,57.43,57.07,57.37,277758.0,56.0567,56.2232,55.8707,56.1644,277758.0
2021-05-07 09:40:00,57.39,57.68,57.37,57.68,228056.0,56.184,56.4679,56.1644,56.4679,228056.0
2021-05-07 09:50:00,57.68,57.69,57.52,57.53,160518.0,56.4679,56.4777,56.3113,56.3211,160518.0
2021-05-07 10:00:00,57.56,57.85,57.54,57.84,118516.0,56.3504,56.6343,56.3309,56.6246,118516.0
2021-05-07 10:10:00,57.85,57.96,57.84,57.96,170772.0,56.6343,56.742,56.6246,56.742,170772.0
2021-05-07 10:20:00,57.96,58.01,57.85,57.87,155704.0,56.742,56.791,56.6343,56.6539,155704.0
2021-05-07 10:30:00,57.88,57.95,57.86,57.87,29658.0,56.6637,56.7322,56.6441,56.6539,29658.0
2021-05-07 10:40:00,57.87,57.91,57.79,57.83,61538.0,56.6539,56.6931,56.5756,56.6148,61538.0
2021-05-07 10:50:00,57.82,57.88,57.79,57.88,27626.0,56.605,56.6637,56.5756,56.6637,27626.0
2021-05-07 11:00:00,57.88,57.93,57.87,57.89,123090.0,56.6637,56.7127,56.6539,56.6735,123090.0
2021-05-07 11:10:00,57.91,57.99,57.91,57.92,60112.0,56.6931,56.7714,56.6931,56.7029,60112.0
2021-05-07 11:20:00,57.93,57.94,57.87,57.93,25360.0,56.7127,56.7225,56.6539,56.7127,25360.0
2021-05-07 11:30:00,57.93,58.01,57.92,57.96,62722.0,56.7127,56.791,56.7029,56.742,62722.0
2021-05-07 11:40:00,57.95,58.06,57.92,57.92,77204.0,56.7322,56.8399,56.7029,56.7029,77204.0
2021-05-07 11:50:00,57.93,57.99,57.93,57.99,12532.0,56.7127,56.7714,56.7127,56.7714,12532.0
2021-05-07 12:00:00,57.97,57.98,57.88,57.96,49812.0,56.7518,56.7616,56.6637,56.742,49812.0
2021-05-07 12:10:00,57.96,57.96,57.85,57.89,22604.0,56.742,56.742,56.6343,56.6735,22604.0
2021-05-07 12:20:00,57.89,57.92,57.83,57.85,50908.0,56.6735,56.7029,56.6148,56.6343,50908.0
2021-05-07 12:30:00,57.84,57.84,57.74,57.76,36952.0,56.6246,56.6246,56.5267,56.5462,36952.0
2021-05-07 12:40:00,57.76,57.82,57.74,57.8,37084.0,56.5462,56.605,56.5267,56.5854,37084.0
2021-05-07 12:50:00,57.8,57.88,57.77,57.87,32686.0,56.5854,56.6637,56.556,56.6539,32686.0
2021-05-07 13:00:00,57.87,57.88,57.74,57.81,28170.0,56.6539,56.6637,56.5267,56.5952,28170.0
2021-05-07 13:10:00,57.83,57.83,57.72,57.74,20792.0,56.6148,56.6148,56.5071,56.5267,20792.0
2021-05-07 13:20:00,57.74,57.77,57.69,57.7,74682.0,56.5267,56.556,56.4777,56.4875,74682.0
2021-05-07 13:30:00,57.7,57.82,57.7,57.78,22388.0,56.4875,56.605,56.4875,56.5658,22388.0
2021-05-07 13:40:00,57.77,57.84,57.76,57.81,33436.0,56.556,56.6246,56.5462,56.5952,33436.0
2021-05-07 13:50:00,57.8,57.82,57.74,57.76,23690.0,56.5854,56.605,56.5267,56.5462,23690.0
2021-05-07 14:00:00,57.74,57.84,57.63,57.82,84960.0,56.5267,56.6246,56.419,56.605,84960.0
2021-05-07 14:10:00,57.83,57.86,57.8,57.85,29088.0,56.6148,56.6441,56.5854,56.6343,29088.0
2021-05-07 14:20:00,57.85,57.91,57.83,57.9,30700.0,56.6343,56.6931,56.6148,56.6833,30700.0
2021-05-07 14:30:00,57.9,57.91,57.79,57.84,29414.0,56.6833,56.6931,56.5756,56.6246,29414.0
2021-05-07 14:40:00,57.84,57.84,57.73,57.81,62978.0,56.6246,56.6246,56.5169,56.5952,62978.0
2021-05-07 14:50:00,57.81,57.89,57.81,57.88,24060.0,56.5952,56.6735,56.5952,56.6637,24060.0
2021-05-07 15:00:00,57.88,57.97,57.84,57.96,52998.0,56.6637,56.7518,56.6246,56.742,52998.0
2021-05-07 15:10:00,57.95,58.02,57.92,57.98,42652.0,56.7322,56.8008,56.7029,56.7616,42652.0
2021-05-07 15:20:00,57.98,58.03,57.95,57.98,47910.0,56.7616,56.8106,56.7322,56.7616,47910.0
2021-05-07 15:30:00,58.02,58.05,57.93,57.95,51598.0,56.8008,56.8301,56.7127,56.7322,51598.0
2021-05-07 15:40:00,57.98,58.02,57.87,58.02,87066.0,56.7616,56.8008,56.6539,56.8008,87066.0
2021-05-07 15:50:00,57.99,58.0,57.84,57.85,160298.0,56.7714,56.7812,56.6246,56.6343,160298.0
2021-05-10 09:30:00,57.97,58.02,57.76,57.84,218894.0,56.7518,56.8008,56.5462,56.6246,218894.0
2021-05-10 09:40:00,57.83,57.91,57.74,57.84,156118.0,56.6148,56.6931,56.5267,56.6246,156118.0
2021-05-10 09:50:00,57.84,57.85,57.74,57.85,87574.0,56.6246,56.6343,56.5267,56.6343,87574.0
2021-05-10 10:00:00,57.87,57.87,57.74,57.85,72424.0,56.6539,56.6539,56.5267,56.6343,72424.0
2021-05-10 10:10:00,57.88,57.95,57.86,57.9,59802.0,56.6637,56.7322,56.6441,56.6833,59802.0
2021-05-10 10:20:00,57.91,57.91,57.74,57.74,103906.0,56.6931,56.6931,56.5267,56.5267,103906.0
2021-05-10 10:30:00,57.73,57.77,57.67,57.77,30356.0,56.5169,56.556,56.4581,56.556,30356.0
2021-05-10 10:40:00,57.75,57.75,57.57,57.58,84574.0,56.5364,56.5364,56.3602,56.37,84574.0
2021-05-10 10:50:00,57.57,57.71,57.57,57.7,51686.0,56.3602,56.4973,56.3602,56.4875,51686.0
2021-05-10 11:00:00,57.72,57.78,57.66,57.76,104504.0,56.5071,56.5658,56.4483,56.5462,104504.0
2021-05-10 11:10:00,57.73,57.85,57.71,57.85,71054.0,56.5169,56.6343,56.4973,56.6343,71054.0
2021-05-10 11:20:00,57.85,57.92,57.85,57.88,47464.0,56.6343,56.7029,56.6343,56.6637,47464.0
2021-05-10 11:30:00,57.89,57.92,57.83,57.86,19342.0,56.6735,56.7029,56.6148,56.6441,19342.0
2021-05-10 11:40:00,57.84,57.89,57.82,57.88,26872.0,56.6246,56.6735,56.605,56.6637,26872.0
2021-05-10 11:50:00,57.87,57.96,57.85,57.95,12880.0,56.6539,56.742,56.6343,56.7322,12880.0
2021-05-10 12:00:00,57.94,57.94,57.9,57.91,15242.0,56.7225,56.7225,56.6833,56.6931,15242.0
2021-05-10 12:10:00,57.94,57.98,57.92,57.95,22790.0,56.7225,56.7616,56.7029,56.7322,22790.0
2021-05-10 12:20:00,57.94,58.0,57.85,57.87,43630.0,56.7225,56.7812,56.6343,56.6539,43630.0
2021-05-10 12:30:00,57.87,57.89,57.85,57.85,29736.0,56.6539,56.6735,56.6343,56.6343,29736.0
2021-05-10 12:40:00,57.85,57.85,57.79,57.8,28174.0,56.6343,56.6343,56.5756,56.5854,28174.0
2021-05-10 12:50:00,57.8,57.83,57.77,57.78,16742.0,56.5854,56.6148,56.556,56.5658,16742.0
2021-05-10 13:00:00,57.76,57.78,57.73,57.78,38152.0,56.5462,56.5658,56.5169,56.5658,38152.0
2021-05-10 13:10:00,57.79,57.82,57.74,57.77,21260.0,56.5756,56.605,56.5267,56.556,21260.0
2021-05-10 13:20:00,57.8,57.83,57.78,57.79,51114.0,56.5854,56.6148,56.5658,56.5756,51114.0
2021-05-10 13:30:00,57.73,57.77,57.7,57.72,78994.0,56.5169,56.556,56.4875,56.5071,78994.0
2021-05-10 13:40:00,57.72,57.73,57.66,57.72,401170.0,56.5071,56.5169,56.4483,56.5071,401170.0
2021-05-10 13:50:00,57.72,57.74,57.66,57.67,151186.0,56.5071,56.5267,56.4483,56.4581,151186.0
2021-05-10 14:00:00,57.67,57.69,57.58,57.62,157612.0,56.4581,56.4777,56.37,56.4092,157612.0
2021-05-10 14:10:00,57.62,57.62,57.29,57.32,151940.0,56.4092,56.4092,56.0861,56.1155,151940.0
2021-05-10 14:20:00,57.32,57.33,57.13,57.22,89820.0,56.1155,56.1253,55.9295,56.0176,89820.0
2021-05-10 14:30:00,57.2,57.24,57.12,57.16,131284.0,55.998,56.0372,55.9197,55.9588,131284.0
2021-05-10 14:40:00,57.12,57.16,57.05,57.05,156066.0,55.9197,55.9588,55.8512,55.8512,156066.0
2021-05-10 14:50:00,57.05,57.11,56.94,57.1,212212.0,55.8512,55.9099,55.7435,55.9001,212212.0
2021-05-10 15:00:00,57.1,57.16,56.99,57.08,103850.0,55.9001,55.9588,55.7924,55.8805,103850.0
2021-05-10 15:10:00,57.1,57.21,57.04,57.07,108512.0,55.9001,56.0078,55.8414,55.8707,108512.0
2021-05-10 15:20:00,57.06,57.15,56.99,57.13,113974.0,55.8609,55.9491,55.7924,55.9295,113974.0
2021-05-10 15:30:00,57.13,57.17,57.05,57.13,139358.0,55.9295,55.9686,55.8512,55.9295,139358.0
2021-05-10 15:40:00,57.13,57.23,56.95,56.99,83162.0,55.9295,56.0274,55.7533,55.7924,83162.0
2021-05-10 15:50:00,56.99,57.0,56.69,56.74,483904.0,55.7924,55.8022,55.4987,55.5477,483904.0
2021-05-11 09:30:00,55.4,55.49,55.17,55.29,860582.0,54.2358,54.3239,54.0107,54.1281,860582.0
2021-05-11 09:40:00,55.28,55.61,55.26,55.41,277296.0,54.1184,54.4414,54.0988,54.2456,277296.0
2021-05-11 09:50:00,55.42,55.89,55.42,55.88,174446.0,54.2554,54.7155,54.2554,54.7057,174446.0
2021-05-11 10:00:00,55.88,55.99,55.67,55.68,174270.0,54.7057,54.8134,54.5002,54.5099,174270.0
2021-05-11 10:10:00,55.67,55.72,55.35,55.51,389488.0,54.5002,54.5491,54.1869,54.3435,389488.0
2021-05-11 10:20:00,55.52,55.66,55.06,55.08,286506.0,54.3533,54.4904,53.903,53.9226,286506.0
2021-05-11 10:30:00,55.07,55.08,54.71,54.78,503280.0,53.9128,53.9226,53.5603,53.6289,503280.0
2021-05-11 10:40:00,54.74,55.0,54.58,55.0,233084.0,53.5897,53.8442,53.4331,53.8442,233084.0
2021-05-11 10:50:00,54.96,55.2,54.95,55.08,112838.0,53.8051,54.04,53.7953,53.9226,112838.0
2021-05-11 11:00:00,55.04,55.11,54.77,54.87,148306.0,53.8834,53.9519,53.6191,53.717,148306.0
2021-05-11 11:10:00,54.85,55.37,54.81,55.37,142906.0,53.6974,54.2065,53.6582,54.2065,142906.0
2021-05-11 11:20:00,55.35,55.6,55.35,55.6,122490.0,54.1869,54.4316,54.1869,54.4316,122490.0
2021-05-11 11:30:00,55.6,55.7,55.52,55.66,93944.0,54.4316,54.5295,54.3533,54.4904,93944.0
2021-05-11 11:40:00,55.63,55.65,55.4,55.6,102378.0,54.461,54.4806,54.2358,54.4316,102378.0
2021-05-11 11:50:00,55.53,55.74,55.52,55.65,38986.0,54.3631,54.5687,54.3533,54.4806,38986.0
2021-05-11 12:00:00,55.66,55.74,55.57,55.63,49632.0,54.4904,54.5687,54.4023,54.461,49632.0
2021-05-11 12:10:00,55.62,55.76,55.6,55.7,48954.0,54.4512,54.5883,54.4316,54.5295,48954.0
2021-05-11 12:20:00,55.69,55.69,55.48,55.49,53342.0,54.5197,54.5197,54.3141,54.3239,53342.0
2021-05-11 12:30:00,55.49,55.57,55.36,55.5,56344.0,54.3239,54.4023,54.1967,54.3337,56344.0
2021-05-11 12:40:00,55.49,55.49,55.27,55.29,48666.0,54.3239,54.3239,54.1086,54.1281,48666.0
2021-05-11 12:50:00,55.31,55.31,55.12,55.23,77290.0,54.1477,54.1477,53.9617,54.0694,77290.0
2021-05-11 13:00:00,55.23,55.44,55.22,55.42,63670.0,54.0694,54.275,54.0596,54.2554,63670.0
2021-05-11 13:10:00,55.41,55.53,55.31,55.47,77002.0,54.2456,54.3631,54.1477,54.3044,77002.0
2021-05-11 13:20:00,55.49,55.69,55.46,55.69,52860.0,54.3239,54.5197,54.2946,54.5197,52860.0
2021-05-11 13:30:00,55.69,55.76,55.66,55.76,73610.0,54.5197,54.5883,54.4904,54.5883,73610.0
2021-05-11 13:40:00,55.77,55.83,55.74,55.76,65088.0,54.5981,54.6568,54.5687,54.5883,65088.0
2021-05-11 13:50:00,55.78,55.79,55.54,55.71,69854.0,54.6078,54.6176,54.3729,54.5393,69854.0
2021-05-11 14:00:00,55.73,55.82,55.6,55.63,33820.0,54.5589,54.647,54.4316,54.461,33820.0
2021-05-11 14:10:00,55.64,55.65,55.44,55.52,84994.0,54.4708,54.4806,54.275,54.3533,84994.0
2021-05-11 14:20:00,55.56,55.85,55.52,55.84,51910.0,54.3925,54.6764,54.3533,54.6666,51910.0
2021-05-11 14:30:00,55.82,55.83,55.46,55.55,59694.0,54.647,54.6568,54.2946,54.3827,59694.0
2021-05-11 14:40:00,55.5,55.67,55.42,55.67,43584.0,54.3337,54.5002,54.2554,54.5002,43584.0
2021-05-11 14:50:00,55.67,55.74,55.56,55.68,46664.0,54.5002,54.5687,54.3925,54.5099,46664.0
2021-05-11 15:00:00,55.66,55.74,55.57,55.59,40862.0,54.4904,54.5687,54.4023,54.4218,40862.0
2021-05-11 15:10:00,55.6,55.77,55.49,55.77,87132.0,54.4316,54.5981,54.3239,54.5981,87132.0
2021-05-11 15:20:00,55.79,55.92,55.72,55.77,70540.0,54.6176,54.7449,54.5491,54.5981,70540.0
2021-05-11 15:30:00,55.76,55.8,55.28,55.37,242102.0,54.5883,54.6274,54.1184,54.2065,242102.0
2021-05-11 15:40:00,55.36,55.68,55.36,55.67,97868.0,54.1967,54.5099,54.1967,54.5002,97868.0
2021-05-11 15:50:00,55.68,55.77,55.56,55.73,292682.0,54.5099,54.5981,54.3925,54.5589,292682.0
2021-05-12 09:30:00,54.88,55.27,54.83,55.09,301660.0,53.7268,54.1086,53.6778,53.9323,301660.0
2021-05-12 09:40:00,55.1,55.23,54.9,54.99,164636.0,53.9421,54.0694,53.7463,53.8344,164636.0
2021-05-12 09:50:00,55.04,55.1,54.83,54.85,134318.0,53.8834,53.9421,53.6778,53.6974,134318.0
2021-05-12 10:00:00,54.85,54.95,54.66,54.91,337954.0,53.6974,53.7953,53.5114,53.7561,337954.0
2021-05-12 10:10:00,54.93,54.93,54.69,54.81,81402.0,53.7757,53.7757,53.5408,53.6582,81402.0
2021-05-12 10:20:00,54.8,54.97,54.68,54.68,89026.0,53.6484,53.8149,53.531,53.531,89026.0
2021-05-12 10:30:00,54.65,54.75,54.49,54.62,274788.0,53.5016,53.5995,53.345,53.4722,274788.0
2021-05-12 10:40:00,54.61,54.63,54.34,54.38,238004.0,53.4624,53.482,53.1981,53.2373,238004.0
2021-05-12 10:50:00,54.35,54.43,54.23,54.42,262182.0,53.2079,53.2862,53.0904,53.2764,262182.0
2021-05-12 11:00:00,54.4,54.54,54.34,54.54,92474.0,53.2568,53.3939,53.1981,53.3939,92474.0
2021-05-12 11:10:00,54.51,54.6,54.45,54.6,48050.0,53.3645,53.4526,53.3058,53.4526,48050.0
2021-05-12 11:20:00,54.59,54.6,54.35,54.46,48852.0,53.4429,53.4526,53.2079,53.3156,48852.0
2021-05-12 11:30:00,54.43,54.44,54.19,54.31,97374.0,53.2862,53.296,53.0513,53.1687,97374.0
2021-05-12 11:40:00,54.29,54.5,54.23,54.32,77546.0,53.1492,53.3547,53.0904,53.1785,77546.0
2021-05-12 11:50:00,54.32,54.32,53.91,53.97,252008.0,53.1785,53.1785,52.7771,52.8359,252008.0
2021-05-12 12:00:00,53.95,54.07,53.92,53.96,124956.0,52.8163,52.9338,52.7869,52.8261,124956.0
2021-05-12 12:10:00,53.95,53.96,53.68,53.88,158234.0,52.8163,52.8261,52.552,52.7478,158234.0
2021-05-12 12:20:00,53.86,54.06,53.83,53.97,99426.0,52.7282,52.924,52.6988,52.8359,99426.0
2021-05-12 12:30:00,53.93,54.04,53.85,53.86,52446.0,52.7967,52.9044,52.7184,52.7282,52446.0
2021-05-12 12:40:00,53.87,53.93,53.77,53.89,117612.0,52.738,52.7967,52.6401,52.7576,117612.0
2021-05-12 12:50:00,53.86,54.0,53.86,53.98,42468.0,52.7282,52.8653,52.7282,52.8457,42468.0
2021-05-12 13:00:00,53.95,54.18,53.89,54.09,129178.0,52.8163,53.0415,52.7576,52.9534,129178.0
2021-05-12 13:10:00,54.06,54.17,53.99,53.99,46082.0,52.924,53.0317,52.8555,52.8555,46082.0
2021-05-12 13:20:00,53.97,53.99,53.84,53.88,63890.0,52.8359,52.8555,52.7086,52.7478,63890.0
2021-05-12 13:30:00,53.88,53.99,53.76,53.95,684474.0,52.7478,52.8555,52.6303,52.8163,684474.0
2021-05-12 13:40:00,53.92,53.93,53.72,53.76,291182.0,52.7869,52.7967,52.5911,52.6303,291182.0
2021-05-12 13:50:00,53.76,53.91,53.71,53.83,235920.0,52.6303,52.7771,52.5813,52.6988,235920.0
2021-05-12 14:00:00,53.82,53.92,53.74,53.74,107778.0,52.689,52.7869,52.6107,52.6107,107778.0
2021-05-12 14:10:00,53.73,53.74,53.6,53.69,132132.0,52.6009,52.6107,52.4737,52.5618,132132.0
2021-05-12 14:20:00,53.73,53.77,53.62,53.67,85666.0,52.6009,52.6401,52.4932,52.5422,85666.0
2021-05-12 14:30:00,53.65,53.88,53.58,53.8,189640.0,52.5226,52.7478,52.4541,52.6695,189640.0
2021-05-12 14:40:00,53.77,53.97,53.74,53.95,68280.0,52.6401,52.8359,52.6107,52.8163,68280.0
2021-05-12 14:50:00,53.94,54.09,53.87,53.88,114338.0,52.8065,52.9534,52.738,52.7478,114338.0
2021-05-12 15:00:00,53.87,53.91,53.66,53.77,120474.0,52.738,52.7771,52.5324,52.6401,120474.0
2021-05-12 15:10:00,53.79,53.79,53.5,53.5,124330.0,52.6597,52.6597,52.3758,52.3758,124330.0
2021-05-12 15:20:00,53.52,53.57,53.32,53.42,169296.0,52.3953,52.4443,52.1995,52.2974,169296.0
2021-05-12 15:30:00,53.37,53.51,53.28,53.35,249988.0,52.2485,52.3855,52.1604,52.2289,249988.0
2021-05-12 15:40:00,53.35,53.64,53.34,53.46,172484.0,52.2289,52.5128,52.2191,52.3366,172484.0
2021-05-12 15:50:00,53.38,53.47,53.17,53.35,720394.0,52.2583,52.3464,52.0527,52.2289,720394.0
2021-05-13 09:30:00,53.76,54.31,53.74,54.09,655572.0,52.6303,53.1687,52.6107,52.9534,655572.0
2021-05-13 09:40:00,54.09,54.3,54.09,54.15,217438.0,52.9534,53.1589,52.9534,53.0121,217438.0
2021-05-13 09:50:00,54.13,54.55,54.13,54.54,205032.0,52.9925,53.4037,52.9925,53.3939,205032.0
2021-05-13 10:00:00,54.55,54.79,54.55,54.59,149468.0,53.4037,53.6386,53.4037,53.4429,149468.0
2021-05-13 10:10:00,54.59,54.83,54.58,54.72,350992.0,53.4429,53.6778,53.4331,53.5701,350992.0
2021-05-13 10:20:00,54.7,54.92,54.66,54.85,103426.0,53.5505,53.7659,53.5114,53.6974,103426.0
2021-05-13 10:30:00,54.88,54.95,54.79,54.85,115942.0,53.7268,53.7953,53.6386,53.6974,115942.0
2021-05-13 10:40:00,54.86,54.9,54.71,54.84,78636.0,53.7072,53.7463,53.5603,53.6876,78636.0
2021-05-13 10:50:00,54.83,55.05,54.79,55.01,82450.0,53.6778,53.8932,53.6386,53.854,82450.0
2021-05-13 11:00:00,55.03,55.04,54.68,54.72,117092.0,53.8736,53.8834,53.531,53.5701,117092.0
2021-05-13 11:10:00,54.71,54.74,54.59,54.73,81276.0,53.5603,53.5897,53.4429,53.5799,81276.0
2021-05-13 11:20:00,54.71,54.74,54.44,54.49,201570.0,53.5603,53.5897,53.296,53.345,201570.0
2021-05-13 11:30:00,54.49,54.71,54.46,54.69,176070.0,53.345,53.5603,53.3156,53.5408,176070.0
2021-05-13 11:40:00,54.67,54.67,54.33,54.52,76280.0,53.5212,53.5212,53.1883,53.3743,76280.0
2021-05-13 11:50:00,54.49,54.59,54.38,54.41,145000.0,53.345,53.4429,53.2373,53.2666,145000.0
2021-05-13 12:00:00,54.45,54.63,54.4,54.63,100406.0,53.3058,53.482,53.2568,53.482,100406.0
2021-05-13 12:10:00,54.65,54.74,54.65,54.68,48980.0,53.5016,53.5897,53.5016,53.531,48980.0
2021-05-13 12:20:00,54.66,54.72,54.56,54.72,77544.0,53.5114,53.5701,53.4135,53.5701,77544.0
2021-05-13 12:30:00,54.74,54.83,54.7,54.71,104218.0,53.5897,53.6778,53.5505,53.5603,104218.0
2021-05-13 12:40:00,54.71,54.77,54.63,54.77,71644.0,53.5603,53.6191,53.482,53.6191,71644.0
2021-05-13 12:50:00,54.78,54.8,54.42,54.52,89602.0,53.6289,53.6484,53.2764,53.3743,89602.0
2021-05-13 13:00:00,54.49,54.55,54.33,54.55,78266.0,53.345,53.4037,53.1883,53.4037,78266.0
2021-05-13 13:10:00,54.52,54.64,54.4,54.41,68524.0,53.3743,53.4918,53.2568,53.2666,68524.0
2021-05-13 13:20:00,54.42,54.43,54.18,54.28,239600.0,53.2764,53.2862,53.0415,53.1394,239600.0
2021-05-13 13:30:00,54.28,54.32,53.96,54.05,592634.0,53.1394,53.1785,52.8261,52.9142,592634.0
2021-05-13 13:40:00,54.07,54.2,53.98,54.02,251182.0,52.9338,53.061,52.8457,52.8848,251182.0
2021-05-13 13:50:00,54.05,54.29,54.02,54.22,203222.0,52.9142,53.1492,52.8848,53.0806,203222.0
2021-05-13 14:00:00,54.21,54.68,54.21,54.6,164968.0,53.0708,53.531,53.0708,53.4526,164968.0
2021-05-13 14:10:00,54.6,54.74,54.59,54.62,87020.0,53.4526,53.5897,53.4429,53.4722,87020.0
2021-05-13 14:20:00,54.62,54.82,54.62,54.79,129710.0,53.4722,53.668,53.4722,53.6386,129710.0
2021-05-13 14:30:00,54.85,54.94,54.74,54.89,118602.0,53.6974,53.7855,53.5897,53.7365,118602.0
2021-05-13 14:40:00,54.88,54.97,54.82,54.88,83916.0,53.7268,53.8149,53.668,53.7268,83916.0
2021-05-13 14:50:00,54.9,54.91,54.8,54.82,121006.0,53.7463,53.7561,53.6484,53.668,121006.0
2021-05-13 15:00:00,54.83,55.02,54.8,55.02,123802.0,53.6778,53.8638,53.6484,53.8638,123802.0
2021-05-13 15:10:00,55.02,55.02,54.79,54.85,76464.0,53.8638,53.8638,53.6386,53.6974,76464.0
2021-05-13 15:20:00,54.87,54.98,54.75,54.97,49018.0,53.717,53.8247,53.5995,53.8149,49018.0
2021-05-13 15:30:00,54.96,55.1,54.96,55.08,165676.0,53.8051,53.9421,53.8051,53.9226,165676.0
2021-05-13 15:40:00,55.07,55.15,55.02,55.06,189630.0,53.9128,53.9911,53.8638,53.903,189630.0
2021-05-13 15:50:00,55.07,55.07,54.59,54.6,267136.0,53.9128,53.9128,53.4429,53.4526,267136.0
2021-05-14 09:30:00,55.37,55.56,55.37,55.49,474606.0,54.2065,54.3925,54.2065,54.3239,474606.0
2021-05-14 09:40:00,55.51,55.67,55.48,55.62,275728.0,54.3435,54.5002,54.3141,54.4512,275728.0
2021-05-14 09:50:00,55.63,55.83,55.59,55.83,253180.0,54.461,54.6568,54.4218,54.6568,253180.0
2021-05-14 10:00:00,55.84,55.88,55.65,55.67,439446.0,54.6666,54.7057,54.4806,54.5002,439446.0
2021-05-14 10:10:00,55.69,55.84,55.68,55.79,254884.0,54.5197,54.6666,54.5099,54.6176,254884.0
2021-05-14 10:20:00,55.79,55.91,55.73,55.73,337960.0,54.6176,54.7351,54.5589,54.5589,337960.0
2021-05-14 10:30:00,55.76,55.86,55.71,55.71,125140.0,54.5883,54.6862,54.5393,54.5393,125140.0
2021-05-14 10:40:00,55.74,55.87,55.62,55.87,158114.0,54.5687,54.696,54.4512,54.696,158114.0
2021-05-14 10:50:00,55.86,55.96,55.85,55.94,75412.0,54.6862,54.7841,54.6764,54.7645,75412.0
2021-05-14 11:00:00,55.95,55.97,55.82,55.88,196218.0,54.7743,54.7939,54.647,54.7057,196218.0
2021-05-14 11:10:00,55.87,55.99,55.87,55.97,105426.0,54.696,54.8134,54.696,54.7939,105426.0
2021-05-14 11:20:00,55.98,56.04,55.98,55.99,27782.0,54.8036,54.8624,54.8036,54.8134,27782.0
2021-05-14 11:30:00,56.0,56.05,55.98,56.05,39498.0,54.8232,54.8722,54.8036,54.8722,39498.0
2021-05-14 11:40:00,56.05,56.06,56.02,56.03,37978.0,54.8722,54.882,54.8428,54.8526,37978.0
2021-05-14 11:50:00,56.04,56.04,55.95,55.96,26528.0,54.8624,54.8624,54.7743,54.7841,26528.0
2021-05-14 12:00:00,55.97,56.06,55.96,56.03,36396.0,54.7939,54.882,54.7841,54.8526,36396.0
2021-05-14 12:10:00,56.05,56.12,56.04,56.12,44344.0,54.8722,54.9407,54.8624,54.9407,44344.0
2021-05-14 12:20:00,56.12,56.13,56.05,56.1,34178.0,54.9407,54.9505,54.8722,54.9211,34178.0
2021-05-14 12:30:00,56.1,56.13,56.08,56.09,15762.0,54.9211,54.9505,54.9015,54.9113,15762.0
2021-05-14 12:40:00,56.1,56.16,56.1,56.16,34214.0,54.9211,54.9799,54.9211,54.9799,34214.0
2021-05-14 12:50:00,56.17,56.19,56.15,56.19,14048.0,54.9897,55.0092,54.9701,55.0092,14048.0
2021-05-14 13:00:00,56.2,56.24,56.18,56.2,174528.0,55.019,55.0582,54.9994,55.019,174528.0
2021-05-14 13:10:00,56.2,56.21,56.15,56.16,21734.0,55.019,55.0288,54.9701,54.9799,21734.0
2021-05-14 13:20:00,56.17,56.24,56.17,56.24,73250.0,54.9897,55.0582,54.9897,55.0582,73250.0
2021-05-14 13:30:00,56.23,56.27,56.17,56.21,814674.0,55.0484,55.0875,54.9897,55.0288,814674.0
2021-05-14 13:40:00,56.2,56.24,56.19,56.24,480218.0,55.019,55.0582,55.0092,55.0582,480218.0
2021-05-14 13:50:00,56.24,56.26,56.22,56.23,85328.0,55.0582,55.0778,55.0386,55.0484,85328.0
2021-05-14 14:00:00,56.24,56.31,56.21,56.29,80608.0,55.0582,55.1267,55.0288,55.1071,80608.0
2021-05-14 14:10:00,56.31,56.38,56.29,56.32,37926.0,55.1267,55.1952,55.1071,55.1365,37926.0
2021-05-14 14:20:00,56.33,56.34,56.29,56.32,80978.0,55.1463,55.1561,55.1071,55.1365,80978.0
2021-05-14 14:30:00,56.32,56.4,56.32,56.38,67864.0,55.1365,55.2148,55.1365,55.1952,67864.0
2021-05-14 14:40:00,56.38,56.46,56.38,56.44,103418.0,55.1952,55.2736,55.1952,55.254,103418.0
2021-05-14 14:50:00,56.45,56.52,56.42,56.45,95010.0,55.2638,55.3323,55.2344,55.2638,95010.0
2021-05-14 15:00:00,56.46,56.46,56.32,56.4,93422.0,55.2736,55.2736,55.1365,55.2148,93422.0
2021-05-14 15:10:00,56.41,56.48,56.37,56.42,94030.0,55.2246,55.2931,55.1854,55.2344,94030.0
2021-05-14 15:20:00,56.42,56.46,56.35,56.4,74090.0,55.2344,55.2736,55.1659,55.2148,74090.0
2021-05-14 15:30:00,56.42,56.42,56.27,56.3,115264.0,55.2344,55.2344,55.0875,55.1169,115264.0
2021-05-14 15:40:00,56.31,56.41,56.24,56.41,103294.0,55.1267,55.2246,55.0582,55.2246,103294.0
2021-05-14 15:50:00,56.38,56.49,56.22,56.27,341266.0,55.1952,55.3029,55.0386,55.0875,341266.0
2021-05-17 09:30:00,55.96,56.17,55.88,56.16,131390.0,54.7841,54.9897,54.7057,54.9799,131390.0
2021-05-17 09:40:00,56.17,56.21,55.88,55.88,124748.0,54.9897,55.0288,54.7057,54.7057,124748.0
2021-05-17 09:50:00,55.87,55.92,55.72,55.85,124890.0,54.696,54.7449,54.5491,54.6764,124890.0
2021-05-17 10:00:00,55.82,55.87,55.63,55.67,135946.0,54.647,54.696,54.461,54.5002,135946.0
2021-05-17 10:10:00,55.68,55.99,55.62,55.96,119452.0,54.5099,54.8134,54.4512,54.7841,119452.0
2021-05-17 10:20:00,55.95,56.01,55.67,55.67,80662.0,54.7743,54.833,54.5002,54.5002,80662.0
2021-05-17 10:30:00,55.68,55.95,55.57,55.92,163602.0,54.5099,54.7743,54.4023,54.7449,163602.0
2021-05-17 10:40:00,55.92,55.96,55.8,55.88,96508.0,54.7449,54.7841,54.6274,54.7057,96508.0
2021-05-17 10:50:00,55.9,55.93,55.78,55.83,94544.0,54.7253,54.7547,54.6078,54.6568,94544.0
2021-05-17 11:00:00,55.85,55.85,55.65,55.67,51152.0,54.6764,54.6764,54.4806,54.5002,51152.0
2021-05-17 11:10:00,55.66,55.77,55.54,55.67,109760.0,54.4904,54.5981,54.3729,54.5002,109760.0
2021-05-17 11:20:00,55.68,55.8,55.63,55.63,32796.0,54.5099,54.6274,54.461,54.461,32796.0
2021-05-17 11:30:00,55.68,55.73,55.55,55.65,52738.0,54.5099,54.5589,54.3827,54.4806,52738.0
2021-05-17 11:40:00,55.64,55.79,55.61,55.68,37812.0,54.4708,54.6176,54.4414,54.5099,37812.0
2021-05-17 11:50:00,55.68,55.71,55.56,55.63,44280.0,54.5099,54.5393,54.3925,54.461,44280.0
2021-05-17 12:00:00,55.6,55.66,55.55,55.59,38752.0,54.4316,54.4904,54.3827,54.4218,38752.0
2021-05-17 12:10:00,55.6,55.75,55.58,55.73,138676.0,54.4316,54.5785,54.412,54.5589,138676.0
2021-05-17 12:20:00,55.74,55.78,55.72,55.77,91644.0,54.5687,54.6078,54.5491,54.5981,91644.0
2021-05-17 12:30:00,55.76,55.85,55.68,55.83,121116.0,54.5883,54.6764,54.5099,54.6568,121116.0
2021-05-17 12:40:00,55.83,55.88,55.79,55.79,513442.0,54.6568,54.7057,54.6176,54.6176,513442.0
2021-05-17 12:50:00,55.78,55.82,55.69,55.73,63262.0,54.6078,54.647,54.5197,54.5589,63262.0
2021-05-17 13:00:00,55.71,55.77,55.67,55.67,36760.0,54.5393,54.5981,54.5002,54.5002,36760.0
2021-05-17 13:10:00,55.68,55.68,55.56,55.58,44692.0,54.5099,54.5099,54.3925,54.412,44692.0
2021-05-17 13:20:00,55.59,55.61,55.51,55.58,34480.0,54.4218,54.4414,54.3435,54.412,34480.0
2021-05-17 13:30:00,55.58,55.67,55.51,55.61,57848.0,54.412,54.5002,54.3435,54.4414,57848.0
2021-05-17 13:40:00,55.57,55.62,55.42,55.61,41872.0,54.4023,54.4512,54.2554,54.4414,41872.0
2021-05-17 13:50:00,55.6,55.63,55.54,55.6,49992.0,54.4316,54.461,54.3729,54.4316,49992.0
2021-05-17 14:00:00,55.6,55.71,55.55,55.7,59204.0,54.4316,54.5393,54.3827,54.5295,59204.0
2021-05-17 14:10:00,55.71,55.73,55.65,55.69,119918.0,54.5393,54.5589,54.4806,54.5197,119918.0
2021-05-17 14:20:00,55.68,55.76,55.67,55.73,85270.0,54.5099,54.5883,54.5002,54.5589,85270.0
2021-05-17 14:30:00,55.75,55.81,55.63,55.65,57102.0,54.5785,54.6372,54.461,54.4806,57102.0
2021-05-17 14:40:00,55.63,55.73,55.63,55.73,29078.0,54.461,54.5589,54.461,54.5589,29078.0
2021-05-17 14:50:00,55.73,55.91,55.73,55.9,75218.0,54.5589,54.7351,54.5589,54.7253,75218.0
2021-05-17 15:00:00,55.87,56.03,55.87,55.98,64192.0,54.696,54.8526,54.696,54.8036,64192.0
2021-05-17 15:10:00,55.99,56.04,55.88,55.91,124036.0,54.8134,54.8624,54.7057,54.7351,124036.0
2021-05-17 15:20:00,55.91,55.93,55.8,55.85,32804.0,54.7351,54.7547,54.6274,54.6764,32804.0
2021-05-17 15:30:00,55.85,55.93,55.8,55.82,70146.0,54.6764,54.7547,54.6274,54.647,70146.0
2021-05-17 15:40:00,55.83,56.02,55.82,55.9,70662.0,54.6568,54.8428,54.647,54.7253,70662.0
2021-05-17 15:50:00,55.9,56.02,55.9,56.01,291404.0,54.7253,54.8428,54.7253,54.833,291404.0
2021-05-18 09:30:00,56.07,56.13,55.85,56.11,500072.0,54.8918,54.9505,54.6764,54.9309,500072.0
2021-05-18 09:40:00,56.12,56.12,55.9,55.93,278606.0,54.9407,54.9407,54.7253,54.7547,278606.0
2021-05-18 09:50:00,55.94,55.98,55.82,55.9,103418.0,54.7645,54.8036,54.647,54.7253,103418.0
2021-05-18 10:00:00,55.88,55.9,55.71,55.86,63236.0,54.7057,54.7253,54.5393,54.6862,63236.0
2021-05-18 10:10:00,55.85,55.95,55.8,55.88,47422.0,54.6764,54.7743,54.6274,54.7057,47422.0
2021-05-18 10:20:00,55.89,56.06,55.89,56.06,137666.0,54.7155,54.882,54.7155,54.882,137666.0
2021-05-18 10:30:00,56.06,56.08,55.99,55.99,147970.0,54.882,54.9015,54.8134,54.8134,147970.0
2021-05-18 10:40:00,56.0,56.08,55.93,56.07,72854.0,54.8232,54.9015,54.7547,54.8918,72854.0
2021-05-18 10:50:00,56.09,56.12,55.99,56.0,204942.0,54.9113,54.9407,54.8134,54.8232,204942.0
2021-05-18 11:00:00,56.03,56.07,55.99,56.01,55080.0,54.8526,54.8918,54.8134,54.833,55080.0
2021-05-18 11:10:00,56.02,56.06,56.01,56.03,185536.0,54.8428,54.882,54.833,54.8526,185536.0
2021-05-18 11:20:00,56.02,56.04,55.99,55.99,40970.0,54.8428,54.8624,54.8134,54.8134,40970.0
2021-05-18 11:30:00,56.0,56.0,55.87,55.94,179730.0,54.8232,54.8232,54.696,54.7645,179730.0
2021-05-18 11:40:00,55.93,55.95,55.82,55.95,69256.0,54.7547,54.7743,54.647,54.7743,69256.0
2021-05-18 11:50:00,55.94,55.94,55.83,55.83,76948.0,54.7645,54.7645,54.6568,54.6568,76948.0
2021-05-18 12:00:00,55.82,55.87,55.79,55.85,42002.0,54.647,54.696,54.6176,54.6764,42002.0
2021-05-18 12:10:00,55.84,55.89,55.83,55.84,89564.0,54.6666,54.7155,54.6568,54.6666,89564.0
2021-05-18 12:20:00,55.85,55.97,55.85,55.96,54524.0,54.6764,54.7939,54.6764,54.7841,54524.0
2021-05-18 12:30:00,55.97,55.99,55.93,55.97,29342.0,54.7939,54.8134,54.7547,54.7939,29342.0
2021-05-18 12:40:00,55.98,55.99,55.97,55.98,4300.0,54.8036,54.8134,54.7939,54.8036,4300.0
2021-05-18 12:50:00,55.97,55.98,55.89,55.92,22064.0,54.7939,54.8036,54.7155,54.7449,22064.0
2021-05-18 13:00:00,55.93,55.95,55.85,55.87,13418.0,54.7547,54.7743,54.6764,54.696,13418.0
2021-05-18 13:10:00,55.9,55.92,55.87,55.88,14692.0,54.7253,54.7449,54.696,54.7057,14692.0
2021-05-18 13:20:00,55.9,56.0,55.9,55.99,20718.0,54.7253,54.8232,54.7253,54.8134,20718.0
2021-05-18 13:30:00,55.99,56.01,55.93,55.95,28526.0,54.8134,54.833,54.7547,54.7743,28526.0
2021-05-18 13:40:00,55.95,55.96,55.87,55.89,35402.0,54.7743,54.7841,54.696,54.7155,35402.0
2021-05-18 13:50:00,55.88,55.91,55.84,55.85,13688.0,54.7057,54.7351,54.6666,54.6764,13688.0
2021-05-18 14:00:00,55.85,55.87,55.79,55.84,24846.0,54.6764,54.696,54.6176,54.6666,24846.0
2021-05-18 14:10:00,55.83,55.88,55.81,55.83,6860.0,54.6568,54.7057,54.6372,54.6568,6860.0
2021-05-18 14:20:00,55.82,55.83,55.68,55.69,25646.0,54.647,54.6568,54.5099,54.5197,25646.0
2021-05-18 14:30:00,55.71,55.71,55.46,55.49,74826.0,54.5393,54.5393,54.2946,54.3239,74826.0
2021-05-18 14:40:00,55.49,55.54,55.35,55.43,80478.0,54.3239,54.3729,54.1869,54.2652,80478.0
2021-05-18 14:50:00,55.42,55.58,55.41,55.58,71078.0,54.2554,54.412,54.2456,54.412,71078.0
2021-05-18 15:00:00,55.57,55.63,55.54,55.63,38622.0,54.4023,54.461,54.3729,54.461,38622.0
2021-05-18 15:10:00,55.63,55.66,55.52,55.63,41320.0,54.461,54.4904,54.3533,54.461,41320.0
2021-05-18 15:20:00,55.63,55.69,55.6,55.66,28342.0,54.461,54.5197,54.4316,54.4904,28342.0
2021-05-18 15:30:00,55.66,55.73,55.63,55.67,100524.0,54.4904,54.5589,54.461,54.5002,100524.0
2021-05-18 15:40:00,55.69,55.74,55.39,55.44,77108.0,54.5197,54.5687,54.226,54.275,77108.0
2021-05-18 15:50:00,55.43,55.43,54.98,55.05,196510.0,54.2652,54.2652,53.8247,53.8932,196510.0
2021-05-19 09:30:00,53.68,53.87,53.51,53.52,337546.0,52.552,52.738,52.3855,52.3953,337546.0
2021-05-19 09:40:00,53.52,53.81,53.39,53.56,291970.0,52.3953,52.6792,52.2681,52.4345,291970.0
2021-05-19 09:50:00,53.6,53.83,53.6,53.68,127200.0,52.4737,52.6988,52.4737,52.552,127200.0
2021-05-19 10:00:00,53.68,53.76,53.35,53.37,196340.0,52.552,52.6303,52.2289,52.2485,196340.0
2021-05-19 10:10:00,53.37,53.54,53.26,53.53,180212.0,52.2485,52.4149,52.1408,52.4051,180212.0
2021-05-19 10:20:00,53.53,53.69,53.37,53.67,161690.0,52.4051,52.5618,52.2485,52.5422,161690.0
2021-05-19 10:30:00,53.68,53.7,53.38,53.38,280670.0,52.552,52.5716,52.2583,52.2583,280670.0
2021-05-19 10:40:00,53.37,53.62,53.27,53.58,135572.0,52.2485,52.4932,52.1506,52.4541,135572.0
2021-05-19 10:50:00,53.54,53.81,53.54,53.72,86954.0,52.4149,52.6792,52.4149,52.5911,86954.0
2021-05-19 11:00:00,53.71,53.92,53.57,53.9,220152.0,52.5813,52.7869,52.4443,52.7674,220152.0
2021-05-19 11:10:00,53.89,53.97,53.81,53.81,120342.0,52.7576,52.8359,52.6792,52.6792,120342.0
2021-05-19 11:20:00,53.83,54.06,53.83,54.01,118144.0,52.6988,52.924,52.6988,52.875,118144.0
2021-05-19 11:30:00,53.99,54.01,53.83,53.88,129968.0,52.8555,52.875,52.6988,52.7478,129968.0
2021-05-19 11:40:00,53.88,53.91,53.77,53.89,103628.0,52.7478,52.7771,52.6401,52.7576,103628.0
2021-05-19 11:50:00,53.88,54.08,53.83,54.05,116006.0,52.7478,52.9436,52.6988,52.9142,116006.0
2021-05-19 12:00:00,54.06,54.13,53.97,54.09,99874.0,52.924,52.9925,52.8359,52.9534,99874.0
2021-05-19 12:10:00,54.1,54.25,54.1,54.24,90256.0,52.9631,53.11,52.9631,53.1002,90256.0
2021-05-19 12:20:00,54.24,54.32,54.18,54.22,210142.0,53.1002,53.1785,53.0415,53.0806,210142.0
2021-05-19 12:30:00,54.23,54.28,54.17,54.24,44792.0,53.0904,53.1394,53.0317,53.1002,44792.0
2021-05-19 12:40:00,54.25,54.35,54.19,54.24,42420.0,53.11,53.2079,53.0513,53.1002,42420.0
2021-05-19 12:50:00,54.24,54.34,54.22,54.27,24520.0,53.1002,53.1981,53.0806,53.1296,24520.0
2021-05-19 13:00:00,54.28,54.52,54.28,54.45,87328.0,53.1394,53.3743,53.1394,53.3058,87328.0
2021-05-19 13:10:00,54.46,54.57,54.46,54.54,69906.0,53.3156,53.4233,53.3156,53.3939,69906.0
2021-05-19 13:20:00,54.54,54.54,54.39,54.47,46386.0,53.3939,53.3939,53.2471,53.3254,46386.0
2021-05-19 13:30:00,54.45,54.45,54.23,54.33,36704.0,53.3058,53.3058,53.0904,53.1883,36704.0
2021-05-19 13:40:00,54.35,54.36,54.27,54.36,19104.0,53.2079,53.2177,53.1296,53.2177,19104.0
2021-05-19 13:50:00,54.4,54.48,54.35,54.36,42738.0,53.2568,53.3352,53.2079,53.2177,42738.0
2021-05-19 14:00:00,54.34,54.51,53.9,54.1,137992.0,53.1981,53.3645,52.7674,52.9631,137992.0
2021-05-19 14:10:00,54.09,54.14,53.87,54.02,82102.0,52.9534,53.0023,52.738,52.8848,82102.0
2021-05-19 14:20:00,54.05,54.63,54.02,54.51,243228.0,52.9142,53.482,52.8848,53.3645,243228.0
2021-05-19 14:30:00,54.54,54.65,54.13,54.18,109504.0,53.3939,53.5016,52.9925,53.0415,109504.0
2021-05-19 14:40:00,54.13,54.19,53.96,54.02,77586.0,52.9925,53.0513,52.8261,52.8848,77586.0
2021-05-19 14:50:00,54.06,54.24,53.98,54.02,53348.0,52.924,53.1002,52.8457,52.8848,53348.0
2021-05-19 15:00:00,54.02,54.19,53.87,54.16,81546.0,52.8848,53.0513,52.738,53.0219,81546.0
2021-05-19 15:10:00,54.13,54.32,54.13,54.26,82816.0,52.9925,53.1785,52.9925,53.1198,82816.0
2021-05-19 15:20:00,54.26,54.56,54.19,54.49,94158.0,53.1198,53.4135,53.0513,53.345,94158.0
2021-05-19 15:30:00,54.49,54.49,54.23,54.36,120682.0,53.345,53.345,53.0904,53.2177,120682.0
2021-05-19 15:40:00,54.35,54.38,54.16,54.24,82114.0,53.2079,53.2373,53.0219,53.1002,82114.0
2021-05-19 15:50:00,54.25,54.77,54.23,54.76,383510.0,53.11,53.6191,53.0904,53.6093,383510.0
2021-05-20 09:30:00,54.99,55.24,54.95,55.13,254278.0,53.8344,54.0792,53.7953,53.9715,254278.0
2021-05-20 09:40:00,55.12,55.36,55.12,55.35,150930.0,53.9617,54.1967,53.9617,54.1869,150930.0
2021-05-20 09:50:00,55.36,55.37,55.28,55.34,64622.0,54.1967,54.2065,54.1184,54.1771,64622.0
2021-05-20 10:00:00,55.34,55.49,55.31,55.33,90516.0,54.1771,54.3239,54.1477,54.1673,90516.0
2021-05-20 10:10:00,55.35,55.46,55.34,55.44,72254.0,54.1869,54.2946,54.1771,54.275,72254.0
2021-05-20 10:20:00,55.47,55.48,55.41,55.48,83726.0,54.3044,54.3141,54.2456,54.3141,83726.0
2021-05-20 10:30:00,55.48,55.52,55.41,55.47,125264.0,54.3141,54.3533,54.2456,54.3044,125264.0
2021-05-20 10:40:00,55.48,55.6,55.43,55.57,137804.0,54.3141,54.4316,54.2652,54.4023,137804.0
2021-05-20 10:50:00,55.57,55.62,55.56,55.56,53724.0,54.4023,54.4512,54.3925,54.3925,53724.0
2021-05-20 11:00:00,55.57,55.65,55.57,55.64,41266.0,54.4023,54.4806,54.4023,54.4708,41266.0
2021-05-20 11:10:00,55.63,55.66,55.62,55.66,43390.0,54.461,54.4904,54.4512,54.4904,43390.0
2021-05-20 11:20:00,55.67,55.81,55.64,55.8,77948.0,54.5002,54.6372,54.4708,54.6274,77948.0
2021-05-20 11:30:00,55.8,55.95,55.8,55.95,68358.0,54.6274,54.7743,54.6274,54.7743,68358.0
2021-05-20 11:40:00,55.95,56.1,55.95,56.1,188334.0,54.7743,54.9211,54.7743,54.9211,188334.0
2021-05-20 11:50:00,56.1,56.14,55.98,55.98,112250.0,54.9211,54.9603,54.8036,54.8036,112250.0
2021-05-20 12:00:00,55.99,55.99,55.84,55.88,144346.0,54.8134,54.8134,54.6666,54.7057,144346.0
2021-05-20 12:10:00,55.87,55.91,55.82,55.82,116236.0,54.696,54.7351,54.647,54.647,116236.0
2021-05-20 12:20:00,55.82,55.87,55.74,55.76,79692.0,54.647,54.696,54.5687,54.5883,79692.0
2021-05-20 12:30:00,55.76,55.84,55.62,55.67,132596.0,54.5883,54.6666,54.4512,54.5002,132596.0
2021-05-20 12:40:00,55.68,55.74,55.6,55.73,63136.0,54.5099,54.5687,54.4316,54.5589,63136.0
2021-05-20 12:50:00,55.75,55.81,55.73,55.79,70564.0,54.5785,54.6372,54.5589,54.6176,70564.0
2021-05-20 13:00:00,55.78,55.88,55.75,55.87,32796.0,54.6078,54.7057,54.5785,54.696,32796.0
2021-05-20 13:10:00,55.88,55.95,55.88,55.93,49152.0,54.7057,54.7743,54.7057,54.7547,49152.0
2021-05-20 13:20:00,55.95,55.96,55.92,55.93,32960.0,54.7743,54.7841,54.7449,54.7547,32960.0
2021-05-20 13:30:00,55.93,55.98,55.93,55.97,36726.0,54.7547,54.8036,54.7547,54.7939,36726.0
2021-05-20 13:40:00,55.96,55.97,55.94,55.96,84156.0,54.7841,54.7939,54.7645,54.7841,84156.0
2021-05-20 13:50:00,55.96,55.97,55.73,55.85,121838.0,54.7841,54.7939,54.5589,54.6764,121838.0
2021-05-20 14:00:00,55.88,55.94,55.87,55.92,24762.0,54.7057,54.7645,54.696,54.7449,24762.0
2021-05-20 14:10:00,55.93,55.96,55.86,55.92,78842.0,54.7547,54.7841,54.6862,54.7449,78842.0
2021-05-20 14:20:00,55.91,55.97,55.87,55.97,19066.0,54.7351,54.7939,54.696,54.7939,19066.0
2021-05-20 14:30:00,55.99,56.01,55.92,55.98,40966.0,54.8134,54.833,54.7449,54.8036,40966.0
2021-05-20 14:40:00,55.97,56.02,55.95,55.99,78232.0,54.7939,54.8428,54.7743,54.8134,78232.0
2021-05-20 14:50:00,55.98,56.06,55.96,55.96,35092.0,54.8036,54.882,54.7841,54.7841,35092.0
2021-05-20 15:00:00,55.98,56.02,55.9,55.99,253716.0,54.8036,54.8428,54.7253,54.8134,253716.0
2021-05-20 15:10:00,55.99,56.12,55.98,56.1,287960.0,54.8134,54.9407,54.8036,54.9211,287960.0
2021-05-20 15:20:00,56.1,56.27,56.08,56.26,268138.0,54.9211,55.0875,54.9015,55.0778,268138.0
2021-05-20 15:30:00,56.26,56.26,56.06,56.06,171192.0,55.0778,55.0778,54.882,54.882,171192.0
2021-05-20 15:40:00,56.07,56.11,55.96,55.97,112042.0,54.8918,54.9309,54.7841,54.7939,112042.0
2021-05-20 15:50:00,55.98,56.05,55.82,55.91,300618.0,54.8036,54.8722,54.647,54.7351,300618.0
2021-05-21 09:30:00,56.35,56.63,56.34,56.52,349604.0,55.1659,55.44,55.1561,55.3323,349604.0
2021-05-21 09:40:00,56.52,56.56,56.43,56.51,139412.0,55.3323,55.3715,55.2442,55.3225,139412.0
2021-05-21 09:50:00,56.49,56.69,56.41,56.68,110752.0,55.3029,55.4987,55.2246,55.4889,110752.0
2021-05-21 10:00:00,56.7,56.7,56.45,56.53,131096.0,55.5085,55.5085,55.2638,55.3421,131096.0
2021-05-21 10:10:00,56.52,56.58,56.37,56.38,63098.0,55.3323,55.391,55.1854,55.1952,63098.0
2021-05-21 10:20:00,56.38,56.42,56.31,56.31,59626.0,55.1952,55.2344,55.1267,55.1267,59626.0
2021-05-21 10:30:00,56.31,56.46,56.24,56.28,123750.0,55.1267,55.2736,55.0582,55.0973,123750.0
2021-05-21 10:40:00,56.28,56.31,56.2,56.27,132450.0,55.0973,55.1267,55.019,55.0875,132450.0
2021-05-21 10:50:00,56.27,56.4,56.26,56.4,67238.0,55.0875,55.2148,55.0778,55.2148,67238.0
2021-05-21 11:00:00,56.4,56.44,56.34,56.4,25074.0,55.2148,55.254,55.1561,55.2148,25074.0
2021-05-21 11:10:00,56.38,56.45,56.37,56.4,47360.0,55.1952,55.2638,55.1854,55.2148,47360.0
2021-05-21 11:20:00,56.4,56.43,56.17,56.17,739236.0,55.2148,55.2442,54.9897,54.9897,739236.0
2021-05-21 11:30:00,56.18,56.31,56.17,56.24,43094.0,54.9994,55.1267,54.9897,55.0582,43094.0
2021-05-21 11:40:00,56.27,56.3,56.2,56.21,74654.0,55.0875,55.1169,55.019,55.0288,74654.0
2021-05-21 11:50:00,56.22,56.26,56.07,56.09,67410.0,55.0386,55.0778,54.8918,54.9113,67410.0
2021-05-21 12:00:00,56.09,56.16,55.87,55.88,212126.0,54.9113,54.9799,54.696,54.7057,212126.0
2021-05-21 12:10:00,55.88,56.0,55.87,55.94,84610.0,54.7057,54.8232,54.696,54.7645,84610.0
2021-05-21 12:20:00,55.93,55.98,55.89,55.96,32788.0,54.7547,54.8036,54.7155,54.7841,32788.0
2021-05-21 12:30:00,55.96,56.01,55.92,55.95,22530.0,54.7841,54.833,54.7449,54.7743,22530.0
2021-05-21 12:40:00,55.97,56.01,55.88,55.9,24800.0,54.7939,54.833,54.7057,54.7253,24800.0
2021-05-21 12:50:00,55.9,55.91,55.69,55.81,75364.0,54.7253,54.7351,54.5197,54.6372,75364.0
2021-05-21 13:00:00,55.8,55.89,55.78,55.85,18434.0,54.6274,54.7155,54.6078,54.6764,18434.0
2021-05-21 13:10:00,55.85,55.88,55.8,55.83,15768.0,54.6764,54.7057,54.6274,54.6568,15768.0
2021-05-21 13:20:00,55.83,55.96,55.83,55.95,50210.0,54.6568,54.7841,54.6568,54.7743,50210.0
2021-05-21 13:30:00,55.95,56.09,55.95,56.08,73302.0,54.7743,54.9113,54.7743,54.9015,73302.0
2021-05-21 13:40:00,56.07,56.08,55.99,56.01,27982.0,54.8918,54.9015,54.8134,54.833,27982.0
2021-05-21 13:50:00,56.02,56.04,56.0,56.02,18162.0,54.8428,54.8624,54.8232,54.8428,18162.0
2021-05-21 14:00:00,56.04,56.14,55.99,56.12,32574.0,54.8624,54.9603,54.8134,54.9407,32574.0
2021-05-21 14:10:00,56.1,56.15,56.07,56.08,74540.0,54.9211,54.9701,54.8918,54.9015,74540.0
2021-05-21 14:20:00,56.07,56.07,55.94,55.96,38120.0,54.8918,54.8918,54.7645,54.7841,38120.0
2021-05-21 14:30:00,55.96,56.02,55.83,55.88,59942.0,54.7841,54.8428,54.6568,54.7057,59942.0
2021-05-21 14:40:00,55.88,55.99,55.88,55.96,48338.0,54.7057,54.8134,54.7057,54.7841,48338.0
2021-05-21 14:50:00,55.96,56.05,55.96,56.03,75268.0,54.7841,54.8722,54.7841,54.8526,75268.0
2021-05-21 15:00:00,56.03,56.03,55.93,55.98,45592.0,54.8526,54.8526,54.7547,54.8036,45592.0
2021-05-21 15:10:00,55.97,56.13,55.97,56.08,55748.0,54.7939,54.9505,54.7939,54.9015,55748.0
2021-05-21 15:20:00,56.1,56.17,56.06,56.1,59836.0,54.9211,54.9897,54.882,54.9211,59836.0
2021-05-21 15:30:00,56.1,56.1,55.95,55.98,126004.0,54.9211,54.9211,54.7743,54.8036,126004.0
2021-05-21 15:40:00,55.97,56.0,55.8,55.91,99904.0,54.7939,54.8232,54.6274,54.7351,99904.0
2021-05-21 15:50:00,55.96,56.0,55.76,55.83,267772.0,54.7841,54.8232,54.5883,54.6568,267772.0
2021-05-24 09:30:00,56.46,56.59,56.39,56.52,283406.0,55.2736,55.4008,55.205,55.3323,283406.0
2021-05-24 09:40:00,56.53,56.62,56.52,56.57,164466.0,55.3421,55.4302,55.3323,55.3812,164466.0
2021-05-24 09:50:00,56.58,56.7,56.53,56.7,46384.0,55.391,55.5085,55.3421,55.5085,46384.0
2021-05-24 10:00:00,56.71,56.77,56.7,56.75,74138.0,55.5183,55.577,55.5085,55.5575,74138.0
2021-05-24 10:10:00,56.75,56.89,56.72,56.88,80622.0,55.5575,55.6945,55.5281,55.6847,80622.0
2021-05-24 10:20:00,56.89,56.98,56.88,56.91,156100.0,55.6945,55.7826,55.6847,55.7141,156100.0
2021-05-24 10:30:00,56.92,57.02,56.91,57.01,155106.0,55.7239,55.8218,55.7141,55.812,155106.0
2021-05-24 10:40:00,57.01,57.04,56.94,56.96,52556.0,55.812,55.8414,55.7435,55.763,52556.0
2021-05-24 10:50:00,56.98,57.03,56.98,56.98,23346.0,55.7826,55.8316,55.7826,55.7826,23346.0
2021-05-24 11:00:00,56.99,57.01,56.94,56.96,51148.0,55.7924,55.812,55.7435,55.763,51148.0
2021-05-24 11:10:00,56.97,57.02,56.95,57.01,12248.0,55.7728,55.8218,55.7533,55.812,12248.0
2021-05-24 11:20:00,57.02,57.06,56.99,57.05,73958.0,55.8218,55.8609,55.7924,55.8512,73958.0
2021-05-24 11:30:00,57.08,57.08,57.02,57.04,18598.0,55.8805,55.8805,55.8218,55.8414,18598.0
2021-05-24 11:40:00,57.04,57.09,57.02,57.04,15846.0,55.8414,55.8903,55.8218,55.8414,15846.0
2021-05-24 11:50:00,57.04,57.04,56.97,56.97,36292.0,55.8414,55.8414,55.7728,55.7728,36292.0
2021-05-24 12:00:00,56.97,57.02,56.96,56.96,25812.0,55.7728,55.8218,55.763,55.763,25812.0
2021-05-24 12:10:00,56.96,56.98,56.92,56.96,26280.0,55.763,55.7826,55.7239,55.763,26280.0
2021-05-24 12:20:00,56.96,56.98,56.88,56.9,31094.0,55.763,55.7826,55.6847,55.7043,31094.0
2021-05-24 12:30:00,56.92,56.99,56.91,56.98,30172.0,55.7239,55.7924,55.7141,55.7826,30172.0
2021-05-24 12:40:00,56.97,57.0,56.95,56.99,15650.0,55.7728,55.8022,55.7533,55.7924,15650.0
2021-05-24 12:50:00,56.98,57.0,56.96,56.97,11430.0,55.7826,55.8022,55.763,55.7728,11430.0
2021-05-24 13:00:00,56.98,57.02,56.95,56.97,16138.0,55.7826,55.8218,55.7533,55.7728,16138.0
2021-05-24 13:10:00,56.98,57.03,56.98,57.02,24594.0,55.7826,55.8316,55.7826,55.8218,24594.0
2021-05-24 13:20:00,57.04,57.07,57.02,57.07,28286.0,55.8414,55.8707,55.8218,55.8707,28286.0
2021-05-24 13:30:00,57.08,57.12,57.07,57.09,36884.0,55.8805,55.9197,55.8707,55.8903,36884.0
2021-05-24 13:40:00,57.1,57.13,57.09,57.12,17212.0,55.9001,55.9295,55.8903,55.9197,17212.0
2021-05-24 13:50:00,57.13,57.13,57.09,57.11,43860.0,55.9295,55.9295,55.8903,55.9099,43860.0
2021-05-24 14:00:00,57.12,57.15,57.11,57.13,17882.0,55.9197,55.9491,55.9099,55.9295,17882.0
2021-05-24 14:10:00,57.13,57.21,57.13,57.19,39074.0,55.9295,56.0078,55.9295,55.9882,39074.0
2021-05-24 14:20:00,57.21,57.23,57.19,57.19,97330.0,56.0078,56.0274,55.9882,55.9882,97330.0
2021-05-24 14:30:00,57.2,57.24,57.2,57.24,51252.0,55.998,56.0372,55.998,56.0372,51252.0
2021-05-24 14:40:00,57.24,57.26,57.23,57.24,49288.0,56.0372,56.0567,56.0274,56.0372,49288.0
2021-05-24 14:50:00,57.24,57.24,57.18,57.19,92326.0,56.0372,56.0372,55.9784,55.9882,92326.0
2021-05-24 15:00:00,57.19,57.23,57.18,57.23,64934.0,55.9882,56.0274,55.9784,56.0274,64934.0
2021-05-24 15:10:00,57.23,57.25,57.14,57.15,74064.0,56.0274,56.047,55.9393,55.9491,74064.0
2021-05-24 15:20:00,57.15,57.18,57.14,57.15,58676.0,55.9491,55.9784,55.9393,55.9491,58676.0
2021-05-24 15:30:00,57.16,57.17,57.1,57.13,119818.0,55.9588,55.9686,55.9001,55.9295,119818.0
2021-05-24 15:40:00,57.13,57.16,57.08,57.1,139450.0,55.9295,55.9588,55.8805,55.9001,139450.0
2021-05-24 15:50:00,57.1,57.1,56.89,56.94,438526.0,55.9001,55.9001,55.6945,55.7435,438526.0
2021-05-25 09:30:00,57.27,57.37,57.21,57.28,283456.0,56.0665,56.1644,56.0078,56.0763,283456.0
2021-05-25 09:40:00,57.27,57.3,57.08,57.08,183134.0,56.0665,56.0959,55.8805,55.8805,183134.0
2021-05-25 09:50:00,57.07,57.1,56.97,56.98,271788.0,55.8707,55.9001,55.7728,55.7826,271788.0
2021-05-25 10:00:00,56.98,57.08,56.96,57.05,138448.0,55.7826,55.8805,55.763,55.8512,138448.0
2021-05-25 10:10:00,57.05,57.08,56.98,56.98,111438.0,55.8512,55.8805,55.7826,55.7826,111438.0
2021-05-25 10:20:00,56.97,57.07,56.97,57.03,49578.0,55.7728,55.8707,55.7728,55.8316,49578.0
2021-05-25 10:30:00,57.04,57.04,56.89,56.93,117430.0,55.8414,55.8414,55.6945,55.7337,117430.0
2021-05-25 10:40:00,56.94,57.05,56.91,57.02,76186.0,55.7435,55.8512,55.7141,55.8218,76186.0
2021-05-25 10:50:00,57.01,57.07,56.99,57.02,48756.0,55.812,55.8707,55.7924,55.8218,48756.0
2021-05-25 11:00:00,57.04,57.04,56.85,56.9,128130.0,55.8414,55.8414,55.6554,55.7043,128130.0
2021-05-25 11:10:00,56.89,56.97,56.81,56.85,145320.0,55.6945,55.7728,55.6162,55.6554,145320.0
2021-05-25 11:20:00,56.85,56.89,56.75,56.77,137112.0,55.6554,55.6945,55.5575,55.577,137112.0
2021-05-25 11:30:00,56.77,56.79,56.62,56.71,146482.0,55.577,55.5966,55.4302,55.5183,146482.0
2021-05-25 11:40:00,56.71,56.82,56.68,56.77,73296.0,55.5183,55.626,55.4889,55.577,73296.0
2021-05-25 11:50:00,56.78,56.86,56.7,56.86,75860.0,55.5868,55.6652,55.5085,55.6652,75860.0
2021-05-25 12:00:00,56.87,56.95,56.83,56.94,79682.0,55.6749,55.7533,55.6358,55.7435,79682.0
2021-05-25 12:10:00,56.95,56.99,56.94,56.98,72580.0,55.7533,55.7924,55.7435,55.7826,72580.0
2021-05-25 12:20:00,56.99,57.02,56.95,56.98,56768.0,55.7924,55.8218,55.7533,55.7826,56768.0
2021-05-25 12:30:00,56.99,57.02,56.95,56.96,66910.0,55.7924,55.8218,55.7533,55.763,66910.0
2021-05-25 12:40:00,56.97,56.99,56.92,56.93,52376.0,55.7728,55.7924,55.7239,55.7337,52376.0
2021-05-25 12:50:00,56.93,56.98,56.91,56.94,54554.0,55.7337,55.7826,55.7141,55.7435,54554.0
2021-05-25 13:00:00,56.92,56.93,56.74,56.81,102446.0,55.7239,55.7337,55.5477,55.6162,102446.0
2021-05-25 13:10:00,56.79,56.93,56.79,56.88,64762.0,55.5966,55.7337,55.5966,55.6847,64762.0
2021-05-25 13:20:00,56.9,56.97,56.89,56.94,24528.0,55.7043,55.7728,55.6945,55.7435,24528.0
2021-05-25 13:30:00,56.93,56.95,56.88,56.93,40144.0,55.7337,55.7533,55.6847,55.7337,40144.0
2021-05-25 13:40:00,56.93,56.93,56.82,56.85,63774.0,55.7337,55.7337,55.626,55.6554,63774.0
2021-05-25 13:50:00,56.84,56.87,56.81,56.82,24638.0,55.6456,55.6749,55.6162,55.626,24638.0
2021-05-25 14:00:00,56.85,56.85,56.72,56.77,104866.0,55.6554,55.6554,55.5281,55.577,104866.0
2021-05-25 14:10:00,56.76,56.8,56.73,56.73,79920.0,55.5673,55.6064,55.5379,55.5379,79920.0
2021-05-25 14:20:00,56.73,56.76,56.7,56.72,61944.0,55.5379,55.5673,55.5085,55.5281,61944.0
2021-05-25 14:30:00,56.71,56.8,56.69,56.79,60222.0,55.5183,55.6064,55.4987,55.5966,60222.0
2021-05-25 14:40:00,56.79,56.84,56.77,56.77,52646.0,55.5966,55.6456,55.577,55.577,52646.0
2021-05-25 14:50:00,56.79,56.79,56.7,56.73,62236.0,55.5966,55.5966,55.5085,55.5379,62236.0
2021-05-25 15:00:00,56.7,56.71,56.6,56.6,104460.0,55.5085,55.5183,55.4106,55.4106,104460.0
2021-05-25 15:10:00,56.59,56.67,56.58,56.66,79450.0,55.4008,55.4791,55.391,55.4694,79450.0
2021-05-25 15:20:00,56.67,56.83,56.65,56.75,127866.0,55.4791,55.6358,55.4596,55.5575,127866.0
2021-05-25 15:30:00,56.76,56.76,56.62,56.74,120916.0,55.5673,55.5673,55.4302,55.5477,120916.0
2021-05-25 15:40:00,56.73,56.76,56.63,56.63,200962.0,55.5379,55.5673,55.44,55.44,200962.0
2021-05-25 15:50:00,56.6,56.72,56.53,56.71,253634.0,55.4106,55.5281,55.3421,55.5183,253634.0
2021-05-26 09:30:00,56.87,56.94,56.78,56.83,187340.0,55.6749,55.7435,55.5868,55.6358,187340.0
2021-05-26 09:40:00,56.85,56.9,56.62,56.63,115044.0,55.6554,55.7043,55.4302,55.44,115044.0
2021-05-26 09:50:00,56.6,56.72,56.58,56.6,82000.0,55.4106,55.5281,55.391,55.4106,82000.0
2021-05-26 10:00:00,56.62,56.67,56.56,56.66,78180.0,55.4302,55.4791,55.3715,55.4694,78180.0
2021-05-26 10:10:00,56.69,56.8,56.66,56.8,54728.0,55.4987,55.6064,55.4694,55.6064,54728.0
2021-05-26 10:20:00,56.8,56.88,56.79,56.83,135150.0,55.6064,55.6847,55.5966,55.6358,135150.0
2021-05-26 10:30:00,56.84,56.87,56.81,56.83,58680.0,55.6456,55.6749,55.6162,55.6358,58680.0
2021-05-26 10:40:00,56.85,56.88,56.83,56.84,59436.0,55.6554,55.6847,55.6358,55.6456,59436.0
2021-05-26 10:50:00,56.85,56.89,56.79,56.88,72720.0,55.6554,55.6945,55.5966,55.6847,72720.0
2021-05-26 11:00:00,56.88,56.99,56.88,56.99,45932.0,55.6847,55.7924,55.6847,55.7924,45932.0
2021-05-26 11:10:00,56.99,56.99,56.89,56.91,96622.0,55.7924,55.7924,55.6945,55.7141,96622.0
2021-05-26 11:20:00,56.91,56.92,56.85,56.9,91462.0,55.7141,55.7239,55.6554,55.7043,91462.0
2021-05-26 11:30:00,56.89,56.89,56.82,56.86,63080.0,55.6945,55.6945,55.626,55.6652,63080.0
2021-05-26 11:40:00,56.86,56.93,56.83,56.93,52958.0,55.6652,55.7337,55.6358,55.7337,52958.0
2021-05-26 11:50:00,56.93,56.99,56.93,56.97,35022.0,55.7337,55.7924,55.7337,55.7728,35022.0
2021-05-26 12:00:00,56.98,57.02,56.96,57.0,41956.0,55.7826,55.8218,55.763,55.8022,41956.0
2021-05-26 12:10:00,57.0,57.02,56.98,56.99,51746.0,55.8022,55.8218,55.7826,55.7924,51746.0
2021-05-26 12:20:00,56.99,57.01,56.96,56.98,19454.0,55.7924,55.812,55.763,55.7826,19454.0
2021-05-26 12:30:00,56.99,57.02,56.99,56.99,25924.0,55.7924,55.8218,55.7924,55.7924,25924.0
2021-05-26 12:40:00,56.99,57.03,56.97,57.02,20664.0,55.7924,55.8316,55.7728,55.8218,20664.0
2021-05-26 12:50:00,57.02,57.03,57.01,57.01,12138.0,55.8218,55.8316,55.812,55.812,12138.0
2021-05-26 13:00:00,57.01,57.06,56.92,56.95,40114.0,55.812,55.8609,55.7239,55.7533,40114.0
2021-05-26 13:10:00,56.96,56.97,56.92,56.96,55152.0,55.763,55.7728,55.7239,55.763,55152.0
2021-05-26 13:20:00,56.96,57.01,56.96,56.97,76584.0,55.763,55.812,55.763,55.7728,76584.0
2021-05-26 13:30:00,56.96,56.98,56.9,56.93,94624.0,55.763,55.7826,55.7043,55.7337,94624.0
2021-05-26 13:40:00,56.92,56.93,56.79,56.82,107572.0,55.7239,55.7337,55.5966,55.626,107572.0
2021-05-26 13:50:00,56.83,56.85,56.76,56.82,42140.0,55.6358,55.6554,55.5673,55.626,42140.0
2021-05-26 14:00:00,56.83,56.87,56.81,56.86,44840.0,55.6358,55.6749,55.6162,55.6652,44840.0
2021-05-26 14:10:00,56.88,56.92,56.88,56.92,115454.0,55.6847,55.7239,55.6847,55.7239,115454.0
2021-05-26 14:20:00,56.93,56.95,56.9,56.92,40850.0,55.7337,55.7533,55.7043,55.7239,40850.0
2021-05-26 14:30:00,56.93,56.93,56.88,56.88,36330.0,55.7337,55.7337,55.6847,55.6847,36330.0
2021-05-26 14:40:00,56.9,56.94,56.9,56.92,75440.0,55.7043,55.7435,55.7043,55.7239,75440.0
2021-05-26 14:50:00,56.93,56.93,56.83,56.85,36248.0,55.7337,55.7337,55.6358,55.6554,36248.0
2021-05-26 15:00:00,56.85,56.88,56.83,56.83,20938.0,55.6554,55.6847,55.6358,55.6358,20938.0
2021-05-26 15:10:00,56.83,56.9,56.81,56.9,106248.0,55.6358,55.7043,55.6162,55.7043,106248.0
2021-05-26 15:20:00,56.9,56.94,56.85,56.88,64380.0,55.7043,55.7435,55.6554,55.6847,64380.0
2021-05-26 15:30:00,56.88,56.9,56.84,56.85,31516.0,55.6847,55.7043,55.6456,55.6554,31516.0
2021-05-26 15:40:00,56.85,56.93,56.84,56.85,50106.0,55.6554,55.7337,55.6456,55.6554,50106.0
2021-05-26 15:50:00,56.86,56.92,56.79,56.92,169294.0,55.6652,55.7239,55.5966,55.7239,169294.0
2021-05-27 09:30:00,57.21,57.3,57.19,57.29,299008.0,56.0078,56.0959,55.9882,56.0861,299008.0
2021-05-27 09:40:00,57.28,57.34,57.15,57.2,114220.0,56.0763,56.1351,55.9491,55.998,114220.0
2021-05-27 09:50:00,57.2,57.27,57.18,57.22,44620.0,55.998,56.0665,55.9784,56.0176,44620.0
2021-05-27 10:00:00,57.2,57.23,57.13,57.22,20096.0,55.998,56.0274,55.9295,56.0176,20096.0
2021-05-27 10:10:00,57.23,57.31,57.21,57.28,49296.0,56.0274,56.1057,56.0078,56.0763,49296.0
2021-05-27 10:20:00,57.29,57.29,57.21,57.26,16102.0,56.0861,56.0861,56.0078,56.0567,16102.0
2021-05-27 10:30:00,57.27,57.33,57.27,57.32,22350.0,56.0665,56.1253,56.0665,56.1155,22350.0
2021-05-27 10:40:00,57.32,57.36,57.3,57.35,21534.0,56.1155,56.1546,56.0959,56.1449,21534.0
2021-05-27 10:50:00,57.35,57.35,57.13,57.22,72132.0,56.1449,56.1449,55.9295,56.0176,72132.0
2021-05-27 11:00:00,57.21,57.24,57.13,57.21,17604.0,56.0078,56.0372,55.9295,56.0078,17604.0
2021-05-27 11:10:00,57.2,57.22,57.18,57.22,13576.0,55.998,56.0176,55.9784,56.0176,13576.0
2021-05-27 11:20:00,57.24,57.24,57.1,57.1,17186.0,56.0372,56.0372,55.9001,55.9001,17186.0
2021-05-27 11:30:00,57.1,57.15,57.02,57.15,76764.0,55.9001,55.9491,55.8218,55.9491,76764.0
2021-05-27 11:40:00,57.16,57.2,57.16,57.18,20396.0,55.9588,55.998,55.9588,55.9784,20396.0
2021-05-27 11:50:00,57.17,57.27,57.17,57.26,19286.0,55.9686,56.0665,55.9686,56.0567,19286.0
2021-05-27 12:00:00,57.24,57.27,57.23,57.23,29086.0,56.0372,56.0665,56.0274,56.0274,29086.0
2021-05-27 12:10:00,57.24,57.29,57.24,57.26,14782.0,56.0372,56.0861,56.0372,56.0567,14782.0
2021-05-27 12:20:00,57.27,57.28,57.24,57.24,3232.0,56.0665,56.0763,56.0372,56.0372,3232.0
2021-05-27 12:30:00,57.26,57.27,57.24,57.24,7372.0,56.0567,56.0665,56.0372,56.0372,7372.0
2021-05-27 12:40:00,57.23,57.23,57.17,57.17,5848.0,56.0274,56.0274,55.9686,55.9686,5848.0
2021-05-27 12:50:00,57.18,57.2,57.17,57.18,5994.0,55.9784,55.998,55.9686,55.9784,5994.0
2021-05-27 13:00:00,57.2,57.22,57.17,57.19,9352.0,55.998,56.0176,55.9686,55.9882,9352.0
2021-05-27 13:10:00,57.18,57.2,57.15,57.2,4152.0,55.9784,55.998,55.9491,55.998,4152.0
2021-05-27 13:20:00,57.18,57.19,57.14,57.15,10760.0,55.9784,55.9882,55.9393,55.9491,10760.0
2021-05-27 13:30:00,57.14,57.16,57.02,57.09,65316.0,55.9393,55.9588,55.8218,55.8903,65316.0
2021-05-27 13:40:00,57.1,57.1,57.06,57.1,11442.0,55.9001,55.9001,55.8609,55.9001,11442.0
2021-05-27 13:50:00,57.1,57.1,57.08,57.1,6400.0,55.9001,55.9001,55.8805,55.9001,6400.0
2021-05-27 14:00:00,57.09,57.1,57.0,57.0,14136.0,55.8903,55.9001,55.8022,55.8022,14136.0
2021-05-27 14:10:00,57.01,57.02,56.96,56.99,21000.0,55.812,55.8218,55.763,55.7924,21000.0
2021-05-27 14:20:00,56.98,57.05,56.95,57.05,11220.0,55.7826,55.8512,55.7533,55.8512,11220.0
2021-05-27 14:30:00,57.02,57.04,56.98,56.99,9800.0,55.8218,55.8414,55.7826,55.7924,9800.0
2021-05-27 14:40:00,56.99,57.02,56.97,57.01,13910.0,55.7924,55.8218,55.7728,55.812,13910.0
2021-05-27 14:50:00,57.02,57.09,57.01,57.07,31680.0,55.8218,55.8903,55.812,55.8707,31680.0
2021-05-27 15:00:00,57.05,57.06,56.93,56.97,27886.0,55.8512,55.8609,55.7337,55.7728,27886.0
2021-05-27 15:10:00,56.97,57.05,56.95,57.04,24594.0,55.7728,55.8512,55.7533,55.8414,24594.0
2021-05-27 15:20:00,57.02,57.03,56.98,57.01,44060.0,55.8218,55.8316,55.7826,55.812,44060.0
2021-05-27 15:30:00,57.02,57.08,56.98,57.05,30884.0,55.8218,55.8805,55.7826,55.8512,30884.0
2021-05-27 15:40:00,57.05,57.1,57.02,57.03,36466.0,55.8512,55.9001,55.8218,55.8316,36466.0
2021-05-27 15:50:00,57.04,57.2,56.95,56.96,299352.0,55.8414,55.998,55.7533,55.763,299352.0
2021-05-28 09:30:00,57.43,57.46,57.32,57.35,92746.0,56.2232,56.2525,56.1155,56.1449,92746.0
2021-05-28 09:40:00,57.35,57.43,57.33,57.33,70822.0,56.1449,56.2232,56.1253,56.1253,70822.0
2021-05-28 09:50:00,57.3,57.41,57.27,57.41,74900.0,56.0959,56.2036,56.0665,56.2036,74900.0
2021-05-28 10:00:00,57.41,57.45,57.31,57.32,132882.0,56.2036,56.2428,56.1057,56.1155,132882.0
2021-05-28 10:10:00,57.32,57.35,57.27,57.27,24716.0,56.1155,56.1449,56.0665,56.0665,24716.0
2021-05-28 10:20:00,57.26,57.27,57.17,57.2,40984.0,56.0567,56.0665,55.9686,55.998,40984.0
2021-05-28 10:30:00,57.21,57.31,57.2,57.27,60446.0,56.0078,56.1057,55.998,56.0665,60446.0
2021-05-28 10:40:00,57.27,57.34,57.27,57.29,42262.0,56.0665,56.1351,56.0665,56.0861,42262.0
2021-05-28 10:50:00,57.27,57.32,57.27,57.3,46350.0,56.0665,56.1155,56.0665,56.0959,46350.0
2021-05-28 11:00:00,57.3,57.31,57.26,57.31,72262.0,56.0959,56.1057,56.0567,56.1057,72262.0
2021-05-28 11:10:00,57.32,57.38,57.32,57.37,24384.0,56.1155,56.1742,56.1155,56.1644,24384.0
2021-05-28 11:20:00,57.37,57.38,57.35,57.36,12370.0,56.1644,56.1742,56.1449,56.1546,12370.0
2021-05-28 11:30:00,57.37,57.44,57.35,57.43,23480.0,56.1644,56.233,56.1449,56.2232,23480.0
2021-05-28 11:40:00,57.43,57.44,57.38,57.4,48660.0,56.2232,56.233,56.1742,56.1938,48660.0
2021-05-28 11:50:00,57.4,57.45,57.4,57.43,8274.0,56.1938,56.2428,56.1938,56.2232,8274.0
2021-05-28 12:00:00,57.43,57.5,57.42,57.48,69966.0,56.2232,56.2917,56.2134,56.2721,69966.0
2021-05-28 12:10:00,57.47,57.51,57.46,57.49,51076.0,56.2623,56.3015,56.2525,56.2819,51076.0
2021-05-28 12:20:00,57.51,57.51,57.46,57.48,15526.0,56.3015,56.3015,56.2525,56.2721,15526.0
2021-05-28 12:30:00,57.47,57.5,57.47,57.5,20292.0,56.2623,56.2917,56.2623,56.2917,20292.0
2021-05-28 12:40:00,57.49,57.5,57.41,57.43,46172.0,56.2819,56.2917,56.2036,56.2232,46172.0
2021-05-28 12:50:00,57.43,57.43,57.4,57.41,18440.0,56.2232,56.2232,56.1938,56.2036,18440.0
2021-05-28 13:00:00,57.42,57.44,57.39,57.4,12794.0,56.2134,56.233,56.184,56.1938,12794.0
2021-05-28 13:10:00,57.38,57.4,57.33,57.37,22264.0,56.1742,56.1938,56.1253,56.1644,22264.0
2021-05-28 13:20:00,57.37,57.37,57.31,57.35,29436.0,56.1644,56.1644,56.1057,56.1449,29436.0
2021-05-28 13:30:00,57.35,57.39,57.34,57.35,27926.0,56.1449,56.184,56.1351,56.1449,27926.0
2021-05-28 13:40:00,57.35,57.35,57.32,57.34,14064.0,56.1449,56.1449,56.1155,56.1351,14064.0
2021-05-28 13:50:00,57.33,57.38,57.33,57.35,11362.0,56.1253,56.1742,56.1253,56.1449,11362.0
2021-05-28 14:00:00,57.37,57.38,57.34,57.34,12302.0,56.1644,56.1742,56.1351,56.1351,12302.0
2021-05-28 14:10:00,57.34,57.35,57.3,57.33,27738.0,56.1351,56.1449,56.0959,56.1253,27738.0
2021-05-28 14:20:00,57.33,57.37,57.32,57.35,19592.0,56.1253,56.1644,56.1155,56.1449,19592.0
2021-05-28 14:30:00,57.38,57.38,57.35,57.37,17678.0,56.1742,56.1742,56.1449,56.1644,17678.0
2021-05-28 14:40:00,57.37,57.41,57.36,57.4,7926.0,56.1644,56.2036,56.1546,56.1938,7926.0
2021-05-28 14:50:00,57.41,57.41,57.38,57.4,24114.0,56.2036,56.2036,56.1742,56.1938,24114.0
2021-05-28 15:00:00,57.37,57.38,57.35,57.37,26354.0,56.1644,56.1742,56.1449,56.1644,26354.0
2021-05-28 15:10:00,57.37,57.37,57.3,57.35,18274.0,56.1644,56.1644,56.0959,56.1449,18274.0
2021-05-28 15:20:00,57.35,57.36,57.31,57.35,29644.0,56.1449,56.1546,56.1057,56.1449,29644.0
2021-05-28 15:30:00,57.33,57.43,57.31,57.38,52232.0,56.1253,56.2232,56.1057,56.1742,52232.0
2021-05-28 15:40:00,57.38,57.38,57.31,57.37,129704.0,56.1742,56.1742,56.1057,56.1644,129704.0
2021-05-28 15:50:00,57.37,57.4,57.12,57.19,313654.0,56.1644,56.1938,55.9197,55.9882,313654.0
2021-06-01 09:30:00,57.86,57.9,57.61,57.63,339748.0,56.6441,56.6833,56.3994,56.419,339748.0
2021-06-01 09:40:00,57.63,57.67,57.51,57.51,118716.0,56.419,56.4581,56.3015,56.3015,118716.0
2021-06-01 09:50:00,57.52,57.54,57.44,57.52,124858.0,56.3113,56.3309,56.233,56.3113,124858.0
2021-06-01 10:00:00,57.52,57.58,57.43,57.48,117164.0,56.3113,56.37,56.2232,56.2721,117164.0
2021-06-01 10:10:00,57.48,57.48,57.18,57.24,133376.0,56.2721,56.2721,55.9784,56.0372,133376.0
2021-06-01 10:20:00,57.24,57.28,57.14,57.28,49344.0,56.0372,56.0763,55.9393,56.0763,49344.0
2021-06-01 10:30:00,57.27,57.35,57.21,57.22,92118.0,56.0665,56.1449,56.0078,56.0176,92118.0
2021-06-01 10:40:00,57.26,57.33,57.12,57.15,45484.0,56.0567,56.1253,55.9197,55.9491,45484.0
2021-06-01 10:50:00,57.15,57.17,57.02,57.12,92210.0,55.9491,55.9686,55.8218,55.9197,92210.0
2021-06-01 11:00:00,57.11,57.13,57.06,57.11,34528.0,55.9099,55.9295,55.8609,55.9099,34528.0
2021-06-01 11:10:00,57.13,57.23,57.12,57.2,212580.0,55.9295,56.0274,55.9197,55.998,212580.0
2021-06-01 11:20:00,57.23,57.25,57.21,57.22,33236.0,56.0274,56.047,56.0078,56.0176,33236.0
2021-06-01 11:30:00,57.22,57.3,57.16,57.29,33316.0,56.0176,56.0959,55.9588,56.0861,33316.0
2021-06-01 11:40:00,57.29,57.29,57.18,57.23,13400.0,56.0861,56.0861,55.9784,56.0274,13400.0
2021-06-01 11:50:00,57.22,57.27,57.21,57.26,13766.0,56.0176,56.0665,56.0078,56.0567,13766.0
2021-06-01 12:00:00,57.24,57.26,57.13,57.16,126652.0,56.0372,56.0567,55.9295,55.9588,126652.0
2021-06-01 12:10:00,57.16,57.17,57.1,57.11,10644.0,55.9588,55.9686,55.9001,55.9099,10644.0
2021-06-01 12:20:00,57.13,57.2,57.11,57.17,7648.0,55.9295,55.998,55.9099,55.9686,7648.0
2021-06-01 12:30:00,57.18,57.18,57.15,57.16,8318.0,55.9784,55.9784,55.9491,55.9588,8318.0
2021-06-01 12:40:00,57.16,57.23,57.16,57.18,13440.0,55.9588,56.0274,55.9588,55.9784,13440.0
2021-06-01 12:50:00,57.16,57.17,57.08,57.11,23756.0,55.9588,55.9686,55.8805,55.9099,23756.0
2021-06-01 13:00:00,57.12,57.12,56.97,57.01,96260.0,55.9197,55.9197,55.7728,55.812,96260.0
2021-06-01 13:10:00,57.01,57.03,56.97,56.97,29848.0,55.812,55.8316,55.7728,55.7728,29848.0
2021-06-01 13:20:00,56.98,56.99,56.95,56.98,20612.0,55.7826,55.7924,55.7533,55.7826,20612.0
2021-06-01 13:30:00,56.97,57.02,56.97,57.02,10620.0,55.7728,55.8218,55.7728,55.8218,10620.0
2021-06-01 13:40:00,57.01,57.01,56.97,57.0,13708.0,55.812,55.812,55.7728,55.8022,13708.0
2021-06-01 13:50:00,56.99,57.07,56.98,57.06,15764.0,55.7924,55.8707,55.7826,55.8609,15764.0
2021-06-01 14:00:00,57.05,57.12,57.04,57.07,19680.0,55.8512,55.9197,55.8414,55.8707,19680.0
2021-06-01 14:10:00,57.07,57.11,57.07,57.11,11042.0,55.8707,55.9099,55.8707,55.9099,11042.0
2021-06-01 14:20:00,57.1,57.18,57.1,57.18,10396.0,55.9001,55.9784,55.9001,55.9784,10396.0
2021-06-01 14:30:00,57.17,57.24,57.16,57.22,76756.0,55.9686,56.0372,55.9588,56.0176,76756.0
2021-06-01 14:40:00,57.23,57.26,57.21,57.24,65136.0,56.0274,56.0567,56.0078,56.0372,65136.0
2021-06-01 14:50:00,57.24,57.25,57.22,57.25,15660.0,56.0372,56.047,56.0176,56.047,15660.0
2021-06-01 15:00:00,57.26,57.26,57.17,57.2,66530.0,56.0567,56.0567,55.9686,55.998,66530.0
2021-06-01 15:10:00,57.17,57.19,57.15,57.16,21116.0,55.9686,55.9882,55.9491,55.9588,21116.0
2021-06-01 15:20:00,57.17,57.22,57.13,57.13,20254.0,55.9686,56.0176,55.9295,55.9295,20254.0
2021-06-01 15:30:00,57.11,57.11,57.02,57.05,20430.0,55.9099,55.9099,55.8218,55.8512,20430.0
2021-06-01 15:40:00,57.04,57.15,57.02,57.15,38946.0,55.8414,55.9491,55.8218,55.9491,38946.0
2021-06-01 15:50:00,57.15,57.16,57.02,57.07,176260.0,55.9491,55.9588,55.8218,55.8707,176260.0
2021-06-02 09:30:00,57.24,57.25,57.03,57.06,134684.0,56.0372,56.047,55.8316,55.8609,134684.0
2021-06-02 09:40:00,57.05,57.32,57.05,57.31,119136.0,55.8512,56.1155,55.8512,56.1057,119136.0
2021-06-02 09:50:00,57.31,57.34,57.26,57.27,91218.0,56.1057,56.1351,56.0567,56.0665,91218.0
2021-06-02 10:00:00,57.28,57.31,57.23,57.3,52932.0,56.0763,56.1057,56.0274,56.0959,52932.0
2021-06-02 10:10:00,57.29,57.37,57.25,57.35,65532.0,56.0861,56.1644,56.047,56.1449,65532.0
2021-06-02 10:20:00,57.35,57.43,57.33,57.4,68192.0,56.1449,56.2232,56.1253,56.1938,68192.0
2021-06-02 10:30:00,57.4,57.42,57.31,57.35,29226.0,56.1938,56.2134,56.1057,56.1449,29226.0
2021-06-02 10:40:00,57.37,57.43,57.35,57.37,17632.0,56.1644,56.2232,56.1449,56.1644,17632.0
2021-06-02 10:50:00,57.37,57.37,57.31,57.35,25308.0,56.1644,56.1644,56.1057,56.1449,25308.0
2021-06-02 11:00:00,57.35,57.43,57.3,57.4,81138.0,56.1449,56.2232,56.0959,56.1938,81138.0
2021-06-02 11:10:00,57.38,57.49,57.38,57.44,31560.0,56.1742,56.2819,56.1742,56.233,31560.0
2021-06-02 11:20:00,57.44,57.45,57.4,57.45,17998.0,56.233,56.2428,56.1938,56.2428,17998.0
2021-06-02 11:30:00,57.45,57.47,57.43,57.43,13600.0,56.2428,56.2623,56.2232,56.2232,13600.0
2021-06-02 11:40:00,57.43,57.46,57.41,57.44,2500.0,56.2232,56.2525,56.2036,56.233,2500.0
2021-06-02 11:50:00,57.45,57.45,57.38,57.39,7662.0,56.2428,56.2428,56.1742,56.184,7662.0
2021-06-02 12:00:00,57.37,57.41,57.35,57.4,11160.0,56.1644,56.2036,56.1449,56.1938,11160.0
2021-06-02 12:10:00,57.38,57.4,57.35,57.35,5502.0,56.1742,56.1938,56.1449,56.1449,5502.0
2021-06-02 12:20:00,57.35,57.35,57.25,57.29,21448.0,56.1449,56.1449,56.047,56.0861,21448.0
2021-06-02 12:30:00,57.27,57.27,57.2,57.25,84216.0,56.0665,56.0665,55.998,56.047,84216.0
2021-06-02 12:40:00,57.24,57.28,57.24,57.27,15046.0,56.0372,56.0763,56.0372,56.0665,15046.0
2021-06-02 12:50:00,57.29,57.29,57.27,57.27,27434.0,56.0861,56.0861,56.0665,56.0665,27434.0
2021-06-02 13:00:00,57.29,57.3,57.26,57.28,15128.0,56.0861,56.0959,56.0567,56.0763,15128.0
2021-06-02 13:10:00,57.28,57.3,57.2,57.21,32336.0,56.0763,56.0959,55.998,56.0078,32336.0
2021-06-02 13:20:00,57.21,57.21,57.05,57.12,61376.0,56.0078,56.0078,55.8512,55.9197,61376.0
2021-06-02 13:30:00,57.11,57.17,57.09,57.14,27138.0,55.9099,55.9686,55.8903,55.9393,27138.0
2021-06-02 13:40:00,57.13,57.15,57.05,57.06,24144.0,55.9295,55.9491,55.8512,55.8609,24144.0
2021-06-02 13:50:00,57.07,57.12,57.07,57.09,15610.0,55.8707,55.9197,55.8707,55.8903,15610.0
2021-06-02 14:00:00,57.1,57.16,57.04,57.05,72036.0,55.9001,55.9588,55.8414,55.8512,72036.0
2021-06-02 14:10:00,57.04,57.1,56.98,57.09,41568.0,55.8414,55.9001,55.7826,55.8903,41568.0
2021-06-02 14:20:00,57.1,57.14,57.08,57.13,102314.0,55.9001,55.9393,55.8805,55.9295,102314.0
2021-06-02 14:30:00,57.11,57.13,57.06,57.1,13118.0,55.9099,55.9295,55.8609,55.9001,13118.0
2021-06-02 14:40:00,57.1,57.13,57.08,57.13,10390.0,55.9001,55.9295,55.8805,55.9295,10390.0
2021-06-02 14:50:00,57.12,57.13,57.09,57.13,53966.0,55.9197,55.9295,55.8903,55.9295,53966.0
2021-06-02 15:00:00,57.13,57.15,57.08,57.13,30794.0,55.9295,55.9491,55.8805,55.9295,30794.0
2021-06-02 15:10:00,57.15,57.17,57.13,57.13,79796.0,55.9491,55.9686,55.9295,55.9295,79796.0
2021-06-02 15:20:00,57.13,57.13,57.09,57.1,17874.0,55.9295,55.9295,55.8903,55.9001,17874.0
2021-06-02 15:30:00,57.1,57.12,57.06,57.1,11500.0,55.9001,55.9197,55.8609,55.9001,11500.0
2021-06-02 15:40:00,57.1,57.14,57.08,57.13,31870.0,55.9001,55.9393,55.8805,55.9295,31870.0
2021-06-02 15:50:00,57.14,57.29,57.1,57.27,253848.0,55.9393,56.0861,55.9001,56.0665,253848.0
2021-06-03 09:30:00,56.58,56.67,56.41,56.42,288384.0,55.391,55.4791,55.2246,55.2344,288384.0
2021-06-03 09:40:00,56.42,56.44,56.15,56.17,286354.0,55.2344,55.254,54.9701,54.9897,286354.0
2021-06-03 09:50:00,56.16,56.45,56.16,56.39,145352.0,54.9799,55.2638,54.9799,55.205,145352.0
2021-06-03 10:00:00,56.38,56.66,56.35,56.58,160582.0,55.1952,55.4694,55.1659,55.391,160582.0
2021-06-03 10:10:00,56.59,56.66,56.51,56.6,174666.0,55.4008,55.4694,55.3225,55.4106,174666.0
2021-06-03 10:20:00,56.6,56.63,56.51,56.51,97714.0,55.4106,55.44,55.3225,55.3225,97714.0
2021-06-03 10:30:00,56.51,56.6,56.44,56.46,156506.0,55.3225,55.4106,55.254,55.2736,156506.0
2021-06-03 10:40:00,56.45,56.74,56.41,56.73,84400.0,55.2638,55.5477,55.2246,55.5379,84400.0
2021-06-03 10:50:00,56.72,56.99,56.72,56.97,93732.0,55.5281,55.7924,55.5281,55.7728,93732.0
2021-06-03 11:00:00,56.96,57.15,56.93,57.13,76690.0,55.763,55.9491,55.7337,55.9295,76690.0
2021-06-03 11:10:00,57.14,57.15,56.99,56.99,98280.0,55.9393,55.9491,55.7924,55.7924,98280.0
2021-06-03 11:20:00,56.99,57.11,56.96,57.07,70110.0,55.7924,55.9099,55.763,55.8707,70110.0
2021-06-03 11:30:00,57.06,57.09,56.93,56.93,58986.0,55.8609,55.8903,55.7337,55.7337,58986.0
2021-06-03 11:40:00,56.95,57.02,56.92,56.93,18900.0,55.7533,55.8218,55.7239,55.7337,18900.0
2021-06-03 11:50:00,56.92,56.99,56.91,56.99,24524.0,55.7239,55.7924,55.7141,55.7924,24524.0
2021-06-03 12:00:00,57.0,57.06,56.98,57.04,27868.0,55.8022,55.8609,55.7826,55.8414,27868.0
2021-06-03 12:10:00,57.02,57.03,56.96,56.96,38380.0,55.8218,55.8316,55.763,55.763,38380.0
2021-06-03 12:20:00,56.96,56.98,56.87,56.98,116296.0,55.763,55.7826,55.6749,55.7826,116296.0
2021-06-03 12:30:00,56.97,56.99,56.92,56.99,18574.0,55.7728,55.7924,55.7239,55.7924,18574.0
2021-06-03 12:40:00,57.05,57.09,57.02,57.03,14904.0,55.8512,55.8903,55.8218,55.8316,14904.0
2021-06-03 12:50:00,57.03,57.04,56.95,57.04,30204.0,55.8316,55.8414,55.7533,55.8414,30204.0
2021-06-03 13:00:00,56.99,57.02,56.88,56.99,38896.0,55.7924,55.8218,55.6847,55.7924,38896.0
2021-06-03 13:10:00,57.01,57.06,56.95,57.01,21232.0,55.812,55.8609,55.7533,55.812,21232.0
2021-06-03 13:20:00,57.02,57.12,57.02,57.1,25248.0,55.8218,55.9197,55.8218,55.9001,25248.0
2021-06-03 13:30:00,57.09,57.13,57.07,57.11,28334.0,55.8903,55.9295,55.8707,55.9099,28334.0
2021-06-03 13:40:00,57.09,57.13,56.99,57.02,33332.0,55.8903,55.9295,55.7924,55.8218,33332.0
2021-06-03 13:50:00,57.02,57.06,57.02,57.02,12370.0,55.8218,55.8609,55.8218,55.8218,12370.0
2021-06-03 14:00:00,57.04,57.05,56.98,57.0,11990.0,55.8414,55.8512,55.7826,55.8022,11990.0
2021-06-03 14:10:00,57.0,57.0,56.9,56.94,43660.0,55.8022,55.8022,55.7043,55.7435,43660.0
2021-06-03 14:20:00,56.93,56.95,56.89,56.92,28264.0,55.7337,55.7533,55.6945,55.7239,28264.0
2021-06-03 14:30:00,56.92,56.96,56.86,56.86,17620.0,55.7239,55.763,55.6652,55.6652,17620.0
2021-06-03 14:40:00,56.88,56.9,56.85,56.9,19822.0,55.6847,55.7043,55.6554,55.7043,19822.0
2021-06-03 14:50:00,56.89,56.9,56.82,56.82,88586.0,55.6945,55.7043,55.626,55.626,88586.0
2021-06-03 15:00:00,56.83,56.9,56.82,56.86,93904.0,55.6358,55.7043,55.626,55.6652,93904.0
2021-06-03 15:10:00,56.85,56.93,56.85,56.85,71410.0,55.6554,55.7337,55.6554,55.6554,71410.0
2021-06-03 15:20:00,56.84,56.94,56.83,56.94,18728.0,55.6456,55.7435,55.6358,55.7435,18728.0
2021-06-03 15:30:00,56.94,56.99,56.91,56.99,52594.0,55.7435,55.7924,55.7141,55.7924,52594.0
2021-06-03 15:40:00,57.01,57.01,56.83,56.85,44190.0,55.812,55.812,55.6358,55.6554,44190.0
2021-06-03 15:50:00,56.85,56.92,56.82,56.84,188962.0,55.6554,55.7239,55.626,55.6456,188962.0
2021-06-04 09:30:00,57.36,57.5,57.34,57.5,256490.0,56.1546,56.2917,56.1351,56.2917,256490.0
2021-06-04 09:40:00,57.51,57.56,57.47,57.49,89512.0,56.3015,56.3504,56.2623,56.2819,89512.0
2021-06-04 09:50:00,57.49,57.5,57.42,57.5,25156.0,56.2819,56.2917,56.2134,56.2917,25156.0
2021-06-04 10:00:00,57.52,57.59,57.5,57.55,58604.0,56.3113,56.3798,56.2917,56.3407,58604.0
2021-06-04 10:10:00,57.57,57.6,57.53,57.54,48614.0,56.3602,56.3896,56.3211,56.3309,48614.0
2021-06-04 10:20:00,57.54,57.57,57.49,57.52,45554.0,56.3309,56.3602,56.2819,56.3113,45554.0
2021-06-04 10:30:00,57.54,57.58,57.52,57.56,41744.0,56.3309,56.37,56.3113,56.3504,41744.0
2021-06-04 10:40:00,57.56,57.66,57.52,57.62,68854.0,56.3504,56.4483,56.3113,56.4092,68854.0
2021-06-04 10:50:00,57.63,57.65,57.61,57.63,13850.0,56.419,56.4385,56.3994,56.419,13850.0
2021-06-04 11:00:00,57.65,57.68,57.62,57.66,29312.0,56.4385,56.4679,56.4092,56.4483,29312.0
2021-06-04 11:10:00,57.66,57.69,57.65,57.67,45636.0,56.4483,56.4777,56.4385,56.4581,45636.0
2021-06-04 11:20:00,57.67,57.7,57.62,57.67,106286.0,56.4581,56.4875,56.4092,56.4581,106286.0
2021-06-04 11:30:00,57.66,57.67,57.6,57.61,18244.0,56.4483,56.4581,56.3896,56.3994,18244.0
2021-06-04 11:40:00,57.62,57.63,57.57,57.6,18662.0,56.4092,56.419,56.3602,56.3896,18662.0
2021-06-04 11:50:00,57.58,57.59,57.55,57.59,17530.0,56.37,56.3798,56.3407,56.3798,17530.0
2021-06-04 12:00:00,57.58,57.59,57.56,57.58,10994.0,56.37,56.3798,56.3504,56.37,10994.0
2021-06-04 12:10:00,57.59,57.62,57.59,57.62,9200.0,56.3798,56.4092,56.3798,56.4092,9200.0
2021-06-04 12:20:00,57.59,57.62,57.59,57.6,8606.0,56.3798,56.4092,56.3798,56.3896,8606.0
2021-06-04 12:30:00,57.62,57.66,57.61,57.65,9430.0,56.4092,56.4483,56.3994,56.4385,9430.0
2021-06-04 12:40:00,57.66,57.66,57.62,57.65,10538.0,56.4483,56.4483,56.4092,56.4385,10538.0
2021-06-04 12:50:00,57.64,57.67,57.63,57.66,8594.0,56.4288,56.4581,56.419,56.4483,8594.0
2021-06-04 13:00:00,57.67,57.7,57.67,57.68,10600.0,56.4581,56.4875,56.4581,56.4679,10600.0
2021-06-04 13:10:00,57.69,57.7,57.67,57.7,9886.0,56.4777,56.4875,56.4581,56.4875,9886.0
2021-06-04 13:20:00,57.69,57.69,57.64,57.65,30978.0,56.4777,56.4777,56.4288,56.4385,30978.0
2021-06-04 13:30:00,57.66,57.7,57.66,57.68,9610.0,56.4483,56.4875,56.4483,56.4679,9610.0
2021-06-04 13:40:00,57.7,57.75,57.7,57.74,69202.0,56.4875,56.5364,56.4875,56.5267,69202.0
2021-06-04 13:50:00,57.73,57.74,57.72,57.74,18068.0,56.5169,56.5267,56.5071,56.5267,18068.0
2021-06-04 14:00:00,57.74,57.79,57.74,57.77,30228.0,56.5267,56.5756,56.5267,56.556,30228.0
2021-06-04 14:10:00,57.79,57.8,57.76,57.79,48496.0,56.5756,56.5854,56.5462,56.5756,48496.0
2021-06-04 14:20:00,57.78,57.81,57.78,57.81,20156.0,56.5658,56.5952,56.5658,56.5952,20156.0
2021-06-04 14:30:00,57.81,57.87,57.81,57.86,42072.0,56.5952,56.6539,56.5952,56.6441,42072.0
2021-06-04 14:40:00,57.85,57.87,57.85,57.86,21798.0,56.6343,56.6539,56.6343,56.6441,21798.0
2021-06-04 14:50:00,57.85,57.85,57.83,57.83,17868.0,56.6343,56.6343,56.6148,56.6148,17868.0
2021-06-04 15:00:00,57.82,57.84,57.8,57.82,22030.0,56.605,56.6246,56.5854,56.605,22030.0
2021-06-04 15:10:00,57.82,57.83,57.79,57.83,11668.0,56.605,56.6148,56.5756,56.6148,11668.0
2021-06-04 15:20:00,57.82,57.84,57.8,57.83,30500.0,56.605,56.6246,56.5854,56.6148,30500.0
2021-06-04 15:30:00,57.83,57.85,57.8,57.83,39164.0,56.6148,56.6343,56.5854,56.6148,39164.0
2021-06-04 15:40:00,57.81,57.9,57.8,57.87,84752.0,56.5952,56.6833,56.5854,56.6539,84752.0
2021-06-04 15:50:00,57.88,57.95,57.83,57.86,351512.0,56.6637,56.7322,56.6148,56.6441,351512.0
2021-06-07 09:30:00,57.86,57.91,57.82,57.83,135162.0,56.6441,56.6931,56.605,56.6148,135162.0
2021-06-07 09:40:00,57.83,57.87,57.8,57.84,43886.0,56.6148,56.6539,56.5854,56.6246,43886.0
2021-06-07 09:50:00,57.84,57.85,57.68,57.77,79088.0,56.6246,56.6343,56.4679,56.556,79088.0
2021-06-07 10:00:00,57.74,57.74,57.62,57.65,56768.0,56.5267,56.5267,56.4092,56.4385,56768.0
2021-06-07 10:10:00,57.65,57.69,57.55,57.56,89804.0,56.4385,56.4777,56.3407,56.3504,89804.0
2021-06-07 10:20:00,57.55,57.65,57.55,57.58,19812.0,56.3407,56.4385,56.3407,56.37,19812.0
2021-06-07 10:30:00,57.6,57.6,57.55,57.57,154594.0,56.3896,56.3896,56.3407,56.3602,154594.0
2021-06-07 10:40:00,57.57,57.59,57.5,57.51,38598.0,56.3602,56.3798,56.2917,56.3015,38598.0
2021-06-07 10:50:00,57.54,57.62,57.52,57.61,25874.0,56.3309,56.4092,56.3113,56.3994,25874.0
2021-06-07 11:00:00,57.62,57.63,57.58,57.6,56576.0,56.4092,56.419,56.37,56.3896,56576.0
2021-06-07 11:10:00,57.6,57.67,57.6,57.66,33698.0,56.3896,56.4581,56.3896,56.4483,33698.0
2021-06-07 11:20:00,57.65,57.66,57.54,57.54,30910.0,56.4385,56.4483,56.3309,56.3309,30910.0
2021-06-07 11:30:00,57.54,57.54,57.5,57.51,23200.0,56.3309,56.3309,56.2917,56.3015,23200.0
2021-06-07 11:40:00,57.51,57.54,57.48,57.49,11236.0,56.3015,56.3309,56.2721,56.2819,11236.0
2021-06-07 11:50:00,57.52,57.57,57.49,57.56,199794.0,56.3113,56.3602,56.2819,56.3504,199794.0
2021-06-07 12:00:00,57.56,57.62,57.55,57.6,22164.0,56.3504,56.4092,56.3407,56.3896,22164.0
2021-06-07 12:10:00,57.63,57.63,57.6,57.6,12604.0,56.419,56.419,56.3896,56.3896,12604.0
2021-06-07 12:20:00,57.62,57.62,57.56,57.58,14740.0,56.4092,56.4092,56.3504,56.37,14740.0
2021-06-07 12:30:00,57.59,57.59,57.55,57.59,9810.0,56.3798,56.3798,56.3407,56.3798,9810.0
2021-06-07 12:40:00,57.6,57.61,57.59,57.6,5196.0,56.3896,56.3994,56.3798,56.3896,5196.0
2021-06-07 12:50:00,57.62,57.63,57.6,57.61,8990.0,56.4092,56.419,56.3896,56.3994,8990.0
2021-06-07 13:00:00,57.6,57.63,57.57,57.57,5630.0,56.3896,56.419,56.3602,56.3602,5630.0
2021-06-07 13:10:00,57.58,57.59,57.53,57.58,13036.0,56.37,56.3798,56.3211,56.37,13036.0
2021-06-07 13:20:00,57.58,57.6,57.55,57.55,19340.0,56.37,56.3896,56.3407,56.3407,19340.0
2021-06-07 13:30:00,57.56,57.6,57.54,57.57,34690.0,56.3504,56.3896,56.3309,56.3602,34690.0
2021-06-07 13:40:00,57.55,57.55,57.47,57.52,18722.0,56.3407,56.3407,56.2623,56.3113,18722.0
2021-06-07 13:50:00,57.52,57.52,57.48,57.48,10072.0,56.3113,56.3113,56.2721,56.2721,10072.0
2021-06-07 14:00:00,57.49,57.55,57.48,57.55,7902.0,56.2819,56.3407,56.2721,56.3407,7902.0
2021-06-07 14:10:00,57.55,57.56,57.54,57.54,10700.0,56.3407,56.3504,56.3309,56.3309,10700.0
2021-06-07 14:20:00,57.54,57.56,57.52,57.55,6634.0,56.3309,56.3504,56.3113,56.3407,6634.0
2021-06-07 14:30:00,57.55,57.59,57.55,57.57,8998.0,56.3407,56.3798,56.3407,56.3602,8998.0
2021-06-07 14:40:00,57.59,57.6,57.57,57.58,11258.0,56.3798,56.3896,56.3602,56.37,11258.0
2021-06-07 14:50:00,57.59,57.68,57.59,57.65,39100.0,56.3798,56.4679,56.3798,56.4385,39100.0
2021-06-07 15:00:00,57.66,57.71,57.65,57.71,19276.0,56.4483,56.4973,56.4385,56.4973,19276.0
2021-06-07 15:10:00,57.7,57.73,57.68,57.73,60670.0,56.4875,56.5169,56.4679,56.5169,60670.0
2021-06-07 15:20:00,57.73,57.76,57.73,57.75,34978.0,56.5169,56.5462,56.5169,56.5364,34978.0
2021-06-07 15:30:00,57.76,57.76,57.66,57.66,21920.0,56.5462,56.5462,56.4483,56.4483,21920.0
2021-06-07 15:40:00,57.66,57.71,57.65,57.67,23172.0,56.4483,56.4973,56.4385,56.4581,23172.0
2021-06-07 15:50:00,57.68,57.8,57.68,57.76,166382.0,56.4679,56.5854,56.4679,56.5462,166382.0
2021-06-08 09:30:00,58.04,58.04,57.85,57.88,141970.0,56.8204,56.8204,56.6343,56.6637,141970.0
2021-06-08 09:40:00,57.88,57.94,57.81,57.82,109450.0,56.6637,56.7225,56.5952,56.605,109450.0
2021-06-08 09:50:00,57.82,57.82,57.6,57.6,111386.0,56.605,56.605,56.3896,56.3896,111386.0
2021-06-08 10:00:00,57.62,57.72,57.57,57.72,39930.0,56.4092,56.5071,56.3602,56.5071,39930.0
2021-06-08 10:10:00,57.72,57.76,57.68,57.7,27854.0,56.5071,56.5462,56.4679,56.4875,27854.0
2021-06-08 10:20:00,57.7,57.71,57.62,57.66,23444.0,56.4875,56.4973,56.4092,56.4483,23444.0
2021-06-08 10:30:00,57.65,57.67,57.59,57.6,23068.0,56.4385,56.4581,56.3798,56.3896,23068.0
2021-06-08 10:40:00,57.62,57.74,57.62,57.7,62546.0,56.4092,56.5267,56.4092,56.4875,62546.0
2021-06-08 10:50:00,57.7,57.75,57.63,57.65,23944.0,56.4875,56.5364,56.419,56.4385,23944.0
2021-06-08 11:00:00,57.66,57.74,57.62,57.74,28412.0,56.4483,56.5267,56.4092,56.5267,28412.0
2021-06-08 11:10:00,57.73,57.73,57.42,57.43,85002.0,56.5169,56.5169,56.2134,56.2232,85002.0
2021-06-08 11:20:00,57.42,57.43,57.24,57.4,158622.0,56.2134,56.2232,56.0372,56.1938,158622.0
2021-06-08 11:30:00,57.4,57.49,57.4,57.47,42212.0,56.1938,56.2819,56.1938,56.2623,42212.0
2021-06-08 11:40:00,57.48,57.69,57.43,57.67,89782.0,56.2721,56.4777,56.2232,56.4581,89782.0
2021-06-08 11:50:00,57.66,57.71,57.63,57.71,42032.0,56.4483,56.4973,56.419,56.4973,42032.0
2021-06-08 12:00:00,57.69,57.78,57.67,57.77,30842.0,56.4777,56.5658,56.4581,56.556,30842.0
2021-06-08 12:10:00,57.77,57.81,57.74,57.81,17658.0,56.556,56.5952,56.5267,56.5952,17658.0
2021-06-08 12:20:00,57.81,57.82,57.74,57.82,21698.0,56.5952,56.605,56.5267,56.605,21698.0
2021-06-08 12:30:00,57.81,57.86,57.81,57.82,22872.0,56.5952,56.6441,56.5952,56.605,22872.0
2021-06-08 12:40:00,57.82,57.84,57.78,57.82,22744.0,56.605,56.6246,56.5658,56.605,22744.0
2021-06-08 12:50:00,57.85,57.85,57.83,57.84,6412.0,56.6343,56.6343,56.6148,56.6246,6412.0
2021-06-08 13:00:00,57.85,57.85,57.84,57.85,4944.0,56.6343,56.6343,56.6246,56.6343,4944.0
2021-06-08 13:10:00,57.85,57.86,57.78,57.79,20854.0,56.6343,56.6441,56.5658,56.5756,20854.0
2021-06-08 13:20:00,57.8,57.82,57.77,57.77,8858.0,56.5854,56.605,56.556,56.556,8858.0
2021-06-08 13:30:00,57.75,57.82,57.74,57.81,14236.0,56.5364,56.605,56.5267,56.5952,14236.0
2021-06-08 13:40:00,57.8,57.86,57.79,57.83,5716.0,56.5854,56.6441,56.5756,56.6148,5716.0
2021-06-08 13:50:00,57.8,57.8,57.74,57.76,8006.0,56.5854,56.5854,56.5267,56.5462,8006.0
2021-06-08 14:00:00,57.76,57.81,57.74,57.81,18700.0,56.5462,56.5952,56.5267,56.5952,18700.0
2021-06-08 14:10:00,57.8,57.81,57.77,57.79,8870.0,56.5854,56.5952,56.556,56.5756,8870.0
2021-06-08 14:20:00,57.77,57.85,57.77,57.85,8510.0,56.556,56.6343,56.556,56.6343,8510.0
2021-06-08 14:30:00,57.84,57.87,57.82,57.83,20864.0,56.6246,56.6539,56.605,56.6148,20864.0
2021-06-08 14:40:00,57.82,57.84,57.8,57.84,9822.0,56.605,56.6246,56.5854,56.6246,9822.0
2021-06-08 14:50:00,57.83,57.91,57.83,57.9,38192.0,56.6148,56.6931,56.6148,56.6833,38192.0
2021-06-08 15:00:00,57.91,57.93,57.88,57.91,12154.0,56.6931,56.7127,56.6637,56.6931,12154.0
2021-06-08 15:10:00,57.92,57.94,57.9,57.92,22928.0,56.7029,56.7225,56.6833,56.7029,22928.0
2021-06-08 15:20:00,57.93,57.95,57.85,57.88,37146.0,56.7127,56.7322,56.6343,56.6637,37146.0
2021-06-08 15:30:00,57.88,57.9,57.85,57.85,17484.0,56.6637,56.6833,56.6343,56.6343,17484.0
2021-06-08 15:40:00,57.84,57.87,57.81,57.81,44270.0,56.6246,56.6539,56.5952,56.5952,44270.0
2021-06-08 15:50:00,57.81,57.88,57.76,57.76,174972.0,56.5952,56.6637,56.5462,56.5462,174972.0
2021-06-09 09:30:00,58.01,58.02,57.88,57.89,122756.0,56.791,56.8008,56.6637,56.6735,122756.0
2021-06-09 09:40:00,57.87,58.02,57.83,57.88,137074.0,56.6539,56.8008,56.6148,56.6637,137074.0
2021-06-09 09:50:00,57.87,57.93,57.81,57.92,65566.0,56.6539,56.7127,56.5952,56.7029,65566.0
2021-06-09 10:00:00,57.92,57.96,57.83,57.84,71562.0,56.7029,56.742,56.6148,56.6246,71562.0
2021-06-09 10:10:00,57.84,57.87,57.78,57.87,28440.0,56.6246,56.6539,56.5658,56.6539,28440.0
2021-06-09 10:20:00,57.88,57.94,57.83,57.94,36662.0,56.6637,56.7225,56.6148,56.7225,36662.0
2021-06-09 10:30:00,57.94,57.95,57.9,57.94,28050.0,56.7225,56.7322,56.6833,56.7225,28050.0
2021-06-09 10:40:00,57.96,57.97,57.9,57.93,20432.0,56.742,56.7518,56.6833,56.7127,20432.0
2021-06-09 10:50:00,57.94,57.96,57.88,57.93,27970.0,56.7225,56.742,56.6637,56.7127,27970.0
2021-06-09 11:00:00,57.91,57.97,57.91,57.96,7720.0,56.6931,56.7518,56.6931,56.742,7720.0
2021-06-09 11:10:00,57.95,57.99,57.93,57.98,6650.0,56.7322,56.7714,56.7127,56.7616,6650.0
2021-06-09 11:20:00,57.98,57.99,57.92,57.96,17982.0,56.7616,56.7714,56.7029,56.742,17982.0
2021-06-09 11:30:00,57.92,57.93,57.87,57.9,19408.0,56.7029,56.7127,56.6539,56.6833,19408.0
2021-06-09 11:40:00,57.89,57.91,57.88,57.9,14752.0,56.6735,56.6931,56.6637,56.6833,14752.0
2021-06-09 11:50:00,57.9,57.91,57.74,57.84,19812.0,56.6833,56.6931,56.5267,56.6246,19812.0
2021-06-09 12:00:00,57.82,57.84,57.8,57.84,34832.0,56.605,56.6246,56.5854,56.6246,34832.0
2021-06-09 12:10:00,57.84,57.84,57.8,57.82,39986.0,56.6246,56.6246,56.5854,56.605,39986.0
2021-06-09 12:20:00,57.85,57.86,57.84,57.85,27572.0,56.6343,56.6441,56.6246,56.6343,27572.0
2021-06-09 12:30:00,57.87,57.89,57.86,57.89,6080.0,56.6539,56.6735,56.6441,56.6735,6080.0
2021-06-09 12:40:00,57.9,57.9,57.87,57.88,16816.0,56.6833,56.6833,56.6539,56.6637,16816.0
2021-06-09 12:50:00,57.88,57.9,57.88,57.89,16888.0,56.6637,56.6833,56.6637,56.6735,16888.0
2021-06-09 13:00:00,57.9,57.93,57.88,57.88,7926.0,56.6833,56.7127,56.6637,56.6637,7926.0
2021-06-09 13:10:00,57.9,57.93,57.88,57.92,8280.0,56.6833,56.7127,56.6637,56.7029,8280.0
2021-06-09 13:20:00,57.92,57.95,57.92,57.93,21376.0,56.7029,56.7322,56.7029,56.7127,21376.0
2021-06-09 13:30:00,57.92,57.94,57.87,57.89,213996.0,56.7029,56.7225,56.6539,56.6735,213996.0
2021-06-09 13:40:00,57.88,57.88,57.83,57.88,14376.0,56.6637,56.6637,56.6148,56.6637,14376.0
2021-06-09 13:50:00,57.88,57.91,57.86,57.87,10940.0,56.6637,56.6931,56.6441,56.6539,10940.0
2021-06-09 14:00:00,57.87,57.92,57.84,57.84,10708.0,56.6539,56.7029,56.6246,56.6246,10708.0
2021-06-09 14:10:00,57.86,57.87,57.84,57.84,8424.0,56.6441,56.6539,56.6246,56.6246,8424.0
2021-06-09 14:20:00,57.85,57.92,57.84,57.91,14604.0,56.6343,56.7029,56.6246,56.6931,14604.0
2021-06-09 14:30:00,57.91,57.93,57.85,57.85,15900.0,56.6931,56.7127,56.6343,56.6343,15900.0
2021-06-09 14:40:00,57.85,57.87,57.81,57.81,28568.0,56.6343,56.6539,56.5952,56.5952,28568.0
2021-06-09 14:50:00,57.81,57.84,57.79,57.81,32542.0,56.5952,56.6246,56.5756,56.5952,32542.0
2021-06-09 15:00:00,57.8,57.8,57.76,57.76,45468.0,56.5854,56.5854,56.5462,56.5462,45468.0
2021-06-09 15:10:00,57.77,57.79,57.76,57.77,30040.0,56.556,56.5756,56.5462,56.556,30040.0
2021-06-09 15:20:00,57.77,57.79,57.65,57.65,33280.0,56.556,56.5756,56.4385,56.4385,33280.0
2021-06-09 15:30:00,57.63,57.7,57.6,57.67,65328.0,56.419,56.4875,56.3896,56.4581,65328.0
2021-06-09 15:40:00,57.66,57.67,57.58,57.6,42642.0,56.4483,56.4581,56.37,56.3896,42642.0
2021-06-09 15:50:00,57.6,57.66,57.53,57.59,202922.0,56.3896,56.4483,56.3211,56.3798,202922.0
2021-06-10 09:30:00,57.96,58.32,57.94,58.32,233246.0,56.742,57.0945,56.7225,57.0945,233246.0
2021-06-10 09:40:00,58.34,58.37,58.24,58.31,82340.0,57.1141,57.1434,57.0162,57.0847,82340.0
2021-06-10 09:50:00,58.32,58.37,58.28,58.3,68060.0,57.0945,57.1434,57.0553,57.0749,68060.0
2021-06-10 10:00:00,58.31,58.4,58.24,58.24,61576.0,57.0847,57.1728,57.0162,57.0162,61576.0
2021-06-10 10:10:00,58.24,58.25,58.15,58.22,48052.0,57.0162,57.0259,56.928,56.9966,48052.0
2021-06-10 10:20:00,58.22,58.22,58.13,58.16,54420.0,56.9966,56.9966,56.9085,56.9378,54420.0
2021-06-10 10:30:00,58.17,58.2,58.0,58.01,36166.0,56.9476,56.977,56.7812,56.791,36166.0
2021-06-10 10:40:00,58.0,58.02,57.77,57.77,116238.0,56.7812,56.8008,56.556,56.556,116238.0
2021-06-10 10:50:00,57.77,57.81,57.56,57.81,118784.0,56.556,56.5952,56.3504,56.5952,118784.0
2021-06-10 11:00:00,57.8,57.85,57.73,57.85,46148.0,56.5854,56.6343,56.5169,56.6343,46148.0
2021-06-10 11:10:00,57.84,57.94,57.82,57.94,35336.0,56.6246,56.7225,56.605,56.7225,35336.0
2021-06-10 11:20:00,57.94,58.02,57.92,58.01,48586.0,56.7225,56.8008,56.7029,56.791,48586.0
2021-06-10 11:30:00,58.02,58.07,58.01,58.05,38308.0,56.8008,56.8497,56.791,56.8301,38308.0
2021-06-10 11:40:00,58.04,58.08,57.92,58.08,50658.0,56.8204,56.8595,56.7029,56.8595,50658.0
2021-06-10 11:50:00,58.08,58.1,58.04,58.09,16416.0,56.8595,56.8791,56.8204,56.8693,16416.0
2021-06-10 12:00:00,58.09,58.12,58.0,58.05,25178.0,56.8693,56.8987,56.7812,56.8301,25178.0
2021-06-10 12:10:00,58.06,58.09,57.99,58.08,22520.0,56.8399,56.8693,56.7714,56.8595,22520.0
2021-06-10 12:20:00,58.09,58.09,58.02,58.03,13480.0,56.8693,56.8693,56.8008,56.8106,13480.0
2021-06-10 12:30:00,58.04,58.18,58.04,58.18,9484.0,56.8204,56.9574,56.8204,56.9574,9484.0
2021-06-10 12:40:00,58.16,58.2,58.16,58.19,12240.0,56.9378,56.977,56.9378,56.9672,12240.0
2021-06-10 12:50:00,58.2,58.2,58.17,58.2,3600.0,56.977,56.977,56.9476,56.977,3600.0
2021-06-10 13:00:00,58.21,58.24,58.15,58.23,11462.0,56.9868,57.0162,56.928,57.0064,11462.0
2021-06-10 13:10:00,58.24,58.24,58.2,58.22,27548.0,57.0162,57.0162,56.977,56.9966,27548.0
2021-06-10 13:20:00,58.23,58.24,58.15,58.16,11418.0,57.0064,57.0162,56.928,56.9378,11418.0
2021-06-10 13:30:00,58.15,58.17,58.1,58.17,84958.0,56.928,56.9476,56.8791,56.9476,84958.0
2021-06-10 13:40:00,58.18,58.21,58.17,58.21,16386.0,56.9574,56.9868,56.9476,56.9868,16386.0
2021-06-10 13:50:00,58.21,58.26,58.19,58.25,36888.0,56.9868,57.0357,56.9672,57.0259,36888.0
2021-06-10 14:00:00,58.24,58.26,58.23,58.23,23640.0,57.0162,57.0357,57.0064,57.0064,23640.0
2021-06-10 14:10:00,58.23,58.24,58.2,58.21,19564.0,57.0064,57.0162,56.977,56.9868,19564.0
2021-06-10 14:20:00,58.21,58.21,58.15,58.16,21670.0,56.9868,56.9868,56.928,56.9378,21670.0
2021-06-10 14:30:00,58.15,58.17,58.13,58.13,49916.0,56.928,56.9476,56.9085,56.9085,49916.0
2021-06-10 14:40:00,58.13,58.15,58.07,58.13,14448.0,56.9085,56.928,56.8497,56.9085,14448.0
2021-06-10 14:50:00,58.13,58.19,58.13,58.18,9100.0,56.9085,56.9672,56.9085,56.9574,9100.0
2021-06-10 15:00:00,58.17,58.18,58.07,58.13,16752.0,56.9476,56.9574,56.8497,56.9085,16752.0
2021-06-10 15:10:00,58.14,58.14,58.11,58.12,20714.0,56.9183,56.9183,56.8889,56.8987,20714.0
2021-06-10 15:20:00,58.12,58.13,58.06,58.1,37220.0,56.8987,56.9085,56.8399,56.8791,37220.0
2021-06-10 15:30:00,58.09,58.13,58.04,58.09,48632.0,56.8693,56.9085,56.8204,56.8693,48632.0
2021-06-10 15:40:00,58.08,58.1,58.01,58.02,38992.0,56.8595,56.8791,56.791,56.8008,38992.0
2021-06-10 15:50:00,58.02,58.15,58.02,58.12,203148.0,56.8008,56.928,56.8008,56.8987,203148.0
2021-06-11 09:30:00,58.29,58.34,58.21,58.25,109886.0,57.0651,57.1141,56.9868,57.0259,109886.0
2021-06-11 09:40:00,58.24,58.35,58.24,58.24,30974.0,57.0162,57.1238,57.0162,57.0162,30974.0
2021-06-11 09:50:00,58.24,58.32,58.18,58.21,36984.0,57.0162,57.0945,56.9574,56.9868,36984.0
2021-06-11 10:00:00,58.21,58.3,58.2,58.23,52470.0,56.9868,57.0749,56.977,57.0064,52470.0
2021-06-11 10:10:00,58.23,58.24,58.14,58.17,50868.0,57.0064,57.0162,56.9183,56.9476,50868.0
2021-06-11 10:20:00,58.17,58.17,58.08,58.12,30878.0,56.9476,56.9476,56.8595,56.8987,30878.0
2021-06-11 10:30:00,58.14,58.14,58.02,58.05,62098.0,56.9183,56.9183,56.8008,56.8301,62098.0
2021-06-11 10:40:00,58.05,58.08,58.02,58.02,14540.0,56.8301,56.8595,56.8008,56.8008,14540.0
2021-06-11 10:50:00,58.02,58.1,58.02,58.06,34790.0,56.8008,56.8791,56.8008,56.8399,34790.0
2021-06-11 11:00:00,58.06,58.08,57.97,58.08,80066.0,56.8399,56.8595,56.7518,56.8595,80066.0
2021-06-11 11:10:00,58.08,58.08,58.02,58.03,12218.0,56.8595,56.8595,56.8008,56.8106,12218.0
2021-06-11 11:20:00,58.03,58.09,58.03,58.08,68470.0,56.8106,56.8693,56.8106,56.8595,68470.0
2021-06-11 11:30:00,58.1,58.12,58.09,58.1,19658.0,56.8791,56.8987,56.8693,56.8791,19658.0
2021-06-11 11:40:00,58.1,58.12,58.05,58.09,18858.0,56.8791,56.8987,56.8301,56.8693,18858.0
2021-06-11 11:50:00,58.09,58.09,58.03,58.05,15842.0,56.8693,56.8693,56.8106,56.8301,15842.0
2021-06-11 12:00:00,58.07,58.08,58.04,58.04,11380.0,56.8497,56.8595,56.8204,56.8204,11380.0
2021-06-11 12:10:00,58.02,58.04,57.99,58.0,23094.0,56.8008,56.8204,56.7714,56.7812,23094.0
2021-06-11 12:20:00,58.0,58.01,57.95,57.95,19134.0,56.7812,56.791,56.7322,56.7322,19134.0
2021-06-11 12:30:00,57.96,57.97,57.93,57.93,21266.0,56.742,56.7518,56.7127,56.7127,21266.0
2021-06-11 12:40:00,57.93,57.99,57.91,57.96,17828.0,56.7127,56.7714,56.6931,56.742,17828.0
2021-06-11 12:50:00,57.97,58.01,57.96,58.01,16914.0,56.7518,56.791,56.742,56.791,16914.0
2021-06-11 13:00:00,58.0,58.01,57.97,58.0,8372.0,56.7812,56.791,56.7518,56.7812,8372.0
2021-06-11 13:10:00,58.0,58.02,58.0,58.02,3442.0,56.7812,56.8008,56.7812,56.8008,3442.0
2021-06-11 13:20:00,58.02,58.04,58.01,58.03,5024.0,56.8008,56.8204,56.791,56.8106,5024.0
2021-06-11 13:30:00,58.04,58.05,58.04,58.04,3820.0,56.8204,56.8301,56.8204,56.8204,3820.0
2021-06-11 13:40:00,58.04,58.08,58.04,58.08,5292.0,56.8204,56.8595,56.8204,56.8595,5292.0
2021-06-11 13:50:00,58.09,58.1,58.08,58.09,14156.0,56.8693,56.8791,56.8595,56.8693,14156.0
2021-06-11 14:00:00,58.1,58.16,58.1,58.16,27638.0,56.8791,56.9378,56.8791,56.9378,27638.0
2021-06-11 14:10:00,58.16,58.16,58.12,58.13,14862.0,56.9378,56.9378,56.8987,56.9085,14862.0
2021-06-11 14:20:00,58.14,58.17,58.13,58.16,10310.0,56.9183,56.9476,56.9085,56.9378,10310.0
2021-06-11 14:30:00,58.16,58.19,58.16,58.19,29092.0,56.9378,56.9672,56.9378,56.9672,29092.0
2021-06-11 14:40:00,58.18,58.18,58.16,58.17,36754.0,56.9574,56.9574,56.9378,56.9476,36754.0
2021-06-11 14:50:00,58.16,58.17,58.12,58.17,23690.0,56.9378,56.9476,56.8987,56.9476,23690.0
2021-06-11 15:00:00,58.17,58.17,58.11,58.13,11964.0,56.9476,56.9476,56.8889,56.9085,11964.0
2021-06-11 15:10:00,58.13,58.13,58.1,58.13,11906.0,56.9085,56.9085,56.8791,56.9085,11906.0
2021-06-11 15:20:00,58.12,58.13,58.1,58.11,7262.0,56.8987,56.9085,56.8791,56.8889,7262.0
2021-06-11 15:30:00,58.1,58.13,58.1,58.12,12054.0,56.8791,56.9085,56.8791,56.8987,12054.0
2021-06-11 15:40:00,58.1,58.16,58.08,58.16,47134.0,56.8791,56.9378,56.8595,56.9378,47134.0
2021-06-11 15:50:00,58.16,58.34,58.16,58.31,151318.0,56.9378,57.1141,56.9378,57.0847,151318.0
2021-06-14 09:30:00,58.34,58.34,58.14,58.17,66580.0,57.1141,57.1141,56.9183,56.9476,66580.0
2021-06-14 09:40:00,58.18,58.3,58.17,58.26,39106.0,56.9574,57.0749,56.9476,57.0357,39106.0
2021-06-14 09:50:00,58.26,58.26,58.15,58.2,38576.0,57.0357,57.0357,56.928,56.977,38576.0
2021-06-14 10:00:00,58.22,58.23,58.05,58.11,42520.0,56.9966,57.0064,56.8301,56.8889,42520.0
2021-06-14 10:10:00,58.09,58.12,58.05,58.1,21360.0,56.8693,56.8987,56.8301,56.8791,21360.0
2021-06-14 10:20:00,58.12,58.13,58.08,58.09,12104.0,56.8987,56.9085,56.8595,56.8693,12104.0
2021-06-14 10:30:00,58.1,58.13,58.01,58.13,25910.0,56.8791,56.9085,56.791,56.9085,25910.0
2021-06-14 10:40:00,58.15,58.16,58.05,58.08,27922.0,56.928,56.9378,56.8301,56.8595,27922.0
2021-06-14 10:50:00,58.09,58.16,58.09,58.16,12508.0,56.8693,56.9378,56.8693,56.9378,12508.0
2021-06-14 11:00:00,58.16,58.22,58.13,58.15,28284.0,56.9378,56.9966,56.9085,56.928,28284.0
2021-06-14 11:10:00,58.13,58.15,58.1,58.1,17508.0,56.9085,56.928,56.8791,56.8791,17508.0
2021-06-14 11:20:00,58.1,58.1,58.06,58.08,14606.0,56.8791,56.8791,56.8399,56.8595,14606.0
2021-06-14 11:30:00,58.05,58.06,58.01,58.05,9100.0,56.8301,56.8399,56.791,56.8301,9100.0
2021-06-14 11:40:00,58.06,58.08,58.06,58.08,3560.0,56.8399,56.8595,56.8399,56.8595,3560.0
2021-06-14 11:50:00,58.06,58.1,58.06,58.06,9954.0,56.8399,56.8791,56.8399,56.8399,9954.0
2021-06-14 12:00:00,58.07,58.1,58.04,58.1,13868.0,56.8497,56.8791,56.8204,56.8791,13868.0
2021-06-14 12:10:00,58.1,58.11,58.09,58.1,15348.0,56.8791,56.8889,56.8693,56.8791,15348.0
2021-06-14 12:20:00,58.1,58.1,58.05,58.06,17868.0,56.8791,56.8791,56.8301,56.8399,17868.0
2021-06-14 12:30:00,58.06,58.06,58.0,58.0,29856.0,56.8399,56.8399,56.7812,56.7812,29856.0
2021-06-14 12:40:00,57.99,58.03,57.99,58.0,7408.0,56.7714,56.8106,56.7714,56.7812,7408.0
2021-06-14 12:50:00,58.01,58.01,57.98,58.0,6260.0,56.791,56.791,56.7616,56.7812,6260.0
2021-06-14 13:00:00,57.99,58.02,57.98,58.01,25430.0,56.7714,56.8008,56.7616,56.791,25430.0
2021-06-14 13:10:00,58.01,58.05,58.01,58.02,22590.0,56.791,56.8301,56.791,56.8008,22590.0
2021-06-14 13:20:00,58.02,58.06,58.02,58.06,7132.0,56.8008,56.8399,56.8008,56.8399,7132.0
2021-06-14 13:30:00,58.06,58.08,58.06,58.08,18878.0,56.8399,56.8595,56.8399,56.8595,18878.0
2021-06-14 13:40:00,58.06,58.09,58.05,58.08,11824.0,56.8399,56.8693,56.8301,56.8595,11824.0
2021-06-14 13:50:00,58.08,58.09,58.02,58.03,16876.0,56.8595,56.8693,56.8008,56.8106,16876.0
2021-06-14 14:00:00,58.04,58.06,58.02,58.04,16794.0,56.8204,56.8399,56.8008,56.8204,16794.0
2021-06-14 14:10:00,58.05,58.05,58.02,58.04,7624.0,56.8301,56.8301,56.8008,56.8204,7624.0
2021-06-14 14:20:00,58.02,58.04,58.0,58.0,10506.0,56.8008,56.8204,56.7812,56.7812,10506.0
2021-06-14 14:30:00,58.0,58.04,58.0,58.04,7672.0,56.7812,56.8204,56.7812,56.8204,7672.0
2021-06-14 14:40:00,58.05,58.11,58.05,58.1,13284.0,56.8301,56.8889,56.8301,56.8791,13284.0
2021-06-14 14:50:00,58.09,58.1,58.09,58.09,4738.0,56.8693,56.8791,56.8693,56.8693,4738.0
2021-06-14 15:00:00,58.1,58.13,58.08,58.08,9504.0,56.8791,56.9085,56.8595,56.8595,9504.0
2021-06-14 15:10:00,58.1,58.1,58.07,58.08,10742.0,56.8791,56.8791,56.8497,56.8595,10742.0
2021-06-14 15:20:00,58.08,58.14,58.08,58.13,19164.0,56.8595,56.9183,56.8595,56.9085,19164.0
2021-06-14 15:30:00,58.15,58.2,58.15,58.2,22912.0,56.928,56.977,56.928,56.977,22912.0
2021-06-14 15:40:00,58.2,58.3,58.2,58.3,77842.0,56.977,57.0749,56.977,57.0749,77842.0
2021-06-14 15:50:00,58.32,58.59,58.28,58.59,197374.0,57.0945,57.3588,57.0553,57.3588,197374.0
2021-06-15 09:30:00,58.61,58.63,58.41,58.41,99678.0,57.3784,57.398,57.1826,57.1826,99678.0
2021-06-15 09:40:00,58.44,58.5,58.4,58.45,44240.0,57.2119,57.2707,57.1728,57.2217,44240.0
2021-06-15 09:50:00,58.45,58.46,58.37,58.42,81580.0,57.2217,57.2315,57.1434,57.1924,81580.0
2021-06-15 10:00:00,58.42,58.44,58.32,58.37,55078.0,57.1924,57.2119,57.0945,57.1434,55078.0
2021-06-15 10:10:00,58.38,58.41,58.31,58.35,43590.0,57.1532,57.1826,57.0847,57.1238,43590.0
2021-06-15 10:20:00,58.35,58.42,58.3,58.32,43388.0,57.1238,57.1924,57.0749,57.0945,43388.0
2021-06-15 10:30:00,58.32,58.35,58.29,58.33,26950.0,57.0945,57.1238,57.0651,57.1043,26950.0
2021-06-15 10:40:00,58.32,58.32,58.23,58.26,61720.0,57.0945,57.0945,57.0064,57.0357,61720.0
2021-06-15 10:50:00,58.27,58.29,58.23,58.24,78802.0,57.0455,57.0651,57.0064,57.0162,78802.0
2021-06-15 11:00:00,58.23,58.28,58.2,58.27,30016.0,57.0064,57.0553,56.977,57.0455,30016.0
2021-06-15 11:10:00,58.26,58.31,58.23,58.3,35274.0,57.0357,57.0847,57.0064,57.0749,35274.0
2021-06-15 11:20:00,58.3,58.31,58.23,58.26,32864.0,57.0749,57.0847,57.0064,57.0357,32864.0
2021-06-15 11:30:00,58.24,58.24,58.09,58.12,66206.0,57.0162,57.0162,56.8693,56.8987,66206.0
2021-06-15 11:40:00,58.13,58.22,58.12,58.21,47810.0,56.9085,56.9966,56.8987,56.9868,47810.0
2021-06-15 11:50:00,58.2,58.21,58.13,58.19,13640.0,56.977,56.9868,56.9085,56.9672,13640.0
2021-06-15 12:00:00,58.21,58.27,58.21,58.27,15882.0,56.9868,57.0455,56.9868,57.0455,15882.0
2021-06-15 12:10:00,58.27,58.29,58.26,58.29,20954.0,57.0455,57.0651,57.0357,57.0651,20954.0
2021-06-15 12:20:00,58.28,58.34,58.28,58.34,16578.0,57.0553,57.1141,57.0553,57.1141,16578.0
2021-06-15 12:30:00,58.34,58.35,58.32,58.32,27860.0,57.1141,57.1238,57.0945,57.0945,27860.0
2021-06-15 12:40:00,58.31,58.32,58.26,58.28,13132.0,57.0847,57.0945,57.0357,57.0553,13132.0
2021-06-15 12:50:00,58.29,58.29,58.24,58.27,8638.0,57.0651,57.0651,57.0162,57.0455,8638.0
2021-06-15 13:00:00,58.28,58.32,58.24,58.28,15074.0,57.0553,57.0945,57.0162,57.0553,15074.0
2021-06-15 13:10:00,58.27,58.29,58.22,58.26,13390.0,57.0455,57.0651,56.9966,57.0357,13390.0
2021-06-15 13:20:00,58.26,58.27,58.24,58.25,6712.0,57.0357,57.0455,57.0162,57.0259,6712.0
2021-06-15 13:30:00,58.27,58.32,58.26,58.31,973484.0,57.0455,57.0945,57.0357,57.0847,973484.0
2021-06-15 13:40:00,58.31,58.37,58.3,58.36,935574.0,57.0847,57.1434,57.0749,57.1336,935574.0
2021-06-15 13:50:00,58.36,58.43,58.36,58.41,273964.0,57.1336,57.2022,57.1336,57.1826,273964.0
2021-06-15 14:00:00,58.41,58.51,58.41,58.47,276484.0,57.1826,57.2805,57.1826,57.2413,276484.0
2021-06-15 14:10:00,58.47,58.47,58.34,58.41,283382.0,57.2413,57.2413,57.1141,57.1826,283382.0
2021-06-15 14:20:00,58.4,58.41,58.37,58.41,213524.0,57.1728,57.1826,57.1434,57.1826,213524.0
2021-06-15 14:30:00,58.41,58.41,58.37,58.37,262718.0,57.1826,57.1826,57.1434,57.1434,262718.0
2021-06-15 14:40:00,58.37,58.45,58.35,58.45,285222.0,57.1434,57.2217,57.1238,57.2217,285222.0
2021-06-15 14:50:00,58.44,58.5,58.42,58.44,127506.0,57.2119,57.2707,57.1924,57.2119,127506.0
2021-06-15 15:00:00,58.41,58.42,58.3,58.38,56668.0,57.1826,57.1924,57.0749,57.1532,56668.0
2021-06-15 15:10:00,58.38,58.43,58.38,58.42,29882.0,57.1532,57.2022,57.1532,57.1924,29882.0
2021-06-15 15:20:00,58.43,58.44,58.31,58.35,37870.0,57.2022,57.2119,57.0847,57.1238,37870.0
2021-06-15 15:30:00,58.34,58.34,58.24,58.32,96886.0,57.1141,57.1141,57.0162,57.0945,96886.0
2021-06-15 15:40:00,58.33,58.49,58.32,58.49,98276.0,57.1043,57.2609,57.0945,57.2609,98276.0
2021-06-15 15:50:00,58.48,58.48,58.27,58.38,462828.0,57.2511,57.2511,57.0455,57.1532,462828.0
2021-06-16 09:30:00,58.41,58.45,58.3,58.34,123166.0,57.1826,57.2217,57.0749,57.1141,123166.0
2021-06-16 09:40:00,58.34,58.35,58.26,58.26,58550.0,57.1141,57.1238,57.0357,57.0357,58550.0
2021-06-16 09:50:00,58.27,58.32,58.27,58.31,40744.0,57.0455,57.0945,57.0455,57.0847,40744.0
2021-06-16 10:00:00,58.32,58.38,58.27,58.32,46724.0,57.0945,57.1532,57.0455,57.0945,46724.0
2021-06-16 10:10:00,58.32,58.35,58.29,58.29,56730.0,57.0945,57.1238,57.0651,57.0651,56730.0
2021-06-16 10:20:00,58.28,58.33,58.27,58.3,43686.0,57.0553,57.1043,57.0455,57.0749,43686.0
2021-06-16 10:30:00,58.3,58.32,58.28,58.29,13708.0,57.0749,57.0945,57.0553,57.0651,13708.0
2021-06-16 10:40:00,58.29,58.29,58.24,58.25,26740.0,57.0651,57.0651,57.0162,57.0259,26740.0
2021-06-16 10:50:00,58.26,58.28,58.24,58.27,19432.0,57.0357,57.0553,57.0162,57.0455,19432.0
2021-06-16 11:00:00,58.27,58.3,58.26,58.26,103962.0,57.0455,57.0749,57.0357,57.0357,103962.0
2021-06-16 11:10:00,58.26,58.37,58.25,58.37,16966.0,57.0357,57.1434,57.0259,57.1434,16966.0
2021-06-16 11:20:00,58.37,58.37,58.34,58.34,6132.0,57.1434,57.1434,57.1141,57.1141,6132.0
2021-06-16 11:30:00,58.36,58.36,58.27,58.28,7834.0,57.1336,57.1336,57.0455,57.0553,7834.0
2021-06-16 11:40:00,58.29,58.32,58.28,58.31,17246.0,57.0651,57.0945,57.0553,57.0847,17246.0
2021-06-16 11:50:00,58.32,58.33,58.29,58.29,9236.0,57.0945,57.1043,57.0651,57.0651,9236.0
2021-06-16 12:00:00,58.29,58.31,58.21,58.22,66710.0,57.0651,57.0847,56.9868,56.9966,66710.0
2021-06-16 12:10:00,58.21,58.22,58.13,58.13,48024.0,56.9868,56.9966,56.9085,56.9085,48024.0
2021-06-16 12:20:00,58.13,58.13,58.02,58.08,37028.0,56.9085,56.9085,56.8008,56.8595,37028.0
2021-06-16 12:30:00,58.09,58.12,58.02,58.02,42184.0,56.8693,56.8987,56.8008,56.8008,42184.0
2021-06-16 12:40:00,58.02,58.09,58.02,58.04,17194.0,56.8008,56.8693,56.8008,56.8204,17194.0
2021-06-16 12:50:00,58.04,58.09,58.02,58.09,12058.0,56.8204,56.8693,56.8008,56.8693,12058.0
2021-06-16 13:00:00,58.09,58.09,58.05,58.05,16954.0,56.8693,56.8693,56.8301,56.8301,16954.0
2021-06-16 13:10:00,58.06,58.11,58.04,58.04,16716.0,56.8399,56.8889,56.8204,56.8204,16716.0
2021-06-16 13:20:00,58.05,58.05,57.95,57.98,29054.0,56.8301,56.8301,56.7322,56.7616,29054.0
2021-06-16 13:30:00,57.97,58.07,57.97,58.07,28974.0,56.7518,56.8497,56.7518,56.8497,28974.0
2021-06-16 13:40:00,58.06,58.06,57.9,57.91,26912.0,56.8399,56.8399,56.6833,56.6931,26912.0
2021-06-16 13:50:00,57.89,58.04,57.84,57.98,140310.0,56.6735,56.8204,56.6246,56.7616,140310.0
2021-06-16 14:00:00,57.97,57.97,57.08,57.67,787254.0,56.7518,56.7518,55.8805,56.4581,787254.0
2021-06-16 14:10:00,57.68,57.76,57.22,57.28,254334.0,56.4679,56.5462,56.0176,56.0763,254334.0
2021-06-16 14:20:00,57.27,57.61,57.23,57.58,106166.0,56.0665,56.3994,56.0274,56.37,106166.0
2021-06-16 14:30:00,57.49,57.63,57.31,57.41,136490.0,56.2819,56.419,56.1057,56.2036,136490.0
2021-06-16 14:40:00,57.42,57.43,57.1,57.23,183124.0,56.2134,56.2232,55.9001,56.0274,183124.0
2021-06-16 14:50:00,57.21,57.63,57.19,57.6,211526.0,56.0078,56.419,55.9882,56.3896,211526.0
2021-06-16 15:00:00,57.55,57.77,57.5,57.77,186310.0,56.3407,56.556,56.2917,56.556,186310.0
2021-06-16 15:10:00,57.77,57.99,57.77,57.98,155526.0,56.556,56.7714,56.556,56.7616,155526.0
2021-06-16 15:20:00,57.98,58.1,57.93,57.93,205388.0,56.7616,56.8791,56.7127,56.7127,205388.0
2021-06-16 15:30:00,57.94,57.99,57.8,57.96,140302.0,56.7225,56.7714,56.5854,56.742,140302.0
2021-06-16 15:40:00,57.97,58.09,57.82,57.83,99412.0,56.7518,56.8693,56.605,56.6148,99412.0
2021-06-16 15:50:00,57.82,57.83,57.65,57.71,233566.0,56.605,56.6148,56.4385,56.4973,233566.0
2021-06-17 09:30:00,57.57,57.91,57.55,57.88,187262.0,56.3602,56.6931,56.3407,56.6637,187262.0
2021-06-17 09:40:00,57.88,57.89,57.58,57.6,130250.0,56.6637,56.6735,56.37,56.3896,130250.0
2021-06-17 09:50:00,57.6,57.7,57.56,57.62,50226.0,56.3896,56.4875,56.3504,56.4092,50226.0
2021-06-17 10:00:00,57.61,57.74,57.48,57.48,90840.0,56.3994,56.5267,56.2721,56.2721,90840.0
2021-06-17 10:10:00,57.48,57.6,57.44,57.6,31812.0,56.2721,56.3896,56.233,56.3896,31812.0
2021-06-17 10:20:00,57.63,57.73,57.58,57.66,29934.0,56.419,56.5169,56.37,56.4483,29934.0
2021-06-17 10:30:00,57.69,57.92,57.68,57.83,68938.0,56.4777,56.7029,56.4679,56.6148,68938.0
2021-06-17 10:40:00,57.86,57.89,57.73,57.79,49368.0,56.6441,56.6735,56.5169,56.5756,49368.0
2021-06-17 10:50:00,57.77,57.78,57.59,57.63,83236.0,56.556,56.5658,56.3798,56.419,83236.0
2021-06-17 11:00:00,57.63,57.65,57.57,57.57,54448.0,56.419,56.4385,56.3602,56.3602,54448.0
2021-06-17 11:10:00,57.57,57.64,57.46,57.63,93324.0,56.3602,56.4288,56.2525,56.419,93324.0
2021-06-17 11:20:00,57.61,57.69,57.56,57.69,34076.0,56.3994,56.4777,56.3504,56.4777,34076.0
2021-06-17 11:30:00,57.7,57.83,57.67,57.81,60114.0,56.4875,56.6148,56.4581,56.5952,60114.0
2021-06-17 11:40:00,57.8,57.82,57.76,57.82,38890.0,56.5854,56.605,56.5462,56.605,38890.0
2021-06-17 11:50:00,57.8,57.8,57.44,57.47,63624.0,56.5854,56.5854,56.233,56.2623,63624.0
2021-06-17 12:00:00,57.45,57.51,57.37,57.37,81516.0,56.2428,56.3015,56.1644,56.1644,81516.0
2021-06-17 12:10:00,57.39,57.46,57.17,57.19,72018.0,56.184,56.2525,55.9686,55.9882,72018.0
2021-06-17 12:20:00,57.18,57.18,56.95,57.05,299296.0,55.9784,55.9784,55.7533,55.8512,299296.0
2021-06-17 12:30:00,57.01,57.23,56.93,57.22,271874.0,55.812,56.0274,55.7337,56.0176,271874.0
2021-06-17 12:40:00,57.23,57.29,57.22,57.26,35108.0,56.0274,56.0861,56.0176,56.0567,35108.0
2021-06-17 12:50:00,57.24,57.43,57.23,57.43,77256.0,56.0372,56.2232,56.0274,56.2232,77256.0
2021-06-17 13:00:00,57.42,57.67,57.42,57.67,153812.0,56.2134,56.4581,56.2134,56.4581,153812.0
2021-06-17 13:10:00,57.66,57.67,57.59,57.62,78452.0,56.4483,56.4581,56.3798,56.4092,78452.0
2021-06-17 13:20:00,57.63,57.73,57.6,57.73,38284.0,56.419,56.5169,56.3896,56.5169,38284.0
2021-06-17 13:30:00,57.72,57.77,57.7,57.76,63202.0,56.5071,56.556,56.4875,56.5462,63202.0
2021-06-17 13:40:00,57.77,57.83,57.75,57.8,59486.0,56.556,56.6148,56.5364,56.5854,59486.0
2021-06-17 13:50:00,57.81,57.82,57.66,57.73,29956.0,56.5952,56.605,56.4483,56.5169,29956.0
2021-06-17 14:00:00,57.73,57.75,57.63,57.63,33466.0,56.5169,56.5364,56.419,56.419,33466.0
2021-06-17 14:10:00,57.65,57.74,57.65,57.71,14300.0,56.4385,56.5267,56.4385,56.4973,14300.0
2021-06-17 14:20:00,57.72,57.76,57.66,57.74,78642.0,56.5071,56.5462,56.4483,56.5267,78642.0
2021-06-17 14:30:00,57.73,57.74,57.62,57.62,16930.0,56.5169,56.5267,56.4092,56.4092,16930.0
2021-06-17 14:40:00,57.62,57.68,57.61,57.62,26870.0,56.4092,56.4679,56.3994,56.4092,26870.0
2021-06-17 14:50:00,57.59,57.67,57.57,57.6,25152.0,56.3798,56.4581,56.3602,56.3896,25152.0
2021-06-17 15:00:00,57.62,57.74,57.57,57.73,55366.0,56.4092,56.5267,56.3602,56.5169,55366.0
2021-06-17 15:10:00,57.72,57.86,57.71,57.82,60276.0,56.5071,56.6441,56.4973,56.605,60276.0
2021-06-17 15:20:00,57.84,57.85,57.77,57.83,30910.0,56.6246,56.6343,56.556,56.6148,30910.0
2021-06-17 15:30:00,57.82,57.9,57.79,57.88,87140.0,56.605,56.6833,56.5756,56.6637,87140.0
2021-06-17 15:40:00,57.88,57.93,57.8,57.88,46976.0,56.6637,56.7127,56.5854,56.6637,46976.0
2021-06-17 15:50:00,57.88,57.93,57.65,57.67,313366.0,56.6637,56.7127,56.4385,56.4581,313366.0
2021-06-18 09:30:00,56.68,56.86,56.55,56.72,599142.0,55.4889,55.6652,55.3617,55.5281,599142.0
2021-06-18 09:40:00,56.71,56.89,56.63,56.77,251940.0,55.5183,55.6945,55.44,55.577,251940.0
2021-06-18 09:50:00,56.77,56.79,56.48,56.73,164434.0,55.577,55.5966,55.2931,55.5379,164434.0
2021-06-18 10:00:00,56.73,56.77,56.44,56.74,178520.0,55.5379,55.577,55.254,55.5477,178520.0
2021-06-18 10:10:00,56.72,56.74,56.49,56.49,128128.0,55.5281,55.5477,55.3029,55.3029,128128.0
2021-06-18 10:20:00,56.49,56.65,56.43,56.58,184368.0,55.3029,55.4596,55.2442,55.391,184368.0
2021-06-18 10:30:00,56.56,56.72,56.35,56.71,185624.0,55.3715,55.5281,55.1659,55.5183,185624.0
2021-06-18 10:40:00,56.67,56.67,56.47,56.49,54632.0,55.4791,55.4791,55.2833,55.3029,54632.0
2021-06-18 10:50:00,56.49,56.52,56.35,56.45,74538.0,55.3029,55.3323,55.1659,55.2638,74538.0
2021-06-18 11:00:00,56.45,56.54,56.38,56.43,64636.0,55.2638,55.3519,55.1952,55.2442,64636.0
2021-06-18 11:10:00,56.4,56.48,56.31,56.43,101976.0,55.2148,55.2931,55.1267,55.2442,101976.0
2021-06-18 11:20:00,56.42,56.47,56.29,56.3,64206.0,55.2344,55.2833,55.1071,55.1169,64206.0
2021-06-18 11:30:00,56.3,56.63,56.28,56.6,99316.0,55.1169,55.44,55.0973,55.4106,99316.0
2021-06-18 11:40:00,56.6,56.6,56.52,56.59,39802.0,55.4106,55.4106,55.3323,55.4008,39802.0
2021-06-18 11:50:00,56.59,56.6,56.54,56.59,66134.0,55.4008,55.4106,55.3519,55.4008,66134.0
2021-06-18 12:00:00,56.59,56.73,56.53,56.72,29948.0,55.4008,55.5379,55.3421,55.5281,29948.0
2021-06-18 12:10:00,56.72,56.73,56.65,56.67,33558.0,55.5281,55.5379,55.4596,55.4791,33558.0
2021-06-18 12:20:00,56.67,56.74,56.65,56.74,26746.0,55.4791,55.5477,55.4596,55.5477,26746.0
2021-06-18 12:30:00,56.74,56.74,56.62,56.62,18186.0,55.5477,55.5477,55.4302,55.4302,18186.0
2021-06-18 12:40:00,56.6,56.62,56.47,56.54,58842.0,55.4106,55.4302,55.2833,55.3519,58842.0
2021-06-18 12:50:00,56.55,56.6,56.54,56.59,24346.0,55.3617,55.4106,55.3519,55.4008,24346.0
2021-06-18 13:00:00,56.58,56.67,56.56,56.65,10644.0,55.391,55.4791,55.3715,55.4596,10644.0
2021-06-18 13:10:00,56.68,56.73,56.67,56.7,14778.0,55.4889,55.5379,55.4791,55.5085,14778.0
2021-06-18 13:20:00,56.68,56.7,56.54,56.55,20876.0,55.4889,55.5085,55.3519,55.3617,20876.0
2021-06-18 13:30:00,56.56,56.65,56.56,56.59,8142.0,55.3715,55.4596,55.3715,55.4008,8142.0
2021-06-18 13:40:00,56.63,56.64,56.47,56.47,29824.0,55.44,55.4498,55.2833,55.2833,29824.0
2021-06-18 13:50:00,56.47,56.56,56.41,56.55,23714.0,55.2833,55.3715,55.2246,55.3617,23714.0
2021-06-18 14:00:00,56.55,56.7,56.5,56.63,31880.0,55.3617,55.5085,55.3127,55.44,31880.0
2021-06-18 14:10:00,56.61,56.64,56.57,56.6,29440.0,55.4204,55.4498,55.3812,55.4106,29440.0
2021-06-18 14:20:00,56.6,56.65,56.55,56.61,9998.0,55.4106,55.4596,55.3617,55.4204,9998.0
2021-06-18 14:30:00,56.61,56.61,56.47,56.48,6708.0,55.4204,55.4204,55.2833,55.2931,6708.0
2021-06-18 14:40:00,56.51,56.51,56.41,56.42,102378.0,55.3225,55.3225,55.2246,55.2344,102378.0
2021-06-18 14:50:00,56.44,56.48,56.32,56.36,93958.0,55.254,55.2931,55.1365,55.1757,93958.0
2021-06-18 15:00:00,56.35,56.48,56.29,56.34,44582.0,55.1659,55.2931,55.1071,55.1561,44582.0
2021-06-18 15:10:00,56.32,56.55,56.31,56.55,55024.0,55.1365,55.3617,55.1267,55.3617,55024.0
2021-06-18 15:20:00,56.56,56.64,56.54,56.56,85936.0,55.3715,55.4498,55.3519,55.3715,85936.0
2021-06-18 15:30:00,56.55,56.59,56.45,56.57,103318.0,55.3617,55.4008,55.2638,55.3812,103318.0
2021-06-18 15:40:00,56.55,56.65,56.43,56.43,105828.0,55.3617,55.4596,55.2442,55.2442,105828.0
2021-06-18 15:50:00,56.42,56.57,56.04,56.1,411580.0,55.2344,55.3812,54.8624,54.9211,411580.0
2021-06-21 09:30:00,56.6,56.69,56.37,56.51,456930.0,55.4106,55.4987,55.1854,55.3225,456930.0
2021-06-21 09:40:00,56.51,56.7,56.44,56.69,115854.0,55.3225,55.5085,55.254,55.4987,115854.0
2021-06-21 09:50:00,56.67,56.93,56.63,56.89,179668.0,55.4791,55.7337,55.44,55.6945,179668.0
2021-06-21 10:00:00,56.91,57.15,56.88,57.13,202374.0,55.7141,55.9491,55.6847,55.9295,202374.0
2021-06-21 10:10:00,57.12,57.16,57.0,57.05,76268.0,55.9197,55.9588,55.8022,55.8512,76268.0
2021-06-21 10:20:00,57.05,57.25,57.04,57.23,103468.0,55.8512,56.047,55.8414,56.0274,103468.0
2021-06-21 10:30:00,57.24,57.38,57.22,57.35,182776.0,56.0372,56.1742,56.0176,56.1449,182776.0
2021-06-21 10:40:00,57.35,57.45,57.35,57.4,271060.0,56.1449,56.2428,56.1449,56.1938,271060.0
2021-06-21 10:50:00,57.41,57.54,57.41,57.48,60596.0,56.2036,56.3309,56.2036,56.2721,60596.0
2021-06-21 11:00:00,57.49,57.51,57.4,57.43,150804.0,56.2819,56.3015,56.1938,56.2232,150804.0
2021-06-21 11:10:00,57.43,57.47,57.4,57.47,91860.0,56.2232,56.2623,56.1938,56.2623,91860.0
2021-06-21 11:20:00,57.47,57.51,57.42,57.45,40284.0,56.2623,56.3015,56.2134,56.2428,40284.0
2021-06-21 11:30:00,57.43,57.51,57.41,57.51,15858.0,56.2232,56.3015,56.2036,56.3015,15858.0
2021-06-21 11:40:00,57.51,57.56,57.48,57.56,43842.0,56.3015,56.3504,56.2721,56.3504,43842.0
2021-06-21 11:50:00,57.55,57.57,57.5,57.51,704912.0,56.3407,56.3602,56.2917,56.3015,704912.0
2021-06-21 12:00:00,57.52,57.56,57.49,57.51,37766.0,56.3113,56.3504,56.2819,56.3015,37766.0
2021-06-21 12:10:00,57.51,57.53,57.48,57.52,11850.0,56.3015,56.3211,56.2721,56.3113,11850.0
2021-06-21 12:20:00,57.49,57.49,57.43,57.48,20270.0,56.2819,56.2819,56.2232,56.2721,20270.0
2021-06-21 12:30:00,57.49,57.49,57.45,57.47,11730.0,56.2819,56.2819,56.2428,56.2623,11730.0
2021-06-21 12:40:00,57.48,57.49,57.46,57.46,201514.0,56.2721,56.2819,56.2525,56.2525,201514.0
2021-06-21 12:50:00,57.44,57.48,57.44,57.44,30240.0,56.233,56.2721,56.233,56.233,30240.0
2021-06-21 13:00:00,57.43,57.46,57.42,57.45,5952.0,56.2232,56.2525,56.2134,56.2428,5952.0
2021-06-21 13:10:00,57.45,57.49,57.44,57.48,11250.0,56.2428,56.2819,56.233,56.2721,11250.0
2021-06-21 13:20:00,57.49,57.52,57.47,57.52,8442.0,56.2819,56.3113,56.2623,56.3113,8442.0
2021-06-21 13:30:00,57.51,57.57,57.51,57.57,10414.0,56.3015,56.3602,56.3015,56.3602,10414.0
2021-06-21 13:40:00,57.59,57.72,57.59,57.71,103830.0,56.3798,56.5071,56.3798,56.4973,103830.0
2021-06-21 13:50:00,57.71,57.73,57.67,57.68,37326.0,56.4973,56.5169,56.4581,56.4679,37326.0
2021-06-21 14:00:00,57.69,57.71,57.62,57.66,16336.0,56.4777,56.4973,56.4092,56.4483,16336.0
2021-06-21 14:10:00,57.65,57.68,57.63,57.66,10974.0,56.4385,56.4679,56.419,56.4483,10974.0
2021-06-21 14:20:00,57.65,57.66,57.6,57.63,11468.0,56.4385,56.4483,56.3896,56.419,11468.0
2021-06-21 14:30:00,57.62,57.63,57.57,57.58,12136.0,56.4092,56.419,56.3602,56.37,12136.0
2021-06-21 14:40:00,57.58,57.62,57.57,57.59,23004.0,56.37,56.4092,56.3602,56.3798,23004.0
2021-06-21 14:50:00,57.57,57.66,57.57,57.65,28940.0,56.3602,56.4483,56.3602,56.4385,28940.0
2021-06-21 15:00:00,57.63,57.72,57.62,57.72,17064.0,56.419,56.5071,56.4092,56.5071,17064.0
2021-06-21 15:10:00,57.71,57.71,57.61,57.65,27248.0,56.4973,56.4973,56.3994,56.4385,27248.0
2021-06-21 15:20:00,57.65,57.65,57.56,57.63,26456.0,56.4385,56.4385,56.3504,56.419,26456.0
2021-06-21 15:30:00,57.63,57.7,57.6,57.68,78914.0,56.419,56.4875,56.3896,56.4679,78914.0
2021-06-21 15:40:00,57.68,57.69,57.56,57.62,78680.0,56.4679,56.4777,56.3504,56.4092,78680.0
2021-06-21 15:50:00,57.62,57.76,57.59,57.7,479422.0,56.4092,56.5462,56.3798,56.4875,479422.0
2021-06-22 09:30:00,57.68,57.71,57.54,57.58,156958.0,56.4892,56.5185,56.3521,56.3912,156958.0
2021-06-22 09:40:00,57.6,57.76,57.58,57.62,48248.0,56.4108,56.5675,56.3912,56.4304,48248.0
2021-06-22 09:50:00,57.63,57.66,57.49,57.55,59664.0,56.4402,56.4696,56.3031,56.3618,59664.0
2021-06-22 10:00:00,57.55,57.74,57.47,57.67,81308.0,56.3618,56.5479,56.2835,56.4794,81308.0
2021-06-22 10:10:00,57.69,57.77,57.65,57.74,47186.0,56.499,56.5773,56.4598,56.5479,47186.0
2021-06-22 10:20:00,57.73,57.81,57.73,57.79,29846.0,56.5381,56.6165,56.5381,56.5969,29846.0
2021-06-22 10:30:00,57.78,57.84,57.78,57.83,29162.0,56.5871,56.6459,56.5871,56.6361,29162.0
2021-06-22 10:40:00,57.83,57.86,57.8,57.86,39916.0,56.6361,56.6654,56.6067,56.6654,39916.0
2021-06-22 10:50:00,57.87,57.96,57.87,57.96,47948.0,56.6752,56.7634,56.6752,56.7634,47948.0
2021-06-22 11:00:00,57.96,58.02,57.92,58.02,59362.0,56.7634,56.8221,56.7242,56.8221,59362.0
2021-06-22 11:10:00,58.03,58.15,58.03,58.09,74346.0,56.8319,56.9495,56.8319,56.8907,74346.0
2021-06-22 11:20:00,58.1,58.16,58.08,58.11,28648.0,56.9005,56.9593,56.8809,56.9103,28648.0
2021-06-22 11:30:00,58.1,58.14,58.02,58.04,47326.0,56.9005,56.9397,56.8221,56.8417,47326.0
2021-06-22 11:40:00,58.05,58.07,58.01,58.04,26494.0,56.8515,56.8711,56.8123,56.8417,26494.0
2021-06-22 11:50:00,58.06,58.07,57.99,57.99,9758.0,56.8613,56.8711,56.7928,56.7928,9758.0
2021-06-22 12:00:00,58.02,58.09,58.01,58.07,11680.0,56.8221,56.8907,56.8123,56.8711,11680.0
2021-06-22 12:10:00,58.07,58.09,58.05,58.06,9998.0,56.8711,56.8907,56.8515,56.8613,9998.0
2021-06-22 12:20:00,58.04,58.12,58.04,58.11,7534.0,56.8417,56.9201,56.8417,56.9103,7534.0
2021-06-22 12:30:00,58.1,58.1,58.05,58.07,7124.0,56.9005,56.9005,56.8515,56.8711,7124.0
2021-06-22 12:40:00,58.05,58.1,58.05,58.1,14098.0,56.8515,56.9005,56.8515,56.9005,14098.0
2021-06-22 12:50:00,58.1,58.12,58.06,58.06,21922.0,56.9005,56.9201,56.8613,56.8613,21922.0
2021-06-22 13:00:00,58.08,58.12,58.06,58.11,9344.0,56.8809,56.9201,56.8613,56.9103,9344.0
2021-06-22 13:10:00,58.11,58.13,58.02,58.05,18924.0,56.9103,56.9299,56.8221,56.8515,18924.0
2021-06-22 13:20:00,58.05,58.12,58.05,58.1,10882.0,56.8515,56.9201,56.8515,56.9005,10882.0
2021-06-22 13:30:00,58.1,58.12,58.08,58.11,40460.0,56.9005,56.9201,56.8809,56.9103,40460.0
2021-06-22 13:40:00,58.1,58.12,58.1,58.12,16358.0,56.9005,56.9201,56.9005,56.9201,16358.0
2021-06-22 13:50:00,58.11,58.12,58.09,58.12,5090.0,56.9103,56.9201,56.8907,56.9201,5090.0
2021-06-22 14:00:00,58.1,58.11,58.05,58.07,12412.0,56.9005,56.9103,56.8515,56.8711,12412.0
2021-06-22 14:10:00,58.08,58.12,58.06,58.11,14750.0,56.8809,56.9201,56.8613,56.9103,14750.0
2021-06-22 14:20:00,58.1,58.16,58.1,58.12,21758.0,56.9005,56.9593,56.9005,56.9201,21758.0
2021-06-22 14:30:00,58.12,58.23,58.12,58.23,17964.0,56.9201,57.0278,56.9201,57.0278,17964.0
2021-06-22 14:40:00,58.23,58.24,58.16,58.16,79144.0,57.0278,57.0376,56.9593,56.9593,79144.0
2021-06-22 14:50:00,58.17,58.27,58.16,58.24,37286.0,56.969,57.067,56.9593,57.0376,37286.0
2021-06-22 15:00:00,58.27,58.38,58.26,58.37,118304.0,57.067,57.1747,57.0572,57.1649,118304.0
2021-06-22 15:10:00,58.38,58.44,58.38,58.43,122060.0,57.1747,57.2335,57.1747,57.2237,122060.0
2021-06-22 15:20:00,58.41,58.54,58.41,58.49,71626.0,57.2041,57.3314,57.2041,57.2824,71626.0
2021-06-22 15:30:00,58.5,58.52,58.4,58.42,54130.0,57.2922,57.3118,57.1943,57.2139,54130.0
2021-06-22 15:40:00,58.42,58.45,58.33,58.35,72144.0,57.2139,57.2433,57.1257,57.1453,72144.0
2021-06-22 15:50:00,58.33,58.38,58.26,58.27,259220.0,57.1257,57.1747,57.0572,57.067,259220.0
2021-06-23 09:30:00,58.31,58.48,58.28,58.33,236756.0,57.1062,57.2726,57.0768,57.1257,236756.0
2021-06-23 09:40:00,58.33,58.46,58.32,58.4,117314.0,57.1257,57.2531,57.1159,57.1943,117314.0
2021-06-23 09:50:00,58.4,58.47,58.3,58.44,116340.0,57.1943,57.2629,57.0964,57.2335,116340.0
2021-06-23 10:00:00,58.44,58.48,58.34,58.47,36490.0,57.2335,57.2726,57.1355,57.2629,36490.0
2021-06-23 10:10:00,58.45,58.55,58.44,58.54,33386.0,57.2433,57.3412,57.2335,57.3314,33386.0
2021-06-23 10:20:00,58.52,58.55,58.43,58.43,55154.0,57.3118,57.3412,57.2237,57.2237,55154.0
2021-06-23 10:30:00,58.44,58.44,58.35,58.36,57818.0,57.2335,57.2335,57.1453,57.1551,57818.0
2021-06-23 10:40:00,58.37,58.4,58.34,58.34,19516.0,57.1649,57.1943,57.1355,57.1355,19516.0
2021-06-23 10:50:00,58.36,58.42,58.34,58.42,35522.0,57.1551,57.2139,57.1355,57.2139,35522.0
2021-06-23 11:00:00,58.43,58.45,58.26,58.26,52924.0,57.2237,57.2433,57.0572,57.0572,52924.0
2021-06-23 11:10:00,58.26,58.31,58.26,58.3,36678.0,57.0572,57.1062,57.0572,57.0964,36678.0
2021-06-23 11:20:00,58.28,58.35,58.28,58.32,33606.0,57.0768,57.1453,57.0768,57.1159,33606.0
2021-06-23 11:30:00,58.32,58.33,58.24,58.29,19384.0,57.1159,57.1257,57.0376,57.0866,19384.0
2021-06-23 11:40:00,58.29,58.33,58.29,58.33,12884.0,57.0866,57.1257,57.0866,57.1257,12884.0
2021-06-23 11:50:00,58.33,58.35,58.33,58.34,7712.0,57.1257,57.1453,57.1257,57.1355,7712.0
2021-06-23 12:00:00,58.34,58.38,58.32,58.38,16358.0,57.1355,57.1747,57.1159,57.1747,16358.0
2021-06-23 12:10:00,58.38,58.38,58.35,58.35,8454.0,57.1747,57.1747,57.1453,57.1453,8454.0
2021-06-23 12:20:00,58.35,58.38,58.35,58.37,13820.0,57.1453,57.1747,57.1453,57.1649,13820.0
2021-06-23 12:30:00,58.36,58.36,58.2,58.21,30028.0,57.1551,57.1551,56.9984,57.0082,30028.0
2021-06-23 12:40:00,58.19,58.3,58.18,58.27,25556.0,56.9886,57.0964,56.9788,57.067,25556.0
2021-06-23 12:50:00,58.29,58.32,58.28,58.31,10928.0,57.0866,57.1159,57.0768,57.1062,10928.0
2021-06-23 13:00:00,58.31,58.36,58.28,58.35,389304.0,57.1062,57.1551,57.0768,57.1453,389304.0
2021-06-23 13:10:00,58.36,58.42,58.35,58.39,21406.0,57.1551,57.2139,57.1453,57.1845,21406.0
2021-06-23 13:20:00,58.4,58.43,58.4,58.42,14142.0,57.1943,57.2237,57.1943,57.2139,14142.0
2021-06-23 13:30:00,58.42,58.43,58.4,58.4,17608.0,57.2139,57.2237,57.1943,57.1943,17608.0
2021-06-23 13:40:00,58.39,58.4,58.38,58.38,15416.0,57.1845,57.1943,57.1747,57.1747,15416.0
2021-06-23 13:50:00,58.38,58.42,58.38,58.42,5480.0,57.1747,57.2139,57.1747,57.2139,5480.0
2021-06-23 14:00:00,58.41,58.42,58.35,58.38,52242.0,57.2041,57.2139,57.1453,57.1747,52242.0
2021-06-23 14:10:00,58.38,58.39,58.34,58.36,12010.0,57.1747,57.1845,57.1355,57.1551,12010.0
2021-06-23 14:20:00,58.37,58.37,58.32,58.34,23544.0,57.1649,57.1649,57.1159,57.1355,23544.0
2021-06-23 14:30:00,58.33,58.38,58.32,58.38,24456.0,57.1257,57.1747,57.1159,57.1747,24456.0
2021-06-23 14:40:00,58.37,58.37,58.32,58.34,36568.0,57.1649,57.1649,57.1159,57.1355,36568.0
2021-06-23 14:50:00,58.34,58.38,58.33,58.37,9598.0,57.1355,57.1747,57.1257,57.1649,9598.0
2021-06-23 15:00:00,58.38,58.38,58.33,58.34,5772.0,57.1747,57.1747,57.1257,57.1355,5772.0
2021-06-23 15:10:00,58.35,58.38,58.35,58.37,17288.0,57.1453,57.1747,57.1453,57.1649,17288.0
2021-06-23 15:20:00,58.38,58.49,58.38,58.46,38430.0,57.1747,57.2824,57.1747,57.2531,38430.0
2021-06-23 15:30:00,58.46,58.46,58.37,58.37,32528.0,57.2531,57.2531,57.1649,57.1649,32528.0
2021-06-23 15:40:00,58.38,58.38,58.22,58.24,91040.0,57.1747,57.1747,57.018,57.0376,91040.0
2021-06-23 15:50:00,58.23,58.23,58.13,58.16,206996.0,57.0278,57.0278,56.9299,56.9593,206996.0
2021-06-24 09:30:00,58.78,58.83,58.74,58.77,116068.0,57.5665,57.6154,57.5273,57.5567,116068.0
2021-06-24 09:40:00,58.77,58.89,58.77,58.84,91924.0,57.5567,57.6742,57.5567,57.6252,91924.0
2021-06-24 09:50:00,58.85,58.88,58.74,58.79,103580.0,57.635,57.6644,57.5273,57.5762,103580.0
2021-06-24 10:00:00,58.8,58.87,58.74,58.8,136862.0,57.586,57.6546,57.5273,57.586,136862.0
2021-06-24 10:10:00,58.79,58.87,58.77,58.86,31670.0,57.5762,57.6546,57.5567,57.6448,31670.0
2021-06-24 10:20:00,58.86,58.94,58.85,58.93,58638.0,57.6448,57.7231,57.635,57.7134,58638.0
2021-06-24 10:30:00,58.94,58.94,58.9,58.94,35986.0,57.7231,57.7231,57.684,57.7231,35986.0
2021-06-24 10:40:00,58.93,58.95,58.87,58.87,24056.0,57.7134,57.7329,57.6546,57.6546,24056.0
2021-06-24 10:50:00,58.89,58.9,58.8,58.81,45226.0,57.6742,57.684,57.586,57.5958,45226.0
2021-06-24 11:00:00,58.81,58.85,58.8,58.85,10194.0,57.5958,57.635,57.586,57.635,10194.0
2021-06-24 11:10:00,58.84,58.84,58.77,58.79,19746.0,57.6252,57.6252,57.5567,57.5762,19746.0
2021-06-24 11:20:00,58.79,58.8,58.76,58.8,40968.0,57.5762,57.586,57.5469,57.586,40968.0
2021-06-24 11:30:00,58.8,58.82,58.77,58.77,6486.0,57.586,57.6056,57.5567,57.5567,6486.0
2021-06-24 11:40:00,58.77,58.79,58.7,58.78,35152.0,57.5567,57.5762,57.4881,57.5665,35152.0
2021-06-24 11:50:00,58.8,58.81,58.74,58.74,68558.0,57.586,57.5958,57.5273,57.5273,68558.0
2021-06-24 12:00:00,58.77,58.78,58.76,58.77,16702.0,57.5567,57.5665,57.5469,57.5567,16702.0
2021-06-24 12:10:00,58.79,58.82,58.79,58.82,17668.0,57.5762,57.6056,57.5762,57.6056,17668.0
2021-06-24 12:20:00,58.83,58.85,58.8,58.81,14926.0,57.6154,57.635,57.586,57.5958,14926.0
2021-06-24 12:30:00,58.81,58.84,58.77,58.84,10276.0,57.5958,57.6252,57.5567,57.6252,10276.0
2021-06-24 12:40:00,58.83,58.9,58.83,58.84,18730.0,57.6154,57.684,57.6154,57.6252,18730.0
2021-06-24 12:50:00,58.83,58.87,58.83,58.85,14824.0,57.6154,57.6546,57.6154,57.635,14824.0
2021-06-24 13:00:00,58.86,58.91,58.86,58.9,11216.0,57.6448,57.6938,57.6448,57.684,11216.0
2021-06-24 13:10:00,58.89,58.96,58.84,58.84,19420.0,57.6742,57.7427,57.6252,57.6252,19420.0
2021-06-24 13:20:00,58.84,58.85,58.79,58.82,49822.0,57.6252,57.635,57.5762,57.6056,49822.0
2021-06-24 13:30:00,58.81,58.83,58.8,58.82,10102.0,57.5958,57.6154,57.586,57.6056,10102.0
2021-06-24 13:40:00,58.81,58.83,58.77,58.77,20210.0,57.5958,57.6154,57.5567,57.5567,20210.0
2021-06-24 13:50:00,58.75,58.85,58.75,58.84,23294.0,57.5371,57.635,57.5371,57.6252,23294.0
2021-06-24 14:00:00,58.87,58.89,58.85,58.87,13386.0,57.6546,57.6742,57.635,57.6546,13386.0
2021-06-24 14:10:00,58.89,58.9,58.87,58.88,9200.0,57.6742,57.684,57.6546,57.6644,9200.0
2021-06-24 14:20:00,58.88,58.94,58.88,58.93,24786.0,57.6644,57.7231,57.6644,57.7134,24786.0
2021-06-24 14:30:00,58.93,58.96,58.91,58.95,24480.0,57.7134,57.7427,57.6938,57.7329,24480.0
2021-06-24 14:40:00,58.95,58.96,58.91,58.91,14546.0,57.7329,57.7427,57.6938,57.6938,14546.0
2021-06-24 14:50:00,58.9,58.93,58.88,58.92,18694.0,57.684,57.7134,57.6644,57.7036,18694.0
2021-06-24 15:00:00,58.92,58.93,58.86,58.88,24660.0,57.7036,57.7134,57.6448,57.6644,24660.0
2021-06-24 15:10:00,58.85,58.91,58.85,58.87,23974.0,57.635,57.6938,57.635,57.6546,23974.0
2021-06-24 15:20:00,58.87,58.88,58.8,58.81,27108.0,57.6546,57.6644,57.586,57.5958,27108.0
2021-06-24 15:30:00,58.82,58.84,58.77,58.78,65658.0,57.6056,57.6252,57.5567,57.5665,65658.0
2021-06-24 15:40:00,58.79,58.87,58.78,58.84,50474.0,57.5762,57.6546,57.5665,57.6252,50474.0
2021-06-24 15:50:00,58.84,58.91,58.8,58.82,124538.0,57.6252,57.6938,57.586,57.6056,124538.0
2021-06-25 09:30:00,59.06,59.1,58.97,59.04,126840.0,57.8407,57.8798,57.7525,57.8211,126840.0
2021-06-25 09:40:00,59.05,59.09,59.02,59.05,69336.0,57.8309,57.8701,57.8015,57.8309,69336.0
2021-06-25 09:50:00,59.07,59.09,58.97,59.04,59456.0,57.8505,57.8701,57.7525,57.8211,59456.0
2021-06-25 10:00:00,59.01,59.14,58.98,59.09,26746.0,57.7917,57.919,57.7623,57.8701,26746.0
2021-06-25 10:10:00,59.1,59.17,59.08,59.17,79356.0,57.8798,57.9484,57.8603,57.9484,79356.0
2021-06-25 10:20:00,59.16,59.22,59.15,59.18,28248.0,57.9386,57.9974,57.9288,57.9582,28248.0
2021-06-25 10:30:00,59.19,59.21,59.12,59.12,207224.0,57.968,57.9876,57.8994,57.8994,207224.0
2021-06-25 10:40:00,59.13,59.14,59.1,59.11,28746.0,57.9092,57.919,57.8798,57.8896,28746.0
2021-06-25 10:50:00,59.1,59.12,59.05,59.06,28128.0,57.8798,57.8994,57.8309,57.8407,28128.0
2021-06-25 11:00:00,59.06,59.09,59.04,59.09,9208.0,57.8407,57.8701,57.8211,57.8701,9208.0
2021-06-25 11:10:00,59.09,59.13,59.09,59.12,15122.0,57.8701,57.9092,57.8701,57.8994,15122.0
2021-06-25 11:20:00,59.15,59.17,59.15,59.17,8696.0,57.9288,57.9484,57.9288,57.9484,8696.0
2021-06-25 11:30:00,59.17,59.18,59.14,59.16,13900.0,57.9484,57.9582,57.919,57.9386,13900.0
2021-06-25 11:40:00,59.17,59.17,59.14,59.15,3718.0,57.9484,57.9484,57.919,57.9288,3718.0
2021-06-25 11:50:00,59.13,59.18,59.13,59.18,9922.0,57.9092,57.9582,57.9092,57.9582,9922.0
2021-06-25 12:00:00,59.17,59.18,59.15,59.17,10266.0,57.9484,57.9582,57.9288,57.9484,10266.0
2021-06-25 12:10:00,59.18,59.18,59.15,59.17,7638.0,57.9582,57.9582,57.9288,57.9484,7638.0
2021-06-25 12:20:00,59.18,59.19,59.1,59.11,7092.0,57.9582,57.968,57.8798,57.8896,7092.0
2021-06-25 12:30:00,59.12,59.15,59.12,59.15,11196.0,57.8994,57.9288,57.8994,57.9288,11196.0
2021-06-25 12:40:00,59.16,59.17,59.15,59.17,5984.0,57.9386,57.9484,57.9288,57.9484,5984.0
2021-06-25 12:50:00,59.15,59.17,59.14,59.16,14674.0,57.9288,57.9484,57.919,57.9386,14674.0
2021-06-25 13:00:00,59.17,59.17,59.13,59.13,7060.0,57.9484,57.9484,57.9092,57.9092,7060.0
2021-06-25 13:10:00,59.11,59.13,59.1,59.13,12736.0,57.8896,57.9092,57.8798,57.9092,12736.0
2021-06-25 13:20:00,59.12,59.15,59.12,59.13,19868.0,57.8994,57.9288,57.8994,57.9092,19868.0
2021-06-25 13:30:00,59.11,59.11,59.08,59.09,17570.0,57.8896,57.8896,57.8603,57.8701,17570.0
2021-06-25 13:40:00,59.08,59.14,59.08,59.13,12546.0,57.8603,57.919,57.8603,57.9092,12546.0
2021-06-25 13:50:00,59.13,59.17,59.12,59.15,11944.0,57.9092,57.9484,57.8994,57.9288,11944.0
2021-06-25 14:00:00,59.15,59.17,59.13,59.17,28620.0,57.9288,57.9484,57.9092,57.9484,28620.0
2021-06-25 14:10:00,59.16,59.18,59.14,59.18,23676.0,57.9386,57.9582,57.919,57.9582,23676.0
2021-06-25 14:20:00,59.19,59.2,59.18,59.19,8952.0,57.968,57.9778,57.9582,57.968,8952.0
2021-06-25 14:30:00,59.17,59.22,59.17,59.21,29202.0,57.9484,57.9974,57.9484,57.9876,29202.0
2021-06-25 14:40:00,59.21,59.24,59.19,59.2,19382.0,57.9876,58.017,57.968,57.9778,19382.0
2021-06-25 14:50:00,59.21,59.25,59.21,59.22,42902.0,57.9876,58.0267,57.9876,57.9974,42902.0
2021-06-25 15:00:00,59.23,59.3,59.23,59.29,39372.0,58.0072,58.0757,58.0072,58.0659,39372.0
2021-06-25 15:10:00,59.3,59.34,59.27,59.3,44382.0,58.0757,58.1149,58.0463,58.0757,44382.0
2021-06-25 15:20:00,59.27,59.28,59.24,59.24,30514.0,58.0463,58.0561,58.017,58.017,30514.0
2021-06-25 15:30:00,59.24,59.26,59.21,59.24,44770.0,58.017,58.0365,57.9876,58.017,44770.0
2021-06-25 15:40:00,59.26,59.29,59.2,59.2,62446.0,58.0365,58.0659,57.9778,57.9778,62446.0
2021-06-25 15:50:00,59.21,59.38,59.2,59.23,286840.0,57.9876,58.1541,57.9778,58.0072,286840.0
2021-06-28 09:30:00,59.4,59.42,59.27,59.27,125076.0,58.1737,58.1932,58.0463,58.0463,125076.0
2021-06-28 09:40:00,59.29,59.29,59.08,59.14,99074.0,58.0659,58.0659,57.8603,57.919,99074.0
2021-06-28 09:50:00,59.13,59.27,59.1,59.27,111624.0,57.9092,58.0463,57.8798,58.0463,111624.0
2021-06-28 10:00:00,59.3,59.3,59.18,59.2,86842.0,58.0757,58.0757,57.9582,57.9778,86842.0
2021-06-28 10:10:00,59.22,59.29,59.19,59.27,52166.0,57.9974,58.0659,57.968,58.0463,52166.0
2021-06-28 10:20:00,59.27,59.27,59.2,59.26,15702.0,58.0463,58.0463,57.9778,58.0365,15702.0
2021-06-28 10:30:00,59.26,59.28,59.2,59.21,38556.0,58.0365,58.0561,57.9778,57.9876,38556.0
2021-06-28 10:40:00,59.21,59.24,59.19,59.22,7426.0,57.9876,58.017,57.968,57.9974,7426.0
2021-06-28 10:50:00,59.24,59.33,59.22,59.22,18866.0,58.017,58.1051,57.9974,57.9974,18866.0
2021-06-28 11:00:00,59.22,59.29,59.18,59.25,24064.0,57.9974,58.0659,57.9582,58.0267,24064.0
2021-06-28 11:10:00,59.24,59.24,59.19,59.19,37850.0,58.017,58.017,57.968,57.968,37850.0
2021-06-28 11:20:00,59.19,59.2,59.14,59.15,18430.0,57.968,57.9778,57.919,57.9288,18430.0
2021-06-28 11:30:00,59.13,59.16,59.13,59.16,5632.0,57.9092,57.9386,57.9092,57.9386,5632.0
2021-06-28 11:40:00,59.17,59.2,59.17,59.18,5760.0,57.9484,57.9778,57.9484,57.9582,5760.0
2021-06-28 11:50:00,59.2,59.24,59.2,59.23,7116.0,57.9778,58.017,57.9778,58.0072,7116.0
2021-06-28 12:00:00,59.23,59.24,59.22,59.24,12582.0,58.0072,58.017,57.9974,58.017,12582.0
2021-06-28 12:10:00,59.24,59.26,59.2,59.22,10172.0,58.017,58.0365,57.9778,57.9974,10172.0
2021-06-28 12:20:00,59.19,59.22,59.17,59.17,2600.0,57.968,57.9974,57.9484,57.9484,2600.0
2021-06-28 12:30:00,59.17,59.19,59.15,59.15,8388.0,57.9484,57.968,57.9288,57.9288,8388.0
2021-06-28 12:40:00,59.15,59.17,59.15,59.17,4902.0,57.9288,57.9484,57.9288,57.9484,4902.0
2021-06-28 12:50:00,59.18,59.18,59.13,59.13,6008.0,57.9582,57.9582,57.9092,57.9092,6008.0
2021-06-28 13:00:00,59.12,59.13,59.09,59.09,10904.0,57.8994,57.9092,57.8701,57.8701,10904.0
2021-06-28 13:10:00,59.09,59.09,59.05,59.08,21758.0,57.8701,57.8701,57.8309,57.8603,21758.0
2021-06-28 13:20:00,59.08,59.12,59.05,59.06,50090.0,57.8603,57.8994,57.8309,57.8407,50090.0
2021-06-28 13:30:00,59.06,59.13,59.05,59.11,12538.0,57.8407,57.9092,57.8309,57.8896,12538.0
2021-06-28 13:40:00,59.1,59.19,59.1,59.18,17206.0,57.8798,57.968,57.8798,57.9582,17206.0
2021-06-28 13:50:00,59.18,59.21,59.17,59.21,7208.0,57.9582,57.9876,57.9484,57.9876,7208.0
2021-06-28 14:00:00,59.21,59.27,59.21,59.26,37776.0,57.9876,58.0463,57.9876,58.0365,37776.0
2021-06-28 14:10:00,59.26,59.27,59.25,59.27,5908.0,58.0365,58.0463,58.0267,58.0463,5908.0
2021-06-28 14:20:00,59.27,59.29,59.26,59.27,11954.0,58.0463,58.0659,58.0365,58.0463,11954.0
2021-06-28 14:30:00,59.28,59.3,59.27,59.3,12142.0,58.0561,58.0757,58.0463,58.0757,12142.0
2021-06-28 14:40:00,59.31,59.32,59.28,59.31,44590.0,58.0855,58.0953,58.0561,58.0855,44590.0
2021-06-28 14:50:00,59.32,59.35,59.32,59.34,32078.0,58.0953,58.1247,58.0953,58.1149,32078.0
2021-06-28 15:00:00,59.34,59.38,59.34,59.34,35340.0,58.1149,58.1541,58.1149,58.1149,35340.0
2021-06-28 15:10:00,59.34,59.38,59.29,59.38,16258.0,58.1149,58.1541,58.0659,58.1541,16258.0
2021-06-28 15:20:00,59.38,59.43,59.37,59.41,35826.0,58.1541,58.203,58.1443,58.1834,35826.0
2021-06-28 15:30:00,59.41,59.45,59.41,59.45,27952.0,58.1834,58.2226,58.1834,58.2226,27952.0
2021-06-28 15:40:00,59.45,59.46,59.38,59.41,32900.0,58.2226,58.2324,58.1541,58.1834,32900.0
2021-06-28 15:50:00,59.42,59.53,59.42,59.49,213886.0,58.1932,58.301,58.1932,58.2618,213886.0
2021-06-29 09:30:00,59.6,59.74,59.59,59.73,137822.0,58.3695,58.5066,58.3597,58.4968,137822.0
2021-06-29 09:40:00,59.73,59.74,59.62,59.69,75734.0,58.4968,58.5066,58.3891,58.4577,75734.0
2021-06-29 09:50:00,59.69,59.74,59.65,59.68,35012.0,58.4577,58.5066,58.4185,58.4479,35012.0
2021-06-29 10:00:00,59.68,59.71,59.63,59.67,38130.0,58.4479,58.4773,58.3989,58.4381,38130.0
2021-06-29 10:10:00,59.68,59.71,59.62,59.66,26882.0,58.4479,58.4773,58.3891,58.4283,26882.0
2021-06-29 10:20:00,59.69,59.7,59.65,59.69,18780.0,58.4577,58.4675,58.4185,58.4577,18780.0
2021-06-29 10:30:00,59.68,59.78,59.68,59.72,40094.0,58.4479,58.5458,58.4479,58.487,40094.0
2021-06-29 10:40:00,59.71,59.73,59.66,59.72,38078.0,58.4773,58.4968,58.4283,58.487,38078.0
2021-06-29 10:50:00,59.72,59.76,59.68,59.68,30588.0,58.487,58.5262,58.4479,58.4479,30588.0
2021-06-29 11:00:00,59.68,59.7,59.65,59.65,34120.0,58.4479,58.4675,58.4185,58.4185,34120.0
2021-06-29 11:10:00,59.65,59.68,59.63,59.67,28128.0,58.4185,58.4479,58.3989,58.4381,28128.0
2021-06-29 11:20:00,59.69,59.7,59.67,59.69,25262.0,58.4577,58.4675,58.4381,58.4577,25262.0
2021-06-29 11:30:00,59.69,59.69,59.62,59.64,10510.0,58.4577,58.4577,58.3891,58.4087,10510.0
2021-06-29 11:40:00,59.64,59.65,59.61,59.61,32734.0,58.4087,58.4185,58.3793,58.3793,32734.0
2021-06-29 11:50:00,59.6,59.65,59.59,59.63,15270.0,58.3695,58.4185,58.3597,58.3989,15270.0
2021-06-29 12:00:00,59.63,59.63,59.6,59.61,11992.0,58.3989,58.3989,58.3695,58.3793,11992.0
2021-06-29 12:10:00,59.62,59.65,59.62,59.65,19960.0,58.3891,58.4185,58.3891,58.4185,19960.0
2021-06-29 12:20:00,59.64,59.65,59.63,59.65,14722.0,58.4087,58.4185,58.3989,58.4185,14722.0
2021-06-29 12:30:00,59.63,59.64,59.6,59.6,6752.0,58.3989,58.4087,58.3695,58.3695,6752.0
2021-06-29 12:40:00,59.6,59.6,59.57,59.6,9852.0,58.3695,58.3695,58.3401,58.3695,9852.0
2021-06-29 12:50:00,59.6,59.63,59.6,59.63,21542.0,58.3695,58.3989,58.3695,58.3989,21542.0
2021-06-29 13:00:00,59.63,59.65,59.63,59.63,5920.0,58.3989,58.4185,58.3989,58.3989,5920.0
2021-06-29 13:10:00,59.63,59.63,59.6,59.6,11110.0,58.3989,58.3989,58.3695,58.3695,11110.0
2021-06-29 13:20:00,59.6,59.6,59.56,59.58,11938.0,58.3695,58.3695,58.3303,58.3499,11938.0
2021-06-29 13:30:00,59.59,59.59,59.56,59.56,11066.0,58.3597,58.3597,58.3303,58.3303,11066.0
2021-06-29 13:40:00,59.56,59.59,59.55,59.57,9686.0,58.3303,58.3597,58.3206,58.3401,9686.0
2021-06-29 13:50:00,59.55,59.6,59.53,59.6,13988.0,58.3206,58.3695,58.301,58.3695,13988.0
2021-06-29 14:00:00,59.59,59.63,59.54,59.63,16664.0,58.3597,58.3989,58.3108,58.3989,16664.0
2021-06-29 14:10:00,59.64,59.65,59.58,59.58,10966.0,58.4087,58.4185,58.3499,58.3499,10966.0
2021-06-29 14:20:00,59.58,59.6,59.52,59.52,10564.0,58.3499,58.3695,58.2912,58.2912,10564.0
2021-06-29 14:30:00,59.52,59.55,59.44,59.45,63652.0,58.2912,58.3206,58.2128,58.2226,63652.0
2021-06-29 14:40:00,59.44,59.45,59.39,59.44,55384.0,58.2128,58.2226,58.1639,58.2128,55384.0
2021-06-29 14:50:00,59.44,59.49,59.4,59.49,71886.0,58.2128,58.2618,58.1737,58.2618,71886.0
2021-06-29 15:00:00,59.5,59.51,59.44,59.46,19746.0,58.2716,58.2814,58.2128,58.2324,19746.0
2021-06-29 15:10:00,59.47,59.55,59.47,59.54,28292.0,58.2422,58.3206,58.2422,58.3108,28292.0
2021-06-29 15:20:00,59.54,59.56,59.51,59.55,31202.0,58.3108,58.3303,58.2814,58.3206,31202.0
2021-06-29 15:30:00,59.54,59.55,59.52,59.54,29556.0,58.3108,58.3206,58.2912,58.3108,29556.0
2021-06-29 15:40:00,59.52,59.52,59.49,59.49,19036.0,58.2912,58.2912,58.2618,58.2618,19036.0
2021-06-29 15:50:00,59.49,59.57,59.49,59.54,161254.0,58.2618,58.3401,58.2618,58.3108,161254.0
2021-06-30 09:30:00,59.41,59.59,59.41,59.57,108594.0,58.1834,58.3597,58.1834,58.3401,108594.0
2021-06-30 09:40:00,59.58,59.62,59.53,59.57,148348.0,58.3499,58.3891,58.301,58.3401,148348.0
2021-06-30 09:50:00,59.57,59.59,59.45,59.5,49792.0,58.3401,58.3597,58.2226,58.2716,49792.0
2021-06-30 10:00:00,59.51,59.56,59.49,59.55,64056.0,58.2814,58.3303,58.2618,58.3206,64056.0
2021-06-30 10:10:00,59.57,59.6,59.55,59.58,25820.0,58.3401,58.3695,58.3206,58.3499,25820.0
2021-06-30 10:20:00,59.56,59.63,59.56,59.6,33856.0,58.3303,58.3989,58.3303,58.3695,33856.0
2021-06-30 10:30:00,59.6,59.7,59.59,59.68,190170.0,58.3695,58.4675,58.3597,58.4479,190170.0
2021-06-30 10:40:00,59.67,59.71,59.63,59.69,27048.0,58.4381,58.4773,58.3989,58.4577,27048.0
2021-06-30 10:50:00,59.68,59.7,59.66,59.69,32378.0,58.4479,58.4675,58.4283,58.4577,32378.0
2021-06-30 11:00:00,59.69,59.73,59.62,59.67,74332.0,58.4577,58.4968,58.3891,58.4381,74332.0
2021-06-30 11:10:00,59.67,59.67,59.58,59.59,39388.0,58.4381,58.4381,58.3499,58.3597,39388.0
2021-06-30 11:20:00,59.59,59.63,59.58,59.6,24660.0,58.3597,58.3989,58.3499,58.3695,24660.0
2021-06-30 11:30:00,59.62,59.65,59.59,59.63,47240.0,58.3891,58.4185,58.3597,58.3989,47240.0
2021-06-30 11:40:00,59.63,59.63,59.58,59.6,9914.0,58.3989,58.3989,58.3499,58.3695,9914.0
2021-06-30 11:50:00,59.61,59.64,59.61,59.62,11860.0,58.3793,58.4087,58.3793,58.3891,11860.0
2021-06-30 12:00:00,59.62,59.63,59.6,59.62,9912.0,58.3891,58.3989,58.3695,58.3891,9912.0
2021-06-30 12:10:00,59.61,59.66,59.61,59.65,7920.0,58.3793,58.4283,58.3793,58.4185,7920.0
2021-06-30 12:20:00,59.65,59.65,59.57,59.58,14644.0,58.4185,58.4185,58.3401,58.3499,14644.0
2021-06-30 12:30:00,59.58,59.67,59.57,59.66,26466.0,58.3499,58.4381,58.3401,58.4283,26466.0
2021-06-30 12:40:00,59.66,59.68,59.64,59.64,17592.0,58.4283,58.4479,58.4087,58.4087,17592.0
2021-06-30 12:50:00,59.65,59.68,59.62,59.63,35216.0,58.4185,58.4479,58.3891,58.3989,35216.0
2021-06-30 13:00:00,59.63,59.65,59.63,59.64,10932.0,58.3989,58.4185,58.3989,58.4087,10932.0
2021-06-30 13:10:00,59.63,59.63,59.59,59.59,22554.0,58.3989,58.3989,58.3597,58.3597,22554.0
2021-06-30 13:20:00,59.59,59.62,59.59,59.59,9756.0,58.3597,58.3891,58.3597,58.3597,9756.0
2021-06-30 13:30:00,59.6,59.6,59.58,59.6,11158.0,58.3695,58.3695,58.3499,58.3695,11158.0
2021-06-30 13:40:00,59.6,59.6,59.58,59.6,11174.0,58.3695,58.3695,58.3499,58.3695,11174.0
2021-06-30 13:50:00,59.6,59.6,59.57,59.6,16304.0,58.3695,58.3695,58.3401,58.3695,16304.0
2021-06-30 14:00:00,59.6,59.6,59.54,59.55,24734.0,58.3695,58.3695,58.3108,58.3206,24734.0
2021-06-30 14:10:00,59.52,59.6,59.52,59.59,20868.0,58.2912,58.3695,58.2912,58.3597,20868.0
2021-06-30 14:20:00,59.59,59.6,59.57,59.6,29824.0,58.3597,58.3695,58.3401,58.3695,29824.0
2021-06-30 14:30:00,59.6,59.62,59.58,59.62,19178.0,58.3695,58.3891,58.3499,58.3891,19178.0
2021-06-30 14:40:00,59.62,59.63,59.62,59.62,21392.0,58.3891,58.3989,58.3891,58.3891,21392.0
2021-06-30 14:50:00,59.63,59.63,59.58,59.6,9568.0,58.3989,58.3989,58.3499,58.3695,9568.0
2021-06-30 15:00:00,59.61,59.63,59.6,59.63,13878.0,58.3793,58.3989,58.3695,58.3989,13878.0
2021-06-30 15:10:00,59.63,59.66,59.63,59.63,23538.0,58.3989,58.4283,58.3989,58.3989,23538.0
2021-06-30 15:20:00,59.63,59.69,59.63,59.67,14242.0,58.3989,58.4577,58.3989,58.4381,14242.0
2021-06-30 15:30:00,59.65,59.74,59.62,59.72,75676.0,58.4185,58.5066,58.3891,58.487,75676.0
2021-06-30 15:40:00,59.73,59.8,59.68,59.72,93506.0,58.4968,58.5654,58.4479,58.487,93506.0
2021-06-30 15:50:00,59.72,59.84,59.62,59.65,246780.0,58.487,58.6046,58.3891,58.4185,246780.0
2021-07-01 09:30:00,59.86,59.98,59.85,59.87,199090.0,58.6242,58.7417,58.6144,58.6339,199090.0
2021-07-01 09:40:00,59.87,60.04,59.87,60.01,72144.0,58.6339,58.8004,58.6339,58.7711,72144.0
2021-07-01 09:50:00,60.02,60.02,59.96,59.99,38388.0,58.7809,58.7809,58.7221,58.7515,38388.0
2021-07-01 10:00:00,59.96,60.08,59.95,60.06,43938.0,58.7221,58.8396,58.7123,58.82,43938.0
2021-07-01 10:10:00,60.06,60.09,60.01,60.03,41966.0,58.82,58.8494,58.7711,58.7906,41966.0
2021-07-01 10:20:00,60.02,60.02,59.98,60.01,56344.0,58.7809,58.7809,58.7417,58.7711,56344.0
2021-07-01 10:30:00,60.01,60.06,59.98,60.03,25914.0,58.7711,58.82,58.7417,58.7906,25914.0
2021-07-01 10:40:00,60.02,60.07,60.01,60.04,19902.0,58.7809,58.8298,58.7711,58.8004,19902.0
2021-07-01 10:50:00,60.04,60.1,60.02,60.04,22296.0,58.8004,58.8592,58.7809,58.8004,22296.0
2021-07-01 11:00:00,60.04,60.09,60.02,60.05,22316.0,58.8004,58.8494,58.7809,58.8102,22316.0
2021-07-01 11:10:00,60.03,60.03,59.91,59.93,69842.0,58.7906,58.7906,58.6731,58.6927,69842.0
2021-07-01 11:20:00,59.93,60.0,59.87,60.0,26930.0,58.6927,58.7613,58.6339,58.7613,26930.0
2021-07-01 11:30:00,59.99,60.03,59.99,60.02,17742.0,58.7515,58.7906,58.7515,58.7809,17742.0
2021-07-01 11:40:00,60.02,60.03,59.99,60.02,14024.0,58.7809,58.7906,58.7515,58.7809,14024.0
2021-07-01 11:50:00,60.03,60.09,60.03,60.06,14216.0,58.7906,58.8494,58.7906,58.82,14216.0
2021-07-01 12:00:00,60.06,60.09,60.05,60.08,32008.0,58.82,58.8494,58.8102,58.8396,32008.0
2021-07-01 12:10:00,60.08,60.08,60.04,60.04,15736.0,58.8396,58.8396,58.8004,58.8004,15736.0
2021-07-01 12:20:00,60.04,60.07,60.02,60.06,11564.0,58.8004,58.8298,58.7809,58.82,11564.0
2021-07-01 12:30:00,60.05,60.07,60.03,60.03,22738.0,58.8102,58.8298,58.7906,58.7906,22738.0
2021-07-01 12:40:00,60.02,60.06,60.02,60.04,10930.0,58.7809,58.82,58.7809,58.8004,10930.0
2021-07-01 12:50:00,60.04,60.06,60.02,60.04,14386.0,58.8004,58.82,58.7809,58.8004,14386.0
2021-07-01 13:00:00,60.04,60.09,60.02,60.09,5272.0,58.8004,58.8494,58.7809,58.8494,5272.0
2021-07-01 13:10:00,60.09,60.09,60.06,60.08,19732.0,58.8494,58.8494,58.82,58.8396,19732.0
2021-07-01 13:20:00,60.08,60.12,60.08,60.1,7124.0,58.8396,58.8788,58.8396,58.8592,7124.0
2021-07-01 13:30:00,60.1,60.22,60.1,60.21,107292.0,58.8592,58.9767,58.8592,58.9669,107292.0
2021-07-01 13:40:00,60.22,60.23,60.18,60.19,16118.0,58.9767,58.9865,58.9375,58.9473,16118.0
2021-07-01 13:50:00,60.19,60.2,60.15,60.16,26210.0,58.9473,58.9571,58.9082,58.918,26210.0
2021-07-01 14:00:00,60.16,60.19,60.13,60.19,33280.0,58.918,58.9473,58.8886,58.9473,33280.0
2021-07-01 14:10:00,60.18,60.21,60.15,60.2,16594.0,58.9375,58.9669,58.9082,58.9571,16594.0
2021-07-01 14:20:00,60.19,60.24,60.19,60.23,25768.0,58.9473,58.9963,58.9473,58.9865,25768.0
2021-07-01 14:30:00,60.23,60.29,60.23,60.26,26596.0,58.9865,59.0453,58.9865,59.0159,26596.0
2021-07-01 14:40:00,60.25,60.29,60.24,60.29,7752.0,59.0061,59.0453,58.9963,59.0453,7752.0
2021-07-01 14:50:00,60.29,60.29,60.27,60.29,14430.0,59.0453,59.0453,59.0257,59.0453,14430.0
2021-07-01 15:00:00,60.3,60.32,60.26,60.29,19390.0,59.0551,59.0747,59.0159,59.0453,19390.0
2021-07-01 15:10:00,60.29,60.31,60.27,60.3,19140.0,59.0453,59.0649,59.0257,59.0551,19140.0
2021-07-01 15:20:00,60.3,60.31,60.25,60.26,22938.0,59.0551,59.0649,59.0061,59.0159,22938.0
2021-07-01 15:30:00,60.27,60.31,60.26,60.26,42972.0,59.0257,59.0649,59.0159,59.0159,42972.0
2021-07-01 15:40:00,60.26,60.28,60.22,60.24,86776.0,59.0159,59.0355,58.9767,58.9963,86776.0
2021-07-01 15:50:00,60.27,60.35,60.2,60.35,258144.0,59.0257,59.104,58.9571,59.104,258144.0
2021-07-02 09:30:00,60.63,60.68,60.56,60.63,246956.0,59.3783,59.4272,59.3097,59.3783,246956.0
2021-07-02 09:40:00,60.63,60.71,60.55,60.7,90116.0,59.3783,59.4566,59.2999,59.4468,90116.0
2021-07-02 09:50:00,60.7,60.72,60.67,60.69,39336.0,59.4468,59.4664,59.4174,59.437,39336.0
2021-07-02 10:00:00,60.68,60.71,60.66,60.68,30426.0,59.4272,59.4566,59.4076,59.4272,30426.0
2021-07-02 10:10:00,60.69,60.72,60.63,60.71,40984.0,59.437,59.4664,59.3783,59.4566,40984.0
2021-07-02 10:20:00,60.72,60.73,60.68,60.71,39722.0,59.4664,59.4762,59.4272,59.4566,39722.0
2021-07-02 10:30:00,60.71,60.72,60.67,60.71,22504.0,59.4566,59.4664,59.4174,59.4566,22504.0
2021-07-02 10:40:00,60.72,60.72,60.67,60.68,14466.0,59.4664,59.4664,59.4174,59.4272,14466.0
2021-07-02 10:50:00,60.7,60.73,60.68,60.71,14800.0,59.4468,59.4762,59.4272,59.4566,14800.0
2021-07-02 11:00:00,60.71,60.73,60.7,60.71,18240.0,59.4566,59.4762,59.4468,59.4566,18240.0
2021-07-02 11:10:00,60.72,60.76,60.71,60.73,40494.0,59.4664,59.5056,59.4566,59.4762,40494.0
2021-07-02 11:20:00,60.74,60.77,60.71,60.77,19424.0,59.486,59.5154,59.4566,59.5154,19424.0
2021-07-02 11:30:00,60.77,60.79,60.75,60.78,688706.0,59.5154,59.535,59.4958,59.5252,688706.0
2021-07-02 11:40:00,60.78,60.82,60.76,60.82,53430.0,59.5252,59.5643,59.5056,59.5643,53430.0
2021-07-02 11:50:00,60.83,60.92,60.83,60.86,121894.0,59.5741,59.6623,59.5741,59.6035,121894.0
2021-07-02 12:00:00,60.87,60.88,60.85,60.87,21876.0,59.6133,59.6231,59.5937,59.6133,21876.0
2021-07-02 12:10:00,60.86,60.88,60.84,60.88,24672.0,59.6035,59.6231,59.5839,59.6231,24672.0
2021-07-02 12:20:00,60.88,60.89,60.86,60.88,28628.0,59.6231,59.6329,59.6035,59.6231,28628.0
2021-07-02 12:30:00,60.88,60.97,60.88,60.96,31436.0,59.6231,59.7112,59.6231,59.7014,31436.0
2021-07-02 12:40:00,60.97,61.05,60.97,61.04,34830.0,59.7112,59.7896,59.7112,59.7798,34830.0
2021-07-02 12:50:00,61.04,61.1,61.04,61.1,59358.0,59.7798,59.8386,59.7798,59.8386,59358.0
2021-07-02 13:00:00,61.1,61.16,61.07,61.08,43990.0,59.8386,59.8973,59.8092,59.819,43990.0
2021-07-02 13:10:00,61.08,61.09,61.05,61.05,23260.0,59.819,59.8288,59.7896,59.7896,23260.0
2021-07-02 13:20:00,61.04,61.08,61.04,61.06,28324.0,59.7798,59.819,59.7798,59.7994,28324.0
2021-07-02 13:30:00,61.07,61.08,61.03,61.08,37260.0,59.8092,59.819,59.77,59.819,37260.0
2021-07-02 13:40:00,61.09,61.13,61.09,61.1,52836.0,59.8288,59.8679,59.8288,59.8386,52836.0
2021-07-02 13:50:00,61.12,61.12,61.08,61.1,28332.0,59.8581,59.8581,59.819,59.8386,28332.0
2021-07-02 14:00:00,61.1,61.15,61.09,61.14,22130.0,59.8386,59.8875,59.8288,59.8777,22130.0
2021-07-02 14:10:00,61.15,61.15,61.12,61.14,12098.0,59.8875,59.8875,59.8581,59.8777,12098.0
2021-07-02 14:20:00,61.15,61.18,61.14,61.18,34128.0,59.8875,59.9169,59.8777,59.9169,34128.0
2021-07-02 14:30:00,61.18,61.18,61.14,61.15,15962.0,59.9169,59.9169,59.8777,59.8875,15962.0
2021-07-02 14:40:00,61.15,61.16,61.09,61.1,32854.0,59.8875,59.8973,59.8288,59.8386,32854.0
2021-07-02 14:50:00,61.1,61.1,61.08,61.1,21032.0,59.8386,59.8386,59.819,59.8386,21032.0
2021-07-02 15:00:00,61.09,61.19,61.08,61.18,62558.0,59.8288,59.9267,59.819,59.9169,62558.0
2021-07-02 15:10:00,61.18,61.21,61.14,61.18,70046.0,59.9169,59.9463,59.8777,59.9169,70046.0
2021-07-02 15:20:00,61.19,61.2,61.16,61.19,112516.0,59.9267,59.9365,59.8973,59.9267,112516.0
2021-07-02 15:30:00,61.19,61.23,61.15,61.22,75076.0,59.9267,59.9659,59.8875,59.9561,75076.0
2021-07-02 15:40:00,61.22,61.25,61.19,61.24,96470.0,59.9561,59.9855,59.9267,59.9757,96470.0
2021-07-02 15:50:00,61.24,61.32,61.18,61.24,202766.0,59.9757,60.054,59.9169,59.9757,202766.0
2021-07-06 09:30:00,61.22,61.29,61.0,61.03,168168.0,59.9561,60.0246,59.7406,59.77,168168.0
2021-07-06 09:40:00,61.05,61.12,60.98,61.09,53000.0,59.7896,59.8581,59.721,59.8288,53000.0
2021-07-06 09:50:00,61.1,61.1,61.0,61.01,24188.0,59.8386,59.8386,59.7406,59.7504,24188.0
2021-07-06 10:00:00,61.0,61.02,60.9,60.94,51864.0,59.7406,59.7602,59.6427,59.6819,51864.0
2021-07-06 10:10:00,60.94,60.94,60.77,60.83,92694.0,59.6819,59.6819,59.5154,59.5741,92694.0
2021-07-06 10:20:00,60.82,60.83,60.7,60.8,88622.0,59.5643,59.5741,59.4468,59.5447,88622.0
2021-07-06 10:30:00,60.78,60.78,60.52,60.68,122284.0,59.5252,59.5252,59.2705,59.4272,122284.0
2021-07-06 10:40:00,60.68,60.71,60.6,60.62,35342.0,59.4272,59.4566,59.3489,59.3685,35342.0
2021-07-06 10:50:00,60.62,60.62,60.44,60.44,46878.0,59.3685,59.3685,59.1922,59.1922,46878.0
2021-07-06 11:00:00,60.42,60.52,60.35,60.51,64316.0,59.1726,59.2705,59.104,59.2607,64316.0
2021-07-06 11:10:00,60.5,60.5,60.34,60.4,57642.0,59.2509,59.2509,59.0942,59.153,57642.0
2021-07-06 11:20:00,60.4,60.48,60.29,60.48,62310.0,59.153,59.2314,59.0453,59.2314,62310.0
2021-07-06 11:30:00,60.49,60.58,60.48,60.56,58950.0,59.2411,59.3293,59.2314,59.3097,58950.0
2021-07-06 11:40:00,60.56,60.58,60.46,60.52,49776.0,59.3097,59.3293,59.2118,59.2705,49776.0
2021-07-06 11:50:00,60.52,60.52,60.46,60.47,27888.0,59.2705,59.2705,59.2118,59.2216,27888.0
2021-07-06 12:00:00,60.49,60.49,60.22,60.22,117706.0,59.2411,59.2411,58.9767,58.9767,117706.0
2021-07-06 12:10:00,60.23,60.34,60.19,60.22,97294.0,58.9865,59.0942,58.9473,58.9767,97294.0
2021-07-06 12:20:00,60.21,60.33,60.17,60.31,59254.0,58.9669,59.0845,58.9278,59.0649,59254.0
2021-07-06 12:30:00,60.31,60.31,60.21,60.27,62334.0,59.0649,59.0649,58.9669,59.0257,62334.0
2021-07-06 12:40:00,60.27,60.33,60.23,60.33,37392.0,59.0257,59.0845,58.9865,59.0845,37392.0
2021-07-06 12:50:00,60.33,60.45,60.33,60.45,24006.0,59.0845,59.202,59.0845,59.202,24006.0
2021-07-06 13:00:00,60.46,60.53,60.43,60.53,98208.0,59.2118,59.2803,59.1824,59.2803,98208.0
2021-07-06 13:10:00,60.53,60.55,60.5,60.55,43410.0,59.2803,59.2999,59.2509,59.2999,43410.0
2021-07-06 13:20:00,60.54,60.59,60.52,60.55,53358.0,59.2901,59.3391,59.2705,59.2999,53358.0
2021-07-06 13:30:00,60.55,60.57,60.52,60.55,20018.0,59.2999,59.3195,59.2705,59.2999,20018.0
2021-07-06 13:40:00,60.56,60.64,60.55,60.63,40746.0,59.3097,59.3881,59.2999,59.3783,40746.0
2021-07-06 13:50:00,60.63,60.68,60.63,60.66,22066.0,59.3783,59.4272,59.3783,59.4076,22066.0
2021-07-06 14:00:00,60.65,60.72,60.65,60.68,51572.0,59.3978,59.4664,59.3978,59.4272,51572.0
2021-07-06 14:10:00,60.68,60.73,60.65,60.73,31438.0,59.4272,59.4762,59.3978,59.4762,31438.0
2021-07-06 14:20:00,60.74,60.79,60.74,60.78,19408.0,59.486,59.535,59.486,59.5252,19408.0
2021-07-06 14:30:00,60.79,60.85,60.77,60.79,62628.0,59.535,59.5937,59.5154,59.535,62628.0
2021-07-06 14:40:00,60.79,60.8,60.76,60.78,30656.0,59.535,59.5447,59.5056,59.5252,30656.0
2021-07-06 14:50:00,60.76,60.78,60.69,60.74,39702.0,59.5056,59.5252,59.437,59.486,39702.0
2021-07-06 15:00:00,60.76,60.84,60.74,60.84,21434.0,59.5056,59.5839,59.486,59.5839,21434.0
2021-07-06 15:10:00,60.84,60.9,60.83,60.88,83696.0,59.5839,59.6427,59.5741,59.6231,83696.0
2021-07-06 15:20:00,60.89,60.97,60.88,60.96,126224.0,59.6329,59.7112,59.6231,59.7014,126224.0
2021-07-06 15:30:00,60.96,60.99,60.87,60.96,78002.0,59.7014,59.7308,59.6133,59.7014,78002.0
2021-07-06 15:40:00,60.98,61.03,60.96,61.02,69206.0,59.721,59.77,59.7014,59.7602,69206.0
2021-07-06 15:50:00,61.02,61.07,60.93,60.98,208038.0,59.7602,59.8092,59.6721,59.721,208038.0
2021-07-07 09:30:00,61.21,61.34,61.13,61.33,135646.0,59.9463,60.0736,59.8679,60.0638,135646.0
2021-07-07 09:40:00,61.33,61.35,61.21,61.33,91354.0,60.0638,60.0834,59.9463,60.0638,91354.0
2021-07-07 09:50:00,61.32,61.32,61.17,61.22,55844.0,60.054,60.054,59.9071,59.9561,55844.0
2021-07-07 10:00:00,61.22,61.22,61.03,61.12,60204.0,59.9561,59.9561,59.77,59.8581,60204.0
2021-07-07 10:10:00,61.12,61.24,61.12,61.19,56416.0,59.8581,59.9757,59.8581,59.9267,56416.0
2021-07-07 10:20:00,61.18,61.18,60.88,60.9,56120.0,59.9169,59.9169,59.6231,59.6427,56120.0
2021-07-07 10:30:00,60.91,60.95,60.8,60.8,74486.0,59.6525,59.6917,59.5447,59.5447,74486.0
2021-07-07 10:40:00,60.79,60.87,60.6,60.83,96372.0,59.535,59.6133,59.3489,59.5741,96372.0
2021-07-07 10:50:00,60.82,60.93,60.79,60.91,62480.0,59.5643,59.6721,59.535,59.6525,62480.0
2021-07-07 11:00:00,60.91,60.95,60.81,60.86,58692.0,59.6525,59.6917,59.5545,59.6035,58692.0
2021-07-07 11:10:00,60.88,61.08,60.85,61.06,33370.0,59.6231,59.819,59.5937,59.7994,33370.0
2021-07-07 11:20:00,61.05,61.14,61.03,61.13,24698.0,59.7896,59.8777,59.77,59.8679,24698.0
2021-07-07 11:30:00,61.14,61.22,61.08,61.22,62928.0,59.8777,59.9561,59.819,59.9561,62928.0
2021-07-07 11:40:00,61.21,61.32,61.21,61.31,63508.0,59.9463,60.054,59.9463,60.0442,63508.0
2021-07-07 11:50:00,61.32,61.34,61.21,61.22,34626.0,60.054,60.0736,59.9463,59.9561,34626.0
2021-07-07 12:00:00,61.24,61.37,61.24,61.36,58774.0,59.9757,60.103,59.9757,60.0932,58774.0
2021-07-07 12:10:00,61.35,61.42,61.33,61.37,23350.0,60.0834,60.1519,60.0638,60.103,23350.0
2021-07-07 12:20:00,61.39,61.39,61.27,61.27,22860.0,60.1226,60.1226,60.005,60.005,22860.0
2021-07-07 12:30:00,61.27,61.37,61.25,61.33,14534.0,60.005,60.103,59.9855,60.0638,14534.0
2021-07-07 12:40:00,61.33,61.34,61.24,61.29,23472.0,60.0638,60.0736,59.9757,60.0246,23472.0
2021-07-07 12:50:00,61.27,61.33,61.27,61.31,26676.0,60.005,60.0638,60.005,60.0442,26676.0
2021-07-07 13:00:00,61.29,61.29,61.2,61.24,20366.0,60.0246,60.0246,59.9365,59.9757,20366.0
2021-07-07 13:10:00,61.21,61.27,61.19,61.24,19564.0,59.9463,60.005,59.9267,59.9757,19564.0
2021-07-07 13:20:00,61.24,61.24,61.19,61.22,16624.0,59.9757,59.9757,59.9267,59.9561,16624.0
2021-07-07 13:30:00,61.22,61.26,61.19,61.23,23846.0,59.9561,59.9953,59.9267,59.9659,23846.0
2021-07-07 13:40:00,61.23,61.35,61.22,61.34,25308.0,59.9659,60.0834,59.9561,60.0736,25308.0
2021-07-07 13:50:00,61.34,61.35,61.25,61.26,66556.0,60.0736,60.0834,59.9855,59.9953,66556.0
2021-07-07 14:00:00,61.27,61.5,61.26,61.47,69828.0,60.005,60.2303,59.9953,60.2009,69828.0
2021-07-07 14:10:00,61.49,61.49,61.34,61.49,40160.0,60.2205,60.2205,60.0736,60.2205,40160.0
2021-07-07 14:20:00,61.46,61.46,61.35,61.37,37900.0,60.1911,60.1911,60.0834,60.103,37900.0
2021-07-07 14:30:00,61.35,61.35,61.24,61.24,31604.0,60.0834,60.0834,59.9757,59.9757,31604.0
2021-07-07 14:40:00,61.24,61.38,61.24,61.38,22674.0,59.9757,60.1128,59.9757,60.1128,22674.0
2021-07-07 14:50:00,61.38,61.45,61.34,61.43,25826.0,60.1128,60.1813,60.0736,60.1617,25826.0
2021-07-07 15:00:00,61.42,61.49,61.42,61.47,18490.0,60.1519,60.2205,60.1519,60.2009,18490.0
2021-07-07 15:10:00,61.48,61.49,61.41,61.42,37642.0,60.2107,60.2205,60.1422,60.1519,37642.0
2021-07-07 15:20:00,61.42,61.49,61.4,61.43,33142.0,60.1519,60.2205,60.1324,60.1617,33142.0
2021-07-07 15:30:00,61.43,61.5,61.4,61.45,36098.0,60.1617,60.2303,60.1324,60.1813,36098.0
2021-07-07 15:40:00,61.46,61.49,61.42,61.45,102312.0,60.1911,60.2205,60.1519,60.1813,102312.0
2021-07-07 15:50:00,61.45,61.5,61.32,61.43,313026.0,60.1813,60.2303,60.054,60.1617,313026.0
2021-07-08 09:30:00,59.82,60.04,59.71,59.89,615014.0,58.585,58.8004,58.4773,58.6535,615014.0
2021-07-08 09:40:00,59.91,59.97,59.48,59.57,234894.0,58.6731,58.7319,58.252,58.3401,234894.0
2021-07-08 09:50:00,59.56,60.0,59.54,60.0,146796.0,58.3303,58.7613,58.3108,58.7613,146796.0
2021-07-08 10:00:00,59.99,59.99,59.7,59.79,152638.0,58.7515,58.7515,58.4675,58.5556,152638.0
2021-07-08 10:10:00,59.76,59.88,59.65,59.65,54228.0,58.5262,58.6437,58.4185,58.4185,54228.0
2021-07-08 10:20:00,59.63,59.86,59.45,59.85,192158.0,58.3989,58.6242,58.2226,58.6144,192158.0
2021-07-08 10:30:00,59.86,59.92,59.57,59.67,207434.0,58.6242,58.6829,58.3401,58.4381,207434.0
2021-07-08 10:40:00,59.67,59.88,59.56,59.66,106122.0,58.4381,58.6437,58.3303,58.4283,106122.0
2021-07-08 10:50:00,59.69,59.85,59.62,59.63,56716.0,58.4577,58.6144,58.3891,58.3989,56716.0
2021-07-08 11:00:00,59.63,59.99,59.59,59.97,75936.0,58.3989,58.7515,58.3597,58.7319,75936.0
2021-07-08 11:10:00,59.98,60.09,59.88,60.06,62048.0,58.7417,58.8494,58.6437,58.82,62048.0
2021-07-08 11:20:00,60.05,60.16,60.03,60.13,94646.0,58.8102,58.918,58.7906,58.8886,94646.0
2021-07-08 11:30:00,60.13,60.27,60.02,60.25,66414.0,58.8886,59.0257,58.7809,59.0061,66414.0
2021-07-08 11:40:00,60.25,60.41,60.23,60.4,90922.0,59.0061,59.1628,58.9865,59.153,90922.0
2021-07-08 11:50:00,60.39,60.46,60.35,60.4,47954.0,59.1432,59.2118,59.104,59.153,47954.0
2021-07-08 12:00:00,60.43,60.51,60.41,60.48,91166.0,59.1824,59.2607,59.1628,59.2314,91166.0
2021-07-08 12:10:00,60.49,60.49,60.36,60.39,74126.0,59.2411,59.2411,59.1138,59.1432,74126.0
2021-07-08 12:20:00,60.38,60.49,60.35,60.48,31518.0,59.1334,59.2411,59.104,59.2314,31518.0
2021-07-08 12:30:00,60.47,60.61,60.47,60.55,53296.0,59.2216,59.3587,59.2216,59.2999,53296.0
2021-07-08 12:40:00,60.56,60.6,60.52,60.58,40744.0,59.3097,59.3489,59.2705,59.3293,40744.0
2021-07-08 12:50:00,60.57,60.64,60.55,60.6,37280.0,59.3195,59.3881,59.2999,59.3489,37280.0
2021-07-08 13:00:00,60.6,60.62,60.55,60.55,43128.0,59.3489,59.3685,59.2999,59.2999,43128.0
2021-07-08 13:10:00,60.52,60.52,60.4,60.47,92310.0,59.2705,59.2705,59.153,59.2216,92310.0
2021-07-08 13:20:00,60.45,60.55,60.42,60.55,49728.0,59.202,59.2999,59.1726,59.2999,49728.0
2021-07-08 13:30:00,60.54,60.59,60.51,60.57,30512.0,59.2901,59.3391,59.2607,59.3195,30512.0
2021-07-08 13:40:00,60.57,60.6,60.47,60.47,35368.0,59.3195,59.3489,59.2216,59.2216,35368.0
2021-07-08 13:50:00,60.48,60.51,60.41,60.43,66632.0,59.2314,59.2607,59.1628,59.1824,66632.0
2021-07-08 14:00:00,60.45,60.45,60.32,60.33,37660.0,59.202,59.202,59.0747,59.0845,37660.0
2021-07-08 14:10:00,60.34,60.42,60.22,60.27,61858.0,59.0942,59.1726,58.9767,59.0257,61858.0
2021-07-08 14:20:00,60.24,60.27,60.16,60.2,60200.0,58.9963,59.0257,58.918,58.9571,60200.0
2021-07-08 14:30:00,60.2,60.26,60.15,60.22,42152.0,58.9571,59.0159,58.9082,58.9767,42152.0
2021-07-08 14:40:00,60.22,60.25,60.11,60.13,44260.0,58.9767,59.0061,58.869,58.8886,44260.0
2021-07-08 14:50:00,60.13,60.3,60.11,60.23,78160.0,58.8886,59.0551,58.869,58.9865,78160.0
2021-07-08 15:00:00,60.24,60.33,60.22,60.24,75140.0,58.9963,59.0845,58.9767,58.9963,75140.0
2021-07-08 15:10:00,60.25,60.26,60.05,60.12,108262.0,59.0061,59.0159,58.8102,58.8788,108262.0
2021-07-08 15:20:00,60.13,60.26,60.1,60.21,87452.0,58.8886,59.0159,58.8592,58.9669,87452.0
2021-07-08 15:30:00,60.21,60.37,60.2,60.29,172756.0,58.9669,59.1236,58.9571,59.0453,172756.0
2021-07-08 15:40:00,60.31,60.31,60.0,60.01,265592.0,59.0649,59.0649,58.7613,58.7711,265592.0
2021-07-08 15:50:00,59.99,60.43,59.92,60.43,436110.0,58.7515,59.1824,58.6829,59.1824,436110.0
2021-07-09 09:30:00,60.87,60.96,60.81,60.91,207798.0,59.6133,59.7014,59.5545,59.6525,207798.0
2021-07-09 09:40:00,60.9,61.11,60.88,61.09,183414.0,59.6427,59.8483,59.6231,59.8288,183414.0
2021-07-09 09:50:00,61.1,61.18,61.09,61.16,152808.0,59.8386,59.9169,59.8288,59.8973,152808.0
2021-07-09 10:00:00,61.18,61.32,61.18,61.23,102374.0,59.9169,60.054,59.9169,59.9659,102374.0
2021-07-09 10:10:00,61.24,61.32,61.22,61.32,75338.0,59.9757,60.054,59.9561,60.054,75338.0
2021-07-09 10:20:00,61.31,61.38,61.31,61.33,90416.0,60.0442,60.1128,60.0442,60.0638,90416.0
2021-07-09 10:30:00,61.33,61.35,61.27,61.3,32934.0,60.0638,60.0834,60.005,60.0344,32934.0
2021-07-09 10:40:00,61.31,61.35,61.27,61.34,52062.0,60.0442,60.0834,60.005,60.0736,52062.0
2021-07-09 10:50:00,61.33,61.4,61.3,61.31,61386.0,60.0638,60.1324,60.0344,60.0442,61386.0
2021-07-09 11:00:00,61.34,61.39,61.32,61.39,82970.0,60.0736,60.1226,60.054,60.1226,82970.0
2021-07-09 11:10:00,61.39,61.41,61.34,61.41,96984.0,60.1226,60.1422,60.0736,60.1422,96984.0
2021-07-09 11:20:00,61.41,61.52,61.41,61.49,56546.0,60.1422,60.2499,60.1422,60.2205,56546.0
2021-07-09 11:30:00,61.49,61.59,61.49,61.56,108956.0,60.2205,60.3184,60.2205,60.2891,108956.0
2021-07-09 11:40:00,61.57,61.62,61.54,61.54,77438.0,60.2989,60.3478,60.2695,60.2695,77438.0
2021-07-09 11:50:00,61.54,61.57,61.46,61.48,78920.0,60.2695,60.2989,60.1911,60.2107,78920.0
2021-07-09 12:00:00,61.48,61.54,61.48,61.52,25216.0,60.2107,60.2695,60.2107,60.2499,25216.0
2021-07-09 12:10:00,61.5,61.53,61.49,61.52,8090.0,60.2303,60.2597,60.2205,60.2499,8090.0
2021-07-09 12:20:00,61.51,61.51,61.44,61.46,36110.0,60.2401,60.2401,60.1715,60.1911,36110.0
2021-07-09 12:30:00,61.47,61.51,61.44,61.51,18212.0,60.2009,60.2401,60.1715,60.2401,18212.0
2021-07-09 12:40:00,61.51,61.58,61.51,61.54,23008.0,60.2401,60.3086,60.2401,60.2695,23008.0
2021-07-09 12:50:00,61.54,61.56,61.49,61.5,45648.0,60.2695,60.2891,60.2205,60.2303,45648.0
2021-07-09 13:00:00,61.51,61.52,61.45,61.45,112360.0,60.2401,60.2499,60.1813,60.1813,112360.0
2021-07-09 13:10:00,61.45,61.49,61.45,61.49,32078.0,60.1813,60.2205,60.1813,60.2205,32078.0
2021-07-09 13:20:00,61.49,61.52,61.48,61.51,50714.0,60.2205,60.2499,60.2107,60.2401,50714.0
2021-07-09 13:30:00,61.52,61.53,61.49,61.52,37018.0,60.2499,60.2597,60.2205,60.2499,37018.0
2021-07-09 13:40:00,61.52,61.56,61.52,61.52,23318.0,60.2499,60.2891,60.2499,60.2499,23318.0
2021-07-09 13:50:00,61.52,61.56,61.51,61.56,9016.0,60.2499,60.2891,60.2401,60.2891,9016.0
2021-07-09 14:00:00,61.55,61.58,61.55,61.57,35920.0,60.2793,60.3086,60.2793,60.2989,35920.0
2021-07-09 14:10:00,61.57,61.59,61.55,61.59,10934.0,60.2989,60.3184,60.2793,60.3184,10934.0
2021-07-09 14:20:00,61.59,61.62,61.58,61.6,17416.0,60.3184,60.3478,60.3086,60.3282,17416.0
2021-07-09 14:30:00,61.6,61.66,61.6,61.65,24858.0,60.3282,60.387,60.3282,60.3772,24858.0
2021-07-09 14:40:00,61.65,61.67,61.64,61.67,24420.0,60.3772,60.3968,60.3674,60.3968,24420.0
2021-07-09 14:50:00,61.67,61.74,61.66,61.72,32926.0,60.3968,60.4653,60.387,60.4458,32926.0
2021-07-09 15:00:00,61.72,61.74,61.67,61.71,40410.0,60.4458,60.4653,60.3968,60.436,40410.0
2021-07-09 15:10:00,61.72,61.75,61.71,61.74,9750.0,60.4458,60.4751,60.436,60.4653,9750.0
2021-07-09 15:20:00,61.74,61.74,61.68,61.71,26004.0,60.4653,60.4653,60.4066,60.436,26004.0
2021-07-09 15:30:00,61.7,61.73,61.68,61.72,50590.0,60.4262,60.4555,60.4066,60.4458,50590.0
2021-07-09 15:40:00,61.71,61.73,61.65,61.72,65248.0,60.436,60.4555,60.3772,60.4458,65248.0
2021-07-09 15:50:00,61.75,61.79,61.65,61.69,382856.0,60.4751,60.5143,60.3772,60.4164,382856.0
2021-07-12 09:30:00,61.68,61.77,61.55,61.66,112456.0,60.4066,60.4947,60.2793,60.387,112456.0
2021-07-12 09:40:00,61.67,61.76,61.57,61.74,79194.0,60.3968,60.4849,60.2989,60.4653,79194.0
2021-07-12 09:50:00,61.74,61.82,61.68,61.82,49248.0,60.4653,60.5437,60.4066,60.5437,49248.0
2021-07-12 10:00:00,61.82,61.92,61.73,61.9,89092.0,60.5437,60.6416,60.4555,60.622,89092.0
2021-07-12 10:10:00,61.89,61.94,61.85,61.94,64786.0,60.6122,60.6612,60.5731,60.6612,64786.0
2021-07-12 10:20:00,61.93,61.96,61.9,61.96,21568.0,60.6514,60.6808,60.622,60.6808,21568.0
2021-07-12 10:30:00,61.98,62.04,61.97,62.02,54310.0,60.7004,60.7591,60.6906,60.7396,54310.0
2021-07-12 10:40:00,62.04,62.05,61.95,61.95,80412.0,60.7591,60.7689,60.671,60.671,80412.0
2021-07-12 10:50:00,61.95,62.04,61.95,62.01,18642.0,60.671,60.7591,60.671,60.7298,18642.0
2021-07-12 11:00:00,62.01,62.02,61.96,61.99,35730.0,60.7298,60.7396,60.6808,60.7102,35730.0
2021-07-12 11:10:00,61.99,62.0,61.96,61.99,37464.0,60.7102,60.72,60.6808,60.7102,37464.0
2021-07-12 11:20:00,61.99,62.0,61.92,61.94,26700.0,60.7102,60.72,60.6416,60.6612,26700.0
2021-07-12 11:30:00,61.95,61.95,61.85,61.87,20972.0,60.671,60.671,60.5731,60.5927,20972.0
2021-07-12 11:40:00,61.88,61.95,61.88,61.92,21596.0,60.6025,60.671,60.6025,60.6416,21596.0
2021-07-12 11:50:00,61.94,62.01,61.92,62.01,41440.0,60.6612,60.7298,60.6416,60.7298,41440.0
2021-07-12 12:00:00,62.0,62.05,61.98,61.98,60894.0,60.72,60.7689,60.7004,60.7004,60894.0
2021-07-12 12:10:00,61.99,62.03,61.97,62.02,20228.0,60.7102,60.7494,60.6906,60.7396,20228.0
2021-07-12 12:20:00,62.04,62.04,61.97,61.98,28620.0,60.7591,60.7591,60.6906,60.7004,28620.0
2021-07-12 12:30:00,61.98,62.01,61.98,61.99,16178.0,60.7004,60.7298,60.7004,60.7102,16178.0
2021-07-12 12:40:00,61.99,62.01,61.99,62.01,2472.0,60.7102,60.7298,60.7102,60.7298,2472.0
2021-07-12 12:50:00,61.99,61.99,61.95,61.98,18466.0,60.7102,60.7102,60.671,60.7004,18466.0
2021-07-12 13:00:00,61.99,62.02,61.98,61.99,12358.0,60.7102,60.7396,60.7004,60.7102,12358.0
2021-07-12 13:10:00,62.0,62.01,61.97,61.99,8032.0,60.72,60.7298,60.6906,60.7102,8032.0
2021-07-12 13:20:00,62.0,62.02,61.99,62.02,22228.0,60.72,60.7396,60.7102,60.7396,22228.0
2021-07-12 13:30:00,62.04,62.06,62.02,62.04,26192.0,60.7591,60.7787,60.7396,60.7591,26192.0
2021-07-12 13:40:00,62.04,62.05,61.97,61.97,17422.0,60.7591,60.7689,60.6906,60.6906,17422.0
2021-07-12 13:50:00,61.97,61.99,61.96,61.99,14882.0,60.6906,60.7102,60.6808,60.7102,14882.0
2021-07-12 14:00:00,61.99,62.04,61.99,62.04,22074.0,60.7102,60.7591,60.7102,60.7591,22074.0
2021-07-12 14:10:00,62.04,62.06,62.02,62.05,103592.0,60.7591,60.7787,60.7396,60.7689,103592.0
2021-07-12 14:20:00,62.05,62.1,62.05,62.1,38500.0,60.7689,60.8179,60.7689,60.8179,38500.0
2021-07-12 14:30:00,62.11,62.15,62.1,62.1,78670.0,60.8277,60.8669,60.8179,60.8179,78670.0
2021-07-12 14:40:00,62.1,62.12,62.06,62.06,14364.0,60.8179,60.8375,60.7787,60.7787,14364.0
2021-07-12 14:50:00,62.06,62.11,62.06,62.09,13224.0,60.7787,60.8277,60.7787,60.8081,13224.0
2021-07-12 15:00:00,62.09,62.1,62.05,62.1,21442.0,60.8081,60.8179,60.7689,60.8179,21442.0
2021-07-12 15:10:00,62.09,62.15,62.09,62.13,33472.0,60.8081,60.8669,60.8081,60.8473,33472.0
2021-07-12 15:20:00,62.13,62.17,62.12,62.16,34572.0,60.8473,60.8865,60.8375,60.8767,34572.0
2021-07-12 15:30:00,62.16,62.17,62.1,62.1,25230.0,60.8767,60.8865,60.8179,60.8179,25230.0
2021-07-12 15:40:00,62.1,62.15,62.1,62.14,42316.0,60.8179,60.8669,60.8179,60.8571,42316.0
2021-07-12 15:50:00,62.15,62.22,62.09,62.18,290960.0,60.8669,60.9354,60.8081,60.8963,290960.0
2021-07-13 09:30:00,61.91,62.01,61.9,61.98,182722.0,60.6318,60.7298,60.622,60.7004,182722.0
2021-07-13 09:40:00,61.98,62.07,61.98,62.07,180294.0,60.7004,60.7885,60.7004,60.7885,180294.0
2021-07-13 09:50:00,62.09,62.15,62.05,62.07,47648.0,60.8081,60.8669,60.7689,60.7885,47648.0
2021-07-13 10:00:00,62.09,62.1,61.99,62.05,80578.0,60.8081,60.8179,60.7102,60.7689,80578.0
2021-07-13 10:10:00,62.05,62.15,62.05,62.13,52006.0,60.7689,60.8669,60.7689,60.8473,52006.0
2021-07-13 10:20:00,62.14,62.17,62.11,62.14,25100.0,60.8571,60.8865,60.8277,60.8571,25100.0
2021-07-13 10:30:00,62.15,62.25,62.15,62.24,31494.0,60.8669,60.9648,60.8669,60.955,31494.0
2021-07-13 10:40:00,62.24,62.24,62.08,62.12,58392.0,60.955,60.955,60.7983,60.8375,58392.0
2021-07-13 10:50:00,62.11,62.17,62.09,62.09,20746.0,60.8277,60.8865,60.8081,60.8081,20746.0
2021-07-13 11:00:00,62.1,62.19,62.1,62.17,79122.0,60.8179,60.9061,60.8179,60.8865,79122.0
2021-07-13 11:10:00,62.17,62.24,62.17,62.23,37036.0,60.8865,60.955,60.8865,60.9452,37036.0
2021-07-13 11:20:00,62.22,62.34,62.22,62.31,93562.0,60.9354,61.053,60.9354,61.0236,93562.0
2021-07-13 11:30:00,62.31,62.32,62.27,62.27,89464.0,61.0236,61.0334,60.9844,60.9844,89464.0
2021-07-13 11:40:00,62.27,62.31,62.26,62.3,31578.0,60.9844,61.0236,60.9746,61.0138,31578.0
2021-07-13 11:50:00,62.3,62.33,62.29,62.32,48890.0,61.0138,61.0432,61.004,61.0334,48890.0
2021-07-13 12:00:00,62.33,62.35,62.27,62.31,26000.0,61.0432,61.0627,60.9844,61.0236,26000.0
2021-07-13 12:10:00,62.31,62.31,62.24,62.29,23924.0,61.0236,61.0236,60.955,61.004,23924.0
2021-07-13 12:20:00,62.27,62.27,62.24,62.25,12200.0,60.9844,60.9844,60.955,60.9648,12200.0
2021-07-13 12:30:00,62.25,62.29,62.24,62.27,21856.0,60.9648,61.004,60.955,60.9844,21856.0
2021-07-13 12:40:00,62.27,62.28,62.24,62.26,11700.0,60.9844,60.9942,60.955,60.9746,11700.0
2021-07-13 12:50:00,62.26,62.27,62.23,62.27,69274.0,60.9746,60.9844,60.9452,60.9844,69274.0
2021-07-13 13:00:00,62.27,62.27,62.14,62.16,37562.0,60.9844,60.9844,60.8571,60.8767,37562.0
2021-07-13 13:10:00,62.15,62.15,61.9,61.9,60780.0,60.8669,60.8669,60.622,60.622,60780.0
2021-07-13 13:20:00,61.91,62.05,61.9,61.98,82002.0,60.6318,60.7689,60.622,60.7004,82002.0
2021-07-13 13:30:00,61.95,61.96,61.79,61.83,77880.0,60.671,60.6808,60.5143,60.5535,77880.0
2021-07-13 13:40:00,61.82,61.96,61.76,61.93,35328.0,60.5437,60.6808,60.4849,60.6514,35328.0
2021-07-13 13:50:00,61.9,61.99,61.87,61.96,33162.0,60.622,60.7102,60.5927,60.6808,33162.0
2021-07-13 14:00:00,61.96,61.96,61.72,61.83,125078.0,60.6808,60.6808,60.4458,60.5535,125078.0
2021-07-13 14:10:00,61.84,61.95,61.84,61.92,64748.0,60.5633,60.671,60.5633,60.6416,64748.0
2021-07-13 14:20:00,61.9,61.98,61.83,61.96,97622.0,60.622,60.7004,60.5535,60.6808,97622.0
2021-07-13 14:30:00,61.94,61.95,61.87,61.87,41340.0,60.6612,60.671,60.5927,60.5927,41340.0
2021-07-13 14:40:00,61.87,61.88,61.74,61.83,38916.0,60.5927,60.6025,60.4653,60.5535,38916.0
2021-07-13 14:50:00,61.83,61.91,61.79,61.91,28830.0,60.5535,60.6318,60.5143,60.6318,28830.0
2021-07-13 15:00:00,61.88,61.91,61.79,61.79,19900.0,60.6025,60.6318,60.5143,60.5143,19900.0
2021-07-13 15:10:00,61.79,61.8,61.7,61.76,38468.0,60.5143,60.5241,60.4262,60.4849,38468.0
2021-07-13 15:20:00,61.76,61.8,61.69,61.74,68592.0,60.4849,60.5241,60.4164,60.4653,68592.0
2021-07-13 15:30:00,61.74,61.84,61.66,61.83,93670.0,60.4653,60.5633,60.387,60.5535,93670.0
2021-07-13 15:40:00,61.83,61.9,61.76,61.77,76600.0,60.5535,60.622,60.4849,60.4947,76600.0
2021-07-13 15:50:00,61.77,61.79,61.63,61.73,162720.0,60.4947,60.5143,60.3576,60.4555,162720.0
2021-07-14 09:30:00,62.22,62.37,62.17,62.33,188206.0,60.9354,61.0823,60.8865,61.0432,188206.0
2021-07-14 09:40:00,62.34,62.37,62.19,62.21,118206.0,61.053,61.0823,60.9061,60.9256,118206.0
2021-07-14 09:50:00,62.21,62.24,62.1,62.1,120862.0,60.9256,60.955,60.8179,60.8179,120862.0
2021-07-14 10:00:00,62.13,62.23,62.1,62.16,65996.0,60.8473,60.9452,60.8179,60.8767,65996.0
2021-07-14 10:10:00,62.16,62.23,62.1,62.23,65494.0,60.8767,60.9452,60.8179,60.9452,65494.0
2021-07-14 10:20:00,62.22,62.22,62.02,62.04,76220.0,60.9354,60.9354,60.7396,60.7591,76220.0
2021-07-14 10:30:00,62.05,62.08,61.97,62.01,98502.0,60.7689,60.7983,60.6906,60.7298,98502.0
2021-07-14 10:40:00,62.02,62.17,62.02,62.17,37388.0,60.7396,60.8865,60.7396,60.8865,37388.0
2021-07-14 10:50:00,62.17,62.19,62.1,62.12,102250.0,60.8865,60.9061,60.8179,60.8375,102250.0
2021-07-14 11:00:00,62.11,62.12,61.96,61.96,73506.0,60.8277,60.8375,60.6808,60.6808,73506.0
2021-07-14 11:10:00,61.96,62.01,61.95,62.0,46074.0,60.6808,60.7298,60.671,60.72,46074.0
2021-07-14 11:20:00,61.99,62.04,61.75,61.8,51532.0,60.7102,60.7591,60.4751,60.5241,51532.0
2021-07-14 11:30:00,61.8,61.83,61.73,61.73,47176.0,60.5241,60.5535,60.4555,60.4555,47176.0
2021-07-14 11:40:00,61.73,61.73,61.56,61.6,65920.0,60.4555,60.4555,60.2891,60.3282,65920.0
2021-07-14 11:50:00,61.6,61.62,61.52,61.55,48198.0,60.3282,60.3478,60.2499,60.2793,48198.0
2021-07-14 12:00:00,61.54,61.85,61.54,61.81,51104.0,60.2695,60.5731,60.2695,60.5339,51104.0
2021-07-14 12:10:00,61.8,61.89,61.77,61.88,30542.0,60.5241,60.6122,60.4947,60.6025,30542.0
2021-07-14 12:20:00,61.88,61.93,61.87,61.92,22194.0,60.6025,60.6514,60.5927,60.6416,22194.0
2021-07-14 12:30:00,61.91,61.97,61.9,61.95,23484.0,60.6318,60.6906,60.622,60.671,23484.0
2021-07-14 12:40:00,61.95,62.03,61.94,61.99,41602.0,60.671,60.7494,60.6612,60.7102,41602.0
2021-07-14 12:50:00,61.99,62.02,61.95,61.99,34250.0,60.7102,60.7396,60.671,60.7102,34250.0
2021-07-14 13:00:00,61.99,61.99,61.88,61.88,37168.0,60.7102,60.7102,60.6025,60.6025,37168.0
2021-07-14 13:10:00,61.88,61.9,61.81,61.85,24018.0,60.6025,60.622,60.5339,60.5731,24018.0
2021-07-14 13:20:00,61.82,61.85,61.77,61.81,17734.0,60.5437,60.5731,60.4947,60.5339,17734.0
2021-07-14 13:30:00,61.81,61.98,61.81,61.98,15200.0,60.5339,60.7004,60.5339,60.7004,15200.0
2021-07-14 13:40:00,61.98,61.99,61.95,61.97,14604.0,60.7004,60.7102,60.671,60.6906,14604.0
2021-07-14 13:50:00,61.96,61.99,61.91,61.95,87812.0,60.6808,60.7102,60.6318,60.671,87812.0
2021-07-14 14:00:00,61.97,62.02,61.93,61.97,20502.0,60.6906,60.7396,60.6514,60.6906,20502.0
2021-07-14 14:10:00,61.96,62.1,61.96,62.08,30334.0,60.6808,60.8179,60.6808,60.7983,30334.0
2021-07-14 14:20:00,62.08,62.1,62.03,62.03,19038.0,60.7983,60.8179,60.7494,60.7494,19038.0
2021-07-14 14:30:00,62.04,62.07,62.0,62.01,23638.0,60.7591,60.7885,60.72,60.7298,23638.0
2021-07-14 14:40:00,61.99,62.05,61.96,61.98,35624.0,60.7102,60.7689,60.6808,60.7004,35624.0
2021-07-14 14:50:00,61.99,62.02,61.97,62.0,32256.0,60.7102,60.7396,60.6906,60.72,32256.0
2021-07-14 15:00:00,61.99,62.13,61.99,62.11,21958.0,60.7102,60.8473,60.7102,60.8277,21958.0
2021-07-14 15:10:00,62.13,62.13,61.92,61.97,58830.0,60.8473,60.8473,60.6416,60.6906,58830.0
2021-07-14 15:20:00,61.95,61.98,61.89,61.9,50502.0,60.671,60.7004,60.6122,60.622,50502.0
2021-07-14 15:30:00,61.88,62.01,61.85,61.96,51088.0,60.6025,60.7298,60.5731,60.6808,51088.0
2021-07-14 15:40:00,61.96,61.99,61.85,61.98,157620.0,60.6808,60.7102,60.5731,60.7004,157620.0
2021-07-14 15:50:00,61.91,61.96,61.83,61.9,247594.0,60.6318,60.6808,60.5535,60.622,247594.0
2021-07-15 09:30:00,61.49,61.61,61.35,61.35,146888.0,60.2205,60.338,60.0834,60.0834,146888.0
2021-07-15 09:40:00,61.37,61.56,61.24,61.55,270908.0,60.103,60.2891,59.9757,60.2793,270908.0
2021-07-15 09:50:00,61.55,61.66,61.43,61.65,107848.0,60.2793,60.387,60.1617,60.3772,107848.0
2021-07-15 10:00:00,61.65,61.69,61.61,61.66,103654.0,60.3772,60.4164,60.338,60.387,103654.0
2021-07-15 10:10:00,61.66,61.69,61.54,61.55,123594.0,60.387,60.4164,60.2695,60.2793,123594.0
2021-07-15 10:20:00,61.54,61.62,61.38,61.43,103440.0,60.2695,60.3478,60.1128,60.1617,103440.0
2021-07-15 10:30:00,61.44,61.63,61.44,61.62,87112.0,60.1715,60.3576,60.1715,60.3478,87112.0
2021-07-15 10:40:00,61.62,61.62,61.34,61.38,93564.0,60.3478,60.3478,60.0736,60.1128,93564.0
2021-07-15 10:50:00,61.38,61.54,61.32,61.48,80132.0,60.1128,60.2695,60.054,60.2107,80132.0
2021-07-15 11:00:00,61.48,61.54,61.32,61.47,89874.0,60.2107,60.2695,60.054,60.2009,89874.0
2021-07-15 11:10:00,61.47,61.54,61.4,61.51,48474.0,60.2009,60.2695,60.1324,60.2401,48474.0
2021-07-15 11:20:00,61.51,61.57,61.5,61.56,42090.0,60.2401,60.2989,60.2303,60.2891,42090.0
2021-07-15 11:30:00,61.57,61.63,61.57,61.63,19280.0,60.2989,60.3576,60.2989,60.3576,19280.0
2021-07-15 11:40:00,61.62,61.63,61.57,61.57,14438.0,60.3478,60.3576,60.2989,60.2989,14438.0
2021-07-15 11:50:00,61.56,61.58,61.46,61.46,89530.0,60.2891,60.3086,60.1911,60.1911,89530.0
2021-07-15 12:00:00,61.46,61.47,61.27,61.27,106158.0,60.1911,60.2009,60.005,60.005,106158.0
2021-07-15 12:10:00,61.27,61.39,61.27,61.37,88816.0,60.005,60.1226,60.005,60.103,88816.0
2021-07-15 12:20:00,61.35,61.43,61.34,61.41,56646.0,60.0834,60.1617,60.0736,60.1422,56646.0
2021-07-15 12:30:00,61.42,61.48,61.37,61.48,43744.0,60.1519,60.2107,60.103,60.2107,43744.0
2021-07-15 12:40:00,61.49,61.51,61.47,61.5,17666.0,60.2205,60.2401,60.2009,60.2303,17666.0
2021-07-15 12:50:00,61.49,61.52,61.43,61.44,33982.0,60.2205,60.2499,60.1617,60.1715,33982.0
2021-07-15 13:00:00,61.41,61.43,61.32,61.32,30006.0,60.1422,60.1617,60.054,60.054,30006.0
2021-07-15 13:10:00,61.33,61.35,61.18,61.19,93216.0,60.0638,60.0834,59.9169,59.9267,93216.0
2021-07-15 13:20:00,61.17,61.26,61.17,61.22,41064.0,59.9071,59.9953,59.9071,59.9561,41064.0
2021-07-15 13:30:00,61.2,61.21,61.02,61.04,192198.0,59.9365,59.9463,59.7602,59.7798,192198.0
2021-07-15 13:40:00,61.04,61.11,60.99,61.07,117094.0,59.7798,59.8483,59.7308,59.8092,117094.0
2021-07-15 13:50:00,61.06,61.09,60.9,60.92,96036.0,59.7994,59.8288,59.6427,59.6623,96036.0
2021-07-15 14:00:00,60.9,61.09,60.9,61.06,73108.0,59.6427,59.8288,59.6427,59.7994,73108.0
2021-07-15 14:10:00,61.07,61.17,61.02,61.17,55552.0,59.8092,59.9071,59.7602,59.9071,55552.0
2021-07-15 14:20:00,61.18,61.26,61.17,61.24,52584.0,59.9169,59.9953,59.9071,59.9757,52584.0
2021-07-15 14:30:00,61.25,61.25,61.13,61.14,51888.0,59.9855,59.9855,59.8679,59.8777,51888.0
2021-07-15 14:40:00,61.13,61.22,61.04,61.22,72352.0,59.8679,59.9561,59.7798,59.9561,72352.0
2021-07-15 14:50:00,61.22,61.31,61.21,61.31,52598.0,59.9561,60.0442,59.9463,60.0442,52598.0
2021-07-15 15:00:00,61.32,61.37,61.3,61.34,56442.0,60.054,60.103,60.0344,60.0736,56442.0
2021-07-15 15:10:00,61.33,61.33,61.27,61.3,51526.0,60.0638,60.0638,60.005,60.0344,51526.0
2021-07-15 15:20:00,61.32,61.38,61.27,61.37,41518.0,60.054,60.1128,60.005,60.103,41518.0
2021-07-15 15:30:00,61.36,61.48,61.35,61.35,114306.0,60.0932,60.2107,60.0834,60.0834,114306.0
2021-07-15 15:40:00,61.35,61.38,61.3,61.33,127820.0,60.0834,60.1128,60.0344,60.0638,127820.0
2021-07-15 15:50:00,61.34,61.47,61.33,61.47,136676.0,60.0736,60.2009,60.0638,60.2009,136676.0
2021-07-16 09:30:00,61.82,61.83,61.73,61.75,188228.0,60.5437,60.5535,60.4555,60.4751,188228.0
2021-07-16 09:40:00,61.74,61.74,61.56,61.59,181080.0,60.4653,60.4653,60.2891,60.3184,181080.0
2021-07-16 09:50:00,61.58,61.6,61.52,61.57,119084.0,60.3086,60.3282,60.2499,60.2989,119084.0
2021-07-16 10:00:00,61.6,61.6,61.45,61.46,208046.0,60.3282,60.3282,60.1813,60.1911,208046.0
2021-07-16 10:10:00,61.45,61.46,61.25,61.33,109654.0,60.1813,60.1911,59.9855,60.0638,109654.0
2021-07-16 10:20:00,61.32,61.34,61.02,61.05,191314.0,60.054,60.0736,59.7602,59.7896,191314.0
2021-07-16 10:30:00,61.04,61.22,61.04,61.17,91228.0,59.7798,59.9561,59.7798,59.9071,91228.0
2021-07-16 10:40:00,61.17,61.17,61.05,61.12,52012.0,59.9071,59.9071,59.7896,59.8581,52012.0
2021-07-16 10:50:00,61.15,61.29,61.15,61.19,31604.0,59.8875,60.0246,59.8875,59.9267,31604.0
2021-07-16 11:00:00,61.18,61.23,60.98,61.08,118932.0,59.9169,59.9659,59.721,59.819,118932.0
2021-07-16 11:10:00,61.09,61.13,60.96,61.08,36772.0,59.8288,59.8679,59.7014,59.819,36772.0
2021-07-16 11:20:00,61.06,61.14,60.99,60.99,45790.0,59.7994,59.8777,59.7308,59.7308,45790.0
2021-07-16 11:30:00,60.99,61.17,60.99,61.15,32952.0,59.7308,59.9071,59.7308,59.8875,32952.0
2021-07-16 11:40:00,61.15,61.16,60.98,61.05,46820.0,59.8875,59.8973,59.721,59.7896,46820.0
2021-07-16 11:50:00,61.06,61.19,61.03,61.15,113642.0,59.7994,59.9267,59.77,59.8875,113642.0
2021-07-16 12:00:00,61.15,61.28,61.15,61.28,104456.0,59.8875,60.0148,59.8875,60.0148,104456.0
2021-07-16 12:10:00,61.27,61.31,61.24,61.31,101688.0,60.005,60.0442,59.9757,60.0442,101688.0
2021-07-16 12:20:00,61.31,61.31,61.21,61.21,27056.0,60.0442,60.0442,59.9463,59.9463,27056.0
2021-07-16 12:30:00,61.2,61.26,61.17,61.17,38140.0,59.9365,59.9953,59.9071,59.9071,38140.0
2021-07-16 12:40:00,61.18,61.19,61.13,61.16,73116.0,59.9169,59.9267,59.8679,59.8973,73116.0
2021-07-16 12:50:00,61.14,61.23,61.14,61.18,72632.0,59.8777,59.9659,59.8777,59.9169,72632.0
2021-07-16 13:00:00,61.18,61.26,61.16,61.24,107688.0,59.9169,59.9953,59.8973,59.9757,107688.0
2021-07-16 13:10:00,61.24,61.27,61.22,61.26,45544.0,59.9757,60.005,59.9561,59.9953,45544.0
2021-07-16 13:20:00,61.24,61.25,61.13,61.15,16384.0,59.9757,59.9855,59.8679,59.8875,16384.0
2021-07-16 13:30:00,61.13,61.13,61.02,61.07,46036.0,59.8679,59.8679,59.7602,59.8092,46036.0
2021-07-16 13:40:00,61.07,61.07,60.99,61.01,52560.0,59.8092,59.8092,59.7308,59.7504,52560.0
2021-07-16 13:50:00,61.02,61.08,61.02,61.02,121504.0,59.7602,59.819,59.7602,59.7602,121504.0
2021-07-16 14:00:00,61.01,61.01,60.88,60.93,123424.0,59.7504,59.7504,59.6231,59.6721,123424.0
2021-07-16 14:10:00,60.95,61.02,60.88,61.01,122424.0,59.6917,59.7602,59.6231,59.7504,122424.0
2021-07-16 14:20:00,60.99,61.0,60.85,60.85,35832.0,59.7308,59.7406,59.5937,59.5937,35832.0
2021-07-16 14:30:00,60.84,60.93,60.77,60.78,75448.0,59.5839,59.6721,59.5154,59.5252,75448.0
2021-07-16 14:40:00,60.77,60.84,60.71,60.71,66470.0,59.5154,59.5839,59.4566,59.4566,66470.0
2021-07-16 14:50:00,60.71,60.77,60.7,60.74,42704.0,59.4566,59.5154,59.4468,59.486,42704.0
2021-07-16 15:00:00,60.73,60.73,60.58,60.63,54732.0,59.4762,59.4762,59.3293,59.3783,54732.0
2021-07-16 15:10:00,60.64,60.78,60.57,60.78,125036.0,59.3881,59.5252,59.3195,59.5252,125036.0
2021-07-16 15:20:00,60.77,60.77,60.62,60.62,82610.0,59.5154,59.5154,59.3685,59.3685,82610.0
2021-07-16 15:30:00,60.62,60.67,60.52,60.56,164826.0,59.3685,59.4174,59.2705,59.3097,164826.0
2021-07-16 15:40:00,60.58,60.64,60.38,60.4,180506.0,59.3293,59.3881,59.1334,59.153,180506.0
2021-07-16 15:50:00,60.41,60.57,60.38,60.52,378828.0,59.1628,59.3195,59.1334,59.2705,378828.0
2021-07-19 09:30:00,59.05,59.2,58.88,59.02,709386.0,57.8309,57.9778,57.6644,57.8015,709386.0
2021-07-19 09:40:00,59.04,59.15,58.79,58.88,270394.0,57.8211,57.9288,57.5762,57.6644,270394.0
2021-07-19 09:50:00,58.87,58.87,58.44,58.52,606558.0,57.6546,57.6546,57.2335,57.3118,606558.0
2021-07-19 10:00:00,58.51,58.56,58.29,58.44,337264.0,57.302,57.351,57.0866,57.2335,337264.0
2021-07-19 10:10:00,58.41,58.46,58.07,58.21,363476.0,57.2041,57.2531,56.8711,57.0082,363476.0
2021-07-19 10:20:00,58.19,58.43,58.1,58.43,246060.0,56.9886,57.2237,56.9005,57.2237,246060.0
2021-07-19 10:30:00,58.42,58.42,58.16,58.39,364926.0,57.2139,57.2139,56.9593,57.1845,364926.0
2021-07-19 10:40:00,58.38,58.6,58.31,58.58,204984.0,57.1747,57.3902,57.1062,57.3706,204984.0
2021-07-19 10:50:00,58.57,58.6,58.27,58.46,129600.0,57.3608,57.3902,57.067,57.2531,129600.0
2021-07-19 11:00:00,58.47,58.73,58.33,58.73,190056.0,57.2629,57.5175,57.1257,57.5175,190056.0
2021-07-19 11:10:00,58.72,58.77,58.64,58.68,190050.0,57.5077,57.5567,57.4293,57.4685,190050.0
2021-07-19 11:20:00,58.69,58.71,58.47,58.52,77686.0,57.4783,57.4979,57.2629,57.3118,77686.0
2021-07-19 11:30:00,58.52,58.8,58.5,58.66,106788.0,57.3118,57.586,57.2922,57.4489,106788.0
2021-07-19 11:40:00,58.71,58.82,58.63,58.74,80234.0,57.4979,57.6056,57.4195,57.5273,80234.0
2021-07-19 11:50:00,58.74,58.81,58.64,58.7,111912.0,57.5273,57.5958,57.4293,57.4881,111912.0
2021-07-19 12:00:00,58.68,58.68,58.35,58.35,138710.0,57.4685,57.4685,57.1453,57.1453,138710.0
2021-07-19 12:10:00,58.35,58.45,58.32,58.38,82354.0,57.1453,57.2433,57.1159,57.1747,82354.0
2021-07-19 12:20:00,58.36,58.49,58.27,58.29,65824.0,57.1551,57.2824,57.067,57.0866,65824.0
2021-07-19 12:30:00,58.26,58.3,58.11,58.11,164096.0,57.0572,57.0964,56.9103,56.9103,164096.0
2021-07-19 12:40:00,58.12,58.14,57.97,58.02,206424.0,56.9201,56.9397,56.7732,56.8221,206424.0
2021-07-19 12:50:00,57.98,58.14,57.95,58.13,120688.0,56.783,56.9397,56.7536,56.9299,120688.0
2021-07-19 13:00:00,58.1,58.29,58.07,58.28,145004.0,56.9005,57.0866,56.8711,57.0768,145004.0
2021-07-19 13:10:00,58.27,58.29,58.16,58.2,141800.0,57.067,57.0866,56.9593,56.9984,141800.0
2021-07-19 13:20:00,58.17,58.2,57.96,57.99,167678.0,56.969,56.9984,56.7634,56.7928,167678.0
2021-07-19 13:30:00,57.99,58.1,57.87,58.02,315644.0,56.7928,56.9005,56.6752,56.8221,315644.0
2021-07-19 13:40:00,58.02,58.08,57.92,57.92,111516.0,56.8221,56.8809,56.7242,56.7242,111516.0
2021-07-19 13:50:00,57.93,58.12,57.89,57.93,116780.0,56.734,56.9201,56.6948,56.734,116780.0
2021-07-19 14:00:00,57.91,58.18,57.91,57.99,155766.0,56.7144,56.9788,56.7144,56.7928,155766.0
2021-07-19 14:10:00,57.99,58.22,57.98,58.22,127548.0,56.7928,57.018,56.783,57.018,127548.0
2021-07-19 14:20:00,58.22,58.26,58.13,58.24,113440.0,57.018,57.0572,56.9299,57.0376,113440.0
2021-07-19 14:30:00,58.24,58.26,57.9,57.93,132294.0,57.0376,57.0572,56.7046,56.734,132294.0
2021-07-19 14:40:00,57.92,58.01,57.88,58.0,281080.0,56.7242,56.8123,56.685,56.8026,281080.0
2021-07-19 14:50:00,58.02,58.15,57.9,58.0,83198.0,56.8221,56.9495,56.7046,56.8026,83198.0
2021-07-19 15:00:00,58.0,58.21,57.94,58.17,114684.0,56.8026,57.0082,56.7438,56.969,114684.0
2021-07-19 15:10:00,58.18,58.29,57.99,58.01,131720.0,56.9788,57.0866,56.7928,56.8123,131720.0
2021-07-19 15:20:00,58.02,58.07,57.94,57.98,118942.0,56.8221,56.8711,56.7438,56.783,118942.0
2021-07-19 15:30:00,57.98,58.19,57.95,58.19,228766.0,56.783,56.9886,56.7536,56.9886,228766.0
2021-07-19 15:40:00,58.17,58.3,58.08,58.26,400138.0,56.969,57.0964,56.8809,57.0572,400138.0
2021-07-19 15:50:00,58.25,58.72,58.22,58.7,643070.0,57.0474,57.5077,57.018,57.4881,643070.0
2021-07-20 09:30:00,58.9,59.06,58.67,58.9,320294.0,57.684,57.8407,57.4587,57.684,320294.0
2021-07-20 09:40:00,58.85,59.38,58.79,59.37,203260.0,57.635,58.1541,57.5762,58.1443,203260.0
2021-07-20 09:50:00,59.38,59.63,59.3,59.62,96196.0,58.1541,58.3989,58.0757,58.3891,96196.0
2021-07-20 10:00:00,59.6,59.71,59.52,59.55,163400.0,58.3695,58.4773,58.2912,58.3206,163400.0
2021-07-20 10:10:00,59.57,59.85,59.53,59.85,176236.0,58.3401,58.6144,58.301,58.6144,176236.0
2021-07-20 10:20:00,59.85,59.94,59.82,59.82,117068.0,58.6144,58.7025,58.585,58.585,117068.0
2021-07-20 10:30:00,59.83,59.87,59.77,59.85,136584.0,58.5948,58.6339,58.536,58.6144,136584.0
2021-07-20 10:40:00,59.85,60.07,59.85,60.07,162774.0,58.6144,58.8298,58.6144,58.8298,162774.0
2021-07-20 10:50:00,60.08,60.17,60.04,60.16,43052.0,58.8396,58.9278,58.8004,58.918,43052.0
2021-07-20 11:00:00,60.16,60.21,60.13,60.15,725808.0,58.918,58.9669,58.8886,58.9082,725808.0
2021-07-20 11:10:00,60.15,60.22,60.14,60.19,54126.0,58.9082,58.9767,58.8984,58.9473,54126.0
2021-07-20 11:20:00,60.2,60.24,60.08,60.08,63644.0,58.9571,58.9963,58.8396,58.8396,63644.0
2021-07-20 11:30:00,60.07,60.14,60.06,60.07,79064.0,58.8298,58.8984,58.82,58.8298,79064.0
2021-07-20 11:40:00,60.07,60.27,60.07,60.26,93282.0,58.8298,59.0257,58.8298,59.0159,93282.0
2021-07-20 11:50:00,60.29,60.41,60.29,60.41,46998.0,59.0453,59.1628,59.0453,59.1628,46998.0
2021-07-20 12:00:00,60.42,60.5,60.33,60.33,100068.0,59.1726,59.2509,59.0845,59.0845,100068.0
2021-07-20 12:10:00,60.33,60.44,60.33,60.44,22856.0,59.0845,59.1922,59.0845,59.1922,22856.0
2021-07-20 12:20:00,60.45,60.46,60.4,60.44,41172.0,59.202,59.2118,59.153,59.1922,41172.0
2021-07-20 12:30:00,60.44,60.57,60.44,60.52,71208.0,59.1922,59.3195,59.1922,59.2705,71208.0
2021-07-20 12:40:00,60.53,60.63,60.51,60.62,51702.0,59.2803,59.3783,59.2607,59.3685,51702.0
2021-07-20 12:50:00,60.63,60.66,60.62,60.65,33356.0,59.3783,59.4076,59.3685,59.3978,33356.0
2021-07-20 13:00:00,60.65,60.67,60.38,60.39,120546.0,59.3978,59.4174,59.1334,59.1432,120546.0
2021-07-20 13:10:00,60.38,60.44,60.38,60.43,50476.0,59.1334,59.1922,59.1334,59.1824,50476.0
2021-07-20 13:20:00,60.43,60.47,60.33,60.35,60066.0,59.1824,59.2216,59.0845,59.104,60066.0
2021-07-20 13:30:00,60.37,60.45,60.37,60.4,534606.0,59.1236,59.202,59.1236,59.153,534606.0
2021-07-20 13:40:00,60.4,60.42,60.31,60.31,183822.0,59.153,59.1726,59.0649,59.0649,183822.0
2021-07-20 13:50:00,60.31,60.41,60.3,60.39,182684.0,59.0649,59.1628,59.0551,59.1432,182684.0
2021-07-20 14:00:00,60.39,60.58,60.39,60.53,184172.0,59.1432,59.3293,59.1432,59.2803,184172.0
2021-07-20 14:10:00,60.53,60.59,60.53,60.58,68372.0,59.2803,59.3391,59.2803,59.3293,68372.0
2021-07-20 14:20:00,60.57,60.59,60.52,60.59,40318.0,59.3195,59.3391,59.2705,59.3391,40318.0
2021-07-20 14:30:00,60.6,60.62,60.53,60.53,67872.0,59.3489,59.3685,59.2803,59.2803,67872.0
2021-07-20 14:40:00,60.53,60.6,60.49,60.51,93932.0,59.2803,59.3489,59.2411,59.2607,93932.0
2021-07-20 14:50:00,60.54,60.59,60.51,60.51,91452.0,59.2901,59.3391,59.2607,59.2607,91452.0
2021-07-20 15:00:00,60.52,60.62,60.52,60.57,50076.0,59.2705,59.3685,59.2705,59.3195,50076.0
2021-07-20 15:10:00,60.58,60.73,60.58,60.7,68588.0,59.3293,59.4762,59.3293,59.4468,68588.0
2021-07-20 15:20:00,60.71,60.75,60.62,60.66,73158.0,59.4566,59.4958,59.3685,59.4076,73158.0
2021-07-20 15:30:00,60.65,60.68,60.59,60.59,133604.0,59.3978,59.4272,59.3391,59.3391,133604.0
2021-07-20 15:40:00,60.6,60.63,60.55,60.6,104186.0,59.3489,59.3783,59.2999,59.3489,104186.0
2021-07-20 15:50:00,60.6,60.66,60.38,60.38,311398.0,59.3489,59.4076,59.1334,59.1334,311398.0
2021-07-21 09:30:00,60.75,60.95,60.7,60.88,141604.0,59.4958,59.6917,59.4468,59.6231,141604.0
2021-07-21 09:40:00,60.87,61.01,60.82,60.99,76600.0,59.6133,59.7504,59.5643,59.7308,76600.0
2021-07-21 09:50:00,61.0,61.11,60.99,61.11,81110.0,59.7406,59.8483,59.7308,59.8483,81110.0
2021-07-21 10:00:00,61.11,61.12,61.03,61.06,92822.0,59.8483,59.8581,59.77,59.7994,92822.0
2021-07-21 10:10:00,61.06,61.09,60.95,60.99,65146.0,59.7994,59.8288,59.6917,59.7308,65146.0
2021-07-21 10:20:00,61.01,61.07,60.95,60.95,39720.0,59.7504,59.8092,59.6917,59.6917,39720.0
2021-07-21 10:30:00,60.93,61.02,60.89,61.01,57430.0,59.6721,59.7602,59.6329,59.7504,57430.0
2021-07-21 10:40:00,61.04,61.07,61.01,61.04,52782.0,59.7798,59.8092,59.7504,59.7798,52782.0
2021-07-21 10:50:00,61.04,61.09,61.0,61.05,55698.0,59.7798,59.8288,59.7406,59.7896,55698.0
2021-07-21 11:00:00,61.06,61.12,61.05,61.06,82922.0,59.7994,59.8581,59.7896,59.7994,82922.0
2021-07-21 11:10:00,61.08,61.1,61.01,61.09,20366.0,59.819,59.8386,59.7504,59.8288,20366.0
2021-07-21 11:20:00,61.1,61.11,60.99,60.99,38954.0,59.8386,59.8483,59.7308,59.7308,38954.0
2021-07-21 11:30:00,60.99,61.09,60.96,61.05,33502.0,59.7308,59.8288,59.7014,59.7896,33502.0
2021-07-21 11:40:00,61.06,61.11,61.06,61.1,69902.0,59.7994,59.8483,59.7994,59.8386,69902.0
2021-07-21 11:50:00,61.12,61.22,61.11,61.21,76266.0,59.8581,59.9561,59.8483,59.9463,76266.0
2021-07-21 12:00:00,61.21,61.22,61.16,61.18,93138.0,59.9463,59.9561,59.8973,59.9169,93138.0
2021-07-21 12:10:00,61.17,61.17,61.12,61.13,18984.0,59.9071,59.9071,59.8581,59.8679,18984.0
2021-07-21 12:20:00,61.16,61.16,61.1,61.1,14884.0,59.8973,59.8973,59.8386,59.8386,14884.0
2021-07-21 12:30:00,61.12,61.15,61.08,61.09,32694.0,59.8581,59.8875,59.819,59.8288,32694.0
2021-07-21 12:40:00,61.09,61.14,61.09,61.1,20142.0,59.8288,59.8777,59.8288,59.8386,20142.0
2021-07-21 12:50:00,61.09,61.1,61.05,61.06,18906.0,59.8288,59.8386,59.7896,59.7994,18906.0
2021-07-21 13:00:00,61.07,61.12,61.06,61.12,39648.0,59.8092,59.8581,59.7994,59.8581,39648.0
2021-07-21 13:10:00,61.11,61.15,61.09,61.09,26654.0,59.8483,59.8875,59.8288,59.8288,26654.0
2021-07-21 13:20:00,61.1,61.17,61.1,61.17,11126.0,59.8386,59.9071,59.8386,59.9071,11126.0
2021-07-21 13:30:00,61.16,61.19,61.13,61.14,731106.0,59.8973,59.9267,59.8679,59.8777,731106.0
2021-07-21 13:40:00,61.14,61.2,61.13,61.17,413686.0,59.8777,59.9365,59.8679,59.9071,413686.0
2021-07-21 13:50:00,61.17,61.21,61.16,61.17,173244.0,59.9071,59.9463,59.8973,59.9071,173244.0
2021-07-21 14:00:00,61.18,61.19,61.14,61.17,220222.0,59.9169,59.9267,59.8777,59.9071,220222.0
2021-07-21 14:10:00,61.17,61.17,61.1,61.11,208628.0,59.9071,59.9071,59.8386,59.8483,208628.0
2021-07-21 14:20:00,61.1,61.16,61.1,61.16,147536.0,59.8386,59.8973,59.8386,59.8973,147536.0
2021-07-21 14:30:00,61.17,61.21,61.17,61.18,15556.0,59.9071,59.9463,59.9071,59.9169,15556.0
2021-07-21 14:40:00,61.2,61.24,61.2,61.21,28938.0,59.9365,59.9757,59.9365,59.9463,28938.0
2021-07-21 14:50:00,61.22,61.24,61.21,61.24,51008.0,59.9561,59.9757,59.9463,59.9757,51008.0
2021-07-21 15:00:00,61.24,61.3,61.23,61.29,66274.0,59.9757,60.0344,59.9659,60.0246,66274.0
2021-07-21 15:10:00,61.29,61.31,61.24,61.3,58710.0,60.0246,60.0442,59.9757,60.0344,58710.0
2021-07-21 15:20:00,61.29,61.3,61.21,61.23,64352.0,60.0246,60.0344,59.9463,59.9659,64352.0
2021-07-21 15:30:00,61.24,61.29,61.2,61.2,53968.0,59.9757,60.0246,59.9365,59.9365,53968.0
2021-07-21 15:40:00,61.2,61.24,61.14,61.15,65934.0,59.9365,59.9757,59.8777,59.8875,65934.0
2021-07-21 15:50:00,61.13,61.4,61.05,61.35,236580.0,59.8679,60.1324,59.7896,60.0834,236580.0
2021-07-22 09:30:00,61.43,61.49,61.21,61.31,322378.0,60.1617,60.2205,59.9463,60.0442,322378.0
2021-07-22 09:40:00,61.31,61.48,61.26,61.27,197510.0,60.0442,60.2107,59.9953,60.005,197510.0
2021-07-22 09:50:00,61.27,61.36,61.19,61.31,168598.0,60.005,60.0932,59.9267,60.0442,168598.0
2021-07-22 10:00:00,61.32,61.41,61.23,61.35,78274.0,60.054,60.1422,59.9659,60.0834,78274.0
2021-07-22 10:10:00,61.37,61.44,61.36,61.41,33960.0,60.103,60.1715,60.0932,60.1422,33960.0
2021-07-22 10:20:00,61.43,61.43,61.32,61.41,40136.0,60.1617,60.1617,60.054,60.1422,40136.0
2021-07-22 10:30:00,61.4,61.51,61.39,61.51,60480.0,60.1324,60.2401,60.1226,60.2401,60480.0
2021-07-22 10:40:00,61.49,61.59,61.49,61.52,40072.0,60.2205,60.3184,60.2205,60.2499,40072.0
2021-07-22 10:50:00,61.53,61.55,61.49,61.49,34344.0,60.2597,60.2793,60.2205,60.2205,34344.0
2021-07-22 11:00:00,61.5,61.52,61.39,61.45,42898.0,60.2303,60.2499,60.1226,60.1813,42898.0
2021-07-22 11:10:00,61.45,61.45,61.37,61.44,61968.0,60.1813,60.1813,60.103,60.1715,61968.0
2021-07-22 11:20:00,61.44,61.48,61.33,61.39,74262.0,60.1715,60.2107,60.0638,60.1226,74262.0
2021-07-22 11:30:00,61.39,61.42,61.33,61.37,60620.0,60.1226,60.1519,60.0638,60.103,60620.0
2021-07-22 11:40:00,61.37,61.37,61.26,61.31,28002.0,60.103,60.103,59.9953,60.0442,28002.0
2021-07-22 11:50:00,61.31,61.36,61.29,61.34,24598.0,60.0442,60.0932,60.0246,60.0736,24598.0
2021-07-22 12:00:00,61.36,61.37,61.14,61.14,55172.0,60.0932,60.103,59.8777,59.8777,55172.0
2021-07-22 12:10:00,61.16,61.24,61.13,61.17,56576.0,59.8973,59.9757,59.8679,59.9071,56576.0
2021-07-22 12:20:00,61.16,61.28,61.11,61.27,24330.0,59.8973,60.0148,59.8483,60.005,24330.0
2021-07-22 12:30:00,61.24,61.37,61.24,61.36,18388.0,59.9757,60.103,59.9757,60.0932,18388.0
2021-07-22 12:40:00,61.35,61.37,61.28,61.28,15224.0,60.0834,60.103,60.0148,60.0148,15224.0
2021-07-22 12:50:00,61.29,61.43,61.29,61.42,40856.0,60.0246,60.1617,60.0246,60.1519,40856.0
2021-07-22 13:00:00,61.43,61.44,61.4,61.44,97712.0,60.1617,60.1715,60.1324,60.1715,97712.0
2021-07-22 13:10:00,61.43,61.49,61.43,61.49,28888.0,60.1617,60.2205,60.1617,60.2205,28888.0
2021-07-22 13:20:00,61.47,61.5,61.45,61.49,13170.0,60.2009,60.2303,60.1813,60.2205,13170.0
2021-07-22 13:30:00,61.49,61.52,61.49,61.52,17728.0,60.2205,60.2499,60.2205,60.2499,17728.0
2021-07-22 13:40:00,61.52,61.52,61.48,61.52,28976.0,60.2499,60.2499,60.2107,60.2499,28976.0
2021-07-22 13:50:00,61.52,61.55,61.5,61.55,41542.0,60.2499,60.2793,60.2303,60.2793,41542.0
2021-07-22 14:00:00,61.54,61.59,61.53,61.55,111108.0,60.2695,60.3184,60.2597,60.2793,111108.0
2021-07-22 14:10:00,61.54,61.65,61.54,61.6,41112.0,60.2695,60.3772,60.2695,60.3282,41112.0
2021-07-22 14:20:00,61.59,61.61,61.57,61.6,19676.0,60.3184,60.338,60.2989,60.3282,19676.0
2021-07-22 14:30:00,61.6,61.61,61.59,61.6,70100.0,60.3282,60.338,60.3184,60.3282,70100.0
2021-07-22 14:40:00,61.62,61.66,61.58,61.61,21652.0,60.3478,60.387,60.3086,60.338,21652.0
2021-07-22 14:50:00,61.6,61.69,61.6,61.67,34270.0,60.3282,60.4164,60.3282,60.3968,34270.0
2021-07-22 15:00:00,61.66,61.68,61.6,61.62,17550.0,60.387,60.4066,60.3282,60.3478,17550.0
2021-07-22 15:10:00,61.62,61.65,61.59,61.63,25616.0,60.3478,60.3772,60.3184,60.3576,25616.0
2021-07-22 15:20:00,61.63,61.65,61.6,61.63,44894.0,60.3576,60.3772,60.3282,60.3576,44894.0
2021-07-22 15:30:00,61.63,61.63,61.52,61.56,55172.0,60.3576,60.3576,60.2499,60.2891,55172.0
2021-07-22 15:40:00,61.55,61.62,61.52,61.59,34516.0,60.2793,60.3478,60.2499,60.3184,34516.0
2021-07-22 15:50:00,61.59,61.63,61.57,61.63,157184.0,60.3184,60.3576,60.2989,60.3576,157184.0
2021-07-23 09:30:00,62.2,62.23,62.08,62.08,151812.0,60.9158,60.9452,60.7983,60.7983,151812.0
2021-07-23 09:40:00,62.09,62.23,62.05,62.19,151348.0,60.8081,60.9452,60.7689,60.9061,151348.0
2021-07-23 09:50:00,62.17,62.18,62.0,62.05,175990.0,60.8865,60.8963,60.72,60.7689,175990.0
2021-07-23 10:00:00,62.04,62.16,62.04,62.13,56910.0,60.7591,60.8767,60.7591,60.8473,56910.0
2021-07-23 10:10:00,62.16,62.21,62.1,62.15,85624.0,60.8767,60.9256,60.8179,60.8669,85624.0
2021-07-23 10:20:00,62.16,62.21,62.13,62.2,26906.0,60.8767,60.9256,60.8473,60.9158,26906.0
2021-07-23 10:30:00,62.21,62.35,62.16,62.27,143314.0,60.9256,61.0627,60.8767,60.9844,143314.0
2021-07-23 10:40:00,62.28,62.35,62.28,62.35,33258.0,60.9942,61.0627,60.9942,61.0627,33258.0
2021-07-23 10:50:00,62.34,62.44,62.33,62.42,56314.0,61.053,61.1509,61.0432,61.1313,56314.0
2021-07-23 11:00:00,62.42,62.52,62.42,62.51,99418.0,61.1313,61.2292,61.1313,61.2194,99418.0
2021-07-23 11:10:00,62.51,62.59,62.47,62.58,52410.0,61.2194,61.2978,61.1803,61.288,52410.0
2021-07-23 11:20:00,62.58,62.69,62.57,62.68,82416.0,61.288,61.3957,61.2782,61.3859,82416.0
2021-07-23 11:30:00,62.69,62.76,62.63,62.66,100800.0,61.3957,61.4643,61.337,61.3663,100800.0
2021-07-23 11:40:00,62.66,62.67,62.57,62.65,44334.0,61.3663,61.3761,61.2782,61.3566,44334.0
2021-07-23 11:50:00,62.66,62.66,62.54,62.54,18088.0,61.3663,61.3663,61.2488,61.2488,18088.0
2021-07-23 12:00:00,62.56,62.6,62.55,62.55,44718.0,61.2684,61.3076,61.2586,61.2586,44718.0
2021-07-23 12:10:00,62.56,62.65,62.55,62.65,23014.0,61.2684,61.3566,61.2586,61.3566,23014.0
2021-07-23 12:20:00,62.66,62.68,62.6,62.63,21146.0,61.3663,61.3859,61.3076,61.337,21146.0
2021-07-23 12:30:00,62.66,62.66,62.6,62.64,20588.0,61.3663,61.3663,61.3076,61.3468,20588.0
2021-07-23 12:40:00,62.64,62.69,62.64,62.68,21010.0,61.3468,61.3957,61.3468,61.3859,21010.0
2021-07-23 12:50:00,62.67,62.72,62.65,62.72,17046.0,61.3761,61.4251,61.3566,61.4251,17046.0
2021-07-23 13:00:00,62.72,62.82,62.72,62.79,34120.0,61.4251,61.523,61.4251,61.4937,34120.0
2021-07-23 13:10:00,62.82,62.88,62.82,62.87,58326.0,61.523,61.5818,61.523,61.572,58326.0
2021-07-23 13:20:00,62.87,62.9,62.84,62.86,28488.0,61.572,61.6014,61.5426,61.5622,28488.0
2021-07-23 13:30:00,62.85,62.85,62.77,62.82,34706.0,61.5524,61.5524,61.4741,61.523,34706.0
2021-07-23 13:40:00,62.82,62.88,62.8,62.88,9630.0,61.523,61.5818,61.5035,61.5818,9630.0
2021-07-23 13:50:00,62.88,62.89,62.83,62.84,73476.0,61.5818,61.5916,61.5328,61.5426,73476.0
2021-07-23 14:00:00,62.84,62.85,62.78,62.85,22660.0,61.5426,61.5524,61.4839,61.5524,22660.0
2021-07-23 14:10:00,62.85,62.89,62.83,62.85,27130.0,61.5524,61.5916,61.5328,61.5524,27130.0
2021-07-23 14:20:00,62.83,62.85,62.81,62.82,8412.0,61.5328,61.5524,61.5133,61.523,8412.0
2021-07-23 14:30:00,62.83,62.85,62.78,62.85,30068.0,61.5328,61.5524,61.4839,61.5524,30068.0
2021-07-23 14:40:00,62.84,62.84,62.79,62.81,13500.0,61.5426,61.5426,61.4937,61.5133,13500.0
2021-07-23 14:50:00,62.82,62.83,62.79,62.82,21786.0,61.523,61.5328,61.4937,61.523,21786.0
2021-07-23 15:00:00,62.83,62.83,62.74,62.76,77374.0,61.5328,61.5328,61.4447,61.4643,77374.0
2021-07-23 15:10:00,62.77,62.77,62.67,62.75,25192.0,61.4741,61.4741,61.3761,61.4545,25192.0
2021-07-23 15:20:00,62.75,62.78,62.71,62.78,39268.0,61.4545,61.4839,61.4153,61.4839,39268.0
2021-07-23 15:30:00,62.79,62.97,62.79,62.96,160090.0,61.4937,61.6699,61.4937,61.6602,160090.0
2021-07-23 15:40:00,62.95,62.97,62.9,62.93,64372.0,61.6504,61.6699,61.6014,61.6308,64372.0
2021-07-23 15:50:00,62.93,62.98,62.82,62.85,285024.0,61.6308,61.6797,61.523,61.5524,285024.0
2021-07-26 09:30:00,62.71,62.96,62.69,62.93,172330.0,61.4153,61.6602,61.3957,61.6308,172330.0
2021-07-26 09:40:00,62.93,62.93,62.74,62.85,114748.0,61.6308,61.6308,61.4447,61.5524,114748.0
2021-07-26 09:50:00,62.83,62.91,62.81,62.89,114836.0,61.5328,61.6112,61.5133,61.5916,114836.0
2021-07-26 10:00:00,62.89,62.92,62.85,62.87,126426.0,61.5916,61.621,61.5524,61.572,126426.0
2021-07-26 10:10:00,62.88,62.88,62.74,62.77,122432.0,61.5818,61.5818,61.4447,61.4741,122432.0
2021-07-26 10:20:00,62.78,62.8,62.72,62.74,72006.0,61.4839,61.5035,61.4251,61.4447,72006.0
2021-07-26 10:30:00,62.74,62.81,62.72,62.81,73180.0,61.4447,61.5133,61.4251,61.5133,73180.0
2021-07-26 10:40:00,62.81,62.81,62.69,62.77,162070.0,61.5133,61.5133,61.3957,61.4741,162070.0
2021-07-26 10:50:00,62.76,62.87,62.75,62.8,115052.0,61.4643,61.572,61.4545,61.5035,115052.0
2021-07-26 11:00:00,62.78,62.85,62.74,62.85,83900.0,61.4839,61.5524,61.4447,61.5524,83900.0
2021-07-26 11:10:00,62.85,62.94,62.85,62.94,37640.0,61.5524,61.6406,61.5524,61.6406,37640.0
2021-07-26 11:20:00,62.92,63.02,62.91,63.01,46508.0,61.621,61.7189,61.6112,61.7091,46508.0
2021-07-26 11:30:00,63.01,63.1,62.99,63.07,61620.0,61.7091,61.7973,61.6895,61.7679,61620.0
2021-07-26 11:40:00,63.08,63.09,63.03,63.05,36706.0,61.7777,61.7875,61.7287,61.7483,36706.0
2021-07-26 11:50:00,63.04,63.1,63.04,63.1,31398.0,61.7385,61.7973,61.7385,61.7973,31398.0
2021-07-26 12:00:00,63.1,63.13,63.05,63.06,49206.0,61.7973,61.8266,61.7483,61.7581,49206.0
2021-07-26 12:10:00,63.02,63.04,62.99,63.02,25116.0,61.7189,61.7385,61.6895,61.7189,25116.0
2021-07-26 12:20:00,63.01,63.03,63.0,63.0,25378.0,61.7091,61.7287,61.6993,61.6993,25378.0
2021-07-26 12:30:00,63.01,63.01,62.93,62.93,19322.0,61.7091,61.7091,61.6308,61.6308,19322.0
2021-07-26 12:40:00,62.92,62.94,62.88,62.93,34394.0,61.621,61.6406,61.5818,61.6308,34394.0
2021-07-26 12:50:00,62.93,62.95,62.91,62.95,20884.0,61.6308,61.6504,61.6112,61.6504,20884.0
2021-07-26 13:00:00,62.95,63.02,62.95,63.02,63786.0,61.6504,61.7189,61.6504,61.7189,63786.0
2021-07-26 13:10:00,62.99,63.06,62.98,63.06,36014.0,61.6895,61.7581,61.6797,61.7581,36014.0
2021-07-26 13:20:00,63.06,63.09,63.01,63.02,25772.0,61.7581,61.7875,61.7091,61.7189,25772.0
2021-07-26 13:30:00,63.02,63.02,62.96,62.98,32788.0,61.7189,61.7189,61.6602,61.6797,32788.0
2021-07-26 13:40:00,62.98,63.0,62.96,62.98,29872.0,61.6797,61.6993,61.6602,61.6797,29872.0
2021-07-26 13:50:00,62.98,63.01,62.97,62.99,8760.0,61.6797,61.7091,61.6699,61.6895,8760.0
2021-07-26 14:00:00,62.99,63.04,62.98,63.04,19938.0,61.6895,61.7385,61.6797,61.7385,19938.0
2021-07-26 14:10:00,63.04,63.05,62.95,63.01,38412.0,61.7385,61.7483,61.6504,61.7091,38412.0
2021-07-26 14:20:00,63.01,63.03,62.96,63.03,8238.0,61.7091,61.7287,61.6602,61.7287,8238.0
2021-07-26 14:30:00,63.04,63.06,63.02,63.05,154558.0,61.7385,61.7581,61.7189,61.7483,154558.0
2021-07-26 14:40:00,63.05,63.07,63.02,63.07,19582.0,61.7483,61.7679,61.7189,61.7679,19582.0
2021-07-26 14:50:00,63.06,63.07,63.05,63.07,12460.0,61.7581,61.7679,61.7483,61.7679,12460.0
2021-07-26 15:00:00,63.07,63.1,63.06,63.09,30520.0,61.7679,61.7973,61.7581,61.7875,30520.0
2021-07-26 15:10:00,63.09,63.12,63.06,63.09,29900.0,61.7875,61.8169,61.7581,61.7875,29900.0
2021-07-26 15:20:00,63.1,63.13,63.1,63.13,78950.0,61.7973,61.8266,61.7973,61.8266,78950.0
2021-07-26 15:30:00,63.13,63.14,63.07,63.1,63358.0,61.8266,61.8364,61.7679,61.7973,63358.0
2021-07-26 15:40:00,63.09,63.11,63.03,63.04,37068.0,61.7875,61.8071,61.7287,61.7385,37068.0
2021-07-26 15:50:00,63.04,63.18,63.04,63.18,120802.0,61.7385,61.8756,61.7385,61.8756,120802.0
2021-07-27 09:30:00,62.88,62.88,62.54,62.55,244536.0,61.5818,61.5818,61.2488,61.2586,244536.0
2021-07-27 09:40:00,62.54,62.68,62.48,62.66,195350.0,61.2488,61.3859,61.1901,61.3663,195350.0
2021-07-27 09:50:00,62.66,62.74,62.63,62.68,109368.0,61.3663,61.4447,61.337,61.3859,109368.0
2021-07-27 10:00:00,62.68,62.78,62.56,62.63,129026.0,61.3859,61.4839,61.2684,61.337,129026.0
2021-07-27 10:10:00,62.62,62.62,62.34,62.46,152054.0,61.3272,61.3272,61.053,61.1705,152054.0
2021-07-27 10:20:00,62.46,62.65,62.42,62.65,95830.0,61.1705,61.3566,61.1313,61.3566,95830.0
2021-07-27 10:30:00,62.61,62.64,62.37,62.44,168036.0,61.3174,61.3468,61.0823,61.1509,168036.0
2021-07-27 10:40:00,62.43,62.48,62.34,62.42,144310.0,61.1411,61.1901,61.053,61.1313,144310.0
2021-07-27 10:50:00,62.41,62.58,62.31,62.51,168178.0,61.1215,61.288,61.0236,61.2194,168178.0
2021-07-27 11:00:00,62.48,62.62,62.42,62.44,107300.0,61.1901,61.3272,61.1313,61.1509,107300.0
2021-07-27 11:10:00,62.45,62.53,62.24,62.24,122356.0,61.1607,61.239,60.955,60.955,122356.0
2021-07-27 11:20:00,62.24,62.31,62.13,62.24,150114.0,60.955,61.0236,60.8473,60.955,150114.0
2021-07-27 11:30:00,62.23,62.23,61.99,62.05,173804.0,60.9452,60.9452,60.7102,60.7689,173804.0
2021-07-27 11:40:00,62.04,62.21,61.97,62.17,78620.0,60.7591,60.9256,60.6906,60.8865,78620.0
2021-07-27 11:50:00,62.16,62.27,62.15,62.23,85418.0,60.8767,60.9844,60.8669,60.9452,85418.0
2021-07-27 12:00:00,62.19,62.19,61.88,62.01,131768.0,60.9061,60.9061,60.6025,60.7298,131768.0
2021-07-27 12:10:00,62.02,62.02,61.85,61.98,78372.0,60.7396,60.7396,60.5731,60.7004,78372.0
2021-07-27 12:20:00,61.99,62.08,61.96,62.08,23748.0,60.7102,60.7983,60.6808,60.7983,23748.0
2021-07-27 12:30:00,62.09,62.11,61.97,62.05,44912.0,60.8081,60.8277,60.6906,60.7689,44912.0
2021-07-27 12:40:00,62.0,62.13,62.0,62.04,21400.0,60.72,60.8473,60.72,60.7591,21400.0
2021-07-27 12:50:00,62.05,62.12,61.96,61.97,31540.0,60.7689,60.8375,60.6808,60.6906,31540.0
2021-07-27 13:00:00,61.97,62.07,61.93,62.06,18950.0,60.6906,60.7885,60.6514,60.7787,18950.0
2021-07-27 13:10:00,62.05,62.06,61.87,61.88,30206.0,60.7689,60.7787,60.5927,60.6025,30206.0
2021-07-27 13:20:00,61.9,61.9,61.76,61.83,126702.0,60.622,60.622,60.4849,60.5535,126702.0
2021-07-27 13:30:00,61.82,61.95,61.74,61.95,76026.0,60.5437,60.671,60.4653,60.671,76026.0
2021-07-27 13:40:00,61.96,62.01,61.89,62.0,42614.0,60.6808,60.7298,60.6122,60.72,42614.0
2021-07-27 13:50:00,61.98,61.98,61.84,61.84,84510.0,60.7004,60.7004,60.5633,60.5633,84510.0
2021-07-27 14:00:00,61.84,61.98,61.83,61.98,55932.0,60.5633,60.7004,60.5535,60.7004,55932.0
2021-07-27 14:10:00,61.99,62.18,61.97,62.16,217900.0,60.7102,60.8963,60.6906,60.8767,217900.0
2021-07-27 14:20:00,62.18,62.24,62.17,62.19,92912.0,60.8963,60.955,60.8865,60.9061,92912.0
2021-07-27 14:30:00,62.19,62.23,62.16,62.18,91844.0,60.9061,60.9452,60.8767,60.8963,91844.0
2021-07-27 14:40:00,62.19,62.3,62.15,62.29,69734.0,60.9061,61.0138,60.8669,61.004,69734.0
2021-07-27 14:50:00,62.29,62.34,62.21,62.33,68092.0,61.004,61.053,60.9256,61.0432,68092.0
2021-07-27 15:00:00,62.34,62.43,62.34,62.4,49842.0,61.053,61.1411,61.053,61.1117,49842.0
2021-07-27 15:10:00,62.4,62.41,62.29,62.32,92732.0,61.1117,61.1215,61.004,61.0334,92732.0
2021-07-27 15:20:00,62.33,62.35,62.31,62.34,57574.0,61.0432,61.0627,61.0236,61.053,57574.0
2021-07-27 15:30:00,62.33,62.35,62.24,62.29,74190.0,61.0432,61.0627,60.955,61.004,74190.0
2021-07-27 15:40:00,62.27,62.41,62.24,62.37,136630.0,60.9844,61.1215,60.955,61.0823,136630.0
2021-07-27 15:50:00,62.38,62.62,62.38,62.62,254014.0,61.0921,61.3272,61.0921,61.3272,254014.0
2021-07-28 09:30:00,62.79,62.84,62.45,62.49,255688.0,61.4937,61.5426,61.1607,61.1999,255688.0
2021-07-28 09:40:00,62.48,62.49,62.35,62.36,107992.0,61.1901,61.1999,61.0627,61.0725,107992.0
2021-07-28 09:50:00,62.37,62.51,62.37,62.49,132886.0,61.0823,61.2194,61.0823,61.1999,132886.0
2021-07-28 10:00:00,62.49,62.52,62.43,62.48,62036.0,61.1999,61.2292,61.1411,61.1901,62036.0
2021-07-28 10:10:00,62.46,62.58,62.36,62.57,78322.0,61.1705,61.288,61.0725,61.2782,78322.0
2021-07-28 10:20:00,62.59,62.69,62.55,62.63,97870.0,61.2978,61.3957,61.2586,61.337,97870.0
2021-07-28 10:30:00,62.66,62.77,62.63,62.67,100430.0,61.3663,61.4741,61.337,61.3761,100430.0
2021-07-28 10:40:00,62.66,62.67,62.43,62.6,101654.0,61.3663,61.3761,61.1411,61.3076,101654.0
2021-07-28 10:50:00,62.6,62.69,62.6,62.69,60078.0,61.3076,61.3957,61.3076,61.3957,60078.0
2021-07-28 11:00:00,62.7,62.74,62.68,62.71,671718.0,61.4055,61.4447,61.3859,61.4153,671718.0
2021-07-28 11:10:00,62.71,62.72,62.61,62.67,46920.0,61.4153,61.4251,61.3174,61.3761,46920.0
2021-07-28 11:20:00,62.68,62.68,62.59,62.6,62834.0,61.3859,61.3859,61.2978,61.3076,62834.0
2021-07-28 11:30:00,62.59,62.7,62.57,62.7,41716.0,61.2978,61.4055,61.2782,61.4055,41716.0
2021-07-28 11:40:00,62.67,62.74,62.59,62.63,68346.0,61.3761,61.4447,61.2978,61.337,68346.0
2021-07-28 11:50:00,62.63,62.69,62.6,62.67,12306.0,61.337,61.3957,61.3076,61.3761,12306.0
2021-07-28 12:00:00,62.69,62.69,62.62,62.68,27442.0,61.3957,61.3957,61.3272,61.3859,27442.0
2021-07-28 12:10:00,62.65,62.7,62.58,62.62,34812.0,61.3566,61.4055,61.288,61.3272,34812.0
2021-07-28 12:20:00,62.6,62.62,62.57,62.57,15520.0,61.3076,61.3272,61.2782,61.2782,15520.0
2021-07-28 12:30:00,62.55,62.6,62.49,62.52,44708.0,61.2586,61.3076,61.1999,61.2292,44708.0
2021-07-28 12:40:00,62.52,62.52,62.44,62.51,41918.0,61.2292,61.2292,61.1509,61.2194,41918.0
2021-07-28 12:50:00,62.5,62.52,62.46,62.49,50032.0,61.2097,61.2292,61.1705,61.1999,50032.0
2021-07-28 13:00:00,62.5,62.52,62.42,62.46,38418.0,61.2097,61.2292,61.1313,61.1705,38418.0
2021-07-28 13:10:00,62.46,62.47,62.34,62.36,28952.0,61.1705,61.1803,61.053,61.0725,28952.0
2021-07-28 13:20:00,62.37,62.4,62.33,62.35,18654.0,61.0823,61.1117,61.0432,61.0627,18654.0
2021-07-28 13:30:00,62.34,62.41,62.3,62.31,38468.0,61.053,61.1215,61.0138,61.0236,38468.0
2021-07-28 13:40:00,62.32,62.45,62.32,62.45,39904.0,61.0334,61.1607,61.0334,61.1607,39904.0
2021-07-28 13:50:00,62.45,62.45,62.34,62.37,134468.0,61.1607,61.1607,61.053,61.0823,134468.0
2021-07-28 14:00:00,62.38,62.61,62.13,62.48,245550.0,61.0921,61.3174,60.8473,61.1901,245550.0
2021-07-28 14:10:00,62.49,62.68,62.49,62.63,153466.0,61.1999,61.3859,61.1999,61.337,153466.0
2021-07-28 14:20:00,62.61,62.68,62.56,62.6,40186.0,61.3174,61.3859,61.2684,61.3076,40186.0
2021-07-28 14:30:00,62.63,62.72,62.46,62.71,67052.0,61.337,61.4251,61.1705,61.4153,67052.0
2021-07-28 14:40:00,62.69,62.91,62.67,62.9,132088.0,61.3957,61.6112,61.3761,61.6014,132088.0
2021-07-28 14:50:00,62.92,62.97,62.76,62.82,176060.0,61.621,61.6699,61.4643,61.523,176060.0
2021-07-28 15:00:00,62.84,62.88,62.72,62.77,78442.0,61.5426,61.5818,61.4251,61.4741,78442.0
2021-07-28 15:10:00,62.76,62.85,62.75,62.77,80054.0,61.4643,61.5524,61.4545,61.4741,80054.0
2021-07-28 15:20:00,62.78,62.78,62.63,62.75,67362.0,61.4839,61.4839,61.337,61.4545,67362.0
2021-07-28 15:30:00,62.75,62.84,62.71,62.72,71178.0,61.4545,61.5426,61.4153,61.4251,71178.0
2021-07-28 15:40:00,62.71,62.8,62.71,62.76,71644.0,61.4153,61.5035,61.4153,61.4643,71644.0
2021-07-28 15:50:00,62.74,62.8,62.55,62.58,260782.0,61.4447,61.5035,61.2586,61.288,260782.0
2021-07-29 09:30:00,62.85,63.13,62.85,63.13,181428.0,61.5524,61.8266,61.5524,61.8266,181428.0
2021-07-29 09:40:00,63.14,63.19,62.98,63.06,180286.0,61.8364,61.8854,61.6797,61.7581,180286.0
2021-07-29 09:50:00,63.06,63.11,63.02,63.09,42600.0,61.7581,61.8071,61.7189,61.7875,42600.0
2021-07-29 10:00:00,63.12,63.12,62.99,63.02,55178.0,61.8169,61.8169,61.6895,61.7189,55178.0
2021-07-29 10:10:00,63.02,63.13,63.02,63.11,44240.0,61.7189,61.8266,61.7189,61.8071,44240.0
2021-07-29 10:20:00,63.1,63.16,63.02,63.16,30382.0,61.7973,61.856,61.7189,61.856,30382.0
2021-07-29 10:30:00,63.17,63.23,63.13,63.23,55988.0,61.8658,61.9246,61.8266,61.9246,55988.0
2021-07-29 10:40:00,63.23,63.27,63.19,63.21,117582.0,61.9246,61.9638,61.8854,61.905,117582.0
2021-07-29 10:50:00,63.21,63.31,63.21,63.31,55834.0,61.905,62.0029,61.905,62.0029,55834.0
2021-07-29 11:00:00,63.33,63.36,63.3,63.34,64102.0,62.0225,62.0519,61.9931,62.0323,64102.0
2021-07-29 11:10:00,63.35,63.35,63.23,63.27,97018.0,62.0421,62.0421,61.9246,61.9638,97018.0
2021-07-29 11:20:00,63.25,63.28,63.21,63.22,31604.0,61.9442,61.9735,61.905,61.9148,31604.0
2021-07-29 11:30:00,63.23,63.28,63.23,63.27,60806.0,61.9246,61.9735,61.9246,61.9638,60806.0
2021-07-29 11:40:00,63.27,63.31,63.26,63.28,35234.0,61.9638,62.0029,61.954,61.9735,35234.0
2021-07-29 11:50:00,63.28,63.31,63.21,63.23,64292.0,61.9735,62.0029,61.905,61.9246,64292.0
2021-07-29 12:00:00,63.23,63.29,63.23,63.27,39656.0,61.9246,61.9833,61.9246,61.9638,39656.0
2021-07-29 12:10:00,63.27,63.37,63.27,63.37,25396.0,61.9638,62.0617,61.9638,62.0617,25396.0
2021-07-29 12:20:00,63.37,63.38,63.33,63.34,19552.0,62.0617,62.0715,62.0225,62.0323,19552.0
2021-07-29 12:30:00,63.34,63.37,63.34,63.35,23982.0,62.0323,62.0617,62.0323,62.0421,23982.0
2021-07-29 12:40:00,63.34,63.34,63.24,63.25,17636.0,62.0323,62.0323,61.9344,61.9442,17636.0
2021-07-29 12:50:00,63.27,63.29,63.24,63.27,15182.0,61.9638,61.9833,61.9344,61.9638,15182.0
2021-07-29 13:00:00,63.27,63.34,63.27,63.34,22358.0,61.9638,62.0323,61.9638,62.0323,22358.0
2021-07-29 13:10:00,63.33,63.35,63.29,63.3,29406.0,62.0225,62.0421,61.9833,61.9931,29406.0
2021-07-29 13:20:00,63.3,63.38,63.3,63.37,16950.0,61.9931,62.0715,61.9931,62.0617,16950.0
2021-07-29 13:30:00,63.38,63.38,63.32,63.35,26088.0,62.0715,62.0715,62.0127,62.0421,26088.0
2021-07-29 13:40:00,63.35,63.35,63.33,63.35,8806.0,62.0421,62.0421,62.0225,62.0421,8806.0
2021-07-29 13:50:00,63.33,63.35,63.29,63.32,17270.0,62.0225,62.0421,61.9833,62.0127,17270.0
2021-07-29 14:00:00,63.33,63.34,63.29,63.3,23024.0,62.0225,62.0323,61.9833,61.9931,23024.0
2021-07-29 14:10:00,63.31,63.35,63.29,63.3,22854.0,62.0029,62.0421,61.9833,61.9931,22854.0
2021-07-29 14:20:00,63.3,63.3,63.24,63.27,10212.0,61.9931,61.9931,61.9344,61.9638,10212.0
2021-07-29 14:30:00,63.27,63.27,63.16,63.17,44544.0,61.9638,61.9638,61.856,61.8658,44544.0
2021-07-29 14:40:00,63.17,63.22,63.17,63.21,28682.0,61.8658,61.9148,61.8658,61.905,28682.0
2021-07-29 14:50:00,63.22,63.23,63.18,63.22,15194.0,61.9148,61.9246,61.8756,61.9148,15194.0
2021-07-29 15:00:00,63.21,63.21,63.14,63.19,48020.0,61.905,61.905,61.8364,61.8854,48020.0
2021-07-29 15:10:00,63.19,63.19,63.13,63.16,32720.0,61.8854,61.8854,61.8266,61.856,32720.0
2021-07-29 15:20:00,63.15,63.19,63.13,63.15,36746.0,61.8462,61.8854,61.8266,61.8462,36746.0
2021-07-29 15:30:00,63.15,63.19,63.11,63.17,35818.0,61.8462,61.8854,61.8071,61.8658,35818.0
2021-07-29 15:40:00,63.18,63.19,63.11,63.13,86160.0,61.8756,61.8854,61.8071,61.8266,86160.0
2021-07-29 15:50:00,63.12,63.13,63.07,63.08,107026.0,61.8169,61.8266,61.7679,61.7777,107026.0
2021-07-30 09:30:00,62.29,62.58,62.28,62.54,252244.0,61.004,61.288,60.9942,61.2488,252244.0
2021-07-30 09:40:00,62.54,62.7,62.52,62.67,110852.0,61.2488,61.4055,61.2292,61.3761,110852.0
2021-07-30 09:50:00,62.69,62.79,62.63,62.72,135508.0,61.3957,61.4937,61.337,61.4251,135508.0
2021-07-30 10:00:00,62.71,62.9,62.71,62.85,74566.0,61.4153,61.6014,61.4153,61.5524,74566.0
2021-07-30 10:10:00,62.85,62.85,62.59,62.62,62188.0,61.5524,61.5524,61.2978,61.3272,62188.0
2021-07-30 10:20:00,62.62,62.68,62.49,62.49,63558.0,61.3272,61.3859,61.1999,61.1999,63558.0
2021-07-30 10:30:00,62.51,62.57,62.46,62.54,30218.0,61.2194,61.2782,61.1705,61.2488,30218.0
2021-07-30 10:40:00,62.56,62.65,62.49,62.49,57626.0,61.2684,61.3566,61.1999,61.1999,57626.0
2021-07-30 10:50:00,62.5,62.56,62.48,62.48,41596.0,61.2097,61.2684,61.1901,61.1901,41596.0
2021-07-30 11:00:00,62.48,62.59,62.35,62.59,39752.0,61.1901,61.2978,61.0627,61.2978,39752.0
2021-07-30 11:10:00,62.6,62.63,62.52,62.54,47112.0,61.3076,61.337,61.2292,61.2488,47112.0
2021-07-30 11:20:00,62.52,62.56,62.46,62.54,21788.0,61.2292,61.2684,61.1705,61.2488,21788.0
2021-07-30 11:30:00,62.54,62.56,62.35,62.37,47970.0,61.2488,61.2684,61.0627,61.0823,47970.0
2021-07-30 11:40:00,62.36,62.44,62.33,62.35,40814.0,61.0725,61.1509,61.0432,61.0627,40814.0
2021-07-30 11:50:00,62.35,62.43,62.35,62.43,13706.0,61.0627,61.1411,61.0627,61.1411,13706.0
2021-07-30 12:00:00,62.4,62.46,62.39,62.42,12760.0,61.1117,61.1705,61.1019,61.1313,12760.0
2021-07-30 12:10:00,62.46,62.53,62.4,62.53,31064.0,61.1705,61.239,61.1117,61.239,31064.0
2021-07-30 12:20:00,62.51,62.51,62.47,62.47,12858.0,61.2194,61.2194,61.1803,61.1803,12858.0
2021-07-30 12:30:00,62.51,62.57,62.49,62.56,17498.0,61.2194,61.2782,61.1999,61.2684,17498.0
2021-07-30 12:40:00,62.54,62.6,62.54,62.6,11346.0,61.2488,61.3076,61.2488,61.3076,11346.0
2021-07-30 12:50:00,62.6,62.6,62.55,62.58,20320.0,61.3076,61.3076,61.2586,61.288,20320.0
2021-07-30 13:00:00,62.58,62.58,62.49,62.52,41798.0,61.288,61.288,61.1999,61.2292,41798.0
2021-07-30 13:10:00,62.52,62.57,62.52,62.52,19184.0,61.2292,61.2782,61.2292,61.2292,19184.0
2021-07-30 13:20:00,62.54,62.54,62.46,62.52,54736.0,61.2488,61.2488,61.1705,61.2292,54736.0
2021-07-30 13:30:00,62.51,62.62,62.51,62.62,50394.0,61.2194,61.3272,61.2194,61.3272,50394.0
2021-07-30 13:40:00,62.62,62.63,62.54,62.58,62380.0,61.3272,61.337,61.2488,61.288,62380.0
2021-07-30 13:50:00,62.59,62.6,62.54,62.55,59780.0,61.2978,61.3076,61.2488,61.2586,59780.0
2021-07-30 14:00:00,62.57,62.57,62.47,62.51,30540.0,61.2782,61.2782,61.1803,61.2194,30540.0
2021-07-30 14:10:00,62.48,62.51,62.43,62.47,36752.0,61.1901,61.2194,61.1411,61.1803,36752.0
2021-07-30 14:20:00,62.47,62.49,62.35,62.35,31142.0,61.1803,61.1999,61.0627,61.0627,31142.0
2021-07-30 14:30:00,62.35,62.38,62.25,62.26,68736.0,61.0627,61.0921,60.9648,60.9746,68736.0
2021-07-30 14:40:00,62.27,62.4,62.24,62.4,72980.0,60.9844,61.1117,60.955,61.1117,72980.0
2021-07-30 14:50:00,62.4,62.5,62.4,62.46,45324.0,61.1117,61.2097,61.1117,61.1705,45324.0
2021-07-30 15:00:00,62.46,62.55,62.46,62.54,89038.0,61.1705,61.2586,61.1705,61.2488,89038.0
2021-07-30 15:10:00,62.54,62.56,62.47,62.49,38822.0,61.2488,61.2684,61.1803,61.1999,38822.0
2021-07-30 15:20:00,62.48,62.48,62.34,62.43,36150.0,61.1901,61.1901,61.053,61.1411,36150.0
2021-07-30 15:30:00,62.44,62.51,62.4,62.4,82194.0,61.1509,61.2194,61.1117,61.1117,82194.0
2021-07-30 15:40:00,62.41,62.44,62.33,62.35,94762.0,61.1215,61.1509,61.0432,61.0627,94762.0
2021-07-30 15:50:00,62.35,62.46,62.3,62.45,252210.0,61.0627,61.1705,61.0138,61.1607,252210.0
2021-08-02 09:30:00,62.96,63.14,62.9,62.99,362322.0,61.6602,61.8364,61.6014,61.6895,362322.0
2021-08-02 09:40:00,63.0,63.07,62.92,63.05,157660.0,61.6993,61.7679,61.621,61.7483,157660.0
2021-08-02 09:50:00,63.06,63.07,62.9,62.92,74916.0,61.7581,61.7679,61.6014,61.621,74916.0
2021-08-02 10:00:00,62.93,62.98,62.79,62.95,110510.0,61.6308,61.6797,61.4937,61.6504,110510.0
2021-08-02 10:10:00,62.95,63.05,62.93,63.02,48792.0,61.6504,61.7483,61.6308,61.7189,48792.0
2021-08-02 10:20:00,63.04,63.09,62.97,63.0,82070.0,61.7385,61.7875,61.6699,61.6993,82070.0
2021-08-02 10:30:00,63.02,63.06,62.96,62.96,32412.0,61.7189,61.7581,61.6602,61.6602,32412.0
2021-08-02 10:40:00,62.96,62.98,62.87,62.94,94888.0,61.6602,61.6797,61.572,61.6406,94888.0
2021-08-02 10:50:00,62.92,62.97,62.86,62.87,67260.0,61.621,61.6699,61.5622,61.572,67260.0
2021-08-02 11:00:00,62.85,62.96,62.83,62.96,48338.0,61.5524,61.6602,61.5328,61.6602,48338.0
2021-08-02 11:10:00,62.96,62.99,62.88,62.92,42780.0,61.6602,61.6895,61.5818,61.621,42780.0
2021-08-02 11:20:00,62.89,62.96,62.87,62.94,40988.0,61.5916,61.6602,61.572,61.6406,40988.0
2021-08-02 11:30:00,62.95,62.95,62.85,62.85,20854.0,61.6504,61.6504,61.5524,61.5524,20854.0
2021-08-02 11:40:00,62.86,62.87,62.81,62.82,21316.0,61.5622,61.572,61.5133,61.523,21316.0
2021-08-02 11:50:00,62.81,62.81,62.53,62.54,69732.0,61.5133,61.5133,61.239,61.2488,69732.0
2021-08-02 12:00:00,62.53,62.53,62.35,62.38,473352.0,61.239,61.239,61.0627,61.0921,473352.0
2021-08-02 12:10:00,62.36,62.49,62.36,62.47,72704.0,61.0725,61.1999,61.0725,61.1803,72704.0
2021-08-02 12:20:00,62.48,62.48,62.39,62.46,69652.0,61.1901,61.1901,61.1019,61.1705,69652.0
2021-08-02 12:30:00,62.46,62.63,62.43,62.63,55812.0,61.1705,61.337,61.1411,61.337,55812.0
2021-08-02 12:40:00,62.6,62.63,62.51,62.53,26588.0,61.3076,61.337,61.2194,61.239,26588.0
2021-08-02 12:50:00,62.54,62.57,62.48,62.53,42518.0,61.2488,61.2782,61.1901,61.239,42518.0
2021-08-02 13:00:00,62.56,62.58,62.52,62.56,83362.0,61.2684,61.288,61.2292,61.2684,83362.0
2021-08-02 13:10:00,62.55,62.65,62.55,62.63,20562.0,61.2586,61.3566,61.2586,61.337,20562.0
2021-08-02 13:20:00,62.61,62.63,62.55,62.57,65534.0,61.3174,61.337,61.2586,61.2782,65534.0
2021-08-02 13:30:00,62.58,62.59,62.47,62.47,34134.0,61.288,61.2978,61.1803,61.1803,34134.0
2021-08-02 13:40:00,62.48,62.52,62.4,62.42,27598.0,61.1901,61.2292,61.1117,61.1313,27598.0
2021-08-02 13:50:00,62.43,62.49,62.35,62.48,52832.0,61.1411,61.1999,61.0627,61.1901,52832.0
2021-08-02 14:00:00,62.44,62.52,62.42,62.48,32786.0,61.1509,61.2292,61.1313,61.1901,32786.0
2021-08-02 14:10:00,62.5,62.57,62.49,62.57,45568.0,61.2097,61.2782,61.1999,61.2782,45568.0
2021-08-02 14:20:00,62.58,62.58,62.46,62.51,21978.0,61.288,61.288,61.1705,61.2194,21978.0
2021-08-02 14:30:00,62.48,62.55,62.48,62.55,19524.0,61.1901,61.2586,61.1901,61.2586,19524.0
2021-08-02 14:40:00,62.55,62.55,62.48,62.53,22842.0,61.2586,61.2586,61.1901,61.239,22842.0
2021-08-02 14:50:00,62.52,62.56,62.51,62.51,16354.0,61.2292,61.2684,61.2194,61.2194,16354.0
2021-08-02 15:00:00,62.52,62.56,62.45,62.45,35816.0,61.2292,61.2684,61.1607,61.1607,35816.0
2021-08-02 15:10:00,62.46,62.48,62.42,62.45,51294.0,61.1705,61.1901,61.1313,61.1607,51294.0
2021-08-02 15:20:00,62.45,62.45,62.33,62.35,46806.0,61.1607,61.1607,61.0432,61.0627,46806.0
2021-08-02 15:30:00,62.34,62.36,62.27,62.27,89220.0,61.053,61.0725,60.9844,60.9844,89220.0
2021-08-02 15:40:00,62.27,62.29,62.13,62.15,167380.0,60.9844,61.004,60.8473,60.8669,167380.0
2021-08-02 15:50:00,62.15,62.26,62.1,62.18,189758.0,60.8669,60.9746,60.8179,60.8963,189758.0
2021-08-03 09:30:00,62.4,62.48,62.23,62.26,131932.0,61.1117,61.1901,60.9452,60.9746,131932.0
2021-08-03 09:40:00,62.24,62.27,62.05,62.05,95066.0,60.955,60.9844,60.7689,60.7689,95066.0
2021-08-03 09:50:00,62.02,62.05,61.83,61.84,113880.0,60.7396,60.7689,60.5535,60.5633,113880.0
2021-08-03 10:00:00,61.84,62.04,61.8,61.8,130996.0,60.5633,60.7591,60.5241,60.5241,130996.0
2021-08-03 10:10:00,61.8,62.11,61.77,62.11,91252.0,60.5241,60.8277,60.4947,60.8277,91252.0
2021-08-03 10:20:00,62.1,62.29,62.09,62.23,106842.0,60.8179,61.004,60.8081,60.9452,106842.0
2021-08-03 10:30:00,62.24,62.25,62.02,62.16,120444.0,60.955,60.9648,60.7396,60.8767,120444.0
2021-08-03 10:40:00,62.13,62.28,62.08,62.27,51348.0,60.8473,60.9942,60.7983,60.9844,51348.0
2021-08-03 10:50:00,62.31,62.34,62.13,62.13,63932.0,61.0236,61.053,60.8473,60.8473,63932.0
2021-08-03 11:00:00,62.15,62.26,62.09,62.18,56190.0,60.8669,60.9746,60.8081,60.8963,56190.0
2021-08-03 11:10:00,62.16,62.22,62.06,62.07,69444.0,60.8767,60.9354,60.7787,60.7885,69444.0
2021-08-03 11:20:00,62.05,62.24,62.03,62.24,58654.0,60.7689,60.955,60.7494,60.955,58654.0
2021-08-03 11:30:00,62.24,62.4,62.23,62.38,90762.0,60.955,61.1117,60.9452,61.0921,90762.0
2021-08-03 11:40:00,62.4,62.77,62.39,62.72,365494.0,61.1117,61.4741,61.1019,61.4251,365494.0
2021-08-03 11:50:00,62.73,62.82,62.7,62.79,71170.0,61.4349,61.523,61.4055,61.4937,71170.0
2021-08-03 12:00:00,62.81,62.82,62.74,62.74,55872.0,61.5133,61.523,61.4447,61.4447,55872.0
2021-08-03 12:10:00,62.74,62.76,62.63,62.63,42460.0,61.4447,61.4643,61.337,61.337,42460.0
2021-08-03 12:20:00,62.63,62.68,62.62,62.65,17198.0,61.337,61.3859,61.3272,61.3566,17198.0
2021-08-03 12:30:00,62.66,62.77,62.63,62.77,26950.0,61.3663,61.4741,61.337,61.4741,26950.0
2021-08-03 12:40:00,62.77,62.79,62.73,62.75,37492.0,61.4741,61.4937,61.4349,61.4545,37492.0
2021-08-03 12:50:00,62.74,62.8,62.72,62.8,42674.0,61.4447,61.5035,61.4251,61.5035,42674.0
2021-08-03 13:00:00,62.82,62.95,62.81,62.94,34042.0,61.523,61.6504,61.5133,61.6406,34042.0
2021-08-03 13:10:00,62.9,62.94,62.88,62.91,63132.0,61.6014,61.6406,61.5818,61.6112,63132.0
2021-08-03 13:20:00,62.92,62.93,62.87,62.9,9884.0,61.621,61.6308,61.572,61.6014,9884.0
2021-08-03 13:30:00,62.9,62.94,62.87,62.88,17466.0,61.6014,61.6406,61.572,61.5818,17466.0
2021-08-03 13:40:00,62.88,62.9,62.85,62.89,30372.0,61.5818,61.6014,61.5524,61.5916,30372.0
2021-08-03 13:50:00,62.9,62.94,62.9,62.93,13558.0,61.6014,61.6406,61.6014,61.6308,13558.0
2021-08-03 14:00:00,62.94,62.96,62.85,62.95,25378.0,61.6406,61.6602,61.5524,61.6504,25378.0
2021-08-03 14:10:00,62.98,63.05,62.97,63.01,63160.0,61.6797,61.7483,61.6699,61.7091,63160.0
2021-08-03 14:20:00,63.02,63.03,62.98,63.01,13300.0,61.7189,61.7287,61.6797,61.7091,13300.0
2021-08-03 14:30:00,63.0,63.04,62.99,63.01,96978.0,61.6993,61.7385,61.6895,61.7091,96978.0
2021-08-03 14:40:00,63.01,63.04,62.93,62.93,44278.0,61.7091,61.7385,61.6308,61.6308,44278.0
2021-08-03 14:50:00,62.93,63.02,62.92,63.0,18918.0,61.6308,61.7189,61.621,61.6993,18918.0
2021-08-03 15:00:00,63.03,63.12,63.02,63.08,34006.0,61.7287,61.8169,61.7189,61.7777,34006.0
2021-08-03 15:10:00,63.08,63.1,63.02,63.09,41136.0,61.7777,61.7973,61.7189,61.7875,41136.0
2021-08-03 15:20:00,63.1,63.15,63.09,63.12,71850.0,61.7973,61.8462,61.7875,61.8169,71850.0
2021-08-03 15:30:00,63.11,63.16,63.11,63.11,40994.0,61.8071,61.856,61.8071,61.8071,40994.0
2021-08-03 15:40:00,63.12,63.13,63.05,63.08,77726.0,61.8169,61.8266,61.7483,61.7777,77726.0
2021-08-03 15:50:00,63.09,63.23,63.04,63.2,165330.0,61.7875,61.9246,61.7385,61.8952,165330.0
2021-08-04 09:30:00,62.81,62.88,62.71,62.77,328130.0,61.5133,61.5818,61.4153,61.4741,328130.0
2021-08-04 09:40:00,62.77,62.86,62.72,62.85,149790.0,61.4741,61.5622,61.4251,61.5524,149790.0
2021-08-04 09:50:00,62.85,62.92,62.74,62.85,116162.0,61.5524,61.621,61.4447,61.5524,116162.0
2021-08-04 10:00:00,62.85,62.98,62.82,62.97,133544.0,61.5524,61.6797,61.523,61.6699,133544.0
2021-08-04 10:10:00,62.97,62.98,62.85,62.88,27652.0,61.6699,61.6797,61.5524,61.5818,27652.0
2021-08-04 10:20:00,62.85,62.85,62.77,62.79,71406.0,61.5524,61.5524,61.4741,61.4937,71406.0
2021-08-04 10:30:00,62.76,62.76,62.59,62.74,52580.0,61.4643,61.4643,61.2978,61.4447,52580.0
2021-08-04 10:40:00,62.76,62.88,62.76,62.8,33024.0,61.4643,61.5818,61.4643,61.5035,33024.0
2021-08-04 10:50:00,62.81,62.81,62.69,62.71,19568.0,61.5133,61.5133,61.3957,61.4153,19568.0
2021-08-04 11:00:00,62.71,62.83,62.66,62.82,58044.0,61.4153,61.5328,61.3663,61.523,58044.0
2021-08-04 11:10:00,62.81,62.82,62.77,62.77,8172.0,61.5133,61.523,61.4741,61.4741,8172.0
2021-08-04 11:20:00,62.74,62.74,62.63,62.64,31596.0,61.4447,61.4447,61.337,61.3468,31596.0
2021-08-04 11:30:00,62.66,62.69,62.56,62.6,31986.0,61.3663,61.3957,61.2684,61.3076,31986.0
2021-08-04 11:40:00,62.61,62.66,62.51,62.62,29700.0,61.3174,61.3663,61.2194,61.3272,29700.0
2021-08-04 11:50:00,62.6,62.72,62.58,62.7,26452.0,61.3076,61.4251,61.288,61.4055,26452.0
2021-08-04 12:00:00,62.7,62.74,62.67,62.74,63806.0,61.4055,61.4447,61.3761,61.4447,63806.0
2021-08-04 12:10:00,62.74,62.78,62.72,62.76,26000.0,61.4447,61.4839,61.4251,61.4643,26000.0
2021-08-04 12:20:00,62.74,62.74,62.64,62.67,9844.0,61.4447,61.4447,61.3468,61.3761,9844.0
2021-08-04 12:30:00,62.68,62.71,62.65,62.7,20100.0,61.3859,61.4153,61.3566,61.4055,20100.0
2021-08-04 12:40:00,62.7,62.73,62.63,62.73,26310.0,61.4055,61.4349,61.337,61.4349,26310.0
2021-08-04 12:50:00,62.73,62.74,62.71,62.74,12940.0,61.4349,61.4447,61.4153,61.4447,12940.0
2021-08-04 13:00:00,62.74,62.86,62.74,62.85,36148.0,61.4447,61.5622,61.4447,61.5524,36148.0
2021-08-04 13:10:00,62.85,62.86,62.82,62.85,13676.0,61.5524,61.5622,61.523,61.5524,13676.0
2021-08-04 13:20:00,62.86,62.9,62.82,62.83,25492.0,61.5622,61.6014,61.523,61.5328,25492.0
2021-08-04 13:30:00,62.83,62.83,62.78,62.8,12364.0,61.5328,61.5328,61.4839,61.5035,12364.0
2021-08-04 13:40:00,62.82,62.83,62.76,62.83,8532.0,61.523,61.5328,61.4643,61.5328,8532.0
2021-08-04 13:50:00,62.82,62.85,62.81,62.83,6024.0,61.523,61.5524,61.5133,61.5328,6024.0
2021-08-04 14:00:00,62.85,62.88,62.81,62.88,5502.0,61.5524,61.5818,61.5133,61.5818,5502.0
2021-08-04 14:10:00,62.88,62.91,62.88,62.89,11642.0,61.5818,61.6112,61.5818,61.5916,11642.0
2021-08-04 14:20:00,62.88,62.91,62.87,62.88,18928.0,61.5818,61.6112,61.572,61.5818,18928.0
2021-08-04 14:30:00,62.88,62.94,62.85,62.94,26540.0,61.5818,61.6406,61.5524,61.6406,26540.0
2021-08-04 14:40:00,62.94,62.94,62.8,62.83,46588.0,61.6406,61.6406,61.5035,61.5328,46588.0
2021-08-04 14:50:00,62.82,62.82,62.75,62.78,44044.0,61.523,61.523,61.4545,61.4839,44044.0
2021-08-04 15:00:00,62.79,62.83,62.76,62.76,20112.0,61.4937,61.5328,61.4643,61.4643,20112.0
2021-08-04 15:10:00,62.77,62.77,62.68,62.72,23774.0,61.4741,61.4741,61.3859,61.4251,23774.0
2021-08-04 15:20:00,62.73,62.79,62.73,62.77,7600.0,61.4349,61.4937,61.4349,61.4741,7600.0
2021-08-04 15:30:00,62.77,62.79,62.72,62.76,32050.0,61.4741,61.4937,61.4251,61.4643,32050.0
2021-08-04 15:40:00,62.76,62.8,62.73,62.77,26604.0,61.4643,61.5035,61.4349,61.4741,26604.0
2021-08-04 15:50:00,62.78,62.84,62.57,62.58,119212.0,61.4839,61.5426,61.2782,61.288,119212.0
2021-08-05 09:30:00,62.93,63.02,62.84,63.01,131642.0,61.6308,61.7189,61.5426,61.7091,131642.0
2021-08-05 09:40:00,63.01,63.05,62.94,62.97,81714.0,61.7091,61.7483,61.6406,61.6699,81714.0
2021-08-05 09:50:00,62.97,63.09,62.97,63.09,60790.0,61.6699,61.7875,61.6699,61.7875,60790.0
2021-08-05 10:00:00,63.09,63.1,63.04,63.08,46452.0,61.7875,61.7973,61.7385,61.7777,46452.0
2021-08-05 10:10:00,63.08,63.1,63.01,63.04,154856.0,61.7777,61.7973,61.7091,61.7385,154856.0
2021-08-05 10:20:00,63.03,63.04,62.96,62.98,25374.0,61.7287,61.7385,61.6602,61.6797,25374.0
2021-08-05 10:30:00,62.99,63.02,62.98,63.0,44862.0,61.6895,61.7189,61.6797,61.6993,44862.0
2021-08-05 10:40:00,63.01,63.09,63.0,63.07,42092.0,61.7091,61.7875,61.6993,61.7679,42092.0
2021-08-05 10:50:00,63.09,63.16,63.09,63.15,56342.0,61.7875,61.856,61.7875,61.8462,56342.0
2021-08-05 11:00:00,63.12,63.17,63.1,63.1,45798.0,61.8169,61.8658,61.7973,61.7973,45798.0
2021-08-05 11:10:00,63.12,63.15,63.1,63.11,14758.0,61.8169,61.8462,61.7973,61.8071,14758.0
2021-08-05 11:20:00,63.12,63.18,63.12,63.16,9866.0,61.8169,61.8756,61.8169,61.856,9866.0
2021-08-05 11:30:00,63.16,63.18,63.13,63.13,17432.0,61.856,61.8756,61.8266,61.8266,17432.0
2021-08-05 11:40:00,63.12,63.13,63.1,63.12,10060.0,61.8169,61.8266,61.7973,61.8169,10060.0
2021-08-05 11:50:00,63.12,63.13,63.09,63.1,6420.0,61.8169,61.8266,61.7875,61.7973,6420.0
2021-08-05 12:00:00,63.12,63.12,63.07,63.12,6788.0,61.8169,61.8169,61.7679,61.8169,6788.0
2021-08-05 12:10:00,63.13,63.15,63.1,63.1,7278.0,61.8266,61.8462,61.7973,61.7973,7278.0
2021-08-05 12:20:00,63.11,63.11,63.09,63.1,7136.0,61.8071,61.8071,61.7875,61.7973,7136.0
2021-08-05 12:30:00,63.09,63.11,63.05,63.05,5660.0,61.7875,61.8071,61.7483,61.7483,5660.0
2021-08-05 12:40:00,63.03,63.04,63.0,63.03,26630.0,61.7287,61.7385,61.6993,61.7287,26630.0
2021-08-05 12:50:00,63.02,63.04,62.99,63.01,7926.0,61.7189,61.7385,61.6895,61.7091,7926.0
2021-08-05 13:00:00,62.99,63.02,62.98,63.01,7000.0,61.6895,61.7189,61.6797,61.7091,7000.0
2021-08-05 13:10:00,63.01,63.04,63.01,63.04,5704.0,61.7091,61.7385,61.7091,61.7385,5704.0
2021-08-05 13:20:00,63.04,63.08,63.04,63.08,8362.0,61.7385,61.7777,61.7385,61.7777,8362.0
2021-08-05 13:30:00,63.08,63.1,63.07,63.07,8704.0,61.7777,61.7973,61.7679,61.7679,8704.0
2021-08-05 13:40:00,63.09,63.11,63.08,63.11,15146.0,61.7875,61.8071,61.7777,61.8071,15146.0
2021-08-05 13:50:00,63.1,63.14,63.1,63.14,15662.0,61.7973,61.8364,61.7973,61.8364,15662.0
2021-08-05 14:00:00,63.14,63.18,63.1,63.12,24814.0,61.8364,61.8756,61.7973,61.8169,24814.0
2021-08-05 14:10:00,63.13,63.13,63.1,63.13,3430.0,61.8266,61.8266,61.7973,61.8266,3430.0
2021-08-05 14:20:00,63.1,63.12,63.09,63.1,8276.0,61.7973,61.8169,61.7875,61.7973,8276.0
2021-08-05 14:30:00,63.1,63.1,63.08,63.09,8706.0,61.7973,61.7973,61.7777,61.7875,8706.0
2021-08-05 14:40:00,63.11,63.13,63.07,63.09,36366.0,61.8071,61.8266,61.7679,61.7875,36366.0
2021-08-05 14:50:00,63.09,63.1,63.06,63.07,12392.0,61.7875,61.7973,61.7581,61.7679,12392.0
2021-08-05 15:00:00,63.06,63.13,63.06,63.11,4970.0,61.7581,61.8266,61.7581,61.8071,4970.0
2021-08-05 15:10:00,63.09,63.12,63.05,63.06,18112.0,61.7875,61.8169,61.7483,61.7581,18112.0
2021-08-05 15:20:00,63.06,63.1,63.06,63.1,6820.0,61.7581,61.7973,61.7581,61.7973,6820.0
2021-08-05 15:30:00,63.1,63.18,63.09,63.18,40622.0,61.7973,61.8756,61.7875,61.8756,40622.0
2021-08-05 15:40:00,63.16,63.22,63.16,63.21,100148.0,61.856,61.9148,61.856,61.905,100148.0
2021-08-05 15:50:00,63.22,63.38,63.21,63.36,164726.0,61.9148,62.0715,61.905,62.0519,164726.0
2021-08-06 09:30:00,63.47,63.7,63.43,63.6,245404.0,62.1596,62.3849,62.1205,62.2869,245404.0
2021-08-06 09:40:00,63.62,63.67,63.53,63.55,62380.0,62.3065,62.3555,62.2184,62.238,62380.0
2021-08-06 09:50:00,63.55,63.55,63.39,63.43,41786.0,62.238,62.238,62.0813,62.1205,41786.0
2021-08-06 10:00:00,63.44,63.57,63.38,63.52,62590.0,62.1302,62.2576,62.0715,62.2086,62590.0
2021-08-06 10:10:00,63.53,63.56,63.47,63.52,40138.0,62.2184,62.2478,62.1596,62.2086,40138.0
2021-08-06 10:20:00,63.52,63.56,63.5,63.55,13706.0,62.2086,62.2478,62.189,62.238,13706.0
2021-08-06 10:30:00,63.55,63.61,63.53,63.54,18512.0,62.238,62.2967,62.2184,62.2282,18512.0
2021-08-06 10:40:00,63.55,63.55,63.44,63.44,23084.0,62.238,62.238,62.1302,62.1302,23084.0
2021-08-06 10:50:00,63.44,63.46,63.38,63.45,89250.0,62.1302,62.1498,62.0715,62.14,89250.0
2021-08-06 11:00:00,63.46,63.51,63.39,63.48,53526.0,62.1498,62.1988,62.0813,62.1694,53526.0
2021-08-06 11:10:00,63.48,63.49,63.4,63.46,45908.0,62.1694,62.1792,62.0911,62.1498,45908.0
2021-08-06 11:20:00,63.47,63.56,63.47,63.54,75390.0,62.1596,62.2478,62.1596,62.2282,75390.0
2021-08-06 11:30:00,63.54,63.54,63.47,63.47,9700.0,62.2282,62.2282,62.1596,62.1596,9700.0
2021-08-06 11:40:00,63.46,63.49,63.44,63.49,7156.0,62.1498,62.1792,62.1302,62.1792,7156.0
2021-08-06 11:50:00,63.49,63.59,63.49,63.59,12540.0,62.1792,62.2771,62.1792,62.2771,12540.0
2021-08-06 12:00:00,63.6,63.6,63.56,63.57,10642.0,62.2869,62.2869,62.2478,62.2576,10642.0
2021-08-06 12:10:00,63.56,63.57,63.52,63.55,13806.0,62.2478,62.2576,62.2086,62.238,13806.0
2021-08-06 12:20:00,63.56,63.6,63.55,63.59,44590.0,62.2478,62.2869,62.238,62.2771,44590.0
2021-08-06 12:30:00,63.58,63.6,63.55,63.58,8280.0,62.2674,62.2869,62.238,62.2674,8280.0
2021-08-06 12:40:00,63.55,63.58,63.53,63.56,11224.0,62.238,62.2674,62.2184,62.2478,11224.0
2021-08-06 12:50:00,63.59,63.66,63.58,63.66,25770.0,62.2771,62.3457,62.2674,62.3457,25770.0
2021-08-06 13:00:00,63.65,63.67,63.63,63.63,5866.0,62.3359,62.3555,62.3163,62.3163,5866.0
2021-08-06 13:10:00,63.64,63.66,63.63,63.65,8760.0,62.3261,62.3457,62.3163,62.3359,8760.0
2021-08-06 13:20:00,63.65,63.65,63.59,63.6,25730.0,62.3359,62.3359,62.2771,62.2869,25730.0
2021-08-06 13:30:00,63.6,63.63,63.6,63.62,10148.0,62.2869,62.3163,62.2869,62.3065,10148.0
2021-08-06 13:40:00,63.6,63.62,63.59,63.61,10620.0,62.2869,62.3065,62.2771,62.2967,10620.0
2021-08-06 13:50:00,63.59,63.61,63.58,63.6,23594.0,62.2771,62.2967,62.2674,62.2869,23594.0
2021-08-06 14:00:00,63.62,63.63,63.6,63.6,17888.0,62.3065,62.3163,62.2869,62.2869,17888.0
2021-08-06 14:10:00,63.62,63.63,63.58,63.62,8480.0,62.3065,62.3163,62.2674,62.3065,8480.0
2021-08-06 14:20:00,63.58,63.6,63.56,63.57,32154.0,62.2674,62.2869,62.2478,62.2576,32154.0
2021-08-06 14:30:00,63.58,63.59,63.55,63.57,8814.0,62.2674,62.2771,62.238,62.2576,8814.0
2021-08-06 14:40:00,63.55,63.55,63.49,63.49,24634.0,62.238,62.238,62.1792,62.1792,24634.0
2021-08-06 14:50:00,63.49,63.51,63.45,63.45,23136.0,62.1792,62.1988,62.14,62.14,23136.0
2021-08-06 15:00:00,63.46,63.48,63.41,63.48,11582.0,62.1498,62.1694,62.1009,62.1694,11582.0
2021-08-06 15:10:00,63.48,63.52,63.48,63.52,65570.0,62.1694,62.2086,62.1694,62.2086,65570.0
2021-08-06 15:20:00,63.53,63.57,63.52,63.57,48862.0,62.2184,62.2576,62.2086,62.2576,48862.0
2021-08-06 15:30:00,63.59,63.62,63.54,63.54,34826.0,62.2771,62.3065,62.2282,62.2282,34826.0
2021-08-06 15:40:00,63.55,63.56,63.46,63.48,52006.0,62.238,62.2478,62.1498,62.1694,52006.0
2021-08-06 15:50:00,63.47,63.6,63.44,63.56,101302.0,62.1596,62.2869,62.1302,62.2478,101302.0
2021-08-09 09:30:00,63.57,63.65,63.23,63.28,173612.0,62.2576,62.3359,61.9246,61.9735,173612.0
2021-08-09 09:40:00,63.27,63.48,63.26,63.43,77492.0,61.9638,62.1694,61.954,62.1205,77492.0
2021-08-09 09:50:00,63.44,63.46,63.32,63.36,149588.0,62.1302,62.1498,62.0127,62.0519,149588.0
2021-08-09 10:00:00,63.37,63.4,63.33,63.34,45658.0,62.0617,62.0911,62.0225,62.0323,45658.0
2021-08-09 10:10:00,63.33,63.37,63.27,63.31,37566.0,62.0225,62.0617,61.9638,62.0029,37566.0
2021-08-09 10:20:00,63.33,63.38,63.32,63.37,22124.0,62.0225,62.0715,62.0127,62.0617,22124.0
2021-08-09 10:30:00,63.38,63.41,63.34,63.38,43918.0,62.0715,62.1009,62.0323,62.0715,43918.0
2021-08-09 10:40:00,63.41,63.45,63.4,63.42,105970.0,62.1009,62.14,62.0911,62.1107,105970.0
2021-08-09 10:50:00,63.42,63.5,63.35,63.37,39808.0,62.1107,62.189,62.0421,62.0617,39808.0
2021-08-09 11:00:00,63.37,63.39,63.35,63.38,110954.0,62.0617,62.0813,62.0421,62.0715,110954.0
2021-08-09 11:10:00,63.4,63.42,63.36,63.41,33158.0,62.0911,62.1107,62.0519,62.1009,33158.0
2021-08-09 11:20:00,63.42,63.42,63.37,63.41,30024.0,62.1107,62.1107,62.0617,62.1009,30024.0
2021-08-09 11:30:00,63.41,63.45,63.4,63.43,19448.0,62.1009,62.14,62.0911,62.1205,19448.0
2021-08-09 11:40:00,63.44,63.48,63.43,63.48,10746.0,62.1302,62.1694,62.1205,62.1694,10746.0
2021-08-09 11:50:00,63.47,63.52,63.47,63.52,11152.0,62.1596,62.2086,62.1596,62.2086,11152.0
2021-08-09 12:00:00,63.52,63.52,63.47,63.48,10330.0,62.2086,62.2086,62.1596,62.1694,10330.0
2021-08-09 12:10:00,63.49,63.49,63.47,63.48,5726.0,62.1792,62.1792,62.1596,62.1694,5726.0
2021-08-09 12:20:00,63.48,63.49,63.44,63.44,9418.0,62.1694,62.1792,62.1302,62.1302,9418.0
2021-08-09 12:30:00,63.47,63.48,63.45,63.47,45026.0,62.1596,62.1694,62.14,62.1596,45026.0
2021-08-09 12:40:00,63.48,63.48,63.45,63.47,12284.0,62.1694,62.1694,62.14,62.1596,12284.0
2021-08-09 12:50:00,63.48,63.49,63.46,63.46,7048.0,62.1694,62.1792,62.1498,62.1498,7048.0
2021-08-09 13:00:00,63.48,63.5,63.47,63.48,4040.0,62.1694,62.189,62.1596,62.1694,4040.0
2021-08-09 13:10:00,63.49,63.51,63.47,63.49,13644.0,62.1792,62.1988,62.1596,62.1792,13644.0
2021-08-09 13:20:00,63.47,63.49,63.46,63.48,8488.0,62.1596,62.1792,62.1498,62.1694,8488.0
2021-08-09 13:30:00,63.45,63.49,63.44,63.49,25776.0,62.14,62.1792,62.1302,62.1792,25776.0
2021-08-09 13:40:00,63.48,63.49,63.47,63.48,5864.0,62.1694,62.1792,62.1596,62.1694,5864.0
2021-08-09 13:50:00,63.48,63.51,63.48,63.49,6856.0,62.1694,62.1988,62.1694,62.1792,6856.0
2021-08-09 14:00:00,63.51,63.52,63.5,63.51,11630.0,62.1988,62.2086,62.189,62.1988,11630.0
2021-08-09 14:10:00,63.51,63.55,63.51,63.54,23818.0,62.1988,62.238,62.1988,62.2282,23818.0
2021-08-09 14:20:00,63.54,63.6,63.54,63.6,85518.0,62.2282,62.2869,62.2282,62.2869,85518.0
2021-08-09 14:30:00,63.61,63.64,63.6,63.63,46152.0,62.2967,62.3261,62.2869,62.3163,46152.0
2021-08-09 14:40:00,63.62,63.62,63.56,63.58,58330.0,62.3065,62.3065,62.2478,62.2674,58330.0
2021-08-09 14:50:00,63.58,63.58,63.56,63.58,14872.0,62.2674,62.2674,62.2478,62.2674,14872.0
2021-08-09 15:00:00,63.56,63.57,63.54,63.56,4000.0,62.2478,62.2576,62.2282,62.2478,4000.0
2021-08-09 15:10:00,63.55,63.57,63.53,63.56,11930.0,62.238,62.2576,62.2184,62.2478,11930.0
2021-08-09 15:20:00,63.53,63.53,63.48,63.52,28270.0,62.2184,62.2184,62.1694,62.2086,28270.0
2021-08-09 15:30:00,63.52,63.6,63.52,63.6,28560.0,62.2086,62.2869,62.2086,62.2869,28560.0
2021-08-09 15:40:00,63.58,63.58,63.45,63.45,18308.0,62.2674,62.2674,62.14,62.14,18308.0
2021-08-09 15:50:00,63.42,63.49,63.39,63.47,108308.0,62.1107,62.1792,62.0813,62.1596,108308.0
2021-08-10 09:30:00,63.59,63.6,63.49,63.54,67642.0,62.2771,62.2869,62.1792,62.2282,67642.0
2021-08-10 09:40:00,63.56,63.65,63.54,63.6,46350.0,62.2478,62.3359,62.2282,62.2869,46350.0
2021-08-10 09:50:00,63.6,63.72,63.59,63.67,53506.0,62.2869,62.4045,62.2771,62.3555,53506.0
2021-08-10 10:00:00,63.69,63.74,63.67,63.73,39598.0,62.3751,62.424,62.3555,62.4143,39598.0
2021-08-10 10:10:00,63.73,63.84,63.73,63.8,80680.0,62.4143,62.522,62.4143,62.4828,80680.0
2021-08-10 10:20:00,63.77,63.82,63.73,63.73,19424.0,62.4534,62.5024,62.4143,62.4143,19424.0
2021-08-10 10:30:00,63.73,63.73,63.52,63.6,59090.0,62.4143,62.4143,62.2086,62.2869,59090.0
2021-08-10 10:40:00,63.6,63.6,63.43,63.57,59878.0,62.2869,62.2869,62.1205,62.2576,59878.0
2021-08-10 10:50:00,63.54,63.55,63.4,63.49,53366.0,62.2282,62.238,62.0911,62.1792,53366.0
2021-08-10 11:00:00,63.5,63.53,63.41,63.46,51328.0,62.189,62.2184,62.1009,62.1498,51328.0
2021-08-10 11:10:00,63.48,63.49,63.4,63.44,83498.0,62.1694,62.1792,62.0911,62.1302,83498.0
2021-08-10 11:20:00,63.44,63.62,63.44,63.6,50100.0,62.1302,62.3065,62.1302,62.2869,50100.0
2021-08-10 11:30:00,63.59,63.62,63.55,63.62,16958.0,62.2771,62.3065,62.238,62.3065,16958.0
2021-08-10 11:40:00,63.63,63.71,63.62,63.7,30982.0,62.3163,62.3947,62.3065,62.3849,30982.0
2021-08-10 11:50:00,63.7,63.72,63.7,63.72,56042.0,62.3849,62.4045,62.3849,62.4045,56042.0
2021-08-10 12:00:00,63.73,63.78,63.72,63.72,46868.0,62.4143,62.4632,62.4045,62.4045,46868.0
2021-08-10 12:10:00,63.71,63.77,63.69,63.76,27770.0,62.3947,62.4534,62.3751,62.4436,27770.0
2021-08-10 12:20:00,63.76,63.8,63.72,63.73,17878.0,62.4436,62.4828,62.4045,62.4143,17878.0
2021-08-10 12:30:00,63.71,63.72,63.68,63.7,12530.0,62.3947,62.4045,62.3653,62.3849,12530.0
2021-08-10 12:40:00,63.7,63.7,63.64,63.67,14606.0,62.3849,62.3849,62.3261,62.3555,14606.0
2021-08-10 12:50:00,63.66,63.69,63.66,63.68,12704.0,62.3457,62.3751,62.3457,62.3653,12704.0
2021-08-10 13:00:00,63.67,63.7,63.67,63.67,8814.0,62.3555,62.3849,62.3555,62.3555,8814.0
2021-08-10 13:10:00,63.67,63.71,63.65,63.71,11232.0,62.3555,62.3947,62.3359,62.3947,11232.0
2021-08-10 13:20:00,63.69,63.69,63.63,63.67,153540.0,62.3751,62.3751,62.3163,62.3555,153540.0
2021-08-10 13:30:00,63.66,63.71,63.66,63.69,4996.0,62.3457,62.3947,62.3457,62.3751,4996.0
2021-08-10 13:40:00,63.69,63.7,63.57,63.63,61368.0,62.3751,62.3849,62.2576,62.3163,61368.0
2021-08-10 13:50:00,63.61,63.69,63.61,63.69,72094.0,62.2967,62.3751,62.2967,62.3751,72094.0
2021-08-10 14:00:00,63.7,63.73,63.59,63.59,85744.0,62.3849,62.4143,62.2771,62.2771,85744.0
2021-08-10 14:10:00,63.59,63.62,63.54,63.62,40420.0,62.2771,62.3065,62.2282,62.3065,40420.0
2021-08-10 14:20:00,63.59,63.65,63.59,63.65,14450.0,62.2771,62.3359,62.2771,62.3359,14450.0
2021-08-10 14:30:00,63.65,63.68,63.65,63.67,6780.0,62.3359,62.3653,62.3359,62.3555,6780.0
2021-08-10 14:40:00,63.67,63.68,63.65,63.68,25862.0,62.3555,62.3653,62.3359,62.3653,25862.0
2021-08-10 14:50:00,63.67,63.67,63.64,63.67,9568.0,62.3555,62.3555,62.3261,62.3555,9568.0
2021-08-10 15:00:00,63.67,63.67,63.6,63.62,19570.0,62.3555,62.3555,62.2869,62.3065,19570.0
2021-08-10 15:10:00,63.61,63.62,63.57,63.58,17708.0,62.2967,62.3065,62.2576,62.2674,17708.0
2021-08-10 15:20:00,63.6,63.62,63.6,63.62,14904.0,62.2869,62.3065,62.2869,62.3065,14904.0
2021-08-10 15:30:00,63.63,63.63,63.55,63.55,22258.0,62.3163,62.3163,62.238,62.238,22258.0
2021-08-10 15:40:00,63.56,63.58,63.51,63.52,37978.0,62.2478,62.2674,62.1988,62.2086,37978.0
2021-08-10 15:50:00,63.52,63.61,63.48,63.61,79690.0,62.2086,62.2967,62.1694,62.2967,79690.0
2021-08-11 09:30:00,63.95,63.95,63.77,63.89,128964.0,62.6297,62.6297,62.4534,62.571,128964.0
2021-08-11 09:40:00,63.89,63.97,63.82,63.94,94244.0,62.571,62.6493,62.5024,62.6199,94244.0
2021-08-11 09:50:00,63.95,63.95,63.87,63.87,110738.0,62.6297,62.6297,62.5514,62.5514,110738.0
2021-08-11 10:00:00,63.88,63.93,63.86,63.93,52608.0,62.5612,62.6101,62.5416,62.6101,52608.0
2021-08-11 10:10:00,63.93,63.93,63.85,63.9,106830.0,62.6101,62.6101,62.5318,62.5807,106830.0
2021-08-11 10:20:00,63.9,63.91,63.87,63.9,25248.0,62.5807,62.5905,62.5514,62.5807,25248.0
2021-08-11 10:30:00,63.89,63.9,63.79,63.83,31584.0,62.571,62.5807,62.473,62.5122,31584.0
2021-08-11 10:40:00,63.83,63.91,63.83,63.88,44272.0,62.5122,62.5905,62.5122,62.5612,44272.0
2021-08-11 10:50:00,63.88,63.91,63.8,63.82,37568.0,62.5612,62.5905,62.4828,62.5024,37568.0
2021-08-11 11:00:00,63.81,63.81,63.68,63.71,86236.0,62.4926,62.4926,62.3653,62.3947,86236.0
2021-08-11 11:10:00,63.71,63.74,63.63,63.66,63510.0,62.3947,62.424,62.3163,62.3457,63510.0
2021-08-11 11:20:00,63.66,63.75,63.66,63.69,35626.0,62.3457,62.4338,62.3457,62.3751,35626.0
2021-08-11 11:30:00,63.67,63.73,63.66,63.7,54020.0,62.3555,62.4143,62.3457,62.3849,54020.0
2021-08-11 11:40:00,63.69,63.7,63.61,63.62,38042.0,62.3751,62.3849,62.2967,62.3065,38042.0
2021-08-11 11:50:00,63.6,63.67,63.6,63.65,47090.0,62.2869,62.3555,62.2869,62.3359,47090.0
2021-08-11 12:00:00,63.63,63.74,63.63,63.7,22808.0,62.3163,62.424,62.3163,62.3849,22808.0
2021-08-11 12:10:00,63.7,63.7,63.66,63.67,8376.0,62.3849,62.3849,62.3457,62.3555,8376.0
2021-08-11 12:20:00,63.67,63.74,63.66,63.72,52424.0,62.3555,62.424,62.3457,62.4045,52424.0
2021-08-11 12:30:00,63.71,63.77,63.71,63.76,7246.0,62.3947,62.4534,62.3947,62.4436,7246.0
2021-08-11 12:40:00,63.77,63.77,63.74,63.75,7408.0,62.4534,62.4534,62.424,62.4338,7408.0
2021-08-11 12:50:00,63.77,63.77,63.76,63.77,10572.0,62.4534,62.4534,62.4436,62.4534,10572.0
2021-08-11 13:00:00,63.78,63.84,63.77,63.84,28098.0,62.4632,62.522,62.4534,62.522,28098.0
2021-08-11 13:10:00,63.84,63.85,63.78,63.78,65320.0,62.522,62.5318,62.4632,62.4632,65320.0
2021-08-11 13:20:00,63.8,63.85,63.79,63.84,360770.0,62.4828,62.5318,62.473,62.522,360770.0
2021-08-11 13:30:00,63.84,63.85,63.76,63.76,105284.0,62.522,62.5318,62.4436,62.4436,105284.0
2021-08-11 13:40:00,63.76,63.83,63.76,63.8,89902.0,62.4436,62.5122,62.4436,62.4828,89902.0
2021-08-11 13:50:00,63.8,63.84,63.8,63.83,101464.0,62.4828,62.522,62.4828,62.5122,101464.0
2021-08-11 14:00:00,63.82,63.85,63.79,63.85,63154.0,62.5024,62.5318,62.473,62.5318,63154.0
2021-08-11 14:10:00,63.85,63.85,63.78,63.78,36820.0,62.5318,62.5318,62.4632,62.4632,36820.0
2021-08-11 14:20:00,63.77,63.79,63.74,63.79,10984.0,62.4534,62.473,62.424,62.473,10984.0
2021-08-11 14:30:00,63.8,63.83,63.8,63.83,13596.0,62.4828,62.5122,62.4828,62.5122,13596.0
2021-08-11 14:40:00,63.82,63.85,63.81,63.82,21414.0,62.5024,62.5318,62.4926,62.5024,21414.0
2021-08-11 14:50:00,63.81,63.83,63.8,63.81,19324.0,62.4926,62.5122,62.4828,62.4926,19324.0
2021-08-11 15:00:00,63.83,63.88,63.82,63.88,52430.0,62.5122,62.5612,62.5024,62.5612,52430.0
2021-08-11 15:10:00,63.88,63.9,63.86,63.88,40576.0,62.5612,62.5807,62.5416,62.5612,40576.0
2021-08-11 15:20:00,63.88,63.92,63.88,63.91,22180.0,62.5612,62.6003,62.5612,62.5905,22180.0
2021-08-11 15:30:00,63.9,63.92,63.85,63.85,52544.0,62.5807,62.6003,62.5318,62.5318,52544.0
2021-08-11 15:40:00,63.85,63.88,63.82,63.87,61026.0,62.5318,62.5612,62.5024,62.5514,61026.0
2021-08-11 15:50:00,63.87,63.92,63.82,63.91,169578.0,62.5514,62.6003,62.5024,62.5905,169578.0
2021-08-12 09:30:00,63.87,63.88,63.72,63.75,80144.0,62.5514,62.5612,62.4045,62.4338,80144.0
2021-08-12 09:40:00,63.74,63.81,63.73,63.78,69212.0,62.424,62.4926,62.4143,62.4632,69212.0
2021-08-12 09:50:00,63.77,63.77,63.67,63.72,78476.0,62.4534,62.4534,62.3555,62.4045,78476.0
2021-08-12 10:00:00,63.73,63.74,63.61,63.63,96220.0,62.4143,62.424,62.2967,62.3163,96220.0
2021-08-12 10:10:00,63.64,63.77,63.63,63.77,34110.0,62.3261,62.4534,62.3163,62.4534,34110.0
2021-08-12 10:20:00,63.77,63.82,63.77,63.82,33772.0,62.4534,62.5024,62.4534,62.5024,33772.0
2021-08-12 10:30:00,63.83,63.85,63.81,63.83,34506.0,62.5122,62.5318,62.4926,62.5122,34506.0
2021-08-12 10:40:00,63.86,63.86,63.83,63.86,9160.0,62.5416,62.5416,62.5122,62.5416,9160.0
2021-08-12 10:50:00,63.88,63.92,63.88,63.92,18846.0,62.5612,62.6003,62.5612,62.6003,18846.0
2021-08-12 11:00:00,63.91,63.91,63.83,63.85,14924.0,62.5905,62.5905,62.5122,62.5318,14924.0
2021-08-12 11:10:00,63.85,63.88,63.82,63.88,33314.0,62.5318,62.5612,62.5024,62.5612,33314.0
2021-08-12 11:20:00,63.88,63.95,63.88,63.94,16106.0,62.5612,62.6297,62.5612,62.6199,16106.0
2021-08-12 11:30:00,63.92,63.98,63.9,63.97,22424.0,62.6003,62.6591,62.5807,62.6493,22424.0
2021-08-12 11:40:00,63.97,63.98,63.95,63.96,20794.0,62.6493,62.6591,62.6297,62.6395,20794.0
2021-08-12 11:50:00,63.96,64.02,63.95,63.96,38070.0,62.6395,62.6983,62.6297,62.6395,38070.0
2021-08-12 12:00:00,63.97,64.05,63.97,64.04,13668.0,62.6493,62.7276,62.6493,62.7179,13668.0
2021-08-12 12:10:00,64.04,64.1,64.01,64.04,23812.0,62.7179,62.7766,62.6885,62.7179,23812.0
2021-08-12 12:20:00,64.04,64.08,64.02,64.08,28116.0,62.7179,62.757,62.6983,62.757,28116.0
2021-08-12 12:30:00,64.08,64.11,64.08,64.1,13164.0,62.757,62.7864,62.757,62.7766,13164.0
2021-08-12 12:40:00,64.1,64.11,64.08,64.1,3272.0,62.7766,62.7864,62.757,62.7766,3272.0
2021-08-12 12:50:00,64.1,64.11,64.07,64.09,21632.0,62.7766,62.7864,62.7472,62.7668,21632.0
2021-08-12 13:00:00,64.08,64.08,64.04,64.06,8608.0,62.757,62.757,62.7179,62.7374,8608.0
2021-08-12 13:10:00,64.06,64.06,64.04,64.04,1798.0,62.7374,62.7374,62.7179,62.7179,1798.0
2021-08-12 13:20:00,64.05,64.08,64.05,64.08,15914.0,62.7276,62.757,62.7276,62.757,15914.0
2021-08-12 13:30:00,64.08,64.11,64.08,64.11,5550.0,62.757,62.7864,62.757,62.7864,5550.0
2021-08-12 13:40:00,64.11,64.13,64.08,64.08,14596.0,62.7864,62.806,62.757,62.757,14596.0
2021-08-12 13:50:00,64.08,64.13,64.08,64.1,17996.0,62.757,62.806,62.757,62.7766,17996.0
2021-08-12 14:00:00,64.1,64.11,64.07,64.11,10586.0,62.7766,62.7864,62.7472,62.7864,10586.0
2021-08-12 14:10:00,64.11,64.17,64.11,64.17,22162.0,62.7864,62.8452,62.7864,62.8452,22162.0
2021-08-12 14:20:00,64.16,64.17,64.12,64.14,22020.0,62.8354,62.8452,62.7962,62.8158,22020.0
2021-08-12 14:30:00,64.17,64.2,64.17,64.19,4440.0,62.8452,62.8746,62.8452,62.8648,4440.0
2021-08-12 14:40:00,64.2,64.2,64.17,64.2,20666.0,62.8746,62.8746,62.8452,62.8746,20666.0
2021-08-12 14:50:00,64.19,64.25,64.19,64.23,17032.0,62.8648,62.9235,62.8648,62.9039,17032.0
2021-08-12 15:00:00,64.25,64.29,64.24,64.27,14736.0,62.9235,62.9627,62.9137,62.9431,14736.0
2021-08-12 15:10:00,64.26,64.28,64.25,64.27,17036.0,62.9333,62.9529,62.9235,62.9431,17036.0
2021-08-12 15:20:00,64.28,64.3,64.25,64.28,26636.0,62.9529,62.9725,62.9235,62.9529,26636.0
2021-08-12 15:30:00,64.27,64.33,64.25,64.33,46678.0,62.9431,63.0019,62.9235,63.0019,46678.0
2021-08-12 15:40:00,64.33,64.35,64.26,64.29,76318.0,63.0019,63.0215,62.9333,62.9627,76318.0
2021-08-12 15:50:00,64.27,64.34,64.25,64.29,158850.0,62.9431,63.0117,62.9235,62.9627,158850.0
2021-08-13 09:30:00,64.46,64.46,64.32,64.38,65674.0,63.1292,63.1292,62.9921,63.0508,65674.0
2021-08-13 09:40:00,64.38,64.52,64.38,64.5,66962.0,63.0508,63.1879,63.0508,63.1684,66962.0
2021-08-13 09:50:00,64.5,64.5,64.42,64.43,48886.0,63.1684,63.1684,63.09,63.0998,48886.0
2021-08-13 10:00:00,64.42,64.44,64.3,64.36,55976.0,63.09,63.1096,62.9725,63.0312,55976.0
2021-08-13 10:10:00,64.36,64.48,64.33,64.47,88354.0,63.0312,63.1488,63.0019,63.139,88354.0
2021-08-13 10:20:00,64.47,64.51,64.36,64.39,35248.0,63.139,63.1782,63.0312,63.0606,35248.0
2021-08-13 10:30:00,64.39,64.44,64.37,64.38,16088.0,63.0606,63.1096,63.041,63.0508,16088.0
2021-08-13 10:40:00,64.36,64.42,64.35,64.41,13906.0,63.0312,63.09,63.0215,63.0802,13906.0
2021-08-13 10:50:00,64.41,64.42,64.37,64.41,15988.0,63.0802,63.09,63.041,63.0802,15988.0
2021-08-13 11:00:00,64.42,64.44,64.38,64.41,10320.0,63.09,63.1096,63.0508,63.0802,10320.0
2021-08-13 11:10:00,64.39,64.46,64.39,64.45,13376.0,63.0606,63.1292,63.0606,63.1194,13376.0
2021-08-13 11:20:00,64.45,64.45,64.41,64.45,23198.0,63.1194,63.1194,63.0802,63.1194,23198.0
2021-08-13 11:30:00,64.45,64.45,64.39,64.4,10990.0,63.1194,63.1194,63.0606,63.0704,10990.0
2021-08-13 11:40:00,64.39,64.45,64.39,64.42,7334.0,63.0606,63.1194,63.0606,63.09,7334.0
2021-08-13 11:50:00,64.42,64.42,64.4,64.42,4840.0,63.09,63.09,63.0704,63.09,4840.0
2021-08-13 12:00:00,64.44,64.45,64.43,64.45,5672.0,63.1096,63.1194,63.0998,63.1194,5672.0
2021-08-13 12:10:00,64.44,64.44,64.41,64.41,9146.0,63.1096,63.1096,63.0802,63.0802,9146.0
2021-08-13 12:20:00,64.41,64.42,64.41,64.41,9750.0,63.0802,63.09,63.0802,63.0802,9750.0
2021-08-13 12:30:00,64.42,64.42,64.38,64.39,13182.0,63.09,63.09,63.0508,63.0606,13182.0
2021-08-13 12:40:00,64.39,64.42,64.39,64.41,8904.0,63.0606,63.09,63.0606,63.0802,8904.0
2021-08-13 12:50:00,64.4,64.45,64.4,64.45,20464.0,63.0704,63.1194,63.0704,63.1194,20464.0
2021-08-13 13:00:00,64.43,64.43,64.39,64.41,11218.0,63.0998,63.0998,63.0606,63.0802,11218.0
2021-08-13 13:10:00,64.42,64.44,64.42,64.44,11404.0,63.09,63.1096,63.09,63.1096,11404.0
2021-08-13 13:20:00,64.44,64.45,64.42,64.44,32254.0,63.1096,63.1194,63.09,63.1096,32254.0
2021-08-13 13:30:00,64.44,64.47,64.44,64.46,751898.0,63.1096,63.139,63.1096,63.1292,751898.0
2021-08-13 13:40:00,64.47,64.51,64.47,64.49,215954.0,63.139,63.1782,63.139,63.1586,215954.0
2021-08-13 13:50:00,64.49,64.5,64.47,64.49,190716.0,63.1586,63.1684,63.139,63.1586,190716.0
2021-08-13 14:00:00,64.49,64.5,64.46,64.5,201034.0,63.1586,63.1684,63.1292,63.1684,201034.0
2021-08-13 14:10:00,64.5,64.5,64.48,64.48,75976.0,63.1684,63.1684,63.1488,63.1488,75976.0
2021-08-13 14:20:00,64.48,64.48,64.45,64.46,28724.0,63.1488,63.1488,63.1194,63.1292,28724.0
2021-08-13 14:30:00,64.46,64.46,64.41,64.41,109866.0,63.1292,63.1292,63.0802,63.0802,109866.0
2021-08-13 14:40:00,64.41,64.41,64.34,64.39,61356.0,63.0802,63.0802,63.0117,63.0606,61356.0
2021-08-13 14:50:00,64.39,64.41,64.38,64.41,23298.0,63.0606,63.0802,63.0508,63.0802,23298.0
2021-08-13 15:00:00,64.41,64.45,64.39,64.44,39176.0,63.0802,63.1194,63.0606,63.1096,39176.0
2021-08-13 15:10:00,64.44,64.46,64.42,64.45,33286.0,63.1096,63.1292,63.09,63.1194,33286.0
2021-08-13 15:20:00,64.45,64.47,64.4,64.41,29646.0,63.1194,63.139,63.0704,63.0802,29646.0
2021-08-13 15:30:00,64.41,64.47,64.38,64.47,41012.0,63.0802,63.139,63.0508,63.139,41012.0
2021-08-13 15:40:00,64.46,64.48,64.44,64.46,31988.0,63.1292,63.1488,63.1096,63.1292,31988.0
2021-08-13 15:50:00,64.46,64.55,64.39,64.55,234260.0,63.1292,63.2173,63.0606,63.2173,234260.0
2021-08-16 09:30:00,64.13,64.2,63.94,64.03,209786.0,62.806,62.8746,62.6199,62.7081,209786.0
2021-08-16 09:40:00,64.02,64.03,63.83,63.88,279984.0,62.6983,62.7081,62.5122,62.5612,279984.0
2021-08-16 09:50:00,63.88,63.88,63.72,63.8,231150.0,62.5612,62.5612,62.4045,62.4828,231150.0
2021-08-16 10:00:00,63.79,63.99,63.74,63.95,179098.0,62.473,62.6689,62.424,62.6297,179098.0
2021-08-16 10:10:00,63.95,64.01,63.77,63.77,140072.0,62.6297,62.6885,62.4534,62.4534,140072.0
2021-08-16 10:20:00,63.78,63.8,63.67,63.73,80368.0,62.4632,62.4828,62.3555,62.4143,80368.0
2021-08-16 10:30:00,63.7,63.82,63.66,63.79,96702.0,62.3849,62.5024,62.3457,62.473,96702.0
2021-08-16 10:40:00,63.79,63.84,63.73,63.8,146012.0,62.473,62.522,62.4143,62.4828,146012.0
2021-08-16 10:50:00,63.8,63.8,63.67,63.74,37710.0,62.4828,62.4828,62.3555,62.424,37710.0
2021-08-16 11:00:00,63.73,63.85,63.73,63.79,53508.0,62.4143,62.5318,62.4143,62.473,53508.0
2021-08-16 11:10:00,63.82,63.91,63.77,63.87,28882.0,62.5024,62.5905,62.4534,62.5514,28882.0
2021-08-16 11:20:00,63.88,63.94,63.86,63.94,213264.0,62.5612,62.6199,62.5416,62.6199,213264.0
2021-08-16 11:30:00,63.9,64.07,63.89,64.03,39066.0,62.5807,62.7472,62.571,62.7081,39066.0
2021-08-16 11:40:00,64.04,64.08,64.04,64.05,49126.0,62.7179,62.757,62.7179,62.7276,49126.0
2021-08-16 11:50:00,64.06,64.07,64.02,64.03,12402.0,62.7374,62.7472,62.6983,62.7081,12402.0
2021-08-16 12:00:00,64.05,64.12,64.02,64.07,97406.0,62.7276,62.7962,62.6983,62.7472,97406.0
2021-08-16 12:10:00,64.08,64.13,64.08,64.12,12430.0,62.757,62.806,62.757,62.7962,12430.0
2021-08-16 12:20:00,64.11,64.17,64.11,64.11,42834.0,62.7864,62.8452,62.7864,62.7864,42834.0
2021-08-16 12:30:00,64.11,64.14,64.06,64.11,38422.0,62.7864,62.8158,62.7374,62.7864,38422.0
2021-08-16 12:40:00,64.09,64.19,64.09,64.19,12398.0,62.7668,62.8648,62.7668,62.8648,12398.0
2021-08-16 12:50:00,64.19,64.25,64.19,64.24,63404.0,62.8648,62.9235,62.8648,62.9137,63404.0
2021-08-16 13:00:00,64.25,64.28,64.22,64.27,13128.0,62.9235,62.9529,62.8941,62.9431,13128.0
2021-08-16 13:10:00,64.26,64.28,64.24,64.25,19718.0,62.9333,62.9529,62.9137,62.9235,19718.0
2021-08-16 13:20:00,64.24,64.35,64.22,64.32,134538.0,62.9137,63.0215,62.8941,62.9921,134538.0
2021-08-16 13:30:00,64.32,64.42,64.31,64.4,211478.0,62.9921,63.09,62.9823,63.0704,211478.0
2021-08-16 13:40:00,64.41,64.44,64.39,64.42,127330.0,63.0802,63.1096,63.0606,63.09,127330.0
2021-08-16 13:50:00,64.42,64.46,64.42,64.46,25780.0,63.09,63.1292,63.09,63.1292,25780.0
2021-08-16 14:00:00,64.45,64.55,64.42,64.55,35172.0,63.1194,63.2173,63.09,63.2173,35172.0
2021-08-16 14:10:00,64.52,64.55,64.52,64.55,25600.0,63.1879,63.2173,63.1879,63.2173,25600.0
2021-08-16 14:20:00,64.54,64.55,64.47,64.48,15680.0,63.2075,63.2173,63.139,63.1488,15680.0
2021-08-16 14:30:00,64.5,64.55,64.5,64.5,10602.0,63.1684,63.2173,63.1684,63.1684,10602.0
2021-08-16 14:40:00,64.51,64.61,64.5,64.61,37192.0,63.1782,63.2761,63.1684,63.2761,37192.0
2021-08-16 14:50:00,64.62,64.68,64.59,64.59,39422.0,63.2859,63.3446,63.2565,63.2565,39422.0
2021-08-16 15:00:00,64.59,64.62,64.58,64.61,16600.0,63.2565,63.2859,63.2467,63.2761,16600.0
2021-08-16 15:10:00,64.61,64.68,64.61,64.66,20590.0,63.2761,63.3446,63.2761,63.3251,20590.0
2021-08-16 15:20:00,64.67,64.75,64.67,64.71,81164.0,63.3348,63.4132,63.3348,63.374,81164.0
2021-08-16 15:30:00,64.71,64.73,64.64,64.64,43606.0,63.374,63.3936,63.3055,63.3055,43606.0
2021-08-16 15:40:00,64.64,64.7,64.63,64.67,73908.0,63.3055,63.3642,63.2957,63.3348,73908.0
2021-08-16 15:50:00,64.67,64.88,64.67,64.87,148878.0,63.3348,63.5405,63.3348,63.5307,148878.0
2021-08-17 09:30:00,64.05,64.17,63.88,64.11,250898.0,62.7276,62.8452,62.5612,62.7864,250898.0
2021-08-17 09:40:00,64.11,64.21,64.02,64.14,64262.0,62.7864,62.8843,62.6983,62.8158,64262.0
2021-08-17 09:50:00,64.13,64.13,63.77,63.87,163778.0,62.806,62.806,62.4534,62.5514,163778.0
2021-08-17 10:00:00,63.83,64.0,63.79,63.96,84024.0,62.5122,62.6787,62.473,62.6395,84024.0
2021-08-17 10:10:00,63.96,64.19,63.93,64.04,105268.0,62.6395,62.8648,62.6101,62.7179,105268.0
2021-08-17 10:20:00,64.08,64.22,63.98,64.17,54758.0,62.757,62.8941,62.6591,62.8452,54758.0
2021-08-17 10:30:00,64.16,64.17,64.02,64.02,64130.0,62.8354,62.8452,62.6983,62.6983,64130.0
2021-08-17 10:40:00,64.01,64.21,64.01,64.21,77066.0,62.6885,62.8843,62.6885,62.8843,77066.0
2021-08-17 10:50:00,64.22,64.25,64.07,64.09,61986.0,62.8941,62.9235,62.7472,62.7668,61986.0
2021-08-17 11:00:00,64.04,64.11,63.96,64.01,37602.0,62.7179,62.7864,62.6395,62.6885,37602.0
2021-08-17 11:10:00,64.01,64.1,63.94,64.1,33740.0,62.6885,62.7766,62.6199,62.7766,33740.0
2021-08-17 11:20:00,64.08,64.12,63.9,63.95,30564.0,62.757,62.7962,62.5807,62.6297,30564.0
2021-08-17 11:30:00,63.91,64.06,63.88,63.92,48754.0,62.5905,62.7374,62.5612,62.6003,48754.0
2021-08-17 11:40:00,63.92,63.94,63.83,63.9,26564.0,62.6003,62.6199,62.5122,62.5807,26564.0
2021-08-17 11:50:00,63.89,63.89,63.69,63.69,61318.0,62.571,62.571,62.3751,62.3751,61318.0
2021-08-17 12:00:00,63.68,63.76,63.6,63.66,68698.0,62.3653,62.4436,62.2869,62.3457,68698.0
2021-08-17 12:10:00,63.65,63.72,63.52,63.62,134626.0,62.3359,62.4045,62.2086,62.3065,134626.0
2021-08-17 12:20:00,63.6,63.74,63.6,63.73,78128.0,62.2869,62.424,62.2869,62.4143,78128.0
2021-08-17 12:30:00,63.72,63.72,63.41,63.42,104432.0,62.4045,62.4045,62.1009,62.1107,104432.0
2021-08-17 12:40:00,63.43,63.43,63.21,63.24,161140.0,62.1205,62.1205,61.905,61.9344,161140.0
2021-08-17 12:50:00,63.24,63.32,63.08,63.08,113766.0,61.9344,62.0127,61.7777,61.7777,113766.0
2021-08-17 13:00:00,63.1,63.32,63.06,63.31,60054.0,61.7973,62.0127,61.7581,62.0029,60054.0
2021-08-17 13:10:00,63.29,63.41,63.24,63.27,64156.0,61.9833,62.1009,61.9344,61.9638,64156.0
2021-08-17 13:20:00,63.3,63.44,63.23,63.43,36102.0,61.9931,62.1302,61.9246,62.1205,36102.0
2021-08-17 13:30:00,63.43,63.43,63.24,63.24,48684.0,62.1205,62.1205,61.9344,61.9344,48684.0
2021-08-17 13:40:00,63.24,63.24,63.12,63.13,59660.0,61.9344,61.9344,61.8169,61.8266,59660.0
2021-08-17 13:50:00,63.18,63.43,63.18,63.43,61690.0,61.8756,62.1205,61.8756,62.1205,61690.0
2021-08-17 14:00:00,63.44,63.6,63.44,63.58,74840.0,62.1302,62.2869,62.1302,62.2674,74840.0
2021-08-17 14:10:00,63.58,63.66,63.57,63.58,30690.0,62.2674,62.3457,62.2576,62.2674,30690.0
2021-08-17 14:20:00,63.59,63.6,63.47,63.47,99616.0,62.2771,62.2869,62.1596,62.1596,99616.0
2021-08-17 14:30:00,63.49,63.56,63.35,63.35,113398.0,62.1792,62.2478,62.0421,62.0421,113398.0
2021-08-17 14:40:00,63.35,63.6,63.34,63.56,77746.0,62.0421,62.2869,62.0323,62.2478,77746.0
2021-08-17 14:50:00,63.57,63.73,63.51,63.71,66934.0,62.2576,62.4143,62.1988,62.3947,66934.0
2021-08-17 15:00:00,63.72,63.83,63.7,63.81,78906.0,62.4045,62.5122,62.3849,62.4926,78906.0
2021-08-17 15:10:00,63.81,63.83,63.66,63.73,84314.0,62.4926,62.5122,62.3457,62.4143,84314.0
2021-08-17 15:20:00,63.73,63.78,63.66,63.73,42594.0,62.4143,62.4632,62.3457,62.4143,42594.0
2021-08-17 15:30:00,63.74,63.83,63.74,63.75,82162.0,62.424,62.5122,62.424,62.4338,82162.0
2021-08-17 15:40:00,63.73,63.79,63.62,63.74,74246.0,62.4143,62.473,62.3065,62.424,74246.0
2021-08-17 15:50:00,63.74,63.99,63.74,63.99,161356.0,62.424,62.6689,62.424,62.6689,161356.0
2021-08-18 09:30:00,63.68,63.76,63.61,63.7,127600.0,62.3653,62.4436,62.2967,62.3849,127600.0
2021-08-18 09:40:00,63.7,63.87,63.67,63.78,131640.0,62.3849,62.5514,62.3555,62.4632,131640.0
2021-08-18 09:50:00,63.79,64.01,63.72,63.99,114076.0,62.473,62.6885,62.4045,62.6689,114076.0
2021-08-18 10:00:00,63.99,64.02,63.94,63.96,73252.0,62.6689,62.6983,62.6199,62.6395,73252.0
2021-08-18 10:10:00,63.97,64.15,63.97,64.13,104972.0,62.6493,62.8256,62.6493,62.806,104972.0
2021-08-18 10:20:00,64.12,64.13,64.01,64.03,48952.0,62.7962,62.806,62.6885,62.7081,48952.0
2021-08-18 10:30:00,64.04,64.11,63.99,63.99,44786.0,62.7179,62.7864,62.6689,62.6689,44786.0
2021-08-18 10:40:00,63.98,63.98,63.89,63.96,81888.0,62.6591,62.6591,62.571,62.6395,81888.0
2021-08-18 10:50:00,63.96,64.06,63.87,63.91,131138.0,62.6395,62.7374,62.5514,62.5905,131138.0
2021-08-18 11:00:00,63.86,63.92,63.83,63.88,70164.0,62.5416,62.6003,62.5122,62.5612,70164.0
2021-08-18 11:10:00,63.9,63.9,63.77,63.82,83434.0,62.5807,62.5807,62.4534,62.5024,83434.0
2021-08-18 11:20:00,63.82,63.88,63.79,63.85,48500.0,62.5024,62.5612,62.473,62.5318,48500.0
2021-08-18 11:30:00,63.85,63.87,63.73,63.81,37842.0,62.5318,62.5514,62.4143,62.4926,37842.0
2021-08-18 11:40:00,63.8,63.9,63.8,63.81,19600.0,62.4828,62.5807,62.4828,62.4926,19600.0
2021-08-18 11:50:00,63.77,63.83,63.74,63.8,15686.0,62.4534,62.5122,62.424,62.4828,15686.0
2021-08-18 12:00:00,63.79,63.87,63.76,63.87,64116.0,62.473,62.5514,62.4436,62.5514,64116.0
2021-08-18 12:10:00,63.85,63.88,63.81,63.84,6096.0,62.5318,62.5612,62.4926,62.522,6096.0
2021-08-18 12:20:00,63.84,63.85,63.68,63.69,45352.0,62.522,62.5318,62.3653,62.3751,45352.0
2021-08-18 12:30:00,63.69,63.73,63.69,63.71,28344.0,62.3751,62.4143,62.3751,62.3947,28344.0
2021-08-18 12:40:00,63.72,63.74,63.7,63.74,9332.0,62.4045,62.424,62.3849,62.424,9332.0
2021-08-18 12:50:00,63.72,63.79,63.72,63.79,26638.0,62.4045,62.473,62.4045,62.473,26638.0
2021-08-18 13:00:00,63.79,63.79,63.7,63.77,33150.0,62.473,62.473,62.3849,62.4534,33150.0
2021-08-18 13:10:00,63.77,63.78,63.73,63.73,9816.0,62.4534,62.4632,62.4143,62.4143,9816.0
2021-08-18 13:20:00,63.74,63.74,63.65,63.69,15762.0,62.424,62.424,62.3359,62.3751,15762.0
2021-08-18 13:30:00,63.73,63.74,63.7,63.73,23634.0,62.4143,62.424,62.3849,62.4143,23634.0
2021-08-18 13:40:00,63.74,63.78,63.73,63.77,4500.0,62.424,62.4632,62.4143,62.4534,4500.0
2021-08-18 13:50:00,63.77,63.81,63.77,63.78,20200.0,62.4534,62.4926,62.4534,62.4632,20200.0
2021-08-18 14:00:00,63.77,64.03,63.77,63.89,133352.0,62.4534,62.7081,62.4534,62.571,133352.0
2021-08-18 14:10:00,63.89,63.93,63.32,63.48,420264.0,62.571,62.6101,62.0127,62.1694,420264.0
2021-08-18 14:20:00,63.48,63.76,63.42,63.76,150096.0,62.1694,62.4436,62.1107,62.4436,150096.0
2021-08-18 14:30:00,63.76,63.85,63.72,63.72,75610.0,62.4436,62.5318,62.4045,62.4045,75610.0
2021-08-18 14:40:00,63.72,63.74,63.57,63.6,84424.0,62.4045,62.424,62.2576,62.2869,84424.0
2021-08-18 14:50:00,63.59,63.67,63.54,63.65,65280.0,62.2771,62.3555,62.2282,62.3359,65280.0
2021-08-18 15:00:00,63.63,63.63,63.49,63.49,96742.0,62.3163,62.3163,62.1792,62.1792,96742.0
2021-08-18 15:10:00,63.47,63.57,63.45,63.55,71854.0,62.1596,62.2576,62.14,62.238,71854.0
2021-08-18 15:20:00,63.55,63.55,63.26,63.27,168282.0,62.238,62.238,61.954,61.9638,168282.0
2021-08-18 15:30:00,63.26,63.27,63.03,63.1,382960.0,61.954,61.9638,61.7287,61.7973,382960.0
2021-08-18 15:40:00,63.11,63.27,62.87,62.9,242382.0,61.8071,61.9638,61.572,61.6014,242382.0
2021-08-18 15:50:00,62.85,62.88,62.51,62.59,374492.0,61.5524,61.5818,61.2194,61.2978,374492.0
2021-08-19 09:30:00,61.76,62.27,61.71,62.1,557286.0,60.4849,60.9844,60.436,60.8179,557286.0
2021-08-19 09:40:00,62.1,62.45,61.95,62.2,359104.0,60.8179,61.1607,60.671,60.9158,359104.0
2021-08-19 09:50:00,62.21,62.49,62.2,62.38,203750.0,60.9256,61.1999,60.9158,61.0921,203750.0
2021-08-19 10:00:00,62.4,62.65,62.37,62.57,174132.0,61.1117,61.3566,61.0823,61.2782,174132.0
2021-08-19 10:10:00,62.61,62.81,62.5,62.69,160164.0,61.3174,61.5133,61.2097,61.3957,160164.0
2021-08-19 10:20:00,62.67,62.73,62.49,62.54,96456.0,61.3761,61.4349,61.1999,61.2488,96456.0
2021-08-19 10:30:00,62.57,62.57,62.19,62.22,110126.0,61.2782,61.2782,60.9061,60.9354,110126.0
2021-08-19 10:40:00,62.21,62.25,62.1,62.12,104068.0,60.9256,60.9648,60.8179,60.8375,104068.0
2021-08-19 10:50:00,62.12,62.68,62.1,62.67,164854.0,60.8375,61.3859,60.8179,61.3761,164854.0
2021-08-19 11:00:00,62.67,62.71,62.48,62.51,131240.0,61.3761,61.4153,61.1901,61.2194,131240.0
2021-08-19 11:10:00,62.52,62.7,62.49,62.69,103398.0,61.2292,61.4055,61.1999,61.3957,103398.0
2021-08-19 11:20:00,62.7,62.71,62.49,62.49,110644.0,61.4055,61.4153,61.1999,61.1999,110644.0
2021-08-19 11:30:00,62.52,62.7,62.48,62.62,735720.0,61.2292,61.4055,61.1901,61.3272,735720.0
2021-08-19 11:40:00,62.62,63.04,62.62,63.0,217134.0,61.3272,61.7385,61.3272,61.6993,217134.0
2021-08-19 11:50:00,63.02,63.11,62.98,63.02,134374.0,61.7189,61.8071,61.6797,61.7189,134374.0
2021-08-19 12:00:00,63.03,63.13,62.84,62.84,102178.0,61.7287,61.8266,61.5426,61.5426,102178.0
2021-08-19 12:10:00,62.84,62.97,62.84,62.87,58510.0,61.5426,61.6699,61.5426,61.572,58510.0
2021-08-19 12:20:00,62.88,62.94,62.82,62.88,79658.0,61.5818,61.6406,61.523,61.5818,79658.0
2021-08-19 12:30:00,62.89,63.0,62.85,62.99,56808.0,61.5916,61.6993,61.5524,61.6895,56808.0
2021-08-19 12:40:00,63.0,63.05,62.94,62.99,59478.0,61.6993,61.7483,61.6406,61.6895,59478.0
2021-08-19 12:50:00,63.01,63.08,62.97,63.07,53606.0,61.7091,61.7777,61.6699,61.7679,53606.0
2021-08-19 13:00:00,63.07,63.08,62.78,62.8,84652.0,61.7679,61.7777,61.4839,61.5035,84652.0
2021-08-19 13:10:00,62.83,62.91,62.8,62.81,74828.0,61.5328,61.6112,61.5035,61.5133,74828.0
2021-08-19 13:20:00,62.82,62.9,62.66,62.67,67080.0,61.523,61.6014,61.3663,61.3761,67080.0
2021-08-19 13:30:00,62.66,62.69,62.57,62.68,61164.0,61.3663,61.3957,61.2782,61.3859,61164.0
2021-08-19 13:40:00,62.69,62.83,62.67,62.7,69038.0,61.3957,61.5328,61.3761,61.4055,69038.0
2021-08-19 13:50:00,62.74,62.77,62.5,62.51,68086.0,61.4447,61.4741,61.2097,61.2194,68086.0
2021-08-19 14:00:00,62.51,62.62,62.38,62.46,109572.0,61.2194,61.3272,61.0921,61.1705,109572.0
2021-08-19 14:10:00,62.45,62.53,62.39,62.49,31832.0,61.1607,61.239,61.1019,61.1999,31832.0
2021-08-19 14:20:00,62.47,62.63,62.27,62.27,91902.0,61.1803,61.337,60.9844,60.9844,91902.0
2021-08-19 14:30:00,62.28,62.47,62.1,62.4,109774.0,60.9942,61.1803,60.8179,61.1117,109774.0
2021-08-19 14:40:00,62.38,62.46,62.29,62.43,87396.0,61.0921,61.1705,61.004,61.1411,87396.0
2021-08-19 14:50:00,62.4,62.73,62.27,62.71,129092.0,61.1117,61.4349,60.9844,61.4153,129092.0
2021-08-19 15:00:00,62.7,62.93,62.7,62.88,91782.0,61.4055,61.6308,61.4055,61.5818,91782.0
2021-08-19 15:10:00,62.88,62.94,62.79,62.91,104274.0,61.5818,61.6406,61.4937,61.6112,104274.0
2021-08-19 15:20:00,62.94,63.08,62.88,63.06,61808.0,61.6406,61.7777,61.5818,61.7581,61808.0
2021-08-19 15:30:00,63.06,63.11,62.88,62.88,150152.0,61.7581,61.8071,61.5818,61.5818,150152.0
2021-08-19 15:40:00,62.88,62.88,62.66,62.76,124700.0,61.5818,61.5818,61.3663,61.4643,124700.0
2021-08-19 15:50:00,62.74,62.87,62.6,62.79,175410.0,61.4447,61.572,61.3076,61.4937,175410.0
2021-08-20 09:30:00,62.9,63.09,62.74,63.05,193024.0,61.6014,61.7875,61.4447,61.7483,193024.0
2021-08-20 09:40:00,63.07,63.37,62.95,63.29,172024.0,61.7679,62.0617,61.6504,61.9833,172024.0
2021-08-20 09:50:00,63.28,63.4,63.25,63.34,94230.0,61.9735,62.0911,61.9442,62.0323,94230.0
2021-08-20 10:00:00,63.34,63.54,63.32,63.52,140854.0,62.0323,62.2282,62.0127,62.2086,140854.0
2021-08-20 10:10:00,63.53,63.55,63.33,63.55,78208.0,62.2184,62.238,62.0225,62.238,78208.0
2021-08-20 10:20:00,63.57,63.65,63.49,63.55,215048.0,62.2576,62.3359,62.1792,62.238,215048.0
2021-08-20 10:30:00,63.57,63.67,63.53,63.54,64150.0,62.2576,62.3555,62.2184,62.2282,64150.0
2021-08-20 10:40:00,63.56,63.57,63.45,63.49,70784.0,62.2478,62.2576,62.14,62.1792,70784.0
2021-08-20 10:50:00,63.49,63.54,63.4,63.45,115988.0,62.1792,62.2282,62.0911,62.14,115988.0
2021-08-20 11:00:00,63.45,63.49,63.38,63.49,34998.0,62.14,62.1792,62.0715,62.1792,34998.0
2021-08-20 11:10:00,63.49,63.54,63.46,63.48,38046.0,62.1792,62.2282,62.1498,62.1694,38046.0
2021-08-20 11:20:00,63.49,63.54,63.43,63.45,23044.0,62.1792,62.2282,62.1205,62.14,23044.0
2021-08-20 11:30:00,63.45,63.6,63.45,63.47,31180.0,62.14,62.2869,62.14,62.1596,31180.0
2021-08-20 11:40:00,63.48,63.51,63.44,63.45,54204.0,62.1694,62.1988,62.1302,62.14,54204.0
2021-08-20 11:50:00,63.48,63.52,63.38,63.51,93742.0,62.1694,62.2086,62.0715,62.1988,93742.0
2021-08-20 12:00:00,63.49,63.64,63.49,63.56,55390.0,62.1792,62.3261,62.1792,62.2478,55390.0
2021-08-20 12:10:00,63.53,63.58,63.48,63.55,31050.0,62.2184,62.2674,62.1694,62.238,31050.0
2021-08-20 12:20:00,63.57,63.72,63.55,63.71,45366.0,62.2576,62.4045,62.238,62.3947,45366.0
2021-08-20 12:30:00,63.74,63.77,63.73,63.76,29832.0,62.424,62.4534,62.4143,62.4436,29832.0
2021-08-20 12:40:00,63.75,63.81,63.72,63.81,19238.0,62.4338,62.4926,62.4045,62.4926,19238.0
2021-08-20 12:50:00,63.81,63.82,63.73,63.73,28724.0,62.4926,62.5024,62.4143,62.4143,28724.0
2021-08-20 13:00:00,63.74,63.78,63.73,63.76,18842.0,62.424,62.4632,62.4143,62.4436,18842.0
2021-08-20 13:10:00,63.77,63.82,63.77,63.8,15800.0,62.4534,62.5024,62.4534,62.4828,15800.0
2021-08-20 13:20:00,63.79,63.79,63.73,63.73,11566.0,62.473,62.473,62.4143,62.4143,11566.0
2021-08-20 13:30:00,63.74,63.76,63.65,63.66,23852.0,62.424,62.4436,62.3359,62.3457,23852.0
2021-08-20 13:40:00,63.64,63.69,63.62,63.62,27716.0,62.3261,62.3751,62.3065,62.3065,27716.0
2021-08-20 13:50:00,63.62,63.67,63.59,63.6,21384.0,62.3065,62.3555,62.2771,62.2869,21384.0
2021-08-20 14:00:00,63.61,63.72,63.6,63.72,41730.0,62.2967,62.4045,62.2869,62.4045,41730.0
2021-08-20 14:10:00,63.72,63.72,63.65,63.7,41772.0,62.4045,62.4045,62.3359,62.3849,41772.0
2021-08-20 14:20:00,63.68,63.68,63.53,63.57,59186.0,62.3653,62.3653,62.2184,62.2576,59186.0
2021-08-20 14:30:00,63.59,63.6,63.54,63.59,17876.0,62.2771,62.2869,62.2282,62.2771,17876.0
2021-08-20 14:40:00,63.58,63.63,63.52,63.55,32472.0,62.2674,62.3163,62.2086,62.238,32472.0
2021-08-20 14:50:00,63.57,63.62,63.57,63.6,11622.0,62.2576,62.3065,62.2576,62.2869,11622.0
2021-08-20 15:00:00,63.61,63.67,63.59,63.65,25538.0,62.2967,62.3555,62.2771,62.3359,25538.0
2021-08-20 15:10:00,63.63,63.73,63.63,63.71,20502.0,62.3163,62.4143,62.3163,62.3947,20502.0
2021-08-20 15:20:00,63.69,63.77,63.68,63.77,53320.0,62.3751,62.4534,62.3653,62.4534,53320.0
2021-08-20 15:30:00,63.77,63.83,63.72,63.81,50308.0,62.4534,62.5122,62.4045,62.4926,50308.0
2021-08-20 15:40:00,63.81,63.87,63.76,63.8,41918.0,62.4926,62.5514,62.4436,62.4828,41918.0
2021-08-20 15:50:00,63.81,63.87,63.75,63.76,219666.0,62.4926,62.5514,62.4338,62.4436,219666.0
2021-08-23 09:30:00,64.28,64.56,64.28,64.54,335012.0,62.9529,63.2271,62.9529,63.2075,335012.0
2021-08-23 09:40:00,64.54,64.61,64.47,64.54,101026.0,63.2075,63.2761,63.139,63.2075,101026.0
2021-08-23 09:50:00,64.54,64.63,64.51,64.63,45564.0,63.2075,63.2957,63.1782,63.2957,45564.0
2021-08-23 10:00:00,64.63,64.79,64.58,64.71,150214.0,63.2957,63.4524,63.2467,63.374,150214.0
2021-08-23 10:10:00,64.73,64.83,64.73,64.8,128296.0,63.3936,63.4915,63.3936,63.4622,128296.0
2021-08-23 10:20:00,64.82,64.88,64.78,64.78,55438.0,63.4818,63.5405,63.4426,63.4426,55438.0
2021-08-23 10:30:00,64.78,64.85,64.73,64.85,39964.0,63.4426,63.5111,63.3936,63.5111,39964.0
2021-08-23 10:40:00,64.85,64.86,64.82,64.85,40826.0,63.5111,63.5209,63.4818,63.5111,40826.0
2021-08-23 10:50:00,64.86,64.9,64.86,64.89,43196.0,63.5209,63.5601,63.5209,63.5503,43196.0
2021-08-23 11:00:00,64.89,64.97,64.89,64.96,65386.0,63.5503,63.6287,63.5503,63.6189,65386.0
2021-08-23 11:10:00,64.96,65.02,64.96,64.97,47722.0,63.6189,63.6776,63.6189,63.6287,47722.0
2021-08-23 11:20:00,64.97,64.98,64.92,64.96,53870.0,63.6287,63.6384,63.5797,63.6189,53870.0
2021-08-23 11:30:00,64.96,65.01,64.96,65.0,26164.0,63.6189,63.6678,63.6189,63.658,26164.0
2021-08-23 11:40:00,65.01,65.01,64.98,64.98,26796.0,63.6678,63.6678,63.6384,63.6384,26796.0
2021-08-23 11:50:00,64.98,65.06,64.98,65.03,24652.0,63.6384,63.7168,63.6384,63.6874,24652.0
2021-08-23 12:00:00,65.05,65.08,65.04,65.08,13750.0,63.707,63.7364,63.6972,63.7364,13750.0
2021-08-23 12:10:00,65.08,65.08,65.03,65.04,18564.0,63.7364,63.7364,63.6874,63.6972,18564.0
2021-08-23 12:20:00,65.05,65.07,65.04,65.06,14046.0,63.707,63.7266,63.6972,63.7168,14046.0
2021-08-23 12:30:00,65.08,65.11,65.04,65.06,23534.0,63.7364,63.7658,63.6972,63.7168,23534.0
2021-08-23 12:40:00,65.07,65.1,65.02,65.02,25434.0,63.7266,63.756,63.6776,63.6776,25434.0
2021-08-23 12:50:00,65.03,65.14,65.01,65.14,23438.0,63.6874,63.7951,63.6678,63.7951,23438.0
2021-08-23 13:00:00,65.15,65.16,65.12,65.16,16264.0,63.8049,63.8147,63.7756,63.8147,16264.0
2021-08-23 13:10:00,65.15,65.17,65.09,65.1,23824.0,63.8049,63.8245,63.7462,63.756,23824.0
2021-08-23 13:20:00,65.08,65.09,64.98,65.02,122976.0,63.7364,63.7462,63.6384,63.6776,122976.0
2021-08-23 13:30:00,65.02,65.07,64.94,64.96,65610.0,63.6776,63.7266,63.5993,63.6189,65610.0
2021-08-23 13:40:00,64.97,65.03,64.96,65.02,14986.0,63.6287,63.6874,63.6189,63.6776,14986.0
2021-08-23 13:50:00,65.03,65.04,65.01,65.02,21282.0,63.6874,63.6972,63.6678,63.6776,21282.0
2021-08-23 14:00:00,65.03,65.08,65.02,65.08,34120.0,63.6874,63.7364,63.6776,63.7364,34120.0
2021-08-23 14:10:00,65.08,65.1,65.0,65.05,42938.0,63.7364,63.756,63.658,63.707,42938.0
2021-08-23 14:20:00,65.06,65.08,65.03,65.03,18642.0,63.7168,63.7364,63.6874,63.6874,18642.0
2021-08-23 14:30:00,65.03,65.08,65.03,65.08,26300.0,63.6874,63.7364,63.6874,63.7364,26300.0
2021-08-23 14:40:00,65.08,65.1,65.06,65.09,27120.0,63.7364,63.756,63.7168,63.7462,27120.0
2021-08-23 14:50:00,65.11,65.13,65.1,65.12,20680.0,63.7658,63.7854,63.756,63.7756,20680.0
2021-08-23 15:00:00,65.1,65.11,65.08,65.08,16864.0,63.756,63.7658,63.7364,63.7364,16864.0
2021-08-23 15:10:00,65.08,65.08,65.03,65.03,23466.0,63.7364,63.7364,63.6874,63.6874,23466.0
2021-08-23 15:20:00,65.03,65.07,64.99,65.06,26734.0,63.6874,63.7266,63.6482,63.7168,26734.0
2021-08-23 15:30:00,65.05,65.11,65.03,65.03,54032.0,63.707,63.7658,63.6874,63.6874,54032.0
2021-08-23 15:40:00,65.03,65.04,64.97,65.02,144434.0,63.6874,63.6972,63.6287,63.6776,144434.0
2021-08-23 15:50:00,65.01,65.05,64.85,64.9,180750.0,63.6678,63.707,63.5111,63.5601,180750.0
2021-08-24 09:30:00,65.08,65.11,64.94,65.05,154902.0,63.7364,63.7658,63.5993,63.707,154902.0
2021-08-24 09:40:00,65.05,65.14,65.04,65.13,42640.0,63.707,63.7951,63.6972,63.7854,42640.0
2021-08-24 09:50:00,65.13,65.15,65.07,65.1,30232.0,63.7854,63.8049,63.7266,63.756,30232.0
2021-08-24 10:00:00,65.09,65.15,65.06,65.13,68338.0,63.7462,63.8049,63.7168,63.7854,68338.0
2021-08-24 10:10:00,65.12,65.2,65.1,65.2,37458.0,63.7756,63.8539,63.756,63.8539,37458.0
2021-08-24 10:20:00,65.2,65.21,65.15,65.19,38270.0,63.8539,63.8637,63.8049,63.8441,38270.0
2021-08-24 10:30:00,65.2,65.21,65.15,65.2,52224.0,63.8539,63.8637,63.8049,63.8539,52224.0
2021-08-24 10:40:00,65.2,65.2,65.17,65.19,32292.0,63.8539,63.8539,63.8245,63.8441,32292.0
2021-08-24 10:50:00,65.22,65.24,65.14,65.14,53520.0,63.8735,63.8931,63.7951,63.7951,53520.0
2021-08-24 11:00:00,65.15,65.18,65.11,65.17,36650.0,63.8049,63.8343,63.7658,63.8245,36650.0
2021-08-24 11:10:00,65.17,65.21,65.15,65.19,89956.0,63.8245,63.8637,63.8049,63.8441,89956.0
2021-08-24 11:20:00,65.2,65.21,65.11,65.11,10992.0,63.8539,63.8637,63.7658,63.7658,10992.0
2021-08-24 11:30:00,65.09,65.11,65.03,65.08,55234.0,63.7462,63.7658,63.6874,63.7364,55234.0
2021-08-24 11:40:00,65.08,65.11,65.05,65.07,30802.0,63.7364,63.7658,63.707,63.7266,30802.0
2021-08-24 11:50:00,65.07,65.12,65.07,65.11,31436.0,63.7266,63.7756,63.7266,63.7658,31436.0
2021-08-24 12:00:00,65.11,65.11,65.04,65.1,28922.0,63.7658,63.7658,63.6972,63.756,28922.0
2021-08-24 12:10:00,65.08,65.11,65.03,65.07,18242.0,63.7364,63.7658,63.6874,63.7266,18242.0
2021-08-24 12:20:00,65.05,65.06,65.0,65.01,19496.0,63.707,63.7168,63.658,63.6678,19496.0
2021-08-24 12:30:00,65.01,65.06,64.99,65.05,13372.0,63.6678,63.7168,63.6482,63.707,13372.0
2021-08-24 12:40:00,65.05,65.09,65.05,65.08,10000.0,63.707,63.7462,63.707,63.7364,10000.0
2021-08-24 12:50:00,65.07,65.08,65.04,65.08,373598.0,63.7266,63.7364,63.6972,63.7364,373598.0
2021-08-24 13:00:00,65.08,65.13,65.08,65.11,38024.0,63.7364,63.7854,63.7364,63.7658,38024.0
2021-08-24 13:10:00,65.11,65.12,65.1,65.11,14142.0,63.7658,63.7756,63.756,63.7658,14142.0
2021-08-24 13:20:00,65.11,65.11,65.09,65.11,10762.0,63.7658,63.7658,63.7462,63.7658,10762.0
2021-08-24 13:30:00,65.11,65.16,65.11,65.16,21694.0,63.7658,63.8147,63.7658,63.8147,21694.0
2021-08-24 13:40:00,65.16,65.18,65.15,65.17,10462.0,63.8147,63.8343,63.8049,63.8245,10462.0
2021-08-24 13:50:00,65.17,65.19,65.14,65.17,14360.0,63.8245,63.8441,63.7951,63.8245,14360.0
2021-08-24 14:00:00,65.17,65.2,65.17,65.19,18852.0,63.8245,63.8539,63.8245,63.8441,18852.0
2021-08-24 14:10:00,65.19,65.21,65.19,65.2,13216.0,63.8441,63.8637,63.8441,63.8539,13216.0
2021-08-24 14:20:00,65.21,65.21,65.18,65.19,6228.0,63.8637,63.8637,63.8343,63.8441,6228.0
2021-08-24 14:30:00,65.2,65.22,65.19,65.2,18306.0,63.8539,63.8735,63.8441,63.8539,18306.0
2021-08-24 14:40:00,65.2,65.22,65.2,65.22,4254.0,63.8539,63.8735,63.8539,63.8735,4254.0
2021-08-24 14:50:00,65.23,65.25,65.22,65.24,12394.0,63.8833,63.9029,63.8735,63.8931,12394.0
2021-08-24 15:00:00,65.24,65.25,65.2,65.21,11574.0,63.8931,63.9029,63.8539,63.8637,11574.0
2021-08-24 15:10:00,65.22,65.25,65.21,65.24,14202.0,63.8735,63.9029,63.8637,63.8931,14202.0
2021-08-24 15:20:00,65.23,65.25,65.21,65.23,13628.0,63.8833,63.9029,63.8637,63.8833,13628.0
2021-08-24 15:30:00,65.23,65.24,65.14,65.14,46124.0,63.8833,63.8931,63.7951,63.7951,46124.0
2021-08-24 15:40:00,65.14,65.16,65.1,65.1,61698.0,63.7951,63.8147,63.756,63.756,61698.0
2021-08-24 15:50:00,65.09,65.11,65.02,65.09,170620.0,63.7462,63.7658,63.6776,63.7462,170620.0
2021-08-25 09:30:00,65.15,65.2,65.04,65.11,116452.0,63.8049,63.8539,63.6972,63.7658,116452.0
2021-08-25 09:40:00,65.11,65.14,65.05,65.13,61880.0,63.7658,63.7951,63.707,63.7854,61880.0
2021-08-25 09:50:00,65.13,65.17,65.06,65.17,39654.0,63.7854,63.8245,63.7168,63.8245,39654.0
2021-08-25 10:00:00,65.19,65.22,65.14,65.14,45026.0,63.8441,63.8735,63.7951,63.7951,45026.0
2021-08-25 10:10:00,65.14,65.24,65.14,65.21,30086.0,63.7951,63.8931,63.7951,63.8637,30086.0
2021-08-25 10:20:00,65.21,65.24,65.16,65.17,28462.0,63.8637,63.8931,63.8147,63.8245,28462.0
2021-08-25 10:30:00,65.17,65.21,65.12,65.21,36826.0,63.8245,63.8637,63.7756,63.8637,36826.0
2021-08-25 10:40:00,65.21,65.25,65.2,65.21,15524.0,63.8637,63.9029,63.8539,63.8637,15524.0
2021-08-25 10:50:00,65.21,65.26,65.19,65.22,45006.0,63.8637,63.9127,63.8441,63.8735,45006.0
2021-08-25 11:00:00,65.23,65.28,65.21,65.26,34332.0,63.8833,63.9323,63.8637,63.9127,34332.0
2021-08-25 11:10:00,65.27,65.32,65.24,65.29,42268.0,63.9225,63.9714,63.8931,63.942,42268.0
2021-08-25 11:20:00,65.28,65.35,65.27,65.34,27288.0,63.9323,64.0008,63.9225,63.991,27288.0
2021-08-25 11:30:00,65.35,65.35,65.31,65.31,19450.0,64.0008,64.0008,63.9616,63.9616,19450.0
2021-08-25 11:40:00,65.33,65.41,65.33,65.41,23992.0,63.9812,64.0596,63.9812,64.0596,23992.0
2021-08-25 11:50:00,65.39,65.45,65.39,65.42,33218.0,64.04,64.0987,64.04,64.0694,33218.0
2021-08-25 12:00:00,65.42,65.45,65.41,65.44,10422.0,64.0694,64.0987,64.0596,64.089,10422.0
2021-08-25 12:10:00,65.45,65.48,65.42,65.44,14230.0,64.0987,64.1281,64.0694,64.089,14230.0
2021-08-25 12:20:00,65.44,65.48,65.44,65.48,18108.0,64.089,64.1281,64.089,64.1281,18108.0
2021-08-25 12:30:00,65.49,65.49,65.45,65.46,30194.0,64.1379,64.1379,64.0987,64.1085,30194.0
2021-08-25 12:40:00,65.47,65.47,65.42,65.42,13208.0,64.1183,64.1183,64.0694,64.0694,13208.0
2021-08-25 12:50:00,65.42,65.5,65.41,65.46,15400.0,64.0694,64.1477,64.0596,64.1085,15400.0
2021-08-25 13:00:00,65.47,65.47,65.44,65.44,15462.0,64.1183,64.1183,64.089,64.089,15462.0
2021-08-25 13:10:00,65.45,65.47,65.44,65.45,15536.0,64.0987,64.1183,64.089,64.0987,15536.0
2021-08-25 13:20:00,65.46,65.47,65.41,65.41,7590.0,64.1085,64.1183,64.0596,64.0596,7590.0
2021-08-25 13:30:00,65.41,65.44,65.41,65.44,4402.0,64.0596,64.089,64.0596,64.089,4402.0
2021-08-25 13:40:00,65.42,65.46,65.42,65.43,11642.0,64.0694,64.1085,64.0694,64.0792,11642.0
2021-08-25 13:50:00,65.42,65.44,65.4,65.41,19434.0,64.0694,64.089,64.0498,64.0596,19434.0
2021-08-25 14:00:00,65.41,65.47,65.39,65.45,17048.0,64.0596,64.1183,64.04,64.0987,17048.0
2021-08-25 14:10:00,65.45,65.46,65.42,65.42,13482.0,64.0987,64.1085,64.0694,64.0694,13482.0
2021-08-25 14:20:00,65.41,65.45,65.41,65.44,9884.0,64.0596,64.0987,64.0596,64.089,9884.0
2021-08-25 14:30:00,65.44,65.45,65.36,65.36,29706.0,64.089,64.0987,64.0106,64.0106,29706.0
2021-08-25 14:40:00,65.37,65.42,65.36,65.41,9552.0,64.0204,64.0694,64.0106,64.0596,9552.0
2021-08-25 14:50:00,65.41,65.44,65.4,65.42,12872.0,64.0596,64.089,64.0498,64.0694,12872.0
2021-08-25 15:00:00,65.42,65.43,65.39,65.42,21238.0,64.0694,64.0792,64.04,64.0694,21238.0
2021-08-25 15:10:00,65.41,65.41,65.33,65.36,26762.0,64.0596,64.0596,63.9812,64.0106,26762.0
2021-08-25 15:20:00,65.35,65.4,65.35,65.39,62940.0,64.0008,64.0498,64.0008,64.04,62940.0
2021-08-25 15:30:00,65.39,65.47,65.39,65.43,33372.0,64.04,64.1183,64.04,64.0792,33372.0
2021-08-25 15:40:00,65.42,65.52,65.39,65.42,37600.0,64.0694,64.1673,64.04,64.0694,37600.0
2021-08-25 15:50:00,65.43,65.47,65.35,65.36,144162.0,64.0792,64.1183,64.0008,64.0106,144162.0
2021-08-26 09:30:00,65.28,65.34,65.2,65.21,301664.0,63.9323,63.991,63.8539,63.8637,301664.0
2021-08-26 09:40:00,65.2,65.32,65.19,65.29,99084.0,63.8539,63.9714,63.8441,63.942,99084.0
2021-08-26 09:50:00,65.27,65.28,65.15,65.16,69246.0,63.9225,63.9323,63.8049,63.8147,69246.0
2021-08-26 10:00:00,65.14,65.23,65.14,65.22,61490.0,63.7951,63.8833,63.7951,63.8735,61490.0
2021-08-26 10:10:00,65.24,65.27,65.17,65.22,27312.0,63.8931,63.9225,63.8245,63.8735,27312.0
2021-08-26 10:20:00,65.2,65.21,64.69,64.96,244664.0,63.8539,63.8637,63.3544,63.6189,244664.0
2021-08-26 10:30:00,64.96,65.07,64.88,64.89,84386.0,63.6189,63.7266,63.5405,63.5503,84386.0
2021-08-26 10:40:00,64.88,64.89,64.74,64.79,169974.0,63.5405,63.5503,63.4034,63.4524,169974.0
2021-08-26 10:50:00,64.82,64.83,64.66,64.77,138152.0,63.4818,63.4915,63.3251,63.4328,138152.0
2021-08-26 11:00:00,64.77,64.83,64.58,64.81,91218.0,63.4328,63.4915,63.2467,63.472,91218.0
2021-08-26 11:10:00,64.81,65.0,64.8,64.98,128786.0,63.472,63.658,63.4622,63.6384,128786.0
2021-08-26 11:20:00,64.98,65.06,64.91,64.95,84270.0,63.6384,63.7168,63.5699,63.6091,84270.0
2021-08-26 11:30:00,64.93,64.98,64.86,64.98,53978.0,63.5895,63.6384,63.5209,63.6384,53978.0
2021-08-26 11:40:00,64.99,65.03,64.83,64.86,67312.0,63.6482,63.6874,63.4915,63.5209,67312.0
2021-08-26 11:50:00,64.86,64.97,64.86,64.95,54866.0,63.5209,63.6287,63.5209,63.6091,54866.0
2021-08-26 12:00:00,64.96,65.1,64.95,65.08,33958.0,63.6189,63.756,63.6091,63.7364,33958.0
2021-08-26 12:10:00,65.08,65.11,65.08,65.08,15492.0,63.7364,63.7658,63.7364,63.7364,15492.0
2021-08-26 12:20:00,65.08,65.11,65.07,65.08,12384.0,63.7364,63.7658,63.7266,63.7364,12384.0
2021-08-26 12:30:00,65.08,65.11,65.02,65.07,53380.0,63.7364,63.7658,63.6776,63.7266,53380.0
2021-08-26 12:40:00,65.07,65.08,65.03,65.04,16264.0,63.7266,63.7364,63.6874,63.6972,16264.0
2021-08-26 12:50:00,65.04,65.06,64.96,65.01,28946.0,63.6972,63.7168,63.6189,63.6678,28946.0
2021-08-26 13:00:00,65.02,65.02,64.97,65.02,16116.0,63.6776,63.6776,63.6287,63.6776,16116.0
2021-08-26 13:10:00,65.01,65.07,65.0,65.0,8496.0,63.6678,63.7266,63.658,63.658,8496.0
2021-08-26 13:20:00,65.0,65.0,64.86,64.92,35724.0,63.658,63.658,63.5209,63.5797,35724.0
2021-08-26 13:30:00,64.92,65.0,64.91,65.0,36550.0,63.5797,63.658,63.5699,63.658,36550.0
2021-08-26 13:40:00,64.99,65.03,64.94,64.95,67550.0,63.6482,63.6874,63.5993,63.6091,67550.0
2021-08-26 13:50:00,64.95,65.0,64.94,64.95,33168.0,63.6091,63.658,63.5993,63.6091,33168.0
2021-08-26 14:00:00,64.95,64.95,64.76,64.77,65084.0,63.6091,63.6091,63.423,63.4328,65084.0
2021-08-26 14:10:00,64.78,64.82,64.76,64.77,60690.0,63.4426,63.4818,63.423,63.4328,60690.0
2021-08-26 14:20:00,64.77,64.86,64.76,64.83,14844.0,63.4328,63.5209,63.423,63.4915,14844.0
2021-08-26 14:30:00,64.82,64.86,64.79,64.86,23904.0,63.4818,63.5209,63.4524,63.5209,23904.0
2021-08-26 14:40:00,64.85,64.86,64.73,64.75,64360.0,63.5111,63.5209,63.3936,63.4132,64360.0
2021-08-26 14:50:00,64.74,64.79,64.71,64.73,29816.0,63.4034,63.4524,63.374,63.3936,29816.0
2021-08-26 15:00:00,64.72,64.72,64.56,64.61,69546.0,63.3838,63.3838,63.2271,63.2761,69546.0
2021-08-26 15:10:00,64.63,64.78,64.57,64.77,72562.0,63.2957,63.4426,63.2369,63.4328,72562.0
2021-08-26 15:20:00,64.78,64.78,64.64,64.69,46636.0,63.4426,63.4426,63.3055,63.3544,46636.0
2021-08-26 15:30:00,64.69,64.79,64.64,64.66,86136.0,63.3544,63.4524,63.3055,63.3251,86136.0
2021-08-26 15:40:00,64.67,64.79,64.58,64.68,170260.0,63.3348,63.4524,63.2467,63.3446,170260.0
2021-08-26 15:50:00,64.69,64.75,64.58,64.6,260186.0,63.3544,63.4132,63.2467,63.2663,260186.0
2021-08-27 09:30:00,64.85,65.03,64.82,64.91,231616.0,63.5111,63.6874,63.4818,63.5699,231616.0
2021-08-27 09:40:00,64.91,65.08,64.91,64.98,104486.0,63.5699,63.7364,63.5699,63.6384,104486.0
2021-08-27 09:50:00,64.99,65.08,64.94,65.03,119280.0,63.6482,63.7364,63.5993,63.6874,119280.0
2021-08-27 10:00:00,65.04,65.37,64.84,65.33,429578.0,63.6972,64.0204,63.5013,63.9812,429578.0
2021-08-27 10:10:00,65.35,65.57,65.33,65.55,145498.0,64.0008,64.2163,63.9812,64.1967,145498.0
2021-08-27 10:20:00,65.57,65.63,65.39,65.46,122358.0,64.2163,64.275,64.04,64.1085,122358.0
2021-08-27 10:30:00,65.5,65.51,65.41,65.43,107580.0,64.1477,64.1575,64.0596,64.0792,107580.0
2021-08-27 10:40:00,65.41,65.52,65.35,65.5,70252.0,64.0596,64.1673,64.0008,64.1477,70252.0
2021-08-27 10:50:00,65.51,65.63,65.5,65.56,46112.0,64.1575,64.275,64.1477,64.2065,46112.0
2021-08-27 11:00:00,65.57,65.62,65.56,65.58,19306.0,64.2163,64.2652,64.2065,64.2261,19306.0
2021-08-27 11:10:00,65.57,65.58,65.48,65.54,41052.0,64.2163,64.2261,64.1281,64.1869,41052.0
2021-08-27 11:20:00,65.54,65.56,65.46,65.46,27122.0,64.1869,64.2065,64.1085,64.1085,27122.0
2021-08-27 11:30:00,65.47,65.56,65.46,65.56,20544.0,64.1183,64.2065,64.1085,64.2065,20544.0
2021-08-27 11:40:00,65.57,65.64,65.56,65.58,16734.0,64.2163,64.2848,64.2065,64.2261,16734.0
2021-08-27 11:50:00,65.6,65.66,65.56,65.64,640140.0,64.2456,64.3044,64.2065,64.2848,640140.0
2021-08-27 12:00:00,65.64,65.66,65.6,65.61,6904.0,64.2848,64.3044,64.2456,64.2554,6904.0
2021-08-27 12:10:00,65.61,65.63,65.58,65.59,20884.0,64.2554,64.275,64.2261,64.2359,20884.0
2021-08-27 12:20:00,65.6,65.67,65.6,65.66,23120.0,64.2456,64.3142,64.2456,64.3044,23120.0
2021-08-27 12:30:00,65.65,65.7,65.64,65.69,19084.0,64.2946,64.3436,64.2848,64.3338,19084.0
2021-08-27 12:40:00,65.69,65.69,65.64,65.66,9820.0,64.3338,64.3338,64.2848,64.3044,9820.0
2021-08-27 12:50:00,65.67,65.72,65.66,65.72,13628.0,64.3142,64.3632,64.3044,64.3632,13628.0
2021-08-27 13:00:00,65.73,65.76,65.72,65.76,32370.0,64.373,64.4023,64.3632,64.4023,32370.0
2021-08-27 13:10:00,65.75,65.77,65.73,65.75,53552.0,64.3926,64.4121,64.373,64.3926,53552.0
2021-08-27 13:20:00,65.75,65.8,65.75,65.78,71870.0,64.3926,64.4415,64.3926,64.4219,71870.0
2021-08-27 13:30:00,65.77,65.8,65.76,65.79,25012.0,64.4121,64.4415,64.4023,64.4317,25012.0
2021-08-27 13:40:00,65.78,65.78,65.75,65.75,20886.0,64.4219,64.4219,64.3926,64.3926,20886.0
2021-08-27 13:50:00,65.75,65.78,65.74,65.77,41880.0,64.3926,64.4219,64.3828,64.4121,41880.0
2021-08-27 14:00:00,65.77,65.77,65.67,65.69,21430.0,64.4121,64.4121,64.3142,64.3338,21430.0
2021-08-27 14:10:00,65.68,65.72,65.67,65.69,16920.0,64.324,64.3632,64.3142,64.3338,16920.0
2021-08-27 14:20:00,65.71,65.74,65.69,65.74,18624.0,64.3534,64.3828,64.3338,64.3828,18624.0
2021-08-27 14:30:00,65.73,65.76,65.72,65.73,37404.0,64.373,64.4023,64.3632,64.373,37404.0
2021-08-27 14:40:00,65.74,65.74,65.71,65.72,18034.0,64.3828,64.3828,64.3534,64.3632,18034.0
2021-08-27 14:50:00,65.73,65.74,65.71,65.72,15100.0,64.373,64.3828,64.3534,64.3632,15100.0
2021-08-27 15:00:00,65.72,65.77,65.72,65.75,100268.0,64.3632,64.4121,64.3632,64.3926,100268.0
2021-08-27 15:10:00,65.76,65.81,65.75,65.81,88050.0,64.4023,64.4513,64.3926,64.4513,88050.0
2021-08-27 15:20:00,65.8,65.83,65.76,65.77,66548.0,64.4415,64.4709,64.4023,64.4121,66548.0
2021-08-27 15:30:00,65.77,65.78,65.74,65.75,73956.0,64.4121,64.4219,64.3828,64.3926,73956.0
2021-08-27 15:40:00,65.75,65.85,65.72,65.77,91972.0,64.3926,64.4905,64.3632,64.4121,91972.0
2021-08-27 15:50:00,65.78,65.85,65.67,65.72,158702.0,64.4219,64.4905,64.3142,64.3632,158702.0
2021-08-30 09:30:00,65.98,66.05,65.89,66.01,267048.0,64.6178,64.6864,64.5297,64.6472,267048.0
2021-08-30 09:40:00,66.0,66.0,65.88,65.97,91072.0,64.6374,64.6374,64.5199,64.608,91072.0
2021-08-30 09:50:00,65.98,66.09,65.95,66.09,61672.0,64.6178,64.7255,64.5884,64.7255,61672.0
2021-08-30 10:00:00,66.09,66.13,66.03,66.11,43480.0,64.7255,64.7647,64.6668,64.7451,43480.0
2021-08-30 10:10:00,66.11,66.17,66.06,66.16,58146.0,64.7451,64.8039,64.6962,64.7941,58146.0
2021-08-30 10:20:00,66.16,66.3,66.15,66.3,95264.0,64.7941,64.9312,64.7843,64.9312,95264.0
2021-08-30 10:30:00,66.3,66.38,66.27,66.38,50900.0,64.9312,65.0095,64.9018,65.0095,50900.0
2021-08-30 10:40:00,66.38,66.45,66.37,66.44,32316.0,65.0095,65.0781,64.9998,65.0683,32316.0
2021-08-30 10:50:00,66.42,66.49,66.41,66.48,53064.0,65.0487,65.1173,65.0389,65.1075,53064.0
2021-08-30 11:00:00,66.49,66.53,66.44,66.5,52272.0,65.1173,65.1564,65.0683,65.1271,52272.0
2021-08-30 11:10:00,66.51,66.56,66.45,66.45,36914.0,65.1369,65.1858,65.0781,65.0781,36914.0
2021-08-30 11:20:00,66.44,66.49,66.42,66.43,25218.0,65.0683,65.1173,65.0487,65.0585,25218.0
2021-08-30 11:30:00,66.44,66.52,66.44,66.47,67440.0,65.0683,65.1467,65.0683,65.0977,67440.0
2021-08-30 11:40:00,66.47,66.5,66.45,66.49,14380.0,65.0977,65.1271,65.0781,65.1173,14380.0
2021-08-30 11:50:00,66.49,66.54,66.48,66.52,11616.0,65.1173,65.1662,65.1075,65.1467,11616.0
2021-08-30 12:00:00,66.52,66.52,66.46,66.46,19830.0,65.1467,65.1467,65.0879,65.0879,19830.0
2021-08-30 12:10:00,66.46,66.49,66.4,66.4,23200.0,65.0879,65.1173,65.0291,65.0291,23200.0
2021-08-30 12:20:00,66.41,66.41,66.36,66.39,266384.0,65.0389,65.0389,64.99,65.0193,266384.0
2021-08-30 12:30:00,66.39,66.44,66.36,66.44,147222.0,65.0193,65.0683,64.99,65.0683,147222.0
2021-08-30 12:40:00,66.44,66.45,66.42,66.42,22512.0,65.0683,65.0781,65.0487,65.0487,22512.0
2021-08-30 12:50:00,66.42,66.46,66.42,66.46,51842.0,65.0487,65.0879,65.0487,65.0879,51842.0
2021-08-30 13:00:00,66.46,66.46,66.43,66.46,23052.0,65.0879,65.0879,65.0585,65.0879,23052.0
2021-08-30 13:10:00,66.46,66.48,66.45,66.45,12006.0,65.0879,65.1075,65.0781,65.0781,12006.0
2021-08-30 13:20:00,66.45,66.47,66.44,66.46,19000.0,65.0781,65.0977,65.0683,65.0879,19000.0
2021-08-30 13:30:00,66.46,66.47,66.43,66.46,34514.0,65.0879,65.0977,65.0585,65.0879,34514.0
2021-08-30 13:40:00,66.47,66.5,66.46,66.5,10848.0,65.0977,65.1271,65.0879,65.1271,10848.0
2021-08-30 13:50:00,66.51,66.52,66.5,66.52,17000.0,65.1369,65.1467,65.1271,65.1467,17000.0
2021-08-30 14:00:00,66.53,66.53,66.49,66.5,10310.0,65.1564,65.1564,65.1173,65.1271,10310.0
2021-08-30 14:10:00,66.49,66.56,66.49,66.49,33434.0,65.1173,65.1858,65.1173,65.1173,33434.0
2021-08-30 14:20:00,66.49,66.5,66.47,66.5,54560.0,65.1173,65.1271,65.0977,65.1271,54560.0
2021-08-30 14:30:00,66.51,66.51,66.46,66.46,40078.0,65.1369,65.1369,65.0879,65.0879,40078.0
2021-08-30 14:40:00,66.45,66.48,66.44,66.48,10722.0,65.0781,65.1075,65.0683,65.1075,10722.0
2021-08-30 14:50:00,66.47,66.51,66.46,66.5,41970.0,65.0977,65.1369,65.0879,65.1271,41970.0
2021-08-30 15:00:00,66.51,66.53,66.5,66.53,10636.0,65.1369,65.1564,65.1271,65.1564,10636.0
2021-08-30 15:10:00,66.54,66.54,66.48,66.48,9678.0,65.1662,65.1662,65.1075,65.1075,9678.0
2021-08-30 15:20:00,66.48,66.5,66.46,66.46,44196.0,65.1075,65.1271,65.0879,65.0879,44196.0
2021-08-30 15:30:00,66.45,66.47,66.39,66.43,59748.0,65.0781,65.0977,65.0193,65.0585,59748.0
2021-08-30 15:40:00,66.42,66.42,66.36,66.41,38834.0,65.0487,65.0487,64.99,65.0389,38834.0
2021-08-30 15:50:00,66.4,66.4,66.28,66.31,107812.0,65.0291,65.0291,64.9116,64.941,107812.0
2021-08-31 09:30:00,66.28,66.32,66.1,66.11,197060.0,64.9116,64.9508,64.7353,64.7451,197060.0
2021-08-31 09:40:00,66.11,66.15,66.03,66.11,133902.0,64.7451,64.7843,64.6668,64.7451,133902.0
2021-08-31 09:50:00,66.1,66.1,65.94,65.99,139760.0,64.7353,64.7353,64.5786,64.6276,139760.0
2021-08-31 10:00:00,65.98,66.19,65.97,66.18,294750.0,64.6178,64.8235,64.608,64.8137,294750.0
2021-08-31 10:10:00,66.16,66.24,66.13,66.21,81386.0,64.7941,64.8724,64.7647,64.8431,81386.0
2021-08-31 10:20:00,66.2,66.2,66.06,66.14,65778.0,64.8333,64.8333,64.6962,64.7745,65778.0
2021-08-31 10:30:00,66.14,66.22,66.1,66.22,74288.0,64.7745,64.8528,64.7353,64.8528,74288.0
2021-08-31 10:40:00,66.23,66.28,66.17,66.23,37508.0,64.8626,64.9116,64.8039,64.8626,37508.0
2021-08-31 10:50:00,66.22,66.26,66.19,66.26,31054.0,64.8528,64.892,64.8235,64.892,31054.0
2021-08-31 11:00:00,66.26,66.3,66.16,66.22,74118.0,64.892,64.9312,64.7941,64.8528,74118.0
2021-08-31 11:10:00,66.22,66.33,66.19,66.33,14384.0,64.8528,64.9606,64.8235,64.9606,14384.0
2021-08-31 11:20:00,66.36,66.38,66.28,66.29,76448.0,64.99,65.0095,64.9116,64.9214,76448.0
2021-08-31 11:30:00,66.32,66.36,66.29,66.35,32304.0,64.9508,64.99,64.9214,64.9802,32304.0
2021-08-31 11:40:00,66.34,66.39,66.34,66.38,17350.0,64.9704,65.0193,64.9704,65.0095,17350.0
2021-08-31 11:50:00,66.37,66.37,66.34,66.34,12406.0,64.9998,64.9998,64.9704,64.9704,12406.0
2021-08-31 12:00:00,66.35,66.36,66.3,66.33,27992.0,64.9802,64.99,64.9312,64.9606,27992.0
2021-08-31 12:10:00,66.33,66.33,66.3,66.31,69488.0,64.9606,64.9606,64.9312,64.941,69488.0
2021-08-31 12:20:00,66.3,66.38,66.29,66.38,14130.0,64.9312,65.0095,64.9214,65.0095,14130.0
2021-08-31 12:30:00,66.38,66.38,66.35,66.35,26234.0,65.0095,65.0095,64.9802,64.9802,26234.0
2021-08-31 12:40:00,66.35,66.36,66.32,66.33,13372.0,64.9802,64.99,64.9508,64.9606,13372.0
2021-08-31 12:50:00,66.33,66.33,66.31,66.32,12802.0,64.9606,64.9606,64.941,64.9508,12802.0
2021-08-31 13:00:00,66.33,66.33,66.23,66.23,21360.0,64.9606,64.9606,64.8626,64.8626,21360.0
2021-08-31 13:10:00,66.23,66.25,66.19,66.19,42478.0,64.8626,64.8822,64.8235,64.8235,42478.0
2021-08-31 13:20:00,66.19,66.21,66.08,66.13,122378.0,64.8235,64.8431,64.7157,64.7647,122378.0
2021-08-31 13:30:00,66.13,66.13,66.08,66.13,40586.0,64.7647,64.7647,64.7157,64.7647,40586.0
2021-08-31 13:40:00,66.13,66.19,66.13,66.18,17604.0,64.7647,64.8235,64.7647,64.8137,17604.0
2021-08-31 13:50:00,66.19,66.2,66.17,66.2,10860.0,64.8235,64.8333,64.8039,64.8333,10860.0
2021-08-31 14:00:00,66.21,66.22,66.11,66.13,28714.0,64.8431,64.8528,64.7451,64.7647,28714.0
2021-08-31 14:10:00,66.14,66.17,66.11,66.14,31754.0,64.7745,64.8039,64.7451,64.7745,31754.0
2021-08-31 14:20:00,66.14,66.17,66.12,66.12,30830.0,64.7745,64.8039,64.7549,64.7549,30830.0
2021-08-31 14:30:00,66.14,66.19,66.14,66.16,19862.0,64.7745,64.8235,64.7745,64.7941,19862.0
2021-08-31 14:40:00,66.14,66.17,66.05,66.07,26396.0,64.7745,64.8039,64.6864,64.7059,26396.0
2021-08-31 14:50:00,66.08,66.2,66.08,66.2,38362.0,64.7157,64.8333,64.7157,64.8333,38362.0
2021-08-31 15:00:00,66.2,66.22,66.1,66.12,27802.0,64.8333,64.8528,64.7353,64.7549,27802.0
2021-08-31 15:10:00,66.11,66.11,66.07,66.08,41686.0,64.7451,64.7451,64.7059,64.7157,41686.0
2021-08-31 15:20:00,66.07,66.1,66.02,66.04,75032.0,64.7059,64.7353,64.657,64.6766,75032.0
2021-08-31 15:30:00,66.04,66.14,66.01,66.14,94828.0,64.6766,64.7745,64.6472,64.7745,94828.0
2021-08-31 15:40:00,66.13,66.2,66.08,66.19,94734.0,64.7647,64.8333,64.7157,64.8235,94734.0
2021-08-31 15:50:00,66.17,66.24,66.06,66.14,538730.0,64.8039,64.8724,64.6962,64.7745,538730.0
2021-09-01 09:30:00,66.41,66.42,66.32,66.33,222392.0,65.0389,65.0487,64.9508,64.9606,222392.0
2021-09-01 09:40:00,66.34,66.42,66.26,66.41,94180.0,64.9704,65.0487,64.892,65.0389,94180.0
2021-09-01 09:50:00,66.41,66.44,66.2,66.24,137176.0,65.0389,65.0683,64.8333,64.8724,137176.0
2021-09-01 10:00:00,66.25,66.41,66.24,66.37,172942.0,64.8822,65.0389,64.8724,64.9998,172942.0
2021-09-01 10:10:00,66.36,66.39,66.28,66.32,78494.0,64.99,65.0193,64.9116,64.9508,78494.0
2021-09-01 10:20:00,66.31,66.35,66.29,66.32,48058.0,64.941,64.9802,64.9214,64.9508,48058.0
2021-09-01 10:30:00,66.32,66.38,66.31,66.37,56712.0,64.9508,65.0095,64.941,64.9998,56712.0
2021-09-01 10:40:00,66.38,66.42,66.36,66.4,46864.0,65.0095,65.0487,64.99,65.0291,46864.0
2021-09-01 10:50:00,66.4,66.42,66.38,66.42,24236.0,65.0291,65.0487,65.0095,65.0487,24236.0
2021-09-01 11:00:00,66.42,66.44,66.32,66.39,35472.0,65.0487,65.0683,64.9508,65.0193,35472.0
2021-09-01 11:10:00,66.39,66.42,66.33,66.35,40306.0,65.0193,65.0487,64.9606,64.9802,40306.0
2021-09-01 11:20:00,66.35,66.35,66.28,66.35,42146.0,64.9802,64.9802,64.9116,64.9802,42146.0
2021-09-01 11:30:00,66.34,66.39,66.33,66.38,28876.0,64.9704,65.0193,64.9606,65.0095,28876.0
2021-09-01 11:40:00,66.37,66.37,66.32,66.33,18600.0,64.9998,64.9998,64.9508,64.9606,18600.0
2021-09-01 11:50:00,66.35,66.38,66.33,66.35,19394.0,64.9802,65.0095,64.9606,64.9802,19394.0
2021-09-01 12:00:00,66.35,66.42,66.35,66.41,29120.0,64.9802,65.0487,64.9802,65.0389,29120.0
2021-09-01 12:10:00,66.42,66.44,66.41,66.42,32724.0,65.0487,65.0683,65.0389,65.0487,32724.0
2021-09-01 12:20:00,66.42,66.46,66.39,66.44,84034.0,65.0487,65.0879,65.0193,65.0683,84034.0
2021-09-01 12:30:00,66.42,66.49,66.42,66.48,31068.0,65.0487,65.1173,65.0487,65.1075,31068.0
2021-09-01 12:40:00,66.48,66.48,66.45,66.47,21044.0,65.1075,65.1075,65.0781,65.0977,21044.0
2021-09-01 12:50:00,66.49,66.54,66.49,66.53,32036.0,65.1173,65.1662,65.1173,65.1564,32036.0
2021-09-01 13:00:00,66.54,66.54,66.51,66.51,20094.0,65.1662,65.1662,65.1369,65.1369,20094.0
2021-09-01 13:10:00,66.52,66.53,66.5,66.52,19844.0,65.1467,65.1564,65.1271,65.1467,19844.0
2021-09-01 13:20:00,66.52,66.55,66.51,66.54,32718.0,65.1467,65.176,65.1369,65.1662,32718.0
2021-09-01 13:30:00,66.54,66.57,66.54,66.55,10308.0,65.1662,65.1956,65.1662,65.176,10308.0
2021-09-01 13:40:00,66.54,66.56,66.52,66.53,12080.0,65.1662,65.1858,65.1467,65.1564,12080.0
2021-09-01 13:50:00,66.53,66.56,66.52,66.56,13712.0,65.1564,65.1858,65.1467,65.1858,13712.0
2021-09-01 14:00:00,66.55,66.55,66.52,66.52,12002.0,65.176,65.176,65.1467,65.1467,12002.0
2021-09-01 14:10:00,66.52,66.53,66.49,66.5,18064.0,65.1467,65.1564,65.1173,65.1271,18064.0
2021-09-01 14:20:00,66.49,66.5,66.44,66.45,47584.0,65.1173,65.1271,65.0683,65.0781,47584.0
2021-09-01 14:30:00,66.45,66.46,66.32,66.35,106164.0,65.0781,65.0879,64.9508,64.9802,106164.0
2021-09-01 14:40:00,66.36,66.39,66.33,66.33,52610.0,64.99,65.0193,64.9606,64.9606,52610.0
2021-09-01 14:50:00,66.33,66.38,66.32,66.33,74954.0,64.9606,65.0095,64.9508,64.9606,74954.0
2021-09-01 15:00:00,66.33,66.33,66.22,66.26,59898.0,64.9606,64.9606,64.8528,64.892,59898.0
2021-09-01 15:10:00,66.25,66.35,66.23,66.35,32106.0,64.8822,64.9802,64.8626,64.9802,32106.0
2021-09-01 15:20:00,66.36,66.38,66.29,66.3,38650.0,64.99,65.0095,64.9214,64.9312,38650.0
2021-09-01 15:30:00,66.29,66.3,66.19,66.22,60928.0,64.9214,64.9312,64.8235,64.8528,60928.0
2021-09-01 15:40:00,66.21,66.26,66.14,66.22,87722.0,64.8431,64.892,64.7745,64.8528,87722.0
2021-09-01 15:50:00,66.22,66.24,66.11,66.21,160536.0,64.8528,64.8724,64.7451,64.8431,160536.0
2021-09-02 09:30:00,66.62,66.72,66.61,66.69,111080.0,65.2446,65.3425,65.2348,65.3131,111080.0
2021-09-02 09:40:00,66.69,66.83,66.69,66.76,89378.0,65.3131,65.4503,65.3131,65.3817,89378.0
2021-09-02 09:50:00,66.75,66.75,66.61,66.64,57394.0,65.3719,65.3719,65.2348,65.2642,57394.0
2021-09-02 10:00:00,66.66,66.69,66.56,66.61,64832.0,65.2838,65.3131,65.1858,65.2348,64832.0
2021-09-02 10:10:00,66.6,66.6,66.55,66.56,40692.0,65.225,65.225,65.176,65.1858,40692.0
2021-09-02 10:20:00,66.57,66.7,66.57,66.69,37590.0,65.1956,65.3229,65.1956,65.3131,37590.0
2021-09-02 10:30:00,66.69,66.72,66.62,66.64,25228.0,65.3131,65.3425,65.2446,65.2642,25228.0
2021-09-02 10:40:00,66.65,66.73,66.63,66.69,49722.0,65.274,65.3523,65.2544,65.3131,49722.0
2021-09-02 10:50:00,66.69,66.73,66.66,66.67,30346.0,65.3131,65.3523,65.2838,65.2936,30346.0
2021-09-02 11:00:00,66.67,66.7,66.61,66.61,35258.0,65.2936,65.3229,65.2348,65.2348,35258.0
2021-09-02 11:10:00,66.61,66.74,66.61,66.74,44754.0,65.2348,65.3621,65.2348,65.3621,44754.0
2021-09-02 11:20:00,66.74,66.74,66.7,66.72,11876.0,65.3621,65.3621,65.3229,65.3425,11876.0
2021-09-02 11:30:00,66.72,66.76,66.71,66.71,17170.0,65.3425,65.3817,65.3327,65.3327,17170.0
2021-09-02 11:40:00,66.71,66.72,66.7,66.7,6562.0,65.3327,65.3425,65.3229,65.3229,6562.0
2021-09-02 11:50:00,66.69,66.71,66.66,66.69,18166.0,65.3131,65.3327,65.2838,65.3131,18166.0
2021-09-02 12:00:00,66.67,66.68,66.63,66.63,22522.0,65.2936,65.3034,65.2544,65.2544,22522.0
2021-09-02 12:10:00,66.64,66.66,66.58,66.58,15170.0,65.2642,65.2838,65.2054,65.2054,15170.0
2021-09-02 12:20:00,66.6,66.61,66.58,66.61,18174.0,65.225,65.2348,65.2054,65.2348,18174.0
2021-09-02 12:30:00,66.6,66.62,66.56,66.57,14706.0,65.225,65.2446,65.1858,65.1956,14706.0
2021-09-02 12:40:00,66.57,66.61,66.56,66.57,19720.0,65.1956,65.2348,65.1858,65.1956,19720.0
2021-09-02 12:50:00,66.58,66.65,66.58,66.64,16254.0,65.2054,65.274,65.2054,65.2642,16254.0
2021-09-02 13:00:00,66.64,66.66,66.61,66.61,7494.0,65.2642,65.2838,65.2348,65.2348,7494.0
2021-09-02 13:10:00,66.61,66.63,66.53,66.53,13738.0,65.2348,65.2544,65.1564,65.1564,13738.0
2021-09-02 13:20:00,66.53,66.55,66.45,66.47,38462.0,65.1564,65.176,65.0781,65.0977,38462.0
2021-09-02 13:30:00,66.49,66.49,66.44,66.46,18072.0,65.1173,65.1173,65.0683,65.0879,18072.0
2021-09-02 13:40:00,66.47,66.49,66.36,66.38,11576.0,65.0977,65.1173,64.99,65.0095,11576.0
2021-09-02 13:50:00,66.36,66.38,66.32,66.35,20048.0,64.99,65.0095,64.9508,64.9802,20048.0
2021-09-02 14:00:00,66.33,66.35,66.23,66.28,47942.0,64.9606,64.9802,64.8626,64.9116,47942.0
2021-09-02 14:10:00,66.27,66.36,66.22,66.36,36914.0,64.9018,64.99,64.8528,64.99,36914.0
2021-09-02 14:20:00,66.37,66.39,66.27,66.28,20902.0,64.9998,65.0193,64.9018,64.9116,20902.0
2021-09-02 14:30:00,66.27,66.35,66.24,66.27,14050.0,64.9018,64.9802,64.8724,64.9018,14050.0
2021-09-02 14:40:00,66.28,66.36,66.27,66.36,10620.0,64.9116,64.99,64.9018,64.99,10620.0
2021-09-02 14:50:00,66.36,66.47,66.35,66.45,32398.0,64.99,65.0977,64.9802,65.0781,32398.0
2021-09-02 15:00:00,66.46,66.49,66.38,66.38,15780.0,65.0879,65.1173,65.0095,65.0095,15780.0
2021-09-02 15:10:00,66.39,66.45,66.33,66.41,32064.0,65.0193,65.0781,64.9606,65.0389,32064.0
2021-09-02 15:20:00,66.39,66.39,66.31,66.33,60920.0,65.0193,65.0193,64.941,64.9606,60920.0
2021-09-02 15:30:00,66.33,66.36,66.29,66.33,39272.0,64.9606,64.99,64.9214,64.9606,39272.0
2021-09-02 15:40:00,66.33,66.4,66.3,66.32,56400.0,64.9606,65.0291,64.9312,64.9508,56400.0
2021-09-02 15:50:00,66.32,66.59,66.28,66.58,183928.0,64.9508,65.2152,64.9116,65.2054,183928.0
2021-09-03 09:30:00,66.23,66.46,66.17,66.28,166064.0,64.8626,65.0879,64.8039,64.9116,166064.0
2021-09-03 09:40:00,66.28,66.34,66.2,66.28,69612.0,64.9116,64.9704,64.8333,64.9116,69612.0
2021-09-03 09:50:00,66.27,66.37,66.11,66.36,180814.0,64.9018,64.9998,64.7451,64.99,180814.0
2021-09-03 10:00:00,66.37,66.5,66.31,66.44,152974.0,64.9998,65.1271,64.941,65.0683,152974.0
2021-09-03 10:10:00,66.42,66.52,66.39,66.46,32552.0,65.0487,65.1467,65.0193,65.0879,32552.0
2021-09-03 10:20:00,66.46,66.47,66.4,66.43,42260.0,65.0879,65.0977,65.0291,65.0585,42260.0
2021-09-03 10:30:00,66.41,66.46,66.31,66.31,30796.0,65.0389,65.0879,64.941,64.941,30796.0
2021-09-03 10:40:00,66.31,66.39,66.27,66.36,49152.0,64.941,65.0193,64.9018,64.99,49152.0
2021-09-03 10:50:00,66.39,66.42,66.33,66.4,29368.0,65.0193,65.0487,64.9606,65.0291,29368.0
2021-09-03 11:00:00,66.39,66.48,66.35,66.48,16220.0,65.0193,65.1075,64.9802,65.1075,16220.0
2021-09-03 11:10:00,66.47,66.53,66.42,66.45,41616.0,65.0977,65.1564,65.0487,65.0781,41616.0
2021-09-03 11:20:00,66.45,66.53,66.42,66.48,41736.0,65.0781,65.1564,65.0487,65.1075,41736.0
2021-09-03 11:30:00,66.47,66.54,66.47,66.48,22254.0,65.0977,65.1662,65.0977,65.1075,22254.0
2021-09-03 11:40:00,66.48,66.52,66.45,66.48,19036.0,65.1075,65.1467,65.0781,65.1075,19036.0
2021-09-03 11:50:00,66.48,66.49,66.39,66.42,38662.0,65.1075,65.1173,65.0193,65.0487,38662.0
2021-09-03 12:00:00,66.39,66.49,66.38,66.47,23598.0,65.0193,65.1173,65.0095,65.0977,23598.0
2021-09-03 12:10:00,66.47,66.48,66.43,66.45,15140.0,65.0977,65.1075,65.0585,65.0781,15140.0
2021-09-03 12:20:00,66.42,66.5,66.42,66.47,9478.0,65.0487,65.1271,65.0487,65.0977,9478.0
2021-09-03 12:30:00,66.49,66.49,66.39,66.39,22258.0,65.1173,65.1173,65.0193,65.0193,22258.0
2021-09-03 12:40:00,66.39,66.44,66.39,66.41,7708.0,65.0193,65.0683,65.0193,65.0389,7708.0
2021-09-03 12:50:00,66.42,66.45,66.42,66.45,11818.0,65.0487,65.0781,65.0487,65.0781,11818.0
2021-09-03 13:00:00,66.45,66.55,66.45,66.55,13740.0,65.0781,65.176,65.0781,65.176,13740.0
2021-09-03 13:10:00,66.55,66.64,66.55,66.64,34446.0,65.176,65.2642,65.176,65.2642,34446.0
2021-09-03 13:20:00,66.64,66.64,66.59,66.59,21826.0,65.2642,65.2642,65.2152,65.2152,21826.0
2021-09-03 13:30:00,66.59,66.61,66.56,66.6,18292.0,65.2152,65.2348,65.1858,65.225,18292.0
2021-09-03 13:40:00,66.61,66.65,66.6,66.64,20144.0,65.2348,65.274,65.225,65.2642,20144.0
2021-09-03 13:50:00,66.65,66.66,66.63,66.66,10802.0,65.274,65.2838,65.2544,65.2838,10802.0
2021-09-03 14:00:00,66.64,66.64,66.6,66.63,15080.0,65.2642,65.2642,65.225,65.2544,15080.0
2021-09-03 14:10:00,66.64,66.67,66.62,66.66,10232.0,65.2642,65.2936,65.2446,65.2838,10232.0
2021-09-03 14:20:00,66.66,66.66,66.61,66.63,34458.0,65.2838,65.2838,65.2348,65.2544,34458.0
2021-09-03 14:30:00,66.63,66.64,66.61,66.61,19544.0,65.2544,65.2642,65.2348,65.2348,19544.0
2021-09-03 14:40:00,66.63,66.64,66.59,66.61,17910.0,65.2544,65.2642,65.2152,65.2348,17910.0
2021-09-03 14:50:00,66.61,66.66,66.61,66.64,11878.0,65.2348,65.2838,65.2348,65.2642,11878.0
2021-09-03 15:00:00,66.64,66.7,66.64,66.68,33010.0,65.2642,65.3229,65.2642,65.3034,33010.0
2021-09-03 15:10:00,66.67,66.71,66.66,66.67,43440.0,65.2936,65.3327,65.2838,65.2936,43440.0
2021-09-03 15:20:00,66.64,66.66,66.6,66.61,56138.0,65.2642,65.2838,65.225,65.2348,56138.0
2021-09-03 15:30:00,66.61,66.67,66.6,66.62,37254.0,65.2348,65.2936,65.225,65.2446,37254.0
2021-09-03 15:40:00,66.61,66.61,66.55,66.56,58644.0,65.2348,65.2348,65.176,65.1858,58644.0
2021-09-03 15:50:00,66.57,66.61,66.49,66.56,89972.0,65.1956,65.2348,65.1173,65.1858,89972.0
2021-09-07 09:30:00,66.43,66.46,66.19,66.19,168892.0,65.0585,65.0879,64.8235,64.8235,168892.0
2021-09-07 09:40:00,66.2,66.24,66.05,66.12,150992.0,64.8333,64.8724,64.6864,64.7549,150992.0
2021-09-07 09:50:00,66.11,66.16,66.03,66.14,80090.0,64.7451,64.7941,64.6668,64.7745,80090.0
2021-09-07 10:00:00,66.14,66.17,65.99,66.03,93370.0,64.7745,64.8039,64.6276,64.6668,93370.0
2021-09-07 10:10:00,66.0,66.01,65.86,65.92,117456.0,64.6374,64.6472,64.5003,64.559,117456.0
2021-09-07 10:20:00,65.93,66.04,65.92,66.0,114750.0,64.5688,64.6766,64.559,64.6374,114750.0
2021-09-07 10:30:00,65.96,66.08,65.92,66.03,76044.0,64.5982,64.7157,64.559,64.6668,76044.0
2021-09-07 10:40:00,66.03,66.13,66.02,66.11,46240.0,64.6668,64.7647,64.657,64.7451,46240.0
2021-09-07 10:50:00,66.12,66.16,66.1,66.13,24778.0,64.7549,64.7941,64.7353,64.7647,24778.0
2021-09-07 11:00:00,66.13,66.14,65.99,66.0,25254.0,64.7647,64.7745,64.6276,64.6374,25254.0
2021-09-07 11:10:00,66.0,66.0,65.88,65.99,63876.0,64.6374,64.6374,64.5199,64.6276,63876.0
2021-09-07 11:20:00,65.99,65.99,65.89,65.96,27166.0,64.6276,64.6276,64.5297,64.5982,27166.0
2021-09-07 11:30:00,65.95,66.08,65.95,66.08,27278.0,64.5884,64.7157,64.5884,64.7157,27278.0
2021-09-07 11:40:00,66.08,66.09,66.04,66.05,16612.0,64.7157,64.7255,64.6766,64.6864,16612.0
2021-09-07 11:50:00,66.04,66.04,65.96,66.02,15562.0,64.6766,64.6766,64.5982,64.657,15562.0
2021-09-07 12:00:00,66.02,66.19,66.01,66.16,66732.0,64.657,64.8235,64.6472,64.7941,66732.0
2021-09-07 12:10:00,66.15,66.16,66.11,66.15,16936.0,64.7843,64.7941,64.7451,64.7843,16936.0
2021-09-07 12:20:00,66.15,66.16,66.1,66.16,19232.0,64.7843,64.7941,64.7353,64.7941,19232.0
2021-09-07 12:30:00,66.17,66.19,66.14,66.14,21776.0,64.8039,64.8235,64.7745,64.7745,21776.0
2021-09-07 12:40:00,66.15,66.28,66.14,66.28,52748.0,64.7843,64.9116,64.7745,64.9116,52748.0
2021-09-07 12:50:00,66.28,66.29,66.26,66.29,30454.0,64.9116,64.9214,64.892,64.9214,30454.0
2021-09-07 13:00:00,66.29,66.33,66.25,66.27,104056.0,64.9214,64.9606,64.8822,64.9018,104056.0
2021-09-07 13:10:00,66.28,66.33,66.27,66.33,17904.0,64.9116,64.9606,64.9018,64.9606,17904.0
2021-09-07 13:20:00,66.33,66.33,66.26,66.28,20796.0,64.9606,64.9606,64.892,64.9116,20796.0
2021-09-07 13:30:00,66.28,66.33,66.26,66.33,20980.0,64.9116,64.9606,64.892,64.9606,20980.0
2021-09-07 13:40:00,66.33,66.33,66.31,66.31,14674.0,64.9606,64.9606,64.941,64.941,14674.0
2021-09-07 13:50:00,66.32,66.36,66.32,66.33,11290.0,64.9508,64.99,64.9508,64.9606,11290.0
2021-09-07 14:00:00,66.33,66.33,66.25,66.26,55870.0,64.9606,64.9606,64.8822,64.892,55870.0
2021-09-07 14:10:00,66.27,66.32,66.23,66.24,22420.0,64.9018,64.9508,64.8626,64.8724,22420.0
2021-09-07 14:20:00,66.24,66.25,66.2,66.2,28828.0,64.8724,64.8822,64.8333,64.8333,28828.0
2021-09-07 14:30:00,66.2,66.26,66.16,66.24,29154.0,64.8333,64.892,64.7941,64.8724,29154.0
2021-09-07 14:40:00,66.22,66.24,66.2,66.22,19916.0,64.8528,64.8724,64.8333,64.8528,19916.0
2021-09-07 14:50:00,66.21,66.28,66.21,66.27,20234.0,64.8431,64.9116,64.8431,64.9018,20234.0
2021-09-07 15:00:00,66.26,66.3,66.26,66.29,19828.0,64.892,64.9312,64.892,64.9214,19828.0
2021-09-07 15:10:00,66.27,66.28,66.21,66.21,22980.0,64.9018,64.9116,64.8431,64.8431,22980.0
2021-09-07 15:20:00,66.23,66.23,66.18,66.18,23002.0,64.8626,64.8626,64.8137,64.8137,23002.0
2021-09-07 15:30:00,66.16,66.2,66.12,66.13,75328.0,64.7941,64.8333,64.7549,64.7647,75328.0
2021-09-07 15:40:00,66.12,66.16,66.08,66.11,59274.0,64.7549,64.7941,64.7157,64.7451,59274.0
2021-09-07 15:50:00,66.1,66.14,66.06,66.1,119020.0,64.7353,64.7745,64.6962,64.7353,119020.0
2021-09-08 09:30:00,65.91,65.95,65.74,65.94,198296.0,64.5492,64.5884,64.3828,64.5786,198296.0
2021-09-08 09:40:00,65.95,66.06,65.89,65.94,72934.0,64.5884,64.6962,64.5297,64.5786,72934.0
2021-09-08 09:50:00,65.92,66.02,65.89,66.0,61226.0,64.559,64.657,64.5297,64.6374,61226.0
2021-09-08 10:00:00,66.01,66.13,65.97,66.07,91558.0,64.6472,64.7647,64.608,64.7059,91558.0
2021-09-08 10:10:00,66.07,66.08,65.95,66.0,42538.0,64.7059,64.7157,64.5884,64.6374,42538.0
2021-09-08 10:20:00,66.0,66.07,65.85,65.88,37694.0,64.6374,64.7059,64.4905,64.5199,37694.0
2021-09-08 10:30:00,65.88,65.88,65.49,65.58,152072.0,64.5199,64.5199,64.1379,64.2261,152072.0
2021-09-08 10:40:00,65.58,65.58,65.37,65.57,135604.0,64.2261,64.2261,64.0204,64.2163,135604.0
2021-09-08 10:50:00,65.57,65.58,65.31,65.48,90322.0,64.2163,64.2261,63.9616,64.1281,90322.0
2021-09-08 11:00:00,65.47,65.7,65.46,65.61,124104.0,64.1183,64.3436,64.1085,64.2554,124104.0
2021-09-08 11:10:00,65.61,65.74,65.61,65.65,81894.0,64.2554,64.3828,64.2554,64.2946,81894.0
2021-09-08 11:20:00,65.66,65.74,65.63,65.64,27318.0,64.3044,64.3828,64.275,64.2848,27318.0
2021-09-08 11:30:00,65.64,65.69,65.53,65.55,30520.0,64.2848,64.3338,64.1771,64.1967,30520.0
2021-09-08 11:40:00,65.55,65.6,65.44,65.44,53410.0,64.1967,64.2456,64.089,64.089,53410.0
2021-09-08 11:50:00,65.44,65.49,65.39,65.44,39822.0,64.089,64.1379,64.04,64.089,39822.0
2021-09-08 12:00:00,65.44,65.67,65.39,65.67,80808.0,64.089,64.3142,64.04,64.3142,80808.0
2021-09-08 12:10:00,65.67,65.8,65.64,65.8,55746.0,64.3142,64.4415,64.2848,64.4415,55746.0
2021-09-08 12:20:00,65.82,65.89,65.8,65.85,60408.0,64.4611,64.5297,64.4415,64.4905,60408.0
2021-09-08 12:30:00,65.86,65.86,65.75,65.75,50594.0,64.5003,64.5003,64.3926,64.3926,50594.0
2021-09-08 12:40:00,65.76,65.82,65.7,65.73,34052.0,64.4023,64.4611,64.3436,64.373,34052.0
2021-09-08 12:50:00,65.75,65.77,65.72,65.72,11560.0,64.3926,64.4121,64.3632,64.3632,11560.0
2021-09-08 13:00:00,65.72,65.82,65.67,65.67,44798.0,64.3632,64.4611,64.3142,64.3142,44798.0
2021-09-08 13:10:00,65.67,65.74,65.66,65.74,35476.0,64.3142,64.3828,64.3044,64.3828,35476.0
2021-09-08 13:20:00,65.74,65.8,65.69,65.8,15520.0,64.3828,64.4415,64.3338,64.4415,15520.0
2021-09-08 13:30:00,65.81,65.83,65.74,65.77,19896.0,64.4513,64.4709,64.3828,64.4121,19896.0
2021-09-08 13:40:00,65.79,65.84,65.78,65.82,16994.0,64.4317,64.4807,64.4219,64.4611,16994.0
2021-09-08 13:50:00,65.83,65.85,65.73,65.74,79210.0,64.4709,64.4905,64.373,64.3828,79210.0
2021-09-08 14:00:00,65.74,65.94,65.73,65.83,118380.0,64.3828,64.5786,64.373,64.4709,118380.0
2021-09-08 14:10:00,65.86,65.91,65.79,65.81,74052.0,64.5003,64.5492,64.4317,64.4513,74052.0
2021-09-08 14:20:00,65.81,65.85,65.78,65.84,25154.0,64.4513,64.4905,64.4219,64.4807,25154.0
2021-09-08 14:30:00,65.84,65.86,65.81,65.83,9450.0,64.4807,64.5003,64.4513,64.4709,9450.0
2021-09-08 14:40:00,65.83,65.87,65.79,65.81,25560.0,64.4709,64.5101,64.4317,64.4513,25560.0
2021-09-08 14:50:00,65.81,65.87,65.79,65.86,23308.0,64.4513,64.5101,64.4317,64.5003,23308.0
2021-09-08 15:00:00,65.86,65.9,65.84,65.89,20922.0,64.5003,64.5395,64.4807,64.5297,20922.0
2021-09-08 15:10:00,65.89,65.97,65.88,65.92,30100.0,64.5297,64.608,64.5199,64.559,30100.0
2021-09-08 15:20:00,65.92,65.94,65.85,65.85,24788.0,64.559,64.5786,64.4905,64.4905,24788.0
2021-09-08 15:30:00,65.85,65.86,65.78,65.78,54980.0,64.4905,64.5003,64.4219,64.4219,54980.0
2021-09-08 15:40:00,65.79,65.86,65.76,65.79,99042.0,64.4317,64.5003,64.4023,64.4317,99042.0
2021-09-08 15:50:00,65.82,65.92,65.8,65.92,109352.0,64.4611,64.559,64.4415,64.559,109352.0
2021-09-09 09:30:00,65.83,66.16,65.78,66.11,199622.0,64.4709,64.7941,64.4219,64.7451,199622.0
2021-09-09 09:40:00,66.12,66.21,66.08,66.14,100742.0,64.7549,64.8431,64.7157,64.7745,100742.0
2021-09-09 09:50:00,66.14,66.23,66.13,66.17,48036.0,64.7745,64.8626,64.7647,64.8039,48036.0
2021-09-09 10:00:00,66.16,66.31,66.11,66.27,46292.0,64.7941,64.941,64.7451,64.9018,46292.0
2021-09-09 10:10:00,66.26,66.38,66.25,66.25,135564.0,64.892,65.0095,64.8822,64.8822,135564.0
2021-09-09 10:20:00,66.25,66.3,66.23,66.29,71488.0,64.8822,64.9312,64.8626,64.9214,71488.0
2021-09-09 10:30:00,66.3,66.39,66.26,66.32,80454.0,64.9312,65.0193,64.892,64.9508,80454.0
2021-09-09 10:40:00,66.29,66.31,66.21,66.21,42374.0,64.9214,64.941,64.8431,64.8431,42374.0
2021-09-09 10:50:00,66.21,66.28,66.18,66.19,43208.0,64.8431,64.9116,64.8137,64.8235,43208.0
2021-09-09 11:00:00,66.19,66.21,66.14,66.2,65378.0,64.8235,64.8431,64.7745,64.8333,65378.0
2021-09-09 11:10:00,66.2,66.2,66.04,66.04,45756.0,64.8333,64.8333,64.6766,64.6766,45756.0
2021-09-09 11:20:00,66.04,66.04,65.88,65.89,61638.0,64.6766,64.6766,64.5199,64.5297,61638.0
2021-09-09 11:30:00,65.88,65.98,65.87,65.94,51164.0,64.5199,64.6178,64.5101,64.5786,51164.0
2021-09-09 11:40:00,65.96,65.98,65.94,65.97,23936.0,64.5982,64.6178,64.5786,64.608,23936.0
2021-09-09 11:50:00,65.98,66.0,65.86,65.99,56836.0,64.6178,64.6374,64.5003,64.6276,56836.0
2021-09-09 12:00:00,66.0,66.0,65.8,65.9,39864.0,64.6374,64.6374,64.4415,64.5395,39864.0
2021-09-09 12:10:00,65.89,65.89,65.77,65.85,30236.0,64.5297,64.5297,64.4121,64.4905,30236.0
2021-09-09 12:20:00,65.86,65.88,65.83,65.83,16284.0,64.5003,64.5199,64.4709,64.4709,16284.0
2021-09-09 12:30:00,65.84,65.95,65.77,65.94,37924.0,64.4807,64.5884,64.4121,64.5786,37924.0
2021-09-09 12:40:00,65.94,65.96,65.9,65.91,26318.0,64.5786,64.5982,64.5395,64.5492,26318.0
2021-09-09 12:50:00,65.92,65.93,65.8,65.8,19286.0,64.559,64.5688,64.4415,64.4415,19286.0
2021-09-09 13:00:00,65.81,65.9,65.81,65.88,22982.0,64.4513,64.5395,64.4513,64.5199,22982.0
2021-09-09 13:10:00,65.86,65.94,65.81,65.81,13214.0,64.5003,64.5786,64.4513,64.4513,13214.0
2021-09-09 13:20:00,65.8,65.8,65.45,65.58,150660.0,64.4415,64.4415,64.0987,64.2261,150660.0
2021-09-09 13:30:00,65.55,65.56,65.33,65.36,134528.0,64.1967,64.2065,63.9812,64.0106,134528.0
2021-09-09 13:40:00,65.36,65.5,65.33,65.5,65942.0,64.0106,64.1477,63.9812,64.1477,65942.0
2021-09-09 13:50:00,65.5,65.52,65.42,65.44,49904.0,64.1477,64.1673,64.0694,64.089,49904.0
2021-09-09 14:00:00,65.43,65.48,65.26,65.48,110980.0,64.0792,64.1281,63.9127,64.1281,110980.0
2021-09-09 14:10:00,65.48,65.51,65.45,65.45,38624.0,64.1281,64.1575,64.0987,64.0987,38624.0
2021-09-09 14:20:00,65.45,65.52,65.41,65.46,31298.0,64.0987,64.1673,64.0596,64.1085,31298.0
2021-09-09 14:30:00,65.44,65.45,65.36,65.36,26308.0,64.089,64.0987,64.0106,64.0106,26308.0
2021-09-09 14:40:00,65.37,65.53,65.33,65.52,58204.0,64.0204,64.1771,63.9812,64.1673,58204.0
2021-09-09 14:50:00,65.53,65.61,65.52,65.57,56512.0,64.1771,64.2554,64.1673,64.2163,56512.0
2021-09-09 15:00:00,65.58,65.63,65.5,65.52,49656.0,64.2261,64.275,64.1477,64.1673,49656.0
2021-09-09 15:10:00,65.52,65.61,65.44,65.44,53680.0,64.1673,64.2554,64.089,64.089,53680.0
2021-09-09 15:20:00,65.44,65.54,65.44,65.5,23064.0,64.089,64.1869,64.089,64.1477,23064.0
2021-09-09 15:30:00,65.49,65.6,65.43,65.57,55686.0,64.1379,64.2456,64.0792,64.2163,55686.0
2021-09-09 15:40:00,65.57,65.67,65.47,65.47,106360.0,64.2163,64.3142,64.1183,64.1183,106360.0
2021-09-09 15:50:00,65.46,65.47,65.27,65.33,265618.0,64.1085,64.1183,63.9225,63.9812,265618.0
2021-09-10 09:30:00,65.95,66.06,65.8,65.86,175174.0,64.5884,64.6962,64.4415,64.5003,175174.0
2021-09-10 09:40:00,65.83,65.89,65.61,65.61,154318.0,64.4709,64.5297,64.2554,64.2554,154318.0
2021-09-10 09:50:00,65.61,65.61,65.49,65.54,104396.0,64.2554,64.2554,64.1379,64.1869,104396.0
2021-09-10 10:00:00,65.54,65.54,65.27,65.36,90212.0,64.1869,64.1869,63.9225,64.0106,90212.0
2021-09-10 10:10:00,65.36,65.42,65.25,65.33,63646.0,64.0106,64.0694,63.9029,63.9812,63646.0
2021-09-10 10:20:00,65.33,65.42,65.29,65.34,104962.0,63.9812,64.0694,63.942,63.991,104962.0
2021-09-10 10:30:00,65.33,65.33,65.01,65.13,177688.0,63.9812,63.9812,63.6678,63.7854,177688.0
2021-09-10 10:40:00,65.13,65.14,64.97,65.07,82714.0,63.7854,63.7951,63.6287,63.7266,82714.0
2021-09-10 10:50:00,65.09,65.19,64.89,65.11,204124.0,63.7462,63.8441,63.5503,63.7658,204124.0
2021-09-10 11:00:00,65.09,65.14,64.96,65.08,38160.0,63.7462,63.7951,63.6189,63.7364,38160.0
2021-09-10 11:10:00,65.08,65.15,64.99,65.0,36482.0,63.7364,63.8049,63.6482,63.658,36482.0
2021-09-10 11:20:00,65.02,65.09,64.91,64.91,65912.0,63.6776,63.7462,63.5699,63.5699,65912.0
2021-09-10 11:30:00,64.9,65.07,64.89,64.99,68122.0,63.5601,63.7266,63.5503,63.6482,68122.0
2021-09-10 11:40:00,64.98,65.06,64.89,64.9,58476.0,63.6384,63.7168,63.5503,63.5601,58476.0
2021-09-10 11:50:00,64.91,65.03,64.86,65.02,109486.0,63.5699,63.6874,63.5209,63.6776,109486.0
2021-09-10 12:00:00,65.02,65.25,64.99,65.24,44178.0,63.6776,63.9029,63.6482,63.8931,44178.0
2021-09-10 12:10:00,65.25,65.29,65.19,65.24,38062.0,63.9029,63.942,63.8441,63.8931,38062.0
2021-09-10 12:20:00,65.25,65.3,65.24,65.28,17868.0,63.9029,63.9518,63.8931,63.9323,17868.0
2021-09-10 12:30:00,65.29,65.41,65.29,65.41,18972.0,63.942,64.0596,63.942,64.0596,18972.0
2021-09-10 12:40:00,65.4,65.42,65.37,65.42,9776.0,64.0498,64.0694,64.0204,64.0694,9776.0
2021-09-10 12:50:00,65.41,65.42,65.33,65.37,29388.0,64.0596,64.0694,63.9812,64.0204,29388.0
2021-09-10 13:00:00,65.38,65.42,65.33,65.33,54698.0,64.0302,64.0694,63.9812,63.9812,54698.0
2021-09-10 13:10:00,65.33,65.44,65.33,65.41,36682.0,63.9812,64.089,63.9812,64.0596,36682.0
2021-09-10 13:20:00,65.4,65.41,65.27,65.28,28680.0,64.0498,64.0596,63.9225,63.9323,28680.0
2021-09-10 13:30:00,65.27,65.38,65.27,65.37,41878.0,63.9225,64.0302,63.9225,64.0204,41878.0
2021-09-10 13:40:00,65.37,65.38,65.22,65.22,21430.0,64.0204,64.0302,63.8735,63.8735,21430.0
2021-09-10 13:50:00,65.23,65.23,65.17,65.22,14308.0,63.8833,63.8833,63.8245,63.8735,14308.0
2021-09-10 14:00:00,65.23,65.27,65.18,65.21,63586.0,63.8833,63.9225,63.8343,63.8637,63586.0
2021-09-10 14:10:00,65.23,65.23,65.11,65.12,22522.0,63.8833,63.8833,63.7658,63.7756,22522.0
2021-09-10 14:20:00,65.11,65.19,65.07,65.07,35500.0,63.7658,63.8441,63.7266,63.7266,35500.0
2021-09-10 14:30:00,65.08,65.08,65.01,65.03,28740.0,63.7364,63.7364,63.6678,63.6874,28740.0
2021-09-10 14:40:00,65.02,65.11,65.01,65.04,29824.0,63.6776,63.7658,63.6678,63.6972,29824.0
2021-09-10 14:50:00,65.04,65.1,65.02,65.03,41762.0,63.6972,63.756,63.6776,63.6874,41762.0
2021-09-10 15:00:00,65.02,65.03,64.88,64.89,100004.0,63.6776,63.6874,63.5405,63.5503,100004.0
2021-09-10 15:10:00,64.89,64.92,64.76,64.81,108928.0,63.5503,63.5797,63.423,63.472,108928.0
2021-09-10 15:20:00,64.83,64.83,64.71,64.71,63482.0,63.4915,63.4915,63.374,63.374,63482.0
2021-09-10 15:30:00,64.72,64.76,64.54,64.54,96458.0,63.3838,63.423,63.2075,63.2075,96458.0
2021-09-10 15:40:00,64.54,64.56,64.42,64.42,200582.0,63.2075,63.2271,63.09,63.09,200582.0
2021-09-10 15:50:00,64.42,64.44,64.27,64.33,397614.0,63.09,63.1096,62.9431,63.0019,397614.0
2021-09-13 09:30:00,65.23,65.29,64.92,64.93,246678.0,63.8833,63.942,63.5797,63.5895,246678.0
2021-09-13 09:40:00,64.94,64.98,64.68,64.76,178390.0,63.5993,63.6384,63.3446,63.423,178390.0
2021-09-13 09:50:00,64.76,65.03,64.76,64.81,148284.0,63.423,63.6874,63.423,63.472,148284.0
2021-09-13 10:00:00,64.8,64.86,64.41,64.47,283726.0,63.4622,63.5209,63.0802,63.139,283726.0
2021-09-13 10:10:00,64.47,64.48,64.31,64.39,116558.0,63.139,63.1488,62.9823,63.0606,116558.0
2021-09-13 10:20:00,64.41,64.53,64.33,64.47,142976.0,63.0802,63.1977,63.0019,63.139,142976.0
2021-09-13 10:30:00,64.46,64.62,64.34,64.57,167618.0,63.1292,63.2859,63.0117,63.2369,167618.0
2021-09-13 10:40:00,64.58,64.77,64.47,64.69,209802.0,63.2467,63.4328,63.139,63.3544,209802.0
2021-09-13 10:50:00,64.68,64.73,64.63,64.66,48668.0,63.3446,63.3936,63.2957,63.3251,48668.0
2021-09-13 11:00:00,64.67,64.7,64.58,64.58,300802.0,63.3348,63.3642,63.2467,63.2467,300802.0
2021-09-13 11:10:00,64.57,64.57,64.14,64.26,445250.0,63.2369,63.2369,62.8158,62.9333,445250.0
2021-09-13 11:20:00,64.24,64.44,64.21,64.41,91570.0,62.9137,63.1096,62.8843,63.0802,91570.0
2021-09-13 11:30:00,64.44,64.52,64.38,64.5,74600.0,63.1096,63.1879,63.0508,63.1684,74600.0
2021-09-13 11:40:00,64.49,64.54,64.33,64.33,121952.0,63.1586,63.2075,63.0019,63.0019,121952.0
2021-09-13 11:50:00,64.34,64.39,64.26,64.28,107094.0,63.0117,63.0606,62.9333,62.9529,107094.0
2021-09-13 12:00:00,64.3,64.32,64.2,64.24,111154.0,62.9725,62.9921,62.8746,62.9137,111154.0
2021-09-13 12:10:00,64.26,64.47,64.26,64.36,100408.0,62.9333,63.139,62.9333,63.0312,100408.0
2021-09-13 12:20:00,64.4,64.51,64.35,64.42,201460.0,63.0704,63.1782,63.0215,63.09,201460.0
2021-09-13 12:30:00,64.41,64.48,64.39,64.42,87874.0,63.0802,63.1488,63.0606,63.09,87874.0
2021-09-13 12:40:00,64.41,64.41,64.28,64.36,104172.0,63.0802,63.0802,62.9529,63.0312,104172.0
2021-09-13 12:50:00,64.36,64.5,64.36,64.48,36692.0,63.0312,63.1684,63.0312,63.1488,36692.0
2021-09-13 13:00:00,64.49,64.56,64.44,64.5,31210.0,63.1586,63.2271,63.1096,63.1684,31210.0
2021-09-13 13:10:00,64.5,64.5,64.35,64.36,56450.0,63.1684,63.1684,63.0215,63.0312,56450.0
2021-09-13 13:20:00,64.36,64.4,64.22,64.25,51044.0,63.0312,63.0704,62.8941,62.9235,51044.0
2021-09-13 13:30:00,64.24,64.27,64.18,64.2,51666.0,62.9137,62.9431,62.855,62.8746,51666.0
2021-09-13 13:40:00,64.18,64.23,64.13,64.2,41734.0,62.855,62.9039,62.806,62.8746,41734.0
2021-09-13 13:50:00,64.17,64.19,64.09,64.14,59484.0,62.8452,62.8648,62.7668,62.8158,59484.0
2021-09-13 14:00:00,64.16,64.26,64.14,64.2,46270.0,62.8354,62.9333,62.8158,62.8746,46270.0
2021-09-13 14:10:00,64.17,64.17,63.97,64.08,101336.0,62.8452,62.8452,62.6493,62.757,101336.0
2021-09-13 14:20:00,64.08,64.09,63.98,64.02,57044.0,62.757,62.7668,62.6591,62.6983,57044.0
2021-09-13 14:30:00,64.02,64.05,63.92,63.94,69510.0,62.6983,62.7276,62.6003,62.6199,69510.0
2021-09-13 14:40:00,63.94,64.17,63.94,64.16,82866.0,62.6199,62.8452,62.6199,62.8354,82866.0
2021-09-13 14:50:00,64.14,64.15,64.05,64.14,91230.0,62.8158,62.8256,62.7276,62.8158,91230.0
2021-09-13 15:00:00,64.13,64.16,63.92,64.11,136422.0,62.806,62.8354,62.6003,62.7864,136422.0
2021-09-13 15:10:00,64.11,64.33,64.11,64.28,213882.0,62.7864,63.0019,62.7864,62.9529,213882.0
2021-09-13 15:20:00,64.29,64.47,64.21,64.46,145230.0,62.9627,63.139,62.8843,63.1292,145230.0
2021-09-13 15:30:00,64.45,64.52,64.39,64.45,120886.0,63.1194,63.1879,63.0606,63.1194,120886.0
2021-09-13 15:40:00,64.42,64.44,64.29,64.33,93270.0,63.09,63.1096,62.9627,63.0019,93270.0
2021-09-13 15:50:00,64.36,64.62,64.34,64.62,267272.0,63.0312,63.2859,63.0117,63.2859,267272.0
2021-09-14 09:30:00,65.06,65.13,64.91,64.91,245076.0,63.7168,63.7854,63.5699,63.5699,245076.0
2021-09-14 09:40:00,64.92,64.97,64.79,64.79,66924.0,63.5797,63.6287,63.4524,63.4524,66924.0
2021-09-14 09:50:00,64.77,64.82,64.45,64.49,170540.0,63.4328,63.4818,63.1194,63.1586,170540.0
2021-09-14 10:00:00,64.46,64.49,64.24,64.47,275640.0,63.1292,63.1586,62.9137,63.139,275640.0
2021-09-14 10:10:00,64.42,64.43,64.28,64.39,89682.0,63.09,63.0998,62.9529,63.0606,89682.0
2021-09-14 10:20:00,64.42,64.45,64.21,64.39,46834.0,63.09,63.1194,62.8843,63.0606,46834.0
2021-09-14 10:30:00,64.36,64.42,64.11,64.12,79998.0,63.0312,63.09,62.7864,62.7962,79998.0
2021-09-14 10:40:00,64.11,64.23,64.08,64.15,152060.0,62.7864,62.9039,62.757,62.8256,152060.0
2021-09-14 10:50:00,64.14,64.21,64.05,64.16,178652.0,62.8158,62.8843,62.7276,62.8354,178652.0
2021-09-14 11:00:00,64.16,64.31,64.16,64.29,71414.0,62.8354,62.9823,62.8354,62.9627,71414.0
2021-09-14 11:10:00,64.29,64.36,64.26,64.26,49688.0,62.9627,63.0312,62.9333,62.9333,49688.0
2021-09-14 11:20:00,64.26,64.37,64.25,64.36,75194.0,62.9333,63.041,62.9235,63.0312,75194.0
2021-09-14 11:30:00,64.37,64.42,64.32,64.4,137760.0,63.041,63.09,62.9921,63.0704,137760.0
2021-09-14 11:40:00,64.4,64.44,64.36,64.42,48694.0,63.0704,63.1096,63.0312,63.09,48694.0
2021-09-14 11:50:00,64.43,64.46,64.31,64.46,57914.0,63.0998,63.1292,62.9823,63.1292,57914.0
2021-09-14 12:00:00,64.46,64.53,64.44,64.51,36096.0,63.1292,63.1977,63.1096,63.1782,36096.0
2021-09-14 12:10:00,64.49,64.5,64.44,64.44,38938.0,63.1586,63.1684,63.1096,63.1096,38938.0
2021-09-14 12:20:00,64.43,64.45,64.39,64.42,47066.0,63.0998,63.1194,63.0606,63.09,47066.0
2021-09-14 12:30:00,64.41,64.41,64.32,64.34,34962.0,63.0802,63.0802,62.9921,63.0117,34962.0
2021-09-14 12:40:00,64.31,64.31,64.17,64.2,70298.0,62.9823,62.9823,62.8452,62.8746,70298.0
2021-09-14 12:50:00,64.19,64.2,64.1,64.14,90692.0,62.8648,62.8746,62.7766,62.8158,90692.0
2021-09-14 13:00:00,64.14,64.21,63.93,63.93,78974.0,62.8158,62.8843,62.6101,62.6101,78974.0
2021-09-14 13:10:00,63.94,64.07,63.9,64.07,46470.0,62.6199,62.7472,62.5807,62.7472,46470.0
2021-09-14 13:20:00,64.07,64.15,64.07,64.14,65380.0,62.7472,62.8256,62.7472,62.8158,65380.0
2021-09-14 13:30:00,64.12,64.14,63.99,64.13,77642.0,62.7962,62.8158,62.6689,62.806,77642.0
2021-09-14 13:40:00,64.13,64.21,64.1,64.16,22420.0,62.806,62.8843,62.7766,62.8354,22420.0
2021-09-14 13:50:00,64.14,64.23,64.14,64.17,30324.0,62.8158,62.9039,62.8158,62.8452,30324.0
2021-09-14 14:00:00,64.17,64.19,64.06,64.06,74268.0,62.8452,62.8648,62.7374,62.7374,74268.0
2021-09-14 14:10:00,64.08,64.08,63.92,63.93,76024.0,62.757,62.757,62.6003,62.6101,76024.0
2021-09-14 14:20:00,63.93,63.93,63.82,63.9,104872.0,62.6101,62.6101,62.5024,62.5807,104872.0
2021-09-14 14:30:00,63.87,63.87,63.71,63.78,159306.0,62.5514,62.5514,62.3947,62.4632,159306.0
2021-09-14 14:40:00,63.78,63.85,63.7,63.71,66532.0,62.4632,62.5318,62.3849,62.3947,66532.0
2021-09-14 14:50:00,63.71,63.92,63.65,63.9,94368.0,62.3947,62.6003,62.3359,62.5807,94368.0
2021-09-14 15:00:00,63.89,63.95,63.83,63.85,100336.0,62.571,62.6297,62.5122,62.5318,100336.0
2021-09-14 15:10:00,63.85,63.91,63.71,63.74,71012.0,62.5318,62.5905,62.3947,62.424,71012.0
2021-09-14 15:20:00,63.74,63.87,63.7,63.71,100044.0,62.424,62.5514,62.3849,62.3947,100044.0
2021-09-14 15:30:00,63.71,63.77,63.66,63.74,143114.0,62.3947,62.4534,62.3457,62.424,143114.0
2021-09-14 15:40:00,63.75,63.88,63.67,63.7,151604.0,62.4338,62.5612,62.3555,62.3849,151604.0
2021-09-14 15:50:00,63.69,63.94,63.66,63.93,261052.0,62.3751,62.6199,62.3457,62.6101,261052.0
2021-09-15 09:30:00,64.03,64.15,63.74,63.76,283224.0,62.7081,62.8256,62.424,62.4436,283224.0
2021-09-15 09:40:00,63.76,64.25,63.71,64.25,226884.0,62.4436,62.9235,62.3947,62.9235,226884.0
2021-09-15 09:50:00,64.26,64.27,64.05,64.17,135738.0,62.9333,62.9431,62.7276,62.8452,135738.0
2021-09-15 10:00:00,64.19,64.3,64.1,64.11,96488.0,62.8648,62.9725,62.7766,62.7864,96488.0
2021-09-15 10:10:00,64.12,64.16,63.85,64.08,159592.0,62.7962,62.8354,62.5318,62.757,159592.0
2021-09-15 10:20:00,64.08,64.12,63.98,64.0,97122.0,62.757,62.7962,62.6591,62.6787,97122.0
2021-09-15 10:30:00,63.99,64.22,63.97,64.14,94574.0,62.6689,62.8941,62.6493,62.8158,94574.0
2021-09-15 10:40:00,64.14,64.16,63.94,64.11,86438.0,62.8158,62.8354,62.6199,62.7864,86438.0
2021-09-15 10:50:00,64.13,64.16,64.0,64.16,56708.0,62.806,62.8354,62.6787,62.8354,56708.0
2021-09-15 11:00:00,64.18,64.26,64.08,64.2,50176.0,62.855,62.9333,62.757,62.8746,50176.0
2021-09-15 11:10:00,64.2,64.22,64.16,64.18,64068.0,62.8746,62.8941,62.8354,62.855,64068.0
2021-09-15 11:20:00,64.18,64.32,64.18,64.25,46324.0,62.855,62.9921,62.855,62.9235,46324.0
2021-09-15 11:30:00,64.24,64.24,64.13,64.23,47662.0,62.9137,62.9137,62.806,62.9039,47662.0
2021-09-15 11:40:00,64.23,64.23,64.11,64.14,54682.0,62.9039,62.9039,62.7864,62.8158,54682.0
2021-09-15 11:50:00,64.14,64.27,64.13,64.27,40414.0,62.8158,62.9431,62.806,62.9431,40414.0
2021-09-15 12:00:00,64.26,64.26,64.17,64.24,21340.0,62.9333,62.9333,62.8452,62.9137,21340.0
2021-09-15 12:10:00,64.24,64.31,64.23,64.3,22856.0,62.9137,62.9823,62.9039,62.9725,22856.0
2021-09-15 12:20:00,64.29,64.49,64.28,64.42,121622.0,62.9627,63.1586,62.9529,63.09,121622.0
2021-09-15 12:30:00,64.44,64.55,64.44,64.55,43364.0,63.1096,63.2173,63.1096,63.2173,43364.0
2021-09-15 12:40:00,64.56,64.76,64.56,64.67,136396.0,63.2271,63.423,63.2271,63.3348,136396.0
2021-09-15 12:50:00,64.67,64.74,64.64,64.72,55436.0,63.3348,63.4034,63.3055,63.3838,55436.0
2021-09-15 13:00:00,64.72,64.84,64.72,64.75,34854.0,63.3838,63.5013,63.3838,63.4132,34854.0
2021-09-15 13:10:00,64.72,64.83,64.72,64.8,23124.0,63.3838,63.4915,63.3838,63.4622,23124.0
2021-09-15 13:20:00,64.83,64.89,64.82,64.86,56286.0,63.4915,63.5503,63.4818,63.5209,56286.0
2021-09-15 13:30:00,64.87,64.95,64.86,64.86,120856.0,63.5307,63.6091,63.5209,63.5209,120856.0
2021-09-15 13:40:00,64.87,65.0,64.86,64.95,47660.0,63.5307,63.658,63.5209,63.6091,47660.0
2021-09-15 13:50:00,64.96,64.99,64.86,64.86,31296.0,63.6189,63.6482,63.5209,63.5209,31296.0
2021-09-15 14:00:00,64.88,64.9,64.8,64.9,68286.0,63.5405,63.5601,63.4622,63.5601,68286.0
2021-09-15 14:10:00,64.91,64.91,64.79,64.79,31876.0,63.5699,63.5699,63.4524,63.4524,31876.0
2021-09-15 14:20:00,64.8,64.88,64.79,64.83,35126.0,63.4622,63.5405,63.4524,63.4915,35126.0
2021-09-15 14:30:00,64.83,64.93,64.83,64.87,28800.0,63.4915,63.5895,63.4915,63.5307,28800.0
2021-09-15 14:40:00,64.88,64.92,64.83,64.89,42452.0,63.5405,63.5797,63.4915,63.5503,42452.0
2021-09-15 14:50:00,64.91,64.91,64.81,64.82,37722.0,63.5699,63.5699,63.472,63.4818,37722.0
2021-09-15 15:00:00,64.82,64.91,64.79,64.91,51784.0,63.4818,63.5699,63.4524,63.5699,51784.0
2021-09-15 15:10:00,64.92,65.06,64.9,65.06,111206.0,63.5797,63.7168,63.5601,63.7168,111206.0
2021-09-15 15:20:00,65.07,65.07,64.95,65.0,245984.0,63.7266,63.7266,63.6091,63.658,245984.0
2021-09-15 15:30:00,65.01,65.14,64.98,65.13,95336.0,63.6678,63.7951,63.6384,63.7854,95336.0
2021-09-15 15:40:00,65.12,65.14,65.06,65.07,85136.0,63.7756,63.7951,63.7168,63.7266,85136.0
2021-09-15 15:50:00,65.07,65.08,64.92,64.98,241656.0,63.7266,63.7364,63.5797,63.6384,241656.0
2021-09-16 09:30:00,64.82,65.1,64.72,64.89,387474.0,63.4818,63.756,63.3838,63.5503,387474.0
2021-09-16 09:40:00,64.89,64.91,64.55,64.61,189682.0,63.5503,63.5699,63.2173,63.2761,189682.0
2021-09-16 09:50:00,64.61,64.71,64.39,64.47,177750.0,63.2761,63.374,63.0606,63.139,177750.0
2021-09-16 10:00:00,64.48,64.48,64.19,64.41,274934.0,63.1488,63.1488,62.8648,63.0802,274934.0
2021-09-16 10:10:00,64.39,64.39,64.05,64.11,204532.0,63.0606,63.0606,62.7276,62.7864,204532.0
2021-09-16 10:20:00,64.1,64.25,64.01,64.24,203874.0,62.7766,62.9235,62.6885,62.9137,203874.0
2021-09-16 10:30:00,64.19,64.35,64.12,64.33,128932.0,62.8648,63.0215,62.7962,63.0019,128932.0
2021-09-16 10:40:00,64.33,64.33,64.14,64.17,192444.0,63.0019,63.0019,62.8158,62.8452,192444.0
2021-09-16 10:50:00,64.14,64.14,63.87,64.03,160060.0,62.8158,62.8158,62.5514,62.7081,160060.0
2021-09-16 11:00:00,64.01,64.14,63.96,64.14,97014.0,62.6885,62.8158,62.6395,62.8158,97014.0
2021-09-16 11:10:00,64.11,64.19,63.97,64.0,90066.0,62.7864,62.8648,62.6493,62.6787,90066.0
2021-09-16 11:20:00,63.98,64.17,63.98,64.12,122782.0,62.6591,62.8452,62.6591,62.7962,122782.0
2021-09-16 11:30:00,64.13,64.19,64.04,64.18,85190.0,62.806,62.8648,62.7179,62.855,85190.0
2021-09-16 11:40:00,64.18,64.24,64.06,64.14,53250.0,62.855,62.9137,62.7374,62.8158,53250.0
2021-09-16 11:50:00,64.11,64.23,64.1,64.23,54110.0,62.7864,62.9039,62.7766,62.9039,54110.0
2021-09-16 12:00:00,64.23,64.27,64.14,64.27,43340.0,62.9039,62.9431,62.8158,62.9431,43340.0
2021-09-16 12:10:00,64.28,64.39,64.22,64.39,134426.0,62.9529,63.0606,62.8941,63.0606,134426.0
2021-09-16 12:20:00,64.4,64.42,64.32,64.33,45554.0,63.0704,63.09,62.9921,63.0019,45554.0
2021-09-16 12:30:00,64.34,64.41,64.34,64.39,64982.0,63.0117,63.0802,63.0117,63.0606,64982.0
2021-09-16 12:40:00,64.39,64.53,64.39,64.49,43468.0,63.0606,63.1977,63.0606,63.1586,43468.0
2021-09-16 12:50:00,64.49,64.51,64.39,64.44,38422.0,63.1586,63.1782,63.0606,63.1096,38422.0
2021-09-16 13:00:00,64.4,64.4,64.32,64.37,33734.0,63.0704,63.0704,62.9921,63.041,33734.0
2021-09-16 13:10:00,64.36,64.46,64.35,64.46,27400.0,63.0312,63.1292,63.0215,63.1292,27400.0
2021-09-16 13:20:00,64.47,64.5,64.42,64.44,28932.0,63.139,63.1684,63.09,63.1096,28932.0
2021-09-16 13:30:00,64.42,64.43,64.28,64.29,31532.0,63.09,63.0998,62.9529,62.9627,31532.0
2021-09-16 13:40:00,64.31,64.36,64.28,64.36,27732.0,62.9823,63.0312,62.9529,63.0312,27732.0
2021-09-16 13:50:00,64.36,64.66,64.36,64.65,104200.0,63.0312,63.3251,63.0312,63.3153,104200.0
2021-09-16 14:00:00,64.66,64.67,64.58,64.64,72412.0,63.3251,63.3348,63.2467,63.3055,72412.0
2021-09-16 14:10:00,64.65,64.8,64.65,64.69,114394.0,63.3153,63.4622,63.3153,63.3544,114394.0
2021-09-16 14:20:00,64.69,64.74,64.63,64.69,41908.0,63.3544,63.4034,63.2957,63.3544,41908.0
2021-09-16 14:30:00,64.69,64.77,64.69,64.72,43800.0,63.3544,63.4328,63.3544,63.3838,43800.0
2021-09-16 14:40:00,64.72,64.72,64.67,64.72,29330.0,63.3838,63.3838,63.3348,63.3838,29330.0
2021-09-16 14:50:00,64.72,64.88,64.71,64.86,55040.0,63.3838,63.5405,63.374,63.5209,55040.0
2021-09-16 15:00:00,64.86,65.1,64.83,65.05,132110.0,63.5209,63.756,63.4915,63.707,132110.0
2021-09-16 15:10:00,65.05,65.11,64.94,64.97,93654.0,63.707,63.7658,63.5993,63.6287,93654.0
2021-09-16 15:20:00,64.98,65.01,64.85,64.85,85494.0,63.6384,63.6678,63.5111,63.5111,85494.0
2021-09-16 15:30:00,64.86,64.96,64.85,64.96,141482.0,63.5209,63.6189,63.5111,63.6189,141482.0
2021-09-16 15:40:00,64.96,64.96,64.79,64.8,96376.0,63.6189,63.6189,63.4524,63.4622,96376.0
2021-09-16 15:50:00,64.8,64.87,64.73,64.77,238528.0,63.4622,63.5307,63.3936,63.4328,238528.0
2021-09-17 09:30:00,64.51,64.67,64.36,64.42,333320.0,63.1782,63.3348,63.0312,63.09,333320.0
2021-09-17 09:40:00,64.39,64.58,64.23,64.24,259934.0,63.0606,63.2467,62.9039,62.9137,259934.0
2021-09-17 09:50:00,64.23,64.26,64.01,64.12,181910.0,62.9039,62.9333,62.6885,62.7962,181910.0
2021-09-17 10:00:00,64.11,64.19,63.99,64.07,235956.0,62.7864,62.8648,62.6689,62.7472,235956.0
2021-09-17 10:10:00,64.07,64.08,63.82,63.96,224558.0,62.7472,62.757,62.5024,62.6395,224558.0
2021-09-17 10:20:00,63.95,64.06,63.85,64.03,185312.0,62.6297,62.7374,62.5318,62.7081,185312.0
2021-09-17 10:30:00,63.99,64.01,63.84,63.87,201458.0,62.6689,62.6885,62.522,62.5514,201458.0
2021-09-17 10:40:00,63.87,63.87,63.67,63.81,167940.0,62.5514,62.5514,62.3555,62.4926,167940.0
2021-09-17 10:50:00,63.8,63.88,63.71,63.81,118426.0,62.4828,62.5612,62.3947,62.4926,118426.0
2021-09-17 11:00:00,63.81,63.85,63.69,63.77,144100.0,62.4926,62.5318,62.3751,62.4534,144100.0
2021-09-17 11:10:00,63.76,63.99,63.63,63.96,180440.0,62.4436,62.6689,62.3163,62.6395,180440.0
2021-09-17 11:20:00,63.95,64.0,63.77,63.79,73854.0,62.6297,62.6787,62.4534,62.473,73854.0
2021-09-17 11:30:00,63.77,63.79,63.59,63.72,197022.0,62.4534,62.473,62.2771,62.4045,197022.0
2021-09-17 11:40:00,63.72,63.84,63.67,63.8,81094.0,62.4045,62.522,62.3555,62.4828,81094.0
2021-09-17 11:50:00,63.8,63.81,63.6,63.77,87930.0,62.4828,62.4926,62.2869,62.4534,87930.0
2021-09-17 12:00:00,63.76,63.9,63.74,63.87,58146.0,62.4436,62.5807,62.424,62.5514,58146.0
2021-09-17 12:10:00,63.87,63.92,63.77,63.77,81932.0,62.5514,62.6003,62.4534,62.4534,81932.0
2021-09-17 12:20:00,63.77,63.97,63.77,63.85,96058.0,62.4534,62.6493,62.4534,62.5318,96058.0
2021-09-17 12:30:00,63.85,64.02,63.85,64.02,118956.0,62.5318,62.6983,62.5318,62.6983,118956.0
2021-09-17 12:40:00,64.04,64.05,63.91,63.91,53334.0,62.7179,62.7276,62.5905,62.5905,53334.0
2021-09-17 12:50:00,63.93,63.99,63.87,63.88,184420.0,62.6101,62.6689,62.5514,62.5612,184420.0
2021-09-17 13:00:00,63.9,63.9,63.74,63.74,121974.0,62.5807,62.5807,62.424,62.424,121974.0
2021-09-17 13:10:00,63.74,63.8,63.65,63.66,91046.0,62.424,62.4828,62.3359,62.3457,91046.0
2021-09-17 13:20:00,63.66,63.71,63.59,63.71,74734.0,62.3457,62.3947,62.2771,62.3947,74734.0
2021-09-17 13:30:00,63.71,63.74,63.6,63.73,124070.0,62.3947,62.424,62.2869,62.4143,124070.0
2021-09-17 13:40:00,63.74,63.74,63.44,63.45,181448.0,62.424,62.424,62.1302,62.14,181448.0
2021-09-17 13:50:00,63.46,63.56,63.4,63.56,171038.0,62.1498,62.2478,62.0911,62.2478,171038.0
2021-09-17 14:00:00,63.54,63.67,63.52,63.67,136512.0,62.2282,62.3555,62.2086,62.3555,136512.0
2021-09-17 14:10:00,63.68,63.7,63.47,63.51,152382.0,62.3653,62.3849,62.1596,62.1988,152382.0
2021-09-17 14:20:00,63.5,63.63,63.49,63.5,109608.0,62.189,62.3163,62.1792,62.189,109608.0
2021-09-17 14:30:00,63.49,63.55,63.41,63.52,125028.0,62.1792,62.238,62.1009,62.2086,125028.0
2021-09-17 14:40:00,63.52,63.65,63.51,63.62,148276.0,62.2086,62.3359,62.1988,62.3065,148276.0
2021-09-17 14:50:00,63.63,63.67,63.54,63.59,162044.0,62.3163,62.3555,62.2282,62.2771,162044.0
2021-09-17 15:00:00,63.59,63.73,63.56,63.57,198274.0,62.2771,62.4143,62.2478,62.2576,198274.0
2021-09-17 15:10:00,63.56,63.6,63.48,63.59,244452.0,62.2478,62.2869,62.1694,62.2771,244452.0
2021-09-17 15:20:00,63.58,63.68,63.52,63.53,177656.0,62.2674,62.3653,62.2086,62.2184,177656.0
2021-09-17 15:30:00,63.53,63.63,63.48,63.54,428728.0,62.2184,62.3163,62.1694,62.2282,428728.0
2021-09-17 15:40:00,63.55,63.74,63.44,63.46,218520.0,62.238,62.424,62.1302,62.1498,218520.0
2021-09-17 15:50:00,63.47,63.72,63.43,63.52,403860.0,62.1596,62.4045,62.1205,62.2086,403860.0
2021-09-20 09:30:00,61.63,61.91,61.35,61.88,834540.0,60.3576,60.6318,60.0834,60.6025,834540.0
2021-09-20 09:40:00,61.91,62.1,61.8,61.98,350472.0,60.6318,60.8179,60.5241,60.7004,350472.0
2021-09-20 09:50:00,62.0,62.01,61.73,61.88,258402.0,60.72,60.7298,60.4555,60.6025,258402.0
2021-09-20 10:00:00,61.88,61.91,61.59,61.63,313986.0,60.6025,60.6318,60.3184,60.3576,313986.0
2021-09-20 10:10:00,61.63,61.75,61.42,61.5,270794.0,60.3576,60.4751,60.1519,60.2303,270794.0
2021-09-20 10:20:00,61.49,61.63,61.34,61.62,228624.0,60.2205,60.3576,60.0736,60.3478,228624.0
2021-09-20 10:30:00,61.6,61.78,61.49,61.7,210136.0,60.3282,60.5045,60.2205,60.4262,210136.0
2021-09-20 10:40:00,61.69,61.69,61.4,61.56,250450.0,60.4164,60.4164,60.1324,60.2891,250450.0
2021-09-20 10:50:00,61.52,61.66,61.37,61.44,213440.0,60.2499,60.387,60.103,60.1715,213440.0
2021-09-20 11:00:00,61.41,61.63,61.27,61.53,228062.0,60.1422,60.3576,60.005,60.2597,228062.0
2021-09-20 11:10:00,61.5,61.72,61.47,61.62,228608.0,60.2303,60.4458,60.2009,60.3478,228608.0
2021-09-20 11:20:00,61.62,61.7,61.47,61.63,163766.0,60.3478,60.4262,60.2009,60.3576,163766.0
2021-09-20 11:30:00,61.63,61.65,61.38,61.38,136392.0,60.3576,60.3772,60.1128,60.1128,136392.0
2021-09-20 11:40:00,61.38,61.38,61.24,61.3,181492.0,60.1128,60.1128,59.9757,60.0344,181492.0
2021-09-20 11:50:00,61.31,61.31,61.05,61.06,377700.0,60.0442,60.0442,59.7896,59.7994,377700.0
2021-09-20 12:00:00,61.05,61.09,60.82,60.82,340102.0,59.7896,59.8288,59.5643,59.5643,340102.0
2021-09-20 12:10:00,60.83,61.0,60.81,60.87,211170.0,59.5741,59.7406,59.5545,59.6133,211170.0
2021-09-20 12:20:00,60.87,60.98,60.74,60.95,256596.0,59.6133,59.721,59.486,59.6917,256596.0
2021-09-20 12:30:00,60.93,60.99,60.85,60.96,155262.0,59.6721,59.7308,59.5937,59.7014,155262.0
2021-09-20 12:40:00,60.94,60.96,60.77,60.86,155230.0,59.6819,59.7014,59.5154,59.6035,155230.0
2021-09-20 12:50:00,60.85,60.91,60.68,60.69,160890.0,59.5937,59.6525,59.4272,59.437,160890.0
2021-09-20 13:00:00,60.69,60.77,60.43,60.46,430300.0,59.437,59.5154,59.1824,59.2118,430300.0
2021-09-20 13:10:00,60.45,60.63,60.43,60.63,210570.0,59.202,59.3783,59.1824,59.3783,210570.0
2021-09-20 13:20:00,60.65,60.8,60.59,60.79,152418.0,59.3978,59.5447,59.3391,59.535,152418.0
2021-09-20 13:30:00,60.79,60.92,60.69,60.91,189980.0,59.535,59.6623,59.437,59.6525,189980.0
2021-09-20 13:40:00,60.91,60.91,60.71,60.83,139562.0,59.6525,59.6525,59.4566,59.5741,139562.0
2021-09-20 13:50:00,60.84,60.89,60.76,60.8,108020.0,59.5839,59.6329,59.5056,59.5447,108020.0
2021-09-20 14:00:00,60.82,60.9,60.49,60.5,232784.0,59.5643,59.6427,59.2411,59.2509,232784.0
2021-09-20 14:10:00,60.5,60.53,60.38,60.46,274066.0,59.2509,59.2803,59.1334,59.2118,274066.0
2021-09-20 14:20:00,60.45,60.51,60.23,60.27,235998.0,59.202,59.2607,58.9865,59.0257,235998.0
2021-09-20 14:30:00,60.27,60.32,60.04,60.13,413800.0,59.0257,59.0747,58.8004,58.8886,413800.0
2021-09-20 14:40:00,60.13,60.33,60.12,60.19,356540.0,58.8886,59.0845,58.8788,58.9473,356540.0
2021-09-20 14:50:00,60.18,60.29,59.99,60.14,284414.0,58.9375,59.0453,58.7515,58.8984,284414.0
2021-09-20 15:00:00,60.16,60.31,60.02,60.09,228734.0,58.918,59.0649,58.7809,58.8494,228734.0
2021-09-20 15:10:00,60.08,60.19,59.9,59.96,334996.0,58.8396,58.9473,58.6633,58.7221,334996.0
2021-09-20 15:20:00,59.97,60.48,59.97,60.48,227102.0,58.7319,59.2314,58.7319,59.2314,227102.0
2021-09-20 15:30:00,60.49,60.88,60.44,60.7,326706.0,59.2411,59.6231,59.1922,59.4468,326706.0
2021-09-20 15:40:00,60.69,61.08,60.69,60.97,287022.0,59.437,59.819,59.437,59.7112,287022.0
2021-09-20 15:50:00,60.97,61.49,60.97,61.4,610076.0,59.7112,60.2205,59.7112,60.1324,610076.0
2021-09-21 09:30:00,62.08,62.22,61.8,62.12,519216.0,60.7983,60.9354,60.5241,60.8375,519216.0
2021-09-21 09:40:00,62.12,62.47,61.95,62.44,255664.0,60.8375,61.1803,60.671,61.1509,255664.0
2021-09-21 09:50:00,62.43,62.46,61.98,62.08,160364.0,61.1411,61.1705,60.7004,60.7983,160364.0
2021-09-21 10:00:00,62.05,62.15,61.62,61.62,253332.0,60.7689,60.8669,60.3478,60.3478,253332.0
2021-09-21 10:10:00,61.61,61.85,61.54,61.79,289086.0,60.338,60.5731,60.2695,60.5143,289086.0
2021-09-21 10:20:00,61.79,61.83,61.49,61.74,205852.0,60.5143,60.5535,60.2205,60.4653,205852.0
2021-09-21 10:30:00,61.76,61.78,61.44,61.6,237804.0,60.4849,60.5045,60.1715,60.3282,237804.0
2021-09-21 10:40:00,61.63,61.69,61.23,61.26,191662.0,60.3576,60.4164,59.9659,59.9953,191662.0
2021-09-21 10:50:00,61.27,61.35,61.12,61.3,793832.0,60.005,60.0834,59.8581,60.0344,793832.0
2021-09-21 11:00:00,61.31,61.65,61.14,61.63,194046.0,60.0442,60.3772,59.8777,60.3576,194046.0
2021-09-21 11:10:00,61.63,61.74,61.54,61.59,110930.0,60.3576,60.4653,60.2695,60.3184,110930.0
2021-09-21 11:20:00,61.59,61.62,61.46,61.53,106098.0,60.3184,60.3478,60.1911,60.2597,106098.0
2021-09-21 11:30:00,61.55,61.97,61.55,61.89,112630.0,60.2793,60.6906,60.2793,60.6122,112630.0
2021-09-21 11:40:00,61.9,62.0,61.84,61.95,70644.0,60.622,60.72,60.5633,60.671,70644.0
2021-09-21 11:50:00,61.96,61.98,61.88,61.89,101160.0,60.6808,60.7004,60.6025,60.6122,101160.0
2021-09-21 12:00:00,61.92,62.16,61.9,62.12,199966.0,60.6416,60.8767,60.622,60.8375,199966.0
2021-09-21 12:10:00,62.13,62.21,62.05,62.05,119316.0,60.8473,60.9256,60.7689,60.7689,119316.0
2021-09-21 12:20:00,62.07,62.13,61.96,61.97,56304.0,60.7885,60.8473,60.6808,60.6906,56304.0
2021-09-21 12:30:00,61.93,62.02,61.88,61.99,56348.0,60.6514,60.7396,60.6025,60.7102,56348.0
2021-09-21 12:40:00,61.99,62.0,61.9,61.94,42190.0,60.7102,60.72,60.622,60.6612,42190.0
2021-09-21 12:50:00,61.9,61.9,61.65,61.77,88526.0,60.622,60.622,60.3772,60.4947,88526.0
2021-09-21 13:00:00,61.77,61.82,61.62,61.71,88208.0,60.4947,60.5437,60.3478,60.436,88208.0
2021-09-21 13:10:00,61.71,61.76,61.63,61.76,45544.0,60.436,60.4849,60.3576,60.4849,45544.0
2021-09-21 13:20:00,61.74,61.8,61.47,61.48,89658.0,60.4653,60.5241,60.2009,60.2107,89658.0
2021-09-21 13:30:00,61.48,61.55,61.43,61.54,83144.0,60.2107,60.2793,60.1617,60.2695,83144.0
2021-09-21 13:40:00,61.52,61.58,61.44,61.57,69426.0,60.2499,60.3086,60.1715,60.2989,69426.0
2021-09-21 13:50:00,61.56,61.65,61.32,61.43,134040.0,60.2891,60.3772,60.054,60.1617,134040.0
2021-09-21 14:00:00,61.43,61.6,61.42,61.58,89360.0,60.1617,60.3282,60.1519,60.3086,89360.0
2021-09-21 14:10:00,61.59,61.6,61.47,61.47,63422.0,60.3184,60.3282,60.2009,60.2009,63422.0
2021-09-21 14:20:00,61.46,61.47,61.25,61.27,97978.0,60.1911,60.2009,59.9855,60.005,97978.0
2021-09-21 14:30:00,61.27,61.49,61.27,61.43,79506.0,60.005,60.2205,60.005,60.1617,79506.0
2021-09-21 14:40:00,61.44,61.56,61.44,61.52,84880.0,60.1715,60.2891,60.1715,60.2499,84880.0
2021-09-21 14:50:00,61.52,61.85,61.52,61.66,142728.0,60.2499,60.5731,60.2499,60.387,142728.0
2021-09-21 15:00:00,61.66,61.85,61.66,61.74,182398.0,60.387,60.5731,60.387,60.4653,182398.0
2021-09-21 15:10:00,61.74,61.95,61.68,61.69,104680.0,60.4653,60.671,60.4066,60.4164,104680.0
2021-09-21 15:20:00,61.69,61.88,61.69,61.85,73636.0,60.4164,60.6025,60.4164,60.5731,73636.0
2021-09-21 15:30:00,61.85,61.95,61.77,61.78,125050.0,60.5731,60.671,60.4947,60.5045,125050.0
2021-09-21 15:40:00,61.77,61.89,61.56,61.57,103704.0,60.4947,60.6122,60.2891,60.2989,103704.0
2021-09-21 15:50:00,61.58,61.67,61.24,61.29,183576.0,60.3086,60.3968,59.9757,60.0246,183576.0
2021-09-22 09:30:00,61.93,61.96,61.73,61.76,555576.0,60.6701,60.6995,60.4742,60.5036,555576.0
2021-09-22 09:40:00,61.75,61.86,61.66,61.78,224322.0,60.4938,60.6015,60.4056,60.5232,224322.0
2021-09-22 09:50:00,61.78,62.13,61.76,62.13,196542.0,60.5232,60.866,60.5036,60.866,196542.0
2021-09-22 10:00:00,62.18,62.37,62.13,62.3,225438.0,60.915,61.1012,60.866,61.0326,225438.0
2021-09-22 10:10:00,62.31,62.31,62.1,62.31,176008.0,61.0424,61.0424,60.8367,61.0424,176008.0
2021-09-22 10:20:00,62.31,62.41,62.26,62.32,173786.0,61.0424,61.1404,60.9934,61.0522,173786.0
2021-09-22 10:30:00,62.32,62.44,62.3,62.4,145106.0,61.0522,61.1697,61.0326,61.1306,145106.0
2021-09-22 10:40:00,62.41,62.44,62.29,62.37,132944.0,61.1404,61.1697,61.0228,61.1012,132944.0
2021-09-22 10:50:00,62.37,62.5,62.29,62.48,110836.0,61.1012,61.2285,61.0228,61.2089,110836.0
2021-09-22 11:00:00,62.49,62.56,62.49,62.51,126530.0,61.2187,61.2873,61.2187,61.2383,126530.0
2021-09-22 11:10:00,62.48,62.57,62.47,62.57,55684.0,61.2089,61.2971,61.1991,61.2971,55684.0
2021-09-22 11:20:00,62.55,62.57,62.51,62.54,43124.0,61.2775,61.2971,61.2383,61.2677,43124.0
2021-09-22 11:30:00,62.56,62.69,62.56,62.67,75764.0,61.2873,61.4147,61.2873,61.3951,75764.0
2021-09-22 11:40:00,62.69,62.79,62.65,62.73,94530.0,61.4147,61.5126,61.3755,61.4538,94530.0
2021-09-22 11:50:00,62.73,62.93,62.6,62.77,228232.0,61.4538,61.6498,61.3265,61.493,228232.0
2021-09-22 12:00:00,62.75,62.75,62.63,62.65,50590.0,61.4734,61.4734,61.3559,61.3755,50590.0
2021-09-22 12:10:00,62.65,62.71,62.63,62.63,31232.0,61.3755,61.4342,61.3559,61.3559,31232.0
2021-09-22 12:20:00,62.63,62.73,62.63,62.72,45290.0,61.3559,61.4538,61.3559,61.444,45290.0
2021-09-22 12:30:00,62.72,62.77,62.72,62.74,66498.0,61.444,61.493,61.444,61.4636,66498.0
2021-09-22 12:40:00,62.74,62.76,62.67,62.67,28964.0,61.4636,61.4832,61.3951,61.3951,28964.0
2021-09-22 12:50:00,62.67,62.7,62.58,62.62,43342.0,61.3951,61.4245,61.3069,61.3461,43342.0
2021-09-22 13:00:00,62.62,62.63,62.49,62.49,64098.0,61.3461,61.3559,61.2187,61.2187,64098.0
2021-09-22 13:10:00,62.49,62.52,62.44,62.47,13478.0,61.2187,61.2481,61.1697,61.1991,13478.0
2021-09-22 13:20:00,62.47,62.58,62.47,62.56,18374.0,61.1991,61.3069,61.1991,61.2873,18374.0
2021-09-22 13:30:00,62.56,62.6,62.49,62.53,73468.0,61.2873,61.3265,61.2187,61.2579,73468.0
2021-09-22 13:40:00,62.52,62.54,62.48,62.48,7912.0,61.2481,61.2677,61.2089,61.2089,7912.0
2021-09-22 13:50:00,62.45,62.49,62.36,62.49,52208.0,61.1795,61.2187,61.0914,61.2187,52208.0
2021-09-22 14:00:00,62.42,62.94,62.14,62.72,489544.0,61.1501,61.6596,60.8758,61.444,489544.0
2021-09-22 14:10:00,62.74,63.06,62.73,62.86,148424.0,61.4636,61.7771,61.4538,61.5812,148424.0
2021-09-22 14:20:00,62.9,62.95,62.7,62.91,120776.0,61.6204,61.6694,61.4245,61.6302,120776.0
2021-09-22 14:30:00,62.89,62.97,62.63,62.65,292268.0,61.6106,61.689,61.3559,61.3755,292268.0
2021-09-22 14:40:00,62.64,62.69,62.27,62.32,437014.0,61.3657,61.4147,61.0032,61.0522,437014.0
2021-09-22 14:50:00,62.25,62.5,62.1,62.38,531472.0,60.9836,61.2285,60.8367,61.111,531472.0
2021-09-22 15:00:00,62.38,62.46,62.24,62.45,203724.0,61.111,61.1893,60.9738,61.1795,203724.0
2021-09-22 15:10:00,62.46,62.89,62.41,62.88,182686.0,61.1893,61.6106,61.1404,61.6008,182686.0
2021-09-22 15:20:00,62.88,62.98,62.72,62.77,244694.0,61.6008,61.6988,61.444,61.493,244694.0
2021-09-22 15:30:00,62.77,62.83,62.55,62.83,150022.0,61.493,61.5518,61.2775,61.5518,150022.0
2021-09-22 15:40:00,62.83,62.83,62.52,62.53,160882.0,61.5518,61.5518,61.2481,61.2579,160882.0
2021-09-22 15:50:00,62.52,62.62,62.36,62.44,337968.0,61.2481,61.3461,61.0914,61.1697,337968.0
2021-09-23 09:30:00,63.02,63.5,62.94,63.5,312584.0,61.7379,62.2082,61.6596,62.2082,312584.0
2021-09-23 09:40:00,63.5,63.74,63.41,63.74,368564.0,62.2082,62.4433,62.12,62.4433,368564.0
2021-09-23 09:50:00,63.74,63.85,63.64,63.68,299620.0,62.4433,62.5511,62.3453,62.3845,299620.0
2021-09-23 10:00:00,63.69,63.97,63.69,63.88,182416.0,62.3943,62.6686,62.3943,62.5804,182416.0
2021-09-23 10:10:00,63.89,64.07,63.85,63.97,255076.0,62.5902,62.7666,62.5511,62.6686,255076.0
2021-09-23 10:20:00,63.96,64.08,63.94,64.0,85606.0,62.6588,62.7764,62.6392,62.698,85606.0
2021-09-23 10:30:00,63.98,64.02,63.87,63.93,167846.0,62.6784,62.7176,62.5706,62.6294,167846.0
2021-09-23 10:40:00,63.93,64.09,63.9,64.07,100692.0,62.6294,62.7862,62.6,62.7666,100692.0
2021-09-23 10:50:00,64.07,64.17,64.05,64.11,92212.0,62.7666,62.8645,62.747,62.8058,92212.0
2021-09-23 11:00:00,64.11,64.11,63.96,63.99,70986.0,62.8058,62.8058,62.6588,62.6882,70986.0
2021-09-23 11:10:00,63.99,64.06,63.94,63.94,53874.0,62.6882,62.7568,62.6392,62.6392,53874.0
2021-09-23 11:20:00,63.93,64.03,63.86,64.02,86602.0,62.6294,62.7274,62.5609,62.7176,86602.0
2021-09-23 11:30:00,63.99,64.13,63.99,64.1,83646.0,62.6882,62.8254,62.6882,62.796,83646.0
2021-09-23 11:40:00,64.09,64.09,63.95,63.99,89614.0,62.7862,62.7862,62.649,62.6882,89614.0
2021-09-23 11:50:00,64.01,64.12,63.96,64.11,65214.0,62.7078,62.8156,62.6588,62.8058,65214.0
2021-09-23 12:00:00,64.12,64.12,64.0,64.02,68106.0,62.8156,62.8156,62.698,62.7176,68106.0
2021-09-23 12:10:00,64.03,64.11,64.01,64.07,76614.0,62.7274,62.8058,62.7078,62.7666,76614.0
2021-09-23 12:20:00,64.08,64.11,63.99,64.11,76532.0,62.7764,62.8058,62.6882,62.8058,76532.0
2021-09-23 12:30:00,64.11,64.2,64.11,64.17,65418.0,62.8058,62.8939,62.8058,62.8645,65418.0
2021-09-23 12:40:00,64.17,64.23,64.15,64.17,62424.0,62.8645,62.9233,62.845,62.8645,62424.0
2021-09-23 12:50:00,64.17,64.21,64.1,64.12,48238.0,62.8645,62.9037,62.796,62.8156,48238.0
2021-09-23 13:00:00,64.12,64.3,64.11,64.3,75930.0,62.8156,62.9919,62.8058,62.9919,75930.0
2021-09-23 13:10:00,64.27,64.3,64.21,64.29,43352.0,62.9625,62.9919,62.9037,62.9821,43352.0
2021-09-23 13:20:00,64.29,64.32,64.27,64.32,44266.0,62.9821,63.0115,62.9625,63.0115,44266.0
2021-09-23 13:30:00,64.32,64.38,64.32,64.38,58838.0,63.0115,63.0703,63.0115,63.0703,58838.0
2021-09-23 13:40:00,64.39,64.41,64.34,64.38,100808.0,63.0801,63.0997,63.0311,63.0703,100808.0
2021-09-23 13:50:00,64.39,64.44,64.38,64.44,59606.0,63.0801,63.1291,63.0703,63.1291,59606.0
2021-09-23 14:00:00,64.42,64.44,64.33,64.33,55890.0,63.1095,63.1291,63.0213,63.0213,55890.0
2021-09-23 14:10:00,64.32,64.33,64.28,64.3,42122.0,63.0115,63.0213,62.9723,62.9919,42122.0
2021-09-23 14:20:00,64.3,64.33,64.26,64.27,31960.0,62.9919,63.0213,62.9527,62.9625,31960.0
2021-09-23 14:30:00,64.28,64.37,64.24,64.26,100626.0,62.9723,63.0605,62.9331,62.9527,100626.0
2021-09-23 14:40:00,64.26,64.26,64.17,64.2,55856.0,62.9527,62.9527,62.8645,62.8939,55856.0
2021-09-23 14:50:00,64.19,64.27,64.19,64.25,69870.0,62.8841,62.9625,62.8841,62.9429,69870.0
2021-09-23 15:00:00,64.26,64.27,64.19,64.19,62830.0,62.9527,62.9625,62.8841,62.8841,62830.0
2021-09-23 15:10:00,64.18,64.19,64.08,64.12,62332.0,62.8743,62.8841,62.7764,62.8156,62332.0
2021-09-23 15:20:00,64.12,64.18,64.11,64.13,41004.0,62.8156,62.8743,62.8058,62.8254,41004.0
2021-09-23 15:30:00,64.12,64.19,64.06,64.12,100218.0,62.8156,62.8841,62.7568,62.8156,100218.0
2021-09-23 15:40:00,64.13,64.19,64.04,64.08,90134.0,62.8254,62.8841,62.7372,62.7764,90134.0
2021-09-23 15:50:00,64.08,64.08,63.92,63.96,254484.0,62.7764,62.7764,62.6196,62.6588,254484.0
2021-09-24 09:30:00,63.46,63.84,63.38,63.77,287462.0,62.169,62.5413,62.0906,62.4727,287462.0
2021-09-24 09:40:00,63.79,63.95,63.58,63.65,156526.0,62.4923,62.649,62.2865,62.3551,156526.0
2021-09-24 09:50:00,63.65,64.09,63.65,64.07,125438.0,62.3551,62.7862,62.3551,62.7666,125438.0
2021-09-24 10:00:00,64.08,64.16,64.02,64.02,149992.0,62.7764,62.8547,62.7176,62.7176,149992.0
2021-09-24 10:10:00,64.03,64.04,63.85,63.96,115874.0,62.7274,62.7372,62.5511,62.6588,115874.0
2021-09-24 10:20:00,63.96,64.1,63.91,63.93,94904.0,62.6588,62.796,62.6098,62.6294,94904.0
2021-09-24 10:30:00,63.93,63.98,63.85,63.89,110708.0,62.6294,62.6784,62.5511,62.5902,110708.0
2021-09-24 10:40:00,63.91,63.97,63.73,63.87,121374.0,62.6098,62.6686,62.4335,62.5706,121374.0
2021-09-24 10:50:00,63.85,63.87,63.68,63.79,65606.0,62.5511,62.5706,62.3845,62.4923,65606.0
2021-09-24 11:00:00,63.81,63.97,63.78,63.97,85336.0,62.5119,62.6686,62.4825,62.6686,85336.0
2021-09-24 11:10:00,63.96,63.96,63.85,63.89,38194.0,62.6588,62.6588,62.5511,62.5902,38194.0
2021-09-24 11:20:00,63.89,63.9,63.69,63.7,85266.0,62.5902,62.6,62.3943,62.4041,85266.0
2021-09-24 11:30:00,63.71,63.8,63.66,63.77,104186.0,62.4139,62.5021,62.3649,62.4727,104186.0
2021-09-24 11:40:00,63.77,63.87,63.75,63.85,47582.0,62.4727,62.5706,62.4531,62.5511,47582.0
2021-09-24 11:50:00,63.87,64.01,63.85,63.96,72572.0,62.5706,62.7078,62.5511,62.6588,72572.0
2021-09-24 12:00:00,63.97,63.98,63.9,63.97,27874.0,62.6686,62.6784,62.6,62.6686,27874.0
2021-09-24 12:10:00,63.97,64.06,63.95,64.06,76556.0,62.6686,62.7568,62.649,62.7568,76556.0
2021-09-24 12:20:00,64.06,64.08,64.01,64.02,42912.0,62.7568,62.7764,62.7078,62.7176,42912.0
2021-09-24 12:30:00,64.05,64.05,63.98,64.02,20978.0,62.747,62.747,62.6784,62.7176,20978.0
2021-09-24 12:40:00,64.04,64.1,64.04,64.1,51950.0,62.7372,62.796,62.7372,62.796,51950.0
2021-09-24 12:50:00,64.1,64.1,64.01,64.03,16424.0,62.796,62.796,62.7078,62.7274,16424.0
2021-09-24 13:00:00,64.04,64.07,63.99,63.99,26928.0,62.7372,62.7666,62.6882,62.6882,26928.0
2021-09-24 13:10:00,63.99,64.07,63.96,63.99,35370.0,62.6882,62.7666,62.6588,62.6882,35370.0
2021-09-24 13:20:00,64.01,64.05,63.99,64.05,15778.0,62.7078,62.747,62.6882,62.747,15778.0
2021-09-24 13:30:00,64.05,64.05,63.91,63.96,22082.0,62.747,62.747,62.6098,62.6588,22082.0
2021-09-24 13:40:00,63.95,63.99,63.93,63.97,25022.0,62.649,62.6882,62.6294,62.6686,25022.0
2021-09-24 13:50:00,63.97,63.97,63.85,63.85,56016.0,62.6686,62.6686,62.5511,62.5511,56016.0
2021-09-24 14:00:00,63.85,63.96,63.85,63.88,34800.0,62.5511,62.6588,62.5511,62.5804,34800.0
2021-09-24 14:10:00,63.88,63.95,63.87,63.93,27246.0,62.5804,62.649,62.5706,62.6294,27246.0
2021-09-24 14:20:00,63.93,63.95,63.91,63.95,19594.0,62.6294,62.649,62.6098,62.649,19594.0
2021-09-24 14:30:00,63.95,64.01,63.95,63.99,19620.0,62.649,62.7078,62.649,62.6882,19620.0
2021-09-24 14:40:00,64.0,64.03,63.98,64.02,28974.0,62.698,62.7274,62.6784,62.7176,28974.0
2021-09-24 14:50:00,64.03,64.18,64.03,64.18,77554.0,62.7274,62.8743,62.7274,62.8743,77554.0
2021-09-24 15:00:00,64.17,64.18,64.02,64.02,56632.0,62.8645,62.8743,62.7176,62.7176,56632.0
2021-09-24 15:10:00,64.04,64.14,64.01,64.09,75690.0,62.7372,62.8352,62.7078,62.7862,75690.0
2021-09-24 15:20:00,64.08,64.27,64.08,64.21,125700.0,62.7764,62.9625,62.7764,62.9037,125700.0
2021-09-24 15:30:00,64.22,64.29,64.19,64.26,114102.0,62.9135,62.9821,62.8841,62.9527,114102.0
2021-09-24 15:40:00,64.27,64.39,64.25,64.33,165826.0,62.9625,63.0801,62.9429,63.0213,165826.0
2021-09-24 15:50:00,64.32,64.33,64.16,64.17,334538.0,63.0115,63.0213,62.8547,62.8645,334538.0
2021-09-27 09:30:00,63.84,63.98,63.65,63.73,385714.0,62.5413,62.6784,62.3551,62.4335,385714.0
2021-09-27 09:40:00,63.73,63.94,63.58,63.88,316668.0,62.4335,62.6392,62.2865,62.5804,316668.0
2021-09-27 09:50:00,63.86,63.96,63.73,63.88,191966.0,62.5609,62.6588,62.4335,62.5804,191966.0
2021-09-27 10:00:00,63.85,64.03,63.74,63.95,160492.0,62.5511,62.7274,62.4433,62.649,160492.0
2021-09-27 10:10:00,63.96,64.07,63.9,64.06,105366.0,62.6588,62.7666,62.6,62.7568,105366.0
2021-09-27 10:20:00,64.07,64.14,64.02,64.13,150630.0,62.7666,62.8352,62.7176,62.8254,150630.0
2021-09-27 10:30:00,64.14,64.2,64.08,64.14,121950.0,62.8352,62.8939,62.7764,62.8352,121950.0
2021-09-27 10:40:00,64.17,64.2,64.07,64.12,52292.0,62.8645,62.8939,62.7666,62.8156,52292.0
2021-09-27 10:50:00,64.12,64.14,63.95,63.95,99744.0,62.8156,62.8352,62.649,62.649,99744.0
2021-09-27 11:00:00,63.96,64.14,63.95,63.98,59028.0,62.6588,62.8352,62.649,62.6784,59028.0
2021-09-27 11:10:00,63.98,64.06,63.95,63.99,30714.0,62.6784,62.7568,62.649,62.6882,30714.0
2021-09-27 11:20:00,63.99,64.0,63.87,63.92,64694.0,62.6882,62.698,62.5706,62.6196,64694.0
2021-09-27 11:30:00,63.91,63.96,63.88,63.89,72686.0,62.6098,62.6588,62.5804,62.5902,72686.0
2021-09-27 11:40:00,63.89,63.89,63.7,63.8,104590.0,62.5902,62.5902,62.4041,62.5021,104590.0
2021-09-27 11:50:00,63.81,63.83,63.76,63.83,72674.0,62.5119,62.5315,62.4629,62.5315,72674.0
2021-09-27 12:00:00,63.81,63.87,63.73,63.86,69508.0,62.5119,62.5706,62.4335,62.5609,69508.0
2021-09-27 12:10:00,63.85,63.98,63.85,63.94,51026.0,62.5511,62.6784,62.5511,62.6392,51026.0
2021-09-27 12:20:00,63.95,63.97,63.92,63.94,19998.0,62.649,62.6686,62.6196,62.6392,19998.0
2021-09-27 12:30:00,63.92,63.92,63.8,63.82,45816.0,62.6196,62.6196,62.5021,62.5217,45816.0
2021-09-27 12:40:00,63.79,63.85,63.68,63.68,48438.0,62.4923,62.5511,62.3845,62.3845,48438.0
2021-09-27 12:50:00,63.66,63.73,63.63,63.68,47790.0,62.3649,62.4335,62.3355,62.3845,47790.0
2021-09-27 13:00:00,63.69,63.84,63.66,63.83,53980.0,62.3943,62.5413,62.3649,62.5315,53980.0
2021-09-27 13:10:00,63.84,63.94,63.77,63.94,32890.0,62.5413,62.6392,62.4727,62.6392,32890.0
2021-09-27 13:20:00,63.93,63.95,63.9,63.93,46324.0,62.6294,62.649,62.6,62.6294,46324.0
2021-09-27 13:30:00,63.93,63.93,63.84,63.89,42660.0,62.6294,62.6294,62.5413,62.5902,42660.0
2021-09-27 13:40:00,63.88,63.94,63.85,63.94,297670.0,62.5804,62.6392,62.5511,62.6392,297670.0
2021-09-27 13:50:00,63.93,64.02,63.9,64.01,105764.0,62.6294,62.7176,62.6,62.7078,105764.0
2021-09-27 14:00:00,64.02,64.06,64.0,64.04,113710.0,62.7176,62.7568,62.698,62.7372,113710.0
2021-09-27 14:10:00,64.04,64.1,63.97,64.09,102416.0,62.7372,62.796,62.6686,62.7862,102416.0
2021-09-27 14:20:00,64.1,64.1,64.01,64.08,71468.0,62.796,62.796,62.7078,62.7764,71468.0
2021-09-27 14:30:00,64.1,64.1,63.96,63.98,30724.0,62.796,62.796,62.6588,62.6784,30724.0
2021-09-27 14:40:00,63.99,64.07,63.98,63.98,30624.0,62.6882,62.7666,62.6784,62.6784,30624.0
2021-09-27 14:50:00,63.98,64.02,63.94,63.95,40288.0,62.6784,62.7176,62.6392,62.649,40288.0
2021-09-27 15:00:00,63.96,64.01,63.92,63.99,46424.0,62.6588,62.7078,62.6196,62.6882,46424.0
2021-09-27 15:10:00,63.99,64.08,63.99,64.07,40024.0,62.6882,62.7764,62.6882,62.7666,40024.0
2021-09-27 15:20:00,64.06,64.09,63.96,63.96,54080.0,62.7568,62.7862,62.6588,62.6588,54080.0
2021-09-27 15:30:00,63.98,64.03,63.94,63.96,59880.0,62.6784,62.7274,62.6392,62.6588,59880.0
2021-09-27 15:40:00,63.97,64.0,63.86,63.87,125790.0,62.6686,62.698,62.5609,62.5706,125790.0
2021-09-27 15:50:00,63.88,63.88,63.7,63.82,289226.0,62.5804,62.5804,62.4041,62.5217,289226.0
2021-09-28 09:30:00,62.94,63.04,62.68,62.76,543238.0,61.6596,61.7575,61.4049,61.4832,543238.0
2021-09-28 09:40:00,62.76,62.79,62.43,62.43,330422.0,61.4832,61.5126,61.1599,61.1599,330422.0
2021-09-28 09:50:00,62.43,62.51,62.23,62.46,419444.0,61.1599,61.2383,60.964,61.1893,419444.0
2021-09-28 10:00:00,62.46,62.46,61.95,61.97,407072.0,61.1893,61.1893,60.6897,60.7093,407072.0
2021-09-28 10:10:00,61.98,62.04,61.69,61.73,373940.0,60.7191,60.7779,60.435,60.4742,373940.0
2021-09-28 10:20:00,61.72,61.85,61.58,61.83,323054.0,60.4644,60.5917,60.3272,60.5722,323054.0
2021-09-28 10:30:00,61.82,62.03,61.56,62.0,353092.0,60.5624,60.7681,60.3076,60.7387,353092.0
2021-09-28 10:40:00,61.99,62.05,61.83,61.87,167986.0,60.7289,60.7877,60.5722,60.6113,167986.0
2021-09-28 10:50:00,61.85,61.94,61.67,61.78,842094.0,60.5917,60.6799,60.4154,60.5232,842094.0
2021-09-28 11:00:00,61.85,61.88,61.46,61.48,330406.0,60.5917,60.6211,60.2097,60.2293,330406.0
2021-09-28 11:10:00,61.48,61.55,61.24,61.46,350888.0,60.2293,60.2978,59.9942,60.2097,350888.0
2021-09-28 11:20:00,61.45,61.62,61.42,61.49,197352.0,60.1999,60.3664,60.1705,60.2391,197352.0
2021-09-28 11:30:00,61.49,61.6,61.35,61.55,215216.0,60.2391,60.3468,60.1019,60.2978,215216.0
2021-09-28 11:40:00,61.56,61.58,61.29,61.37,147332.0,60.3076,60.3272,60.0431,60.1215,147332.0
2021-09-28 11:50:00,61.37,61.49,61.24,61.46,143984.0,60.1215,60.2391,59.9942,60.2097,143984.0
2021-09-28 12:00:00,61.47,61.47,61.21,61.4,151546.0,60.2195,60.2195,59.9648,60.1509,151546.0
2021-09-28 12:10:00,61.39,61.63,61.35,61.53,101982.0,60.1411,60.3762,60.1019,60.2783,101982.0
2021-09-28 12:20:00,61.52,61.58,61.46,61.49,88238.0,60.2685,60.3272,60.2097,60.2391,88238.0
2021-09-28 12:30:00,61.48,61.48,61.28,61.33,89206.0,60.2293,60.2293,60.0333,60.0823,89206.0
2021-09-28 12:40:00,61.33,61.33,61.09,61.09,108966.0,60.0823,60.0823,59.8472,59.8472,108966.0
2021-09-28 12:50:00,61.09,61.26,61.05,61.1,84234.0,59.8472,60.0137,59.808,59.857,84234.0
2021-09-28 13:00:00,61.1,61.24,61.0,61.18,131218.0,59.857,59.9942,59.759,59.9354,131218.0
2021-09-28 13:10:00,61.16,61.32,61.1,61.26,108490.0,59.9158,60.0725,59.857,60.0137,108490.0
2021-09-28 13:20:00,61.28,61.6,61.27,61.5,174064.0,60.0333,60.3468,60.0235,60.2489,174064.0
2021-09-28 13:30:00,61.48,61.49,61.37,61.41,70602.0,60.2293,60.2391,60.1215,60.1607,70602.0
2021-09-28 13:40:00,61.42,61.57,61.27,61.35,152054.0,60.1705,60.3174,60.0235,60.1019,152054.0
2021-09-28 13:50:00,61.35,61.37,61.22,61.22,63138.0,60.1019,60.1215,59.9746,59.9746,63138.0
2021-09-28 14:00:00,61.23,61.3,61.16,61.22,92082.0,59.9844,60.0529,59.9158,59.9746,92082.0
2021-09-28 14:10:00,61.19,61.41,61.03,61.41,147486.0,59.9452,60.1607,59.7884,60.1607,147486.0
2021-09-28 14:20:00,61.41,61.66,61.4,61.65,132972.0,60.1607,60.4056,60.1509,60.3958,132972.0
2021-09-28 14:30:00,61.64,61.65,61.38,61.5,125738.0,60.386,60.3958,60.1313,60.2489,125738.0
2021-09-28 14:40:00,61.51,61.93,61.49,61.86,211148.0,60.2587,60.6701,60.2391,60.6015,211148.0
2021-09-28 14:50:00,61.87,61.93,61.76,61.85,128964.0,60.6113,60.6701,60.5036,60.5917,128964.0
2021-09-28 15:00:00,61.84,62.07,61.76,61.96,183284.0,60.5819,60.8073,60.5036,60.6995,183284.0
2021-09-28 15:10:00,61.96,62.02,61.87,61.88,134352.0,60.6995,60.7583,60.6113,60.6211,134352.0
2021-09-28 15:20:00,61.89,61.99,61.54,61.54,175992.0,60.6309,60.7289,60.2881,60.2881,175992.0
2021-09-28 15:30:00,61.51,61.76,61.49,61.54,220670.0,60.2587,60.5036,60.2391,60.2881,220670.0
2021-09-28 15:40:00,61.52,61.75,61.21,61.22,211956.0,60.2685,60.4938,59.9648,59.9746,211956.0
2021-09-28 15:50:00,61.19,61.35,61.08,61.23,449702.0,59.9452,60.1019,59.8374,59.9844,449702.0
2021-09-29 09:30:00,61.63,61.77,61.42,61.47,434394.0,60.3762,60.5134,60.1705,60.2195,434394.0
2021-09-29 09:40:00,61.48,61.68,61.31,61.68,275768.0,60.2293,60.4252,60.0627,60.4252,275768.0
2021-09-29 09:50:00,61.69,61.99,61.6,61.93,325856.0,60.435,60.7289,60.3468,60.6701,325856.0
2021-09-29 10:00:00,61.93,62.13,61.81,61.98,202810.0,60.6701,60.866,60.5526,60.7191,202810.0
2021-09-29 10:10:00,61.99,62.0,61.82,61.93,90470.0,60.7289,60.7387,60.5624,60.6701,90470.0
2021-09-29 10:20:00,61.97,62.12,61.93,61.94,163292.0,60.7093,60.8563,60.6701,60.6799,163292.0
2021-09-29 10:30:00,61.93,61.98,61.72,61.76,220654.0,60.6701,60.7191,60.4644,60.5036,220654.0
2021-09-29 10:40:00,61.77,62.15,61.77,62.09,159288.0,60.5134,60.8856,60.5134,60.8269,159288.0
2021-09-29 10:50:00,62.07,62.13,61.93,62.07,146920.0,60.8073,60.866,60.6701,60.8073,146920.0
2021-09-29 11:00:00,62.08,62.09,61.87,61.97,180838.0,60.8171,60.8269,60.6113,60.7093,180838.0
2021-09-29 11:10:00,61.95,62.02,61.85,61.88,126760.0,60.6897,60.7583,60.5917,60.6211,126760.0
2021-09-29 11:20:00,61.87,61.9,61.77,61.8,94748.0,60.6113,60.6407,60.5134,60.5428,94748.0
2021-09-29 11:30:00,61.81,61.85,61.6,61.63,152586.0,60.5526,60.5917,60.3468,60.3762,152586.0
2021-09-29 11:40:00,61.65,61.73,61.58,61.73,116850.0,60.3958,60.4742,60.3272,60.4742,116850.0
2021-09-29 11:50:00,61.77,61.82,61.66,61.77,72892.0,60.5134,60.5624,60.4056,60.5134,72892.0
2021-09-29 12:00:00,61.77,61.84,61.72,61.72,74050.0,60.5134,60.5819,60.4644,60.4644,74050.0
2021-09-29 12:10:00,61.71,61.71,61.48,61.6,83904.0,60.4546,60.4546,60.2293,60.3468,83904.0
2021-09-29 12:20:00,61.61,61.61,61.37,61.45,124138.0,60.3566,60.3566,60.1215,60.1999,124138.0
2021-09-29 12:30:00,61.45,61.58,61.44,61.49,112824.0,60.1999,60.3272,60.1901,60.2391,112824.0
2021-09-29 12:40:00,61.49,61.55,61.41,61.54,58248.0,60.2391,60.2978,60.1607,60.2881,58248.0
2021-09-29 12:50:00,61.52,61.69,61.49,61.57,83962.0,60.2685,60.435,60.2391,60.3174,83962.0
2021-09-29 13:00:00,61.59,61.61,61.44,61.57,62274.0,60.337,60.3566,60.1901,60.3174,62274.0
2021-09-29 13:10:00,61.56,61.67,61.46,61.63,75996.0,60.3076,60.4154,60.2097,60.3762,75996.0
2021-09-29 13:20:00,61.63,61.69,61.46,61.49,87294.0,60.3762,60.435,60.2097,60.2391,87294.0
2021-09-29 13:30:00,61.49,61.5,61.34,61.34,76986.0,60.2391,60.2489,60.0921,60.0921,76986.0
2021-09-29 13:40:00,61.35,61.49,61.26,61.38,86632.0,60.1019,60.2391,60.0137,60.1313,86632.0
2021-09-29 13:50:00,61.38,61.57,61.37,61.56,51496.0,60.1313,60.3174,60.1215,60.3076,51496.0
2021-09-29 14:00:00,61.56,61.82,61.54,61.79,436252.0,60.3076,60.5624,60.2881,60.533,436252.0
2021-09-29 14:10:00,61.8,62.04,61.79,61.97,108674.0,60.5428,60.7779,60.533,60.7093,108674.0
2021-09-29 14:20:00,61.97,61.99,61.9,61.93,69266.0,60.7093,60.7289,60.6407,60.6701,69266.0
2021-09-29 14:30:00,61.94,62.04,61.94,61.98,23772.0,60.6799,60.7779,60.6799,60.7191,23772.0
2021-09-29 14:40:00,61.96,62.13,61.95,61.98,74496.0,60.6995,60.866,60.6897,60.7191,74496.0
2021-09-29 14:50:00,62.0,62.08,61.99,62.04,70184.0,60.7387,60.8171,60.7289,60.7779,70184.0
2021-09-29 15:00:00,62.06,62.11,61.88,61.94,56554.0,60.7975,60.8465,60.6211,60.6799,56554.0
2021-09-29 15:10:00,61.95,62.03,61.91,61.95,59250.0,60.6897,60.7681,60.6505,60.6897,59250.0
2021-09-29 15:20:00,61.95,61.97,61.86,61.91,71804.0,60.6897,60.7093,60.6015,60.6505,71804.0
2021-09-29 15:30:00,61.89,61.93,61.76,61.77,79816.0,60.6309,60.6701,60.5036,60.5134,79816.0
2021-09-29 15:40:00,61.77,61.77,61.57,61.65,114536.0,60.5134,60.5134,60.3174,60.3958,114536.0
2021-09-29 15:50:00,61.63,61.64,61.29,61.43,204218.0,60.3762,60.386,60.0431,60.1803,204218.0
2021-09-30 09:30:00,61.87,62.07,61.65,61.73,323960.0,60.6113,60.8073,60.3958,60.4742,323960.0
2021-09-30 09:40:00,61.72,61.98,61.67,61.98,150906.0,60.4644,60.7191,60.4154,60.7191,150906.0
2021-09-30 09:50:00,61.99,62.06,61.79,61.8,219940.0,60.7289,60.7975,60.533,60.5428,219940.0
2021-09-30 10:00:00,61.81,61.85,61.48,61.68,226340.0,60.5526,60.5917,60.2293,60.4252,226340.0
2021-09-30 10:10:00,61.68,61.88,61.52,61.84,306680.0,60.4252,60.6211,60.2685,60.5819,306680.0
2021-09-30 10:20:00,61.83,61.88,61.54,61.61,130228.0,60.5722,60.6211,60.2881,60.3566,130228.0
2021-09-30 10:30:00,61.6,61.66,61.46,61.57,129938.0,60.3468,60.4056,60.2097,60.3174,129938.0
2021-09-30 10:40:00,61.56,61.56,61.34,61.41,219070.0,60.3076,60.3076,60.0921,60.1607,219070.0
2021-09-30 10:50:00,61.41,61.44,61.13,61.23,151478.0,60.1607,60.1901,59.8864,59.9844,151478.0
2021-09-30 11:00:00,61.21,61.4,61.14,61.38,113296.0,59.9648,60.1509,59.8962,60.1313,113296.0
2021-09-30 11:10:00,61.38,61.61,61.32,61.56,89282.0,60.1313,60.3566,60.0725,60.3076,89282.0
2021-09-30 11:20:00,61.55,61.56,61.38,61.49,65800.0,60.2978,60.3076,60.1313,60.2391,65800.0
2021-09-30 11:30:00,61.49,61.49,60.96,60.99,205894.0,60.2391,60.2391,59.7198,59.7492,205894.0
2021-09-30 11:40:00,60.99,60.99,60.64,60.72,344834.0,59.7492,59.7492,59.4064,59.4847,344834.0
2021-09-30 11:50:00,60.74,60.83,60.59,60.8,140746.0,59.5043,59.5925,59.3574,59.5631,140746.0
2021-09-30 12:00:00,60.78,60.85,60.32,60.32,205410.0,59.5435,59.6121,59.0929,59.0929,205410.0
2021-09-30 12:10:00,60.33,60.43,60.19,60.35,271036.0,59.1027,59.2006,58.9655,59.1223,271036.0
2021-09-30 12:20:00,60.36,60.47,60.24,60.28,190190.0,59.1321,59.2398,59.0145,59.0537,190190.0
2021-09-30 12:30:00,60.26,60.5,60.16,60.42,220986.0,59.0341,59.2692,58.9361,59.1908,220986.0
2021-09-30 12:40:00,60.42,60.54,60.3,60.54,94920.0,59.1908,59.3084,59.0733,59.3084,94920.0
2021-09-30 12:50:00,60.54,60.57,60.34,60.41,134772.0,59.3084,59.3378,59.1125,59.181,134772.0
2021-09-30 13:00:00,60.41,60.72,60.34,60.71,134482.0,59.181,59.4847,59.1125,59.4749,134482.0
2021-09-30 13:10:00,60.71,60.8,60.56,60.69,149048.0,59.4749,59.5631,59.328,59.4553,149048.0
2021-09-30 13:20:00,60.68,60.7,60.4,60.44,121508.0,59.4455,59.4651,59.1712,59.2104,121508.0
2021-09-30 13:30:00,60.42,60.54,60.28,60.48,557896.0,59.1908,59.3084,59.0537,59.2496,557896.0
2021-09-30 13:40:00,60.48,60.57,60.41,60.49,368458.0,59.2496,59.3378,59.181,59.2594,368458.0
2021-09-30 13:50:00,60.51,60.69,60.49,60.67,190634.0,59.279,59.4553,59.2594,59.4357,190634.0
2021-09-30 14:00:00,60.68,61.08,60.68,61.04,394112.0,59.4455,59.8374,59.4455,59.7982,394112.0
2021-09-30 14:10:00,61.04,61.04,60.77,60.77,231868.0,59.7982,59.7982,59.5337,59.5337,231868.0
2021-09-30 14:20:00,60.77,60.92,60.74,60.92,220506.0,59.5337,59.6807,59.5043,59.6807,220506.0
2021-09-30 14:30:00,60.92,61.08,60.87,60.91,125024.0,59.6807,59.8374,59.6317,59.6709,125024.0
2021-09-30 14:40:00,60.9,61.13,60.9,61.1,181770.0,59.6611,59.8864,59.6611,59.857,181770.0
2021-09-30 14:50:00,61.09,61.26,60.83,60.83,176358.0,59.8472,60.0137,59.5925,59.5925,176358.0
2021-09-30 15:00:00,60.84,60.94,60.71,60.87,118886.0,59.6023,59.7003,59.4749,59.6317,118886.0
2021-09-30 15:10:00,60.89,61.18,60.89,61.04,139772.0,59.6513,59.9354,59.6513,59.7982,139772.0
2021-09-30 15:20:00,61.03,61.03,60.8,60.81,90206.0,59.7884,59.7884,59.5631,59.5729,90206.0
2021-09-30 15:30:00,60.8,61.06,60.73,60.74,114130.0,59.5631,59.8178,59.4945,59.5043,114130.0
2021-09-30 15:40:00,60.73,60.76,60.38,60.38,222078.0,59.4945,59.5239,59.1516,59.1516,222078.0
2021-09-30 15:50:00,60.38,60.43,59.86,59.92,627014.0,59.1516,59.2006,58.6422,58.701,627014.0
2021-10-01 09:30:00,60.42,60.6,60.08,60.08,563402.0,59.1908,59.3672,58.8578,58.8578,563402.0
2021-10-01 09:40:00,60.09,60.18,59.9,60.02,537458.0,58.8675,58.9557,58.6814,58.799,537458.0
2021-10-01 09:50:00,60.0,60.07,59.83,60.0,365268.0,58.7794,58.848,58.6128,58.7794,365268.0
2021-10-01 10:00:00,60.02,60.24,59.88,60.09,401584.0,58.799,59.0145,58.6618,58.8675,401584.0
2021-10-01 10:10:00,60.09,60.17,59.58,59.63,391088.0,58.8675,58.9459,58.3679,58.4169,391088.0
2021-10-01 10:20:00,59.63,59.66,59.4,59.51,377116.0,58.4169,58.4463,58.1916,58.2993,377116.0
2021-10-01 10:30:00,59.5,59.68,59.43,59.43,284292.0,58.2896,58.4659,58.221,58.221,284292.0
2021-10-01 10:40:00,59.43,59.7,59.4,59.7,215694.0,58.221,58.4855,58.1916,58.4855,215694.0
2021-10-01 10:50:00,59.69,59.94,59.6,59.93,154108.0,58.4757,58.7206,58.3875,58.7108,154108.0
2021-10-01 11:00:00,59.93,60.06,59.7,59.7,152356.0,58.7108,58.8382,58.4855,58.4855,152356.0
2021-10-01 11:10:00,59.74,60.31,59.68,60.31,184202.0,58.5247,59.0831,58.4659,59.0831,184202.0
2021-10-01 11:20:00,60.32,60.43,60.22,60.27,170132.0,59.0929,59.2006,58.9949,59.0439,170132.0
2021-10-01 11:30:00,60.29,60.58,60.27,60.55,196390.0,59.0635,59.3476,59.0439,59.3182,196390.0
2021-10-01 11:40:00,60.55,60.74,60.52,60.64,167052.0,59.3182,59.5043,59.2888,59.4064,167052.0
2021-10-01 11:50:00,60.65,60.67,60.47,60.55,109356.0,59.4162,59.4357,59.2398,59.3182,109356.0
2021-10-01 12:00:00,60.6,60.64,60.44,60.63,78184.0,59.3672,59.4064,59.2104,59.3966,78184.0
2021-10-01 12:10:00,60.63,60.63,60.37,60.45,59330.0,59.3966,59.3966,59.1419,59.2202,59330.0
2021-10-01 12:20:00,60.46,60.66,60.46,60.59,61668.0,59.23,59.426,59.23,59.3574,61668.0
2021-10-01 12:30:00,60.58,60.7,60.51,60.55,99404.0,59.3476,59.4651,59.279,59.3182,99404.0
2021-10-01 12:40:00,60.56,60.7,60.56,60.62,75846.0,59.328,59.4651,59.328,59.3868,75846.0
2021-10-01 12:50:00,60.63,60.65,60.49,60.57,44550.0,59.3966,59.4162,59.2594,59.3378,44550.0
2021-10-01 13:00:00,60.58,60.78,60.44,60.77,132676.0,59.3476,59.5435,59.2104,59.5337,132676.0
2021-10-01 13:10:00,60.79,60.82,60.72,60.74,79546.0,59.5533,59.5827,59.4847,59.5043,79546.0
2021-10-01 13:20:00,60.74,60.84,60.73,60.77,64334.0,59.5043,59.6023,59.4945,59.5337,64334.0
2021-10-01 13:30:00,60.79,60.99,60.78,60.96,122584.0,59.5533,59.7492,59.5435,59.7198,122584.0
2021-10-01 13:40:00,60.96,61.24,60.96,61.24,187040.0,59.7198,59.9942,59.7198,59.9942,187040.0
2021-10-01 13:50:00,61.24,61.24,61.06,61.09,136152.0,59.9942,59.9942,59.8178,59.8472,136152.0
2021-10-01 14:00:00,61.1,61.29,61.09,61.22,149042.0,59.857,60.0431,59.8472,59.9746,149042.0
2021-10-01 14:10:00,61.23,61.27,61.17,61.25,118532.0,59.9844,60.0235,59.9256,60.0039,118532.0
2021-10-01 14:20:00,61.26,61.37,61.26,61.29,80824.0,60.0137,60.1215,60.0137,60.0431,80824.0
2021-10-01 14:30:00,61.29,61.37,61.28,61.35,85426.0,60.0431,60.1215,60.0333,60.1019,85426.0
2021-10-01 14:40:00,61.35,61.41,61.27,61.37,62824.0,60.1019,60.1607,60.0235,60.1215,62824.0
2021-10-01 14:50:00,61.37,61.53,61.3,61.49,126652.0,60.1215,60.2783,60.0529,60.2391,126652.0
2021-10-01 15:00:00,61.5,61.67,61.5,61.67,144928.0,60.2489,60.4154,60.2489,60.4154,144928.0
2021-10-01 15:10:00,61.65,61.84,61.63,61.65,249646.0,60.3958,60.5819,60.3762,60.3958,249646.0
2021-10-01 15:20:00,61.66,61.73,61.51,61.51,132090.0,60.4056,60.4742,60.2587,60.2587,132090.0
2021-10-01 15:30:00,61.51,61.56,61.41,61.43,161274.0,60.2587,60.3076,60.1607,60.1803,161274.0
2021-10-01 15:40:00,61.43,61.51,61.28,61.33,205130.0,60.1803,60.2587,60.0333,60.0823,205130.0
2021-10-01 15:50:00,61.34,61.66,61.16,61.35,528716.0,60.0921,60.4056,59.9158,60.1019,528716.0
2021-10-04 09:30:00,60.99,61.26,60.93,61.05,307666.0,59.7492,60.0137,59.6905,59.808,307666.0
2021-10-04 09:40:00,61.02,61.07,60.75,60.81,222780.0,59.7786,59.8276,59.5141,59.5729,222780.0
2021-10-04 09:50:00,60.8,60.97,60.76,60.9,180058.0,59.5631,59.7296,59.5239,59.6611,180058.0
2021-10-04 10:00:00,60.88,61.03,60.51,60.59,241698.0,59.6415,59.7884,59.279,59.3574,241698.0
2021-10-04 10:10:00,60.58,60.75,60.39,60.42,129536.0,59.3476,59.5141,59.1614,59.1908,129536.0
2021-10-04 10:20:00,60.4,60.47,60.09,60.12,249044.0,59.1712,59.2398,58.8675,58.8969,249044.0
2021-10-04 10:30:00,60.11,60.11,59.49,59.66,422606.0,58.8871,58.8871,58.2798,58.4463,422606.0
2021-10-04 10:40:00,59.6,59.91,59.59,59.66,235706.0,58.3875,58.6912,58.3777,58.4463,235706.0
2021-10-04 10:50:00,59.66,59.72,59.32,59.58,286002.0,58.4463,58.5051,58.1132,58.3679,286002.0
2021-10-04 11:00:00,59.57,59.69,59.34,59.66,252974.0,58.3581,58.4757,58.1328,58.4463,252974.0
2021-10-04 11:10:00,59.63,59.8,59.57,59.7,147550.0,58.4169,58.5834,58.3581,58.4855,147550.0
2021-10-04 11:20:00,59.69,59.71,59.35,59.54,164732.0,58.4757,58.4953,58.1426,58.3287,164732.0
2021-10-04 11:30:00,59.52,59.58,59.13,59.15,303104.0,58.3091,58.3679,57.9271,57.9467,303104.0
2021-10-04 11:40:00,59.14,59.4,59.11,59.33,177706.0,57.9369,58.1916,57.9075,58.123,177706.0
2021-10-04 11:50:00,59.33,59.76,59.31,59.69,210312.0,58.123,58.5443,58.1034,58.4757,210312.0
2021-10-04 12:00:00,59.67,59.73,59.54,59.71,165654.0,58.4561,58.5149,58.3287,58.4953,165654.0
2021-10-04 12:10:00,59.7,59.7,59.59,59.61,100482.0,58.4855,58.4855,58.3777,58.3973,100482.0
2021-10-04 12:20:00,59.59,59.63,59.35,59.43,151678.0,58.3777,58.4169,58.1426,58.221,151678.0
2021-10-04 12:30:00,59.41,59.54,59.38,59.42,125658.0,58.2014,58.3287,58.172,58.2112,125658.0
2021-10-04 12:40:00,59.42,59.42,59.2,59.3,261146.0,58.2112,58.2112,57.9957,58.0936,261146.0
2021-10-04 12:50:00,59.36,59.47,59.21,59.35,157544.0,58.1524,58.2602,58.0055,58.1426,157544.0
2021-10-04 13:00:00,59.35,59.5,59.15,59.48,188394.0,58.1426,58.2896,57.9467,58.27,188394.0
2021-10-04 13:10:00,59.48,59.63,59.43,59.47,163148.0,58.27,58.4169,58.221,58.2602,163148.0
2021-10-04 13:20:00,59.47,59.53,59.31,59.34,85600.0,58.2602,58.3189,58.1034,58.1328,85600.0
2021-10-04 13:30:00,59.35,59.54,59.35,59.54,139950.0,58.1426,58.3287,58.1426,58.3287,139950.0
2021-10-04 13:40:00,59.52,59.56,59.38,59.54,148116.0,58.3091,58.3483,58.172,58.3287,148116.0
2021-10-04 13:50:00,59.55,59.59,59.38,59.38,500950.0,58.3385,58.3777,58.172,58.172,500950.0
2021-10-04 14:00:00,59.38,59.66,59.37,59.6,343882.0,58.172,58.4463,58.1622,58.3875,343882.0
2021-10-04 14:10:00,59.59,59.61,59.35,59.57,314990.0,58.3777,58.3973,58.1426,58.3581,314990.0
2021-10-04 14:20:00,59.57,59.73,59.46,59.51,236370.0,58.3581,58.5149,58.2504,58.2993,236370.0
2021-10-04 14:30:00,59.51,59.56,59.38,59.52,217646.0,58.2993,58.3483,58.172,58.3091,217646.0
2021-10-04 14:40:00,59.51,59.73,59.46,59.72,196664.0,58.2993,58.5149,58.2504,58.5051,196664.0
2021-10-04 14:50:00,59.72,59.73,59.56,59.63,209288.0,58.5051,58.5149,58.3483,58.4169,209288.0
2021-10-04 15:00:00,59.64,59.91,59.6,59.77,230208.0,58.4267,58.6912,58.3875,58.5541,230208.0
2021-10-04 15:10:00,59.77,59.77,59.49,59.5,163062.0,58.5541,58.5541,58.2798,58.2896,163062.0
2021-10-04 15:20:00,59.51,59.55,59.38,59.47,196978.0,58.2993,58.3385,58.172,58.2602,196978.0
2021-10-04 15:30:00,59.46,59.67,59.4,59.41,206082.0,58.2504,58.4561,58.1916,58.2014,206082.0
2021-10-04 15:40:00,59.4,59.87,59.4,59.73,312366.0,58.1916,58.652,58.1916,58.5149,312366.0
2021-10-04 15:50:00,59.72,59.79,59.39,59.77,557346.0,58.5051,58.5737,58.1818,58.5541,557346.0
2021-10-05 09:30:00,60.2,60.42,59.97,60.13,384596.0,58.9753,59.1908,58.75,58.9067,384596.0
2021-10-05 09:40:00,60.15,60.35,60.02,60.34,200908.0,58.9263,59.1223,58.799,59.1125,200908.0
2021-10-05 09:50:00,60.35,60.6,60.32,60.48,204978.0,59.1223,59.3672,59.0929,59.2496,204978.0
2021-10-05 10:00:00,60.48,60.82,60.46,60.8,153954.0,59.2496,59.5827,59.23,59.5631,153954.0
2021-10-05 10:10:00,60.82,61.01,60.79,60.9,198676.0,59.5827,59.7688,59.5533,59.6611,198676.0
2021-10-05 10:20:00,60.91,61.19,60.91,61.17,246988.0,59.6709,59.9452,59.6709,59.9256,246988.0
2021-10-05 10:30:00,61.18,61.25,61.01,61.02,184522.0,59.9354,60.0039,59.7688,59.7786,184522.0
2021-10-05 10:40:00,61.02,61.3,61.02,61.29,810808.0,59.7786,60.0529,59.7786,60.0431,810808.0
2021-10-05 10:50:00,61.28,61.38,61.26,61.38,151970.0,60.0333,60.1313,60.0137,60.1313,151970.0
2021-10-05 11:00:00,61.37,61.56,61.32,61.49,174424.0,60.1215,60.3076,60.0725,60.2391,174424.0
2021-10-05 11:10:00,61.52,61.57,61.48,61.49,98658.0,60.2685,60.3174,60.2293,60.2391,98658.0
2021-10-05 11:20:00,61.52,61.54,61.4,61.41,90634.0,60.2685,60.2881,60.1509,60.1607,90634.0
2021-10-05 11:30:00,61.42,61.51,61.34,61.34,92520.0,60.1705,60.2587,60.0921,60.0921,92520.0
2021-10-05 11:40:00,61.34,61.35,61.19,61.19,102096.0,60.0921,60.1019,59.9452,59.9452,102096.0
2021-10-05 11:50:00,61.19,61.4,61.19,61.4,97502.0,59.9452,60.1509,59.9452,60.1509,97502.0
2021-10-05 12:00:00,61.4,61.51,61.31,61.51,66830.0,60.1509,60.2587,60.0627,60.2587,66830.0
2021-10-05 12:10:00,61.51,61.57,61.4,61.41,64184.0,60.2587,60.3174,60.1509,60.1607,64184.0
2021-10-05 12:20:00,61.4,61.43,61.24,61.31,81482.0,60.1509,60.1803,59.9942,60.0627,81482.0
2021-10-05 12:30:00,61.32,61.35,61.22,61.23,39252.0,60.0725,60.1019,59.9746,59.9844,39252.0
2021-10-05 12:40:00,61.24,61.38,61.21,61.35,27552.0,59.9942,60.1313,59.9648,60.1019,27552.0
2021-10-05 12:50:00,61.35,61.4,61.3,61.39,39626.0,60.1019,60.1509,60.0529,60.1411,39626.0
2021-10-05 13:00:00,61.38,61.41,61.27,61.38,97598.0,60.1313,60.1607,60.0235,60.1313,97598.0
2021-10-05 13:10:00,61.38,61.44,61.32,61.37,72198.0,60.1313,60.1901,60.0725,60.1215,72198.0
2021-10-05 13:20:00,61.38,61.43,61.35,61.4,46636.0,60.1313,60.1803,60.1019,60.1509,46636.0
2021-10-05 13:30:00,61.39,61.49,61.37,61.47,70790.0,60.1411,60.2391,60.1215,60.2195,70790.0
2021-10-05 13:40:00,61.47,61.57,61.47,61.53,81566.0,60.2195,60.3174,60.2195,60.2783,81566.0
2021-10-05 13:50:00,61.52,61.59,61.45,61.52,75810.0,60.2685,60.337,60.1999,60.2685,75810.0
2021-10-05 14:00:00,61.52,61.62,61.48,61.49,126228.0,60.2685,60.3664,60.2293,60.2391,126228.0
2021-10-05 14:10:00,61.5,61.56,61.46,61.48,37620.0,60.2489,60.3076,60.2097,60.2293,37620.0
2021-10-05 14:20:00,61.48,61.56,61.43,61.56,40440.0,60.2293,60.3076,60.1803,60.3076,40440.0
2021-10-05 14:30:00,61.56,61.63,61.53,61.58,144804.0,60.3076,60.3762,60.2783,60.3272,144804.0
2021-10-05 14:40:00,61.59,61.66,61.56,61.59,91556.0,60.337,60.4056,60.3076,60.337,91556.0
2021-10-05 14:50:00,61.6,61.64,61.49,61.51,72138.0,60.3468,60.386,60.2391,60.2587,72138.0
2021-10-05 15:00:00,61.52,61.57,61.48,61.54,65110.0,60.2685,60.3174,60.2293,60.2881,65110.0
2021-10-05 15:10:00,61.54,61.61,61.51,61.54,69368.0,60.2881,60.3566,60.2587,60.2881,69368.0
2021-10-05 15:20:00,61.53,61.54,61.34,61.37,133444.0,60.2783,60.2881,60.0921,60.1215,133444.0
2021-10-05 15:30:00,61.35,61.48,61.34,61.35,107174.0,60.1019,60.2293,60.0921,60.1019,107174.0
2021-10-05 15:40:00,61.35,61.43,61.27,61.29,146632.0,60.1019,60.1803,60.0235,60.0431,146632.0
2021-10-05 15:50:00,61.29,61.3,60.93,60.98,350290.0,60.0431,60.0529,59.6905,59.7394,350290.0
2021-10-06 09:30:00,59.92,60.48,59.82,60.34,595792.0,58.701,59.2496,58.603,59.1125,595792.0
2021-10-06 09:40:00,60.38,60.47,60.13,60.16,312376.0,59.1516,59.2398,58.9067,58.9361,312376.0
2021-10-06 09:50:00,60.15,60.16,59.74,59.8,293796.0,58.9263,58.9361,58.5247,58.5834,293796.0
2021-10-06 10:00:00,59.79,59.79,59.43,59.67,372600.0,58.5737,58.5737,58.221,58.4561,372600.0
2021-10-06 10:10:00,59.67,60.0,59.54,59.71,203042.0,58.4561,58.7794,58.3287,58.4953,203042.0
2021-10-06 10:20:00,59.69,60.43,59.69,60.3,306816.0,58.4757,59.2006,58.4757,59.0733,306816.0
2021-10-06 10:30:00,60.27,60.54,60.15,60.39,187598.0,59.0439,59.3084,58.9263,59.1614,187598.0
2021-10-06 10:40:00,60.38,60.39,60.04,60.34,124268.0,59.1516,59.1614,58.8186,59.1125,124268.0
2021-10-06 10:50:00,60.34,60.41,60.2,60.38,180862.0,59.1125,59.181,58.9753,59.1516,180862.0
2021-10-06 11:00:00,60.4,60.52,60.25,60.35,145916.0,59.1712,59.2888,59.0243,59.1223,145916.0
2021-10-06 11:10:00,60.37,60.37,60.16,60.23,76916.0,59.1419,59.1419,58.9361,59.0047,76916.0
2021-10-06 11:20:00,60.26,60.26,59.96,59.98,145832.0,59.0341,59.0341,58.7402,58.7598,145832.0
2021-10-06 11:30:00,60.0,60.12,59.86,60.05,179392.0,58.7794,58.8969,58.6422,58.8284,179392.0
2021-10-06 11:40:00,60.08,60.13,59.93,60.07,159792.0,58.8578,58.9067,58.7108,58.848,159792.0
2021-10-06 11:50:00,60.07,60.46,60.06,60.42,177374.0,58.848,59.23,58.8382,59.1908,177374.0
2021-10-06 12:00:00,60.42,60.43,59.98,60.01,183580.0,59.1908,59.2006,58.7598,58.7892,183580.0
2021-10-06 12:10:00,60.02,60.11,59.93,60.08,104476.0,58.799,58.8871,58.7108,58.8578,104476.0
2021-10-06 12:20:00,60.08,60.16,59.87,59.99,125254.0,58.8578,58.9361,58.652,58.7696,125254.0
2021-10-06 12:30:00,59.98,60.08,59.94,60.06,93556.0,58.7598,58.8578,58.7206,58.8382,93556.0
2021-10-06 12:40:00,60.06,60.26,60.05,60.13,107744.0,58.8382,59.0341,58.8284,58.9067,107744.0
2021-10-06 12:50:00,60.13,60.27,60.08,60.13,63470.0,58.9067,59.0439,58.8578,58.9067,63470.0
2021-10-06 13:00:00,60.13,60.2,59.9,60.01,101532.0,58.9067,58.9753,58.6814,58.7892,101532.0
2021-10-06 13:10:00,59.99,60.18,59.92,60.18,128354.0,58.7696,58.9557,58.701,58.9557,128354.0
2021-10-06 13:20:00,60.18,60.46,60.13,60.45,118564.0,58.9557,59.23,58.9067,59.2202,118564.0
2021-10-06 13:30:00,60.47,60.88,60.46,60.87,226458.0,59.2398,59.6415,59.23,59.6317,226458.0
2021-10-06 13:40:00,60.85,60.9,60.77,60.87,94668.0,59.6121,59.6611,59.5337,59.6317,94668.0
2021-10-06 13:50:00,60.84,60.84,60.62,60.81,159070.0,59.6023,59.6023,59.3868,59.5729,159070.0
2021-10-06 14:00:00,60.87,61.02,60.69,61.02,262874.0,59.6317,59.7786,59.4553,59.7786,262874.0
2021-10-06 14:10:00,61.04,61.29,60.99,61.29,216616.0,59.7982,60.0431,59.7492,60.0431,216616.0
2021-10-06 14:20:00,61.29,61.3,61.12,61.24,199706.0,60.0431,60.0529,59.8766,59.9942,199706.0
2021-10-06 14:30:00,61.23,61.28,61.15,61.26,111572.0,59.9844,60.0333,59.906,60.0137,111572.0
2021-10-06 14:40:00,61.26,61.39,61.24,61.24,107180.0,60.0137,60.1411,59.9942,59.9942,107180.0
2021-10-06 14:50:00,61.25,61.29,61.02,61.04,216764.0,60.0039,60.0431,59.7786,59.7982,216764.0
2021-10-06 15:00:00,61.03,61.17,61.02,61.07,151844.0,59.7884,59.9256,59.7786,59.8276,151844.0
2021-10-06 15:10:00,61.07,61.23,61.01,61.15,100588.0,59.8276,59.9844,59.7688,59.906,100588.0
2021-10-06 15:20:00,61.15,61.24,61.05,61.22,82768.0,59.906,59.9942,59.808,59.9746,82768.0
2021-10-06 15:30:00,61.21,61.25,60.98,61.07,110004.0,59.9648,60.0039,59.7394,59.8276,110004.0
2021-10-06 15:40:00,61.08,61.36,61.08,61.29,137356.0,59.8374,60.1117,59.8374,60.0431,137356.0
2021-10-06 15:50:00,61.3,61.56,61.29,61.52,320242.0,60.0529,60.3076,60.0431,60.2685,320242.0
2021-10-07 09:30:00,62.49,62.98,62.44,62.91,492624.0,61.2187,61.6988,61.1697,61.6302,492624.0
2021-10-07 09:40:00,62.92,62.97,62.71,62.77,215228.0,61.64,61.689,61.4342,61.493,215228.0
2021-10-07 09:50:00,62.79,63.13,62.77,63.13,150084.0,61.5126,61.8457,61.493,61.8457,150084.0
2021-10-07 10:00:00,63.13,63.29,63.08,63.22,215748.0,61.8457,62.0024,61.7967,61.9339,215748.0
2021-10-07 10:10:00,63.22,63.38,63.21,63.33,135072.0,61.9339,62.0906,61.9241,62.0416,135072.0
2021-10-07 10:20:00,63.32,63.41,63.26,63.32,70896.0,62.0318,62.12,61.9731,62.0318,70896.0
2021-10-07 10:30:00,63.34,63.38,63.18,63.19,108076.0,62.0514,62.0906,61.8947,61.9045,108076.0
2021-10-07 10:40:00,63.19,63.31,63.19,63.31,85204.0,61.9045,62.022,61.9045,62.022,85204.0
2021-10-07 10:50:00,63.31,63.35,63.29,63.31,86166.0,62.022,62.0612,62.0024,62.022,86166.0
2021-10-07 11:00:00,63.32,63.34,63.23,63.24,80712.0,62.0318,62.0514,61.9437,61.9535,80712.0
2021-10-07 11:10:00,63.24,63.26,63.07,63.1,153118.0,61.9535,61.9731,61.7869,61.8163,153118.0
2021-10-07 11:20:00,63.13,63.21,63.12,63.17,43726.0,61.8457,61.9241,61.8359,61.8849,43726.0
2021-10-07 11:30:00,63.18,63.25,63.16,63.23,41626.0,61.8947,61.9633,61.8751,61.9437,41626.0
2021-10-07 11:40:00,63.24,63.3,63.23,63.29,41034.0,61.9535,62.0122,61.9437,62.0024,41034.0
2021-10-07 11:50:00,63.27,63.33,63.22,63.32,35502.0,61.9829,62.0416,61.9339,62.0318,35502.0
2021-10-07 12:00:00,63.33,63.37,63.24,63.27,42774.0,62.0416,62.0808,61.9535,61.9829,42774.0
2021-10-07 12:10:00,63.26,63.26,63.16,63.24,54660.0,61.9731,61.9731,61.8751,61.9535,54660.0
2021-10-07 12:20:00,63.22,63.27,63.21,63.22,22448.0,61.9339,61.9829,61.9241,61.9339,22448.0
2021-10-07 12:30:00,63.22,63.29,63.22,63.29,18970.0,61.9339,62.0024,61.9339,62.0024,18970.0
2021-10-07 12:40:00,63.3,63.3,63.14,63.17,73716.0,62.0122,62.0122,61.8555,61.8849,73716.0
2021-10-07 12:50:00,63.18,63.27,63.13,63.26,63286.0,61.8947,61.9829,61.8457,61.9731,63286.0
2021-10-07 13:00:00,63.26,63.26,63.15,63.18,79286.0,61.9731,61.9731,61.8653,61.8947,79286.0
2021-10-07 13:10:00,63.19,63.22,63.18,63.21,13760.0,61.9045,61.9339,61.8947,61.9241,13760.0
2021-10-07 13:20:00,63.22,63.27,63.17,63.27,25194.0,61.9339,61.9829,61.8849,61.9829,25194.0
2021-10-07 13:30:00,63.27,63.28,63.17,63.19,489510.0,61.9829,61.9927,61.8849,61.9045,489510.0
2021-10-07 13:40:00,63.19,63.21,63.13,63.13,171952.0,61.9045,61.9241,61.8457,61.8457,171952.0
2021-10-07 13:50:00,63.13,63.16,63.07,63.1,148590.0,61.8457,61.8751,61.7869,61.8163,148590.0
2021-10-07 14:00:00,63.09,63.1,62.91,62.99,149850.0,61.8065,61.8163,61.6302,61.7086,149850.0
2021-10-07 14:10:00,62.98,63.03,62.95,62.99,41726.0,61.6988,61.7477,61.6694,61.7086,41726.0
2021-10-07 14:20:00,62.98,63.02,62.89,62.91,58062.0,61.6988,61.7379,61.6106,61.6302,58062.0
2021-10-07 14:30:00,62.92,62.95,62.84,62.86,43110.0,61.64,61.6694,61.5616,61.5812,43110.0
2021-10-07 14:40:00,62.85,62.85,62.74,62.77,30016.0,61.5714,61.5714,61.4636,61.493,30016.0
2021-10-07 14:50:00,62.77,62.77,62.66,62.7,70682.0,61.493,61.493,61.3853,61.4245,70682.0
2021-10-07 15:00:00,62.68,62.83,62.62,62.83,101124.0,61.4049,61.5518,61.3461,61.5518,101124.0
2021-10-07 15:10:00,62.82,62.94,62.77,62.91,164066.0,61.542,61.6596,61.493,61.6302,164066.0
2021-10-07 15:20:00,62.9,62.94,62.76,62.83,97574.0,61.6204,61.6596,61.4832,61.5518,97574.0
2021-10-07 15:30:00,62.81,62.85,62.7,62.71,104286.0,61.5322,61.5714,61.4245,61.4342,104286.0
2021-10-07 15:40:00,62.71,62.77,62.54,62.68,177506.0,61.4342,61.493,61.2677,61.4049,177506.0
2021-10-07 15:50:00,62.68,62.68,62.43,62.55,249382.0,61.4049,61.4049,61.1599,61.2775,249382.0
2021-10-08 09:30:00,62.79,62.9,62.35,62.6,330608.0,61.5126,61.6204,61.0816,61.3265,330608.0
2021-10-08 09:40:00,62.63,62.84,62.41,62.6,259366.0,61.3559,61.5616,61.1404,61.3265,259366.0
2021-10-08 09:50:00,62.6,62.65,62.38,62.47,200874.0,61.3265,61.3755,61.111,61.1991,200874.0
2021-10-08 10:00:00,62.46,62.82,62.46,62.74,142578.0,61.1893,61.542,61.1893,61.4636,142578.0
2021-10-08 10:10:00,62.74,62.84,62.62,62.72,181520.0,61.4636,61.5616,61.3461,61.444,181520.0
2021-10-08 10:20:00,62.72,62.75,62.63,62.64,139692.0,61.444,61.4734,61.3559,61.3657,139692.0
2021-10-08 10:30:00,62.68,62.75,62.58,62.59,69212.0,61.4049,61.4734,61.3069,61.3167,69212.0
2021-10-08 10:40:00,62.6,62.63,62.38,62.58,141208.0,61.3265,61.3559,61.111,61.3069,141208.0
2021-10-08 10:50:00,62.58,62.7,62.56,62.59,74836.0,61.3069,61.4245,61.2873,61.3167,74836.0
2021-10-08 11:00:00,62.58,62.63,62.46,62.63,64880.0,61.3069,61.3559,61.1893,61.3559,64880.0
2021-10-08 11:10:00,62.63,62.77,62.6,62.75,61958.0,61.3559,61.493,61.3265,61.4734,61958.0
2021-10-08 11:20:00,62.75,62.75,62.59,62.65,63948.0,61.4734,61.4734,61.3167,61.3755,63948.0
2021-10-08 11:30:00,62.66,62.67,62.49,62.57,113540.0,61.3853,61.3951,61.2187,61.2971,113540.0
2021-10-08 11:40:00,62.55,62.55,62.47,62.49,49364.0,61.2775,61.2775,61.1991,61.2187,49364.0
2021-10-08 11:50:00,62.5,62.55,62.43,62.46,56330.0,61.2285,61.2775,61.1599,61.1893,56330.0
2021-10-08 12:00:00,62.46,62.55,62.39,62.52,82726.0,61.1893,61.2775,61.1208,61.2481,82726.0
2021-10-08 12:10:00,62.52,62.54,62.43,62.46,55698.0,61.2481,61.2677,61.1599,61.1893,55698.0
2021-10-08 12:20:00,62.47,62.48,62.31,62.33,81014.0,61.1991,61.2089,61.0424,61.062,81014.0
2021-10-08 12:30:00,62.33,62.49,62.3,62.49,59554.0,61.062,61.2187,61.0326,61.2187,59554.0
2021-10-08 12:40:00,62.49,62.55,62.45,62.48,242004.0,61.2187,61.2775,61.1795,61.2089,242004.0
2021-10-08 12:50:00,62.47,62.54,62.43,62.43,66732.0,61.1991,61.2677,61.1599,61.1599,66732.0
2021-10-08 13:00:00,62.43,62.48,62.35,62.37,64878.0,61.1599,61.2089,61.0816,61.1012,64878.0
2021-10-08 13:10:00,62.35,62.46,62.15,62.16,173914.0,61.0816,61.1893,60.8856,60.8954,173914.0
2021-10-08 13:20:00,62.15,62.24,62.13,62.21,41054.0,60.8856,60.9738,60.866,60.9444,41054.0
2021-10-08 13:30:00,62.2,62.28,62.17,62.18,66796.0,60.9346,61.013,60.9052,60.915,66796.0
2021-10-08 13:40:00,62.18,62.27,62.17,62.27,30074.0,60.915,61.0032,60.9052,61.0032,30074.0
2021-10-08 13:50:00,62.27,62.39,62.26,62.37,38366.0,61.0032,61.1208,60.9934,61.1012,38366.0
2021-10-08 14:00:00,62.38,62.5,62.36,62.48,125720.0,61.111,61.2285,61.0914,61.2089,125720.0
2021-10-08 14:10:00,62.47,62.59,62.43,62.54,50406.0,61.1991,61.3167,61.1599,61.2677,50406.0
2021-10-08 14:20:00,62.56,62.7,62.52,62.69,61004.0,61.2873,61.4245,61.2481,61.4147,61004.0
2021-10-08 14:30:00,62.7,62.74,62.6,62.64,56664.0,61.4245,61.4636,61.3265,61.3657,56664.0
2021-10-08 14:40:00,62.64,62.64,62.57,62.6,46974.0,61.3657,61.3657,61.2971,61.3265,46974.0
2021-10-08 14:50:00,62.6,62.62,62.55,62.6,19420.0,61.3265,61.3461,61.2775,61.3265,19420.0
2021-10-08 15:00:00,62.59,62.66,62.54,62.64,79300.0,61.3167,61.3853,61.2677,61.3657,79300.0
2021-10-08 15:10:00,62.62,62.69,62.57,62.63,61838.0,61.3461,61.4147,61.2971,61.3559,61838.0
2021-10-08 15:20:00,62.62,62.65,62.56,62.61,59314.0,61.3461,61.3755,61.2873,61.3363,59314.0
2021-10-08 15:30:00,62.6,62.62,62.38,62.43,99554.0,61.3265,61.3461,61.111,61.1599,99554.0
2021-10-08 15:40:00,62.41,62.47,62.32,62.33,149968.0,61.1404,61.1991,61.0522,61.062,149968.0
2021-10-08 15:50:00,62.31,62.38,62.22,62.29,219420.0,61.0424,61.111,60.9542,61.0228,219420.0
2021-10-11 09:30:00,62.13,62.29,62.06,62.2,251858.0,60.866,61.0228,60.7975,60.9346,251858.0
2021-10-11 09:40:00,62.23,62.56,62.23,62.52,169156.0,60.964,61.2873,60.964,61.2481,169156.0
2021-10-11 09:50:00,62.53,62.74,62.52,62.73,182746.0,61.2579,61.4636,61.2481,61.4538,182746.0
2021-10-11 10:00:00,62.77,62.84,62.75,62.79,114698.0,61.493,61.5616,61.4734,61.5126,114698.0
2021-10-11 10:10:00,62.79,62.94,62.78,62.94,112408.0,61.5126,61.6596,61.5028,61.6596,112408.0
2021-10-11 10:20:00,62.95,63.0,62.9,62.97,69970.0,61.6694,61.7183,61.6204,61.689,69970.0
2021-10-11 10:30:00,62.99,62.99,62.92,62.94,40154.0,61.7086,61.7086,61.64,61.6596,40154.0
2021-10-11 10:40:00,62.91,62.92,62.8,62.83,76086.0,61.6302,61.64,61.5224,61.5518,76086.0
2021-10-11 10:50:00,62.84,62.93,62.83,62.83,45978.0,61.5616,61.6498,61.5518,61.5518,45978.0
2021-10-11 11:00:00,62.85,62.88,62.82,62.87,30646.0,61.5714,61.6008,61.542,61.591,30646.0
2021-10-11 11:10:00,62.88,62.89,62.69,62.7,75822.0,61.6008,61.6106,61.4147,61.4245,75822.0
2021-10-11 11:20:00,62.7,62.78,62.69,62.76,61008.0,61.4245,61.5028,61.4147,61.4832,61008.0
2021-10-11 11:30:00,62.74,62.94,62.74,62.91,89682.0,61.4636,61.6596,61.4636,61.6302,89682.0
2021-10-11 11:40:00,62.92,62.97,62.83,62.86,46288.0,61.64,61.689,61.5518,61.5812,46288.0
2021-10-11 11:50:00,62.87,62.88,62.8,62.82,37188.0,61.591,61.6008,61.5224,61.542,37188.0
2021-10-11 12:00:00,62.82,62.84,62.52,62.6,126028.0,61.542,61.5616,61.2481,61.3265,126028.0
2021-10-11 12:10:00,62.6,62.63,62.43,62.47,100138.0,61.3265,61.3559,61.1599,61.1991,100138.0
2021-10-11 12:20:00,62.45,62.55,62.45,62.54,32628.0,61.1795,61.2775,61.1795,61.2677,32628.0
2021-10-11 12:30:00,62.52,62.55,62.44,62.47,33272.0,61.2481,61.2775,61.1697,61.1991,33272.0
2021-10-11 12:40:00,62.47,62.47,62.41,62.44,33350.0,61.1991,61.1991,61.1404,61.1697,33350.0
2021-10-11 12:50:00,62.43,62.43,62.29,62.38,85536.0,61.1599,61.1599,61.0228,61.111,85536.0
2021-10-11 13:00:00,62.38,62.38,62.08,62.16,165398.0,61.111,61.111,60.8171,60.8954,165398.0
2021-10-11 13:10:00,62.17,62.26,62.17,62.21,55346.0,60.9052,60.9934,60.9052,60.9444,55346.0
2021-10-11 13:20:00,62.21,62.21,61.88,61.92,118850.0,60.9444,60.9444,60.6211,60.6603,118850.0
2021-10-11 13:30:00,61.92,61.99,61.86,61.97,68822.0,60.6603,60.7289,60.6015,60.7093,68822.0
2021-10-11 13:40:00,61.95,62.02,61.77,61.85,79310.0,60.6897,60.7583,60.5134,60.5917,79310.0
2021-10-11 13:50:00,61.85,61.96,61.82,61.94,43092.0,60.5917,60.6995,60.5624,60.6799,43092.0
2021-10-11 14:00:00,61.93,62.06,61.9,62.04,34262.0,60.6701,60.7975,60.6407,60.7779,34262.0
2021-10-11 14:10:00,62.05,62.17,62.03,62.04,57006.0,60.7877,60.9052,60.7681,60.7779,57006.0
2021-10-11 14:20:00,62.04,62.05,61.88,61.93,65298.0,60.7779,60.7877,60.6211,60.6701,65298.0
2021-10-11 14:30:00,61.94,61.99,61.85,61.88,46832.0,60.6799,60.7289,60.5917,60.6211,46832.0
2021-10-11 14:40:00,61.87,62.04,61.87,62.02,36556.0,60.6113,60.7779,60.6113,60.7583,36556.0
2021-10-11 14:50:00,62.01,62.08,61.85,62.03,94808.0,60.7485,60.8171,60.5917,60.7681,94808.0
2021-10-11 15:00:00,62.02,62.09,61.88,61.94,51380.0,60.7583,60.8269,60.6211,60.6799,51380.0
2021-10-11 15:10:00,61.94,62.04,61.91,61.93,37822.0,60.6799,60.7779,60.6505,60.6701,37822.0
2021-10-11 15:20:00,61.93,61.95,61.75,61.77,85430.0,60.6701,60.6897,60.4938,60.5134,85430.0
2021-10-11 15:30:00,61.77,61.84,61.7,61.74,158616.0,60.5134,60.5819,60.4448,60.484,158616.0
2021-10-11 15:40:00,61.74,61.75,61.63,61.66,103422.0,60.484,60.4938,60.3762,60.4056,103422.0
2021-10-11 15:50:00,61.67,61.67,61.41,61.41,191070.0,60.4154,60.4154,60.1607,60.1607,191070.0
2021-10-12 09:30:00,61.7,61.81,61.49,61.63,198074.0,60.4448,60.5526,60.2391,60.3762,198074.0
2021-10-12 09:40:00,61.63,61.73,61.09,61.25,288790.0,60.3762,60.4742,59.8472,60.0039,288790.0
2021-10-12 09:50:00,61.22,61.65,61.2,61.26,296346.0,59.9746,60.3958,59.955,60.0137,296346.0
2021-10-12 10:00:00,61.24,61.49,61.17,61.18,203410.0,59.9942,60.2391,59.9256,59.9354,203410.0
2021-10-12 10:10:00,61.18,61.57,61.1,61.33,174200.0,59.9354,60.3174,59.857,60.0823,174200.0
2021-10-12 10:20:00,61.32,61.42,61.18,61.41,153366.0,60.0725,60.1705,59.9354,60.1607,153366.0
2021-10-12 10:30:00,61.42,61.44,61.27,61.4,133430.0,60.1705,60.1901,60.0235,60.1509,133430.0
2021-10-12 10:40:00,61.38,61.51,61.33,61.39,156612.0,60.1313,60.2587,60.0823,60.1411,156612.0
2021-10-12 10:50:00,61.4,61.42,61.22,61.24,102718.0,60.1509,60.1705,59.9746,59.9942,102718.0
2021-10-12 11:00:00,61.26,61.63,61.25,61.57,115406.0,60.0137,60.3762,60.0039,60.3174,115406.0
2021-10-12 11:10:00,61.59,61.6,61.37,61.4,107642.0,60.337,60.3468,60.1215,60.1509,107642.0
2021-10-12 11:20:00,61.4,61.52,61.38,61.45,124760.0,60.1509,60.2685,60.1313,60.1999,124760.0
2021-10-12 11:30:00,61.45,61.48,61.31,61.38,123838.0,60.1999,60.2293,60.0627,60.1313,123838.0
2021-10-12 11:40:00,61.37,61.43,61.3,61.42,83448.0,60.1215,60.1803,60.0529,60.1705,83448.0
2021-10-12 11:50:00,61.43,61.6,61.42,61.59,101892.0,60.1803,60.3468,60.1705,60.337,101892.0
2021-10-12 12:00:00,61.6,61.8,61.6,61.74,124030.0,60.3468,60.5428,60.3468,60.484,124030.0
2021-10-12 12:10:00,61.74,61.79,61.62,61.62,33692.0,60.484,60.533,60.3664,60.3664,33692.0
2021-10-12 12:20:00,61.6,61.62,61.52,61.55,18218.0,60.3468,60.3664,60.2685,60.2978,18218.0
2021-10-12 12:30:00,61.56,61.56,61.25,61.32,114098.0,60.3076,60.3076,60.0039,60.0725,114098.0
2021-10-12 12:40:00,61.32,61.35,61.26,61.3,71870.0,60.0725,60.1019,60.0137,60.0529,71870.0
2021-10-12 12:50:00,61.29,61.35,61.22,61.25,36916.0,60.0431,60.1019,59.9746,60.0039,36916.0
2021-10-12 13:00:00,61.27,61.27,61.15,61.16,70836.0,60.0235,60.0235,59.906,59.9158,70836.0
2021-10-12 13:10:00,61.17,61.3,61.17,61.28,30306.0,59.9256,60.0529,59.9256,60.0333,30306.0
2021-10-12 13:20:00,61.28,61.33,61.15,61.29,64204.0,60.0333,60.0823,59.906,60.0431,64204.0
2021-10-12 13:30:00,61.28,61.37,61.25,61.37,34994.0,60.0333,60.1215,60.0039,60.1215,34994.0
2021-10-12 13:40:00,61.38,61.47,61.37,61.4,62560.0,60.1313,60.2195,60.1215,60.1509,62560.0
2021-10-12 13:50:00,61.43,61.46,61.26,61.28,109974.0,60.1803,60.2097,60.0137,60.0333,109974.0
2021-10-12 14:00:00,61.27,61.4,61.24,61.37,52146.0,60.0235,60.1509,59.9942,60.1215,52146.0
2021-10-12 14:10:00,61.37,61.66,61.35,61.56,107694.0,60.1215,60.4056,60.1019,60.3076,107694.0
2021-10-12 14:20:00,61.56,61.58,61.49,61.49,41898.0,60.3076,60.3272,60.2391,60.2391,41898.0
2021-10-12 14:30:00,61.49,61.52,61.37,61.38,44922.0,60.2391,60.2685,60.1215,60.1313,44922.0
2021-10-12 14:40:00,61.38,61.41,61.35,61.38,22542.0,60.1313,60.1607,60.1019,60.1313,22542.0
2021-10-12 14:50:00,61.37,61.47,61.29,61.3,85390.0,60.1215,60.2195,60.0431,60.0529,85390.0
2021-10-12 15:00:00,61.3,61.32,61.18,61.23,57016.0,60.0529,60.0725,59.9354,59.9844,57016.0
2021-10-12 15:10:00,61.24,61.32,61.13,61.23,60710.0,59.9942,60.0725,59.8864,59.9844,60710.0
2021-10-12 15:20:00,61.23,61.32,61.16,61.27,51238.0,59.9844,60.0725,59.9158,60.0235,51238.0
2021-10-12 15:30:00,61.27,61.32,61.19,61.2,44340.0,60.0235,60.0725,59.9452,59.955,44340.0
2021-10-12 15:40:00,61.21,61.21,60.88,60.93,192492.0,59.9648,59.9648,59.6415,59.6905,192492.0
2021-10-12 15:50:00,60.99,61.23,60.88,61.13,268694.0,59.7492,59.9844,59.6415,59.8864,268694.0
2021-10-13 09:30:00,61.4,61.59,61.34,61.57,249406.0,60.1509,60.337,60.0921,60.3174,249406.0
2021-10-13 09:40:00,61.56,61.57,61.06,61.06,211792.0,60.3076,60.3174,59.8178,59.8178,211792.0
2021-10-13 09:50:00,61.04,61.09,60.85,60.98,281066.0,59.7982,59.8472,59.6121,59.7394,281066.0
2021-10-13 10:00:00,60.97,61.01,60.87,60.92,85390.0,59.7296,59.7688,59.6317,59.6807,85390.0
2021-10-13 10:10:00,60.92,60.95,60.52,60.78,148830.0,59.6807,59.7101,59.2888,59.5435,148830.0
2021-10-13 10:20:00,60.77,60.82,60.6,60.64,116868.0,59.5337,59.5827,59.3672,59.4064,116868.0
2021-10-13 10:30:00,60.62,60.96,60.6,60.83,112346.0,59.3868,59.7198,59.3672,59.5925,112346.0
2021-10-13 10:40:00,60.81,61.05,60.8,60.95,135068.0,59.5729,59.808,59.5631,59.7101,135068.0
2021-10-13 10:50:00,60.95,60.99,60.84,60.88,87422.0,59.7101,59.7492,59.6023,59.6415,87422.0
2021-10-13 11:00:00,60.88,61.05,60.87,60.98,53464.0,59.6415,59.808,59.6317,59.7394,53464.0
2021-10-13 11:10:00,60.99,61.05,60.92,60.99,33454.0,59.7492,59.808,59.6807,59.7492,33454.0
2021-10-13 11:20:00,61.0,61.01,60.84,60.91,50026.0,59.759,59.7688,59.6023,59.6709,50026.0
2021-10-13 11:30:00,60.91,60.91,60.75,60.88,85002.0,59.6709,59.6709,59.5141,59.6415,85002.0
2021-10-13 11:40:00,60.9,61.28,60.9,61.21,193448.0,59.6611,60.0333,59.6611,59.9648,193448.0
2021-10-13 11:50:00,61.21,61.26,61.09,61.12,94194.0,59.9648,60.0137,59.8472,59.8766,94194.0
2021-10-13 12:00:00,61.13,61.15,61.07,61.15,22484.0,59.8864,59.906,59.8276,59.906,22484.0
2021-10-13 12:10:00,61.13,61.17,61.07,61.09,26588.0,59.8864,59.9256,59.8276,59.8472,26588.0
2021-10-13 12:20:00,61.09,61.2,61.04,61.2,35182.0,59.8472,59.955,59.7982,59.955,35182.0
2021-10-13 12:30:00,61.2,61.2,61.1,61.16,9084.0,59.955,59.955,59.857,59.9158,9084.0
2021-10-13 12:40:00,61.17,61.25,61.07,61.1,40286.0,59.9256,60.0039,59.8276,59.857,40286.0
2021-10-13 12:50:00,61.09,61.15,61.03,61.13,49120.0,59.8472,59.906,59.7884,59.8864,49120.0
2021-10-13 13:00:00,61.12,61.24,61.1,61.21,47714.0,59.8766,59.9942,59.857,59.9648,47714.0
2021-10-13 13:10:00,61.21,61.28,61.2,61.24,38868.0,59.9648,60.0333,59.955,59.9942,38868.0
2021-10-13 13:20:00,61.25,61.41,61.23,61.4,53398.0,60.0039,60.1607,59.9844,60.1509,53398.0
2021-10-13 13:30:00,61.4,61.56,61.38,61.54,74376.0,60.1509,60.3076,60.1313,60.2881,74376.0
2021-10-13 13:40:00,61.54,61.56,61.48,61.48,86646.0,60.2881,60.3076,60.2293,60.2293,86646.0
2021-10-13 13:50:00,61.48,61.52,61.43,61.43,28760.0,60.2293,60.2685,60.1803,60.1803,28760.0
2021-10-13 14:00:00,61.43,61.8,61.26,61.48,329944.0,60.1803,60.5428,60.0137,60.2293,329944.0
2021-10-13 14:10:00,61.48,61.64,61.35,61.5,121310.0,60.2293,60.386,60.1019,60.2489,121310.0
2021-10-13 14:20:00,61.49,61.6,61.41,61.41,73632.0,60.2391,60.3468,60.1607,60.1607,73632.0
2021-10-13 14:30:00,61.4,61.45,61.33,61.36,100084.0,60.1509,60.1999,60.0823,60.1117,100084.0
2021-10-13 14:40:00,61.37,61.37,61.21,61.3,62558.0,60.1215,60.1215,59.9648,60.0529,62558.0
2021-10-13 14:50:00,61.3,61.41,61.28,61.35,24272.0,60.0529,60.1607,60.0333,60.1019,24272.0
2021-10-13 15:00:00,61.35,61.53,61.25,61.53,60714.0,60.1019,60.2783,60.0039,60.2783,60714.0
2021-10-13 15:10:00,61.52,61.54,61.39,61.41,89880.0,60.2685,60.2881,60.1411,60.1607,89880.0
2021-10-13 15:20:00,61.42,61.43,61.34,61.35,38986.0,60.1705,60.1803,60.0921,60.1019,38986.0
2021-10-13 15:30:00,61.35,61.49,61.35,61.45,130626.0,60.1019,60.2391,60.1019,60.1999,130626.0
2021-10-13 15:40:00,61.46,61.52,61.35,61.51,130686.0,60.2097,60.2685,60.1019,60.2587,130686.0
2021-10-13 15:50:00,61.49,61.6,61.47,61.55,391408.0,60.2391,60.3468,60.2195,60.2978,391408.0
2021-10-14 09:30:00,62.66,62.76,62.51,62.55,303250.0,61.3853,61.4832,61.2383,61.2775,303250.0
2021-10-14 09:40:00,62.54,62.87,62.53,62.79,284222.0,61.2677,61.591,61.2579,61.5126,284222.0
2021-10-14 09:50:00,62.77,62.83,62.71,62.79,136354.0,61.493,61.5518,61.4342,61.5126,136354.0
2021-10-14 10:00:00,62.79,63.1,62.79,62.99,213344.0,61.5126,61.8163,61.5126,61.7086,213344.0
2021-10-14 10:10:00,63.01,63.19,62.99,63.13,144392.0,61.7281,61.9045,61.7086,61.8457,144392.0
2021-10-14 10:20:00,63.14,63.18,63.08,63.08,144780.0,61.8555,61.8947,61.7967,61.7967,144780.0
2021-10-14 10:30:00,63.1,63.14,63.01,63.09,95888.0,61.8163,61.8555,61.7281,61.8065,95888.0
2021-10-14 10:40:00,63.09,63.2,63.04,63.2,83274.0,61.8065,61.9143,61.7575,61.9143,83274.0
2021-10-14 10:50:00,63.2,63.27,63.2,63.25,76414.0,61.9143,61.9829,61.9143,61.9633,76414.0
2021-10-14 11:00:00,63.24,63.27,63.15,63.2,45602.0,61.9535,61.9829,61.8653,61.9143,45602.0
2021-10-14 11:10:00,63.2,63.26,63.16,63.22,57056.0,61.9143,61.9731,61.8751,61.9339,57056.0
2021-10-14 11:20:00,63.21,63.29,63.2,63.24,57050.0,61.9241,62.0024,61.9143,61.9535,57050.0
2021-10-14 11:30:00,63.24,63.3,63.2,63.3,89674.0,61.9535,62.0122,61.9143,62.0122,89674.0
2021-10-14 11:40:00,63.3,63.36,63.27,63.35,81406.0,62.0122,62.071,61.9829,62.0612,81406.0
2021-10-14 11:50:00,63.36,63.42,63.3,63.41,39322.0,62.071,62.1298,62.0122,62.12,39322.0
2021-10-14 12:00:00,63.41,63.46,63.4,63.43,99694.0,62.12,62.169,62.1102,62.1396,99694.0
2021-10-14 12:10:00,63.44,63.52,63.43,63.45,119090.0,62.1494,62.2278,62.1396,62.1592,119090.0
2021-10-14 12:20:00,63.45,63.49,63.42,63.45,34416.0,62.1592,62.1984,62.1298,62.1592,34416.0
2021-10-14 12:30:00,63.46,63.49,63.42,63.48,36066.0,62.169,62.1984,62.1298,62.1886,36066.0
2021-10-14 12:40:00,63.48,63.49,63.45,63.48,41634.0,62.1886,62.1984,62.1592,62.1886,41634.0
2021-10-14 12:50:00,63.48,63.51,63.45,63.51,55626.0,62.1886,62.218,62.1592,62.218,55626.0
2021-10-14 13:00:00,63.52,63.55,63.36,63.38,85798.0,62.2278,62.2572,62.071,62.0906,85798.0
2021-10-14 13:10:00,63.38,63.42,63.38,63.4,22108.0,62.0906,62.1298,62.0906,62.1102,22108.0
2021-10-14 13:20:00,63.4,63.41,63.37,63.38,26864.0,62.1102,62.12,62.0808,62.0906,26864.0
2021-10-14 13:30:00,63.41,63.52,63.41,63.49,21374.0,62.12,62.2278,62.12,62.1984,21374.0
2021-10-14 13:40:00,63.49,63.58,63.49,63.58,27338.0,62.1984,62.2865,62.1984,62.2865,27338.0
2021-10-14 13:50:00,63.59,63.6,63.53,63.56,75810.0,62.2963,62.3061,62.2376,62.267,75810.0
2021-10-14 14:00:00,63.55,63.57,63.49,63.51,38050.0,62.2572,62.2768,62.1984,62.218,38050.0
2021-10-14 14:10:00,63.51,63.58,63.51,63.56,31086.0,62.218,62.2865,62.218,62.267,31086.0
2021-10-14 14:20:00,63.58,63.63,63.56,63.63,41168.0,62.2865,62.3355,62.267,62.3355,41168.0
2021-10-14 14:30:00,63.62,63.64,63.56,63.63,80692.0,62.3257,62.3453,62.267,62.3355,80692.0
2021-10-14 14:40:00,63.63,63.63,63.56,63.59,59920.0,62.3355,62.3355,62.267,62.2963,59920.0
2021-10-14 14:50:00,63.6,63.63,63.59,63.62,38610.0,62.3061,62.3355,62.2963,62.3257,38610.0
2021-10-14 15:00:00,63.62,63.62,63.51,63.52,82712.0,62.3257,62.3257,62.218,62.2278,82712.0
2021-10-14 15:10:00,63.52,63.53,63.47,63.52,69198.0,62.2278,62.2376,62.1788,62.2278,69198.0
2021-10-14 15:20:00,63.52,63.56,63.47,63.51,116238.0,62.2278,62.267,62.1788,62.218,116238.0
2021-10-14 15:30:00,63.51,63.55,63.38,63.43,120960.0,62.218,62.2572,62.0906,62.1396,120960.0
2021-10-14 15:40:00,63.44,63.5,63.38,63.49,165990.0,62.1494,62.2082,62.0906,62.1984,165990.0
2021-10-14 15:50:00,63.48,63.67,63.46,63.6,262466.0,62.1886,62.3747,62.169,62.3061,262466.0
2021-10-15 09:30:00,64.29,64.32,64.08,64.22,375024.0,62.9821,63.0115,62.7764,62.9135,375024.0
2021-10-15 09:40:00,64.22,64.28,64.12,64.23,130060.0,62.9135,62.9723,62.8156,62.9233,130060.0
2021-10-15 09:50:00,64.22,64.41,64.22,64.41,195708.0,62.9135,63.0997,62.9135,63.0997,195708.0
2021-10-15 10:00:00,64.41,64.54,64.31,64.53,215082.0,63.0997,63.227,63.0017,63.2172,215082.0
2021-10-15 10:10:00,64.52,64.53,64.42,64.42,83862.0,63.2074,63.2172,63.1095,63.1095,83862.0
2021-10-15 10:20:00,64.42,64.47,64.15,64.17,131562.0,63.1095,63.1584,62.845,62.8645,131562.0
2021-10-15 10:30:00,64.19,64.39,64.19,64.39,90624.0,62.8841,63.0801,62.8841,63.0801,90624.0
2021-10-15 10:40:00,64.39,64.46,64.33,64.44,87454.0,63.0801,63.1486,63.0213,63.1291,87454.0
2021-10-15 10:50:00,64.45,64.47,64.38,64.46,70108.0,63.1389,63.1584,63.0703,63.1486,70108.0
2021-10-15 11:00:00,64.47,64.49,64.39,64.45,65900.0,63.1584,63.178,63.0801,63.1389,65900.0
2021-10-15 11:10:00,64.44,64.47,64.41,64.46,64410.0,63.1291,63.1584,63.0997,63.1486,64410.0
2021-10-15 11:20:00,64.45,64.46,64.38,64.39,57222.0,63.1389,63.1486,63.0703,63.0801,57222.0
2021-10-15 11:30:00,64.39,64.44,64.34,64.34,35128.0,63.0801,63.1291,63.0311,63.0311,35128.0
2021-10-15 11:40:00,64.35,64.36,64.28,64.3,39212.0,63.0409,63.0507,62.9723,62.9919,39212.0
2021-10-15 11:50:00,64.3,64.32,64.23,64.28,50486.0,62.9919,63.0115,62.9233,62.9723,50486.0
2021-10-15 12:00:00,64.29,64.37,64.28,64.35,38798.0,62.9821,63.0605,62.9723,63.0409,38798.0
2021-10-15 12:10:00,64.35,64.39,64.33,64.37,18968.0,63.0409,63.0801,63.0213,63.0605,18968.0
2021-10-15 12:20:00,64.36,64.36,64.28,64.33,45050.0,63.0507,63.0507,62.9723,63.0213,45050.0
2021-10-15 12:30:00,64.34,64.36,64.29,64.35,21114.0,63.0311,63.0507,62.9821,63.0409,21114.0
2021-10-15 12:40:00,64.35,64.45,64.35,64.41,37316.0,63.0409,63.1389,63.0409,63.0997,37316.0
2021-10-15 12:50:00,64.42,64.45,64.41,64.43,19036.0,63.1095,63.1389,63.0997,63.1193,19036.0
2021-10-15 13:00:00,64.42,64.46,64.35,64.43,20052.0,63.1095,63.1486,63.0409,63.1193,20052.0
2021-10-15 13:10:00,64.43,64.44,64.33,64.36,19318.0,63.1193,63.1291,63.0213,63.0507,19318.0
2021-10-15 13:20:00,64.36,64.41,64.36,64.37,10308.0,63.0507,63.0997,63.0507,63.0605,10308.0
2021-10-15 13:30:00,64.39,64.47,64.39,64.46,27116.0,63.0801,63.1584,63.0801,63.1486,27116.0
2021-10-15 13:40:00,64.46,64.52,64.43,64.52,88664.0,63.1486,63.2074,63.1193,63.2074,88664.0
2021-10-15 13:50:00,64.52,64.54,64.5,64.5,47202.0,63.2074,63.227,63.1878,63.1878,47202.0
2021-10-15 14:00:00,64.53,64.65,64.52,64.64,157184.0,63.2172,63.3348,63.2074,63.325,157184.0
2021-10-15 14:10:00,64.64,64.66,64.63,64.64,29998.0,63.325,63.3446,63.3152,63.325,29998.0
2021-10-15 14:20:00,64.64,64.7,64.64,64.64,103530.0,63.325,63.3838,63.325,63.325,103530.0
2021-10-15 14:30:00,64.65,64.65,64.56,64.61,55998.0,63.3348,63.3348,63.2466,63.2956,55998.0
2021-10-15 14:40:00,64.61,64.61,64.53,64.55,70146.0,63.2956,63.2956,63.2172,63.2368,70146.0
2021-10-15 14:50:00,64.56,64.66,64.52,64.64,59316.0,63.2466,63.3446,63.2074,63.325,59316.0
2021-10-15 15:00:00,64.63,64.66,64.44,64.45,132722.0,63.3152,63.3446,63.1291,63.1389,132722.0
2021-10-15 15:10:00,64.45,64.58,64.45,64.5,62506.0,63.1389,63.2662,63.1389,63.1878,62506.0
2021-10-15 15:20:00,64.5,64.6,64.44,64.57,89236.0,63.1878,63.2858,63.1291,63.2564,89236.0
2021-10-15 15:30:00,64.57,64.57,64.49,64.53,136888.0,63.2564,63.2564,63.178,63.2172,136888.0
2021-10-15 15:40:00,64.53,64.56,64.46,64.47,135646.0,63.2172,63.2466,63.1486,63.1584,135646.0
2021-10-15 15:50:00,64.47,64.61,64.45,64.58,191994.0,63.1584,63.2956,63.1389,63.2662,191994.0
2021-10-18 09:30:00,64.03,64.08,63.83,63.94,224922.0,62.7274,62.7764,62.5315,62.6392,224922.0
2021-10-18 09:40:00,63.94,64.36,63.88,64.35,185774.0,62.6392,63.0507,62.5804,63.0409,185774.0
2021-10-18 09:50:00,64.36,64.47,64.29,64.42,109754.0,63.0507,63.1584,62.9821,63.1095,109754.0
2021-10-18 10:00:00,64.42,64.54,64.39,64.52,76440.0,63.1095,63.227,63.0801,63.2074,76440.0
2021-10-18 10:10:00,64.52,64.53,64.39,64.45,94732.0,63.2074,63.2172,63.0801,63.1389,94732.0
2021-10-18 10:20:00,64.43,64.55,64.36,64.53,106320.0,63.1193,63.2368,63.0507,63.2172,106320.0
2021-10-18 10:30:00,64.54,64.54,64.39,64.5,83580.0,63.227,63.227,63.0801,63.1878,83580.0
2021-10-18 10:40:00,64.51,64.63,64.5,64.57,82214.0,63.1976,63.3152,63.1878,63.2564,82214.0
2021-10-18 10:50:00,64.58,64.58,64.52,64.58,78334.0,63.2662,63.2662,63.2074,63.2662,78334.0
2021-10-18 11:00:00,64.58,64.74,64.57,64.7,86812.0,63.2662,63.423,63.2564,63.3838,86812.0
2021-10-18 11:10:00,64.7,64.84,64.66,64.83,103180.0,63.3838,63.5209,63.3446,63.5111,103180.0
2021-10-18 11:20:00,64.83,64.91,64.75,64.76,103236.0,63.5111,63.5895,63.4327,63.4425,103236.0
2021-10-18 11:30:00,64.76,64.83,64.73,64.75,226864.0,63.4425,63.5111,63.4132,63.4327,226864.0
2021-10-18 11:40:00,64.75,64.83,64.74,64.82,62100.0,63.4327,63.5111,63.423,63.5013,62100.0
2021-10-18 11:50:00,64.82,64.89,64.82,64.85,42494.0,63.5013,63.5699,63.5013,63.5307,42494.0
2021-10-18 12:00:00,64.85,64.91,64.83,64.89,32550.0,63.5307,63.5895,63.5111,63.5699,32550.0
2021-10-18 12:10:00,64.89,64.91,64.85,64.86,33562.0,63.5699,63.5895,63.5307,63.5405,33562.0
2021-10-18 12:20:00,64.85,64.87,64.79,64.84,127300.0,63.5307,63.5503,63.4719,63.5209,127300.0
2021-10-18 12:30:00,64.84,64.88,64.82,64.85,23692.0,63.5209,63.5601,63.5013,63.5307,23692.0
2021-10-18 12:40:00,64.85,64.85,64.77,64.79,42604.0,63.5307,63.5307,63.4523,63.4719,42604.0
2021-10-18 12:50:00,64.78,64.8,64.75,64.8,40240.0,63.4621,63.4817,63.4327,63.4817,40240.0
2021-10-18 13:00:00,64.79,64.81,64.77,64.79,14248.0,63.4719,63.4915,63.4523,63.4719,14248.0
2021-10-18 13:10:00,64.79,64.87,64.79,64.86,25468.0,63.4719,63.5503,63.4719,63.5405,25468.0
2021-10-18 13:20:00,64.86,64.88,64.83,64.86,23054.0,63.5405,63.5601,63.5111,63.5405,23054.0
2021-10-18 13:30:00,64.87,64.89,64.86,64.86,17784.0,63.5503,63.5699,63.5405,63.5405,17784.0
2021-10-18 13:40:00,64.85,64.85,64.81,64.83,38668.0,63.5307,63.5307,63.4915,63.5111,38668.0
2021-10-18 13:50:00,64.83,64.86,64.82,64.83,24580.0,63.5111,63.5405,63.5013,63.5111,24580.0
2021-10-18 14:00:00,64.81,64.84,64.77,64.81,36120.0,63.4915,63.5209,63.4523,63.4915,36120.0
2021-10-18 14:10:00,64.82,64.83,64.79,64.82,73036.0,63.5013,63.5111,63.4719,63.5013,73036.0
2021-10-18 14:20:00,64.81,64.83,64.76,64.83,27860.0,63.4915,63.5111,63.4425,63.5111,27860.0
2021-10-18 14:30:00,64.83,64.86,64.79,64.81,54938.0,63.5111,63.5405,63.4719,63.4915,54938.0
2021-10-18 14:40:00,64.81,64.86,64.81,64.86,30964.0,63.4915,63.5405,63.4915,63.5405,30964.0
2021-10-18 14:50:00,64.86,64.93,64.85,64.91,69496.0,63.5405,63.6091,63.5307,63.5895,69496.0
2021-10-18 15:00:00,64.89,64.9,64.85,64.86,58710.0,63.5699,63.5797,63.5307,63.5405,58710.0
2021-10-18 15:10:00,64.88,64.96,64.88,64.96,79580.0,63.5601,63.6385,63.5601,63.6385,79580.0
2021-10-18 15:20:00,64.96,65.01,64.87,64.92,128874.0,63.6385,63.6875,63.5503,63.5993,128874.0
2021-10-18 15:30:00,64.91,64.94,64.87,64.91,58806.0,63.5895,63.6189,63.5503,63.5895,58806.0
2021-10-18 15:40:00,64.91,65.0,64.88,64.96,56558.0,63.5895,63.6777,63.5601,63.6385,56558.0
2021-10-18 15:50:00,64.97,65.07,64.91,64.98,198210.0,63.6483,63.7462,63.5895,63.6581,198210.0
2021-10-19 09:30:00,65.47,65.5,65.33,65.47,189662.0,64.1381,64.1675,64.0009,64.1381,189662.0
2021-10-19 09:40:00,65.48,65.56,65.28,65.37,230110.0,64.1479,64.2263,63.952,64.0401,230110.0
2021-10-19 09:50:00,65.38,65.49,65.35,65.37,88752.0,64.0499,64.1577,64.0205,64.0401,88752.0
2021-10-19 10:00:00,65.38,65.61,65.36,65.6,85886.0,64.0499,64.2753,64.0303,64.2655,85886.0
2021-10-19 10:10:00,65.6,65.7,65.58,65.65,105310.0,64.2655,64.3634,64.2459,64.3144,105310.0
2021-10-19 10:20:00,65.64,65.7,65.58,65.7,39528.0,64.3046,64.3634,64.2459,64.3634,39528.0
2021-10-19 10:30:00,65.69,65.7,65.49,65.56,98824.0,64.3536,64.3634,64.1577,64.2263,98824.0
2021-10-19 10:40:00,65.59,65.65,65.58,65.58,115450.0,64.2557,64.3144,64.2459,64.2459,115450.0
2021-10-19 10:50:00,65.6,65.76,65.59,65.73,103976.0,64.2655,64.4222,64.2557,64.3928,103976.0
2021-10-19 11:00:00,65.74,65.79,65.73,65.75,59742.0,64.4026,64.4516,64.3928,64.4124,59742.0
2021-10-19 11:10:00,65.75,65.85,65.75,65.79,39398.0,64.4124,64.5104,64.4124,64.4516,39398.0
2021-10-19 11:20:00,65.8,65.82,65.74,65.79,25994.0,64.4614,64.481,64.4026,64.4516,25994.0
2021-10-19 11:30:00,65.78,65.82,65.74,65.75,29950.0,64.4418,64.481,64.4026,64.4124,29950.0
2021-10-19 11:40:00,65.75,65.83,65.74,65.82,70598.0,64.4124,64.4908,64.4026,64.481,70598.0
2021-10-19 11:50:00,65.83,65.86,65.78,65.83,90762.0,64.4908,64.5202,64.4418,64.4908,90762.0
2021-10-19 12:00:00,65.83,65.83,65.78,65.82,24144.0,64.4908,64.4908,64.4418,64.481,24144.0
2021-10-19 12:10:00,65.83,65.88,65.83,65.85,37634.0,64.4908,64.5398,64.4908,64.5104,37634.0
2021-10-19 12:20:00,65.85,65.86,65.8,65.83,24170.0,64.5104,64.5202,64.4614,64.4908,24170.0
2021-10-19 12:30:00,65.83,65.87,65.83,65.86,44506.0,64.4908,64.53,64.4908,64.5202,44506.0
2021-10-19 12:40:00,65.85,65.88,65.85,65.86,17172.0,64.5104,64.5398,64.5104,64.5202,17172.0
2021-10-19 12:50:00,65.85,65.94,65.85,65.92,33294.0,64.5104,64.5985,64.5104,64.5789,33294.0
2021-10-19 13:00:00,65.92,65.94,65.84,65.87,47600.0,64.5789,64.5985,64.5006,64.53,47600.0
2021-10-19 13:10:00,65.87,65.89,65.83,65.88,26422.0,64.53,64.5496,64.4908,64.5398,26422.0
2021-10-19 13:20:00,65.88,65.92,65.84,65.84,17202.0,64.5398,64.5789,64.5006,64.5006,17202.0
2021-10-19 13:30:00,65.86,65.89,65.83,65.89,23012.0,64.5202,64.5496,64.4908,64.5496,23012.0
2021-10-19 13:40:00,65.88,65.89,65.84,65.86,30190.0,64.5398,64.5496,64.5006,64.5202,30190.0
2021-10-19 13:50:00,65.86,65.9,65.86,65.89,31020.0,64.5202,64.5594,64.5202,64.5496,31020.0
2021-10-19 14:00:00,65.89,65.91,65.88,65.88,20120.0,64.5496,64.5691,64.5398,64.5398,20120.0
2021-10-19 14:10:00,65.89,65.91,65.87,65.89,23202.0,64.5496,64.5691,64.53,64.5496,23202.0
2021-10-19 14:20:00,65.88,65.88,65.79,65.79,44548.0,64.5398,64.5398,64.4516,64.4516,44548.0
2021-10-19 14:30:00,65.79,65.81,65.66,65.72,131318.0,64.4516,64.4712,64.3242,64.383,131318.0
2021-10-19 14:40:00,65.72,65.74,65.7,65.74,52436.0,64.383,64.4026,64.3634,64.4026,52436.0
2021-10-19 14:50:00,65.76,65.79,65.73,65.77,44850.0,64.4222,64.4516,64.3928,64.432,44850.0
2021-10-19 15:00:00,65.76,65.86,65.75,65.86,71614.0,64.4222,64.5202,64.4124,64.5202,71614.0
2021-10-19 15:10:00,65.86,65.97,65.85,65.97,89824.0,64.5202,64.6279,64.5104,64.6279,89824.0
2021-10-19 15:20:00,65.96,65.96,65.83,65.89,48818.0,64.6181,64.6181,64.4908,64.5496,48818.0
2021-10-19 15:30:00,65.88,65.88,65.77,65.8,71952.0,64.5398,64.5398,64.432,64.4614,71952.0
2021-10-19 15:40:00,65.8,65.86,65.78,65.84,50980.0,64.4614,64.5202,64.4418,64.5006,50980.0
2021-10-19 15:50:00,65.83,65.98,65.8,65.96,114722.0,64.4908,64.6377,64.4614,64.6181,114722.0
2021-10-20 09:30:00,66.08,66.19,66.07,66.15,146380.0,64.7357,64.8435,64.7259,64.8043,146380.0
2021-10-20 09:40:00,66.14,66.31,66.11,66.3,159650.0,64.7945,64.961,64.7651,64.9512,159650.0
2021-10-20 09:50:00,66.34,66.36,66.2,66.24,92312.0,64.9904,65.01,64.8532,64.8924,92312.0
2021-10-20 10:00:00,66.24,66.31,66.17,66.3,122816.0,64.8924,64.961,64.8239,64.9512,122816.0
2021-10-20 10:10:00,66.31,66.39,66.29,66.35,66434.0,64.961,65.0394,64.9414,65.0002,66434.0
2021-10-20 10:20:00,66.36,66.5,66.36,66.5,195944.0,65.01,65.1471,65.01,65.1471,195944.0
2021-10-20 10:30:00,66.5,66.57,66.48,66.48,144970.0,65.1471,65.2157,65.1276,65.1276,144970.0
2021-10-20 10:40:00,66.49,66.54,66.46,66.49,137462.0,65.1373,65.1863,65.108,65.1373,137462.0
2021-10-20 10:50:00,66.5,66.54,66.38,66.38,63840.0,65.1471,65.1863,65.0296,65.0296,63840.0
2021-10-20 11:00:00,66.38,66.44,66.32,66.42,106184.0,65.0296,65.0884,64.9708,65.0688,106184.0
2021-10-20 11:10:00,66.42,66.43,66.35,66.41,136466.0,65.0688,65.0786,65.0002,65.059,136466.0
2021-10-20 11:20:00,66.42,66.46,66.35,66.36,58440.0,65.0688,65.108,65.0002,65.01,58440.0
2021-10-20 11:30:00,66.36,66.41,66.3,66.36,37750.0,65.01,65.059,64.9512,65.01,37750.0
2021-10-20 11:40:00,66.36,66.46,66.33,66.44,74974.0,65.01,65.108,64.9806,65.0884,74974.0
2021-10-20 11:50:00,66.45,66.52,66.45,66.51,619870.0,65.0982,65.1667,65.0982,65.1569,619870.0
2021-10-20 12:00:00,66.51,66.52,66.46,66.48,55094.0,65.1569,65.1667,65.108,65.1276,55094.0
2021-10-20 12:10:00,66.47,66.49,66.42,66.44,25166.0,65.1178,65.1373,65.0688,65.0884,25166.0
2021-10-20 12:20:00,66.43,66.49,66.43,66.46,15756.0,65.0786,65.1373,65.0786,65.108,15756.0
2021-10-20 12:30:00,66.45,66.51,66.45,66.49,24154.0,65.0982,65.1569,65.0982,65.1373,24154.0
2021-10-20 12:40:00,66.5,66.52,66.45,66.5,27436.0,65.1471,65.1667,65.0982,65.1471,27436.0
2021-10-20 12:50:00,66.51,66.51,66.47,66.5,21042.0,65.1569,65.1569,65.1178,65.1471,21042.0
2021-10-20 13:00:00,66.51,66.51,66.34,66.34,48696.0,65.1569,65.1569,64.9904,64.9904,48696.0
2021-10-20 13:10:00,66.34,66.39,66.19,66.2,79376.0,64.9904,65.0394,64.8435,64.8532,79376.0
2021-10-20 13:20:00,66.19,66.3,66.07,66.3,69140.0,64.8435,64.9512,64.7259,64.9512,69140.0
2021-10-20 13:30:00,66.29,66.33,66.22,66.31,402742.0,64.9414,64.9806,64.8728,64.961,402742.0
2021-10-20 13:40:00,66.31,66.32,66.25,66.3,118962.0,64.961,64.9708,64.9022,64.9512,118962.0
2021-10-20 13:50:00,66.29,66.32,66.26,66.31,121654.0,64.9414,64.9708,64.912,64.961,121654.0
2021-10-20 14:00:00,66.3,66.42,66.28,66.41,123948.0,64.9512,65.0688,64.9316,65.059,123948.0
2021-10-20 14:10:00,66.39,66.46,66.38,66.39,44630.0,65.0394,65.108,65.0296,65.0394,44630.0
2021-10-20 14:20:00,66.38,66.41,66.36,66.39,19178.0,65.0296,65.059,65.01,65.0394,19178.0
2021-10-20 14:30:00,66.39,66.42,66.39,66.42,23052.0,65.0394,65.0688,65.0394,65.0688,23052.0
2021-10-20 14:40:00,66.42,66.44,66.37,66.39,108740.0,65.0688,65.0884,65.0198,65.0394,108740.0
2021-10-20 14:50:00,66.41,66.45,66.38,66.42,23078.0,65.059,65.0982,65.0296,65.0688,23078.0
2021-10-20 15:00:00,66.43,66.5,66.43,66.5,55426.0,65.0786,65.1471,65.0786,65.1471,55426.0
2021-10-20 15:10:00,66.49,66.5,66.36,66.39,69510.0,65.1373,65.1471,65.01,65.0394,69510.0
2021-10-20 15:20:00,66.4,66.42,66.36,66.36,68778.0,65.0492,65.0688,65.01,65.01,68778.0
2021-10-20 15:30:00,66.36,66.36,66.26,66.26,118798.0,65.01,65.01,64.912,64.912,118798.0
2021-10-20 15:40:00,66.26,66.42,66.26,66.34,92086.0,64.912,65.0688,64.912,64.9904,92086.0
2021-10-20 15:50:00,66.33,66.47,66.3,66.47,149808.0,64.9806,65.1178,64.9512,65.1178,149808.0
2021-10-21 09:30:00,66.29,66.33,66.16,66.2,224258.0,64.9414,64.9806,64.8141,64.8532,224258.0
2021-10-21 09:40:00,66.19,66.32,66.16,66.3,101742.0,64.8435,64.9708,64.8141,64.9512,101742.0
2021-10-21 09:50:00,66.31,66.41,66.3,66.34,96912.0,64.961,65.059,64.9512,64.9904,96912.0
2021-10-21 10:00:00,66.35,66.42,66.3,66.42,103632.0,65.0002,65.0688,64.9512,65.0688,103632.0
2021-10-21 10:10:00,66.42,66.43,66.35,66.42,21372.0,65.0688,65.0786,65.0002,65.0688,21372.0
2021-10-21 10:20:00,66.41,66.49,66.37,66.49,242308.0,65.059,65.1373,65.0198,65.1373,242308.0
2021-10-21 10:30:00,66.49,66.52,66.45,66.48,48488.0,65.1373,65.1667,65.0982,65.1276,48488.0
2021-10-21 10:40:00,66.49,66.6,66.47,66.58,56698.0,65.1373,65.2451,65.1178,65.2255,56698.0
2021-10-21 10:50:00,66.57,66.58,66.45,66.46,49044.0,65.2157,65.2255,65.0982,65.108,49044.0
2021-10-21 11:00:00,66.46,66.52,66.37,66.37,66064.0,65.108,65.1667,65.0198,65.0198,66064.0
2021-10-21 11:10:00,66.36,66.4,66.3,66.31,42354.0,65.01,65.0492,64.9512,64.961,42354.0
2021-10-21 11:20:00,66.32,66.36,66.17,66.17,58858.0,64.9708,65.01,64.8239,64.8239,58858.0
2021-10-21 11:30:00,66.18,66.27,66.17,66.27,41822.0,64.8337,64.9218,64.8239,64.9218,41822.0
2021-10-21 11:40:00,66.27,66.32,66.22,66.32,32770.0,64.9218,64.9708,64.8728,64.9708,32770.0
2021-10-21 11:50:00,66.32,66.35,66.28,66.33,33236.0,64.9708,65.0002,64.9316,64.9806,33236.0
2021-10-21 12:00:00,66.34,66.41,66.3,66.31,36872.0,64.9904,65.059,64.9512,64.961,36872.0
2021-10-21 12:10:00,66.32,66.39,66.3,66.38,24732.0,64.9708,65.0394,64.9512,65.0296,24732.0
2021-10-21 12:20:00,66.37,66.42,66.36,66.41,13796.0,65.0198,65.0688,65.01,65.059,13796.0
2021-10-21 12:30:00,66.4,66.41,66.33,66.36,20770.0,65.0492,65.059,64.9806,65.01,20770.0
2021-10-21 12:40:00,66.36,66.39,66.33,66.33,12976.0,65.01,65.0394,64.9806,64.9806,12976.0
2021-10-21 12:50:00,66.34,66.42,66.33,66.38,14798.0,64.9904,65.0688,64.9806,65.0296,14798.0
2021-10-21 13:00:00,66.38,66.42,66.36,66.41,9934.0,65.0296,65.0688,65.01,65.059,9934.0
2021-10-21 13:10:00,66.41,66.41,66.36,66.37,23518.0,65.059,65.059,65.01,65.0198,23518.0
2021-10-21 13:20:00,66.37,66.46,66.37,66.45,13804.0,65.0198,65.108,65.0198,65.0982,13804.0
2021-10-21 13:30:00,66.44,66.47,66.44,66.46,28342.0,65.0884,65.1178,65.0884,65.108,28342.0
2021-10-21 13:40:00,66.46,66.47,66.39,66.41,58724.0,65.108,65.1178,65.0394,65.059,58724.0
2021-10-21 13:50:00,66.4,66.4,66.29,66.33,55776.0,65.0492,65.0492,64.9414,64.9806,55776.0
2021-10-21 14:00:00,66.33,66.4,66.32,66.38,26088.0,64.9806,65.0492,64.9708,65.0296,26088.0
2021-10-21 14:10:00,66.38,66.45,66.34,66.42,26992.0,65.0296,65.0982,64.9904,65.0688,26992.0
2021-10-21 14:20:00,66.43,66.47,66.4,66.46,25086.0,65.0786,65.1178,65.0492,65.108,25086.0
2021-10-21 14:30:00,66.47,66.48,66.43,66.44,13124.0,65.1178,65.1276,65.0786,65.0884,13124.0
2021-10-21 14:40:00,66.44,66.47,66.42,66.47,17680.0,65.0884,65.1178,65.0688,65.1178,17680.0
2021-10-21 14:50:00,66.47,66.49,66.47,66.49,16206.0,65.1178,65.1373,65.1178,65.1373,16206.0
2021-10-21 15:00:00,66.5,66.61,66.5,66.58,67020.0,65.1471,65.2549,65.1471,65.2255,67020.0
2021-10-21 15:10:00,66.58,66.67,66.57,66.63,38796.0,65.2255,65.3137,65.2157,65.2745,38796.0
2021-10-21 15:20:00,66.63,66.72,66.63,66.69,51230.0,65.2745,65.3627,65.2745,65.3333,51230.0
2021-10-21 15:30:00,66.72,66.73,66.65,66.67,69534.0,65.3627,65.3725,65.2941,65.3137,69534.0
2021-10-21 15:40:00,66.66,66.69,66.63,66.67,65508.0,65.3039,65.3333,65.2745,65.3137,65508.0
2021-10-21 15:50:00,66.66,66.89,66.64,66.83,216516.0,65.3039,65.5292,65.2843,65.4704,216516.0
2021-10-22 09:30:00,66.67,66.99,66.61,66.99,163600.0,65.3137,65.6272,65.2549,65.6272,163600.0
2021-10-22 09:40:00,66.98,66.99,66.72,66.77,69498.0,65.6174,65.6272,65.3627,65.4117,69498.0
2021-10-22 09:50:00,66.79,66.96,66.73,66.89,56982.0,65.4312,65.5978,65.3725,65.5292,56982.0
2021-10-22 10:00:00,66.91,66.95,66.83,66.9,48070.0,65.5488,65.588,65.4704,65.539,48070.0
2021-10-22 10:10:00,66.91,66.98,66.82,66.96,27434.0,65.5488,65.6174,65.4606,65.5978,27434.0
2021-10-22 10:20:00,66.96,67.13,66.93,67.13,43226.0,65.5978,65.7643,65.5684,65.7643,43226.0
2021-10-22 10:30:00,67.13,67.13,66.89,66.91,39864.0,65.7643,65.7643,65.5292,65.5488,39864.0
2021-10-22 10:40:00,66.89,66.94,66.84,66.85,23546.0,65.5292,65.5782,65.4802,65.49,23546.0
2021-10-22 10:50:00,66.84,66.85,66.75,66.81,58482.0,65.4802,65.49,65.3921,65.4508,58482.0
2021-10-22 11:00:00,66.79,66.91,66.79,66.89,44818.0,65.4312,65.5488,65.4312,65.5292,44818.0
2021-10-22 11:10:00,66.9,66.9,66.61,66.69,74488.0,65.539,65.539,65.2549,65.3333,74488.0
2021-10-22 11:20:00,66.69,66.7,66.33,66.47,103714.0,65.3333,65.3431,64.9806,65.1178,103714.0
2021-10-22 11:30:00,66.45,66.49,66.13,66.19,112942.0,65.0982,65.1373,64.7847,64.8435,112942.0
2021-10-22 11:40:00,66.17,66.27,66.08,66.11,115458.0,64.8239,64.9218,64.7357,64.7651,115458.0
2021-10-22 11:50:00,66.11,66.33,66.1,66.31,43680.0,64.7651,64.9806,64.7553,64.961,43680.0
2021-10-22 12:00:00,66.28,66.39,66.16,66.37,66060.0,64.9316,65.0394,64.8141,65.0198,66060.0
2021-10-22 12:10:00,66.35,66.44,66.27,66.41,25056.0,65.0002,65.0884,64.9218,65.059,25056.0
2021-10-22 12:20:00,66.41,66.44,66.32,66.44,289600.0,65.059,65.0884,64.9708,65.0884,289600.0
2021-10-22 12:30:00,66.46,66.57,66.44,66.55,52294.0,65.108,65.2157,65.0884,65.1961,52294.0
2021-10-22 12:40:00,66.56,66.74,66.55,66.71,73248.0,65.2059,65.3823,65.1961,65.3529,73248.0
2021-10-22 12:50:00,66.73,66.73,66.55,66.55,65016.0,65.3725,65.3725,65.1961,65.1961,65016.0
2021-10-22 13:00:00,66.55,66.63,66.52,66.62,53190.0,65.1961,65.2745,65.1667,65.2647,53190.0
2021-10-22 13:10:00,66.64,66.67,66.56,66.62,42400.0,65.2843,65.3137,65.2059,65.2647,42400.0
2021-10-22 13:20:00,66.61,66.69,66.61,66.61,58692.0,65.2549,65.3333,65.2549,65.2549,58692.0
2021-10-22 13:30:00,66.61,66.71,66.56,66.7,61428.0,65.2549,65.3529,65.2059,65.3431,61428.0
2021-10-22 13:40:00,66.69,66.72,66.61,66.61,51540.0,65.3333,65.3627,65.2549,65.2549,51540.0
2021-10-22 13:50:00,66.62,66.69,66.5,66.51,111230.0,65.2647,65.3333,65.1471,65.1569,111230.0
2021-10-22 14:00:00,66.51,66.66,66.51,66.64,69728.0,65.1569,65.3039,65.1569,65.2843,69728.0
2021-10-22 14:10:00,66.66,66.69,66.61,66.67,110664.0,65.3039,65.3333,65.2549,65.3137,110664.0
2021-10-22 14:20:00,66.67,66.77,66.66,66.77,49532.0,65.3137,65.4117,65.3039,65.4117,49532.0
2021-10-22 14:30:00,66.77,66.95,66.77,66.84,81412.0,65.4117,65.588,65.4117,65.4802,81412.0
2021-10-22 14:40:00,66.85,66.86,66.79,66.83,43342.0,65.49,65.4998,65.4312,65.4704,43342.0
2021-10-22 14:50:00,66.83,66.83,66.68,66.69,35592.0,65.4704,65.4704,65.3235,65.3333,35592.0
2021-10-22 15:00:00,66.66,66.72,66.6,66.67,82726.0,65.3039,65.3627,65.2451,65.3137,82726.0
2021-10-22 15:10:00,66.68,66.71,66.56,66.57,72458.0,65.3235,65.3529,65.2059,65.2157,72458.0
2021-10-22 15:20:00,66.58,66.67,66.57,66.64,35688.0,65.2255,65.3137,65.2157,65.2843,35688.0
2021-10-22 15:30:00,66.66,66.84,66.65,66.72,85966.0,65.3039,65.4802,65.2941,65.3627,85966.0
2021-10-22 15:40:00,66.71,66.75,66.61,66.66,77256.0,65.3529,65.3921,65.2549,65.3039,77256.0
2021-10-22 15:50:00,66.67,66.77,66.62,66.67,136366.0,65.3137,65.4117,65.2647,65.3137,136366.0
2021-10-25 09:30:00,67.01,67.02,66.63,66.64,111818.0,65.6468,65.6566,65.2745,65.2843,111818.0
2021-10-25 09:40:00,66.64,66.67,66.46,66.62,117568.0,65.2843,65.3137,65.108,65.2647,117568.0
2021-10-25 09:50:00,66.6,66.86,66.58,66.82,40908.0,65.2451,65.4998,65.2255,65.4606,40908.0
2021-10-25 10:00:00,66.85,66.91,66.78,66.85,30398.0,65.49,65.5488,65.4214,65.49,30398.0
2021-10-25 10:10:00,66.83,66.92,66.78,66.89,21872.0,65.4704,65.5586,65.4214,65.5292,21872.0
2021-10-25 10:20:00,66.9,66.91,66.75,66.84,31872.0,65.539,65.5488,65.3921,65.4802,31872.0
2021-10-25 10:30:00,66.89,66.95,66.85,66.89,16600.0,65.5292,65.588,65.49,65.5292,16600.0
2021-10-25 10:40:00,66.91,66.98,66.87,66.98,7696.0,65.5488,65.6174,65.5096,65.6174,7696.0
2021-10-25 10:50:00,66.96,67.0,66.95,67.0,251768.0,65.5978,65.637,65.588,65.637,251768.0
2021-10-25 11:00:00,66.98,67.07,66.94,67.06,27148.0,65.6174,65.7055,65.5782,65.6958,27148.0
2021-10-25 11:10:00,67.05,67.13,67.03,67.09,81368.0,65.686,65.7643,65.6664,65.7251,81368.0
2021-10-25 11:20:00,67.08,67.12,67.04,67.12,20388.0,65.7153,65.7545,65.6762,65.7545,20388.0
2021-10-25 11:30:00,67.11,67.11,67.05,67.06,48428.0,65.7447,65.7447,65.686,65.6958,48428.0
2021-10-25 11:40:00,67.07,67.13,67.07,67.08,14354.0,65.7055,65.7643,65.7055,65.7153,14354.0
2021-10-25 11:50:00,67.08,67.19,67.08,67.17,19084.0,65.7153,65.8231,65.7153,65.8035,19084.0
2021-10-25 12:00:00,67.2,67.33,67.16,67.31,28972.0,65.8329,65.9603,65.7937,65.9407,28972.0
2021-10-25 12:10:00,67.29,67.32,67.28,67.29,16934.0,65.9211,65.9505,65.9113,65.9211,16934.0
2021-10-25 12:20:00,67.3,67.36,67.26,67.33,28232.0,65.9309,65.9897,65.8917,65.9603,28232.0
2021-10-25 12:30:00,67.33,67.34,67.29,67.32,38164.0,65.9603,65.9701,65.9211,65.9505,38164.0
2021-10-25 12:40:00,67.33,67.39,67.33,67.36,42300.0,65.9603,66.019,65.9603,65.9897,42300.0
2021-10-25 12:50:00,67.36,67.37,67.34,67.34,14502.0,65.9897,65.9994,65.9701,65.9701,14502.0
2021-10-25 13:00:00,67.35,67.42,67.35,67.42,22362.0,65.9799,66.0484,65.9799,66.0484,22362.0
2021-10-25 13:10:00,67.43,67.49,67.42,67.44,22754.0,66.0582,66.117,66.0484,66.068,22754.0
2021-10-25 13:20:00,67.43,67.43,67.37,67.41,26540.0,66.0582,66.0582,65.9994,66.0386,26540.0
2021-10-25 13:30:00,67.42,67.43,67.36,67.36,13174.0,66.0484,66.0582,65.9897,65.9897,13174.0
2021-10-25 13:40:00,67.35,67.36,67.31,67.32,34884.0,65.9799,65.9897,65.9407,65.9505,34884.0
2021-10-25 13:50:00,67.32,67.36,67.31,67.35,10566.0,65.9505,65.9897,65.9407,65.9799,10566.0
2021-10-25 14:00:00,67.35,67.35,67.29,67.34,35726.0,65.9799,65.9799,65.9211,65.9701,35726.0
2021-10-25 14:10:00,67.33,67.37,67.33,67.37,7294.0,65.9603,65.9994,65.9603,65.9994,7294.0
2021-10-25 14:20:00,67.36,67.45,67.36,67.45,24460.0,65.9897,66.0778,65.9897,66.0778,24460.0
2021-10-25 14:30:00,67.45,67.49,67.4,67.41,44726.0,66.0778,66.117,66.0288,66.0386,44726.0
2021-10-25 14:40:00,67.41,67.42,67.34,67.35,37516.0,66.0386,66.0484,65.9701,65.9799,37516.0
2021-10-25 14:50:00,67.38,67.42,67.36,67.39,20520.0,66.0092,66.0484,65.9897,66.019,20520.0
2021-10-25 15:00:00,67.37,67.4,67.35,67.35,5662.0,65.9994,66.0288,65.9799,65.9799,5662.0
2021-10-25 15:10:00,67.36,67.36,67.3,67.32,25596.0,65.9897,65.9897,65.9309,65.9505,25596.0
2021-10-25 15:20:00,67.33,67.33,67.26,67.33,19280.0,65.9603,65.9603,65.8917,65.9603,19280.0
2021-10-25 15:30:00,67.35,67.35,67.29,67.33,51644.0,65.9799,65.9799,65.9211,65.9603,51644.0
2021-10-25 15:40:00,67.33,67.36,67.27,67.29,44834.0,65.9603,65.9897,65.9015,65.9211,44834.0
2021-10-25 15:50:00,67.32,67.38,67.2,67.37,240046.0,65.9505,66.0092,65.8329,65.9994,240046.0
2021-10-26 09:30:00,67.85,68.03,67.75,67.99,254502.0,66.4697,66.646,66.3717,66.6068,254502.0
2021-10-26 09:40:00,67.99,68.05,67.92,67.95,157018.0,66.6068,66.6656,66.5383,66.5676,157018.0
2021-10-26 09:50:00,67.95,68.02,67.91,67.94,75720.0,66.5676,66.6362,66.5285,66.5579,75720.0
2021-10-26 10:00:00,67.95,68.03,67.88,67.99,98308.0,66.5676,66.646,66.4991,66.6068,98308.0
2021-10-26 10:10:00,67.99,68.21,67.99,68.19,123378.0,66.6068,66.8224,66.6068,66.8028,123378.0
2021-10-26 10:20:00,68.2,68.25,68.15,68.2,63140.0,66.8126,66.8615,66.7636,66.8126,63140.0
2021-10-26 10:30:00,68.17,68.21,68.12,68.19,39674.0,66.7832,66.8224,66.7342,66.8028,39674.0
2021-10-26 10:40:00,68.19,68.2,68.06,68.16,48890.0,66.8028,66.8126,66.6754,66.7734,48890.0
2021-10-26 10:50:00,68.16,68.23,68.14,68.14,40210.0,66.7734,66.842,66.7538,66.7538,40210.0
2021-10-26 11:00:00,68.16,68.19,68.08,68.11,35106.0,66.7734,66.8028,66.695,66.7244,35106.0
2021-10-26 11:10:00,68.12,68.19,68.12,68.16,26656.0,66.7342,66.8028,66.7342,66.7734,26656.0
2021-10-26 11:20:00,68.17,68.21,68.15,68.19,27042.0,66.7832,66.8224,66.7636,66.8028,27042.0
2021-10-26 11:30:00,68.2,68.2,67.89,68.08,63028.0,66.8126,66.8126,66.5089,66.695,63028.0
2021-10-26 11:40:00,68.07,68.1,67.99,68.02,30056.0,66.6852,66.7146,66.6068,66.6362,30056.0
2021-10-26 11:50:00,68.0,68.0,67.86,67.86,52450.0,66.6166,66.6166,66.4795,66.4795,52450.0
2021-10-26 12:00:00,67.89,67.89,67.68,67.7,70080.0,66.5089,66.5089,66.3031,66.3227,70080.0
2021-10-26 12:10:00,67.69,67.84,67.67,67.81,44820.0,66.3129,66.4599,66.2933,66.4305,44820.0
2021-10-26 12:20:00,67.83,67.83,67.74,67.74,31886.0,66.4501,66.4501,66.3619,66.3619,31886.0
2021-10-26 12:30:00,67.72,67.76,67.58,67.58,54656.0,66.3423,66.3815,66.2052,66.2052,54656.0
2021-10-26 12:40:00,67.56,67.56,67.39,67.47,88114.0,66.1856,66.1856,66.019,66.0974,88114.0
2021-10-26 12:50:00,67.46,67.61,67.41,67.58,60890.0,66.0876,66.2346,66.0386,66.2052,60890.0
2021-10-26 13:00:00,67.56,67.68,67.54,67.63,55006.0,66.1856,66.3031,66.166,66.2542,55006.0
2021-10-26 13:10:00,67.58,67.64,67.54,67.59,42936.0,66.2052,66.264,66.166,66.215,42936.0
2021-10-26 13:20:00,67.61,67.63,67.48,67.6,48928.0,66.2346,66.2542,66.1072,66.2248,48928.0
2021-10-26 13:30:00,67.58,67.8,67.58,67.75,27402.0,66.2052,66.4207,66.2052,66.3717,27402.0
2021-10-26 13:40:00,67.76,67.77,67.64,67.68,88966.0,66.3815,66.3913,66.264,66.3031,88966.0
2021-10-26 13:50:00,67.67,67.73,67.62,67.7,9460.0,66.2933,66.3521,66.2444,66.3227,9460.0
2021-10-26 14:00:00,67.71,67.79,67.71,67.74,24414.0,66.3325,66.4109,66.3325,66.3619,24414.0
2021-10-26 14:10:00,67.73,67.84,67.7,67.84,27478.0,66.3521,66.4599,66.3227,66.4599,27478.0
2021-10-26 14:20:00,67.83,67.84,67.74,67.74,15642.0,66.4501,66.4599,66.3619,66.3619,15642.0
2021-10-26 14:30:00,67.76,67.86,67.74,67.75,31366.0,66.3815,66.4795,66.3619,66.3717,31366.0
2021-10-26 14:40:00,67.73,67.77,67.69,67.76,28000.0,66.3521,66.3913,66.3129,66.3815,28000.0
2021-10-26 14:50:00,67.76,67.82,67.72,67.82,24960.0,66.3815,66.4403,66.3423,66.4403,24960.0
2021-10-26 15:00:00,67.85,67.9,67.79,67.88,43000.0,66.4697,66.5187,66.4109,66.4991,43000.0
2021-10-26 15:10:00,67.87,67.89,67.8,67.85,28518.0,66.4893,66.5089,66.4207,66.4697,28518.0
2021-10-26 15:20:00,67.86,67.88,67.74,67.74,51084.0,66.4795,66.4991,66.3619,66.3619,51084.0
2021-10-26 15:30:00,67.75,67.83,67.74,67.8,46566.0,66.3717,66.4501,66.3619,66.4207,46566.0
2021-10-26 15:40:00,67.8,67.94,67.76,67.84,48750.0,66.4207,66.5579,66.3815,66.4599,48750.0
2021-10-26 15:50:00,67.81,67.81,67.49,67.51,106170.0,66.4305,66.4305,66.117,66.1366,106170.0
2021-10-27 09:30:00,67.65,67.73,67.31,67.42,214570.0,66.2738,66.3521,65.9407,66.0484,214570.0
2021-10-27 09:40:00,67.43,67.79,67.42,67.72,174990.0,66.0582,66.4109,66.0484,66.3423,174990.0
2021-10-27 09:50:00,67.71,67.83,67.61,67.82,82388.0,66.3325,66.4501,66.2346,66.4403,82388.0
2021-10-27 10:00:00,67.82,67.86,67.51,67.66,127952.0,66.4403,66.4795,66.1366,66.2835,127952.0
2021-10-27 10:10:00,67.67,67.72,67.47,67.54,91430.0,66.2933,66.3423,66.0974,66.166,91430.0
2021-10-27 10:20:00,67.53,67.64,67.42,67.49,63388.0,66.1562,66.264,66.0484,66.117,63388.0
2021-10-27 10:30:00,67.45,67.6,67.42,67.56,75710.0,66.0778,66.2248,66.0484,66.1856,75710.0
2021-10-27 10:40:00,67.56,67.57,67.45,67.5,29606.0,66.1856,66.1954,66.0778,66.1268,29606.0
2021-10-27 10:50:00,67.5,67.63,67.39,67.45,54790.0,66.1268,66.2542,66.019,66.0778,54790.0
2021-10-27 11:00:00,67.46,67.61,67.46,67.58,41020.0,66.0876,66.2346,66.0876,66.2052,41020.0
2021-10-27 11:10:00,67.57,67.64,67.54,67.63,20620.0,66.1954,66.264,66.166,66.2542,20620.0
2021-10-27 11:20:00,67.63,67.63,67.49,67.58,16952.0,66.2542,66.2542,66.117,66.2052,16952.0
2021-10-27 11:30:00,67.58,67.58,67.46,67.55,27236.0,66.2052,66.2052,66.0876,66.1758,27236.0
2021-10-27 11:40:00,67.56,67.6,67.47,67.47,21252.0,66.1856,66.2248,66.0974,66.0974,21252.0
2021-10-27 11:50:00,67.48,67.52,67.42,67.48,25692.0,66.1072,66.1464,66.0484,66.1072,25692.0
2021-10-27 12:00:00,67.5,67.57,67.46,67.53,52922.0,66.1268,66.1954,66.0876,66.1562,52922.0
2021-10-27 12:10:00,67.55,67.65,67.55,67.65,23200.0,66.1758,66.2738,66.1758,66.2738,23200.0
2021-10-27 12:20:00,67.64,67.66,67.58,67.61,17372.0,66.264,66.2835,66.2052,66.2346,17372.0
2021-10-27 12:30:00,67.58,67.6,67.5,67.52,34440.0,66.2052,66.2248,66.1268,66.1464,34440.0
2021-10-27 12:40:00,67.51,67.59,67.49,67.54,17622.0,66.1366,66.215,66.117,66.166,17622.0
2021-10-27 12:50:00,67.55,67.58,67.53,67.57,17006.0,66.1758,66.2052,66.1562,66.1954,17006.0
2021-10-27 13:00:00,67.58,67.68,67.55,67.67,65090.0,66.2052,66.3031,66.1758,66.2933,65090.0
2021-10-27 13:10:00,67.67,67.74,67.65,67.72,13612.0,66.2933,66.3619,66.2738,66.3423,13612.0
2021-10-27 13:20:00,67.72,67.79,67.71,67.75,20638.0,66.3423,66.4109,66.3325,66.3717,20638.0
2021-10-27 13:30:00,67.77,67.77,67.71,67.76,11170.0,66.3913,66.3913,66.3325,66.3815,11170.0
2021-10-27 13:40:00,67.76,67.78,67.71,67.71,11666.0,66.3815,66.4011,66.3325,66.3325,11666.0
2021-10-27 13:50:00,67.73,67.8,67.7,67.79,21286.0,66.3521,66.4207,66.3227,66.4109,21286.0
2021-10-27 14:00:00,67.8,67.8,67.75,67.79,34450.0,66.4207,66.4207,66.3717,66.4109,34450.0
2021-10-27 14:10:00,67.79,67.85,67.79,67.83,28736.0,66.4109,66.4697,66.4109,66.4501,28736.0
2021-10-27 14:20:00,67.82,67.83,67.72,67.73,42712.0,66.4403,66.4501,66.3423,66.3521,42712.0
2021-10-27 14:30:00,67.74,67.75,67.64,67.69,45938.0,66.3619,66.3717,66.264,66.3129,45938.0
2021-10-27 14:40:00,67.68,67.7,67.64,67.66,21000.0,66.3031,66.3227,66.264,66.2835,21000.0
2021-10-27 14:50:00,67.67,67.67,67.57,67.58,36408.0,66.2933,66.2933,66.1954,66.2052,36408.0
2021-10-27 15:00:00,67.57,67.59,67.49,67.49,37038.0,66.1954,66.215,66.117,66.117,37038.0
2021-10-27 15:10:00,67.48,67.48,67.12,67.12,130208.0,66.1072,66.1072,65.7545,65.7545,130208.0
2021-10-27 15:20:00,67.11,67.36,67.09,67.32,63500.0,65.7447,65.9897,65.7251,65.9505,63500.0
2021-10-27 15:30:00,67.26,67.32,67.17,67.32,66616.0,65.8917,65.9505,65.8035,65.9505,66616.0
2021-10-27 15:40:00,67.3,67.33,67.11,67.11,58968.0,65.9309,65.9603,65.7447,65.7447,58968.0
2021-10-27 15:50:00,67.1,67.13,66.89,66.91,272610.0,65.7349,65.7643,65.5292,65.5488,272610.0
2021-10-28 09:30:00,67.35,67.61,67.35,67.52,282532.0,65.9799,66.2346,65.9799,66.1464,282532.0
2021-10-28 09:40:00,67.53,67.77,67.49,67.7,141016.0,66.1562,66.3913,66.117,66.3227,141016.0
2021-10-28 09:50:00,67.71,67.79,67.63,67.73,54424.0,66.3325,66.4109,66.2542,66.3521,54424.0
2021-10-28 10:00:00,67.74,67.79,67.66,67.75,72012.0,66.3619,66.4109,66.2835,66.3717,72012.0
2021-10-28 10:10:00,67.74,67.77,67.53,67.66,63170.0,66.3619,66.3913,66.1562,66.2835,63170.0
2021-10-28 10:20:00,67.67,67.83,67.61,67.82,42628.0,66.2933,66.4501,66.2346,66.4403,42628.0
2021-10-28 10:30:00,67.84,67.93,67.81,67.92,44806.0,66.4599,66.5481,66.4305,66.5383,44806.0
2021-10-28 10:40:00,67.92,68.08,67.85,68.0,110960.0,66.5383,66.695,66.4697,66.6166,110960.0
2021-10-28 10:50:00,67.99,68.02,67.94,67.94,29344.0,66.6068,66.6362,66.5579,66.5579,29344.0
2021-10-28 11:00:00,67.95,68.02,67.92,68.01,37536.0,66.5676,66.6362,66.5383,66.6264,37536.0
2021-10-28 11:10:00,68.0,68.05,67.99,68.02,20830.0,66.6166,66.6656,66.6068,66.6362,20830.0
2021-10-28 11:20:00,68.03,68.03,67.95,67.96,61180.0,66.646,66.646,66.5676,66.5774,61180.0
2021-10-28 11:30:00,67.97,68.06,67.94,68.05,24128.0,66.5872,66.6754,66.5579,66.6656,24128.0
2021-10-28 11:40:00,68.05,68.08,67.83,67.83,83040.0,66.6656,66.695,66.4501,66.4501,83040.0
2021-10-28 11:50:00,67.86,67.9,67.77,67.82,32256.0,66.4795,66.5187,66.3913,66.4403,32256.0
2021-10-28 12:00:00,67.83,67.92,67.83,67.92,42500.0,66.4501,66.5383,66.4501,66.5383,42500.0
2021-10-28 12:10:00,67.94,68.01,67.91,68.0,49444.0,66.5579,66.6264,66.5285,66.6166,49444.0
2021-10-28 12:20:00,68.0,68.0,67.88,67.88,24116.0,66.6166,66.6166,66.4991,66.4991,24116.0
2021-10-28 12:30:00,67.89,67.91,67.82,67.87,37486.0,66.5089,66.5285,66.4403,66.4893,37486.0
2021-10-28 12:40:00,67.88,67.92,67.83,67.92,15364.0,66.4991,66.5383,66.4501,66.5383,15364.0
2021-10-28 12:50:00,67.9,67.91,67.66,67.72,46724.0,66.5187,66.5285,66.2835,66.3423,46724.0
2021-10-28 13:00:00,67.72,67.85,67.72,67.82,23962.0,66.3423,66.4697,66.3423,66.4403,23962.0
2021-10-28 13:10:00,67.81,67.83,67.74,67.74,12666.0,66.4305,66.4501,66.3619,66.3619,12666.0
2021-10-28 13:20:00,67.74,67.82,67.74,67.82,19502.0,66.3619,66.4403,66.3619,66.4403,19502.0
2021-10-28 13:30:00,67.83,67.94,67.82,67.94,32314.0,66.4501,66.5579,66.4403,66.5579,32314.0
2021-10-28 13:40:00,67.94,67.95,67.91,67.92,19288.0,66.5579,66.5676,66.5285,66.5383,19288.0
2021-10-28 13:50:00,67.92,67.94,67.88,67.89,6886.0,66.5383,66.5579,66.4991,66.5089,6886.0
2021-10-28 14:00:00,67.91,68.0,67.91,67.99,42730.0,66.5285,66.6166,66.5285,66.6068,42730.0
2021-10-28 14:10:00,67.99,68.04,67.95,68.03,24998.0,66.6068,66.6558,66.5676,66.646,24998.0
2021-10-28 14:20:00,68.03,68.06,68.0,68.04,31200.0,66.646,66.6754,66.6166,66.6558,31200.0
2021-10-28 14:30:00,68.04,68.07,68.02,68.04,8084.0,66.6558,66.6852,66.6362,66.6558,8084.0
2021-10-28 14:40:00,68.04,68.04,67.97,68.02,19784.0,66.6558,66.6558,66.5872,66.6362,19784.0
2021-10-28 14:50:00,68.02,68.04,67.92,67.95,15116.0,66.6362,66.6558,66.5383,66.5676,15116.0
2021-10-28 15:00:00,67.94,67.94,67.86,67.92,26024.0,66.5579,66.5579,66.4795,66.5383,26024.0
2021-10-28 15:10:00,67.92,67.94,67.83,67.94,35324.0,66.5383,66.5579,66.4501,66.5579,35324.0
2021-10-28 15:20:00,67.93,67.97,67.83,67.86,29504.0,66.5481,66.5872,66.4501,66.4795,29504.0
2021-10-28 15:30:00,67.87,68.01,67.84,67.96,86172.0,66.4893,66.6264,66.4599,66.5774,86172.0
2021-10-28 15:40:00,67.96,67.99,67.85,67.94,113532.0,66.5774,66.6068,66.4697,66.5579,113532.0
2021-10-28 15:50:00,67.95,68.21,67.95,68.17,235914.0,66.5676,66.8224,66.5676,66.7832,235914.0
2021-10-29 09:30:00,67.47,67.8,67.38,67.77,233594.0,66.0974,66.4207,66.0092,66.3913,233594.0
2021-10-29 09:40:00,67.77,67.88,67.77,67.88,226536.0,66.3913,66.4991,66.3913,66.4991,226536.0
2021-10-29 09:50:00,67.88,67.98,67.78,67.83,102912.0,66.4991,66.597,66.4011,66.4501,102912.0
2021-10-29 10:00:00,67.85,67.97,67.81,67.93,73668.0,66.4697,66.5872,66.4305,66.5481,73668.0
2021-10-29 10:10:00,67.92,67.92,67.68,67.77,59590.0,66.5383,66.5383,66.3031,66.3913,59590.0
2021-10-29 10:20:00,67.77,67.86,67.67,67.73,119350.0,66.3913,66.4795,66.2933,66.3521,119350.0
2021-10-29 10:30:00,67.73,67.79,67.64,67.75,79976.0,66.3521,66.4109,66.264,66.3717,79976.0
2021-10-29 10:40:00,67.76,67.92,67.71,67.92,52372.0,66.3815,66.5383,66.3325,66.5383,52372.0
2021-10-29 10:50:00,67.92,67.97,67.85,67.89,41758.0,66.5383,66.5872,66.4697,66.5089,41758.0
2021-10-29 11:00:00,67.89,68.04,67.89,68.04,61274.0,66.5089,66.6558,66.5089,66.6558,61274.0
2021-10-29 11:10:00,68.05,68.13,68.03,68.11,41156.0,66.6656,66.744,66.646,66.7244,41156.0
2021-10-29 11:20:00,68.11,68.16,68.1,68.13,19942.0,66.7244,66.7734,66.7146,66.744,19942.0
2021-10-29 11:30:00,68.13,68.23,68.11,68.13,39238.0,66.744,66.842,66.7244,66.744,39238.0
2021-10-29 11:40:00,68.13,68.14,68.04,68.08,27962.0,66.744,66.7538,66.6558,66.695,27962.0
2021-10-29 11:50:00,68.07,68.18,68.07,68.12,64194.0,66.6852,66.793,66.6852,66.7342,64194.0
2021-10-29 12:00:00,68.12,68.24,68.08,68.24,43838.0,66.7342,66.8517,66.695,66.8517,43838.0
2021-10-29 12:10:00,68.23,68.32,68.23,68.3,57158.0,66.842,66.9301,66.842,66.9105,57158.0
2021-10-29 12:20:00,68.3,68.45,68.28,68.45,50990.0,66.9105,67.0575,66.8909,67.0575,50990.0
2021-10-29 12:30:00,68.44,68.44,68.38,68.41,39776.0,67.0477,67.0477,66.9889,67.0183,39776.0
2021-10-29 12:40:00,68.39,68.42,68.34,68.35,20374.0,66.9987,67.0281,66.9497,66.9595,20374.0
2021-10-29 12:50:00,68.36,68.36,68.29,68.31,44206.0,66.9693,66.9693,66.9007,66.9203,44206.0
2021-10-29 13:00:00,68.32,68.36,68.3,68.34,34280.0,66.9301,66.9693,66.9105,66.9497,34280.0
2021-10-29 13:10:00,68.34,68.42,68.33,68.42,19202.0,66.9497,67.0281,66.9399,67.0281,19202.0
2021-10-29 13:20:00,68.42,68.42,68.34,68.35,29990.0,67.0281,67.0281,66.9497,66.9595,29990.0
2021-10-29 13:30:00,68.36,68.37,68.31,68.33,31260.0,66.9693,66.9791,66.9203,66.9399,31260.0
2021-10-29 13:40:00,68.32,68.34,68.23,68.25,78630.0,66.9301,66.9497,66.842,66.8615,78630.0
2021-10-29 13:50:00,68.25,68.32,68.24,68.31,39816.0,66.8615,66.9301,66.8517,66.9203,39816.0
2021-10-29 14:00:00,68.3,68.31,68.26,68.31,43724.0,66.9105,66.9203,66.8713,66.9203,43724.0
2021-10-29 14:10:00,68.31,68.32,68.19,68.2,64524.0,66.9203,66.9301,66.8028,66.8126,64524.0
2021-10-29 14:20:00,68.2,68.23,68.04,68.04,48752.0,66.8126,66.842,66.6558,66.6558,48752.0
2021-10-29 14:30:00,68.05,68.11,68.02,68.1,65350.0,66.6656,66.7244,66.6362,66.7146,65350.0
2021-10-29 14:40:00,68.1,68.19,68.1,68.17,32300.0,66.7146,66.8028,66.7146,66.7832,32300.0
2021-10-29 14:50:00,68.16,68.2,68.14,68.16,24224.0,66.7734,66.8126,66.7538,66.7734,24224.0
2021-10-29 15:00:00,68.16,68.19,68.1,68.15,47732.0,66.7734,66.8028,66.7146,66.7636,47732.0
2021-10-29 15:10:00,68.14,68.15,67.97,68.05,57614.0,66.7538,66.7636,66.5872,66.6656,57614.0
2021-10-29 15:20:00,68.06,68.11,68.0,68.07,83192.0,66.6754,66.7244,66.6166,66.6852,83192.0
2021-10-29 15:30:00,68.08,68.24,68.04,68.19,50088.0,66.695,66.8517,66.6558,66.8028,50088.0
2021-10-29 15:40:00,68.19,68.36,68.18,68.31,99682.0,66.8028,66.9693,66.793,66.9203,99682.0
2021-10-29 15:50:00,68.31,68.55,68.28,68.47,320426.0,66.9203,67.1554,66.8909,67.0771,320426.0
2021-11-01 09:30:00,68.77,68.89,68.61,68.75,453160.0,67.371,67.4885,67.2142,67.3514,453160.0
2021-11-01 09:40:00,68.74,68.75,68.48,68.49,166176.0,67.3416,67.3514,67.0869,67.0967,166176.0
2021-11-01 09:50:00,68.48,68.6,68.44,68.48,120500.0,67.0869,67.2044,67.0477,67.0869,120500.0
2021-11-01 10:00:00,68.49,68.5,68.15,68.49,177390.0,67.0967,67.1065,66.7636,67.0967,177390.0
2021-11-01 10:10:00,68.48,68.51,68.35,68.42,84384.0,67.0869,67.1163,66.9595,67.0281,84384.0
2021-11-01 10:20:00,68.43,68.5,68.31,68.39,51852.0,67.0379,67.1065,66.9203,66.9987,51852.0
2021-11-01 10:30:00,68.39,68.39,68.29,68.3,38820.0,66.9987,66.9987,66.9007,66.9105,38820.0
2021-11-01 10:40:00,68.31,68.37,68.25,68.33,41432.0,66.9203,66.9791,66.8615,66.9399,41432.0
2021-11-01 10:50:00,68.34,68.39,68.17,68.27,271352.0,66.9497,66.9987,66.7832,66.8811,271352.0
2021-11-01 11:00:00,68.26,68.45,68.26,68.39,92032.0,66.8713,67.0575,66.8713,66.9987,92032.0
2021-11-01 11:10:00,68.39,68.44,68.31,68.44,94892.0,66.9987,67.0477,66.9203,67.0477,94892.0
2021-11-01 11:20:00,68.42,68.51,68.42,68.47,52560.0,67.0281,67.1163,67.0281,67.0771,52560.0
2021-11-01 11:30:00,68.46,68.54,68.42,68.42,64022.0,67.0673,67.1456,67.0281,67.0281,64022.0
2021-11-01 11:40:00,68.41,68.5,68.4,68.48,18104.0,67.0183,67.1065,67.0085,67.0869,18104.0
2021-11-01 11:50:00,68.48,68.53,68.42,68.53,15584.0,67.0869,67.1358,67.0281,67.1358,15584.0
2021-11-01 12:00:00,68.54,68.58,68.5,68.57,31026.0,67.1456,67.1848,67.1065,67.175,31026.0
2021-11-01 12:10:00,68.57,68.6,68.52,68.59,22264.0,67.175,67.2044,67.1261,67.1946,22264.0
2021-11-01 12:20:00,68.57,68.61,68.55,68.58,20036.0,67.175,67.2142,67.1554,67.1848,20036.0
2021-11-01 12:30:00,68.58,68.64,68.57,68.63,17096.0,67.1848,67.2436,67.175,67.2338,17096.0
2021-11-01 12:40:00,68.64,68.67,68.61,68.67,25234.0,67.2436,67.273,67.2142,67.273,25234.0
2021-11-01 12:50:00,68.67,68.68,68.65,68.67,19484.0,67.273,67.2828,67.2534,67.273,19484.0
2021-11-01 13:00:00,68.68,68.69,68.64,68.65,19942.0,67.2828,67.2926,67.2436,67.2534,19942.0
2021-11-01 13:10:00,68.63,68.67,68.61,68.61,17992.0,67.2338,67.273,67.2142,67.2142,17992.0
2021-11-01 13:20:00,68.59,68.6,68.42,68.49,45406.0,67.1946,67.2044,67.0281,67.0967,45406.0
2021-11-01 13:30:00,68.47,68.5,68.4,68.49,39514.0,67.0771,67.1065,67.0085,67.0967,39514.0
2021-11-01 13:40:00,68.48,68.48,68.33,68.36,26764.0,67.0869,67.0869,66.9399,66.9693,26764.0
2021-11-01 13:50:00,68.36,68.36,68.3,68.34,15266.0,66.9693,66.9693,66.9105,66.9497,15266.0
2021-11-01 14:00:00,68.34,68.36,68.28,68.3,30986.0,66.9497,66.9693,66.8909,66.9105,30986.0
2021-11-01 14:10:00,68.32,68.34,68.16,68.19,46660.0,66.9301,66.9497,66.7734,66.8028,46660.0
2021-11-01 14:20:00,68.2,68.31,68.19,68.28,67780.0,66.8126,66.9203,66.8028,66.8909,67780.0
2021-11-01 14:30:00,68.28,68.42,68.28,68.35,37924.0,66.8909,67.0281,66.8909,66.9595,37924.0
2021-11-01 14:40:00,68.36,68.47,68.36,68.45,17258.0,66.9693,67.0771,66.9693,67.0575,17258.0
2021-11-01 14:50:00,68.46,68.48,68.41,68.45,19190.0,67.0673,67.0869,67.0183,67.0575,19190.0
2021-11-01 15:00:00,68.44,68.49,68.41,68.45,42016.0,67.0477,67.0967,67.0183,67.0575,42016.0
2021-11-01 15:10:00,68.45,68.49,68.45,68.47,19758.0,67.0575,67.0967,67.0575,67.0771,19758.0
2021-11-01 15:20:00,68.46,68.55,68.38,68.5,48344.0,67.0673,67.1554,66.9889,67.1065,48344.0
2021-11-01 15:30:00,68.51,68.6,68.51,68.55,29664.0,67.1163,67.2044,67.1163,67.1554,29664.0
2021-11-01 15:40:00,68.57,68.62,68.52,68.6,33926.0,67.175,67.224,67.1261,67.2044,33926.0
2021-11-01 15:50:00,68.61,68.75,68.53,68.72,112192.0,67.2142,67.3514,67.1358,67.322,112192.0
2021-11-02 09:30:00,68.76,68.94,68.71,68.93,142674.0,67.3612,67.5375,67.3122,67.5277,142674.0
2021-11-02 09:40:00,68.95,68.98,68.82,68.94,137806.0,67.5473,67.5767,67.4199,67.5375,137806.0
2021-11-02 09:50:00,68.92,69.06,68.89,69.02,161772.0,67.5179,67.6551,67.4885,67.6159,161772.0
2021-11-02 10:00:00,69.06,69.11,68.99,69.05,98850.0,67.6551,67.704,67.5865,67.6453,98850.0
2021-11-02 10:10:00,69.06,69.07,68.92,69.0,39368.0,67.6551,67.6649,67.5179,67.5963,39368.0
2021-11-02 10:20:00,68.98,69.08,68.98,69.04,25800.0,67.5767,67.6747,67.5767,67.6355,25800.0
2021-11-02 10:30:00,69.06,69.11,69.02,69.1,76604.0,67.6551,67.704,67.6159,67.6943,76604.0
2021-11-02 10:40:00,69.11,69.13,69.05,69.11,24966.0,67.704,67.7236,67.6453,67.704,24966.0
2021-11-02 10:50:00,69.11,69.2,69.08,69.16,42472.0,67.704,67.7922,67.6747,67.753,42472.0
2021-11-02 11:00:00,69.17,69.23,69.11,69.11,36708.0,67.7628,67.8216,67.704,67.704,36708.0
2021-11-02 11:10:00,69.12,69.14,69.08,69.09,35410.0,67.7138,67.7334,67.6747,67.6845,35410.0
2021-11-02 11:20:00,69.08,69.23,69.06,69.22,74130.0,67.6747,67.8216,67.6551,67.8118,74130.0
2021-11-02 11:30:00,69.22,69.23,69.18,69.21,39540.0,67.8118,67.8216,67.7726,67.802,39540.0
2021-11-02 11:40:00,69.21,69.35,69.2,69.26,130452.0,67.802,67.9392,67.7922,67.851,130452.0
2021-11-02 11:50:00,69.26,69.26,69.1,69.1,66872.0,67.851,67.851,67.6943,67.6943,66872.0
2021-11-02 12:00:00,69.1,69.12,69.01,69.02,39154.0,67.6943,67.7138,67.6061,67.6159,39154.0
2021-11-02 12:10:00,69.03,69.17,69.01,69.17,28526.0,67.6257,67.7628,67.6061,67.7628,28526.0
2021-11-02 12:20:00,69.17,69.21,69.15,69.19,26072.0,67.7628,67.802,67.7432,67.7824,26072.0
2021-11-02 12:30:00,69.2,69.24,69.16,69.24,19390.0,67.7922,67.8314,67.753,67.8314,19390.0
2021-11-02 12:40:00,69.24,69.28,69.19,69.27,26054.0,67.8314,67.8706,67.7824,67.8608,26054.0
2021-11-02 12:50:00,69.29,69.31,69.26,69.28,7640.0,67.8804,67.9,67.851,67.8706,7640.0
2021-11-02 13:00:00,69.27,69.28,69.23,69.25,15856.0,67.8608,67.8706,67.8216,67.8412,15856.0
2021-11-02 13:10:00,69.26,69.29,69.25,69.25,22754.0,67.851,67.8804,67.8412,67.8412,22754.0
2021-11-02 13:20:00,69.24,69.28,69.15,69.15,33816.0,67.8314,67.8706,67.7432,67.7432,33816.0
2021-11-02 13:30:00,69.14,69.16,69.08,69.14,34566.0,67.7334,67.753,67.6747,67.7334,34566.0
2021-11-02 13:40:00,69.14,69.21,69.14,69.18,424746.0,67.7334,67.802,67.7334,67.7726,424746.0
2021-11-02 13:50:00,69.19,69.22,69.16,69.17,110130.0,67.7824,67.8118,67.753,67.7628,110130.0
2021-11-02 14:00:00,69.18,69.2,69.08,69.08,106360.0,67.7726,67.7922,67.6747,67.6747,106360.0
2021-11-02 14:10:00,69.08,69.15,69.06,69.15,91818.0,67.6747,67.7432,67.6551,67.7432,91818.0
2021-11-02 14:20:00,69.14,69.14,69.07,69.12,11990.0,67.7334,67.7334,67.6649,67.7138,11990.0
2021-11-02 14:30:00,69.13,69.16,69.08,69.16,26476.0,67.7236,67.753,67.6747,67.753,26476.0
2021-11-02 14:40:00,69.16,69.24,69.16,69.21,7006.0,67.753,67.8314,67.753,67.802,7006.0
2021-11-02 14:50:00,69.21,69.26,69.2,69.26,19018.0,67.802,67.851,67.7922,67.851,19018.0
2021-11-02 15:00:00,69.26,69.28,69.25,69.28,14578.0,67.851,67.8706,67.8412,67.8706,14578.0
2021-11-02 15:10:00,69.26,69.26,69.19,69.2,40982.0,67.851,67.851,67.7824,67.7922,40982.0
2021-11-02 15:20:00,69.2,69.23,69.14,69.23,34086.0,67.7922,67.8216,67.7334,67.8216,34086.0
2021-11-02 15:30:00,69.22,69.24,69.14,69.16,31942.0,67.8118,67.8314,67.7334,67.753,31942.0
2021-11-02 15:40:00,69.16,69.3,69.16,69.25,37960.0,67.753,67.8902,67.753,67.8412,37960.0
2021-11-02 15:50:00,69.25,69.26,69.1,69.25,92278.0,67.8412,67.851,67.6943,67.8412,92278.0
2021-11-03 09:30:00,69.08,69.15,68.94,69.06,136342.0,67.6747,67.7432,67.5375,67.6551,136342.0
2021-11-03 09:40:00,69.06,69.1,69.01,69.04,78638.0,67.6551,67.6943,67.6061,67.6355,78638.0
2021-11-03 09:50:00,69.08,69.14,69.03,69.11,56892.0,67.6747,67.7334,67.6257,67.704,56892.0
2021-11-03 10:00:00,69.11,69.14,68.93,68.99,77992.0,67.704,67.7334,67.5277,67.5865,77992.0
2021-11-03 10:10:00,68.99,69.06,68.97,69.0,41510.0,67.5865,67.6551,67.5669,67.5963,41510.0
2021-11-03 10:20:00,68.99,69.06,68.97,69.06,35432.0,67.5865,67.6551,67.5669,67.6551,35432.0
2021-11-03 10:30:00,69.06,69.08,69.01,69.07,32622.0,67.6551,67.6747,67.6061,67.6649,32622.0
2021-11-03 10:40:00,69.08,69.14,69.06,69.12,33362.0,67.6747,67.7334,67.6551,67.7138,33362.0
2021-11-03 10:50:00,69.12,69.14,69.1,69.14,33028.0,67.7138,67.7334,67.6943,67.7334,33028.0
2021-11-03 11:00:00,69.12,69.12,69.04,69.05,31216.0,67.7138,67.7138,67.6355,67.6453,31216.0
2021-11-03 11:10:00,69.03,69.08,69.02,69.04,36168.0,67.6257,67.6747,67.6159,67.6355,36168.0
2021-11-03 11:20:00,69.05,69.11,69.04,69.04,37818.0,67.6453,67.704,67.6355,67.6355,37818.0
2021-11-03 11:30:00,69.05,69.07,68.99,69.01,21880.0,67.6453,67.6649,67.5865,67.6061,21880.0
2021-11-03 11:40:00,69.0,69.07,69.0,69.04,14850.0,67.5963,67.6649,67.5963,67.6355,14850.0
2021-11-03 11:50:00,69.03,69.13,69.03,69.11,27644.0,67.6257,67.7236,67.6257,67.704,27644.0
2021-11-03 12:00:00,69.11,69.13,69.08,69.11,24316.0,67.704,67.7236,67.6747,67.704,24316.0
2021-11-03 12:10:00,69.11,69.12,69.08,69.1,14748.0,67.704,67.7138,67.6747,67.6943,14748.0
2021-11-03 12:20:00,69.1,69.1,69.04,69.08,18028.0,67.6943,67.6943,67.6355,67.6747,18028.0
2021-11-03 12:30:00,69.09,69.12,69.07,69.11,11368.0,67.6845,67.7138,67.6649,67.704,11368.0
2021-11-03 12:40:00,69.11,69.13,69.08,69.08,29982.0,67.704,67.7236,67.6747,67.6747,29982.0
2021-11-03 12:50:00,69.07,69.07,69.04,69.07,19924.0,67.6649,67.6649,67.6355,67.6649,19924.0
2021-11-03 13:00:00,69.07,69.07,69.03,69.03,13552.0,67.6649,67.6649,67.6257,67.6257,13552.0
2021-11-03 13:10:00,69.04,69.06,69.0,69.03,12784.0,67.6355,67.6551,67.5963,67.6257,12784.0
2021-11-03 13:20:00,69.03,69.07,69.03,69.07,8740.0,67.6257,67.6649,67.6257,67.6649,8740.0
2021-11-03 13:30:00,69.07,69.09,69.06,69.08,185220.0,67.6649,67.6845,67.6551,67.6747,185220.0
2021-11-03 13:40:00,69.09,69.11,68.98,69.03,258542.0,67.6845,67.704,67.5767,67.6257,258542.0
2021-11-03 13:50:00,69.02,69.06,69.0,69.01,130528.0,67.6159,67.6551,67.5963,67.6061,130528.0
2021-11-03 14:00:00,69.01,69.5,68.95,69.35,597704.0,67.6061,68.0861,67.5473,67.9392,597704.0
2021-11-03 14:10:00,69.33,69.39,69.19,69.39,119390.0,67.9196,67.9784,67.7824,67.9784,119390.0
2021-11-03 14:20:00,69.35,69.46,69.35,69.38,54182.0,67.9392,68.0469,67.9392,67.9686,54182.0
2021-11-03 14:30:00,69.41,69.47,69.3,69.41,44092.0,67.9979,68.0567,67.8902,67.9979,44092.0
2021-11-03 14:40:00,69.42,69.82,69.39,69.82,98440.0,68.0077,68.3996,67.9784,68.3996,98440.0
2021-11-03 14:50:00,69.8,69.95,69.77,69.86,93006.0,68.38,68.527,68.3506,68.4388,93006.0
2021-11-03 15:00:00,69.88,69.98,69.82,69.98,51644.0,68.4584,68.5563,68.3996,68.5563,51644.0
2021-11-03 15:10:00,69.96,70.0,69.9,69.91,75490.0,68.5368,68.5759,68.478,68.4878,75490.0
2021-11-03 15:20:00,69.92,69.96,69.86,69.94,40134.0,68.4976,68.5368,68.4388,68.5172,40134.0
2021-11-03 15:30:00,69.95,70.02,69.92,69.97,71088.0,68.527,68.5955,68.4976,68.5466,71088.0
2021-11-03 15:40:00,69.97,70.21,69.97,70.21,114830.0,68.5466,68.7817,68.5466,68.7817,114830.0
2021-11-03 15:50:00,70.22,70.22,70.05,70.1,181274.0,68.7915,68.7915,68.6249,68.6739,181274.0
2021-11-04 09:30:00,70.29,70.31,70.18,70.27,165202.0,68.86,68.8796,68.7523,68.8404,165202.0
2021-11-04 09:40:00,70.26,70.44,70.25,70.42,110658.0,68.8307,69.007,68.8209,68.9874,110658.0
2021-11-04 09:50:00,70.41,70.64,70.4,70.58,122834.0,68.9776,69.2029,68.9678,69.1441,122834.0
2021-11-04 10:00:00,70.59,70.64,70.54,70.58,55982.0,69.1539,69.2029,69.105,69.1441,55982.0
2021-11-04 10:10:00,70.58,70.78,70.58,70.71,65360.0,69.1441,69.3401,69.1441,69.2715,65360.0
2021-11-04 10:20:00,70.71,70.73,70.64,70.67,85874.0,69.2715,69.2911,69.2029,69.2323,85874.0
2021-11-04 10:30:00,70.69,70.76,70.67,70.74,75068.0,69.2519,69.3205,69.2323,69.3009,75068.0
2021-11-04 10:40:00,70.73,70.77,70.7,70.77,68830.0,69.2911,69.3303,69.2617,69.3303,68830.0
2021-11-04 10:50:00,70.77,70.77,70.61,70.63,57178.0,69.3303,69.3303,69.1735,69.1931,57178.0
2021-11-04 11:00:00,70.61,70.62,70.51,70.53,82324.0,69.1735,69.1833,69.0756,69.0952,82324.0
2021-11-04 11:10:00,70.52,70.61,70.42,70.49,68566.0,69.0854,69.1735,68.9874,69.056,68566.0
2021-11-04 11:20:00,70.49,70.49,70.25,70.28,82166.0,69.056,69.056,68.8209,68.8502,82166.0
2021-11-04 11:30:00,70.27,70.39,70.23,70.36,93906.0,68.8404,68.958,68.8013,68.9286,93906.0
2021-11-04 11:40:00,70.36,70.41,70.32,70.32,32056.0,68.9286,68.9776,68.8894,68.8894,32056.0
2021-11-04 11:50:00,70.31,70.55,70.26,70.55,41230.0,68.8796,69.1148,68.8307,69.1148,41230.0
2021-11-04 12:00:00,70.55,70.58,70.53,70.58,46908.0,69.1148,69.1441,69.0952,69.1441,46908.0
2021-11-04 12:10:00,70.59,70.62,70.53,70.56,29328.0,69.1539,69.1833,69.0952,69.1246,29328.0
2021-11-04 12:20:00,70.58,70.58,70.41,70.47,42408.0,69.1441,69.1441,68.9776,69.0364,42408.0
2021-11-04 12:30:00,70.47,70.49,70.38,70.47,32834.0,69.0364,69.056,68.9482,69.0364,32834.0
2021-11-04 12:40:00,70.46,70.49,70.42,70.46,12992.0,69.0266,69.056,68.9874,69.0266,12992.0
2021-11-04 12:50:00,70.49,70.5,70.44,70.44,12858.0,69.056,69.0658,69.007,69.007,12858.0
2021-11-04 13:00:00,70.46,70.46,70.33,70.42,32848.0,69.0266,69.0266,68.8992,68.9874,32848.0
2021-11-04 13:10:00,70.43,70.47,70.42,70.47,20306.0,68.9972,69.0364,68.9874,69.0364,20306.0
2021-11-04 13:20:00,70.48,70.5,70.43,70.5,15020.0,69.0462,69.0658,68.9972,69.0658,15020.0
2021-11-04 13:30:00,70.5,70.53,70.41,70.5,268962.0,69.0658,69.0952,68.9776,69.0658,268962.0
2021-11-04 13:40:00,70.49,70.6,70.49,70.53,630506.0,69.056,69.1637,69.056,69.0952,630506.0
2021-11-04 13:50:00,70.54,70.6,70.51,70.57,261992.0,69.105,69.1637,69.0756,69.1343,261992.0
2021-11-04 14:00:00,70.57,70.59,70.36,70.49,408512.0,69.1343,69.1539,68.9286,69.056,408512.0
2021-11-04 14:10:00,70.5,70.52,70.41,70.47,138044.0,69.0658,69.0854,68.9776,69.0364,138044.0
2021-11-04 14:20:00,70.47,70.54,70.46,70.5,59020.0,69.0364,69.105,69.0266,69.0658,59020.0
2021-11-04 14:30:00,70.5,70.52,70.45,70.48,68002.0,69.0658,69.0854,69.0168,69.0462,68002.0
2021-11-04 14:40:00,70.51,70.55,70.49,70.53,78498.0,69.0756,69.1148,69.056,69.0952,78498.0
2021-11-04 14:50:00,70.53,70.56,70.41,70.41,72380.0,69.0952,69.1246,68.9776,68.9776,72380.0
2021-11-04 15:00:00,70.41,70.46,70.35,70.38,54574.0,68.9776,69.0266,68.9188,68.9482,54574.0
2021-11-04 15:10:00,70.4,70.47,70.39,70.47,30692.0,68.9678,69.0364,68.958,69.0364,30692.0
2021-11-04 15:20:00,70.46,70.53,70.45,70.47,56658.0,69.0266,69.0952,69.0168,69.0364,56658.0
2021-11-04 15:30:00,70.49,70.54,70.46,70.47,33342.0,69.056,69.105,69.0266,69.0364,33342.0
2021-11-04 15:40:00,70.47,70.57,70.36,70.57,68600.0,69.0364,69.1343,68.9286,69.1343,68600.0
2021-11-04 15:50:00,70.55,70.75,70.54,70.75,250572.0,69.1148,69.3107,69.105,69.3107,250572.0
2021-11-05 09:30:00,71.49,71.7,71.38,71.67,440540.0,70.0356,70.2414,69.9279,70.212,440540.0
2021-11-05 09:40:00,71.67,71.81,71.63,71.68,262078.0,70.212,70.3491,70.1728,70.2218,262078.0
2021-11-05 09:50:00,71.69,71.77,71.63,71.76,85606.0,70.2316,70.3099,70.1728,70.3001,85606.0
2021-11-05 10:00:00,71.76,71.88,71.71,71.72,133624.0,70.3001,70.4177,70.2512,70.261,133624.0
2021-11-05 10:10:00,71.73,71.83,71.7,71.75,105100.0,70.2707,70.3687,70.2414,70.2903,105100.0
2021-11-05 10:20:00,71.76,71.76,71.64,71.69,57316.0,70.3001,70.3001,70.1826,70.2316,57316.0
2021-11-05 10:30:00,71.68,71.77,71.67,71.72,70430.0,70.2218,70.3099,70.212,70.261,70430.0
2021-11-05 10:40:00,71.72,71.79,71.69,71.74,63926.0,70.261,70.3295,70.2316,70.2805,63926.0
2021-11-05 10:50:00,71.74,71.77,71.67,71.71,73092.0,70.2805,70.3099,70.212,70.2512,73092.0
2021-11-05 11:00:00,71.73,71.76,71.69,71.73,59456.0,70.2707,70.3001,70.2316,70.2707,59456.0
2021-11-05 11:10:00,71.76,71.78,71.67,71.7,39252.0,70.3001,70.3197,70.212,70.2414,39252.0
2021-11-05 11:20:00,71.69,71.71,71.56,71.56,38876.0,70.2316,70.2512,70.1042,70.1042,38876.0
2021-11-05 11:30:00,71.57,71.66,71.56,71.64,64360.0,70.114,70.2022,70.1042,70.1826,64360.0
2021-11-05 11:40:00,71.65,71.7,71.56,71.68,53002.0,70.1924,70.2414,70.1042,70.2218,53002.0
2021-11-05 11:50:00,71.65,71.66,71.48,71.48,66144.0,70.1924,70.2022,70.0258,70.0258,66144.0
2021-11-05 12:00:00,71.48,71.57,71.46,71.52,42774.0,70.0258,70.114,70.0062,70.065,42774.0
2021-11-05 12:10:00,71.51,71.56,71.47,71.51,33268.0,70.0552,70.1042,70.016,70.0552,33268.0
2021-11-05 12:20:00,71.53,71.55,71.49,71.54,27236.0,70.0748,70.0944,70.0356,70.0846,27236.0
2021-11-05 12:30:00,71.54,71.58,71.46,71.51,54532.0,70.0846,70.1238,70.0062,70.0552,54532.0
2021-11-05 12:40:00,71.47,71.49,71.38,71.39,55794.0,70.016,70.0356,69.9279,69.9377,55794.0
2021-11-05 12:50:00,71.41,71.44,71.32,71.36,57402.0,69.9573,69.9866,69.8691,69.9083,57402.0
2021-11-05 13:00:00,71.36,71.41,71.25,71.25,75578.0,69.9083,69.9573,69.8005,69.8005,75578.0
2021-11-05 13:10:00,71.24,71.26,71.11,71.19,104042.0,69.7907,69.8103,69.6634,69.7417,104042.0
2021-11-05 13:20:00,71.18,71.18,70.76,70.76,105130.0,69.7319,69.7319,69.3205,69.3205,105130.0
2021-11-05 13:30:00,70.76,71.07,70.75,70.95,103382.0,69.3205,69.6242,69.3107,69.5066,103382.0
2021-11-05 13:40:00,70.96,70.98,70.83,70.9,54382.0,69.5164,69.536,69.3891,69.4576,54382.0
2021-11-05 13:50:00,70.9,71.14,70.9,71.14,67840.0,69.4576,69.6928,69.4576,69.6928,67840.0
2021-11-05 14:00:00,71.12,71.28,71.08,71.23,71250.0,69.6732,69.8299,69.634,69.7809,71250.0
2021-11-05 14:10:00,71.22,71.29,71.19,71.29,30164.0,69.7711,69.8397,69.7417,69.8397,30164.0
2021-11-05 14:20:00,71.28,71.3,71.13,71.28,43634.0,69.8299,69.8495,69.683,69.8299,43634.0
2021-11-05 14:30:00,71.28,71.29,71.17,71.28,29818.0,69.8299,69.8397,69.7221,69.8299,29818.0
2021-11-05 14:40:00,71.26,71.32,71.23,71.28,16346.0,69.8103,69.8691,69.7809,69.8299,16346.0
2021-11-05 14:50:00,71.3,71.31,71.25,71.28,13156.0,69.8495,69.8593,69.8005,69.8299,13156.0
2021-11-05 15:00:00,71.31,71.31,71.08,71.23,62508.0,69.8593,69.8593,69.634,69.7809,62508.0
2021-11-05 15:10:00,71.23,71.27,71.19,71.23,47404.0,69.7809,69.8201,69.7417,69.7809,47404.0
2021-11-05 15:20:00,71.23,71.24,71.1,71.15,49728.0,69.7809,69.7907,69.6536,69.7025,49728.0
2021-11-05 15:30:00,71.16,71.42,71.13,71.38,112430.0,69.7123,69.9671,69.683,69.9279,112430.0
2021-11-05 15:40:00,71.35,71.36,71.18,71.21,100260.0,69.8985,69.9083,69.7319,69.7613,100260.0
2021-11-05 15:50:00,71.23,71.31,71.15,71.22,121438.0,69.7809,69.8593,69.7025,69.7711,121438.0
2021-11-08 09:30:00,71.58,71.74,71.46,71.49,338494.0,70.1238,70.2805,70.0062,70.0356,338494.0
2021-11-08 09:40:00,71.51,71.61,71.47,71.57,96802.0,70.0552,70.1532,70.016,70.114,96802.0
2021-11-08 09:50:00,71.58,71.61,71.39,71.52,95880.0,70.1238,70.1532,69.9377,70.065,95880.0
2021-11-08 10:00:00,71.49,71.5,71.35,71.39,116798.0,70.0356,70.0454,69.8985,69.9377,116798.0
2021-11-08 10:10:00,71.39,71.57,71.39,71.53,213716.0,69.9377,70.114,69.9377,70.0748,213716.0
2021-11-08 10:20:00,71.58,71.61,71.5,71.5,33738.0,70.1238,70.1532,70.0454,70.0454,33738.0
2021-11-08 10:30:00,71.5,71.58,71.41,71.42,41298.0,70.0454,70.1238,69.9573,69.9671,41298.0
2021-11-08 10:40:00,71.44,71.53,71.27,71.53,74010.0,69.9866,70.0748,69.8201,70.0748,74010.0
2021-11-08 10:50:00,71.51,71.51,71.39,71.4,49954.0,70.0552,70.0552,69.9377,69.9475,49954.0
2021-11-08 11:00:00,71.39,71.46,71.3,71.35,29780.0,69.9377,70.0062,69.8495,69.8985,29780.0
2021-11-08 11:10:00,71.36,71.41,71.28,71.41,47910.0,69.9083,69.9573,69.8299,69.9573,47910.0
2021-11-08 11:20:00,71.39,71.48,71.38,71.46,19192.0,69.9377,70.0258,69.9279,70.0062,19192.0
2021-11-08 11:30:00,71.47,71.47,71.36,71.36,7782.0,70.016,70.016,69.9083,69.9083,7782.0
2021-11-08 11:40:00,71.38,71.39,71.31,71.31,31790.0,69.9279,69.9377,69.8593,69.8593,31790.0
2021-11-08 11:50:00,71.3,71.33,71.23,71.27,38082.0,69.8495,69.8789,69.7809,69.8201,38082.0
2021-11-08 12:00:00,71.27,71.3,71.14,71.21,26088.0,69.8201,69.8495,69.6928,69.7613,26088.0
2021-11-08 12:10:00,71.24,71.26,71.15,71.26,18298.0,69.7907,69.8103,69.7025,69.8103,18298.0
2021-11-08 12:20:00,71.22,71.28,71.22,71.25,12678.0,69.7711,69.8299,69.7711,69.8005,12678.0
2021-11-08 12:30:00,71.27,71.31,71.2,71.2,20552.0,69.8201,69.8593,69.7515,69.7515,20552.0
2021-11-08 12:40:00,71.19,71.28,71.19,71.23,16354.0,69.7417,69.8299,69.7417,69.7809,16354.0
2021-11-08 12:50:00,71.23,71.26,71.14,71.25,37590.0,69.7809,69.8103,69.6928,69.8005,37590.0
2021-11-08 13:00:00,71.26,71.27,71.23,71.23,14506.0,69.8103,69.8201,69.7809,69.7809,14506.0
2021-11-08 13:10:00,71.23,71.35,71.23,71.32,20408.0,69.7809,69.8985,69.7809,69.8691,20408.0
2021-11-08 13:20:00,71.33,71.36,71.33,71.33,15280.0,69.8789,69.9083,69.8789,69.8789,15280.0
2021-11-08 13:30:00,71.32,71.36,71.28,71.33,23444.0,69.8691,69.9083,69.8299,69.8789,23444.0
2021-11-08 13:40:00,71.32,71.39,71.31,71.35,36654.0,69.8691,69.9377,69.8593,69.8985,36654.0
2021-11-08 13:50:00,71.35,71.41,71.35,71.39,17942.0,69.8985,69.9573,69.8985,69.9377,17942.0
2021-11-08 14:00:00,71.39,71.49,71.39,71.48,32224.0,69.9377,70.0356,69.9377,70.0258,32224.0
2021-11-08 14:10:00,71.47,71.51,71.42,71.49,35378.0,70.016,70.0552,69.9671,70.0356,35378.0
2021-11-08 14:20:00,71.49,71.49,71.35,71.37,29388.0,70.0356,70.0356,69.8985,69.9181,29388.0
2021-11-08 14:30:00,71.36,71.47,71.36,71.43,22092.0,69.9083,70.016,69.9083,69.9769,22092.0
2021-11-08 14:40:00,71.44,71.5,71.43,71.47,14598.0,69.9866,70.0454,69.9769,70.016,14598.0
2021-11-08 14:50:00,71.47,71.52,71.44,71.52,17546.0,70.016,70.065,69.9866,70.065,17546.0
2021-11-08 15:00:00,71.51,71.52,71.43,71.48,24304.0,70.0552,70.065,69.9769,70.0258,24304.0
2021-11-08 15:10:00,71.49,71.49,71.42,71.46,26144.0,70.0356,70.0356,69.9671,70.0062,26144.0
2021-11-08 15:20:00,71.48,71.51,71.36,71.39,16772.0,70.0258,70.0552,69.9083,69.9377,16772.0
2021-11-08 15:30:00,71.4,71.47,71.38,71.45,22550.0,69.9475,70.016,69.9279,69.9964,22550.0
2021-11-08 15:40:00,71.43,71.43,71.25,71.25,68328.0,69.9769,69.9769,69.8005,69.8005,68328.0
2021-11-08 15:50:00,71.26,71.45,71.26,71.38,136420.0,69.8103,69.9964,69.8103,69.9279,136420.0
2021-11-09 09:30:00,71.47,71.55,71.36,71.38,176374.0,70.016,70.0944,69.9083,69.9279,176374.0
2021-11-09 09:40:00,71.4,71.44,71.17,71.21,129122.0,69.9475,69.9866,69.7221,69.7613,129122.0
2021-11-09 09:50:00,71.21,71.26,70.6,70.74,322740.0,69.7613,69.8103,69.1637,69.3009,322740.0
2021-11-09 10:00:00,70.72,70.89,70.51,70.6,315820.0,69.2813,69.4478,69.0756,69.1637,315820.0
2021-11-09 10:10:00,70.57,70.93,70.54,70.71,297066.0,69.1343,69.487,69.105,69.2715,297066.0
2021-11-09 10:20:00,70.74,70.87,70.63,70.8,104326.0,69.3009,69.4282,69.1931,69.3597,104326.0
2021-11-09 10:30:00,70.83,71.04,70.83,70.92,151614.0,69.3891,69.5948,69.3891,69.4772,151614.0
2021-11-09 10:40:00,70.92,71.06,70.92,70.98,96564.0,69.4772,69.6144,69.4772,69.536,96564.0
2021-11-09 10:50:00,70.95,70.98,70.8,70.86,45954.0,69.5066,69.536,69.3597,69.4184,45954.0
2021-11-09 11:00:00,70.85,70.95,70.83,70.83,40532.0,69.4087,69.5066,69.3891,69.3891,40532.0
2021-11-09 11:10:00,70.8,70.8,70.56,70.78,74906.0,69.3597,69.3597,69.1246,69.3401,74906.0
2021-11-09 11:20:00,70.78,70.85,70.64,70.67,51544.0,69.3401,69.4087,69.2029,69.2323,51544.0
2021-11-09 11:30:00,70.66,70.8,70.66,70.7,70310.0,69.2225,69.3597,69.2225,69.2617,70310.0
2021-11-09 11:40:00,70.71,70.92,70.7,70.78,30748.0,69.2715,69.4772,69.2617,69.3401,30748.0
2021-11-09 11:50:00,70.81,70.82,70.59,70.63,57938.0,69.3695,69.3793,69.1539,69.1931,57938.0
2021-11-09 12:00:00,70.63,70.63,70.42,70.52,123772.0,69.1931,69.1931,68.9874,69.0854,123772.0
2021-11-09 12:10:00,70.56,70.72,70.54,70.64,51874.0,69.1246,69.2813,69.105,69.2029,51874.0
2021-11-09 12:20:00,70.66,70.7,70.55,70.6,83886.0,69.2225,69.2617,69.1148,69.1637,83886.0
2021-11-09 12:30:00,70.56,70.69,70.55,70.64,56376.0,69.1246,69.2519,69.1148,69.2029,56376.0
2021-11-09 12:40:00,70.61,70.75,70.56,70.73,70710.0,69.1735,69.3107,69.1246,69.2911,70710.0
2021-11-09 12:50:00,70.73,70.82,70.64,70.66,69318.0,69.2911,69.3793,69.2029,69.2225,69318.0
2021-11-09 13:00:00,70.67,70.78,70.64,70.78,34322.0,69.2323,69.3401,69.2029,69.3401,34322.0
2021-11-09 13:10:00,70.76,70.8,70.68,70.78,35362.0,69.3205,69.3597,69.2421,69.3401,35362.0
2021-11-09 13:20:00,70.77,70.77,70.58,70.63,28786.0,69.3303,69.3303,69.1441,69.1931,28786.0
2021-11-09 13:30:00,70.65,70.71,70.59,70.6,24802.0,69.2127,69.2715,69.1539,69.1637,24802.0
2021-11-09 13:40:00,70.6,70.63,70.5,70.53,42596.0,69.1637,69.1931,69.0658,69.0952,42596.0
2021-11-09 13:50:00,70.53,70.57,70.44,70.51,54006.0,69.0952,69.1343,69.007,69.0756,54006.0
2021-11-09 14:00:00,70.51,70.61,70.47,70.55,55676.0,69.0756,69.1735,69.0364,69.1148,55676.0
2021-11-09 14:10:00,70.56,70.69,70.51,70.69,34796.0,69.1246,69.2519,69.0756,69.2519,34796.0
2021-11-09 14:20:00,70.69,70.77,70.64,70.66,29026.0,69.2519,69.3303,69.2029,69.2225,29026.0
2021-11-09 14:30:00,70.67,70.75,70.64,70.75,24012.0,69.2323,69.3107,69.2029,69.3107,24012.0
2021-11-09 14:40:00,70.74,70.79,70.72,70.74,43848.0,69.3009,69.3499,69.2813,69.3009,43848.0
2021-11-09 14:50:00,70.73,70.81,70.66,70.8,48334.0,69.2911,69.3695,69.2225,69.3597,48334.0
2021-11-09 15:00:00,70.8,70.81,70.7,70.77,24532.0,69.3597,69.3695,69.2617,69.3303,24532.0
2021-11-09 15:10:00,70.77,70.77,70.64,70.69,28462.0,69.3303,69.3303,69.2029,69.2519,28462.0
2021-11-09 15:20:00,70.66,70.77,70.64,70.7,51796.0,69.2225,69.3303,69.2029,69.2617,51796.0
2021-11-09 15:30:00,70.72,70.74,70.63,70.72,84514.0,69.2813,69.3009,69.1931,69.2813,84514.0
2021-11-09 15:40:00,70.73,70.86,70.73,70.77,127396.0,69.2911,69.4184,69.2911,69.3303,127396.0
2021-11-09 15:50:00,70.78,70.91,70.75,70.89,213202.0,69.3401,69.4674,69.3107,69.4478,213202.0
2021-11-10 09:30:00,70.32,70.54,70.25,70.36,359434.0,68.8894,69.105,68.8209,68.9286,359434.0
2021-11-10 09:40:00,70.42,70.61,70.4,70.54,93702.0,68.9874,69.1735,68.9678,69.105,93702.0
2021-11-10 09:50:00,70.55,70.82,70.47,70.8,158410.0,69.1148,69.3793,69.0364,69.3597,158410.0
2021-11-10 10:00:00,70.79,70.83,70.69,70.78,74614.0,69.3499,69.3891,69.2519,69.3401,74614.0
2021-11-10 10:10:00,70.79,70.84,70.75,70.82,63840.0,69.3499,69.3989,69.3107,69.3793,63840.0
2021-11-10 10:20:00,70.82,70.88,70.71,70.74,83004.0,69.3793,69.438,69.2715,69.3009,83004.0
2021-11-10 10:30:00,70.75,70.81,70.66,70.78,47180.0,69.3107,69.3695,69.2225,69.3401,47180.0
2021-11-10 10:40:00,70.8,70.82,70.67,70.71,45288.0,69.3597,69.3793,69.2323,69.2715,45288.0
2021-11-10 10:50:00,70.69,70.78,70.69,70.7,31872.0,69.2519,69.3401,69.2519,69.2617,31872.0
2021-11-10 11:00:00,70.69,70.84,70.69,70.76,49170.0,69.2519,69.3989,69.2519,69.3205,49170.0
2021-11-10 11:10:00,70.77,70.83,70.76,70.77,25002.0,69.3303,69.3891,69.3205,69.3303,25002.0
2021-11-10 11:20:00,70.78,70.81,70.66,70.67,28012.0,69.3401,69.3695,69.2225,69.2323,28012.0
2021-11-10 11:30:00,70.67,70.74,70.59,70.65,80092.0,69.2323,69.3009,69.1539,69.2127,80092.0
2021-11-10 11:40:00,70.66,70.67,70.53,70.67,46684.0,69.2225,69.2323,69.0952,69.2323,46684.0
2021-11-10 11:50:00,70.66,70.75,70.66,70.69,30830.0,69.2225,69.3107,69.2225,69.2519,30830.0
2021-11-10 12:00:00,70.74,70.74,70.61,70.67,30928.0,69.3009,69.3009,69.1735,69.2323,30928.0
2021-11-10 12:10:00,70.67,70.7,70.56,70.58,12574.0,69.2323,69.2617,69.1246,69.1441,12574.0
2021-11-10 12:20:00,70.56,70.57,70.49,70.49,27336.0,69.1246,69.1343,69.056,69.056,27336.0
2021-11-10 12:30:00,70.51,70.58,70.51,70.53,16208.0,69.0756,69.1441,69.0756,69.0952,16208.0
2021-11-10 12:40:00,70.53,70.53,70.32,70.36,66060.0,69.0952,69.0952,68.8894,68.9286,66060.0
2021-11-10 12:50:00,70.38,70.47,70.37,70.47,38668.0,68.9482,69.0364,68.9384,69.0364,38668.0
2021-11-10 13:00:00,70.45,70.49,70.1,70.2,197394.0,69.0168,69.056,68.6739,68.7719,197394.0
2021-11-10 13:10:00,70.17,70.32,70.03,70.09,115908.0,68.7425,68.8894,68.6053,68.6641,115908.0
2021-11-10 13:20:00,70.1,70.22,70.01,70.17,86166.0,68.6739,68.7915,68.5857,68.7425,86166.0
2021-11-10 13:30:00,70.15,70.27,70.09,70.09,65036.0,68.7229,68.8404,68.6641,68.6641,65036.0
2021-11-10 13:40:00,70.14,70.15,69.93,69.99,76730.0,68.7131,68.7229,68.5074,68.5661,76730.0
2021-11-10 13:50:00,69.95,69.98,69.83,69.92,92268.0,68.527,68.5563,68.4094,68.4976,92268.0
2021-11-10 14:00:00,69.91,69.92,69.73,69.89,119820.0,68.4878,68.4976,68.3114,68.4682,119820.0
2021-11-10 14:10:00,69.86,69.89,69.74,69.78,99254.0,68.4388,68.4682,68.3212,68.3604,99254.0
2021-11-10 14:20:00,69.77,69.82,69.49,69.49,184970.0,68.3506,68.3996,68.0763,68.0763,184970.0
2021-11-10 14:30:00,69.49,69.59,69.39,69.42,139668.0,68.0763,68.1743,67.9784,68.0077,139668.0
2021-11-10 14:40:00,69.42,69.58,69.25,69.56,147456.0,68.0077,68.1645,67.8412,68.1449,147456.0
2021-11-10 14:50:00,69.55,69.66,69.46,69.47,83370.0,68.1351,68.2429,68.0469,68.0567,83370.0
2021-11-10 15:00:00,69.48,69.62,69.41,69.57,68240.0,68.0665,68.2037,67.9979,68.1547,68240.0
2021-11-10 15:10:00,69.56,69.8,69.56,69.8,84570.0,68.1449,68.38,68.1449,68.38,84570.0
2021-11-10 15:20:00,69.8,69.86,69.71,69.8,101648.0,68.38,68.4388,68.2918,68.38,101648.0
2021-11-10 15:30:00,69.81,69.85,69.64,69.67,69462.0,68.3898,68.429,68.2233,68.2527,69462.0
2021-11-10 15:40:00,69.69,69.78,69.55,69.66,156004.0,68.2722,68.3604,68.1351,68.2429,156004.0
2021-11-10 15:50:00,69.67,69.91,69.67,69.74,256002.0,68.2527,68.4878,68.2527,68.3212,256002.0
2021-11-11 09:30:00,70.2,70.23,69.93,69.96,147430.0,68.7719,68.8013,68.5074,68.5368,147430.0
2021-11-11 09:40:00,69.95,70.1,69.92,70.07,99890.0,68.527,68.6739,68.4976,68.6445,99890.0
2021-11-11 09:50:00,70.06,70.17,70.05,70.15,121000.0,68.6347,68.7425,68.6249,68.7229,121000.0
2021-11-11 10:00:00,70.16,70.16,69.96,69.98,78850.0,68.7327,68.7327,68.5368,68.5563,78850.0
2021-11-11 10:10:00,69.99,70.05,69.94,70.02,59000.0,68.5661,68.6249,68.5172,68.5955,59000.0
2021-11-11 10:20:00,70.01,70.02,69.92,69.92,69764.0,68.5857,68.5955,68.4976,68.4976,69764.0
2021-11-11 10:30:00,69.91,70.0,69.83,69.96,75752.0,68.4878,68.5759,68.4094,68.5368,75752.0
2021-11-11 10:40:00,69.98,70.07,69.96,70.05,63786.0,68.5563,68.6445,68.5368,68.6249,63786.0
2021-11-11 10:50:00,70.02,70.09,70.01,70.01,63824.0,68.5955,68.6641,68.5857,68.5857,63824.0
2021-11-11 11:00:00,70.0,70.05,69.94,69.94,33028.0,68.5759,68.6249,68.5172,68.5172,33028.0
2021-11-11 11:10:00,69.95,70.0,69.92,69.97,32662.0,68.527,68.5759,68.4976,68.5466,32662.0
2021-11-11 11:20:00,69.99,70.05,69.96,69.98,18954.0,68.5661,68.6249,68.5368,68.5563,18954.0
2021-11-11 11:30:00,69.99,70.17,69.96,70.17,37036.0,68.5661,68.7425,68.5368,68.7425,37036.0
2021-11-11 11:40:00,70.16,70.17,70.08,70.11,13270.0,68.7327,68.7425,68.6543,68.6837,13270.0
2021-11-11 11:50:00,70.11,70.11,70.06,70.06,14558.0,68.6837,68.6837,68.6347,68.6347,14558.0
2021-11-11 12:00:00,70.06,70.09,69.93,69.98,57076.0,68.6347,68.6641,68.5074,68.5563,57076.0
2021-11-11 12:10:00,69.95,69.97,69.81,69.87,54534.0,68.527,68.5466,68.3898,68.4486,54534.0
2021-11-11 12:20:00,69.87,69.92,69.83,69.92,44956.0,68.4486,68.4976,68.4094,68.4976,44956.0
2021-11-11 12:30:00,69.92,70.05,69.89,70.05,26762.0,68.4976,68.6249,68.4682,68.6249,26762.0
2021-11-11 12:40:00,70.01,70.05,69.98,70.01,9838.0,68.5857,68.6249,68.5563,68.5857,9838.0
2021-11-11 12:50:00,70.01,70.02,69.97,69.98,9120.0,68.5857,68.5955,68.5466,68.5563,9120.0
2021-11-11 13:00:00,69.93,69.95,69.82,69.83,20008.0,68.5074,68.527,68.3996,68.4094,20008.0
2021-11-11 13:10:00,69.82,69.92,69.82,69.9,85116.0,68.3996,68.4976,68.3996,68.478,85116.0
2021-11-11 13:20:00,69.91,69.96,69.83,69.94,31582.0,68.4878,68.5368,68.4094,68.5172,31582.0
2021-11-11 13:30:00,69.92,69.95,69.9,69.94,43414.0,68.4976,68.527,68.478,68.5172,43414.0
2021-11-11 13:40:00,69.92,69.99,69.91,69.99,6012.0,68.4976,68.5661,68.4878,68.5661,6012.0
2021-11-11 13:50:00,69.99,69.99,69.94,69.95,25798.0,68.5661,68.5661,68.5172,68.527,25798.0
2021-11-11 14:00:00,69.94,70.05,69.94,70.05,44516.0,68.5172,68.6249,68.5172,68.6249,44516.0
2021-11-11 14:10:00,70.06,70.06,70.01,70.02,27322.0,68.6347,68.6347,68.5857,68.5955,27322.0
2021-11-11 14:20:00,70.0,70.01,69.97,69.98,11298.0,68.5759,68.5857,68.5466,68.5563,11298.0
2021-11-11 14:30:00,69.99,70.07,69.98,70.05,48098.0,68.5661,68.6445,68.5563,68.6249,48098.0
2021-11-11 14:40:00,70.08,70.09,69.99,70.0,17400.0,68.6543,68.6641,68.5661,68.5759,17400.0
2021-11-11 14:50:00,69.98,69.98,69.91,69.92,37404.0,68.5563,68.5563,68.4878,68.4976,37404.0
2021-11-11 15:00:00,69.92,69.95,69.86,69.91,24188.0,68.4976,68.527,68.4388,68.4878,24188.0
2021-11-11 15:10:00,69.89,69.91,69.8,69.89,36428.0,68.4682,68.4878,68.38,68.4682,36428.0
2021-11-11 15:20:00,69.89,69.96,69.86,69.96,33460.0,68.4682,68.5368,68.4388,68.5368,33460.0
2021-11-11 15:30:00,69.92,69.94,69.84,69.89,31704.0,68.4976,68.5172,68.4192,68.4682,31704.0
2021-11-11 15:40:00,69.9,69.98,69.85,69.86,48388.0,68.478,68.5563,68.429,68.4388,48388.0
2021-11-11 15:50:00,69.86,69.91,69.78,69.81,61064.0,68.4388,68.4878,68.3604,68.3898,61064.0
2021-11-12 09:30:00,70.18,70.2,69.88,69.91,165006.0,68.7523,68.7719,68.4584,68.4878,165006.0
2021-11-12 09:40:00,69.92,70.01,69.9,69.91,74576.0,68.4976,68.5857,68.478,68.4878,74576.0
2021-11-12 09:50:00,69.9,70.05,69.88,69.93,71220.0,68.478,68.6249,68.4584,68.5074,71220.0
2021-11-12 10:00:00,69.92,70.08,69.91,70.07,90010.0,68.4976,68.6543,68.4878,68.6445,90010.0
2021-11-12 10:10:00,70.04,70.08,69.98,70.08,41700.0,68.6151,68.6543,68.5563,68.6543,41700.0
2021-11-12 10:20:00,70.1,70.13,69.95,70.0,71646.0,68.6739,68.7033,68.527,68.5759,71646.0
2021-11-12 10:30:00,69.99,70.02,69.89,69.97,61856.0,68.5661,68.5955,68.4682,68.5466,61856.0
2021-11-12 10:40:00,69.98,70.14,69.98,70.14,33398.0,68.5563,68.7131,68.5563,68.7131,33398.0
2021-11-12 10:50:00,70.14,70.25,70.12,70.25,38380.0,68.7131,68.8209,68.6935,68.8209,38380.0
2021-11-12 11:00:00,70.26,70.47,70.26,70.47,77314.0,68.8307,69.0364,68.8307,69.0364,77314.0
2021-11-12 11:10:00,70.47,70.73,70.39,70.73,94376.0,69.0364,69.2911,68.958,69.2911,94376.0
2021-11-12 11:20:00,70.73,70.77,70.66,70.7,90970.0,69.2911,69.3303,69.2225,69.2617,90970.0
2021-11-12 11:30:00,70.71,70.77,70.67,70.67,60830.0,69.2715,69.3303,69.2323,69.2323,60830.0
2021-11-12 11:40:00,70.68,70.74,70.63,70.67,27834.0,69.2421,69.3009,69.1931,69.2323,27834.0
2021-11-12 11:50:00,70.66,70.83,70.64,70.79,76592.0,69.2225,69.3891,69.2029,69.3499,76592.0
2021-11-12 12:00:00,70.8,70.86,70.72,70.72,44562.0,69.3597,69.4184,69.2813,69.2813,44562.0
2021-11-12 12:10:00,70.72,70.83,70.71,70.82,19894.0,69.2813,69.3891,69.2715,69.3793,19894.0
2021-11-12 12:20:00,70.83,70.83,70.77,70.8,10336.0,69.3891,69.3891,69.3303,69.3597,10336.0
2021-11-12 12:30:00,70.8,70.8,70.77,70.78,8748.0,69.3597,69.3597,69.3303,69.3401,8748.0
2021-11-12 12:40:00,70.76,70.77,70.68,70.68,13688.0,69.3205,69.3303,69.2421,69.2421,13688.0
2021-11-12 12:50:00,70.67,70.73,70.65,70.69,24558.0,69.2323,69.2911,69.2127,69.2519,24558.0
2021-11-12 13:00:00,70.69,70.69,70.57,70.6,99536.0,69.2519,69.2519,69.1343,69.1637,99536.0
2021-11-12 13:10:00,70.61,70.66,70.58,70.64,31332.0,69.1735,69.2225,69.1441,69.2029,31332.0
2021-11-12 13:20:00,70.63,70.67,70.62,70.64,71086.0,69.1931,69.2323,69.1833,69.2029,71086.0
2021-11-12 13:30:00,70.65,70.74,70.65,70.72,24040.0,69.2127,69.3009,69.2127,69.2813,24040.0
2021-11-12 13:40:00,70.72,70.72,70.64,70.65,20844.0,69.2813,69.2813,69.2029,69.2127,20844.0
2021-11-12 13:50:00,70.64,70.74,70.64,70.74,17504.0,69.2029,69.3009,69.2029,69.3009,17504.0
2021-11-12 14:00:00,70.73,70.74,70.66,70.67,18762.0,69.2911,69.3009,69.2225,69.2323,18762.0
2021-11-12 14:10:00,70.67,70.74,70.67,70.72,16182.0,69.2323,69.3009,69.2323,69.2813,16182.0
2021-11-12 14:20:00,70.68,70.69,70.59,70.61,23906.0,69.2421,69.2519,69.1539,69.1735,23906.0
2021-11-12 14:30:00,70.61,70.63,70.52,70.63,39620.0,69.1735,69.1931,69.0854,69.1931,39620.0
2021-11-12 14:40:00,70.61,70.65,70.6,70.65,13798.0,69.1735,69.2127,69.1637,69.2127,13798.0
2021-11-12 14:50:00,70.67,70.69,70.64,70.64,15122.0,69.2323,69.2519,69.2029,69.2029,15122.0
2021-11-12 15:00:00,70.64,70.7,70.63,70.7,10724.0,69.2029,69.2617,69.1931,69.2617,10724.0
2021-11-12 15:10:00,70.68,70.74,70.68,70.74,23962.0,69.2421,69.3009,69.2421,69.3009,23962.0
2021-11-12 15:20:00,70.74,70.83,70.74,70.82,61168.0,69.3009,69.3891,69.3009,69.3793,61168.0
2021-11-12 15:30:00,70.83,71.0,70.83,70.91,96642.0,69.3891,69.5556,69.3891,69.4674,96642.0
2021-11-12 15:40:00,70.91,70.92,70.76,70.77,201892.0,69.4674,69.4772,69.3205,69.3303,201892.0
2021-11-12 15:50:00,70.78,70.88,70.76,70.83,293300.0,69.3401,69.438,69.3205,69.3891,293300.0
2021-11-15 09:30:00,71.23,71.28,71.08,71.22,210088.0,69.7809,69.8299,69.634,69.7711,210088.0
2021-11-15 09:40:00,71.24,71.25,71.07,71.08,122748.0,69.7907,69.8005,69.6242,69.634,122748.0
2021-11-15 09:50:00,71.08,71.22,70.92,71.22,123318.0,69.634,69.7711,69.4772,69.7711,123318.0
2021-11-15 10:00:00,71.21,71.21,70.99,71.0,91154.0,69.7613,69.7613,69.5458,69.5556,91154.0
2021-11-15 10:10:00,70.98,71.04,70.91,70.92,48612.0,69.536,69.5948,69.4674,69.4772,48612.0
2021-11-15 10:20:00,70.92,71.02,70.92,70.95,45340.0,69.4772,69.5752,69.4772,69.5066,45340.0
2021-11-15 10:30:00,70.96,71.01,70.92,70.96,32480.0,69.5164,69.5654,69.4772,69.5164,32480.0
2021-11-15 10:40:00,70.96,71.01,70.89,71.01,65478.0,69.5164,69.5654,69.4478,69.5654,65478.0
2021-11-15 10:50:00,70.99,71.05,70.97,70.97,166998.0,69.5458,69.6046,69.5262,69.5262,166998.0
2021-11-15 11:00:00,70.97,71.05,70.97,71.05,176078.0,69.5262,69.6046,69.5262,69.6046,176078.0
2021-11-15 11:10:00,71.04,71.06,70.97,71.01,65790.0,69.5948,69.6144,69.5262,69.5654,65790.0
2021-11-15 11:20:00,70.99,71.0,70.95,70.95,232768.0,69.5458,69.5556,69.5066,69.5066,232768.0
2021-11-15 11:30:00,70.93,71.04,70.92,70.96,78466.0,69.487,69.5948,69.4772,69.5164,78466.0
2021-11-15 11:40:00,70.97,70.97,70.52,70.64,169070.0,69.5262,69.5262,69.0854,69.2029,169070.0
2021-11-15 11:50:00,70.64,70.71,70.54,70.71,72278.0,69.2029,69.2715,69.105,69.2715,72278.0
2021-11-15 12:00:00,70.69,70.75,70.67,70.74,25542.0,69.2519,69.3107,69.2323,69.3009,25542.0
2021-11-15 12:10:00,70.75,70.75,70.63,70.64,19552.0,69.3107,69.3107,69.1931,69.2029,19552.0
2021-11-15 12:20:00,70.61,70.65,70.51,70.61,59896.0,69.1735,69.2127,69.0756,69.1735,59896.0
2021-11-15 12:30:00,70.61,70.74,70.61,70.74,35708.0,69.1735,69.3009,69.1735,69.3009,35708.0
2021-11-15 12:40:00,70.74,70.81,70.67,70.76,41116.0,69.3009,69.3695,69.2323,69.3205,41116.0
2021-11-15 12:50:00,70.77,70.81,70.76,70.8,26620.0,69.3303,69.3695,69.3205,69.3597,26620.0
2021-11-15 13:00:00,70.79,70.87,70.77,70.84,19674.0,69.3499,69.4282,69.3303,69.3989,19674.0
2021-11-15 13:10:00,70.85,70.9,70.82,70.83,30224.0,69.4087,69.4576,69.3793,69.3891,30224.0
2021-11-15 13:20:00,70.86,70.86,70.74,70.81,67060.0,69.4184,69.4184,69.3009,69.3695,67060.0
2021-11-15 13:30:00,70.82,70.83,70.77,70.78,23634.0,69.3793,69.3891,69.3303,69.3401,23634.0
2021-11-15 13:40:00,70.78,70.82,70.73,70.82,16524.0,69.3401,69.3793,69.2911,69.3793,16524.0
2021-11-15 13:50:00,70.8,70.8,70.77,70.77,5624.0,69.3597,69.3597,69.3303,69.3303,5624.0
2021-11-15 14:00:00,70.76,70.76,70.67,70.72,26162.0,69.3205,69.3205,69.2323,69.2813,26162.0
2021-11-15 14:10:00,70.72,70.76,70.65,70.66,44094.0,69.2813,69.3205,69.2127,69.2225,44094.0
2021-11-15 14:20:00,70.65,70.69,70.61,70.67,28848.0,69.2127,69.2519,69.1735,69.2323,28848.0
2021-11-15 14:30:00,70.67,70.73,70.64,70.73,31188.0,69.2323,69.2911,69.2029,69.2911,31188.0
2021-11-15 14:40:00,70.74,70.87,70.74,70.83,38942.0,69.3009,69.4282,69.3009,69.3891,38942.0
2021-11-15 14:50:00,70.84,70.86,70.77,70.81,17304.0,69.3989,69.4184,69.3303,69.3695,17304.0
2021-11-15 15:00:00,70.85,70.85,70.77,70.77,20624.0,69.4087,69.4087,69.3303,69.3303,20624.0
2021-11-15 15:10:00,70.78,70.85,70.75,70.82,31010.0,69.3401,69.4087,69.3107,69.3793,31010.0
2021-11-15 15:20:00,70.81,70.89,70.81,70.88,29274.0,69.3695,69.4478,69.3695,69.438,29274.0
2021-11-15 15:30:00,70.86,70.86,70.73,70.75,84690.0,69.4184,69.4184,69.2911,69.3107,84690.0
2021-11-15 15:40:00,70.73,70.77,70.64,70.68,40802.0,69.2911,69.3303,69.2029,69.2421,40802.0
2021-11-15 15:50:00,70.67,70.89,70.61,70.89,125556.0,69.2323,69.4478,69.1735,69.4478,125556.0
2021-11-16 09:30:00,70.79,71.23,70.77,71.15,207378.0,69.3499,69.7809,69.3303,69.7025,207378.0
2021-11-16 09:40:00,71.16,71.3,71.12,71.3,115190.0,69.7123,69.8495,69.6732,69.8495,115190.0
2021-11-16 09:50:00,71.31,71.34,71.14,71.17,106052.0,69.8593,69.8887,69.6928,69.7221,106052.0
2021-11-16 10:00:00,71.21,71.33,71.2,71.26,64942.0,69.7613,69.8789,69.7515,69.8103,64942.0
2021-11-16 10:10:00,71.26,71.36,71.22,71.23,63986.0,69.8103,69.9083,69.7711,69.7809,63986.0
2021-11-16 10:20:00,71.24,71.26,71.07,71.07,49892.0,69.7907,69.8103,69.6242,69.6242,49892.0
2021-11-16 10:30:00,71.08,71.21,71.06,71.15,72510.0,69.634,69.7613,69.6144,69.7025,72510.0
2021-11-16 10:40:00,71.15,71.19,71.07,71.11,27090.0,69.7025,69.7417,69.6242,69.6634,27090.0
2021-11-16 10:50:00,71.11,71.17,71.1,71.16,38276.0,69.6634,69.7221,69.6536,69.7123,38276.0
2021-11-16 11:00:00,71.17,71.32,71.17,71.32,43424.0,69.7221,69.8691,69.7221,69.8691,43424.0
2021-11-16 11:10:00,71.33,71.54,71.33,71.53,54552.0,69.8789,70.0846,69.8789,70.0748,54552.0
2021-11-16 11:20:00,71.55,71.61,71.53,71.57,80234.0,70.0944,70.1532,70.0748,70.114,80234.0
2021-11-16 11:30:00,71.58,71.63,71.54,71.57,46160.0,70.1238,70.1728,70.0846,70.114,46160.0
2021-11-16 11:40:00,71.58,71.6,71.5,71.5,31096.0,70.1238,70.1434,70.0454,70.0454,31096.0
2021-11-16 11:50:00,71.51,71.57,71.48,71.56,45934.0,70.0552,70.114,70.0258,70.1042,45934.0
2021-11-16 12:00:00,71.56,71.58,71.51,71.51,18222.0,70.1042,70.1238,70.0552,70.0552,18222.0
2021-11-16 12:10:00,71.52,71.6,71.51,71.58,33978.0,70.065,70.1434,70.0552,70.1238,33978.0
2021-11-16 12:20:00,71.58,71.6,71.54,71.55,24532.0,70.1238,70.1434,70.0846,70.0944,24532.0
2021-11-16 12:30:00,71.54,71.61,71.52,71.58,24768.0,70.0846,70.1532,70.065,70.1238,24768.0
2021-11-16 12:40:00,71.58,71.7,71.58,71.64,41602.0,70.1238,70.2414,70.1238,70.1826,41602.0
2021-11-16 12:50:00,71.66,71.66,71.63,71.63,6240.0,70.2022,70.2022,70.1728,70.1728,6240.0
2021-11-16 13:00:00,71.63,71.71,71.61,71.7,26402.0,70.1728,70.2512,70.1532,70.2414,26402.0
2021-11-16 13:10:00,71.72,71.74,71.64,71.64,40078.0,70.261,70.2805,70.1826,70.1826,40078.0
2021-11-16 13:20:00,71.64,71.69,71.64,71.67,19476.0,70.1826,70.2316,70.1826,70.212,19476.0
2021-11-16 13:30:00,71.67,71.73,71.67,71.73,32010.0,70.212,70.2707,70.212,70.2707,32010.0
2021-11-16 13:40:00,71.72,71.76,71.71,71.74,14482.0,70.261,70.3001,70.2512,70.2805,14482.0
2021-11-16 13:50:00,71.75,71.77,71.74,71.75,34138.0,70.2903,70.3099,70.2805,70.2903,34138.0
2021-11-16 14:00:00,71.76,71.79,71.74,71.77,20356.0,70.3001,70.3295,70.2805,70.3099,20356.0
2021-11-16 14:10:00,71.77,71.78,71.67,71.71,83016.0,70.3099,70.3197,70.212,70.2512,83016.0
2021-11-16 14:20:00,71.71,71.71,71.63,71.69,27750.0,70.2512,70.2512,70.1728,70.2316,27750.0
2021-11-16 14:30:00,71.68,71.7,71.64,71.64,10268.0,70.2218,70.2414,70.1826,70.1826,10268.0
2021-11-16 14:40:00,71.65,71.66,71.6,71.6,31960.0,70.1924,70.2022,70.1434,70.1434,31960.0
2021-11-16 14:50:00,71.63,71.66,71.61,71.61,33242.0,70.1728,70.2022,70.1532,70.1532,33242.0
2021-11-16 15:00:00,71.61,71.63,71.57,71.57,37996.0,70.1532,70.1728,70.114,70.114,37996.0
2021-11-16 15:10:00,71.57,71.59,71.51,71.56,40682.0,70.114,70.1336,70.0552,70.1042,40682.0
2021-11-16 15:20:00,71.56,71.61,71.54,71.57,29086.0,70.1042,70.1532,70.0846,70.114,29086.0
2021-11-16 15:30:00,71.54,71.64,71.54,71.57,43376.0,70.0846,70.1826,70.0846,70.114,43376.0
2021-11-16 15:40:00,71.56,71.61,71.44,71.45,68964.0,70.1042,70.1532,69.9866,69.9964,68964.0
2021-11-16 15:50:00,71.45,71.54,71.34,71.42,173708.0,69.9964,70.0846,69.8887,69.9671,173708.0
2021-11-17 09:30:00,71.34,71.35,71.08,71.13,138450.0,69.8887,69.8985,69.634,69.683,138450.0
2021-11-17 09:40:00,71.12,71.23,71.08,71.08,68162.0,69.6732,69.7809,69.634,69.634,68162.0
2021-11-17 09:50:00,71.08,71.08,70.88,70.94,128472.0,69.634,69.634,69.438,69.4968,128472.0
2021-11-17 10:00:00,70.91,71.08,70.88,71.02,106134.0,69.4674,69.634,69.438,69.5752,106134.0
2021-11-17 10:10:00,71.04,71.12,71.02,71.02,63896.0,69.5948,69.6732,69.5752,69.5752,63896.0
2021-11-17 10:20:00,71.03,71.1,70.98,71.04,52126.0,69.585,69.6536,69.536,69.5948,52126.0
2021-11-17 10:30:00,71.06,71.28,71.02,71.26,67314.0,69.6144,69.8299,69.5752,69.8103,67314.0
2021-11-17 10:40:00,71.28,71.28,71.17,71.17,65946.0,69.8299,69.8299,69.7221,69.7221,65946.0
2021-11-17 10:50:00,71.17,71.2,71.07,71.19,43140.0,69.7221,69.7515,69.6242,69.7417,43140.0
2021-11-17 11:00:00,71.19,71.23,71.15,71.2,20304.0,69.7417,69.7809,69.7025,69.7515,20304.0
2021-11-17 11:10:00,71.21,71.22,71.16,71.19,21414.0,69.7613,69.7711,69.7123,69.7417,21414.0
2021-11-17 11:20:00,71.18,71.23,71.08,71.14,49740.0,69.7319,69.7809,69.634,69.6928,49740.0
2021-11-17 11:30:00,71.14,71.18,71.13,71.18,28042.0,69.6928,69.7319,69.683,69.7319,28042.0
2021-11-17 11:40:00,71.2,71.26,71.2,71.26,26260.0,69.7515,69.8103,69.7515,69.8103,26260.0
2021-11-17 11:50:00,71.27,71.39,71.23,71.36,44672.0,69.8201,69.9377,69.7809,69.9083,44672.0
2021-11-17 12:00:00,71.37,71.39,71.17,71.19,72400.0,69.9181,69.9377,69.7221,69.7417,72400.0
2021-11-17 12:10:00,71.19,71.22,71.11,71.12,66690.0,69.7417,69.7711,69.6634,69.6732,66690.0
2021-11-17 12:20:00,71.11,71.14,70.95,70.96,124682.0,69.6634,69.6928,69.5066,69.5164,124682.0
2021-11-17 12:30:00,70.95,71.13,70.93,71.13,56232.0,69.5066,69.683,69.487,69.683,56232.0
2021-11-17 12:40:00,71.12,71.14,71.01,71.08,35344.0,69.6732,69.6928,69.5654,69.634,35344.0
2021-11-17 12:50:00,71.08,71.08,70.99,71.05,49174.0,69.634,69.634,69.5458,69.6046,49174.0
2021-11-17 13:00:00,71.07,71.17,71.01,71.11,29302.0,69.6242,69.7221,69.5654,69.6634,29302.0
2021-11-17 13:10:00,71.11,71.13,71.05,71.09,18250.0,69.6634,69.683,69.6046,69.6438,18250.0
2021-11-17 13:20:00,71.08,71.17,71.07,71.16,21082.0,69.634,69.7221,69.6242,69.7123,21082.0
2021-11-17 13:30:00,71.16,71.18,71.11,71.18,34284.0,69.7123,69.7319,69.6634,69.7319,34284.0
2021-11-17 13:40:00,71.18,71.24,71.15,71.16,30452.0,69.7319,69.7907,69.7025,69.7123,30452.0
2021-11-17 13:50:00,71.17,71.26,71.17,71.25,44772.0,69.7221,69.8103,69.7221,69.8005,44772.0
2021-11-17 14:00:00,71.25,71.25,71.2,71.21,21994.0,69.8005,69.8005,69.7515,69.7613,21994.0
2021-11-17 14:10:00,71.21,71.21,71.08,71.12,22852.0,69.7613,69.7613,69.634,69.6732,22852.0
2021-11-17 14:20:00,71.11,71.11,71.04,71.1,24714.0,69.6634,69.6634,69.5948,69.6536,24714.0
2021-11-17 14:30:00,71.07,71.1,71.03,71.07,18754.0,69.6242,69.6536,69.585,69.6242,18754.0
2021-11-17 14:40:00,71.07,71.17,71.07,71.16,13422.0,69.6242,69.7221,69.6242,69.7123,13422.0
2021-11-17 14:50:00,71.17,71.19,71.11,71.19,28532.0,69.7221,69.7417,69.6634,69.7417,28532.0
2021-11-17 15:00:00,71.19,71.2,71.04,71.07,27046.0,69.7417,69.7515,69.5948,69.6242,27046.0
2021-11-17 15:10:00,71.08,71.22,71.07,71.12,35450.0,69.634,69.7711,69.6242,69.6732,35450.0
2021-11-17 15:20:00,71.13,71.22,71.13,71.14,34354.0,69.683,69.7711,69.683,69.6928,34354.0
2021-11-17 15:30:00,71.16,71.23,71.12,71.2,40928.0,69.7123,69.7809,69.6732,69.7515,40928.0
2021-11-17 15:40:00,71.2,71.26,71.14,71.19,53370.0,69.7515,69.8103,69.6928,69.7417,53370.0
2021-11-17 15:50:00,71.2,71.21,71.03,71.08,186776.0,69.7515,69.7613,69.585,69.634,186776.0
2021-11-18 09:30:00,71.41,71.41,71.18,71.31,144986.0,69.9573,69.9573,69.7319,69.8593,144986.0
2021-11-18 09:40:00,71.3,71.38,71.22,71.32,101856.0,69.8495,69.9279,69.7711,69.8691,101856.0
2021-11-18 09:50:00,71.31,71.31,71.11,71.18,100594.0,69.8593,69.8593,69.6634,69.7319,100594.0
2021-11-18 10:00:00,71.19,71.24,71.02,71.02,81988.0,69.7417,69.7907,69.5752,69.5752,81988.0
2021-11-18 10:10:00,70.99,71.0,70.64,70.64,158406.0,69.5458,69.5556,69.2029,69.2029,158406.0
2021-11-18 10:20:00,70.63,70.74,70.53,70.65,104400.0,69.1931,69.3009,69.0952,69.2127,104400.0
2021-11-18 10:30:00,70.69,70.92,70.69,70.87,83962.0,69.2519,69.4772,69.2519,69.4282,83962.0
2021-11-18 10:40:00,70.89,70.92,70.75,70.85,62228.0,69.4478,69.4772,69.3107,69.4087,62228.0
2021-11-18 10:50:00,70.83,70.91,70.81,70.87,53594.0,69.3891,69.4674,69.3695,69.4282,53594.0
2021-11-18 11:00:00,70.89,70.91,70.77,70.87,61884.0,69.4478,69.4674,69.3303,69.4282,61884.0
2021-11-18 11:10:00,70.86,71.07,70.85,71.03,74264.0,69.4184,69.6242,69.4087,69.585,74264.0
2021-11-18 11:20:00,71.05,71.07,71.01,71.07,40174.0,69.6046,69.6242,69.5654,69.6242,40174.0
2021-11-18 11:30:00,71.04,71.36,71.02,71.31,77248.0,69.5948,69.9083,69.5752,69.8593,77248.0
2021-11-18 11:40:00,71.3,71.4,71.3,71.35,60916.0,69.8495,69.9475,69.8495,69.8985,60916.0
2021-11-18 11:50:00,71.38,71.38,71.33,71.34,34916.0,69.9279,69.9279,69.8789,69.8887,34916.0
2021-11-18 12:00:00,71.35,71.51,71.35,71.47,100676.0,69.8985,70.0552,69.8985,70.016,100676.0
2021-11-18 12:10:00,71.47,71.54,71.47,71.5,31964.0,70.016,70.0846,70.016,70.0454,31964.0
2021-11-18 12:20:00,71.49,71.63,71.48,71.6,64686.0,70.0356,70.1728,70.0258,70.1434,64686.0
2021-11-18 12:30:00,71.6,71.61,71.5,71.53,36006.0,70.1434,70.1532,70.0454,70.0748,36006.0
2021-11-18 12:40:00,71.53,71.54,71.35,71.36,92260.0,70.0748,70.0846,69.8985,69.9083,92260.0
2021-11-18 12:50:00,71.36,71.36,71.27,71.34,69238.0,69.9083,69.9083,69.8201,69.8887,69238.0
2021-11-18 13:00:00,71.33,71.43,71.3,71.39,32580.0,69.8789,69.9769,69.8495,69.9377,32580.0
2021-11-18 13:10:00,71.41,71.5,71.34,71.35,23274.0,69.9573,70.0454,69.8887,69.8985,23274.0
2021-11-18 13:20:00,71.35,71.42,71.33,71.39,30382.0,69.8985,69.9671,69.8789,69.9377,30382.0
2021-11-18 13:30:00,71.38,71.43,71.36,71.39,35530.0,69.9279,69.9769,69.9083,69.9377,35530.0
2021-11-18 13:40:00,71.39,71.48,71.38,71.46,19398.0,69.9377,70.0258,69.9279,70.0062,19398.0
2021-11-18 13:50:00,71.46,71.46,71.39,71.44,38086.0,70.0062,70.0062,69.9377,69.9866,38086.0
2021-11-18 14:00:00,71.42,71.48,71.34,71.44,34138.0,69.9671,70.0258,69.8887,69.9866,34138.0
2021-11-18 14:10:00,71.42,71.45,71.38,71.39,15494.0,69.9671,69.9964,69.9279,69.9377,15494.0
2021-11-18 14:20:00,71.38,71.39,71.28,71.33,24000.0,69.9279,69.9377,69.8299,69.8789,24000.0
2021-11-18 14:30:00,71.33,71.39,71.23,71.36,50646.0,69.8789,69.9377,69.7809,69.9083,50646.0
2021-11-18 14:40:00,71.36,71.46,71.36,71.44,16400.0,69.9083,70.0062,69.9083,69.9866,16400.0
2021-11-18 14:50:00,71.44,71.5,71.42,71.49,74086.0,69.9866,70.0454,69.9671,70.0356,74086.0
2021-11-18 15:00:00,71.49,71.56,71.46,71.55,32656.0,70.0356,70.1042,70.0062,70.0944,32656.0
2021-11-18 15:10:00,71.55,71.57,71.47,71.49,48230.0,70.0944,70.114,70.016,70.0356,48230.0
2021-11-18 15:20:00,71.49,71.57,71.47,71.56,54722.0,70.0356,70.114,70.016,70.1042,54722.0
2021-11-18 15:30:00,71.55,71.58,71.49,71.52,48410.0,70.0944,70.1238,70.0356,70.065,48410.0
2021-11-18 15:40:00,71.53,71.64,71.51,71.56,78250.0,70.0748,70.1826,70.0552,70.1042,78250.0
2021-11-18 15:50:00,71.55,71.61,71.46,71.54,178906.0,70.0944,70.1532,70.0062,70.0846,178906.0
2021-11-19 09:30:00,71.54,71.55,71.24,71.42,217686.0,70.0846,70.0944,69.7907,69.9671,217686.0
2021-11-19 09:40:00,71.47,71.58,71.37,71.53,116400.0,70.016,70.1238,69.9181,70.0748,116400.0
2021-11-19 09:50:00,71.53,71.7,71.45,71.69,108708.0,70.0748,70.2414,69.9964,70.2316,108708.0
2021-11-19 10:00:00,71.69,71.69,71.34,71.45,90946.0,70.2316,70.2316,69.8887,69.9964,90946.0
2021-11-19 10:10:00,71.44,71.52,71.36,71.5,65372.0,69.9866,70.065,69.9083,70.0454,65372.0
2021-11-19 10:20:00,71.5,71.52,71.28,71.3,61844.0,70.0454,70.065,69.8299,69.8495,61844.0
2021-11-19 10:30:00,71.29,71.5,71.28,71.49,75810.0,69.8397,70.0454,69.8299,70.0356,75810.0
2021-11-19 10:40:00,71.49,71.57,71.44,71.5,62554.0,70.0356,70.114,69.9866,70.0454,62554.0
2021-11-19 10:50:00,71.51,71.54,71.36,71.45,45778.0,70.0552,70.0846,69.9083,69.9964,45778.0
2021-11-19 11:00:00,71.47,71.61,71.44,71.57,28488.0,70.016,70.1532,69.9866,70.114,28488.0
2021-11-19 11:10:00,71.56,71.67,71.56,71.65,27346.0,70.1042,70.212,70.1042,70.1924,27346.0
2021-11-19 11:20:00,71.65,71.67,71.58,71.66,33584.0,70.1924,70.212,70.1238,70.2022,33584.0
2021-11-19 11:30:00,71.66,71.7,71.6,71.66,55716.0,70.2022,70.2414,70.1434,70.2022,55716.0
2021-11-19 11:40:00,71.64,71.69,71.63,71.63,31708.0,70.1826,70.2316,70.1728,70.1728,31708.0
2021-11-19 11:50:00,71.63,71.64,71.58,71.63,14330.0,70.1728,70.1826,70.1238,70.1728,14330.0
2021-11-19 12:00:00,71.63,71.69,71.63,71.66,14142.0,70.1728,70.2316,70.1728,70.2022,14142.0
2021-11-19 12:10:00,71.68,71.78,71.68,71.71,46174.0,70.2218,70.3197,70.2218,70.2512,46174.0
2021-11-19 12:20:00,71.69,71.77,71.69,71.76,14024.0,70.2316,70.3099,70.2316,70.3001,14024.0
2021-11-19 12:30:00,71.78,71.92,71.78,71.83,38556.0,70.3197,70.4569,70.3197,70.3687,38556.0
2021-11-19 12:40:00,71.83,71.83,71.7,71.74,35554.0,70.3687,70.3687,70.2414,70.2805,35554.0
2021-11-19 12:50:00,71.73,71.81,71.73,71.73,16444.0,70.2707,70.3491,70.2707,70.2707,16444.0
2021-11-19 13:00:00,71.74,71.77,71.7,71.75,30594.0,70.2805,70.3099,70.2414,70.2903,30594.0
2021-11-19 13:10:00,71.75,71.76,71.57,71.64,100112.0,70.2903,70.3001,70.114,70.1826,100112.0
2021-11-19 13:20:00,71.63,71.63,71.41,71.41,66446.0,70.1728,70.1728,69.9573,69.9573,66446.0
2021-11-19 13:30:00,71.39,71.45,71.25,71.28,91584.0,69.9377,69.9964,69.8005,69.8299,91584.0
2021-11-19 13:40:00,71.28,71.33,71.18,71.32,61104.0,69.8299,69.8789,69.7319,69.8691,61104.0
2021-11-19 13:50:00,71.32,71.5,71.32,71.5,44416.0,69.8691,70.0454,69.8691,70.0454,44416.0
2021-11-19 14:00:00,71.5,71.54,71.47,71.53,38502.0,70.0454,70.0846,70.016,70.0748,38502.0
2021-11-19 14:10:00,71.53,71.58,71.5,71.55,32318.0,70.0748,70.1238,70.0454,70.0944,32318.0
2021-11-19 14:20:00,71.55,71.58,71.47,71.47,31540.0,70.0944,70.1238,70.016,70.016,31540.0
2021-11-19 14:30:00,71.47,71.51,71.36,71.42,58268.0,70.016,70.0552,69.9083,69.9671,58268.0
2021-11-19 14:40:00,71.41,71.47,71.4,71.43,16756.0,69.9573,70.016,69.9475,69.9769,16756.0
2021-11-19 14:50:00,71.44,71.5,71.44,71.45,19856.0,69.9866,70.0454,69.9866,69.9964,19856.0
2021-11-19 15:00:00,71.45,71.49,71.39,71.43,22686.0,69.9964,70.0356,69.9377,69.9769,22686.0
2021-11-19 15:10:00,71.42,71.42,71.29,71.34,47448.0,69.9671,69.9671,69.8397,69.8887,47448.0
2021-11-19 15:20:00,71.35,71.41,71.32,71.39,39140.0,69.8985,69.9573,69.8691,69.9377,39140.0
2021-11-19 15:30:00,71.39,71.44,71.36,71.36,77448.0,69.9377,69.9866,69.9083,69.9083,77448.0
2021-11-19 15:40:00,71.36,71.36,71.24,71.35,65714.0,69.9083,69.9083,69.7907,69.8985,65714.0
2021-11-19 15:50:00,71.33,71.36,71.23,71.29,115696.0,69.8789,69.9083,69.7809,69.8397,115696.0
2021-11-22 09:30:00,71.88,72.14,71.85,72.07,287908.0,70.4177,70.6724,70.3883,70.6038,287908.0
2021-11-22 09:40:00,72.07,72.42,71.99,72.41,168864.0,70.6038,70.9467,70.5255,70.9369,168864.0
2021-11-22 09:50:00,72.41,72.48,72.32,72.45,165196.0,70.9369,71.0055,70.8487,70.9761,165196.0
2021-11-22 10:00:00,72.45,72.69,72.45,72.59,196470.0,70.9761,71.2112,70.9761,71.1133,196470.0
2021-11-22 10:10:00,72.59,72.7,72.59,72.62,107880.0,71.1133,71.221,71.1133,71.1426,107880.0
2021-11-22 10:20:00,72.63,72.67,72.58,72.61,100010.0,71.1524,71.1916,71.1035,71.1328,100010.0
2021-11-22 10:30:00,72.62,72.68,72.61,72.63,115564.0,71.1426,71.2014,71.1328,71.1524,115564.0
2021-11-22 10:40:00,72.61,72.63,72.54,72.55,374098.0,71.1328,71.1524,71.0643,71.0741,374098.0
2021-11-22 10:50:00,72.55,72.58,72.44,72.48,252240.0,71.0741,71.1035,70.9663,71.0055,252240.0
2021-11-22 11:00:00,72.48,72.5,72.29,72.32,71170.0,71.0055,71.0251,70.8194,70.8487,71170.0
2021-11-22 11:10:00,72.32,72.36,72.29,72.33,56016.0,70.8487,70.8879,70.8194,70.8585,56016.0
2021-11-22 11:20:00,72.33,72.38,72.25,72.29,160340.0,70.8585,70.9075,70.7802,70.8194,160340.0
2021-11-22 11:30:00,72.3,72.37,72.26,72.3,78482.0,70.8292,70.8977,70.79,70.8292,78482.0
2021-11-22 11:40:00,72.29,72.31,72.02,72.02,141676.0,70.8194,70.8389,70.5548,70.5548,141676.0
2021-11-22 11:50:00,72.03,72.06,71.4,71.64,255662.0,70.5646,70.594,69.9475,70.1826,255662.0
2021-11-22 12:00:00,71.63,71.81,71.53,71.72,123206.0,70.1728,70.3491,70.0748,70.261,123206.0
2021-11-22 12:10:00,71.72,71.83,71.61,71.64,72220.0,70.261,70.3687,70.1532,70.1826,72220.0
2021-11-22 12:20:00,71.7,71.76,71.54,71.7,184370.0,70.2414,70.3001,70.0846,70.2414,184370.0
2021-11-22 12:30:00,71.7,71.88,71.69,71.86,99650.0,70.2414,70.4177,70.2316,70.3981,99650.0
2021-11-22 12:40:00,71.88,71.98,71.86,71.96,77468.0,70.4177,70.5157,70.3981,70.4961,77468.0
2021-11-22 12:50:00,71.96,71.97,71.78,71.85,63678.0,70.4961,70.5059,70.3197,70.3883,63678.0
2021-11-22 13:00:00,71.83,71.84,71.73,71.76,39976.0,70.3687,70.3785,70.2707,70.3001,39976.0
2021-11-22 13:10:00,71.79,71.92,71.77,71.92,37154.0,70.3295,70.4569,70.3099,70.4569,37154.0
2021-11-22 13:20:00,71.89,71.97,71.89,71.92,29620.0,70.4275,70.5059,70.4275,70.4569,29620.0
2021-11-22 13:30:00,71.92,71.99,71.91,71.91,44022.0,70.4569,70.5255,70.4471,70.4471,44022.0
2021-11-22 13:40:00,71.89,71.94,71.83,71.87,20364.0,70.4275,70.4765,70.3687,70.4079,20364.0
2021-11-22 13:50:00,71.86,71.92,71.83,71.86,28744.0,70.3981,70.4569,70.3687,70.3981,28744.0
2021-11-22 14:00:00,71.85,72.02,71.82,71.95,53696.0,70.3883,70.5548,70.3589,70.4863,53696.0
2021-11-22 14:10:00,71.92,72.0,71.9,71.94,32408.0,70.4569,70.5353,70.4373,70.4765,32408.0
2021-11-22 14:20:00,71.94,71.97,71.88,71.95,26728.0,70.4765,70.5059,70.4177,70.4863,26728.0
2021-11-22 14:30:00,71.93,72.06,71.92,72.05,32990.0,70.4667,70.594,70.4569,70.5842,32990.0
2021-11-22 14:40:00,72.04,72.14,72.01,72.11,46776.0,70.5744,70.6724,70.5451,70.643,46776.0
2021-11-22 14:50:00,72.12,72.2,72.11,72.15,47168.0,70.6528,70.7312,70.643,70.6822,47168.0
2021-11-22 15:00:00,72.17,72.29,72.13,72.28,92402.0,70.7018,70.8194,70.6626,70.8096,92402.0
2021-11-22 15:10:00,72.29,72.36,72.14,72.14,62944.0,70.8194,70.8879,70.6724,70.6724,62944.0
2021-11-22 15:20:00,72.2,72.2,72.03,72.04,76786.0,70.7312,70.7312,70.5646,70.5744,76786.0
2021-11-22 15:30:00,72.03,72.05,71.91,71.92,69132.0,70.5646,70.5842,70.4471,70.4569,69132.0
2021-11-22 15:40:00,71.92,71.94,71.51,71.53,167076.0,70.4569,70.4765,70.0552,70.0748,167076.0
2021-11-22 15:50:00,71.53,71.53,70.83,70.86,392170.0,70.0748,70.0748,69.3891,69.4184,392170.0
2021-11-23 09:30:00,70.77,70.92,70.49,70.71,342628.0,69.3303,69.4772,69.056,69.2715,342628.0
2021-11-23 09:40:00,70.7,71.23,70.68,71.17,223996.0,69.2617,69.7809,69.2421,69.7221,223996.0
2021-11-23 09:50:00,71.16,71.34,71.11,71.19,145432.0,69.7123,69.8887,69.6634,69.7417,145432.0
2021-11-23 10:00:00,71.19,71.23,70.6,70.67,152572.0,69.7417,69.7809,69.1637,69.2323,152572.0
2021-11-23 10:10:00,70.67,70.84,70.56,70.75,166598.0,69.2323,69.3989,69.1246,69.3107,166598.0
2021-11-23 10:20:00,70.74,70.76,70.39,70.44,170380.0,69.3009,69.3205,68.958,69.007,170380.0
2021-11-23 10:30:00,70.42,70.61,70.32,70.39,162984.0,68.9874,69.1735,68.8894,68.958,162984.0
2021-11-23 10:40:00,70.38,70.51,70.33,70.42,125130.0,68.9482,69.0756,68.8992,68.9874,125130.0
2021-11-23 10:50:00,70.42,70.48,70.11,70.11,156358.0,68.9874,69.0462,68.6837,68.6837,156358.0
2021-11-23 11:00:00,70.13,70.22,69.94,70.22,195270.0,68.7033,68.7915,68.5172,68.7915,195270.0
2021-11-23 11:10:00,70.21,70.57,70.21,70.46,137478.0,68.7817,69.1343,68.7817,69.0266,137478.0
2021-11-23 11:20:00,70.45,70.7,70.42,70.58,211754.0,69.0168,69.2617,68.9874,69.1441,211754.0
2021-11-23 11:30:00,70.58,70.72,70.35,70.56,115450.0,69.1441,69.2813,68.9188,69.1246,115450.0
2021-11-23 11:40:00,70.56,70.72,70.35,70.64,142472.0,69.1246,69.2813,68.9188,69.2029,142472.0
2021-11-23 11:50:00,70.66,70.7,70.42,70.47,57468.0,69.2225,69.2617,68.9874,69.0364,57468.0
2021-11-23 12:00:00,70.46,70.52,70.21,70.31,84204.0,69.0266,69.0854,68.7817,68.8796,84204.0
2021-11-23 12:10:00,70.36,70.42,70.17,70.33,57662.0,68.9286,68.9874,68.7425,68.8992,57662.0
2021-11-23 12:20:00,70.31,70.6,70.31,70.5,89886.0,68.8796,69.1637,68.8796,69.0658,89886.0
2021-11-23 12:30:00,70.5,70.62,70.45,70.5,77144.0,69.0658,69.1833,69.0168,69.0658,77144.0
2021-11-23 12:40:00,70.49,70.56,70.32,70.39,47084.0,69.056,69.1246,68.8894,68.958,47084.0
2021-11-23 12:50:00,70.38,70.46,70.19,70.26,58102.0,68.9482,69.0266,68.7621,68.8307,58102.0
2021-11-23 13:00:00,70.24,70.43,70.19,70.3,60156.0,68.8111,68.9972,68.7621,68.8698,60156.0
2021-11-23 13:10:00,70.27,70.36,70.13,70.13,49748.0,68.8404,68.9286,68.7033,68.7033,49748.0
2021-11-23 13:20:00,70.15,70.36,70.15,70.24,45602.0,68.7229,68.9286,68.7229,68.8111,45602.0
2021-11-23 13:30:00,70.22,70.23,70.08,70.19,74332.0,68.7915,68.8013,68.6543,68.7621,74332.0
2021-11-23 13:40:00,70.16,70.42,70.13,70.36,68644.0,68.7327,68.9874,68.7033,68.9286,68644.0
2021-11-23 13:50:00,70.36,70.67,70.36,70.5,109274.0,68.9286,69.2323,68.9286,69.0658,109274.0
2021-11-23 14:00:00,70.51,70.58,70.42,70.52,73820.0,69.0756,69.1441,68.9874,69.0854,73820.0
2021-11-23 14:10:00,70.53,70.56,70.28,70.28,67634.0,69.0952,69.1246,68.8502,68.8502,67634.0
2021-11-23 14:20:00,70.29,70.51,70.29,70.44,27248.0,68.86,69.0756,68.86,69.007,27248.0
2021-11-23 14:30:00,70.46,70.52,70.29,70.42,48904.0,69.0266,69.0854,68.86,68.9874,48904.0
2021-11-23 14:40:00,70.43,70.84,70.4,70.84,98736.0,68.9972,69.3989,68.9678,69.3989,98736.0
2021-11-23 14:50:00,70.82,70.96,70.67,70.86,102222.0,69.3793,69.5164,69.2323,69.4184,102222.0
2021-11-23 15:00:00,70.88,70.98,70.71,70.96,57648.0,69.438,69.536,69.2715,69.5164,57648.0
2021-11-23 15:10:00,70.92,70.98,70.77,70.77,65596.0,69.4772,69.536,69.3303,69.3303,65596.0
2021-11-23 15:20:00,70.78,70.94,70.73,70.78,75964.0,69.3401,69.4968,69.2911,69.3401,75964.0
2021-11-23 15:30:00,70.78,71.02,70.77,70.94,104318.0,69.3401,69.5752,69.3303,69.4968,104318.0
2021-11-23 15:40:00,70.96,71.06,70.88,70.89,80734.0,69.5164,69.6144,69.438,69.4478,80734.0
2021-11-23 15:50:00,70.91,71.21,70.91,71.08,220746.0,69.4674,69.7613,69.4674,69.634,220746.0
2021-11-24 09:30:00,70.44,70.61,70.2,70.33,379412.0,69.007,69.1735,68.7719,68.8992,379412.0
2021-11-24 09:40:00,70.33,70.42,70.16,70.26,308718.0,68.8992,68.9874,68.7327,68.8307,308718.0
2021-11-24 09:50:00,70.26,70.5,70.16,70.48,248684.0,68.8307,69.0658,68.7327,69.0462,248684.0
2021-11-24 10:00:00,70.48,70.8,70.3,70.55,329614.0,69.0462,69.3597,68.8698,69.1148,329614.0
2021-11-24 10:10:00,70.55,70.64,70.4,70.56,188384.0,69.1148,69.2029,68.9678,69.1246,188384.0
2021-11-24 10:20:00,70.56,70.84,70.52,70.81,151790.0,69.1246,69.3989,69.0854,69.3695,151790.0
2021-11-24 10:30:00,70.83,70.89,70.71,70.87,132122.0,69.3891,69.4478,69.2715,69.4282,132122.0
2021-11-24 10:40:00,70.86,70.89,70.62,70.73,80794.0,69.4184,69.4478,69.1833,69.2911,80794.0
2021-11-24 10:50:00,70.75,70.9,70.75,70.83,81520.0,69.3107,69.4576,69.3107,69.3891,81520.0
2021-11-24 11:00:00,70.8,70.88,70.69,70.86,76124.0,69.3597,69.438,69.2519,69.4184,76124.0
2021-11-24 11:10:00,70.88,71.06,70.88,71.06,99060.0,69.438,69.6144,69.438,69.6144,99060.0
2021-11-24 11:20:00,71.06,71.14,71.06,71.12,75492.0,69.6144,69.6928,69.6144,69.6732,75492.0
2021-11-24 11:30:00,71.14,71.22,70.97,71.02,118434.0,69.6928,69.7711,69.5262,69.5752,118434.0
2021-11-24 11:40:00,71.03,71.16,70.98,71.14,52896.0,69.585,69.7123,69.536,69.6928,52896.0
2021-11-24 11:50:00,71.17,71.17,70.99,71.02,83634.0,69.7221,69.7221,69.5458,69.5752,83634.0
2021-11-24 12:00:00,71.02,71.08,70.97,71.0,42338.0,69.5752,69.634,69.5262,69.5556,42338.0
2021-11-24 12:10:00,71.01,71.14,71.01,71.05,32110.0,69.5654,69.6928,69.5654,69.6046,32110.0
2021-11-24 12:20:00,71.05,71.05,70.92,70.95,31686.0,69.6046,69.6046,69.4772,69.5066,31686.0
2021-11-24 12:30:00,70.95,71.11,70.94,71.09,38076.0,69.5066,69.6634,69.4968,69.6438,38076.0
2021-11-24 12:40:00,71.09,71.19,71.05,71.19,35016.0,69.6438,69.7417,69.6046,69.7417,35016.0
2021-11-24 12:50:00,71.19,71.22,71.14,71.21,51754.0,69.7417,69.7711,69.6928,69.7613,51754.0
2021-11-24 13:00:00,71.21,71.29,71.17,71.25,55582.0,69.7613,69.8397,69.7221,69.8005,55582.0
2021-11-24 13:10:00,71.26,71.29,71.24,71.25,37218.0,69.8103,69.8397,69.7907,69.8005,37218.0
2021-11-24 13:20:00,71.25,71.31,71.23,71.26,71160.0,69.8005,69.8593,69.7809,69.8103,71160.0
2021-11-24 13:30:00,71.27,71.3,71.17,71.21,62842.0,69.8201,69.8495,69.7221,69.7613,62842.0
2021-11-24 13:40:00,71.22,71.26,71.18,71.23,37434.0,69.7711,69.8103,69.7319,69.7809,37434.0
2021-11-24 13:50:00,71.22,71.24,71.15,71.16,25114.0,69.7711,69.7907,69.7025,69.7123,25114.0
2021-11-24 14:00:00,71.14,71.33,70.92,70.95,183688.0,69.6928,69.8789,69.4772,69.5066,183688.0
2021-11-24 14:10:00,70.96,71.13,70.8,71.09,158056.0,69.5164,69.683,69.3597,69.6438,158056.0
2021-11-24 14:20:00,71.1,71.11,70.94,70.97,84116.0,69.6536,69.6634,69.4968,69.5262,84116.0
2021-11-24 14:30:00,70.97,71.09,70.97,71.03,68936.0,69.5262,69.6438,69.5262,69.585,68936.0
2021-11-24 14:40:00,71.02,71.24,70.98,71.15,53850.0,69.5752,69.7907,69.536,69.7025,53850.0
2021-11-24 14:50:00,71.17,71.27,71.17,71.2,65030.0,69.7221,69.8201,69.7221,69.7515,65030.0
2021-11-24 15:00:00,71.19,71.38,71.14,71.37,76628.0,69.7417,69.9279,69.6928,69.9181,76628.0
2021-11-24 15:10:00,71.36,71.43,71.32,71.41,78478.0,69.9083,69.9769,69.8691,69.9573,78478.0
2021-11-24 15:20:00,71.42,71.46,71.37,71.44,75350.0,69.9671,70.0062,69.9181,69.9866,75350.0
2021-11-24 15:30:00,71.42,71.45,71.28,71.43,127794.0,69.9671,69.9964,69.8299,69.9769,127794.0
2021-11-24 15:40:00,71.42,71.42,71.28,71.32,137776.0,69.9671,69.9671,69.8299,69.8691,137776.0
2021-11-24 15:50:00,71.33,71.48,71.3,71.42,215932.0,69.8789,70.0258,69.8495,69.9671,215932.0
2021-11-26 09:30:00,69.29,69.75,69.19,69.45,612618.0,67.8804,68.331,67.7824,68.0371,612618.0
2021-11-26 09:40:00,69.45,69.51,68.78,68.82,429136.0,68.0371,68.0959,67.3808,67.4199,429136.0
2021-11-26 09:50:00,68.82,69.08,68.76,69.04,249978.0,67.4199,67.6747,67.3612,67.6355,249978.0
2021-11-26 10:00:00,69.02,69.02,68.64,68.7,307574.0,67.6159,67.6159,67.2436,67.3024,307574.0
2021-11-26 10:10:00,68.71,68.73,68.27,68.48,393630.0,67.3122,67.3318,66.8811,67.0869,393630.0
2021-11-26 10:20:00,68.5,68.87,68.48,68.87,276214.0,67.1065,67.4689,67.0869,67.4689,276214.0
2021-11-26 10:30:00,68.86,68.98,68.65,68.91,208540.0,67.4591,67.5767,67.2534,67.5081,208540.0
2021-11-26 10:40:00,68.89,68.96,68.65,68.79,176962.0,67.4885,67.5571,67.2534,67.3906,176962.0
2021-11-26 10:50:00,68.76,68.8,68.48,68.64,144186.0,67.3612,67.4004,67.0869,67.2436,144186.0
2021-11-26 11:00:00,68.59,68.59,68.33,68.58,99128.0,67.1946,67.1946,66.9399,67.1848,99128.0
2021-11-26 11:10:00,68.58,68.6,68.06,68.1,201366.0,67.1848,67.2044,66.6754,66.7146,201366.0
2021-11-26 11:20:00,68.11,68.25,68.0,68.24,314626.0,66.7244,66.8615,66.6166,66.8517,314626.0
2021-11-26 11:30:00,68.25,68.48,68.11,68.46,270398.0,66.8615,67.0869,66.7244,67.0673,270398.0
2021-11-26 11:40:00,68.46,68.46,68.29,68.32,210634.0,67.0673,67.0673,66.9007,66.9301,210634.0
2021-11-26 11:50:00,68.31,68.39,68.06,68.26,245820.0,66.9203,66.9987,66.6754,66.8713,245820.0
2021-11-26 12:00:00,68.25,68.57,68.14,68.54,200838.0,66.8615,67.175,66.7538,67.1456,200838.0
2021-11-26 12:10:00,68.52,68.66,68.36,68.38,180628.0,67.1261,67.2632,66.9693,66.9889,180628.0
2021-11-26 12:20:00,68.41,68.77,68.33,68.76,167968.0,67.0183,67.371,66.9399,67.3612,167968.0
2021-11-26 12:30:00,68.76,69.02,68.7,68.91,264454.0,67.3612,67.6159,67.3024,67.5081,264454.0
2021-11-26 12:40:00,68.92,68.94,68.41,68.43,218754.0,67.5179,67.5375,67.0183,67.0379,218754.0
2021-11-26 12:50:00,68.42,68.61,67.89,68.26,674678.0,67.0281,67.2142,66.5089,66.8713,674678.0
2021-11-29 09:30:00,69.76,69.92,69.49,69.63,598480.0,68.3408,68.4976,68.0763,68.2135,598480.0
2021-11-29 09:40:00,69.61,69.63,69.29,69.39,269492.0,68.1939,68.2135,67.8804,67.9784,269492.0
2021-11-29 09:50:00,69.38,69.64,69.35,69.6,192956.0,67.9686,68.2233,67.9392,68.1841,192956.0
2021-11-29 10:00:00,69.58,69.68,69.41,69.53,138830.0,68.1645,68.2625,67.9979,68.1155,138830.0
2021-11-29 10:10:00,69.54,69.65,69.49,69.63,83424.0,68.1253,68.2331,68.0763,68.2135,83424.0
2021-11-29 10:20:00,69.63,69.63,69.33,69.33,68964.0,68.2135,68.2135,67.9196,67.9196,68964.0
2021-11-29 10:30:00,69.35,69.47,69.11,69.23,104094.0,67.9392,68.0567,67.704,67.8216,104094.0
2021-11-29 10:40:00,69.25,69.31,69.07,69.18,82396.0,67.8412,67.9,67.6649,67.7726,82396.0
2021-11-29 10:50:00,69.14,69.33,69.13,69.31,149812.0,67.7334,67.9196,67.7236,67.9,149812.0
2021-11-29 11:00:00,69.33,69.54,69.27,69.49,225496.0,67.9196,68.1253,67.8608,68.0763,225496.0
2021-11-29 11:10:00,69.48,69.55,69.42,69.43,46100.0,68.0665,68.1351,68.0077,68.0175,46100.0
2021-11-29 11:20:00,69.44,69.6,69.44,69.46,144182.0,68.0273,68.1841,68.0273,68.0469,144182.0
2021-11-29 11:30:00,69.47,69.78,69.46,69.75,86382.0,68.0567,68.3604,68.0469,68.331,86382.0
2021-11-29 11:40:00,69.75,69.88,69.75,69.78,725146.0,68.331,68.4584,68.331,68.3604,725146.0
2021-11-29 11:50:00,69.77,69.89,69.74,69.89,40494.0,68.3506,68.4682,68.3212,68.4682,40494.0
2021-11-29 12:00:00,69.9,70.08,69.89,70.02,143188.0,68.478,68.6543,68.4682,68.5955,143188.0
2021-11-29 12:10:00,70.01,70.17,70.0,70.16,40630.0,68.5857,68.7425,68.5759,68.7327,40630.0
2021-11-29 12:20:00,70.16,70.27,70.14,70.23,85960.0,68.7327,68.8404,68.7131,68.8013,85960.0
2021-11-29 12:30:00,70.25,70.42,70.23,70.34,49610.0,68.8209,68.9874,68.8013,68.909,49610.0
2021-11-29 12:40:00,70.33,70.42,70.33,70.4,32376.0,68.8992,68.9874,68.8992,68.9678,32376.0
2021-11-29 12:50:00,70.39,70.4,70.32,70.38,32676.0,68.958,68.9678,68.8894,68.9482,32676.0
2021-11-29 13:00:00,70.39,70.5,70.39,70.48,28152.0,68.958,69.0658,68.958,69.0462,28152.0
2021-11-29 13:10:00,70.48,70.5,70.32,70.36,36848.0,69.0462,69.0658,68.8894,68.9286,36848.0
2021-11-29 13:20:00,70.36,70.38,70.27,70.33,52872.0,68.9286,68.9482,68.8404,68.8992,52872.0
2021-11-29 13:30:00,70.35,70.43,70.23,70.23,29650.0,68.9188,68.9972,68.8013,68.8013,29650.0
2021-11-29 13:40:00,70.24,70.36,70.24,70.35,34688.0,68.8111,68.9286,68.8111,68.9188,34688.0
2021-11-29 13:50:00,70.35,70.4,70.3,70.4,33884.0,68.9188,68.9678,68.8698,68.9678,33884.0
2021-11-29 14:00:00,70.41,70.42,70.31,70.36,20324.0,68.9776,68.9874,68.8796,68.9286,20324.0
2021-11-29 14:10:00,70.35,70.39,70.31,70.32,23966.0,68.9188,68.958,68.8796,68.8894,23966.0
2021-11-29 14:20:00,70.31,70.36,70.29,70.3,16844.0,68.8796,68.9286,68.86,68.8698,16844.0
2021-11-29 14:30:00,70.32,70.33,70.17,70.21,39050.0,68.8894,68.8992,68.7425,68.7817,39050.0
2021-11-29 14:40:00,70.22,70.31,70.22,70.28,45210.0,68.7915,68.8796,68.7915,68.8502,45210.0
2021-11-29 14:50:00,70.29,70.35,70.2,70.26,70096.0,68.86,68.9188,68.7719,68.8307,70096.0
2021-11-29 15:00:00,70.28,70.31,70.19,70.3,19794.0,68.8502,68.8796,68.7621,68.8698,19794.0
2021-11-29 15:10:00,70.3,70.45,70.27,70.36,63480.0,68.8698,69.0168,68.8404,68.9286,63480.0
2021-11-29 15:20:00,70.36,70.36,70.25,70.28,57274.0,68.9286,68.9286,68.8209,68.8502,57274.0
2021-11-29 15:30:00,70.26,70.33,70.22,70.29,85788.0,68.8307,68.8992,68.7915,68.86,85788.0
2021-11-29 15:40:00,70.27,70.27,70.08,70.17,114706.0,68.8404,68.8404,68.6543,68.7425,114706.0
2021-11-29 15:50:00,70.16,70.17,69.86,69.95,376068.0,68.7327,68.7425,68.4388,68.527,376068.0
2021-11-30 09:30:00,69.14,69.38,68.87,69.02,375700.0,67.7334,67.9686,67.4689,67.6159,375700.0
2021-11-30 09:40:00,69.05,69.24,68.96,68.97,309708.0,67.6453,67.8314,67.5571,67.5669,309708.0
2021-11-30 09:50:00,69.0,69.43,68.89,69.27,252584.0,67.5963,68.0175,67.4885,67.8608,252584.0
2021-11-30 10:00:00,69.27,69.7,69.21,69.64,334874.0,67.8608,68.282,67.802,68.2233,334874.0
2021-11-30 10:10:00,69.63,69.71,69.41,69.42,154386.0,68.2135,68.2918,67.9979,68.0077,154386.0
2021-11-30 10:20:00,69.44,69.46,69.19,69.38,155570.0,68.0273,68.0469,67.7824,67.9686,155570.0
2021-11-30 10:30:00,69.38,69.74,69.11,69.3,355970.0,67.9686,68.3212,67.704,67.8902,355970.0
2021-11-30 10:40:00,69.3,69.45,68.75,68.78,252406.0,67.8902,68.0371,67.3514,67.3808,252406.0
2021-11-30 10:50:00,68.77,68.84,67.92,67.92,620640.0,67.371,67.4395,66.5383,66.5383,620640.0
2021-11-30 11:00:00,67.94,68.09,67.66,68.02,445136.0,66.5579,66.7048,66.2835,66.6362,445136.0
2021-11-30 11:10:00,68.04,68.48,67.88,68.25,279776.0,66.6558,67.0869,66.4991,66.8615,279776.0
2021-11-30 11:20:00,68.24,68.38,67.99,68.12,242868.0,66.8517,66.9889,66.6068,66.7342,242868.0
2021-11-30 11:30:00,68.11,68.26,67.89,67.98,324536.0,66.7244,66.8713,66.5089,66.597,324536.0
2021-11-30 11:40:00,67.96,67.97,67.48,67.63,354572.0,66.5774,66.5872,66.1072,66.2542,354572.0
2021-11-30 11:50:00,67.6,67.71,67.39,67.71,277726.0,66.2248,66.3325,66.019,66.3325,277726.0
2021-11-30 12:00:00,67.7,67.7,67.31,67.37,188334.0,66.3227,66.3227,65.9407,65.9994,188334.0
2021-11-30 12:10:00,67.38,67.73,67.28,67.72,195346.0,66.0092,66.3521,65.9113,66.3423,195346.0
2021-11-30 12:20:00,67.72,67.88,67.58,67.81,144134.0,66.3423,66.4991,66.2052,66.4305,144134.0
2021-11-30 12:30:00,67.81,67.92,67.67,67.78,102458.0,66.4305,66.5383,66.2933,66.4011,102458.0
2021-11-30 12:40:00,67.82,67.92,67.67,67.71,130036.0,66.4403,66.5383,66.2933,66.3325,130036.0
2021-11-30 12:50:00,67.78,67.89,67.55,67.66,98160.0,66.4011,66.5089,66.1758,66.2835,98160.0
2021-11-30 13:00:00,67.67,67.72,67.48,67.54,56646.0,66.2933,66.3423,66.1072,66.166,56646.0
2021-11-30 13:10:00,67.54,67.66,67.46,67.52,76380.0,66.166,66.2835,66.0876,66.1464,76380.0
2021-11-30 13:20:00,67.52,67.72,67.45,67.66,77886.0,66.1464,66.3423,66.0778,66.2835,77886.0
2021-11-30 13:30:00,67.67,67.97,67.63,67.95,933194.0,66.2933,66.5872,66.2542,66.5676,933194.0
2021-11-30 13:40:00,67.95,67.96,67.86,67.92,278052.0,66.5676,66.5774,66.4795,66.5383,278052.0
2021-11-30 13:50:00,67.93,68.21,67.92,68.2,328942.0,66.5481,66.8224,66.5383,66.8126,328942.0
2021-11-30 14:00:00,68.19,68.25,68.03,68.22,305620.0,66.8028,66.8615,66.646,66.8322,305620.0
2021-11-30 14:10:00,68.21,68.29,68.11,68.22,139482.0,66.8224,66.9007,66.7244,66.8322,139482.0
2021-11-30 14:20:00,68.22,68.32,68.05,68.06,115936.0,66.8322,66.9301,66.6656,66.6754,115936.0
2021-11-30 14:30:00,68.05,68.2,68.0,68.06,100030.0,66.6656,66.8126,66.6166,66.6754,100030.0
2021-11-30 14:40:00,68.08,68.15,67.74,67.75,132058.0,66.695,66.7636,66.3619,66.3717,132058.0
2021-11-30 14:50:00,67.76,67.8,67.61,67.73,139230.0,66.3815,66.4207,66.2346,66.3521,139230.0
2021-11-30 15:00:00,67.72,67.82,67.58,67.58,105550.0,66.3423,66.4403,66.2052,66.2052,105550.0
2021-11-30 15:10:00,67.6,67.72,67.56,67.64,172746.0,66.2248,66.3423,66.1856,66.264,172746.0
2021-11-30 15:20:00,67.64,67.72,67.42,67.48,199770.0,66.264,66.3423,66.0484,66.1072,199770.0
2021-11-30 15:30:00,67.47,67.69,67.42,67.5,275240.0,66.0974,66.3129,66.0484,66.1268,275240.0
2021-11-30 15:40:00,67.5,67.8,67.45,67.46,181418.0,66.1268,66.4207,66.0778,66.0876,181418.0
2021-11-30 15:50:00,67.45,67.57,67.12,67.28,503048.0,66.0778,66.1954,65.7545,65.9113,503048.0
2021-12-01 09:30:00,68.99,69.03,68.57,68.65,475800.0,67.5865,67.6257,67.175,67.2534,475800.0
2021-12-01 09:40:00,68.64,68.96,68.63,68.76,348176.0,67.2436,67.5571,67.2338,67.3612,348176.0
2021-12-01 09:50:00,68.74,68.99,68.71,68.94,188970.0,67.3416,67.5865,67.3122,67.5375,188970.0
2021-12-01 10:00:00,68.94,69.36,68.94,69.33,331220.0,67.5375,67.949,67.5375,67.9196,331220.0
2021-12-01 10:10:00,69.35,69.43,69.22,69.39,259658.0,67.9392,68.0175,67.8118,67.9784,259658.0
2021-12-01 10:20:00,69.39,69.42,69.17,69.17,169282.0,67.9784,68.0077,67.7628,67.7628,169282.0
2021-12-01 10:30:00,69.19,69.35,69.03,69.03,114560.0,67.7824,67.9392,67.6257,67.6257,114560.0
2021-12-01 10:40:00,69.03,69.41,68.87,69.39,179830.0,67.6257,67.9979,67.4689,67.9784,179830.0
2021-12-01 10:50:00,69.39,69.55,69.34,69.52,131850.0,67.9784,68.1351,67.9294,68.1057,131850.0
2021-12-01 11:00:00,69.52,69.55,69.44,69.53,84328.0,68.1057,68.1351,68.0273,68.1155,84328.0
2021-12-01 11:10:00,69.54,69.85,69.53,69.83,144122.0,68.1253,68.429,68.1155,68.4094,144122.0
2021-12-01 11:20:00,69.83,69.89,69.75,69.75,110634.0,68.4094,68.4682,68.331,68.331,110634.0
2021-12-01 11:30:00,69.76,69.85,69.63,69.64,187828.0,68.3408,68.429,68.2135,68.2233,187828.0
2021-12-01 11:40:00,69.67,69.72,69.49,69.63,140252.0,68.2527,68.3016,68.0763,68.2135,140252.0
2021-12-01 11:50:00,69.6,69.6,69.17,69.31,142310.0,68.1841,68.1841,67.7628,67.9,142310.0
2021-12-01 12:00:00,69.28,69.49,69.22,69.37,131346.0,67.8706,68.0763,67.8118,67.9588,131346.0
2021-12-01 12:10:00,69.36,69.62,69.36,69.55,50112.0,67.949,68.2037,67.949,68.1351,50112.0
2021-12-01 12:20:00,69.56,69.6,69.24,69.25,64564.0,68.1449,68.1841,67.8314,67.8412,64564.0
2021-12-01 12:30:00,69.28,69.39,69.2,69.35,67850.0,67.8706,67.9784,67.7922,67.9392,67850.0
2021-12-01 12:40:00,69.37,69.37,69.19,69.2,40676.0,67.9588,67.9588,67.7824,67.7922,40676.0
2021-12-01 12:50:00,69.19,69.19,68.58,68.65,108796.0,67.7824,67.7824,67.1848,67.2534,108796.0
2021-12-01 13:00:00,68.64,68.85,68.31,68.37,173272.0,67.2436,67.4493,66.9203,66.9791,173272.0
2021-12-01 13:10:00,68.36,68.5,68.14,68.14,135014.0,66.9693,67.1065,66.7538,66.7538,135014.0
2021-12-01 13:20:00,68.17,68.6,68.17,68.58,117784.0,66.7832,67.2044,66.7832,67.1848,117784.0
2021-12-01 13:30:00,68.57,68.6,68.38,68.46,397208.0,67.175,67.2044,66.9889,67.0673,397208.0
2021-12-01 13:40:00,68.47,68.5,67.73,67.76,427796.0,67.0771,67.1065,66.3521,66.3815,427796.0
2021-12-01 13:50:00,67.8,68.29,67.8,68.24,372924.0,66.4207,66.9007,66.4207,66.8517,372924.0
2021-12-01 14:00:00,68.19,68.3,67.91,67.92,284792.0,66.8028,66.9105,66.5285,66.5383,284792.0
2021-12-01 14:10:00,67.92,67.95,67.57,67.61,165818.0,66.5383,66.5676,66.1954,66.2346,165818.0
2021-12-01 14:20:00,67.65,68.16,67.61,68.11,114394.0,66.2738,66.7734,66.2346,66.7244,114394.0
2021-12-01 14:30:00,68.1,68.31,67.91,68.11,189792.0,66.7146,66.9203,66.5285,66.7244,189792.0
2021-12-01 14:40:00,68.1,68.11,67.85,68.04,84048.0,66.7146,66.7244,66.4697,66.6558,84048.0
2021-12-01 14:50:00,68.03,68.14,67.73,67.76,196858.0,66.646,66.7538,66.3521,66.3815,196858.0
2021-12-01 15:00:00,67.79,67.83,67.24,67.28,204406.0,66.4109,66.4501,65.8721,65.9113,204406.0
2021-12-01 15:10:00,67.28,67.41,66.96,66.98,299836.0,65.9113,66.0386,65.5978,65.6174,299836.0
2021-12-01 15:20:00,66.99,67.03,66.47,66.71,411922.0,65.6272,65.6664,65.1178,65.3529,411922.0
2021-12-01 15:30:00,66.66,66.96,66.48,66.89,239018.0,65.3039,65.5978,65.1276,65.5292,239018.0
2021-12-01 15:40:00,66.89,67.12,66.58,66.6,228726.0,65.5292,65.7545,65.2255,65.2451,228726.0
2021-12-01 15:50:00,66.61,66.63,65.63,65.7,447976.0,65.2549,65.2745,64.2948,64.3634,447976.0
2021-12-02 09:30:00,65.75,66.55,65.63,66.5,734494.0,64.4124,65.1961,64.2948,65.1471,734494.0
2021-12-02 09:40:00,66.59,67.0,66.44,66.88,404132.0,65.2353,65.637,65.0884,65.5194,404132.0
2021-12-02 09:50:00,66.88,67.26,66.8,67.23,287466.0,65.5194,65.8917,65.441,65.8623,287466.0
2021-12-02 10:00:00,67.25,67.39,66.89,66.95,353900.0,65.8819,66.019,65.5292,65.588,353900.0
2021-12-02 10:10:00,66.94,67.01,66.63,66.71,465506.0,65.5782,65.6468,65.2745,65.3529,465506.0
2021-12-02 10:20:00,66.71,67.09,66.58,67.0,341750.0,65.3529,65.7251,65.2255,65.637,341750.0
2021-12-02 10:30:00,66.99,67.14,66.26,66.36,390942.0,65.6272,65.7741,64.912,65.01,390942.0
2021-12-02 10:40:00,66.37,66.64,66.11,66.6,281616.0,65.0198,65.2843,64.7651,65.2451,281616.0
2021-12-02 10:50:00,66.6,66.98,66.35,66.97,349414.0,65.2451,65.6174,65.0002,65.6076,349414.0
2021-12-02 11:00:00,66.97,67.28,66.76,67.24,322298.0,65.6076,65.9113,65.4019,65.8721,322298.0
2021-12-02 11:10:00,67.24,67.41,67.03,67.33,281982.0,65.8721,66.0386,65.6664,65.9603,281982.0
2021-12-02 11:20:00,67.33,67.54,67.29,67.39,254650.0,65.9603,66.166,65.9211,66.019,254650.0
2021-12-02 11:30:00,67.39,67.46,66.82,67.07,387744.0,66.019,66.0876,65.4606,65.7055,387744.0
2021-12-02 11:40:00,67.06,67.35,66.91,67.28,266696.0,65.6958,65.9799,65.5488,65.9113,266696.0
2021-12-02 11:50:00,67.27,67.59,67.11,67.5,237444.0,65.9015,66.215,65.7447,66.1268,237444.0
2021-12-02 12:00:00,67.49,67.75,67.38,67.74,164046.0,66.117,66.3717,66.0092,66.3619,164046.0
2021-12-02 12:10:00,67.74,67.85,67.67,67.8,154662.0,66.3619,66.4697,66.2933,66.4207,154662.0
2021-12-02 12:20:00,67.82,67.96,67.82,67.92,85800.0,66.4403,66.5774,66.4403,66.5383,85800.0
2021-12-02 12:30:00,67.95,67.98,67.61,67.78,89140.0,66.5676,66.597,66.2346,66.4011,89140.0
2021-12-02 12:40:00,67.76,67.98,67.69,67.98,60512.0,66.3815,66.597,66.3129,66.597,60512.0
2021-12-02 12:50:00,67.95,67.97,67.69,67.76,87646.0,66.5676,66.5872,66.3129,66.3815,87646.0
2021-12-02 13:00:00,67.77,67.87,67.45,67.67,188750.0,66.3913,66.4893,66.0778,66.2933,188750.0
2021-12-02 13:10:00,67.67,67.88,67.57,67.76,70920.0,66.2933,66.4991,66.1954,66.3815,70920.0
2021-12-02 13:20:00,67.77,67.8,67.41,67.48,147648.0,66.3913,66.4207,66.0386,66.1072,147648.0
2021-12-02 13:30:00,67.51,67.76,67.33,67.75,200094.0,66.1366,66.3815,65.9603,66.3717,200094.0
2021-12-02 13:40:00,67.76,67.8,67.43,67.53,909780.0,66.3815,66.4207,66.0582,66.1562,909780.0
2021-12-02 13:50:00,67.53,67.97,67.4,67.94,400362.0,66.1562,66.5872,66.0288,66.5579,400362.0
2021-12-02 14:00:00,67.95,68.0,67.77,67.89,330278.0,66.5676,66.6166,66.3913,66.5089,330278.0
2021-12-02 14:10:00,67.92,68.02,67.74,67.99,303036.0,66.5383,66.6362,66.3619,66.6068,303036.0
2021-12-02 14:20:00,67.98,68.07,67.82,68.05,78500.0,66.597,66.6852,66.4403,66.6656,78500.0
2021-12-02 14:30:00,68.05,68.07,67.84,67.95,52968.0,66.6656,66.6852,66.4599,66.5676,52968.0
2021-12-02 14:40:00,67.99,68.01,67.73,67.74,81624.0,66.6068,66.6264,66.3521,66.3619,81624.0
2021-12-02 14:50:00,67.74,67.94,67.61,67.8,196004.0,66.3619,66.5579,66.2346,66.4207,196004.0
2021-12-02 15:00:00,67.82,68.03,67.79,67.9,87170.0,66.4403,66.646,66.4109,66.5187,87170.0
2021-12-02 15:10:00,67.93,67.93,67.58,67.72,73958.0,66.5481,66.5481,66.2052,66.3423,73958.0
2021-12-02 15:20:00,67.72,67.85,67.61,67.75,75738.0,66.3423,66.4697,66.2346,66.3717,75738.0
2021-12-02 15:30:00,67.73,68.03,67.73,67.98,66974.0,66.3521,66.646,66.3521,66.597,66974.0
2021-12-02 15:40:00,67.97,68.17,67.8,68.01,203322.0,66.5872,66.7832,66.4207,66.6264,203322.0
2021-12-02 15:50:00,67.97,67.98,67.36,67.7,610652.0,66.5872,66.597,65.9897,66.3227,610652.0
2021-12-03 09:30:00,68.22,68.56,67.97,67.98,468594.0,66.8322,67.1652,66.5872,66.597,468594.0
2021-12-03 09:40:00,67.94,68.07,67.56,67.56,223050.0,66.5579,66.6852,66.1856,66.1856,223050.0
2021-12-03 09:50:00,67.56,67.7,67.02,67.11,491472.0,66.1856,66.3227,65.6566,65.7447,491472.0
2021-12-03 10:00:00,67.11,67.31,66.61,66.63,293958.0,65.7447,65.9407,65.2549,65.2745,293958.0
2021-12-03 10:10:00,66.63,67.15,66.56,66.96,168626.0,65.2745,65.7839,65.2059,65.5978,168626.0
2021-12-03 10:20:00,66.98,67.26,66.75,67.16,125482.0,65.6174,65.8917,65.3921,65.7937,125482.0
2021-12-03 10:30:00,67.15,67.17,66.53,66.73,211408.0,65.7839,65.8035,65.1765,65.3725,211408.0
2021-12-03 10:40:00,66.75,66.76,66.02,66.14,211854.0,65.3921,65.4019,64.6769,64.7945,211854.0
2021-12-03 10:50:00,66.14,66.41,65.98,66.08,173856.0,64.7945,65.059,64.6377,64.7357,173856.0
2021-12-03 11:00:00,66.06,66.33,65.84,66.05,442934.0,64.7161,64.9806,64.5006,64.7063,442934.0
2021-12-03 11:10:00,66.06,66.28,65.89,65.92,388778.0,64.7161,64.9316,64.5496,64.5789,388778.0
2021-12-03 11:20:00,65.9,66.5,65.84,66.43,248328.0,64.5594,65.1471,64.5006,65.0786,248328.0
2021-12-03 11:30:00,66.41,66.58,66.25,66.34,247308.0,65.059,65.2255,64.9022,64.9904,247308.0
2021-12-03 11:40:00,66.35,66.41,65.86,66.03,293298.0,65.0002,65.059,64.5202,64.6867,293298.0
2021-12-03 11:50:00,66.0,66.03,65.63,65.65,515184.0,64.6573,64.6867,64.2948,64.3144,515184.0
2021-12-03 12:00:00,65.65,65.84,65.55,65.81,303420.0,64.3144,64.5006,64.2165,64.4712,303420.0
2021-12-03 12:10:00,65.81,66.08,65.73,66.04,202094.0,64.4712,64.7357,64.3928,64.6965,202094.0
2021-12-03 12:20:00,66.05,66.25,65.95,66.17,230450.0,64.7063,64.9022,64.6083,64.8239,230450.0
2021-12-03 12:30:00,66.16,66.39,65.83,66.36,389196.0,64.8141,65.0394,64.4908,65.01,389196.0
2021-12-03 12:40:00,66.36,66.46,66.07,66.19,372092.0,65.01,65.108,64.7259,64.8435,372092.0
2021-12-03 12:50:00,66.18,66.33,65.91,66.05,409402.0,64.8337,64.9806,64.5691,64.7063,409402.0
2021-12-03 13:00:00,66.01,66.21,65.85,66.19,153874.0,64.6671,64.863,64.5104,64.8435,153874.0
2021-12-03 13:10:00,66.2,66.38,66.02,66.33,187550.0,64.8532,65.0296,64.6769,64.9806,187550.0
2021-12-03 13:20:00,66.33,66.42,66.11,66.11,133532.0,64.9806,65.0688,64.7651,64.7651,133532.0
2021-12-03 13:30:00,66.1,66.13,65.74,65.81,313604.0,64.7553,64.7847,64.4026,64.4712,313604.0
2021-12-03 13:40:00,65.86,65.93,65.6,65.74,296008.0,64.5202,64.5887,64.2655,64.4026,296008.0
2021-12-03 13:50:00,65.76,65.91,65.63,65.66,353402.0,64.4222,64.5691,64.2948,64.3242,353402.0
2021-12-03 14:00:00,65.65,65.86,65.52,65.67,390192.0,64.3144,64.5202,64.1871,64.334,390192.0
2021-12-03 14:10:00,65.66,65.82,65.5,65.51,415358.0,64.3242,64.481,64.1675,64.1773,415358.0
2021-12-03 14:20:00,65.53,65.95,65.34,65.75,520224.0,64.1969,64.6083,64.0107,64.4124,520224.0
2021-12-03 14:30:00,65.75,65.82,65.38,65.45,372394.0,64.4124,64.481,64.0499,64.1185,372394.0
2021-12-03 14:40:00,65.44,65.76,65.44,65.56,333298.0,64.1087,64.4222,64.1087,64.2263,333298.0
2021-12-03 14:50:00,65.57,65.65,65.37,65.4,396812.0,64.2361,64.3144,64.0401,64.0695,396812.0
2021-12-03 15:00:00,65.41,65.69,65.19,65.28,662322.0,64.0793,64.3536,63.8638,63.952,662322.0
2021-12-03 15:10:00,65.32,65.61,65.32,65.42,191888.0,63.9912,64.2753,63.9912,64.0891,191888.0
2021-12-03 15:20:00,65.48,66.03,65.47,65.83,426268.0,64.1479,64.6867,64.1381,64.4908,426268.0
2021-12-03 15:30:00,65.83,66.23,65.79,65.83,330958.0,64.4908,64.8826,64.4516,64.4908,330958.0
2021-12-03 15:40:00,65.84,65.94,65.46,65.66,589296.0,64.5006,64.5985,64.1283,64.3242,589296.0
2021-12-03 15:50:00,65.67,66.58,65.58,66.51,826450.0,64.334,65.2255,64.2459,65.1569,826450.0
2021-12-06 09:30:00,67.31,67.48,66.55,66.69,439326.0,65.9407,66.1072,65.1961,65.3333,439326.0
2021-12-06 09:40:00,66.67,67.35,66.57,67.18,355126.0,65.3137,65.9799,65.2157,65.8133,355126.0
2021-12-06 09:50:00,67.15,67.39,66.96,67.36,381372.0,65.7839,66.019,65.5978,65.9897,381372.0
2021-12-06 10:00:00,67.34,67.39,66.94,67.29,415652.0,65.9701,66.019,65.5782,65.9211,415652.0
2021-12-06 10:10:00,67.27,67.92,67.21,67.8,305242.0,65.9015,66.5383,65.8427,66.4207,305242.0
2021-12-06 10:20:00,67.8,67.94,67.72,67.85,221996.0,66.4207,66.5579,66.3423,66.4697,221996.0
2021-12-06 10:30:00,67.9,67.96,67.62,67.82,120500.0,66.5187,66.5774,66.2444,66.4403,120500.0
2021-12-06 10:40:00,67.81,67.92,67.55,67.7,233478.0,66.4305,66.5383,66.1758,66.3227,233478.0
2021-12-06 10:50:00,67.73,67.98,67.52,67.95,368152.0,66.3521,66.597,66.1464,66.5676,368152.0
2021-12-06 11:00:00,67.99,68.0,67.73,67.8,114118.0,66.6068,66.6166,66.3521,66.4207,114118.0
2021-12-06 11:10:00,67.78,67.89,67.44,67.72,137978.0,66.4011,66.5089,66.068,66.3423,137978.0
2021-12-06 11:20:00,67.72,67.8,67.58,67.7,106238.0,66.3423,66.4207,66.2052,66.3227,106238.0
2021-12-06 11:30:00,67.71,67.88,67.55,67.8,111218.0,66.3325,66.4991,66.1758,66.4207,111218.0
2021-12-06 11:40:00,67.79,67.94,67.58,67.6,114728.0,66.4109,66.5579,66.2052,66.2248,114728.0
2021-12-06 11:50:00,67.61,67.75,67.57,67.67,72956.0,66.2346,66.3717,66.1954,66.2933,72956.0
2021-12-06 12:00:00,67.68,67.81,67.65,67.79,61818.0,66.3031,66.4305,66.2738,66.4109,61818.0
2021-12-06 12:10:00,67.79,68.03,67.76,68.01,102242.0,66.4109,66.646,66.3815,66.6264,102242.0
2021-12-06 12:20:00,67.99,68.12,67.96,68.06,97392.0,66.6068,66.7342,66.5774,66.6754,97392.0
2021-12-06 12:30:00,68.08,68.17,68.03,68.07,48052.0,66.695,66.7832,66.646,66.6852,48052.0
2021-12-06 12:40:00,68.07,68.2,67.98,68.2,60534.0,66.6852,66.8126,66.597,66.8126,60534.0
2021-12-06 12:50:00,68.19,68.33,68.14,68.31,44566.0,66.8028,66.9399,66.7538,66.9203,44566.0
2021-12-06 13:00:00,68.34,68.42,68.25,68.36,76172.0,66.9497,67.0281,66.8615,66.9693,76172.0
2021-12-06 13:10:00,68.39,68.41,68.28,68.35,29746.0,66.9987,67.0183,66.8909,66.9595,29746.0
2021-12-06 13:20:00,68.35,68.63,68.25,68.55,141052.0,66.9595,67.2338,66.8615,67.1554,141052.0
2021-12-06 13:30:00,68.55,68.57,68.45,68.5,99952.0,67.1554,67.175,67.0575,67.1065,99952.0
2021-12-06 13:40:00,68.51,68.58,68.47,68.56,48794.0,67.1163,67.1848,67.0771,67.1652,48794.0
2021-12-06 13:50:00,68.52,68.61,68.49,68.56,65184.0,67.1261,67.2142,67.0967,67.1652,65184.0
2021-12-06 14:00:00,68.56,68.67,68.46,68.48,135462.0,67.1652,67.273,67.0673,67.0869,135462.0
2021-12-06 14:10:00,68.52,68.62,68.52,68.53,173074.0,67.1261,67.224,67.1261,67.1358,173074.0
2021-12-06 14:20:00,68.52,68.58,68.47,68.5,78778.0,67.1261,67.1848,67.0771,67.1065,78778.0
2021-12-06 14:30:00,68.52,68.58,68.44,68.45,105142.0,67.1261,67.1848,67.0477,67.0575,105142.0
2021-12-06 14:40:00,68.45,68.47,68.17,68.21,123904.0,67.0575,67.0771,66.7832,66.8224,123904.0
2021-12-06 14:50:00,68.2,68.2,68.08,68.13,81400.0,66.8126,66.8126,66.695,66.744,81400.0
2021-12-06 15:00:00,68.11,68.26,68.03,68.15,121584.0,66.7244,66.8713,66.646,66.7636,121584.0
2021-12-06 15:10:00,68.14,68.33,68.06,68.32,81114.0,66.7538,66.9399,66.6754,66.9301,81114.0
2021-12-06 15:20:00,68.29,68.33,68.04,68.16,73198.0,66.9007,66.9399,66.6558,66.7734,73198.0
2021-12-06 15:30:00,68.16,68.24,68.03,68.15,104874.0,66.7734,66.8517,66.646,66.7636,104874.0
2021-12-06 15:40:00,68.13,68.25,67.96,68.08,147924.0,66.744,66.8615,66.5774,66.695,147924.0
2021-12-06 15:50:00,68.07,68.31,68.01,68.1,330994.0,66.6852,66.9203,66.6264,66.7146,330994.0
2021-12-07 09:30:00,69.76,70.11,69.74,69.97,473132.0,68.3408,68.6837,68.3212,68.5466,473132.0
2021-12-07 09:40:00,69.98,70.36,69.93,70.36,254062.0,68.5563,68.9286,68.5074,68.9286,254062.0
2021-12-07 09:50:00,70.36,70.58,70.29,70.58,255624.0,68.9286,69.1441,68.86,69.1441,255624.0
2021-12-07 10:00:00,70.61,70.66,70.52,70.65,211124.0,69.1735,69.2225,69.0854,69.2127,211124.0
2021-12-07 10:10:00,70.67,70.85,70.64,70.82,180980.0,69.2323,69.4087,69.2029,69.3793,180980.0
2021-12-07 10:20:00,70.83,70.86,70.67,70.68,139912.0,69.3891,69.4184,69.2323,69.2421,139912.0
2021-12-07 10:30:00,70.71,70.85,70.71,70.81,144594.0,69.2715,69.4087,69.2715,69.3695,144594.0
2021-12-07 10:40:00,70.8,70.97,70.8,70.92,120164.0,69.3597,69.5262,69.3597,69.4772,120164.0
2021-12-07 10:50:00,70.95,71.05,70.91,70.92,66850.0,69.5066,69.6046,69.4674,69.4772,66850.0
2021-12-07 11:00:00,70.99,71.08,70.99,71.05,151512.0,69.5458,69.634,69.5458,69.6046,151512.0
2021-12-07 11:10:00,71.07,71.07,70.85,70.94,116592.0,69.6242,69.6242,69.4087,69.4968,116592.0
2021-12-07 11:20:00,70.95,70.95,70.85,70.92,144084.0,69.5066,69.5066,69.4087,69.4772,144084.0
2021-12-07 11:30:00,70.92,71.0,70.83,70.98,110182.0,69.4772,69.5556,69.3891,69.536,110182.0
2021-12-07 11:40:00,70.99,71.01,70.85,70.85,78956.0,69.5458,69.5654,69.4087,69.4087,78956.0
2021-12-07 11:50:00,70.87,70.92,70.85,70.86,86880.0,69.4282,69.4772,69.4087,69.4184,86880.0
2021-12-07 12:00:00,70.86,70.95,70.84,70.88,64410.0,69.4184,69.5066,69.3989,69.438,64410.0
2021-12-07 12:10:00,70.89,70.95,70.81,70.85,47708.0,69.4478,69.5066,69.3695,69.4087,47708.0
2021-12-07 12:20:00,70.83,70.89,70.83,70.86,72382.0,69.3891,69.4478,69.3891,69.4184,72382.0
2021-12-07 12:30:00,70.86,70.92,70.86,70.92,64596.0,69.4184,69.4772,69.4184,69.4772,64596.0
2021-12-07 12:40:00,70.92,70.93,70.89,70.92,18840.0,69.4772,69.487,69.4478,69.4772,18840.0
2021-12-07 12:50:00,70.92,71.02,70.91,71.01,82276.0,69.4772,69.5752,69.4674,69.5654,82276.0
2021-12-07 13:00:00,70.98,70.99,70.85,70.86,55278.0,69.536,69.5458,69.4087,69.4184,55278.0
2021-12-07 13:10:00,70.86,70.91,70.77,70.91,81972.0,69.4184,69.4674,69.3303,69.4674,81972.0
2021-12-07 13:20:00,70.89,70.92,70.86,70.88,66670.0,69.4478,69.4772,69.4184,69.438,66670.0
2021-12-07 13:30:00,70.89,70.92,70.86,70.92,35492.0,69.4478,69.4772,69.4184,69.4772,35492.0
2021-12-07 13:40:00,70.92,70.98,70.91,70.97,61052.0,69.4772,69.536,69.4674,69.5262,61052.0
2021-12-07 13:50:00,70.96,71.06,70.95,70.96,98258.0,69.5164,69.6144,69.5066,69.5164,98258.0
2021-12-07 14:00:00,70.97,70.97,70.86,70.89,54080.0,69.5262,69.5262,69.4184,69.4478,54080.0
2021-12-07 14:10:00,70.92,70.94,70.88,70.9,31074.0,69.4772,69.4968,69.438,69.4576,31074.0
2021-12-07 14:20:00,70.89,70.98,70.86,70.91,39198.0,69.4478,69.536,69.4184,69.4674,39198.0
2021-12-07 14:30:00,70.92,70.92,70.78,70.82,48232.0,69.4772,69.4772,69.3401,69.3793,48232.0
2021-12-07 14:40:00,70.83,70.92,70.81,70.88,34262.0,69.3891,69.4772,69.3695,69.438,34262.0
2021-12-07 14:50:00,70.86,70.96,70.84,70.88,42690.0,69.4184,69.5164,69.3989,69.438,42690.0
2021-12-07 15:00:00,70.86,70.98,70.83,70.89,45202.0,69.4184,69.536,69.3891,69.4478,45202.0
2021-12-07 15:10:00,70.89,70.89,70.77,70.81,122368.0,69.4478,69.4478,69.3303,69.3695,122368.0
2021-12-07 15:20:00,70.8,70.83,70.61,70.61,128768.0,69.3597,69.3891,69.1735,69.1735,128768.0
2021-12-07 15:30:00,70.61,70.7,70.48,70.49,221120.0,69.1735,69.2617,69.0462,69.056,221120.0
2021-12-07 15:40:00,70.49,70.62,70.46,70.54,174394.0,69.056,69.1833,69.0266,69.105,174394.0
2021-12-07 15:50:00,70.53,70.91,70.31,70.9,746970.0,69.0952,69.4674,68.8796,69.4576,746970.0
2021-12-08 09:30:00,71.06,71.11,70.67,70.73,401450.0,69.6144,69.6634,69.2323,69.2911,401450.0
2021-12-08 09:40:00,70.71,71.07,70.71,71.07,193258.0,69.2715,69.6242,69.2715,69.6242,193258.0
2021-12-08 09:50:00,71.03,71.22,70.83,70.88,225266.0,69.585,69.7711,69.3891,69.438,225266.0
2021-12-08 10:00:00,70.86,71.04,70.78,70.83,200228.0,69.4184,69.5948,69.3401,69.3891,200228.0
2021-12-08 10:10:00,70.85,70.98,70.82,70.89,123246.0,69.4087,69.536,69.3793,69.4478,123246.0
2021-12-08 10:20:00,70.92,71.05,70.65,70.65,105224.0,69.4772,69.6046,69.2127,69.2127,105224.0
2021-12-08 10:30:00,70.67,70.89,70.67,70.71,73088.0,69.2323,69.4478,69.2323,69.2715,73088.0
2021-12-08 10:40:00,70.69,70.78,70.57,70.71,290328.0,69.2519,69.3401,69.1343,69.2715,290328.0
2021-12-08 10:50:00,70.72,70.74,70.52,70.54,124900.0,69.2813,69.3009,69.0854,69.105,124900.0
2021-12-08 11:00:00,70.54,70.63,70.48,70.62,56930.0,69.105,69.1931,69.0462,69.1833,56930.0
2021-12-08 11:10:00,70.61,70.73,70.61,70.66,96912.0,69.1735,69.2911,69.1735,69.2225,96912.0
2021-12-08 11:20:00,70.65,70.8,70.62,70.8,56968.0,69.2127,69.3597,69.1833,69.3597,56968.0
2021-12-08 11:30:00,70.8,70.86,70.67,70.72,50410.0,69.3597,69.4184,69.2323,69.2813,50410.0
2021-12-08 11:40:00,70.7,70.85,70.69,70.82,626996.0,69.2617,69.4087,69.2519,69.3793,626996.0
2021-12-08 11:50:00,70.82,70.91,70.81,70.86,32720.0,69.3793,69.4674,69.3695,69.4184,32720.0
2021-12-08 12:00:00,70.82,70.88,70.77,70.83,33840.0,69.3793,69.438,69.3303,69.3891,33840.0
2021-12-08 12:10:00,70.83,70.88,70.77,70.79,80706.0,69.3891,69.438,69.3303,69.3499,80706.0
2021-12-08 12:20:00,70.79,70.79,70.67,70.77,20592.0,69.3499,69.3499,69.2323,69.3303,20592.0
2021-12-08 12:30:00,70.76,70.83,70.76,70.83,9708.0,69.3205,69.3891,69.3205,69.3891,9708.0
2021-12-08 12:40:00,70.84,70.98,70.84,70.89,32744.0,69.3989,69.536,69.3989,69.4478,32744.0
2021-12-08 12:50:00,70.92,70.96,70.89,70.91,34014.0,69.4772,69.5164,69.4478,69.4674,34014.0
2021-12-08 13:00:00,70.92,70.94,70.87,70.92,23360.0,69.4772,69.4968,69.4282,69.4772,23360.0
2021-12-08 13:10:00,70.94,71.01,70.88,70.99,18636.0,69.4968,69.5654,69.438,69.5458,18636.0
2021-12-08 13:20:00,71.0,71.0,70.95,70.96,14492.0,69.5556,69.5556,69.5066,69.5164,14492.0
2021-12-08 13:30:00,70.99,71.03,70.95,71.01,21258.0,69.5458,69.585,69.5066,69.5654,21258.0
2021-12-08 13:40:00,71.01,71.12,71.01,71.1,58890.0,69.5654,69.6732,69.5654,69.6536,58890.0
2021-12-08 13:50:00,71.1,71.11,71.0,71.0,43072.0,69.6536,69.6634,69.5556,69.5556,43072.0
2021-12-08 14:00:00,71.02,71.09,70.99,71.04,21176.0,69.5752,69.6438,69.5458,69.5948,21176.0
2021-12-08 14:10:00,71.04,71.04,70.89,70.97,85364.0,69.5948,69.5948,69.4478,69.5262,85364.0
2021-12-08 14:20:00,70.97,71.08,70.92,71.07,68316.0,69.5262,69.634,69.4772,69.6242,68316.0
2021-12-08 14:30:00,71.08,71.08,70.99,71.03,43494.0,69.634,69.634,69.5458,69.585,43494.0
2021-12-08 14:40:00,71.02,71.07,71.0,71.02,20790.0,69.5752,69.6242,69.5556,69.5752,20790.0
2021-12-08 14:50:00,71.02,71.17,71.02,71.15,54862.0,69.5752,69.7221,69.5752,69.7025,54862.0
2021-12-08 15:00:00,71.15,71.19,71.09,71.11,83730.0,69.7025,69.7417,69.6438,69.6634,83730.0
2021-12-08 15:10:00,71.13,71.21,71.13,71.16,18600.0,69.683,69.7613,69.683,69.7123,18600.0
2021-12-08 15:20:00,71.15,71.28,71.14,71.27,110792.0,69.7025,69.8299,69.6928,69.8201,110792.0
2021-12-08 15:30:00,71.26,71.28,71.2,71.2,50694.0,69.8103,69.8299,69.7515,69.7515,50694.0
2021-12-08 15:40:00,71.21,71.28,71.16,71.25,146604.0,69.7613,69.8299,69.7123,69.8005,146604.0
2021-12-08 15:50:00,71.25,71.42,71.25,71.28,297990.0,69.8005,69.9671,69.8005,69.8299,297990.0
2021-12-09 09:30:00,70.86,71.14,70.8,71.08,194556.0,69.4184,69.6928,69.3597,69.634,194556.0
2021-12-09 09:40:00,71.07,71.11,70.9,70.9,154660.0,69.6242,69.6634,69.4576,69.4576,154660.0
2021-12-09 09:50:00,70.92,70.99,70.77,70.92,94522.0,69.4772,69.5458,69.3303,69.4772,94522.0
2021-12-09 10:00:00,70.89,71.07,70.83,70.93,83956.0,69.4478,69.6242,69.3891,69.487,83956.0
2021-12-09 10:10:00,70.92,71.01,70.88,70.97,68156.0,69.4772,69.5654,69.438,69.5262,68156.0
2021-12-09 10:20:00,70.97,71.03,70.67,70.67,136852.0,69.5262,69.585,69.2323,69.2323,136852.0
2021-12-09 10:30:00,70.66,70.75,70.53,70.62,222254.0,69.2225,69.3107,69.0952,69.1833,222254.0
2021-12-09 10:40:00,70.61,70.88,70.57,70.85,58732.0,69.1735,69.438,69.1343,69.4087,58732.0
2021-12-09 10:50:00,70.83,70.91,70.76,70.86,62924.0,69.3891,69.4674,69.3205,69.4184,62924.0
2021-12-09 11:00:00,70.85,70.91,70.77,70.87,53208.0,69.4087,69.4674,69.3303,69.4282,53208.0
2021-12-09 11:10:00,70.86,70.9,70.69,70.78,57494.0,69.4184,69.4576,69.2519,69.3401,57494.0
2021-12-09 11:20:00,70.78,71.0,70.74,70.99,73306.0,69.3401,69.5556,69.3009,69.5458,73306.0
2021-12-09 11:30:00,71.0,71.07,70.91,70.94,45704.0,69.5556,69.6242,69.4674,69.4968,45704.0
2021-12-09 11:40:00,70.95,70.96,70.8,70.8,30964.0,69.5066,69.5164,69.3597,69.3597,30964.0
2021-12-09 11:50:00,70.83,70.86,70.74,70.8,43484.0,69.3891,69.4184,69.3009,69.3597,43484.0
2021-12-09 12:00:00,70.81,70.86,70.71,70.81,38534.0,69.3695,69.4184,69.2715,69.3695,38534.0
2021-12-09 12:10:00,70.79,70.89,70.77,70.79,28146.0,69.3499,69.4478,69.3303,69.3499,28146.0
2021-12-09 12:20:00,70.83,70.91,70.81,70.84,22558.0,69.3891,69.4674,69.3695,69.3989,22558.0
2021-12-09 12:30:00,70.85,71.0,70.81,70.98,23026.0,69.4087,69.5556,69.3695,69.536,23026.0
2021-12-09 12:40:00,70.95,71.07,70.95,71.05,28014.0,69.5066,69.6242,69.5066,69.6046,28014.0
2021-12-09 12:50:00,71.05,71.11,71.02,71.11,36660.0,69.6046,69.6634,69.5752,69.6634,36660.0
2021-12-09 13:00:00,71.08,71.09,70.96,71.02,46372.0,69.634,69.6438,69.5164,69.5752,46372.0
2021-12-09 13:10:00,71.02,71.08,70.99,71.07,37442.0,69.5752,69.634,69.5458,69.6242,37442.0
2021-12-09 13:20:00,71.05,71.05,70.95,70.97,28950.0,69.6046,69.6046,69.5066,69.5262,28950.0
2021-12-09 13:30:00,70.96,71.17,70.96,71.11,87616.0,69.5164,69.7221,69.5164,69.6634,87616.0
2021-12-09 13:40:00,71.11,71.11,70.82,70.84,73208.0,69.6634,69.6634,69.3793,69.3989,73208.0
2021-12-09 13:50:00,70.82,71.01,70.79,70.96,44348.0,69.3793,69.5654,69.3499,69.5164,44348.0
2021-12-09 14:00:00,70.96,71.01,70.91,70.92,32070.0,69.5164,69.5654,69.4674,69.4772,32070.0
2021-12-09 14:10:00,70.96,70.96,70.83,70.92,28476.0,69.5164,69.5164,69.3891,69.4772,28476.0
2021-12-09 14:20:00,70.92,71.02,70.83,70.83,32018.0,69.4772,69.5752,69.3891,69.3891,32018.0
2021-12-09 14:30:00,70.84,70.89,70.78,70.82,40712.0,69.3989,69.4478,69.3401,69.3793,40712.0
2021-12-09 14:40:00,70.83,70.83,70.72,70.75,43022.0,69.3891,69.3891,69.2813,69.3107,43022.0
2021-12-09 14:50:00,70.76,70.76,70.57,70.65,74332.0,69.3205,69.3205,69.1343,69.2127,74332.0
2021-12-09 15:00:00,70.66,70.82,70.5,70.51,180648.0,69.2225,69.3793,69.0658,69.0756,180648.0
2021-12-09 15:10:00,70.51,70.58,70.41,70.47,197840.0,69.0756,69.1441,68.9776,69.0364,197840.0
2021-12-09 15:20:00,70.48,70.53,70.3,70.44,97856.0,69.0462,69.0952,68.8698,69.007,97856.0
2021-12-09 15:30:00,70.44,70.59,70.44,70.54,134228.0,69.007,69.1539,69.007,69.105,134228.0
2021-12-09 15:40:00,70.55,70.71,70.5,70.65,108602.0,69.1148,69.2715,69.0658,69.2127,108602.0
2021-12-09 15:50:00,70.64,70.67,70.27,70.31,350046.0,69.2029,69.2323,68.8404,68.8796,350046.0
2021-12-10 09:30:00,71.2,71.44,71.11,71.38,377150.0,69.7515,69.9866,69.6634,69.9279,377150.0
2021-12-10 09:40:00,71.42,71.44,70.97,71.0,127084.0,69.9671,69.9866,69.5262,69.5556,127084.0
2021-12-10 09:50:00,70.97,71.14,70.86,70.92,101500.0,69.5262,69.6928,69.4184,69.4772,101500.0
2021-12-10 10:00:00,70.91,71.13,70.89,71.05,119604.0,69.4674,69.683,69.4478,69.6046,119604.0
2021-12-10 10:10:00,71.05,71.28,70.91,71.23,147806.0,69.6046,69.8299,69.4674,69.7809,147806.0
2021-12-10 10:20:00,71.24,71.26,71.12,71.24,147332.0,69.7907,69.8103,69.6732,69.7907,147332.0
2021-12-10 10:30:00,71.24,71.27,70.73,70.81,90314.0,69.7907,69.8201,69.2911,69.3695,90314.0
2021-12-10 10:40:00,70.81,70.86,70.64,70.64,73038.0,69.3695,69.4184,69.2029,69.2029,73038.0
2021-12-10 10:50:00,70.65,70.82,70.63,70.8,54654.0,69.2127,69.3793,69.1931,69.3597,54654.0
2021-12-10 11:00:00,70.8,70.85,70.36,70.42,125490.0,69.3597,69.4087,68.9286,68.9874,125490.0
2021-12-10 11:10:00,70.42,70.67,70.4,70.61,88766.0,68.9874,69.2323,68.9678,69.1735,88766.0
2021-12-10 11:20:00,70.6,70.81,70.58,70.8,46544.0,69.1637,69.3695,69.1441,69.3597,46544.0
2021-12-10 11:30:00,70.81,70.83,70.68,70.78,47902.0,69.3695,69.3891,69.2421,69.3401,47902.0
2021-12-10 11:40:00,70.8,71.08,70.75,71.03,51746.0,69.3597,69.634,69.3107,69.585,51746.0
2021-12-10 11:50:00,71.05,71.09,70.94,71.02,41512.0,69.6046,69.6438,69.4968,69.5752,41512.0
2021-12-10 12:00:00,71.04,71.11,70.93,71.04,107750.0,69.5948,69.6634,69.487,69.5948,107750.0
2021-12-10 12:10:00,71.04,71.1,70.92,70.95,59042.0,69.5948,69.6536,69.4772,69.5066,59042.0
2021-12-10 12:20:00,70.95,71.08,70.92,70.99,31314.0,69.5066,69.634,69.4772,69.5458,31314.0
2021-12-10 12:30:00,71.0,71.0,70.8,70.83,32428.0,69.5556,69.5556,69.3597,69.3891,32428.0
2021-12-10 12:40:00,70.84,70.99,70.81,70.98,28216.0,69.3989,69.5458,69.3695,69.536,28216.0
2021-12-10 12:50:00,70.98,71.08,70.97,71.07,30980.0,69.536,69.634,69.5262,69.6242,30980.0
2021-12-10 13:00:00,71.1,71.24,71.02,71.21,37312.0,69.6536,69.7907,69.5752,69.7613,37312.0
2021-12-10 13:10:00,71.2,71.23,71.15,71.23,61846.0,69.7515,69.7809,69.7025,69.7809,61846.0
2021-12-10 13:20:00,71.2,71.21,71.13,71.17,20342.0,69.7515,69.7613,69.683,69.7221,20342.0
2021-12-10 13:30:00,71.16,71.2,71.07,71.11,44850.0,69.7123,69.7515,69.6242,69.6634,44850.0
2021-12-10 13:40:00,71.11,71.14,71.07,71.08,30830.0,69.6634,69.6928,69.6242,69.634,30830.0
2021-12-10 13:50:00,71.08,71.2,71.08,71.18,60944.0,69.634,69.7515,69.634,69.7319,60944.0
2021-12-10 14:00:00,71.19,71.22,71.11,71.14,40218.0,69.7417,69.7711,69.6634,69.6928,40218.0
2021-12-10 14:10:00,71.14,71.22,71.13,71.22,33486.0,69.6928,69.7711,69.683,69.7711,33486.0
2021-12-10 14:20:00,71.24,71.25,71.19,71.24,26630.0,69.7907,69.8005,69.7417,69.7907,26630.0
2021-12-10 14:30:00,71.25,71.29,71.1,71.17,81748.0,69.8005,69.8397,69.6536,69.7221,81748.0
2021-12-10 14:40:00,71.16,71.18,71.12,71.14,25520.0,69.7123,69.7319,69.6732,69.6928,25520.0
2021-12-10 14:50:00,71.14,71.14,70.98,71.01,22876.0,69.6928,69.6928,69.536,69.5654,22876.0
2021-12-10 15:00:00,71.01,71.11,70.93,71.1,53764.0,69.5654,69.6634,69.487,69.6536,53764.0
2021-12-10 15:10:00,71.08,71.17,71.08,71.17,22244.0,69.634,69.7221,69.634,69.7221,22244.0
2021-12-10 15:20:00,71.17,71.29,71.17,71.25,40158.0,69.7221,69.8397,69.7221,69.8005,40158.0
2021-12-10 15:30:00,71.26,71.41,71.26,71.36,51154.0,69.8103,69.9573,69.8103,69.9083,51154.0
2021-12-10 15:40:00,71.38,71.49,71.38,71.46,107354.0,69.9279,70.0356,69.9279,70.0062,107354.0
2021-12-10 15:50:00,71.48,71.68,71.48,71.64,207896.0,70.0258,70.2218,70.0258,70.1826,207896.0
2021-12-13 09:30:00,71.47,71.56,71.15,71.17,356810.0,70.016,70.1042,69.7025,69.7221,356810.0
2021-12-13 09:40:00,71.17,71.39,71.1,71.11,177184.0,69.7221,69.9377,69.6536,69.6634,177184.0
2021-12-13 09:50:00,71.08,71.16,70.92,71.01,256476.0,69.634,69.7123,69.4772,69.5654,256476.0
2021-12-13 10:00:00,71.01,71.07,70.88,71.04,115626.0,69.5654,69.6242,69.438,69.5948,115626.0
2021-12-13 10:10:00,70.99,71.21,70.94,71.09,74056.0,69.5458,69.7613,69.4968,69.6438,74056.0
2021-12-13 10:20:00,71.14,71.14,70.6,70.73,153112.0,69.6928,69.6928,69.1637,69.2911,153112.0
2021-12-13 10:30:00,70.71,70.85,70.57,70.7,110208.0,69.2715,69.4087,69.1343,69.2617,110208.0
2021-12-13 10:40:00,70.7,70.86,70.63,70.85,46902.0,69.2617,69.4184,69.1931,69.4087,46902.0
2021-12-13 10:50:00,70.86,70.91,70.66,70.74,33962.0,69.4184,69.4674,69.2225,69.3009,33962.0
2021-12-13 11:00:00,70.7,70.79,70.52,70.64,63930.0,69.2617,69.3499,69.0854,69.2029,63930.0
2021-12-13 11:10:00,70.66,70.72,70.46,70.5,338476.0,69.2225,69.2813,69.0266,69.0658,338476.0
2021-12-13 11:20:00,70.52,70.56,70.42,70.47,49680.0,69.0854,69.1246,68.9874,69.0364,49680.0
2021-12-13 11:30:00,70.48,70.64,70.42,70.57,131578.0,69.0462,69.2029,68.9874,69.1343,131578.0
2021-12-13 11:40:00,70.56,70.64,70.5,70.54,40422.0,69.1246,69.2029,69.0658,69.105,40422.0
2021-12-13 11:50:00,70.51,70.61,70.41,70.58,135586.0,69.0756,69.1735,68.9776,69.1441,135586.0
2021-12-13 12:00:00,70.58,70.71,70.42,70.7,139054.0,69.1441,69.2715,68.9874,69.2617,139054.0
2021-12-13 12:10:00,70.71,70.78,70.67,70.69,43746.0,69.2715,69.3401,69.2323,69.2519,43746.0
2021-12-13 12:20:00,70.67,70.76,70.67,70.75,197804.0,69.2323,69.3205,69.2323,69.3107,197804.0
2021-12-13 12:30:00,70.74,70.83,70.71,70.81,37244.0,69.3009,69.3891,69.2715,69.3695,37244.0
2021-12-13 12:40:00,70.8,70.8,70.66,70.66,19610.0,69.3597,69.3597,69.2225,69.2225,19610.0
2021-12-13 12:50:00,70.67,70.69,70.58,70.66,64554.0,69.2323,69.2519,69.1441,69.2225,64554.0
2021-12-13 13:00:00,70.64,70.76,70.59,70.68,67640.0,69.2029,69.3205,69.1539,69.2421,67640.0
2021-12-13 13:10:00,70.66,70.68,70.6,70.68,36972.0,69.2225,69.2421,69.1637,69.2421,36972.0
2021-12-13 13:20:00,70.67,70.67,70.58,70.63,27886.0,69.2323,69.2323,69.1441,69.1931,27886.0
2021-12-13 13:30:00,70.64,70.66,70.49,70.52,76890.0,69.2029,69.2225,69.056,69.0854,76890.0
2021-12-13 13:40:00,70.52,70.69,70.52,70.59,44554.0,69.0854,69.2519,69.0854,69.1539,44554.0
2021-12-13 13:50:00,70.61,70.74,70.61,70.72,52870.0,69.1735,69.3009,69.1735,69.2813,52870.0
2021-12-13 14:00:00,70.7,70.74,70.61,70.74,69336.0,69.2617,69.3009,69.1735,69.3009,69336.0
2021-12-13 14:10:00,70.74,70.79,70.72,70.75,34780.0,69.3009,69.3499,69.2813,69.3107,34780.0
2021-12-13 14:20:00,70.75,70.88,70.75,70.78,45456.0,69.3107,69.438,69.3107,69.3401,45456.0
2021-12-13 14:30:00,70.78,70.83,70.71,70.78,59340.0,69.3401,69.3891,69.2715,69.3401,59340.0
2021-12-13 14:40:00,70.78,70.81,70.73,70.76,44004.0,69.3401,69.3695,69.2911,69.3205,44004.0
2021-12-13 14:50:00,70.75,70.86,70.75,70.85,38068.0,69.3107,69.4184,69.3107,69.4087,38068.0
2021-12-13 15:00:00,70.86,70.98,70.79,70.8,128838.0,69.4184,69.536,69.3499,69.3597,128838.0
2021-12-13 15:10:00,70.81,70.95,70.8,70.84,75160.0,69.3695,69.5066,69.3597,69.3989,75160.0
2021-12-13 15:20:00,70.83,70.88,70.75,70.77,52456.0,69.3891,69.438,69.3107,69.3303,52456.0
2021-12-13 15:30:00,70.75,70.98,70.75,70.88,86720.0,69.3107,69.536,69.3107,69.438,86720.0
2021-12-13 15:40:00,70.89,70.95,70.73,70.74,128632.0,69.4478,69.5066,69.2911,69.3009,128632.0
2021-12-13 15:50:00,70.74,70.74,70.28,70.38,291110.0,69.3009,69.3009,68.8502,68.9482,291110.0
2021-12-14 09:30:00,69.29,69.74,69.25,69.67,372950.0,67.8804,68.3212,67.8412,68.2527,372950.0
2021-12-14 09:40:00,69.69,70.11,69.67,69.86,237640.0,68.2722,68.6837,68.2527,68.4388,237640.0
2021-12-14 09:50:00,69.89,69.97,69.69,69.75,144902.0,68.4682,68.5466,68.2722,68.331,144902.0
2021-12-14 10:00:00,69.73,69.8,69.51,69.58,121128.0,68.3114,68.38,68.0959,68.1645,121128.0
2021-12-14 10:10:00,69.58,69.58,69.33,69.39,161016.0,68.1645,68.1645,67.9196,67.9784,161016.0
2021-12-14 10:20:00,69.39,69.78,69.31,69.66,163994.0,67.9784,68.3604,67.9,68.2429,163994.0
2021-12-14 10:30:00,69.63,69.67,69.37,69.39,90998.0,68.2135,68.2527,67.9588,67.9784,90998.0
2021-12-14 10:40:00,69.39,69.43,68.96,69.03,169484.0,67.9784,68.0175,67.5571,67.6257,169484.0
2021-12-14 10:50:00,69.02,69.05,68.72,68.87,170076.0,67.6159,67.6453,67.322,67.4689,170076.0
2021-12-14 11:00:00,68.83,68.98,68.69,68.91,189134.0,67.4297,67.5767,67.2926,67.5081,189134.0
2021-12-14 11:10:00,68.87,68.94,68.74,68.86,175912.0,67.4689,67.5375,67.3416,67.4591,175912.0
2021-12-14 11:20:00,68.83,69.01,68.75,69.0,151632.0,67.4297,67.6061,67.3514,67.5963,151632.0
2021-12-14 11:30:00,69.0,69.01,68.76,68.79,306550.0,67.5963,67.6061,67.3612,67.3906,306550.0
2021-12-14 11:40:00,68.77,68.89,68.73,68.79,271700.0,67.371,67.4885,67.3318,67.3906,271700.0
2021-12-14 11:50:00,68.78,68.88,68.58,68.66,347378.0,67.3808,67.4787,67.1848,67.2632,347378.0
2021-12-14 12:00:00,68.67,68.72,68.5,68.68,189504.0,67.273,67.322,67.1065,67.2828,189504.0
2021-12-14 12:10:00,68.67,68.74,68.49,68.58,112378.0,67.273,67.3416,67.0967,67.1848,112378.0
2021-12-14 12:20:00,68.58,68.74,68.55,68.73,139954.0,67.1848,67.3416,67.1554,67.3318,139954.0
2021-12-14 12:30:00,68.69,68.76,68.58,68.58,93748.0,67.2926,67.3612,67.1848,67.1848,93748.0
2021-12-14 12:40:00,68.59,68.61,68.42,68.49,360702.0,67.1946,67.2142,67.0281,67.0967,360702.0
2021-12-14 12:50:00,68.49,68.58,68.48,68.56,87210.0,67.0967,67.1848,67.0869,67.1652,87210.0
2021-12-14 13:00:00,68.56,68.79,68.51,68.76,95726.0,67.1652,67.3906,67.1163,67.3612,95726.0
2021-12-14 13:10:00,68.75,68.79,68.65,68.7,125308.0,67.3514,67.3906,67.2534,67.3024,125308.0
2021-12-14 13:20:00,68.73,68.81,68.65,68.78,75168.0,67.3318,67.4102,67.2534,67.3808,75168.0
2021-12-14 13:30:00,68.78,68.78,68.67,68.7,74592.0,67.3808,67.3808,67.273,67.3024,74592.0
2021-12-14 13:40:00,68.7,68.7,68.58,68.59,55848.0,67.3024,67.3024,67.1848,67.1946,55848.0
2021-12-14 13:50:00,68.6,68.66,68.51,68.58,143146.0,67.2044,67.2632,67.1163,67.1848,143146.0
2021-12-14 14:00:00,68.57,68.94,68.54,68.94,94300.0,67.175,67.5375,67.1456,67.5375,94300.0
2021-12-14 14:10:00,68.93,69.03,68.91,68.96,82402.0,67.5277,67.6257,67.5081,67.5571,82402.0
2021-12-14 14:20:00,68.98,69.07,68.87,68.96,153970.0,67.5767,67.6649,67.4689,67.5571,153970.0
2021-12-14 14:30:00,68.96,69.08,68.91,69.03,127226.0,67.5571,67.6747,67.5081,67.6257,127226.0
2021-12-14 14:40:00,69.04,69.17,69.0,69.05,96418.0,67.6355,67.7628,67.5963,67.6453,96418.0
2021-12-14 14:50:00,69.04,69.12,69.0,69.11,65660.0,67.6355,67.7138,67.5963,67.704,65660.0
2021-12-14 15:00:00,69.11,69.41,69.08,69.41,111482.0,67.704,67.9979,67.6747,67.9979,111482.0
2021-12-14 15:10:00,69.38,69.47,69.29,69.45,102144.0,67.9686,68.0567,67.8804,68.0371,102144.0
2021-12-14 15:20:00,69.45,69.56,69.36,69.56,77094.0,68.0371,68.1449,67.949,68.1449,77094.0
2021-12-14 15:30:00,69.55,69.71,69.5,69.54,109756.0,68.1351,68.2918,68.0861,68.1253,109756.0
2021-12-14 15:40:00,69.54,69.55,69.22,69.26,176352.0,68.1253,68.1351,67.8118,67.851,176352.0
2021-12-14 15:50:00,69.25,69.41,69.09,69.39,398166.0,67.8412,67.9979,67.6845,67.9784,398166.0
2021-12-15 09:30:00,69.41,69.49,69.19,69.19,122400.0,67.9979,68.0763,67.7824,67.7824,122400.0
2021-12-15 09:40:00,69.2,69.2,68.86,68.86,100944.0,67.7922,67.7922,67.4591,67.4591,100944.0
2021-12-15 09:50:00,68.86,68.96,68.79,68.88,118978.0,67.4591,67.5571,67.3906,67.4787,118978.0
2021-12-15 10:00:00,68.85,69.0,68.73,68.91,68264.0,67.4493,67.5963,67.3318,67.5081,68264.0
2021-12-15 10:10:00,68.92,69.01,68.85,68.89,54372.0,67.5179,67.6061,67.4493,67.4885,54372.0
2021-12-15 10:20:00,68.86,69.03,68.86,68.96,63616.0,67.4591,67.6257,67.4591,67.5571,63616.0
2021-12-15 10:30:00,68.96,69.22,68.93,69.22,95624.0,67.5571,67.8118,67.5277,67.8118,95624.0
2021-12-15 10:40:00,69.21,69.26,69.03,69.03,143430.0,67.802,67.851,67.6257,67.6257,143430.0
2021-12-15 10:50:00,69.01,69.06,68.91,69.0,57794.0,67.6061,67.6551,67.5081,67.5963,57794.0
2021-12-15 11:00:00,68.99,69.09,68.91,68.91,71016.0,67.5865,67.6845,67.5081,67.5081,71016.0
2021-12-15 11:10:00,68.91,68.95,68.75,68.77,146762.0,67.5081,67.5473,67.3514,67.371,146762.0
2021-12-15 11:20:00,68.77,68.95,68.73,68.83,75910.0,67.371,67.5473,67.3318,67.4297,75910.0
2021-12-15 11:30:00,68.82,68.85,68.64,68.69,64976.0,67.4199,67.4493,67.2436,67.2926,64976.0
2021-12-15 11:40:00,68.67,68.81,68.62,68.8,64876.0,67.273,67.4102,67.224,67.4004,64876.0
2021-12-15 11:50:00,68.79,68.86,68.72,68.8,72642.0,67.3906,67.4591,67.322,67.4004,72642.0
2021-12-15 12:00:00,68.79,68.91,68.75,68.78,176508.0,67.3906,67.5081,67.3514,67.3808,176508.0
2021-12-15 12:10:00,68.78,68.82,68.67,68.67,54884.0,67.3808,67.4199,67.273,67.273,54884.0
2021-12-15 12:20:00,68.66,69.0,68.66,68.99,88264.0,67.2632,67.5963,67.2632,67.5865,88264.0
2021-12-15 12:30:00,68.99,69.05,68.94,68.96,56952.0,67.5865,67.6453,67.5375,67.5571,56952.0
2021-12-15 12:40:00,68.96,68.97,68.85,68.91,35754.0,67.5571,67.5669,67.4493,67.5081,35754.0
2021-12-15 12:50:00,68.92,69.05,68.92,69.02,45294.0,67.5179,67.6453,67.5179,67.6159,45294.0
2021-12-15 13:00:00,69.03,69.08,68.95,69.08,46372.0,67.6257,67.6747,67.5473,67.6747,46372.0
2021-12-15 13:10:00,69.08,69.08,68.97,69.06,50370.0,67.6747,67.6747,67.5669,67.6551,50370.0
2021-12-15 13:20:00,69.03,69.05,68.97,69.02,52826.0,67.6257,67.6453,67.5669,67.6159,52826.0
2021-12-15 13:30:00,69.02,69.11,69.0,69.05,45182.0,67.6159,67.704,67.5963,67.6453,45182.0
2021-12-15 13:40:00,69.04,69.12,68.99,69.04,32434.0,67.6355,67.7138,67.5865,67.6355,32434.0
2021-12-15 13:50:00,69.05,69.19,68.92,69.17,97946.0,67.6453,67.7824,67.5179,67.7628,97946.0
2021-12-15 14:00:00,69.16,69.79,68.61,69.72,818832.0,67.753,68.3702,67.2142,68.3016,818832.0
2021-12-15 14:10:00,69.71,70.04,69.61,70.0,310778.0,68.2918,68.6151,68.1939,68.5759,310778.0
2021-12-15 14:20:00,69.99,70.02,69.28,69.46,218696.0,68.5661,68.5955,67.8706,68.0469,218696.0
2021-12-15 14:30:00,69.47,69.89,69.35,69.83,185356.0,68.0567,68.4682,67.9392,68.4094,185356.0
2021-12-15 14:40:00,69.82,70.04,69.68,69.82,232140.0,68.3996,68.6151,68.2625,68.3996,232140.0
2021-12-15 14:50:00,69.78,70.13,69.63,69.81,205884.0,68.3604,68.7033,68.2135,68.3898,205884.0
2021-12-15 15:00:00,69.86,70.53,69.8,70.51,232534.0,68.4388,69.0952,68.38,69.0756,232534.0
2021-12-15 15:10:00,70.51,71.06,70.42,71.02,287928.0,69.0756,69.6144,68.9874,69.5752,287928.0
2021-12-15 15:20:00,71.01,71.28,70.99,71.24,215698.0,69.5654,69.8299,69.5458,69.7907,215698.0
2021-12-15 15:30:00,71.23,71.43,71.11,71.42,183320.0,69.7809,69.9769,69.6634,69.9671,183320.0
2021-12-15 15:40:00,71.4,71.46,70.83,70.83,338144.0,69.9475,70.0062,69.3891,69.3891,338144.0
2021-12-15 15:50:00,70.87,71.63,70.83,71.55,390264.0,69.4282,70.1728,69.3891,70.0944,390264.0
2021-12-16 09:30:00,72.14,72.24,71.85,71.85,610756.0,70.6724,70.7704,70.3883,70.3883,610756.0
2021-12-16 09:40:00,71.86,72.08,71.67,72.08,406102.0,70.3981,70.6136,70.212,70.6136,406102.0
2021-12-16 09:50:00,72.08,72.09,71.61,71.62,230480.0,70.6136,70.6234,70.1532,70.163,230480.0
2021-12-16 10:00:00,71.62,71.71,71.29,71.35,396798.0,70.163,70.2512,69.8397,69.8985,396798.0
2021-12-16 10:10:00,71.33,71.71,71.33,71.67,179642.0,69.8789,70.2512,69.8789,70.212,179642.0
2021-12-16 10:20:00,71.67,71.97,71.63,71.93,136890.0,70.212,70.5059,70.1728,70.4667,136890.0
2021-12-16 10:30:00,71.92,72.06,71.8,71.8,159092.0,70.4569,70.594,70.3393,70.3393,159092.0
2021-12-16 10:40:00,71.79,71.98,71.73,71.92,92678.0,70.3295,70.5157,70.2707,70.4569,92678.0
2021-12-16 10:50:00,71.92,71.98,71.75,71.85,146328.0,70.4569,70.5157,70.2903,70.3883,146328.0
2021-12-16 11:00:00,71.83,71.87,71.33,71.45,197122.0,70.3687,70.4079,69.8789,69.9964,197122.0
2021-12-16 11:10:00,71.44,71.56,71.29,71.5,107322.0,69.9866,70.1042,69.8397,70.0454,107322.0
2021-12-16 11:20:00,71.5,71.63,71.45,71.57,146004.0,70.0454,70.1728,69.9964,70.114,146004.0
2021-12-16 11:30:00,71.56,71.58,71.32,71.36,144414.0,70.1042,70.1238,69.8691,69.9083,144414.0
2021-12-16 11:40:00,71.36,71.48,71.24,71.36,100892.0,69.9083,70.0258,69.7907,69.9083,100892.0
2021-12-16 11:50:00,71.35,71.42,71.17,71.19,155616.0,69.8985,69.9671,69.7221,69.7417,155616.0
2021-12-16 12:00:00,71.19,71.32,71.0,71.04,170622.0,69.7417,69.8691,69.5556,69.5948,170622.0
2021-12-16 12:10:00,71.03,71.13,70.97,71.06,108694.0,69.585,69.683,69.5262,69.6144,108694.0
2021-12-16 12:20:00,71.06,71.24,70.95,71.03,173808.0,69.6144,69.7907,69.5066,69.585,173808.0
2021-12-16 12:30:00,71.03,71.11,70.95,70.98,130418.0,69.585,69.6634,69.5066,69.536,130418.0
2021-12-16 12:40:00,70.96,71.01,70.78,70.78,189656.0,69.5164,69.5654,69.3401,69.3401,189656.0
2021-12-16 12:50:00,70.79,70.88,70.64,70.64,175832.0,69.3499,69.438,69.2029,69.2029,175832.0
2021-12-16 13:00:00,70.65,70.86,70.65,70.86,122916.0,69.2127,69.4184,69.2127,69.4184,122916.0
2021-12-16 13:10:00,70.86,71.03,70.83,71.02,79486.0,69.4184,69.585,69.3891,69.5752,79486.0
2021-12-16 13:20:00,71.05,71.06,70.92,71.01,121058.0,69.6046,69.6144,69.4772,69.5654,121058.0
2021-12-16 13:30:00,71.0,71.02,70.79,70.88,56308.0,69.5556,69.5752,69.3499,69.438,56308.0
2021-12-16 13:40:00,70.88,71.11,70.83,71.09,85542.0,69.438,69.6634,69.3891,69.6438,85542.0
2021-12-16 13:50:00,71.09,71.13,70.82,70.82,117836.0,69.6438,69.683,69.3793,69.3793,117836.0
2021-12-16 14:00:00,70.82,70.94,70.7,70.71,114392.0,69.3793,69.4968,69.2617,69.2715,114392.0
2021-12-16 14:10:00,70.72,70.72,70.5,70.52,166804.0,69.2813,69.2813,69.0658,69.0854,166804.0
2021-12-16 14:20:00,70.54,70.54,70.33,70.41,108588.0,69.105,69.105,68.8992,68.9776,108588.0
2021-12-16 14:30:00,70.41,70.58,70.27,70.56,135804.0,68.9776,69.1441,68.8404,69.1246,135804.0
2021-12-16 14:40:00,70.58,70.61,69.86,69.88,313838.0,69.1441,69.1735,68.4388,68.4584,313838.0
2021-12-16 14:50:00,69.89,70.14,69.78,70.13,295414.0,68.4682,68.7131,68.3604,68.7033,295414.0
2021-12-16 15:00:00,70.1,70.27,69.92,69.94,329894.0,68.6739,68.8404,68.4976,68.5172,329894.0
2021-12-16 15:10:00,69.94,70.17,69.83,70.17,230100.0,68.5172,68.7425,68.4094,68.7425,230100.0
2021-12-16 15:20:00,70.17,70.57,70.14,70.5,226812.0,68.7425,69.1343,68.7131,69.0658,226812.0
2021-12-16 15:30:00,70.51,70.8,70.33,70.77,258942.0,69.0756,69.3597,68.8992,69.3303,258942.0
2021-12-16 15:40:00,70.76,70.85,70.21,70.23,299904.0,69.3205,69.4087,68.7817,68.8013,299904.0
2021-12-16 15:50:00,70.23,70.73,70.22,70.27,704924.0,68.8013,69.2911,68.7915,68.8404,704924.0
2021-12-17 09:30:00,69.28,69.53,68.79,68.88,567254.0,67.8706,68.1155,67.3906,67.4787,567254.0
2021-12-17 09:40:00,68.92,69.13,68.61,69.13,310032.0,67.5179,67.7236,67.2142,67.7236,310032.0
2021-12-17 09:50:00,69.14,69.39,68.76,68.96,381412.0,67.7334,67.9784,67.3612,67.5571,381412.0
2021-12-17 10:00:00,68.95,68.95,68.67,68.77,251438.0,67.5473,67.5473,67.273,67.371,251438.0
2021-12-17 10:10:00,68.75,68.75,68.24,68.42,382500.0,67.3514,67.3514,66.8517,67.0281,382500.0
2021-12-17 10:20:00,68.42,68.65,68.27,68.65,225608.0,67.0281,67.2534,66.8811,67.2534,225608.0
2021-12-17 10:30:00,68.64,69.32,68.52,69.23,318358.0,67.2436,67.9098,67.1261,67.8216,318358.0
2021-12-17 10:40:00,69.23,69.72,69.11,69.71,366558.0,67.8216,68.3016,67.704,68.2918,366558.0
2021-12-17 10:50:00,69.73,70.02,69.61,69.8,314420.0,68.3114,68.5955,68.1939,68.38,314420.0
2021-12-17 11:00:00,69.77,69.86,69.64,69.74,153344.0,68.3506,68.4388,68.2233,68.3212,153344.0
2021-12-17 11:10:00,69.79,70.25,69.78,70.13,132684.0,68.3702,68.8209,68.3604,68.7033,132684.0
2021-12-17 11:20:00,70.16,70.17,69.93,70.05,127886.0,68.7327,68.7425,68.5074,68.6249,127886.0
2021-12-17 11:30:00,70.04,70.1,69.35,69.45,247392.0,68.6151,68.6739,67.9392,68.0371,247392.0
2021-12-17 11:40:00,69.45,69.47,68.92,68.97,358566.0,68.0371,68.0567,67.5179,67.5669,358566.0
2021-12-17 11:50:00,68.96,69.26,68.96,69.25,190736.0,67.5571,67.851,67.5571,67.8412,190736.0
2021-12-17 12:00:00,69.23,69.23,68.77,68.9,149392.0,67.8216,67.8216,67.371,67.4983,149392.0
2021-12-17 12:10:00,68.91,69.39,68.91,69.19,156582.0,67.5081,67.9784,67.5081,67.7824,156582.0
2021-12-17 12:20:00,69.18,69.35,69.07,69.3,85606.0,67.7726,67.9392,67.6649,67.8902,85606.0
2021-12-17 12:30:00,69.28,69.61,69.22,69.41,112394.0,67.8706,68.1939,67.8118,67.9979,112394.0
2021-12-17 12:40:00,69.4,69.44,69.3,69.37,69818.0,67.9881,68.0273,67.8902,67.9588,69818.0
2021-12-17 12:50:00,69.37,69.47,69.15,69.35,104182.0,67.9588,68.0567,67.7432,67.9392,104182.0
2021-12-17 13:00:00,69.35,69.45,69.15,69.18,126670.0,67.9392,68.0371,67.7432,67.7726,126670.0
2021-12-17 13:10:00,69.19,69.41,69.14,69.39,87236.0,67.7824,67.9979,67.7334,67.9784,87236.0
2021-12-17 13:20:00,69.39,69.73,69.39,69.69,74566.0,67.9784,68.3114,67.9784,68.2722,74566.0
2021-12-17 13:30:00,69.71,69.78,69.59,69.63,86306.0,68.2918,68.3604,68.1743,68.2135,86306.0
2021-12-17 13:40:00,69.63,69.78,69.5,69.78,49086.0,68.2135,68.3604,68.0861,68.3604,49086.0
2021-12-17 13:50:00,69.76,69.94,69.72,69.91,77954.0,68.3408,68.5172,68.3016,68.4878,77954.0
2021-12-17 14:00:00,69.94,69.94,69.68,69.8,52916.0,68.5172,68.5172,68.2625,68.38,52916.0
2021-12-17 14:10:00,69.81,69.92,69.73,69.78,41130.0,68.3898,68.4976,68.3114,68.3604,41130.0
2021-12-17 14:20:00,69.79,69.83,69.43,69.51,64098.0,68.3702,68.4094,68.0175,68.0959,64098.0
2021-12-17 14:30:00,69.53,69.6,69.41,69.52,49046.0,68.1155,68.1841,67.9979,68.1057,49046.0
2021-12-17 14:40:00,69.52,69.81,69.49,69.69,96008.0,68.1057,68.3898,68.0763,68.2722,96008.0
2021-12-17 14:50:00,69.69,69.7,69.36,69.51,82398.0,68.2722,68.282,67.949,68.0959,82398.0
2021-12-17 15:00:00,69.52,69.8,69.51,69.65,66700.0,68.1057,68.38,68.0959,68.2331,66700.0
2021-12-17 15:10:00,69.64,69.64,69.25,69.41,135094.0,68.2233,68.2233,67.8412,67.9979,135094.0
2021-12-17 15:20:00,69.42,69.6,69.28,69.36,83444.0,68.0077,68.1841,67.8706,67.949,83444.0
2021-12-17 15:30:00,69.36,69.42,68.99,69.17,185158.0,67.949,68.0077,67.5865,67.7628,185158.0
2021-12-17 15:40:00,69.19,69.38,68.84,68.84,332706.0,67.7824,67.9686,67.4395,67.4395,332706.0
2021-12-17 15:50:00,68.85,69.19,68.69,68.76,656810.0,67.4493,67.7824,67.2926,67.3612,656810.0
2021-12-20 09:30:00,67.16,67.31,66.94,67.27,850772.0,65.7937,65.9407,65.5782,65.9015,850772.0
2021-12-20 09:40:00,67.28,67.29,66.67,66.69,558424.0,65.9113,65.9211,65.3137,65.3333,558424.0
2021-12-20 09:50:00,66.67,67.17,66.58,67.05,596804.0,65.3137,65.8035,65.2255,65.686,596804.0
2021-12-20 10:00:00,67.05,67.13,66.63,66.74,415752.0,65.686,65.7643,65.2745,65.3823,415752.0
2021-12-20 10:10:00,66.73,67.01,66.58,66.9,396652.0,65.3725,65.6468,65.2255,65.539,396652.0
2021-12-20 10:20:00,66.92,67.0,66.5,66.53,299252.0,65.5586,65.637,65.1471,65.1765,299252.0
2021-12-20 10:30:00,66.54,66.81,66.43,66.71,361384.0,65.1863,65.4508,65.0786,65.3529,361384.0
2021-12-20 10:40:00,66.71,66.8,66.5,66.52,236408.0,65.3529,65.441,65.1471,65.1667,236408.0
2021-12-20 10:50:00,66.52,66.58,66.31,66.39,243580.0,65.1667,65.2255,64.961,65.0394,243580.0
2021-12-20 11:00:00,66.39,66.46,66.25,66.39,219012.0,65.0394,65.108,64.9022,65.0394,219012.0
2021-12-20 11:10:00,66.38,66.46,66.22,66.45,327140.0,65.0296,65.108,64.8728,65.0982,327140.0
2021-12-20 11:20:00,66.44,66.56,66.34,66.36,223144.0,65.0884,65.2059,64.9904,65.01,223144.0
2021-12-20 11:30:00,66.36,66.46,66.17,66.3,227840.0,65.01,65.108,64.8239,64.9512,227840.0
2021-12-20 11:40:00,66.28,66.4,66.21,66.36,146444.0,64.9316,65.0492,64.863,65.01,146444.0
2021-12-20 11:50:00,66.36,66.69,66.36,66.67,186426.0,65.01,65.3333,65.01,65.3137,186426.0
2021-12-20 12:00:00,66.67,66.73,66.57,66.57,103746.0,65.3137,65.3725,65.2157,65.2157,103746.0
2021-12-20 12:10:00,66.58,66.86,66.5,66.81,206604.0,65.2255,65.4998,65.1471,65.4508,206604.0
2021-12-20 12:20:00,66.8,66.8,66.6,66.66,94954.0,65.441,65.441,65.2451,65.3039,94954.0
2021-12-20 12:30:00,66.66,66.66,66.36,66.46,101840.0,65.3039,65.3039,65.01,65.108,101840.0
2021-12-20 12:40:00,66.44,66.53,66.39,66.48,78968.0,65.0884,65.1765,65.0394,65.1276,78968.0
2021-12-20 12:50:00,66.47,66.61,66.36,66.38,95232.0,65.1178,65.2549,65.01,65.0296,95232.0
2021-12-20 13:00:00,66.4,66.52,66.3,66.52,648172.0,65.0492,65.1667,64.9512,65.1667,648172.0
2021-12-20 13:10:00,66.51,66.65,66.45,66.55,65750.0,65.1569,65.2941,65.0982,65.1961,65750.0
2021-12-20 13:20:00,66.54,66.62,66.51,66.6,68930.0,65.1863,65.2647,65.1569,65.2451,68930.0
2021-12-20 13:30:00,66.6,66.8,66.45,66.8,90800.0,65.2451,65.441,65.0982,65.441,90800.0
2021-12-20 13:40:00,66.8,66.99,66.78,66.86,193460.0,65.441,65.6272,65.4214,65.4998,193460.0
2021-12-20 13:50:00,66.85,67.04,66.76,66.84,136730.0,65.49,65.6762,65.4019,65.4802,136730.0
2021-12-20 14:00:00,66.84,67.05,66.81,67.05,98816.0,65.4802,65.686,65.4508,65.686,98816.0
2021-12-20 14:10:00,67.03,67.13,66.95,67.1,110552.0,65.6664,65.7643,65.588,65.7349,110552.0
2021-12-20 14:20:00,67.11,67.11,66.83,66.89,111704.0,65.7447,65.7447,65.4704,65.5292,111704.0
2021-12-20 14:30:00,66.89,66.91,66.7,66.79,99168.0,65.5292,65.5488,65.3431,65.4312,99168.0
2021-12-20 14:40:00,66.83,66.88,66.76,66.86,65166.0,65.4704,65.5194,65.4019,65.4998,65166.0
2021-12-20 14:50:00,66.87,67.13,66.86,66.9,156236.0,65.5096,65.7643,65.4998,65.539,156236.0
2021-12-20 15:00:00,66.92,67.11,66.91,67.04,74264.0,65.5586,65.7447,65.5488,65.6762,74264.0
2021-12-20 15:10:00,67.04,67.2,66.92,67.08,200896.0,65.6762,65.8329,65.5586,65.7153,200896.0
2021-12-20 15:20:00,67.1,67.28,67.0,67.14,235610.0,65.7349,65.9113,65.637,65.7741,235610.0
2021-12-20 15:30:00,67.13,67.13,66.86,66.99,187642.0,65.7643,65.7643,65.4998,65.6272,187642.0
2021-12-20 15:40:00,66.97,67.17,66.94,67.04,258296.0,65.6076,65.8035,65.5782,65.6762,258296.0
2021-12-20 15:50:00,67.05,67.45,67.05,67.32,768154.0,65.686,66.0778,65.686,65.9505,768154.0
2021-12-21 09:30:00,68.39,68.65,68.35,68.57,485116.0,66.9987,67.2534,66.9595,67.175,485116.0
2021-12-21 09:40:00,68.56,68.59,68.07,68.08,247578.0,67.1652,67.1946,66.6852,66.695,247578.0
2021-12-21 09:50:00,68.08,68.15,67.95,68.03,118600.0,66.695,66.7636,66.5676,66.646,118600.0
2021-12-21 10:00:00,68.03,68.17,68.0,68.1,164912.0,66.646,66.7832,66.6166,66.7146,164912.0
2021-12-21 10:10:00,68.09,68.37,68.06,68.37,125228.0,66.7048,66.9791,66.6754,66.9791,125228.0
2021-12-21 10:20:00,68.36,68.43,67.8,67.86,168776.0,66.9693,67.0379,66.4207,66.4795,168776.0
2021-12-21 10:30:00,67.88,67.97,67.71,67.84,117174.0,66.4991,66.5872,66.3325,66.4599,117174.0
2021-12-21 10:40:00,67.84,68.01,67.78,67.92,89596.0,66.4599,66.6264,66.4011,66.5383,89596.0
2021-12-21 10:50:00,67.92,68.1,67.89,68.06,69220.0,66.5383,66.7146,66.5089,66.6754,69220.0
2021-12-21 11:00:00,68.06,68.42,67.98,68.39,113114.0,66.6754,67.0281,66.597,66.9987,113114.0
2021-12-21 11:10:00,68.41,68.42,68.26,68.27,106912.0,67.0183,67.0281,66.8713,66.8811,106912.0
2021-12-21 11:20:00,68.3,68.35,68.24,68.3,55718.0,66.9105,66.9595,66.8517,66.9105,55718.0
2021-12-21 11:30:00,68.31,68.61,68.31,68.61,123402.0,66.9203,67.2142,66.9203,67.2142,123402.0
2021-12-21 11:40:00,68.61,68.91,68.6,68.77,384304.0,67.2142,67.5081,67.2044,67.371,384304.0
2021-12-21 11:50:00,68.78,68.87,68.68,68.74,134480.0,67.3808,67.4689,67.2828,67.3416,134480.0
2021-12-21 12:00:00,68.73,68.88,68.72,68.87,105998.0,67.3318,67.4787,67.322,67.4689,105998.0
2021-12-21 12:10:00,68.87,69.06,68.83,69.02,111700.0,67.4689,67.6551,67.4297,67.6159,111700.0
2021-12-21 12:20:00,69.02,69.11,68.94,69.11,90564.0,67.6159,67.704,67.5375,67.704,90564.0
2021-12-21 12:30:00,69.12,69.23,69.09,69.18,88040.0,67.7138,67.8216,67.6845,67.7726,88040.0
2021-12-21 12:40:00,69.17,69.25,69.13,69.2,75778.0,67.7628,67.8412,67.7236,67.7922,75778.0
2021-12-21 12:50:00,69.19,69.38,69.17,69.36,105914.0,67.7824,67.9686,67.7628,67.949,105914.0
2021-12-21 13:00:00,69.36,69.36,69.22,69.28,85730.0,67.949,67.949,67.8118,67.8706,85730.0
2021-12-21 13:10:00,69.28,69.28,69.17,69.21,90052.0,67.8706,67.8706,67.7628,67.802,90052.0
2021-12-21 13:20:00,69.22,69.34,69.22,69.33,79784.0,67.8118,67.9294,67.8118,67.9196,79784.0
2021-12-21 13:30:00,69.34,69.48,69.33,69.44,120626.0,67.9294,68.0665,67.9196,68.0273,120626.0
2021-12-21 13:40:00,69.42,69.54,69.42,69.54,87756.0,68.0077,68.1253,68.0077,68.1253,87756.0
2021-12-21 13:50:00,69.55,69.56,69.42,69.44,85622.0,68.1351,68.1449,68.0077,68.0273,85622.0
2021-12-21 14:00:00,69.46,69.56,69.41,69.49,45296.0,68.0469,68.1449,67.9979,68.0763,45296.0
2021-12-21 14:10:00,69.49,69.52,69.42,69.46,52668.0,68.0763,68.1057,68.0077,68.0469,52668.0
2021-12-21 14:20:00,69.46,69.48,69.36,69.47,141002.0,68.0469,68.0665,67.949,68.0567,141002.0
2021-12-21 14:30:00,69.48,69.53,69.31,69.31,96220.0,68.0665,68.1155,67.9,67.9,96220.0
2021-12-21 14:40:00,69.32,69.52,69.32,69.46,128362.0,67.9098,68.1057,67.9098,68.0469,128362.0
2021-12-21 14:50:00,69.46,69.62,69.46,69.61,76286.0,68.0469,68.2037,68.0469,68.1939,76286.0
2021-12-21 15:00:00,69.63,69.66,69.52,69.52,90610.0,68.2135,68.2429,68.1057,68.1057,90610.0
2021-12-21 15:10:00,69.51,69.61,69.51,69.55,79988.0,68.0959,68.1939,68.0959,68.1351,79988.0
2021-12-21 15:20:00,69.58,69.58,69.48,69.51,79252.0,68.1645,68.1645,68.0665,68.0959,79252.0
2021-12-21 15:30:00,69.5,69.57,69.37,69.42,116388.0,68.0861,68.1547,67.9588,68.0077,116388.0
2021-12-21 15:40:00,69.41,69.42,69.17,69.23,187830.0,67.9979,68.0077,67.7628,67.8216,187830.0
2021-12-21 15:50:00,69.23,69.75,69.23,69.7,502194.0,67.8216,68.331,67.8216,68.282,502194.0
2021-12-22 09:30:00,69.62,69.83,69.56,69.8,209108.0,68.2037,68.4094,68.1449,68.38,209108.0
2021-12-22 09:40:00,69.81,69.94,69.66,69.8,209292.0,68.3898,68.5172,68.2429,68.38,209292.0
2021-12-22 09:50:00,69.81,69.95,69.71,69.82,133564.0,68.3898,68.527,68.2918,68.3996,133564.0
2021-12-22 10:00:00,69.83,70.0,69.71,69.77,147530.0,68.4094,68.5759,68.2918,68.3506,147530.0
2021-12-22 10:10:00,69.77,70.12,69.77,70.05,169234.0,68.3506,68.6935,68.3506,68.6249,169234.0
2021-12-22 10:20:00,70.06,70.16,69.99,70.02,97530.0,68.6347,68.7327,68.5661,68.5955,97530.0
2021-12-22 10:30:00,70.03,70.4,70.02,70.35,166286.0,68.6053,68.9678,68.5955,68.9188,166286.0
2021-12-22 10:40:00,70.36,70.48,70.35,70.47,68996.0,68.9286,69.0462,68.9188,69.0364,68996.0
2021-12-22 10:50:00,70.48,70.67,70.47,70.63,242604.0,69.0462,69.2323,69.0364,69.1931,242604.0
2021-12-22 11:00:00,70.63,70.64,70.53,70.6,100304.0,69.1931,69.2029,69.0952,69.1637,100304.0
2021-12-22 11:10:00,70.61,70.75,70.6,70.69,96562.0,69.1735,69.3107,69.1637,69.2519,96562.0
2021-12-22 11:20:00,70.69,70.72,70.56,70.67,105180.0,69.2519,69.2813,69.1246,69.2323,105180.0
2021-12-22 11:30:00,70.67,70.78,70.64,70.72,75192.0,69.2323,69.3401,69.2029,69.2813,75192.0
2021-12-22 11:40:00,70.73,70.75,70.58,70.64,109314.0,69.2911,69.3107,69.1441,69.2029,109314.0
2021-12-22 11:50:00,70.64,70.75,70.64,70.74,55256.0,69.2029,69.3107,69.2029,69.3009,55256.0
2021-12-22 12:00:00,70.74,70.82,70.67,70.8,98594.0,69.3009,69.3793,69.2323,69.3597,98594.0
2021-12-22 12:10:00,70.8,70.8,70.65,70.7,121968.0,69.3597,69.3597,69.2127,69.2617,121968.0
2021-12-22 12:20:00,70.69,70.74,70.61,70.74,66164.0,69.2519,69.3009,69.1735,69.3009,66164.0
2021-12-22 12:30:00,70.75,70.78,70.65,70.67,40250.0,69.3107,69.3401,69.2127,69.2323,40250.0
2021-12-22 12:40:00,70.68,70.74,70.64,70.72,30622.0,69.2421,69.3009,69.2029,69.2813,30622.0
2021-12-22 12:50:00,70.75,70.85,70.75,70.83,56524.0,69.3107,69.4087,69.3107,69.3891,56524.0
2021-12-22 13:00:00,70.83,70.83,70.75,70.81,51660.0,69.3891,69.3891,69.3107,69.3695,51660.0
2021-12-22 13:10:00,70.8,70.8,70.74,70.75,60668.0,69.3597,69.3597,69.3009,69.3107,60668.0
2021-12-22 13:20:00,70.76,70.77,70.66,70.67,69434.0,69.3205,69.3303,69.2225,69.2323,69434.0
2021-12-22 13:30:00,70.68,70.75,70.53,70.53,135988.0,69.2421,69.3107,69.0952,69.0952,135988.0
2021-12-22 13:40:00,70.55,70.63,70.47,70.58,83156.0,69.1148,69.1931,69.0364,69.1441,83156.0
2021-12-22 13:50:00,70.57,70.63,70.54,70.55,38370.0,69.1343,69.1931,69.105,69.1148,38370.0
2021-12-22 14:00:00,70.55,70.55,70.44,70.48,84336.0,69.1148,69.1148,69.007,69.0462,84336.0
2021-12-22 14:10:00,70.48,70.57,70.45,70.53,43742.0,69.0462,69.1343,69.0168,69.0952,43742.0
2021-12-22 14:20:00,70.53,70.59,70.36,70.41,94470.0,69.0952,69.1539,68.9286,68.9776,94470.0
2021-12-22 14:30:00,70.41,70.59,70.41,70.58,141888.0,68.9776,69.1539,68.9776,69.1441,141888.0
2021-12-22 14:40:00,70.58,70.61,70.55,70.6,45130.0,69.1441,69.1735,69.1148,69.1637,45130.0
2021-12-22 14:50:00,70.62,70.7,70.58,70.67,40314.0,69.1833,69.2617,69.1441,69.2323,40314.0
2021-12-22 15:00:00,70.68,70.74,70.65,70.73,39004.0,69.2421,69.3009,69.2127,69.2911,39004.0
2021-12-22 15:10:00,70.71,70.8,70.65,70.68,80330.0,69.2715,69.3597,69.2127,69.2421,80330.0
2021-12-22 15:20:00,70.67,70.78,70.61,70.74,54668.0,69.2323,69.3401,69.1735,69.3009,54668.0
2021-12-22 15:30:00,70.74,70.83,70.69,70.82,135964.0,69.3009,69.3891,69.2519,69.3793,135964.0
2021-12-22 15:40:00,70.82,70.89,70.78,70.85,118330.0,69.3793,69.4478,69.3401,69.4087,118330.0
2021-12-22 15:50:00,70.85,71.13,70.85,71.11,341976.0,69.4087,69.683,69.4087,69.6634,341976.0
2021-12-23 09:30:00,71.35,71.94,71.33,71.86,464208.0,69.9492,70.5276,69.9296,70.4492,464208.0
2021-12-23 09:40:00,71.87,71.88,71.67,71.74,277978.0,70.459,70.4688,70.2629,70.3315,277978.0
2021-12-23 09:50:00,71.73,71.85,71.66,71.79,163712.0,70.3217,70.4394,70.2531,70.3805,163712.0
2021-12-23 10:00:00,71.79,71.87,71.74,71.79,73812.0,70.3805,70.459,70.3315,70.3805,73812.0
2021-12-23 10:10:00,71.8,71.99,71.8,71.92,96040.0,70.3903,70.5766,70.3903,70.508,96040.0
2021-12-23 10:20:00,71.92,71.99,71.86,71.93,68422.0,70.508,70.5766,70.4492,70.5178,68422.0
2021-12-23 10:30:00,71.94,72.01,71.83,71.89,75678.0,70.5276,70.5962,70.4198,70.4786,75678.0
2021-12-23 10:40:00,71.88,71.99,71.87,71.97,34476.0,70.4688,70.5766,70.459,70.557,34476.0
2021-12-23 10:50:00,71.98,72.07,71.95,72.07,89272.0,70.5668,70.655,70.5374,70.655,89272.0
2021-12-23 11:00:00,72.07,72.15,72.02,72.13,70440.0,70.655,70.7335,70.606,70.7139,70440.0
2021-12-23 11:10:00,72.13,72.17,72.11,72.14,120504.0,70.7139,70.7531,70.6943,70.7237,120504.0
2021-12-23 11:20:00,72.13,72.13,71.98,72.02,71876.0,70.7139,70.7139,70.5668,70.606,71876.0
2021-12-23 11:30:00,72.02,72.1,72.02,72.08,50192.0,70.606,70.6845,70.606,70.6648,50192.0
2021-12-23 11:40:00,72.08,72.13,72.06,72.1,41858.0,70.6648,70.7139,70.6452,70.6845,41858.0
2021-12-23 11:50:00,72.09,72.13,72.08,72.13,30916.0,70.6746,70.7139,70.6648,70.7139,30916.0
2021-12-23 12:00:00,72.12,72.12,72.06,72.08,35926.0,70.7041,70.7041,70.6452,70.6648,35926.0
2021-12-23 12:10:00,72.07,72.09,72.02,72.03,31416.0,70.655,70.6746,70.606,70.6158,31416.0
2021-12-23 12:20:00,72.03,72.04,72.01,72.02,33742.0,70.6158,70.6256,70.5962,70.606,33742.0
2021-12-23 12:30:00,72.02,72.06,72.02,72.04,53352.0,70.606,70.6452,70.606,70.6256,53352.0
2021-12-23 12:40:00,72.05,72.08,72.02,72.03,39876.0,70.6354,70.6648,70.606,70.6158,39876.0
2021-12-23 12:50:00,72.04,72.07,72.03,72.07,90872.0,70.6256,70.655,70.6158,70.655,90872.0
2021-12-23 13:00:00,72.06,72.08,72.04,72.04,33406.0,70.6452,70.6648,70.6256,70.6256,33406.0
2021-12-23 13:10:00,72.05,72.05,71.96,71.99,49708.0,70.6354,70.6354,70.5472,70.5766,49708.0
2021-12-23 13:20:00,72.0,72.11,71.99,72.11,71306.0,70.5864,70.6943,70.5766,70.6943,71306.0
2021-12-23 13:30:00,72.11,72.11,72.07,72.07,22330.0,70.6943,70.6943,70.655,70.655,22330.0
2021-12-23 13:40:00,72.06,72.1,72.05,72.1,37818.0,70.6452,70.6845,70.6354,70.6845,37818.0
2021-12-23 13:50:00,72.11,72.17,72.11,72.13,53458.0,70.6943,70.7531,70.6943,70.7139,53458.0
2021-12-23 14:00:00,72.14,72.22,72.14,72.17,101334.0,70.7237,70.8021,70.7237,70.7531,101334.0
2021-12-23 14:10:00,72.17,72.19,72.1,72.18,55580.0,70.7531,70.7727,70.6845,70.7629,55580.0
2021-12-23 14:20:00,72.17,72.25,72.17,72.21,45614.0,70.7531,70.8315,70.7531,70.7923,45614.0
2021-12-23 14:30:00,72.21,72.22,72.17,72.18,35260.0,70.7923,70.8021,70.7531,70.7629,35260.0
2021-12-23 14:40:00,72.17,72.24,72.17,72.23,37770.0,70.7531,70.8217,70.7531,70.8119,37770.0
2021-12-23 14:50:00,72.23,72.29,72.23,72.28,77254.0,70.8119,70.8707,70.8119,70.8609,77254.0
2021-12-23 15:00:00,72.28,72.29,72.13,72.18,76634.0,70.8609,70.8707,70.7139,70.7629,76634.0
2021-12-23 15:10:00,72.18,72.27,72.17,72.22,71456.0,70.7629,70.8511,70.7531,70.8021,71456.0
2021-12-23 15:20:00,72.23,72.24,72.16,72.17,39586.0,70.8119,70.8217,70.7433,70.7531,39586.0
2021-12-23 15:30:00,72.17,72.19,72.05,72.17,111072.0,70.7531,70.7727,70.6354,70.7531,111072.0
2021-12-23 15:40:00,72.17,72.35,72.16,72.33,211156.0,70.7531,70.9295,70.7433,70.9099,211156.0
2021-12-23 15:50:00,72.33,72.4,71.91,71.93,285610.0,70.9099,70.9786,70.4982,70.5178,285610.0
2021-12-27 09:30:00,72.38,72.7,72.36,72.62,254120.0,70.959,71.2727,70.9393,71.1942,254120.0
2021-12-27 09:40:00,72.62,72.78,72.61,72.78,144750.0,71.1942,71.3511,71.1844,71.3511,144750.0
2021-12-27 09:50:00,72.78,72.86,72.65,72.71,79368.0,71.3511,71.4295,71.2237,71.2825,79368.0
2021-12-27 10:00:00,72.72,72.94,72.68,72.94,82640.0,71.2923,71.508,71.2531,71.508,82640.0
2021-12-27 10:10:00,72.94,72.96,72.87,72.96,95392.0,71.508,71.5276,71.4393,71.5276,95392.0
2021-12-27 10:20:00,72.95,73.15,72.94,73.14,165816.0,71.5178,71.7138,71.508,71.704,165816.0
2021-12-27 10:30:00,73.16,73.21,73.08,73.19,150520.0,71.7236,71.7727,71.6452,71.7531,150520.0
2021-12-27 10:40:00,73.19,73.22,73.09,73.18,147544.0,71.7531,71.7825,71.655,71.7432,147544.0
2021-12-27 10:50:00,73.18,73.26,73.17,73.25,47542.0,71.7432,71.8217,71.7334,71.8119,47542.0
2021-12-27 11:00:00,73.26,73.31,73.22,73.28,80874.0,71.8217,71.8707,71.7825,71.8413,80874.0
2021-12-27 11:10:00,73.28,73.34,73.18,73.22,80580.0,71.8413,71.9001,71.7432,71.7825,80580.0
2021-12-27 11:20:00,73.21,73.32,73.14,73.3,85782.0,71.7727,71.8805,71.704,71.8609,85782.0
2021-12-27 11:30:00,73.3,73.31,73.2,73.3,90742.0,71.8609,71.8707,71.7629,71.8609,90742.0
2021-12-27 11:40:00,73.29,73.31,73.26,73.26,33484.0,71.8511,71.8707,71.8217,71.8217,33484.0
2021-12-27 11:50:00,73.26,73.34,73.25,73.33,15116.0,71.8217,71.9001,71.8119,71.8903,15116.0
2021-12-27 12:00:00,73.33,73.42,73.33,73.41,25296.0,71.8903,71.9785,71.8903,71.9687,25296.0
2021-12-27 12:10:00,73.4,73.42,73.36,73.42,37610.0,71.9589,71.9785,71.9197,71.9785,37610.0
2021-12-27 12:20:00,73.42,73.47,73.39,73.47,47406.0,71.9785,72.0276,71.9491,72.0276,47406.0
2021-12-27 12:30:00,73.47,73.48,73.41,73.45,53052.0,72.0276,72.0374,71.9687,72.0079,53052.0
2021-12-27 12:40:00,73.45,73.47,73.42,73.47,33674.0,72.0079,72.0276,71.9785,72.0276,33674.0
2021-12-27 12:50:00,73.47,73.5,73.47,73.49,29250.0,72.0276,72.057,72.0276,72.0472,29250.0
2021-12-27 13:00:00,73.48,73.51,73.45,73.5,28490.0,72.0374,72.0668,72.0079,72.057,28490.0
2021-12-27 13:10:00,73.5,73.53,73.47,73.51,36934.0,72.057,72.0864,72.0276,72.0668,36934.0
2021-12-27 13:20:00,73.51,73.6,73.5,73.56,128454.0,72.0668,72.155,72.057,72.1158,128454.0
2021-12-27 13:30:00,73.56,73.59,73.52,73.57,82274.0,72.1158,72.1452,72.0766,72.1256,82274.0
2021-12-27 13:40:00,73.57,73.58,73.54,73.57,30452.0,72.1256,72.1354,72.0962,72.1256,30452.0
2021-12-27 13:50:00,73.57,73.64,73.57,73.64,44732.0,72.1256,72.1942,72.1256,72.1942,44732.0
2021-12-27 14:00:00,73.64,73.64,73.58,73.63,45936.0,72.1942,72.1942,72.1354,72.1844,45936.0
2021-12-27 14:10:00,73.64,73.66,73.63,73.64,45574.0,72.1942,72.2138,72.1844,72.1942,45574.0
2021-12-27 14:20:00,73.64,73.74,73.64,73.74,43258.0,72.1942,72.2923,72.1942,72.2923,43258.0
2021-12-27 14:30:00,73.74,73.74,73.69,73.7,60806.0,72.2923,72.2923,72.2432,72.253,60806.0
2021-12-27 14:40:00,73.7,73.73,73.57,73.61,66664.0,72.253,72.2825,72.1256,72.1648,66664.0
2021-12-27 14:50:00,73.61,73.63,73.54,73.61,39804.0,72.1648,72.1844,72.0962,72.1648,39804.0
2021-12-27 15:00:00,73.61,73.61,73.51,73.56,42962.0,72.1648,72.1648,72.0668,72.1158,42962.0
2021-12-27 15:10:00,73.56,73.56,73.47,73.53,43104.0,72.1158,72.1158,72.0276,72.0864,43104.0
2021-12-27 15:20:00,73.52,73.64,73.49,73.64,60738.0,72.0766,72.1942,72.0472,72.1942,60738.0
2021-12-27 15:30:00,73.64,73.68,73.6,73.6,297806.0,72.1942,72.2334,72.155,72.155,297806.0
2021-12-27 15:40:00,73.61,73.79,73.6,73.77,92640.0,72.1648,72.3413,72.155,72.3217,92640.0
2021-12-27 15:50:00,73.78,73.97,73.75,73.97,216372.0,72.3315,72.5177,72.3021,72.5177,216372.0
2021-12-28 09:30:00,74.08,74.14,73.93,73.99,311828.0,72.6256,72.6844,72.4785,72.5373,311828.0
2021-12-28 09:40:00,73.99,74.24,73.99,74.13,180000.0,72.5373,72.7824,72.5373,72.6746,180000.0
2021-12-28 09:50:00,74.13,74.42,74.08,74.33,162966.0,72.6746,72.9589,72.6256,72.8707,162966.0
2021-12-28 10:00:00,74.33,74.4,74.01,74.02,107880.0,72.8707,72.9393,72.557,72.5668,107880.0
2021-12-28 10:10:00,74.02,74.17,73.9,73.91,109124.0,72.5668,72.7138,72.4491,72.4589,109124.0
2021-12-28 10:20:00,73.91,74.2,73.91,74.15,107096.0,72.4589,72.7432,72.4589,72.6942,107096.0
2021-12-28 10:30:00,74.15,74.31,74.08,74.16,55764.0,72.6942,72.8511,72.6256,72.704,55764.0
2021-12-28 10:40:00,74.17,74.22,74.04,74.17,54054.0,72.7138,72.7628,72.5864,72.7138,54054.0
2021-12-28 10:50:00,74.17,74.22,74.08,74.12,34072.0,72.7138,72.7628,72.6256,72.6648,34072.0
2021-12-28 11:00:00,74.13,74.21,74.08,74.11,31904.0,72.6746,72.753,72.6256,72.655,31904.0
2021-12-28 11:10:00,74.11,74.14,74.03,74.04,600564.0,72.655,72.6844,72.5766,72.5864,600564.0
2021-12-28 11:20:00,74.03,74.13,73.92,74.05,51312.0,72.5766,72.6746,72.4687,72.5962,51312.0
2021-12-28 11:30:00,74.05,74.07,73.95,74.02,48498.0,72.5962,72.6158,72.4981,72.5668,48498.0
2021-12-28 11:40:00,74.03,74.05,73.95,74.05,26738.0,72.5766,72.5962,72.4981,72.5962,26738.0
2021-12-28 11:50:00,74.06,74.22,74.06,74.19,47402.0,72.606,72.7628,72.606,72.7334,47402.0
2021-12-28 12:00:00,74.18,74.19,74.06,74.09,62760.0,72.7236,72.7334,72.606,72.6354,62760.0
2021-12-28 12:10:00,74.07,74.1,73.99,74.02,53020.0,72.6158,72.6452,72.5373,72.5668,53020.0
2021-12-28 12:20:00,74.02,74.04,73.81,73.82,76792.0,72.5668,72.5864,72.3609,72.3707,76792.0
2021-12-28 12:30:00,73.81,73.88,73.58,73.66,125916.0,72.3609,72.4295,72.1354,72.2138,125916.0
2021-12-28 12:40:00,73.66,73.69,73.59,73.64,33596.0,72.2138,72.2432,72.1452,72.1942,33596.0
2021-12-28 12:50:00,73.67,73.82,73.67,73.8,30204.0,72.2236,72.3707,72.2236,72.3511,30204.0
2021-12-28 13:00:00,73.79,73.86,73.73,73.83,36452.0,72.3413,72.4099,72.2825,72.3805,36452.0
2021-12-28 13:10:00,73.83,73.86,73.76,73.76,22062.0,72.3805,72.4099,72.3119,72.3119,22062.0
2021-12-28 13:20:00,73.77,73.83,73.7,73.83,26914.0,72.3217,72.3805,72.253,72.3805,26914.0
2021-12-28 13:30:00,73.82,73.84,73.73,73.74,30502.0,72.3707,72.3903,72.2825,72.2923,30502.0
2021-12-28 13:40:00,73.73,73.82,73.72,73.79,18192.0,72.2825,72.3707,72.2726,72.3413,18192.0
2021-12-28 13:50:00,73.79,73.92,73.78,73.91,34562.0,72.3413,72.4687,72.3315,72.4589,34562.0
2021-12-28 14:00:00,73.9,73.9,73.63,73.63,54988.0,72.4491,72.4491,72.1844,72.1844,54988.0
2021-12-28 14:10:00,73.64,73.78,73.63,73.73,22980.0,72.1942,72.3315,72.1844,72.2825,22980.0
2021-12-28 14:20:00,73.73,73.8,73.72,73.77,44510.0,72.2825,72.3511,72.2726,72.3217,44510.0
2021-12-28 14:30:00,73.75,73.81,73.74,73.78,30042.0,72.3021,72.3609,72.2923,72.3315,30042.0
2021-12-28 14:40:00,73.79,73.83,73.73,73.8,20090.0,72.3413,72.3805,72.2825,72.3511,20090.0
2021-12-28 14:50:00,73.79,73.88,73.74,73.85,52898.0,72.3413,72.4295,72.2923,72.4001,52898.0
2021-12-28 15:00:00,73.86,73.89,73.75,73.88,33192.0,72.4099,72.4393,72.3021,72.4295,33192.0
2021-12-28 15:10:00,73.86,73.91,73.82,73.85,35534.0,72.4099,72.4589,72.3707,72.4001,35534.0
2021-12-28 15:20:00,73.86,73.91,73.85,73.85,32214.0,72.4099,72.4589,72.4001,72.4001,32214.0
2021-12-28 15:30:00,73.85,73.92,73.73,73.89,51200.0,72.4001,72.4687,72.2825,72.4393,51200.0
2021-12-28 15:40:00,73.89,74.08,73.87,74.0,81326.0,72.4393,72.6256,72.4197,72.5471,81326.0
2021-12-28 15:50:00,74.0,74.0,73.7,73.83,334712.0,72.5471,72.5471,72.253,72.3805,334712.0
2021-12-29 09:30:00,73.88,74.08,73.84,74.04,124738.0,72.4295,72.6256,72.3903,72.5864,124738.0
2021-12-29 09:40:00,74.06,74.21,73.9,74.05,93590.0,72.606,72.753,72.4491,72.5962,93590.0
2021-12-29 09:50:00,74.05,74.16,73.99,74.04,41998.0,72.5962,72.704,72.5373,72.5864,41998.0
2021-12-29 10:00:00,74.07,74.08,73.94,74.02,32298.0,72.6158,72.6256,72.4883,72.5668,32298.0
2021-12-29 10:10:00,74.02,74.05,73.53,73.73,131548.0,72.5668,72.5962,72.0864,72.2825,131548.0
2021-12-29 10:20:00,73.72,73.85,73.71,73.73,47064.0,72.2726,72.4001,72.2628,72.2825,47064.0
2021-12-29 10:30:00,73.77,73.85,73.69,73.81,36350.0,72.3217,72.4001,72.2432,72.3609,36350.0
2021-12-29 10:40:00,73.79,74.0,73.77,73.97,79350.0,72.3413,72.5471,72.3217,72.5177,79350.0
2021-12-29 10:50:00,73.96,73.98,73.89,73.93,31902.0,72.5079,72.5275,72.4393,72.4785,31902.0
2021-12-29 11:00:00,73.94,73.99,73.89,73.94,38584.0,72.4883,72.5373,72.4393,72.4883,38584.0
2021-12-29 11:10:00,73.93,73.93,73.82,73.87,40850.0,72.4785,72.4785,72.3707,72.4197,40850.0
2021-12-29 11:20:00,73.92,73.92,73.75,73.77,25092.0,72.4687,72.4687,72.3021,72.3217,25092.0
2021-12-29 11:30:00,73.77,73.8,73.7,73.76,26298.0,72.3217,72.3511,72.253,72.3119,26298.0
2021-12-29 11:40:00,73.75,73.83,73.73,73.83,17098.0,72.3021,72.3805,72.2825,72.3805,17098.0
2021-12-29 11:50:00,73.81,73.84,73.72,73.72,31478.0,72.3609,72.3903,72.2726,72.2726,31478.0
2021-12-29 12:00:00,73.73,73.76,73.68,73.69,18420.0,72.2825,72.3119,72.2334,72.2432,18420.0
2021-12-29 12:10:00,73.7,73.71,73.66,73.67,12832.0,72.253,72.2628,72.2138,72.2236,12832.0
2021-12-29 12:20:00,73.69,73.71,73.63,73.63,8118.0,72.2432,72.2628,72.1844,72.1844,8118.0
2021-12-29 12:30:00,73.64,73.76,73.61,73.75,29758.0,72.1942,72.3119,72.1648,72.3021,29758.0
2021-12-29 12:40:00,73.75,73.75,73.69,73.72,24150.0,72.3021,72.3021,72.2432,72.2726,24150.0
2021-12-29 12:50:00,73.72,73.8,73.72,73.8,20128.0,72.2726,72.3511,72.2726,72.3511,20128.0
2021-12-29 13:00:00,73.78,73.89,73.78,73.89,62694.0,72.3315,72.4393,72.3315,72.4393,62694.0
2021-12-29 13:10:00,73.88,73.88,73.84,73.86,21396.0,72.4295,72.4295,72.3903,72.4099,21396.0
2021-12-29 13:20:00,73.83,73.84,73.77,73.78,23762.0,72.3805,72.3903,72.3217,72.3315,23762.0
2021-12-29 13:30:00,73.79,73.85,73.74,73.76,34418.0,72.3413,72.4001,72.2923,72.3119,34418.0
2021-12-29 13:40:00,73.77,73.83,73.77,73.81,29054.0,72.3217,72.3805,72.3217,72.3609,29054.0
2021-12-29 13:50:00,73.8,73.94,73.78,73.92,80988.0,72.3511,72.4883,72.3315,72.4687,80988.0
2021-12-29 14:00:00,73.91,73.91,73.86,73.89,43206.0,72.4589,72.4589,72.4099,72.4393,43206.0
2021-12-29 14:10:00,73.89,73.97,73.89,73.97,52772.0,72.4393,72.5177,72.4393,72.5177,52772.0
2021-12-29 14:20:00,73.97,73.99,73.93,73.96,38348.0,72.5177,72.5373,72.4785,72.5079,38348.0
2021-12-29 14:30:00,73.96,74.02,73.95,74.0,26416.0,72.5079,72.5668,72.4981,72.5471,26416.0
2021-12-29 14:40:00,73.99,73.99,73.94,73.97,17522.0,72.5373,72.5373,72.4883,72.5177,17522.0
2021-12-29 14:50:00,73.98,74.05,73.98,74.04,37792.0,72.5275,72.5962,72.5275,72.5864,37792.0
2021-12-29 15:00:00,74.04,74.08,73.97,74.06,26324.0,72.5864,72.6256,72.5177,72.606,26324.0
2021-12-29 15:10:00,74.06,74.13,74.05,74.13,20314.0,72.606,72.6746,72.5962,72.6746,20314.0
2021-12-29 15:20:00,74.11,74.14,74.07,74.13,39100.0,72.655,72.6844,72.6158,72.6746,39100.0
2021-12-29 15:30:00,74.14,74.27,74.14,74.21,95738.0,72.6844,72.8118,72.6844,72.753,95738.0
2021-12-29 15:40:00,74.21,74.3,74.18,74.27,52468.0,72.753,72.8413,72.7236,72.8118,52468.0
2021-12-29 15:50:00,74.3,74.35,73.98,74.0,203754.0,72.8413,72.8903,72.5275,72.5471,203754.0
2021-12-30 09:30:00,74.14,74.45,74.07,74.39,194060.0,72.6844,72.9883,72.6158,72.9295,194060.0
2021-12-30 09:40:00,74.39,74.39,74.1,74.25,118728.0,72.9295,72.9295,72.6452,72.7922,118728.0
2021-12-30 09:50:00,74.25,74.26,74.13,74.23,71736.0,72.7922,72.802,72.6746,72.7726,71736.0
2021-12-30 10:00:00,74.23,74.35,74.15,74.34,55544.0,72.7726,72.8903,72.6942,72.8805,55544.0
2021-12-30 10:10:00,74.35,74.46,74.31,74.46,68618.0,72.8903,72.9981,72.8511,72.9981,68618.0
2021-12-30 10:20:00,74.45,74.47,74.36,74.41,77564.0,72.9883,73.0079,72.9001,72.9491,77564.0
2021-12-30 10:30:00,74.41,74.42,74.28,74.3,66420.0,72.9491,72.9589,72.8217,72.8413,66420.0
2021-12-30 10:40:00,74.29,74.36,74.29,74.32,39474.0,72.8315,72.9001,72.8315,72.8609,39474.0
2021-12-30 10:50:00,74.32,74.36,74.2,74.22,62748.0,72.8609,72.9001,72.7432,72.7628,62748.0
2021-12-30 11:00:00,74.21,74.24,74.17,74.19,67368.0,72.753,72.7824,72.7138,72.7334,67368.0
2021-12-30 11:10:00,74.19,74.26,74.17,74.22,44102.0,72.7334,72.802,72.7138,72.7628,44102.0
2021-12-30 11:20:00,74.19,74.3,74.17,74.26,31926.0,72.7334,72.8413,72.7138,72.802,31926.0
2021-12-30 11:30:00,74.26,74.29,74.22,74.26,20390.0,72.802,72.8315,72.7628,72.802,20390.0
2021-12-30 11:40:00,74.29,74.29,74.18,74.21,24160.0,72.8315,72.8315,72.7236,72.753,24160.0
2021-12-30 11:50:00,74.21,74.24,74.19,74.24,37444.0,72.753,72.7824,72.7334,72.7824,37444.0
2021-12-30 12:00:00,74.24,74.29,74.23,74.23,33102.0,72.7824,72.8315,72.7726,72.7726,33102.0
2021-12-30 12:10:00,74.24,74.24,74.13,74.13,47568.0,72.7824,72.7824,72.6746,72.6746,47568.0
2021-12-30 12:20:00,74.13,74.16,74.11,74.16,33514.0,72.6746,72.704,72.655,72.704,33514.0
2021-12-30 12:30:00,74.17,74.18,74.14,74.17,15896.0,72.7138,72.7236,72.6844,72.7138,15896.0
2021-12-30 12:40:00,74.17,74.25,74.16,74.24,20888.0,72.7138,72.7922,72.704,72.7824,20888.0
2021-12-30 12:50:00,74.23,74.27,74.21,74.27,36278.0,72.7726,72.8118,72.753,72.8118,36278.0
2021-12-30 13:00:00,74.26,74.26,74.22,74.25,24208.0,72.802,72.802,72.7628,72.7922,24208.0
2021-12-30 13:10:00,74.25,74.25,74.16,74.16,22218.0,72.7922,72.7922,72.704,72.704,22218.0
2021-12-30 13:20:00,74.17,74.2,74.14,74.18,35286.0,72.7138,72.7432,72.6844,72.7236,35286.0
2021-12-30 13:30:00,74.18,74.23,74.17,74.21,33980.0,72.7236,72.7726,72.7138,72.753,33980.0
2021-12-30 13:40:00,74.2,74.26,74.18,74.24,23122.0,72.7432,72.802,72.7236,72.7824,23122.0
2021-12-30 13:50:00,74.25,74.27,74.23,74.24,29008.0,72.7922,72.8118,72.7726,72.7824,29008.0
2021-12-30 14:00:00,74.24,74.24,74.09,74.15,62570.0,72.7824,72.7824,72.6354,72.6942,62570.0
2021-12-30 14:10:00,74.16,74.17,74.11,74.17,21024.0,72.704,72.7138,72.655,72.7138,21024.0
2021-12-30 14:20:00,74.17,74.21,74.14,74.21,17784.0,72.7138,72.753,72.6844,72.753,17784.0
2021-12-30 14:30:00,74.2,74.22,74.17,74.21,17778.0,72.7432,72.7628,72.7138,72.753,17778.0
2021-12-30 14:40:00,74.23,74.25,74.2,74.21,20556.0,72.7726,72.7922,72.7432,72.753,20556.0
2021-12-30 14:50:00,74.21,74.21,74.17,74.19,17668.0,72.753,72.753,72.7138,72.7334,17668.0
2021-12-30 15:00:00,74.21,74.21,74.09,74.1,28388.0,72.753,72.753,72.6354,72.6452,28388.0
2021-12-30 15:10:00,74.1,74.11,74.03,74.1,71396.0,72.6452,72.655,72.5766,72.6452,71396.0
2021-12-30 15:20:00,74.1,74.12,74.03,74.03,58520.0,72.6452,72.6648,72.5766,72.5766,58520.0
2021-12-30 15:30:00,74.04,74.08,73.95,73.97,75548.0,72.5864,72.6256,72.4981,72.5177,75548.0
2021-12-30 15:40:00,73.96,73.96,73.72,73.79,105434.0,72.5079,72.5079,72.2726,72.3413,105434.0
2021-12-30 15:50:00,73.79,73.8,73.45,73.61,714880.0,72.3413,72.3511,72.0079,72.1648,714880.0
2021-12-31 09:30:00,73.42,73.79,73.39,73.75,326226.0,71.9785,72.3413,71.9491,72.3021,326226.0
2021-12-31 09:40:00,73.75,73.81,73.42,73.48,106068.0,72.3021,72.3609,71.9785,72.0374,106068.0
2021-12-31 09:50:00,73.47,73.67,73.37,73.45,112096.0,72.0276,72.2236,71.9295,72.0079,112096.0
2021-12-31 10:00:00,73.45,73.58,73.2,73.51,167454.0,72.0079,72.1354,71.7629,72.0668,167454.0
2021-12-31 10:10:00,73.53,73.61,73.42,73.58,70494.0,72.0864,72.1648,71.9785,72.1354,70494.0
2021-12-31 10:20:00,73.57,73.57,73.42,73.54,72792.0,72.1256,72.1256,71.9785,72.0962,72792.0
2021-12-31 10:30:00,73.54,73.55,73.3,73.36,109954.0,72.0962,72.106,71.8609,71.9197,109954.0
2021-12-31 10:40:00,73.35,73.4,73.27,73.36,64890.0,71.9099,71.9589,71.8315,71.9197,64890.0
2021-12-31 10:50:00,73.36,73.48,73.28,73.46,56956.0,71.9197,72.0374,71.8413,72.0178,56956.0
2021-12-31 11:00:00,73.48,73.52,73.35,73.39,54016.0,72.0374,72.0766,71.9099,71.9491,54016.0
2021-12-31 11:10:00,73.39,73.52,73.38,73.49,32938.0,71.9491,72.0766,71.9393,72.0472,32938.0
2021-12-31 11:20:00,73.49,73.53,73.49,73.51,33492.0,72.0472,72.0864,72.0472,72.0668,33492.0
2021-12-31 11:30:00,73.51,73.52,73.39,73.44,54144.0,72.0668,72.0766,71.9491,71.9981,54144.0
2021-12-31 11:40:00,73.44,73.51,73.43,73.44,27778.0,71.9981,72.0668,71.9883,71.9981,27778.0
2021-12-31 11:50:00,73.45,73.45,73.32,73.33,67376.0,72.0079,72.0079,71.8805,71.8903,67376.0
2021-12-31 12:00:00,73.34,73.42,73.27,73.38,33976.0,71.9001,71.9785,71.8315,71.9393,33976.0
2021-12-31 12:10:00,73.38,73.4,73.22,73.24,28422.0,71.9393,71.9589,71.7825,71.8021,28422.0
2021-12-31 12:20:00,73.25,73.35,73.22,73.28,40316.0,71.8119,71.9099,71.7825,71.8413,40316.0
2021-12-31 12:30:00,73.29,73.44,73.26,73.44,34574.0,71.8511,71.9981,71.8217,71.9981,34574.0
2021-12-31 12:40:00,73.42,73.45,73.38,73.39,20906.0,71.9785,72.0079,71.9393,71.9491,20906.0
2021-12-31 12:50:00,73.39,73.59,73.39,73.59,50900.0,71.9491,72.1452,71.9491,72.1452,50900.0
2021-12-31 13:00:00,73.6,73.65,73.56,73.61,43622.0,72.155,72.204,72.1158,72.1648,43622.0
2021-12-31 13:10:00,73.6,73.62,73.56,73.58,25734.0,72.155,72.1746,72.1158,72.1354,25734.0
2021-12-31 13:20:00,73.57,73.64,73.56,73.63,19020.0,72.1256,72.1942,72.1158,72.1844,19020.0
2021-12-31 13:30:00,73.63,73.69,73.57,73.61,25604.0,72.1844,72.2432,72.1256,72.1648,25604.0
2021-12-31 13:40:00,73.61,73.61,73.51,73.54,35680.0,72.1648,72.1648,72.0668,72.0962,35680.0
2021-12-31 13:50:00,73.53,73.64,73.52,73.63,34072.0,72.0864,72.1942,72.0766,72.1844,34072.0
2021-12-31 14:00:00,73.64,73.74,73.61,73.66,59960.0,72.1942,72.2923,72.1648,72.2138,59960.0
2021-12-31 14:10:00,73.66,73.67,73.51,73.53,26094.0,72.2138,72.2236,72.0668,72.0864,26094.0
2021-12-31 14:20:00,73.52,73.58,73.5,73.57,27486.0,72.0766,72.1354,72.057,72.1256,27486.0
2021-12-31 14:30:00,73.6,73.64,73.56,73.62,29050.0,72.155,72.1942,72.1158,72.1746,29050.0
2021-12-31 14:40:00,73.61,73.64,73.55,73.58,38998.0,72.1648,72.1942,72.106,72.1354,38998.0
2021-12-31 14:50:00,73.58,73.58,73.47,73.51,31836.0,72.1354,72.1354,72.0276,72.0668,31836.0
2021-12-31 15:00:00,73.53,73.67,73.52,73.6,58380.0,72.0864,72.2236,72.0766,72.155,58380.0
2021-12-31 15:10:00,73.61,73.63,73.51,73.61,18726.0,72.1648,72.1844,72.0668,72.1648,18726.0
2021-12-31 15:20:00,73.6,73.71,73.53,73.68,50668.0,72.155,72.2628,72.0864,72.2334,50668.0
2021-12-31 15:30:00,73.71,73.72,73.54,73.56,60474.0,72.2628,72.2726,72.0962,72.1158,60474.0
2021-12-31 15:40:00,73.58,73.77,73.58,73.63,152304.0,72.1354,72.3217,72.1354,72.1844,152304.0
2021-12-31 15:50:00,73.59,73.59,73.14,73.2,421072.0,72.1452,72.1452,71.704,71.7629,421072.0
2022-01-03 09:30:00,73.64,74.06,73.6,73.9,559742.0,72.1942,72.606,72.155,72.4491,559742.0
2022-01-03 09:40:00,73.96,73.98,73.09,73.2,388220.0,72.5079,72.5275,71.655,71.7629,388220.0
2022-01-03 09:50:00,73.2,73.39,72.88,73.19,383080.0,71.7629,71.9491,71.4491,71.7531,383080.0
2022-01-03 10:00:00,73.21,73.45,73.16,73.29,176844.0,71.7727,72.0079,71.7236,71.8511,176844.0
2022-01-03 10:10:00,73.35,73.66,73.33,73.59,215104.0,71.9099,72.2138,71.8903,72.1452,215104.0
2022-01-03 10:20:00,73.57,73.77,73.41,73.77,166438.0,72.1256,72.3217,71.9687,72.3217,166438.0
2022-01-03 10:30:00,73.76,73.77,73.42,73.54,136510.0,72.3119,72.3217,71.9785,72.0962,136510.0
2022-01-03 10:40:00,73.54,73.64,73.46,73.62,113528.0,72.0962,72.1942,72.0178,72.1746,113528.0
2022-01-03 10:50:00,73.61,73.64,73.5,73.58,67096.0,72.1648,72.1942,72.057,72.1354,67096.0
2022-01-03 11:00:00,73.58,73.6,73.39,73.44,77208.0,72.1354,72.155,71.9491,71.9981,77208.0
2022-01-03 11:10:00,73.41,73.42,73.25,73.29,93544.0,71.9687,71.9785,71.8119,71.8511,93544.0
2022-01-03 11:20:00,73.32,73.42,73.27,73.39,81978.0,71.8805,71.9785,71.8315,71.9491,81978.0
2022-01-03 11:30:00,73.39,73.39,73.06,73.1,109786.0,71.9491,71.9491,71.6256,71.6648,109786.0
2022-01-03 11:40:00,73.11,73.48,73.11,73.38,96598.0,71.6746,72.0374,71.6746,71.9393,96598.0
2022-01-03 11:50:00,73.38,73.41,73.26,73.34,50454.0,71.9393,71.9687,71.8217,71.9001,50454.0
2022-01-03 12:00:00,73.33,73.39,73.25,73.39,41114.0,71.8903,71.9491,71.8119,71.9491,41114.0
2022-01-03 12:10:00,73.4,73.42,73.3,73.42,55826.0,71.9589,71.9785,71.8609,71.9785,55826.0
2022-01-03 12:20:00,73.43,73.54,73.43,73.52,52302.0,71.9883,72.0962,71.9883,72.0766,52302.0
2022-01-03 12:30:00,73.52,73.52,73.42,73.43,53850.0,72.0766,72.0766,71.9785,71.9883,53850.0
2022-01-03 12:40:00,73.44,73.48,73.38,73.47,42250.0,71.9981,72.0374,71.9393,72.0276,42250.0
2022-01-03 12:50:00,73.48,73.51,73.39,73.41,38262.0,72.0374,72.0668,71.9491,71.9687,38262.0
2022-01-03 13:00:00,73.42,73.44,73.35,73.36,48580.0,71.9785,71.9981,71.9099,71.9197,48580.0
2022-01-03 13:10:00,73.36,73.57,73.33,73.53,60050.0,71.9197,72.1256,71.8903,72.0864,60050.0
2022-01-03 13:20:00,73.55,73.58,73.54,73.55,31380.0,72.106,72.1354,72.0962,72.106,31380.0
2022-01-03 13:30:00,73.58,73.59,73.5,73.53,29798.0,72.1354,72.1452,72.057,72.0864,29798.0
2022-01-03 13:40:00,73.53,73.66,73.51,73.65,63500.0,72.0864,72.2138,72.0668,72.204,63500.0
2022-01-03 13:50:00,73.66,73.77,73.66,73.76,77650.0,72.2138,72.3217,72.2138,72.3119,77650.0
2022-01-03 14:00:00,73.76,73.86,73.72,73.83,78962.0,72.3119,72.4099,72.2726,72.3805,78962.0
2022-01-03 14:10:00,73.83,73.85,73.78,73.82,99122.0,72.3805,72.4001,72.3315,72.3707,99122.0
2022-01-03 14:20:00,73.81,73.83,73.76,73.82,31234.0,72.3609,72.3805,72.3119,72.3707,31234.0
2022-01-03 14:30:00,73.82,73.88,73.78,73.88,47136.0,72.3707,72.4295,72.3315,72.4295,47136.0
2022-01-03 14:40:00,73.88,74.05,73.88,73.99,98962.0,72.4295,72.5962,72.4295,72.5373,98962.0
2022-01-03 14:50:00,73.99,74.02,73.89,73.91,34266.0,72.5373,72.5668,72.4393,72.4589,34266.0
2022-01-03 15:00:00,73.93,73.96,73.85,73.94,42904.0,72.4785,72.5079,72.4001,72.4883,42904.0
2022-01-03 15:10:00,73.93,73.99,73.92,73.97,75076.0,72.4785,72.5373,72.4687,72.5177,75076.0
2022-01-03 15:20:00,73.98,74.01,73.93,73.97,81090.0,72.5275,72.557,72.4785,72.5177,81090.0
2022-01-03 15:30:00,73.98,74.07,73.92,73.97,130470.0,72.5275,72.6158,72.4687,72.5177,130470.0
2022-01-03 15:40:00,73.97,74.05,73.74,74.04,134306.0,72.5177,72.5962,72.2923,72.5864,134306.0
2022-01-03 15:50:00,74.05,74.1,73.89,74.08,325576.0,72.5962,72.6452,72.4393,72.6256,325576.0
2022-01-04 09:30:00,74.54,74.75,74.48,74.68,375024.0,73.0765,73.2824,73.0177,73.2138,375024.0
2022-01-04 09:40:00,74.67,74.76,74.61,74.63,209890.0,73.204,73.2922,73.1452,73.1648,209890.0
2022-01-04 09:50:00,74.62,74.73,74.53,74.67,178768.0,73.155,73.2628,73.0667,73.204,178768.0
2022-01-04 10:00:00,74.67,74.7,74.46,74.57,166832.0,73.204,73.2334,72.9981,73.106,166832.0
2022-01-04 10:10:00,74.57,74.61,74.41,74.42,106602.0,73.106,73.1452,72.9491,72.9589,106602.0
2022-01-04 10:20:00,74.44,74.64,74.37,74.64,145524.0,72.9785,73.1746,72.9099,73.1746,145524.0
2022-01-04 10:30:00,74.64,74.69,74.34,74.35,121812.0,73.1746,73.2236,72.8805,72.8903,121812.0
2022-01-04 10:40:00,74.35,74.43,74.24,74.31,136228.0,72.8903,72.9687,72.7824,72.8511,136228.0
2022-01-04 10:50:00,74.32,74.34,74.0,74.04,255848.0,72.8609,72.8805,72.5471,72.5864,255848.0
2022-01-04 11:00:00,74.03,74.04,73.69,73.86,179454.0,72.5766,72.5864,72.2432,72.4099,179454.0
2022-01-04 11:10:00,73.86,73.89,73.76,73.85,103362.0,72.4099,72.4393,72.3119,72.4001,103362.0
2022-01-04 11:20:00,73.83,73.86,73.67,73.83,90366.0,72.3805,72.4099,72.2236,72.3805,90366.0
2022-01-04 11:30:00,73.79,73.98,73.79,73.97,97338.0,72.3413,72.5275,72.3413,72.5177,97338.0
2022-01-04 11:40:00,73.98,74.14,73.9,74.1,60364.0,72.5275,72.6844,72.4491,72.6452,60364.0
2022-01-04 11:50:00,74.11,74.11,73.97,73.98,53602.0,72.655,72.655,72.5177,72.5275,53602.0
2022-01-04 12:00:00,73.97,74.01,73.86,73.93,20552.0,72.5177,72.557,72.4099,72.4785,20552.0
2022-01-04 12:10:00,73.92,74.13,73.92,74.08,26194.0,72.4687,72.6746,72.4687,72.6256,26194.0
2022-01-04 12:20:00,74.06,74.1,74.01,74.01,26316.0,72.606,72.6452,72.557,72.557,26316.0
2022-01-04 12:30:00,74.0,74.03,73.93,73.97,31044.0,72.5471,72.5766,72.4785,72.5177,31044.0
2022-01-04 12:40:00,73.98,73.99,73.85,73.88,50964.0,72.5275,72.5373,72.4001,72.4295,50964.0
2022-01-04 12:50:00,73.89,73.92,73.75,73.78,92986.0,72.4393,72.4687,72.3021,72.3315,92986.0
2022-01-04 13:00:00,73.78,73.94,73.72,73.86,185886.0,72.3315,72.4883,72.2726,72.4099,185886.0
2022-01-04 13:10:00,73.86,73.87,73.74,73.75,59874.0,72.4099,72.4197,72.2923,72.3021,59874.0
2022-01-04 13:20:00,73.75,73.88,73.71,73.79,54296.0,72.3021,72.4295,72.2628,72.3413,54296.0
2022-01-04 13:30:00,73.73,73.73,73.53,73.67,288774.0,72.2825,72.2825,72.0864,72.2236,288774.0
2022-01-04 13:40:00,73.64,73.69,73.61,73.63,20812.0,72.1942,72.2432,72.1648,72.1844,20812.0
2022-01-04 13:50:00,73.63,73.63,73.4,73.45,150586.0,72.1844,72.1844,71.9589,72.0079,150586.0
2022-01-04 14:00:00,73.44,73.64,73.44,73.53,192656.0,71.9981,72.1942,71.9981,72.0864,192656.0
2022-01-04 14:10:00,73.53,73.73,73.52,73.69,113412.0,72.0864,72.2825,72.0766,72.2432,113412.0
2022-01-04 14:20:00,73.7,73.72,73.63,73.68,102334.0,72.253,72.2726,72.1844,72.2334,102334.0
2022-01-04 14:30:00,73.69,73.91,73.68,73.8,90030.0,72.2432,72.4589,72.2334,72.3511,90030.0
2022-01-04 14:40:00,73.81,73.98,73.81,73.94,84328.0,72.3609,72.5275,72.3609,72.4883,84328.0
2022-01-04 14:50:00,73.96,74.01,73.93,73.97,49878.0,72.5079,72.557,72.4785,72.5177,49878.0
2022-01-04 15:00:00,73.97,74.07,73.96,74.05,48398.0,72.5177,72.6158,72.5079,72.5962,48398.0
2022-01-04 15:10:00,74.06,74.14,74.06,74.11,104772.0,72.606,72.6844,72.606,72.655,104772.0
2022-01-04 15:20:00,74.11,74.24,74.11,74.23,159934.0,72.655,72.7824,72.655,72.7726,159934.0
2022-01-04 15:30:00,74.23,74.23,74.13,74.17,80474.0,72.7726,72.7726,72.6746,72.7138,80474.0
2022-01-04 15:40:00,74.17,74.36,74.16,74.33,150122.0,72.7138,72.9001,72.704,72.8707,150122.0
2022-01-04 15:50:00,74.33,74.44,73.99,74.0,332606.0,72.8707,72.9785,72.5373,72.5471,332606.0
2022-01-05 09:30:00,73.89,74.04,73.57,73.72,669314.0,72.4393,72.5864,72.1256,72.2726,669314.0
2022-01-05 09:40:00,73.73,73.98,73.63,73.74,246944.0,72.2825,72.5275,72.1844,72.2923,246944.0
2022-01-05 09:50:00,73.74,73.97,73.69,73.9,304626.0,72.2923,72.5177,72.2432,72.4491,304626.0
2022-01-05 10:00:00,73.9,73.97,73.76,73.86,171670.0,72.4491,72.5177,72.3119,72.4099,171670.0
2022-01-05 10:10:00,73.83,73.91,73.81,73.85,65120.0,72.3805,72.4589,72.3609,72.4001,65120.0
2022-01-05 10:20:00,73.86,74.14,73.85,74.06,183096.0,72.4099,72.6844,72.4001,72.606,183096.0
2022-01-05 10:30:00,74.05,74.05,73.83,73.88,129592.0,72.5962,72.5962,72.3805,72.4295,129592.0
2022-01-05 10:40:00,73.89,73.94,73.82,73.89,66884.0,72.4393,72.4883,72.3707,72.4393,66884.0
2022-01-05 10:50:00,73.86,73.94,73.83,73.92,47110.0,72.4099,72.4883,72.3805,72.4687,47110.0
2022-01-05 11:00:00,73.92,73.95,73.73,73.75,94804.0,72.4687,72.4981,72.2825,72.3021,94804.0
2022-01-05 11:10:00,73.77,73.86,73.67,73.81,128116.0,72.3217,72.4099,72.2236,72.3609,128116.0
2022-01-05 11:20:00,73.82,73.89,73.78,73.89,69482.0,72.3707,72.4393,72.3315,72.4393,69482.0
2022-01-05 11:30:00,73.91,73.92,73.73,73.81,73136.0,72.4589,72.4687,72.2825,72.3609,73136.0
2022-01-05 11:40:00,73.8,73.81,73.61,73.64,125270.0,72.3511,72.3609,72.1648,72.1942,125270.0
2022-01-05 11:50:00,73.68,73.73,73.62,73.7,80676.0,72.2334,72.2825,72.1746,72.253,80676.0
2022-01-05 12:00:00,73.67,73.79,73.63,73.74,73162.0,72.2236,72.3413,72.1844,72.2923,73162.0
2022-01-05 12:10:00,73.75,73.85,73.75,73.81,48476.0,72.3021,72.4001,72.3021,72.3609,48476.0
2022-01-05 12:20:00,73.83,73.91,73.81,73.88,71470.0,72.3805,72.4589,72.3609,72.4295,71470.0
2022-01-05 12:30:00,73.88,73.89,73.58,73.61,95144.0,72.4295,72.4393,72.1354,72.1648,95144.0
2022-01-05 12:40:00,73.61,73.67,73.5,73.54,100920.0,72.1648,72.2236,72.057,72.0962,100920.0
2022-01-05 12:50:00,73.54,73.58,73.49,73.51,67366.0,72.0962,72.1354,72.0472,72.0668,67366.0
2022-01-05 13:00:00,73.5,73.54,73.36,73.38,167566.0,72.057,72.0962,71.9197,71.9393,167566.0
2022-01-05 13:10:00,73.39,73.46,73.31,73.42,56544.0,71.9491,72.0178,71.8707,71.9785,56544.0
2022-01-05 13:20:00,73.44,73.53,73.43,73.48,77606.0,71.9981,72.0864,71.9883,72.0374,77606.0
2022-01-05 13:30:00,73.48,73.57,73.42,73.5,92444.0,72.0374,72.1256,71.9785,72.057,92444.0
2022-01-05 13:40:00,73.5,73.56,73.41,73.42,82964.0,72.057,72.1158,71.9687,71.9785,82964.0
2022-01-05 13:50:00,73.43,73.5,73.41,73.48,85326.0,71.9883,72.057,71.9687,72.0374,85326.0
2022-01-05 14:00:00,73.47,73.81,73.05,73.12,559934.0,72.0276,72.3609,71.6158,71.6844,559934.0
2022-01-05 14:10:00,73.1,73.11,72.7,72.77,288864.0,71.6648,71.6746,71.2727,71.3413,288864.0
2022-01-05 14:20:00,72.77,72.91,72.67,72.73,327294.0,71.3413,71.4785,71.2433,71.3021,327294.0
2022-01-05 14:30:00,72.72,72.86,72.31,72.39,503120.0,71.2923,71.4295,70.8903,70.9688,503120.0
2022-01-05 14:40:00,72.39,72.39,72.03,72.27,297702.0,70.9688,70.9688,70.6158,70.8511,297702.0
2022-01-05 14:50:00,72.24,72.36,72.13,72.21,119180.0,70.8217,70.9393,70.7139,70.7923,119180.0
2022-01-05 15:00:00,72.17,72.19,71.65,71.82,358228.0,70.7531,70.7727,70.2433,70.4099,358228.0
2022-01-05 15:10:00,71.83,71.99,71.76,71.85,233750.0,70.4198,70.5766,70.3511,70.4394,233750.0
2022-01-05 15:20:00,71.86,71.92,71.72,71.78,260378.0,70.4492,70.508,70.3119,70.3707,260378.0
2022-01-05 15:30:00,71.75,72.02,71.67,71.86,373000.0,70.3413,70.606,70.2629,70.4492,373000.0
2022-01-05 15:40:00,71.86,71.95,71.51,71.52,370052.0,70.4492,70.5374,70.106,70.1158,370052.0
2022-01-05 15:50:00,71.52,71.67,71.14,71.18,480274.0,70.1158,70.2629,69.7433,69.7825,480274.0
2022-01-06 09:30:00,71.0,71.64,70.97,71.62,536802.0,69.606,70.2335,69.5766,70.2139,536802.0
2022-01-06 09:40:00,71.63,71.76,71.13,71.17,369580.0,70.2237,70.3511,69.7335,69.7727,369580.0
2022-01-06 09:50:00,71.17,71.3,70.67,70.76,387524.0,69.7727,69.9002,69.2825,69.3708,387524.0
2022-01-06 10:00:00,70.73,70.91,70.39,70.45,450214.0,69.3413,69.5178,69.008,69.0668,450214.0
2022-01-06 10:10:00,70.46,70.87,70.26,70.57,421878.0,69.0767,69.4786,68.8806,69.1845,421878.0
2022-01-06 10:20:00,70.57,71.24,70.55,70.95,347744.0,69.1845,69.8413,69.1649,69.557,347744.0
2022-01-06 10:30:00,70.94,71.42,70.94,71.31,208944.0,69.5472,70.0178,69.5472,69.91,208944.0
2022-01-06 10:40:00,71.35,71.5,71.15,71.49,189410.0,69.9492,70.0962,69.7531,70.0864,189410.0
2022-01-06 10:50:00,71.49,71.56,71.23,71.26,307238.0,70.0864,70.1551,69.8315,69.8609,307238.0
2022-01-06 11:00:00,71.27,71.37,71.07,71.28,153142.0,69.8707,69.9688,69.6747,69.8806,153142.0
2022-01-06 11:10:00,71.31,71.64,71.28,71.36,156736.0,69.91,70.2335,69.8806,69.959,156736.0
2022-01-06 11:20:00,71.38,71.41,71.14,71.23,147268.0,69.9786,70.008,69.7433,69.8315,147268.0
2022-01-06 11:30:00,71.23,71.32,71.05,71.2,181818.0,69.8315,69.9198,69.6551,69.8021,181818.0
2022-01-06 11:40:00,71.2,71.3,71.08,71.26,107282.0,69.8021,69.9002,69.6845,69.8609,107282.0
2022-01-06 11:50:00,71.3,71.45,71.17,71.38,113918.0,69.9002,70.0472,69.7727,69.9786,113918.0
2022-01-06 12:00:00,71.39,71.56,71.25,71.54,55410.0,69.9884,70.1551,69.8511,70.1354,55410.0
2022-01-06 12:10:00,71.51,71.51,71.33,71.39,69540.0,70.106,70.106,69.9296,69.9884,69540.0
2022-01-06 12:20:00,71.38,71.57,71.32,71.54,87038.0,69.9786,70.1649,69.9198,70.1354,87038.0
2022-01-06 12:30:00,71.56,71.69,71.45,71.59,111516.0,70.1551,70.2825,70.0472,70.1845,111516.0
2022-01-06 12:40:00,71.6,71.89,71.59,71.74,176144.0,70.1943,70.4786,70.1845,70.3315,176144.0
2022-01-06 12:50:00,71.75,71.75,71.51,71.51,106442.0,70.3413,70.3413,70.106,70.106,106442.0
2022-01-06 13:00:00,71.52,71.58,71.45,71.58,42610.0,70.1158,70.1747,70.0472,70.1747,42610.0
2022-01-06 13:10:00,71.57,71.61,71.38,71.53,73872.0,70.1649,70.2041,69.9786,70.1256,73872.0
2022-01-06 13:20:00,71.55,71.55,71.21,71.24,119146.0,70.1453,70.1453,69.8119,69.8413,119146.0
2022-01-06 13:30:00,71.25,71.34,71.17,71.25,65852.0,69.8511,69.9394,69.7727,69.8511,65852.0
2022-01-06 13:40:00,71.25,71.39,71.2,71.32,51930.0,69.8511,69.9884,69.8021,69.9198,51930.0
2022-01-06 13:50:00,71.3,71.39,71.22,71.38,83374.0,69.9002,69.9884,69.8217,69.9786,83374.0
2022-01-06 14:00:00,71.36,71.4,71.14,71.32,166590.0,69.959,69.9982,69.7433,69.9198,166590.0
2022-01-06 14:10:00,71.33,71.54,71.18,71.22,158220.0,69.9296,70.1354,69.7825,69.8217,158220.0
2022-01-06 14:20:00,71.26,71.31,71.14,71.25,79642.0,69.8609,69.91,69.7433,69.8511,79642.0
2022-01-06 14:30:00,71.27,71.41,71.22,71.38,128876.0,69.8707,70.008,69.8217,69.9786,128876.0
2022-01-06 14:40:00,71.36,71.51,71.28,71.46,108348.0,69.959,70.106,69.8806,70.057,108348.0
2022-01-06 14:50:00,71.46,71.56,71.38,71.47,78114.0,70.057,70.1551,69.9786,70.0668,78114.0
2022-01-06 15:00:00,71.47,71.7,71.47,71.55,159780.0,70.0668,70.2923,70.0668,70.1453,159780.0
2022-01-06 15:10:00,71.54,71.61,71.23,71.26,115042.0,70.1354,70.2041,69.8315,69.8609,115042.0
2022-01-06 15:20:00,71.28,71.35,71.16,71.33,105808.0,69.8806,69.9492,69.7629,69.9296,105808.0
2022-01-06 15:30:00,71.32,71.39,71.0,71.07,279198.0,69.9198,69.9884,69.606,69.6747,279198.0
2022-01-06 15:40:00,71.09,71.17,70.98,71.02,223932.0,69.6943,69.7727,69.5864,69.6257,223932.0
2022-01-06 15:50:00,71.01,71.13,70.78,71.02,573962.0,69.6159,69.7335,69.3904,69.6257,573962.0
2022-01-07 09:30:00,71.0,71.14,70.65,70.94,467256.0,69.606,69.7433,69.2629,69.5472,467256.0
2022-01-07 09:40:00,70.94,71.36,70.82,71.18,482824.0,69.5472,69.959,69.4296,69.7825,482824.0
2022-01-07 09:50:00,71.17,71.4,71.13,71.23,201598.0,69.7727,69.9982,69.7335,69.8315,201598.0
2022-01-07 10:00:00,71.26,71.27,70.89,70.92,258738.0,69.8609,69.8707,69.4982,69.5276,258738.0
2022-01-07 10:10:00,70.89,71.05,70.75,70.79,195882.0,69.4982,69.6551,69.361,69.4002,195882.0
2022-01-07 10:20:00,70.79,70.88,70.67,70.73,206222.0,69.4002,69.4884,69.2825,69.3413,206222.0
2022-01-07 10:30:00,70.72,70.83,70.51,70.51,214904.0,69.3315,69.4394,69.1257,69.1257,214904.0
2022-01-07 10:40:00,70.51,70.7,70.28,70.28,244476.0,69.1257,69.3119,68.9002,68.9002,244476.0
2022-01-07 10:50:00,70.29,70.33,70.02,70.21,237710.0,68.91,68.9492,68.6453,68.8316,237710.0
2022-01-07 11:00:00,70.21,70.39,70.13,70.3,159550.0,68.8316,69.008,68.7531,68.9198,159550.0
2022-01-07 11:10:00,70.29,70.31,70.03,70.12,193016.0,68.91,68.9296,68.6551,68.7433,193016.0
2022-01-07 11:20:00,70.13,70.58,70.11,70.57,258908.0,68.7531,69.1943,68.7335,69.1845,258908.0
2022-01-07 11:30:00,70.56,70.64,70.45,70.56,186312.0,69.1747,69.2531,69.0668,69.1747,186312.0
2022-01-07 11:40:00,70.57,70.89,70.54,70.88,131288.0,69.1845,69.4982,69.1551,69.4884,131288.0
2022-01-07 11:50:00,70.89,71.06,70.85,70.93,194916.0,69.4982,69.6649,69.459,69.5374,194916.0
2022-01-07 12:00:00,70.95,70.98,70.77,70.85,79568.0,69.557,69.5864,69.3806,69.459,79568.0
2022-01-07 12:10:00,70.91,70.97,70.79,70.8,82460.0,69.5178,69.5766,69.4002,69.41,82460.0
2022-01-07 12:20:00,70.79,70.79,70.67,70.76,70652.0,69.4002,69.4002,69.2825,69.3708,70652.0
2022-01-07 12:30:00,70.75,70.77,70.58,70.64,77126.0,69.361,69.3806,69.1943,69.2531,77126.0
2022-01-07 12:40:00,70.66,70.86,70.64,70.7,93220.0,69.2727,69.4688,69.2531,69.3119,93220.0
2022-01-07 12:50:00,70.7,70.82,70.69,70.81,69910.0,69.3119,69.4296,69.3021,69.4198,69910.0
2022-01-07 13:00:00,70.82,70.88,70.69,70.86,75422.0,69.4296,69.4884,69.3021,69.4688,75422.0
2022-01-07 13:10:00,70.88,70.93,70.82,70.86,44562.0,69.4884,69.5374,69.4296,69.4688,44562.0
2022-01-07 13:20:00,70.87,70.89,70.72,70.75,46824.0,69.4786,69.4982,69.3315,69.361,46824.0
2022-01-07 13:30:00,70.74,70.89,70.72,70.77,35052.0,69.3512,69.4982,69.3315,69.3806,35052.0
2022-01-07 13:40:00,70.76,70.81,70.72,70.72,26248.0,69.3708,69.4198,69.3315,69.3315,26248.0
2022-01-07 13:50:00,70.69,70.78,70.61,70.7,37808.0,69.3021,69.3904,69.2237,69.3119,37808.0
2022-01-07 14:00:00,70.73,70.78,70.63,70.73,50816.0,69.3413,69.3904,69.2433,69.3413,50816.0
2022-01-07 14:10:00,70.73,70.78,70.69,70.71,51548.0,69.3413,69.3904,69.3021,69.3217,51548.0
2022-01-07 14:20:00,70.71,70.71,70.47,70.61,126888.0,69.3217,69.3217,69.0865,69.2237,126888.0
2022-01-07 14:30:00,70.6,70.77,70.55,70.77,49990.0,69.2139,69.3806,69.1649,69.3806,49990.0
2022-01-07 14:40:00,70.76,70.92,70.72,70.85,76370.0,69.3708,69.5276,69.3315,69.459,76370.0
2022-01-07 14:50:00,70.85,70.95,70.8,70.88,49930.0,69.459,69.557,69.41,69.4884,49930.0
2022-01-07 15:00:00,70.89,71.03,70.88,70.93,107908.0,69.4982,69.6355,69.4884,69.5374,107908.0
2022-01-07 15:10:00,70.92,70.92,70.77,70.85,58714.0,69.5276,69.5276,69.3806,69.459,58714.0
2022-01-07 15:20:00,70.84,70.87,70.63,70.73,50708.0,69.4492,69.4786,69.2433,69.3413,50708.0
2022-01-07 15:30:00,70.72,70.87,70.65,70.8,91534.0,69.3315,69.4786,69.2629,69.41,91534.0
2022-01-07 15:40:00,70.8,70.85,70.61,70.71,106300.0,69.41,69.459,69.2237,69.3217,106300.0
2022-01-07 15:50:00,70.71,70.79,70.41,70.46,291604.0,69.3217,69.4002,69.0276,69.0767,291604.0
2022-01-10 09:30:00,69.42,69.52,68.91,69.06,482940.0,68.0571,68.1551,67.5571,67.7041,482940.0
2022-01-10 09:40:00,69.07,69.1,68.56,68.64,310728.0,67.7139,67.7434,67.214,67.2924,310728.0
2022-01-10 09:50:00,68.64,68.75,68.32,68.41,238696.0,67.2924,67.4002,66.9787,67.0669,238696.0
2022-01-10 10:00:00,68.38,68.48,68.12,68.42,209024.0,67.0375,67.1355,66.7826,67.0767,209024.0
2022-01-10 10:10:00,68.41,68.41,67.81,67.82,477380.0,67.0669,67.0669,66.4787,66.4885,477380.0
2022-01-10 10:20:00,67.86,68.08,67.86,68.05,197570.0,66.5277,66.7434,66.5277,66.714,197570.0
2022-01-10 10:30:00,68.04,68.23,67.88,67.89,267430.0,66.7042,66.8904,66.5473,66.5571,267430.0
2022-01-10 10:40:00,67.92,67.96,67.58,67.66,246032.0,66.5865,66.6257,66.2532,66.3316,246032.0
2022-01-10 10:50:00,67.64,68.0,67.6,67.92,253662.0,66.312,66.6649,66.2728,66.5865,253662.0
2022-01-10 11:00:00,67.93,68.16,67.73,68.14,235444.0,66.5963,66.8218,66.4002,66.8022,235444.0
2022-01-10 11:10:00,68.14,68.5,68.07,68.45,277324.0,66.8022,67.1551,66.7336,67.1061,277324.0
2022-01-10 11:20:00,68.43,68.66,68.38,68.63,173264.0,67.0865,67.312,67.0375,67.2826,173264.0
2022-01-10 11:30:00,68.63,68.63,68.22,68.24,197254.0,67.2826,67.2826,66.8806,66.9002,197254.0
2022-01-10 11:40:00,68.24,68.35,68.14,68.29,152154.0,66.9002,67.0081,66.8022,66.9493,152154.0
2022-01-10 11:50:00,68.27,68.48,68.17,68.46,110690.0,66.9296,67.1355,66.8316,67.1159,110690.0
2022-01-10 12:00:00,68.45,68.47,68.02,68.03,108268.0,67.1061,67.1257,66.6846,66.6944,108268.0
2022-01-10 12:10:00,68.05,68.23,68.05,68.08,82710.0,66.714,66.8904,66.714,66.7434,82710.0
2022-01-10 12:20:00,68.08,68.18,68.05,68.11,79798.0,66.7434,66.8414,66.714,66.7728,79798.0
2022-01-10 12:30:00,68.1,68.13,67.99,68.04,62522.0,66.763,66.7924,66.6551,66.7042,62522.0
2022-01-10 12:40:00,68.03,68.3,68.0,68.15,99036.0,66.6944,66.9591,66.6649,66.812,99036.0
2022-01-10 12:50:00,68.17,68.66,68.11,68.37,210444.0,66.8316,67.312,66.7728,67.0277,210444.0
2022-01-10 13:00:00,68.4,68.63,68.35,68.54,217952.0,67.0571,67.2826,67.0081,67.1943,217952.0
2022-01-10 13:10:00,68.53,68.7,68.49,68.69,159136.0,67.1845,67.3512,67.1453,67.3414,159136.0
2022-01-10 13:20:00,68.7,68.87,68.56,68.77,222260.0,67.3512,67.5179,67.214,67.4198,222260.0
2022-01-10 13:30:00,68.78,68.88,68.66,68.7,83086.0,67.4296,67.5277,67.312,67.3512,83086.0
2022-01-10 13:40:00,68.69,69.07,68.69,69.04,121628.0,67.3414,67.7139,67.3414,67.6845,121628.0
2022-01-10 13:50:00,69.04,69.27,69.01,69.18,214198.0,67.6845,67.91,67.6551,67.8218,214198.0
2022-01-10 14:00:00,69.18,69.54,69.12,69.53,224220.0,67.8218,68.1747,67.763,68.1649,224220.0
2022-01-10 14:10:00,69.52,69.64,69.38,69.51,120478.0,68.1551,68.2728,68.0179,68.1453,120478.0
2022-01-10 14:20:00,69.5,69.58,69.45,69.55,62118.0,68.1355,68.2139,68.0865,68.1845,62118.0
2022-01-10 14:30:00,69.55,69.75,69.48,69.61,88540.0,68.1845,68.3806,68.1159,68.2433,88540.0
2022-01-10 14:40:00,69.62,69.78,69.5,69.56,87472.0,68.2531,68.41,68.1355,68.1943,87472.0
2022-01-10 14:50:00,69.56,69.56,69.26,69.5,137226.0,68.1943,68.1943,67.9002,68.1355,137226.0
2022-01-10 15:00:00,69.52,69.66,69.09,69.23,218780.0,68.1551,68.2924,67.7335,67.8708,218780.0
2022-01-10 15:10:00,69.26,69.47,69.11,69.32,172316.0,67.9002,68.1061,67.7532,67.959,172316.0
2022-01-10 15:20:00,69.33,69.48,69.23,69.47,108832.0,67.9688,68.1159,67.8708,68.1061,108832.0
2022-01-10 15:30:00,69.39,69.67,69.3,69.55,128418.0,68.0277,68.3022,67.9394,68.1845,128418.0
2022-01-10 15:40:00,69.56,69.86,69.46,69.79,297334.0,68.1943,68.4884,68.0963,68.4198,297334.0
2022-01-10 15:50:00,69.79,70.35,69.73,70.29,652208.0,68.4198,68.9688,68.361,68.91,652208.0
2022-01-11 09:30:00,70.2,70.26,69.74,69.78,515690.0,68.8218,68.8806,68.3708,68.41,515690.0
2022-01-11 09:40:00,69.78,69.79,69.29,69.41,464204.0,68.41,68.4198,67.9296,68.0473,464204.0
2022-01-11 09:50:00,69.4,69.78,69.23,69.42,328278.0,68.0375,68.41,67.8708,68.0571,328278.0
2022-01-11 10:00:00,69.44,69.98,69.42,69.82,218752.0,68.0767,68.6061,68.0571,68.4492,218752.0
2022-01-11 10:10:00,69.83,69.98,69.66,69.89,198440.0,68.459,68.6061,68.2924,68.5178,198440.0
2022-01-11 10:20:00,69.89,69.97,69.69,69.85,247932.0,68.5178,68.5963,68.3218,68.4786,247932.0
2022-01-11 10:30:00,69.86,70.1,69.56,69.65,331868.0,68.4884,68.7237,68.1943,68.2826,331868.0
2022-01-11 10:40:00,69.64,69.66,69.32,69.44,189482.0,68.2728,68.2924,67.959,68.0767,189482.0
2022-01-11 10:50:00,69.43,69.7,69.34,69.64,87222.0,68.0669,68.3316,67.9786,68.2728,87222.0
2022-01-11 11:00:00,69.64,70.11,69.63,69.92,196024.0,68.2728,68.7335,68.2629,68.5473,196024.0
2022-01-11 11:10:00,69.95,70.59,69.95,70.55,373966.0,68.5767,69.2041,68.5767,69.1649,373966.0
2022-01-11 11:20:00,70.57,70.64,70.38,70.59,195412.0,69.1845,69.2531,68.9982,69.2041,195412.0
2022-01-11 11:30:00,70.59,70.8,70.49,70.76,86384.0,69.2041,69.41,69.1061,69.3708,86384.0
2022-01-11 11:40:00,70.77,71.04,70.67,70.72,202540.0,69.3806,69.6453,69.2825,69.3315,202540.0
2022-01-11 11:50:00,70.71,70.91,70.71,70.89,76444.0,69.3217,69.5178,69.3217,69.4982,76444.0
2022-01-11 12:00:00,70.91,70.96,70.83,70.94,40476.0,69.5178,69.5668,69.4394,69.5472,40476.0
2022-01-11 12:10:00,70.94,71.0,70.86,70.93,46368.0,69.5472,69.606,69.4688,69.5374,46368.0
2022-01-11 12:20:00,70.93,70.96,70.63,70.67,56122.0,69.5374,69.5668,69.2433,69.2825,56122.0
2022-01-11 12:30:00,70.68,70.86,70.64,70.77,72380.0,69.2923,69.4688,69.2531,69.3806,72380.0
2022-01-11 12:40:00,70.8,70.88,70.76,70.83,40008.0,69.41,69.4884,69.3708,69.4394,40008.0
2022-01-11 12:50:00,70.83,70.97,70.83,70.96,40476.0,69.4394,69.5766,69.4394,69.5668,40476.0
2022-01-11 13:00:00,70.95,70.95,70.73,70.78,50818.0,69.557,69.557,69.3413,69.3904,50818.0
2022-01-11 13:10:00,70.8,71.01,70.8,71.01,46730.0,69.41,69.6159,69.41,69.6159,46730.0
2022-01-11 13:20:00,71.03,71.14,71.02,71.07,61940.0,69.6355,69.7433,69.6257,69.6747,61940.0
2022-01-11 13:30:00,71.06,71.11,71.03,71.08,19098.0,69.6649,69.7139,69.6355,69.6845,19098.0
2022-01-11 13:40:00,71.09,71.2,71.05,71.07,43180.0,69.6943,69.8021,69.6551,69.6747,43180.0
2022-01-11 13:50:00,71.11,71.19,71.09,71.17,20250.0,69.7139,69.7923,69.6943,69.7727,20250.0
2022-01-11 14:00:00,71.16,71.16,70.93,71.01,54146.0,69.7629,69.7629,69.5374,69.6159,54146.0
2022-01-11 14:10:00,71.02,71.1,70.98,71.08,23502.0,69.6257,69.7041,69.5864,69.6845,23502.0
2022-01-11 14:20:00,71.08,71.14,71.01,71.13,16890.0,69.6845,69.7433,69.6159,69.7335,16890.0
2022-01-11 14:30:00,71.14,71.21,71.05,71.21,66982.0,69.7433,69.8119,69.6551,69.8119,66982.0
2022-01-11 14:40:00,71.18,71.31,71.17,71.31,53464.0,69.7825,69.91,69.7727,69.91,53464.0
2022-01-11 14:50:00,71.3,71.44,71.25,71.28,85476.0,69.9002,70.0374,69.8511,69.8806,85476.0
2022-01-11 15:00:00,71.3,71.52,71.3,71.45,77382.0,69.9002,70.1158,69.9002,70.0472,77382.0
2022-01-11 15:10:00,71.44,71.5,71.36,71.42,61046.0,70.0374,70.0962,69.959,70.0178,61046.0
2022-01-11 15:20:00,71.42,71.51,71.39,71.45,153614.0,70.0178,70.106,69.9884,70.0472,153614.0
2022-01-11 15:30:00,71.46,71.54,71.33,71.33,159076.0,70.057,70.1354,69.9296,69.9296,159076.0
2022-01-11 15:40:00,71.34,71.42,71.3,71.37,217366.0,69.9394,70.0178,69.9002,69.9688,217366.0
2022-01-11 15:50:00,71.39,71.58,71.2,71.56,386446.0,69.9884,70.1747,69.8021,70.1551,386446.0
2022-01-12 09:30:00,72.1,72.44,71.96,72.24,596350.0,70.6845,71.0178,70.5472,70.8217,596350.0
2022-01-12 09:40:00,72.24,72.28,71.9,72.18,261238.0,70.8217,70.8609,70.4884,70.7629,261238.0
2022-01-12 09:50:00,72.19,72.43,72.12,72.42,197804.0,70.7727,71.008,70.7041,70.9982,197804.0
2022-01-12 10:00:00,72.44,72.54,72.26,72.54,141034.0,71.0178,71.1158,70.8413,71.1158,141034.0
2022-01-12 10:10:00,72.55,72.6,72.42,72.53,168324.0,71.1256,71.1746,70.9982,71.106,168324.0
2022-01-12 10:20:00,72.51,72.56,72.32,72.36,170512.0,71.0864,71.1354,70.9001,70.9393,170512.0
2022-01-12 10:30:00,72.37,72.39,71.89,71.89,260598.0,70.9492,70.9688,70.4786,70.4786,260598.0
2022-01-12 10:40:00,71.92,72.05,71.67,71.78,259868.0,70.508,70.6354,70.2629,70.3707,259868.0
2022-01-12 10:50:00,71.79,71.92,71.67,71.88,144974.0,70.3805,70.508,70.2629,70.4688,144974.0
2022-01-12 11:00:00,71.85,72.0,71.39,71.59,257696.0,70.4394,70.5864,69.9884,70.1845,257696.0
2022-01-12 11:10:00,71.58,71.65,71.32,71.54,132754.0,70.1747,70.2433,69.9198,70.1354,132754.0
2022-01-12 11:20:00,71.54,71.8,71.42,71.76,121522.0,70.1354,70.3903,70.0178,70.3511,121522.0
2022-01-12 11:30:00,71.75,71.98,71.73,71.92,89050.0,70.3413,70.5668,70.3217,70.508,89050.0
2022-01-12 11:40:00,71.91,72.08,71.86,71.88,89000.0,70.4982,70.6648,70.4492,70.4688,89000.0
2022-01-12 11:50:00,71.86,72.01,71.83,71.92,52228.0,70.4492,70.5962,70.4198,70.508,52228.0
2022-01-12 12:00:00,71.94,72.0,71.7,71.79,61820.0,70.5276,70.5864,70.2923,70.3805,61820.0
2022-01-12 12:10:00,71.81,71.94,71.72,71.89,52496.0,70.4001,70.5276,70.3119,70.4786,52496.0
2022-01-12 12:20:00,71.89,72.02,71.86,71.91,52960.0,70.4786,70.606,70.4492,70.4982,52960.0
2022-01-12 12:30:00,71.92,72.1,71.9,71.95,60104.0,70.508,70.6845,70.4884,70.5374,60104.0
2022-01-12 12:40:00,72.0,72.03,71.92,71.99,18986.0,70.5864,70.6158,70.508,70.5766,18986.0
2022-01-12 12:50:00,72.01,72.2,72.01,72.15,37820.0,70.5962,70.7825,70.5962,70.7335,37820.0
2022-01-12 13:00:00,72.17,72.17,72.05,72.08,66396.0,70.7531,70.7531,70.6354,70.6648,66396.0
2022-01-12 13:10:00,72.1,72.13,71.86,71.89,31532.0,70.6845,70.7139,70.4492,70.4786,31532.0
2022-01-12 13:20:00,71.94,72.01,71.85,71.88,31242.0,70.5276,70.5962,70.4394,70.4688,31242.0
2022-01-12 13:30:00,71.87,71.96,71.8,71.86,61892.0,70.459,70.5472,70.3903,70.4492,61892.0
2022-01-12 13:40:00,71.85,71.96,71.84,71.86,37020.0,70.4394,70.5472,70.4296,70.4492,37020.0
2022-01-12 13:50:00,71.86,71.87,71.69,71.74,57874.0,70.4492,70.459,70.2825,70.3315,57874.0
2022-01-12 14:00:00,71.7,71.73,71.57,71.66,78522.0,70.2923,70.3217,70.1649,70.2531,78522.0
2022-01-12 14:10:00,71.64,71.81,71.64,71.8,14706.0,70.2335,70.4001,70.2335,70.3903,14706.0
2022-01-12 14:20:00,71.78,71.98,71.78,71.98,44926.0,70.3707,70.5668,70.3707,70.5668,44926.0
2022-01-12 14:30:00,71.98,71.99,71.79,71.89,56818.0,70.5668,70.5766,70.3805,70.4786,56818.0
2022-01-12 14:40:00,71.89,71.89,71.72,71.86,42612.0,70.4786,70.4786,70.3119,70.4492,42612.0
2022-01-12 14:50:00,71.85,71.96,71.85,71.89,36876.0,70.4394,70.5472,70.4394,70.4786,36876.0
2022-01-12 15:00:00,71.91,71.96,71.67,71.67,83540.0,70.4982,70.5472,70.2629,70.2629,83540.0
2022-01-12 15:10:00,71.69,71.88,71.69,71.8,52272.0,70.2825,70.4688,70.2825,70.3903,52272.0
2022-01-12 15:20:00,71.8,71.86,71.67,71.81,47370.0,70.3903,70.4492,70.2629,70.4001,47370.0
2022-01-12 15:30:00,71.77,71.86,71.67,71.71,90038.0,70.3609,70.4492,70.2629,70.3021,90038.0
2022-01-12 15:40:00,71.72,72.03,71.7,71.92,131968.0,70.3119,70.6158,70.2923,70.508,131968.0
2022-01-12 15:50:00,71.92,72.13,71.83,71.96,359986.0,70.508,70.7139,70.4198,70.5472,359986.0
2022-01-13 09:30:00,72.29,72.43,72.15,72.39,173624.0,70.8707,71.008,70.7335,70.9688,173624.0
2022-01-13 09:40:00,72.39,72.45,72.2,72.33,93135.0,70.9688,71.0276,70.7825,70.9099,93135.0
2022-01-13 09:50:00,72.32,72.49,72.23,72.34,102009.0,70.9001,71.0668,70.8119,70.9197,102009.0
2022-01-13 10:00:00,72.35,72.37,72.07,72.09,62236.0,70.9295,70.9492,70.655,70.6746,62236.0
2022-01-13 10:10:00,72.07,72.07,71.78,71.82,107515.0,70.655,70.655,70.3707,70.4099,107515.0
2022-01-13 10:20:00,71.85,71.98,71.8,71.97,54975.0,70.4394,70.5668,70.3903,70.557,54975.0
2022-01-13 10:30:00,71.96,72.04,71.71,71.76,46539.0,70.5472,70.6256,70.3021,70.3511,46539.0
2022-01-13 10:40:00,71.8,71.86,71.67,71.75,65304.0,70.3903,70.4492,70.2629,70.3413,65304.0
2022-01-13 10:50:00,71.74,71.75,71.37,71.61,103051.0,70.3315,70.3413,69.9688,70.2041,103051.0
2022-01-13 11:00:00,71.6,71.72,71.45,71.64,100256.0,70.1943,70.3119,70.0472,70.2335,100256.0
2022-01-13 11:10:00,71.62,71.62,71.46,71.52,66020.0,70.2139,70.2139,70.057,70.1158,66020.0
2022-01-13 11:20:00,71.53,71.94,71.49,71.92,117096.0,70.1256,70.5276,70.0864,70.508,117096.0
2022-01-13 11:30:00,71.91,72.02,71.83,72.0,84248.0,70.4982,70.606,70.4198,70.5864,84248.0
2022-01-13 11:40:00,71.99,72.03,71.91,71.92,56972.0,70.5766,70.6158,70.4982,70.508,56972.0
2022-01-13 11:50:00,71.92,71.98,71.84,71.89,100842.0,70.508,70.5668,70.4296,70.4786,100842.0
2022-01-13 12:00:00,71.89,71.89,71.57,71.66,57894.0,70.4786,70.4786,70.1649,70.2531,57894.0
2022-01-13 12:10:00,71.66,71.66,70.98,71.06,123828.0,70.2531,70.2531,69.5864,69.6649,123828.0
2022-01-13 12:20:00,71.04,71.04,70.77,70.92,172393.0,69.6453,69.6453,69.3806,69.5276,172393.0
2022-01-13 12:30:00,70.91,71.16,70.74,71.08,80848.0,69.5178,69.7629,69.3512,69.6845,80848.0
2022-01-13 12:40:00,71.08,71.1,70.67,70.75,92082.0,69.6845,69.7041,69.2825,69.361,92082.0
2022-01-13 12:50:00,70.73,70.91,70.68,70.9,81735.0,69.3413,69.5178,69.2923,69.508,81735.0
2022-01-13 13:00:00,70.88,71.14,70.7,71.04,100791.0,69.4884,69.7433,69.3119,69.6453,100791.0
2022-01-13 13:10:00,71.03,71.15,70.94,71.02,37301.0,69.6355,69.7531,69.5472,69.6257,37301.0
2022-01-13 13:20:00,71.06,71.27,70.99,71.16,52424.0,69.6649,69.8707,69.5962,69.7629,52424.0
2022-01-13 13:30:00,71.15,71.15,70.94,71.08,25726.0,69.7531,69.7531,69.5472,69.6845,25726.0
2022-01-13 13:40:00,71.07,71.1,70.96,71.1,20547.0,69.6747,69.7041,69.5668,69.7041,20547.0
2022-01-13 13:50:00,71.07,71.22,71.02,71.21,17522.0,69.6747,69.8217,69.6257,69.8119,17522.0
2022-01-13 14:00:00,71.18,71.36,71.16,71.26,61352.0,69.7825,69.959,69.7629,69.8609,61352.0
2022-01-13 14:10:00,71.25,71.25,70.86,70.95,30154.0,69.8511,69.8511,69.4688,69.557,30154.0
2022-01-13 14:20:00,70.94,70.99,70.82,70.84,39814.0,69.5472,69.5962,69.4296,69.4492,39814.0
2022-01-13 14:30:00,70.81,70.87,70.64,70.65,88632.0,69.4198,69.4786,69.2531,69.2629,88632.0
2022-01-13 14:40:00,70.66,70.82,70.65,70.68,45082.0,69.2727,69.4296,69.2629,69.2923,45082.0
2022-01-13 14:50:00,70.64,70.86,70.64,70.81,34591.0,69.2531,69.4688,69.2531,69.4198,34591.0
2022-01-13 15:00:00,70.81,70.81,70.42,70.43,84769.0,69.4198,69.4198,69.0374,69.0472,84769.0
2022-01-13 15:10:00,70.43,70.51,70.27,70.44,154749.0,69.0472,69.1257,68.8904,69.057,154749.0
2022-01-13 15:20:00,70.45,70.49,70.26,70.47,58088.0,69.0668,69.1061,68.8806,69.0865,58088.0
2022-01-13 15:30:00,70.47,70.56,70.12,70.14,110402.0,69.0865,69.1747,68.7433,68.7629,110402.0
2022-01-13 15:40:00,70.14,70.24,69.88,69.93,123674.0,68.7629,68.861,68.508,68.5571,123674.0
2022-01-13 15:50:00,69.93,70.01,69.63,69.96,440066.0,68.5571,68.6355,68.2629,68.5865,440066.0
2022-01-14 09:30:00,68.9,69.51,68.8,69.41,416745.0,67.5473,68.1453,67.4492,68.0473,416745.0
2022-01-14 09:40:00,69.41,69.73,69.25,69.42,125070.0,68.0473,68.361,67.8904,68.0571,125070.0
2022-01-14 09:50:00,69.42,69.93,69.37,69.9,163989.0,68.0571,68.5571,68.0081,68.5276,163989.0
2022-01-14 10:00:00,69.89,69.96,69.45,69.76,202130.0,68.5178,68.5865,68.0865,68.3904,202130.0
2022-01-14 10:10:00,69.72,70.03,69.56,70.02,100206.0,68.3512,68.6551,68.1943,68.6453,100206.0
2022-01-14 10:20:00,70.0,70.0,69.38,69.48,105786.0,68.6257,68.6257,68.0179,68.1159,105786.0
2022-01-14 10:30:00,69.49,69.56,69.23,69.37,108973.0,68.1257,68.1943,67.8708,68.0081,108973.0
2022-01-14 10:40:00,69.35,69.48,69.17,69.41,74222.0,67.9884,68.1159,67.812,68.0473,74222.0
2022-01-14 10:50:00,69.4,69.44,69.13,69.36,51482.0,68.0375,68.0767,67.7728,67.9982,51482.0
2022-01-14 11:00:00,69.39,69.6,68.99,69.0,94090.0,68.0277,68.2335,67.6355,67.6453,94090.0
2022-01-14 11:10:00,69.01,69.06,68.79,68.88,86741.0,67.6551,67.7041,67.4394,67.5277,86741.0
2022-01-14 11:20:00,68.88,69.2,68.83,69.02,69361.0,67.5277,67.8414,67.4787,67.6649,69361.0
2022-01-14 11:30:00,69.02,69.31,68.91,69.25,92742.0,67.6649,67.9492,67.5571,67.8904,92742.0
2022-01-14 11:40:00,69.26,69.58,69.21,69.5,82603.0,67.9002,68.2139,67.8512,68.1355,82603.0
2022-01-14 11:50:00,69.52,69.57,69.43,69.46,35611.0,68.1551,68.2041,68.0669,68.0963,35611.0
2022-01-14 12:00:00,69.46,69.52,69.32,69.46,40095.0,68.0963,68.1551,67.959,68.0963,40095.0
2022-01-14 12:10:00,69.48,69.57,69.27,69.33,25014.0,68.1159,68.2041,67.91,67.9688,25014.0
2022-01-14 12:20:00,69.32,69.33,69.12,69.28,34452.0,67.959,67.9688,67.763,67.9198,34452.0
2022-01-14 12:30:00,69.27,69.45,69.23,69.33,45962.0,67.91,68.0865,67.8708,67.9688,45962.0
2022-01-14 12:40:00,69.29,69.29,68.9,68.93,46758.0,67.9296,67.9296,67.5473,67.5767,46758.0
2022-01-14 12:50:00,68.95,69.0,68.75,68.75,37240.0,67.5963,67.6453,67.4002,67.4002,37240.0
2022-01-14 13:00:00,68.77,68.93,68.7,68.76,30045.0,67.4198,67.5767,67.3512,67.41,30045.0
2022-01-14 13:10:00,68.75,68.9,68.66,68.82,61106.0,67.4002,67.5473,67.312,67.4688,61106.0
2022-01-14 13:20:00,68.82,68.82,68.55,68.72,57543.0,67.4688,67.4688,67.2042,67.3708,57543.0
2022-01-14 13:30:00,68.71,68.82,68.58,68.7,45176.0,67.361,67.4688,67.2336,67.3512,45176.0
2022-01-14 13:40:00,68.69,68.94,68.67,68.88,57627.0,67.3414,67.5865,67.3218,67.5277,57627.0
2022-01-14 13:50:00,68.89,69.23,68.87,69.18,73685.0,67.5375,67.8708,67.5179,67.8218,73685.0
2022-01-14 14:00:00,69.17,69.37,69.1,69.17,67697.0,67.812,68.0081,67.7434,67.812,67697.0
2022-01-14 14:10:00,69.16,69.27,69.06,69.21,38367.0,67.8022,67.91,67.7041,67.8512,38367.0
2022-01-14 14:20:00,69.2,69.35,69.03,69.04,53305.0,67.8414,67.9884,67.6747,67.6845,53305.0
2022-01-14 14:30:00,69.03,69.52,69.02,69.42,72417.0,67.6747,68.1551,67.6649,68.0571,72417.0
2022-01-14 14:40:00,69.39,69.42,69.22,69.35,118280.0,68.0277,68.0571,67.861,67.9884,118280.0
2022-01-14 14:50:00,69.39,69.48,69.27,69.27,51591.0,68.0277,68.1159,67.91,67.91,51591.0
2022-01-14 15:00:00,69.28,69.58,69.28,69.34,57776.0,67.9198,68.2139,67.9198,67.9786,57776.0
2022-01-14 15:10:00,69.34,69.73,69.31,69.7,62822.0,67.9786,68.361,67.9492,68.3316,62822.0
2022-01-14 15:20:00,69.71,69.85,69.66,69.68,102671.0,68.3414,68.4786,68.2924,68.312,102671.0
2022-01-14 15:30:00,69.72,69.94,69.71,69.87,169403.0,68.3512,68.5669,68.3414,68.4982,169403.0
2022-01-14 15:40:00,69.86,70.03,69.75,69.89,115848.0,68.4884,68.6551,68.3806,68.5178,115848.0
2022-01-14 15:50:00,69.89,70.1,69.86,70.0,336155.0,68.5178,68.7237,68.4884,68.6257,336155.0
2022-01-18 09:30:00,68.48,68.55,67.88,68.02,420528.0,67.1355,67.2042,66.5473,66.6846,420528.0
2022-01-18 09:40:00,68.01,68.36,67.8,67.93,279638.0,66.6748,67.0179,66.4689,66.5963,279638.0
2022-01-18 09:50:00,67.91,68.04,67.71,68.02,126729.0,66.5767,66.7042,66.3806,66.6846,126729.0
2022-01-18 10:00:00,68.0,68.31,67.81,68.3,252146.0,66.6649,66.9689,66.4787,66.9591,252146.0
2022-01-18 10:10:00,68.27,68.42,68.04,68.08,113748.0,66.9296,67.0767,66.7042,66.7434,113748.0
2022-01-18 10:20:00,68.07,68.31,67.97,68.3,109881.0,66.7336,66.9689,66.6355,66.9591,109881.0
2022-01-18 10:30:00,68.3,68.3,67.89,67.92,114318.0,66.9591,66.9591,66.5571,66.5865,114318.0
2022-01-18 10:40:00,67.91,68.2,67.89,67.99,79690.0,66.5767,66.861,66.5571,66.6551,79690.0
2022-01-18 10:50:00,67.95,68.01,67.74,67.83,56444.0,66.6159,66.6748,66.4101,66.4983,56444.0
2022-01-18 11:00:00,67.83,67.93,67.62,67.73,80385.0,66.4983,66.5963,66.2924,66.4002,80385.0
2022-01-18 11:10:00,67.73,67.98,67.68,67.93,108810.0,66.4002,66.6453,66.3512,66.5963,108810.0
2022-01-18 11:20:00,67.9,67.94,67.78,67.8,74475.0,66.5669,66.6061,66.4493,66.4689,74475.0
2022-01-18 11:30:00,67.8,67.92,67.54,67.92,101073.0,66.4689,66.5865,66.214,66.5865,101073.0
2022-01-18 11:40:00,67.91,68.07,67.86,68.03,44166.0,66.5767,66.7336,66.5277,66.6944,44166.0
2022-01-18 11:50:00,68.04,68.17,67.95,67.99,44469.0,66.7042,66.8316,66.6159,66.6551,44469.0
2022-01-18 12:00:00,68.01,68.04,67.6,67.68,80355.0,66.6748,66.7042,66.2728,66.3512,80355.0
2022-01-18 12:10:00,67.69,67.86,67.64,67.8,59329.0,66.361,66.5277,66.312,66.4689,59329.0
2022-01-18 12:20:00,67.8,67.82,67.54,67.62,38720.0,66.4689,66.4885,66.214,66.2924,38720.0
2022-01-18 12:30:00,67.6,67.67,67.45,67.55,62175.0,66.2728,66.3414,66.1257,66.2238,62175.0
2022-01-18 12:40:00,67.55,67.64,67.36,67.38,50567.0,66.2238,66.312,66.0375,66.0571,50567.0
2022-01-18 12:50:00,67.38,67.48,67.28,67.31,96769.0,66.0571,66.1552,65.9591,65.9885,96769.0
2022-01-18 13:00:00,67.3,67.41,67.2,67.4,60500.0,65.9787,66.0865,65.8807,66.0767,60500.0
2022-01-18 13:10:00,67.38,67.6,67.34,67.52,51044.0,66.0571,66.2728,66.0179,66.1944,51044.0
2022-01-18 13:20:00,67.52,67.52,67.27,67.39,36537.0,66.1944,66.1944,65.9493,66.0669,36537.0
2022-01-18 13:30:00,67.37,67.58,67.31,67.57,59883.0,66.0473,66.2532,65.9885,66.2434,59883.0
2022-01-18 13:40:00,67.54,67.74,67.51,67.57,65173.0,66.214,66.4101,66.1846,66.2434,65173.0
2022-01-18 13:50:00,67.57,67.76,67.53,67.7,39913.0,66.2434,66.4297,66.2042,66.3708,39913.0
2022-01-18 14:00:00,67.7,67.83,67.7,67.76,47469.0,66.3708,66.4983,66.3708,66.4297,47469.0
2022-01-18 14:10:00,67.78,67.84,67.69,67.84,15668.0,66.4493,66.5081,66.361,66.5081,15668.0
2022-01-18 14:20:00,67.83,67.84,67.59,67.72,42088.0,66.4983,66.5081,66.263,66.3904,42088.0
2022-01-18 14:30:00,67.72,68.02,67.72,67.98,90107.0,66.3904,66.6846,66.3904,66.6453,90107.0
2022-01-18 14:40:00,67.97,68.09,67.89,68.07,70018.0,66.6355,66.7532,66.5571,66.7336,70018.0
2022-01-18 14:50:00,68.08,68.23,68.07,68.1,77955.0,66.7434,66.8904,66.7336,66.763,77955.0
2022-01-18 15:00:00,68.11,68.16,67.86,67.91,70967.0,66.7728,66.8218,66.5277,66.5767,70967.0
2022-01-18 15:10:00,67.89,68.0,67.49,67.57,75592.0,66.5571,66.6649,66.165,66.2434,75592.0
2022-01-18 15:20:00,67.57,67.72,67.52,67.66,53027.0,66.2434,66.3904,66.1944,66.3316,53027.0
2022-01-18 15:30:00,67.68,67.73,67.47,67.54,85955.0,66.3512,66.4002,66.1454,66.214,85955.0
2022-01-18 15:40:00,67.54,67.56,67.27,67.5,124616.0,66.214,66.2336,65.9493,66.1748,124616.0
2022-01-18 15:50:00,67.52,67.67,67.17,67.53,476565.0,66.1944,66.3414,65.8512,66.2042,476565.0
2022-01-19 09:30:00,68.0,68.41,67.88,68.32,321833.0,66.6649,67.0669,66.5473,66.9787,321833.0
2022-01-19 09:40:00,68.35,68.41,67.97,68.18,174700.0,67.0081,67.0669,66.6355,66.8414,174700.0
2022-01-19 09:50:00,68.16,68.42,68.04,68.39,101968.0,66.8218,67.0767,66.7042,67.0473,101968.0
2022-01-19 10:00:00,68.39,68.41,67.9,67.97,104703.0,67.0473,67.0669,66.5669,66.6355,104703.0
2022-01-19 10:10:00,67.98,68.1,67.76,67.85,123592.0,66.6453,66.763,66.4297,66.5179,123592.0
2022-01-19 10:20:00,67.86,67.91,67.46,67.48,137487.0,66.5277,66.5767,66.1356,66.1552,137487.0
2022-01-19 10:30:00,67.48,67.57,67.32,67.34,79207.0,66.1552,66.2434,65.9983,66.0179,79207.0
2022-01-19 10:40:00,67.34,67.41,67.21,67.25,82376.0,66.0179,66.0865,65.8905,65.9297,82376.0
2022-01-19 10:50:00,67.25,67.52,67.25,67.46,81900.0,65.9297,66.1944,65.9297,66.1356,81900.0
2022-01-19 11:00:00,67.44,67.54,67.3,67.37,80221.0,66.1159,66.214,65.9787,66.0473,80221.0
2022-01-19 11:10:00,67.37,67.37,67.03,67.15,106654.0,66.0473,66.0473,65.714,65.8316,106654.0
2022-01-19 11:20:00,67.15,67.31,66.99,67.24,125949.0,65.8316,65.9885,65.6748,65.9199,125949.0
2022-01-19 11:30:00,67.27,67.42,67.04,67.22,121887.0,65.9493,66.0963,65.7238,65.9003,121887.0
2022-01-19 11:40:00,67.22,67.4,67.08,67.36,81535.0,65.9003,66.0767,65.763,66.0375,81535.0
2022-01-19 11:50:00,67.32,67.61,67.32,67.57,65196.0,65.9983,66.2826,65.9983,66.2434,65196.0
2022-01-19 12:00:00,67.58,67.81,67.57,67.79,30235.0,66.2532,66.4787,66.2434,66.4591,30235.0
2022-01-19 12:10:00,67.79,67.98,67.77,67.8,50371.0,66.4591,66.6453,66.4395,66.4689,50371.0
2022-01-19 12:20:00,67.81,68.0,67.8,67.98,38008.0,66.4787,66.6649,66.4689,66.6453,38008.0
2022-01-19 12:30:00,68.0,68.03,67.77,67.78,54727.0,66.6649,66.6944,66.4395,66.4493,54727.0
2022-01-19 12:40:00,67.79,67.96,67.69,67.87,37731.0,66.4591,66.6257,66.361,66.5375,37731.0
2022-01-19 12:50:00,67.87,68.01,67.75,67.97,18880.0,66.5375,66.6748,66.4199,66.6355,18880.0
2022-01-19 13:00:00,68.0,68.0,67.74,67.89,56579.0,66.6649,66.6649,66.4101,66.5571,56579.0
2022-01-19 13:10:00,67.89,67.98,67.86,67.88,38081.0,66.5571,66.6453,66.5277,66.5473,38081.0
2022-01-19 13:20:00,67.86,67.87,67.61,67.63,22397.0,66.5277,66.5375,66.2826,66.3022,22397.0
2022-01-19 13:30:00,67.64,67.74,67.49,67.53,49691.0,66.312,66.4101,66.165,66.2042,49691.0
2022-01-19 13:40:00,67.52,67.57,67.47,67.48,25215.0,66.1944,66.2434,66.1454,66.1552,25215.0
2022-01-19 13:50:00,67.49,67.61,67.39,67.5,56371.0,66.165,66.2826,66.0669,66.1748,56371.0
2022-01-19 14:00:00,67.48,67.56,67.13,67.18,75932.0,66.1552,66.2336,65.812,65.861,75932.0
2022-01-19 14:10:00,67.17,67.23,67.03,67.11,42499.0,65.8512,65.9101,65.714,65.7924,42499.0
2022-01-19 14:20:00,67.11,67.12,66.91,66.92,47798.0,65.7924,65.8022,65.5963,65.6062,47798.0
2022-01-19 14:30:00,66.91,67.08,66.85,66.96,101429.0,65.5963,65.763,65.5375,65.6454,101429.0
2022-01-19 14:40:00,67.02,67.24,66.96,67.05,81532.0,65.7042,65.9199,65.6454,65.7336,81532.0
2022-01-19 14:50:00,67.06,67.33,67.04,67.17,41195.0,65.7434,66.0081,65.7238,65.8512,41195.0
2022-01-19 15:00:00,67.18,67.24,67.03,67.12,92403.0,65.861,65.9199,65.714,65.8022,92403.0
2022-01-19 15:10:00,67.12,67.39,67.12,67.2,37663.0,65.8022,66.0669,65.8022,65.8807,37663.0
2022-01-19 15:20:00,67.22,67.28,66.95,66.96,43773.0,65.9003,65.9591,65.6356,65.6454,43773.0
2022-01-19 15:30:00,66.93,66.96,66.66,66.67,118474.0,65.616,65.6454,65.3513,65.3611,118474.0
2022-01-19 15:40:00,66.67,66.84,66.64,66.7,79771.0,65.3611,65.5277,65.3316,65.3905,79771.0
2022-01-19 15:50:00,66.68,66.68,66.02,66.11,371165.0,65.3709,65.3709,64.7238,64.8121,371165.0
2022-01-20 09:30:00,66.68,67.04,66.63,66.79,226609.0,65.3709,65.7238,65.3218,65.4787,226609.0
2022-01-20 09:40:00,66.81,67.23,66.7,67.23,201605.0,65.4983,65.9101,65.3905,65.9101,201605.0
2022-01-20 09:50:00,67.22,67.63,67.13,67.55,158461.0,65.9003,66.3022,65.812,66.2238,158461.0
2022-01-20 10:00:00,67.56,67.61,67.36,67.49,148846.0,66.2336,66.2826,66.0375,66.165,148846.0
2022-01-20 10:10:00,67.5,67.57,67.22,67.22,150699.0,66.1748,66.2434,65.9003,65.9003,150699.0
2022-01-20 10:20:00,67.24,67.52,67.23,67.49,130261.0,65.9199,66.1944,65.9101,66.165,130261.0
2022-01-20 10:30:00,67.5,67.82,67.5,67.72,224848.0,66.1748,66.4885,66.1748,66.3904,224848.0
2022-01-20 10:40:00,67.74,67.96,67.72,67.95,180478.0,66.4101,66.6257,66.3904,66.6159,180478.0
2022-01-20 10:50:00,67.95,68.04,67.89,67.95,98053.0,66.6159,66.7042,66.5571,66.6159,98053.0
2022-01-20 11:00:00,67.95,68.15,67.94,68.0,630918.0,66.6159,66.812,66.6061,66.6649,630918.0
2022-01-20 11:10:00,68.0,68.0,67.81,67.91,63047.0,66.6649,66.6649,66.4787,66.5767,63047.0
2022-01-20 11:20:00,67.88,67.95,67.72,67.94,120704.0,66.5473,66.6159,66.3904,66.6061,120704.0
2022-01-20 11:30:00,67.93,68.0,67.89,67.95,67292.0,66.5963,66.6649,66.5571,66.6159,67292.0
2022-01-20 11:40:00,67.95,67.96,67.63,67.76,78535.0,66.6159,66.6257,66.3022,66.4297,78535.0
2022-01-20 11:50:00,67.78,67.89,67.75,67.79,64793.0,66.4493,66.5571,66.4199,66.4591,64793.0
2022-01-20 12:00:00,67.81,67.87,67.68,67.69,24676.0,66.4787,66.5375,66.3512,66.361,24676.0
2022-01-20 12:10:00,67.68,67.76,67.59,67.6,46401.0,66.3512,66.4297,66.263,66.2728,46401.0
2022-01-20 12:20:00,67.59,67.78,67.57,67.78,56273.0,66.263,66.4493,66.2434,66.4493,56273.0
2022-01-20 12:30:00,67.78,67.86,67.75,67.75,24505.0,66.4493,66.5277,66.4199,66.4199,24505.0
2022-01-20 12:40:00,67.79,67.87,67.72,67.73,33351.0,66.4591,66.5375,66.3904,66.4002,33351.0
2022-01-20 12:50:00,67.74,67.74,67.5,67.55,47122.0,66.4101,66.4101,66.1748,66.2238,47122.0
2022-01-20 13:00:00,67.55,67.55,67.22,67.25,111224.0,66.2238,66.2238,65.9003,65.9297,111224.0
2022-01-20 13:10:00,67.25,67.4,67.15,67.28,37626.0,65.9297,66.0767,65.8316,65.9591,37626.0
2022-01-20 13:20:00,67.31,67.38,67.22,67.25,41077.0,65.9885,66.0571,65.9003,65.9297,41077.0
2022-01-20 13:30:00,67.26,67.31,67.15,67.3,70506.0,65.9395,65.9885,65.8316,65.9787,70506.0
2022-01-20 13:40:00,67.3,67.36,67.16,67.25,30636.0,65.9787,66.0375,65.8414,65.9297,30636.0
2022-01-20 13:50:00,67.27,67.33,67.11,67.13,76926.0,65.9493,66.0081,65.7924,65.812,76926.0
2022-01-20 14:00:00,67.15,67.5,67.14,67.45,37904.0,65.8316,66.1748,65.8218,66.1257,37904.0
2022-01-20 14:10:00,67.46,67.5,66.9,67.03,97727.0,66.1356,66.1748,65.5865,65.714,97727.0
2022-01-20 14:20:00,67.05,67.09,66.87,66.87,33774.0,65.7336,65.7728,65.5571,65.5571,33774.0
2022-01-20 14:30:00,66.86,66.87,66.61,66.69,111808.0,65.5473,65.5571,65.3022,65.3807,111808.0
2022-01-20 14:40:00,66.66,66.7,66.48,66.65,69013.0,65.3513,65.3905,65.1748,65.3415,69013.0
2022-01-20 14:50:00,66.63,66.73,66.53,66.58,52777.0,65.3218,65.4199,65.2238,65.2728,52777.0
2022-01-20 15:00:00,66.55,66.71,66.12,66.17,96198.0,65.2434,65.4003,64.8219,64.8709,96198.0
2022-01-20 15:10:00,66.19,66.29,66.02,66.19,139464.0,64.8905,64.9885,64.7238,64.8905,139464.0
2022-01-20 15:20:00,66.17,66.18,65.68,65.8,135958.0,64.8709,64.8807,64.3905,64.5081,135958.0
2022-01-20 15:30:00,65.78,65.83,65.26,65.44,205395.0,64.4885,64.5376,63.9787,64.1552,205395.0
2022-01-20 15:40:00,65.44,65.55,65.0,65.02,397699.0,64.1552,64.263,63.7238,63.7435,397699.0
2022-01-20 15:50:00,65.0,65.2,64.49,64.65,943623.0,63.7238,63.9199,63.2239,63.3807,943623.0
2022-01-21 09:30:00,64.31,64.6,64.09,64.16,530409.0,63.0474,63.3317,62.8317,62.9003,530409.0
2022-01-21 09:40:00,64.15,64.32,63.7,64.14,320450.0,62.8905,63.0572,62.4494,62.8807,320450.0
2022-01-21 09:50:00,64.14,64.23,63.59,63.74,211521.0,62.8807,62.969,62.3415,62.4886,211521.0
2022-01-21 10:00:00,63.72,63.91,63.43,63.57,235071.0,62.469,62.6552,62.1847,62.3219,235071.0
2022-01-21 10:10:00,63.56,63.56,63.15,63.23,371009.0,62.3121,62.3121,61.9102,61.9886,371009.0
2022-01-21 10:20:00,63.25,63.73,62.87,63.47,338034.0,62.0082,62.4788,61.6357,62.2239,338034.0
2022-01-21 10:30:00,63.47,64.41,63.37,63.91,436108.0,62.2239,63.1454,62.1258,62.6552,436108.0
2022-01-21 10:40:00,63.93,64.31,63.71,64.31,236187.0,62.6749,63.0474,62.4592,63.0474,236187.0
2022-01-21 10:50:00,64.29,64.74,64.25,64.44,451653.0,63.0278,63.469,62.9886,63.1748,451653.0
2022-01-21 11:00:00,64.48,64.76,64.17,64.71,179528.0,63.2141,63.4886,62.9101,63.4395,179528.0
2022-01-21 11:10:00,64.71,64.72,64.34,64.59,219456.0,63.4395,63.4493,63.0768,63.3219,219456.0
2022-01-21 11:20:00,64.6,65.01,64.49,64.84,135648.0,63.3317,63.7337,63.2239,63.567,135648.0
2022-01-21 11:30:00,64.84,64.84,64.14,64.17,186038.0,63.567,63.567,62.8807,62.9101,186038.0
2022-01-21 11:40:00,64.19,64.24,63.81,63.96,137993.0,62.9298,62.9788,62.5572,62.7043,137993.0
2022-01-21 11:50:00,63.96,64.06,63.71,63.98,105068.0,62.7043,62.8023,62.4592,62.7239,105068.0
2022-01-21 12:00:00,63.98,64.13,63.79,63.92,112851.0,62.7239,62.8709,62.5376,62.6651,112851.0
2022-01-21 12:10:00,63.9,63.95,63.57,63.66,198114.0,62.6454,62.6945,62.3219,62.4102,198114.0
2022-01-21 12:20:00,63.62,63.93,63.52,63.72,114473.0,62.3709,62.6749,62.2729,62.469,114473.0
2022-01-21 12:30:00,63.69,63.93,63.46,63.65,214438.0,62.4396,62.6749,62.2141,62.4004,214438.0
2022-01-21 12:40:00,63.64,63.77,63.35,63.37,91948.0,62.3905,62.518,62.1062,62.1258,91948.0
2022-01-21 12:50:00,63.39,63.6,63.31,63.51,121043.0,62.1455,62.3513,62.067,62.2631,121043.0
2022-01-21 13:00:00,63.5,63.67,63.39,63.48,87810.0,62.2533,62.42,62.1455,62.2337,87810.0
2022-01-21 13:10:00,63.51,63.9,63.43,63.51,155276.0,62.2631,62.6454,62.1847,62.2631,155276.0
2022-01-21 13:20:00,63.49,63.49,63.12,63.27,152713.0,62.2435,62.2435,61.8808,62.0278,152713.0
2022-01-21 13:30:00,63.26,63.7,63.2,63.56,140515.0,62.018,62.4494,61.9592,62.3121,140515.0
2022-01-21 13:40:00,63.54,63.75,63.39,63.58,93019.0,62.2925,62.4984,62.1455,62.3317,93019.0
2022-01-21 13:50:00,63.57,63.78,63.21,63.32,117911.0,62.3219,62.5278,61.969,62.0768,117911.0
2022-01-21 14:00:00,63.36,63.62,63.28,63.37,148855.0,62.116,62.3709,62.0376,62.1258,148855.0
2022-01-21 14:10:00,63.38,63.53,63.32,63.36,77677.0,62.1357,62.2827,62.0768,62.116,77677.0
2022-01-21 14:20:00,63.35,63.56,63.0,63.03,165359.0,62.1062,62.3121,61.7631,61.7925,165359.0
2022-01-21 14:30:00,63.04,63.26,62.94,63.24,117107.0,61.8023,62.018,61.7043,61.9984,117107.0
2022-01-21 14:40:00,63.23,63.34,63.1,63.21,175309.0,61.9886,62.0964,61.8612,61.969,175309.0
2022-01-21 14:50:00,63.2,63.2,62.65,62.66,116930.0,61.9592,61.9592,61.42,61.4298,116930.0
2022-01-21 15:00:00,62.66,62.8,62.32,62.41,203742.0,61.4298,61.567,61.0965,61.1847,203742.0
2022-01-21 15:10:00,62.39,62.8,62.24,62.61,177552.0,61.1651,61.567,61.018,61.3808,177552.0
2022-01-21 15:20:00,62.56,62.58,62.13,62.26,144137.0,61.3318,61.3514,60.9102,61.0376,144137.0
2022-01-21 15:30:00,62.24,62.65,62.24,62.63,230185.0,61.018,61.42,61.018,61.4004,230185.0
2022-01-21 15:40:00,62.63,63.03,62.52,62.75,314726.0,61.4004,61.7925,61.2925,61.518,314726.0
2022-01-21 15:50:00,62.74,62.74,62.1,62.1,556392.0,61.5082,61.5082,60.8808,60.8808,556392.0
2022-01-24 09:30:00,60.38,60.7,60.03,60.62,708588.0,59.1946,59.5083,58.8514,59.4298,708588.0
2022-01-24 09:40:00,60.62,60.8,59.74,59.85,815694.0,59.4298,59.6063,58.5671,58.675,815694.0
2022-01-24 09:50:00,59.84,60.18,59.39,59.56,444259.0,58.6652,58.9985,58.224,58.3907,444259.0
2022-01-24 10:00:00,59.56,59.91,58.91,58.95,418647.0,58.3907,58.7338,57.7534,57.7926,418647.0
2022-01-24 10:10:00,58.93,59.28,58.63,58.69,516083.0,57.773,58.1161,57.4789,57.5377,516083.0
2022-01-24 10:20:00,58.7,59.76,58.69,59.43,400344.0,57.5475,58.5867,57.5377,58.2632,400344.0
2022-01-24 10:30:00,59.42,60.05,59.42,59.84,316235.0,58.2534,58.871,58.2534,58.6652,316235.0
2022-01-24 10:40:00,59.82,60.09,59.19,59.36,209219.0,58.6455,58.9102,58.0279,58.1946,209219.0
2022-01-24 10:50:00,59.32,59.9,59.22,59.5,210604.0,58.1554,58.724,58.0573,58.3318,210604.0
2022-01-24 11:00:00,59.43,59.49,59.0,59.08,214796.0,58.2632,58.322,57.8416,57.9201,214796.0
2022-01-24 11:10:00,59.07,59.17,58.83,58.99,459398.0,57.9103,58.0083,57.675,57.8318,459398.0
2022-01-24 11:20:00,59.03,59.32,58.87,59.17,368474.0,57.8711,58.1554,57.7142,58.0083,368474.0
2022-01-24 11:30:00,59.17,59.26,58.57,58.71,302678.0,58.0083,58.0965,57.4201,57.5573,302678.0
2022-01-24 11:40:00,58.73,58.74,57.84,57.84,476348.0,57.5769,57.5868,56.7044,56.7044,476348.0
2022-01-24 11:50:00,57.84,58.63,57.82,58.62,318819.0,56.7044,57.4789,56.6848,57.4691,318819.0
2022-01-24 12:00:00,58.62,58.62,57.88,57.94,202247.0,57.4691,57.4691,56.7436,56.8025,202247.0
2022-01-24 12:10:00,57.98,58.11,57.26,57.47,440624.0,56.8417,56.9691,56.1358,56.3417,440624.0
2022-01-24 12:20:00,57.42,57.89,57.21,57.71,379985.0,56.2927,56.7534,56.0868,56.577,379985.0
2022-01-24 12:30:00,57.71,57.84,57.35,57.62,270144.0,56.577,56.7044,56.224,56.4887,270144.0
2022-01-24 12:40:00,57.61,58.26,57.4,58.17,410189.0,56.4789,57.1162,56.2731,57.0279,410189.0
2022-01-24 12:50:00,58.14,58.78,57.94,58.5,319428.0,56.9985,57.626,56.8025,57.3515,319428.0
2022-01-24 13:00:00,58.49,59.21,58.34,58.99,352887.0,57.3417,58.0475,57.1946,57.8318,352887.0
2022-01-24 13:10:00,58.98,59.6,58.92,59.55,342699.0,57.822,58.4299,57.7632,58.3808,342699.0
2022-01-24 13:20:00,59.53,59.6,58.74,58.82,271323.0,58.3612,58.4299,57.5868,57.6652,271323.0
2022-01-24 13:30:00,58.76,59.45,58.76,59.38,198806.0,57.6064,58.2828,57.6064,58.2142,198806.0
2022-01-24 13:40:00,59.38,59.79,59.01,59.79,126744.0,58.2142,58.6161,57.8514,58.6161,126744.0
2022-01-24 13:50:00,59.78,60.21,59.7,60.18,469883.0,58.6063,59.0279,58.5279,58.9985,469883.0
2022-01-24 14:00:00,60.19,60.69,60.15,60.41,415459.0,59.0083,59.4985,58.9691,59.224,415459.0
2022-01-24 14:10:00,60.46,60.61,59.65,59.7,269490.0,59.273,59.42,58.4789,58.5279,269490.0
2022-01-24 14:20:00,59.73,60.02,59.22,59.4,215706.0,58.5573,58.8416,58.0573,58.2338,215706.0
2022-01-24 14:30:00,59.37,59.77,58.88,59.03,199741.0,58.2044,58.5965,57.724,57.8711,199741.0
2022-01-24 14:40:00,59.05,59.38,58.72,59.34,300725.0,57.8907,58.2142,57.5671,58.175,300725.0
2022-01-24 14:50:00,59.35,59.99,59.12,59.92,248780.0,58.1848,58.8122,57.9593,58.7436,248780.0
2022-01-24 15:00:00,59.92,60.31,59.8,60.09,249980.0,58.7436,59.1259,58.6259,58.9102,249980.0
2022-01-24 15:10:00,60.07,60.86,60.07,60.26,292905.0,58.8906,59.6651,58.8906,59.0769,292905.0
2022-01-24 15:20:00,60.27,60.95,60.27,60.68,262314.0,59.0867,59.7534,59.0867,59.4887,262314.0
2022-01-24 15:30:00,60.69,61.77,60.46,61.77,415746.0,59.4985,60.5573,59.273,60.5573,415746.0
2022-01-24 15:40:00,61.74,62.06,61.14,62.04,516995.0,60.5279,60.8416,59.9396,60.822,516995.0
2022-01-24 15:50:00,62.06,62.78,62.05,62.64,1195302.0,60.8416,61.5474,60.8318,61.4102,1195302.0
2022-01-25 09:30:00,60.71,61.14,60.4,60.74,566869.0,59.5181,59.9396,59.2142,59.5475,566869.0
2022-01-25 09:40:00,60.75,61.0,59.73,59.8,505714.0,59.5573,59.8024,58.5573,58.6259,505714.0
2022-01-25 09:50:00,59.79,59.97,59.36,59.57,319669.0,58.6161,58.7926,58.1946,58.4005,319669.0
2022-01-25 10:00:00,59.57,59.79,59.01,59.42,379791.0,58.4005,58.6161,57.8514,58.2534,379791.0
2022-01-25 10:10:00,59.43,59.97,59.14,59.81,491938.0,58.2632,58.7926,57.9789,58.6357,491938.0
2022-01-25 10:20:00,59.81,60.52,59.54,60.52,291571.0,58.6357,59.3318,58.371,59.3318,291571.0
2022-01-25 10:30:00,60.51,60.63,59.93,60.21,352530.0,59.322,59.4396,58.7534,59.0279,352530.0
2022-01-25 10:40:00,60.19,60.94,60.11,60.85,276035.0,59.0083,59.7436,58.9299,59.6553,276035.0
2022-01-25 10:50:00,60.89,60.9,60.06,60.14,321796.0,59.6945,59.7043,58.8808,58.9593,321796.0
2022-01-25 11:00:00,60.12,60.43,59.85,60.0,256654.0,58.9397,59.2436,58.675,58.822,256654.0
2022-01-25 11:10:00,60.03,60.4,59.77,60.38,196162.0,58.8514,59.2142,58.5965,59.1946,196162.0
2022-01-25 11:20:00,60.37,60.66,60.27,60.43,225529.0,59.1847,59.4691,59.0867,59.2436,225529.0
2022-01-25 11:30:00,60.43,60.49,59.6,59.74,258591.0,59.2436,59.3024,58.4299,58.5671,258591.0
2022-01-25 11:40:00,59.74,60.1,59.64,60.07,167162.0,58.5671,58.92,58.4691,58.8906,167162.0
2022-01-25 11:50:00,60.07,60.33,59.71,59.75,209626.0,58.8906,59.1455,58.5377,58.5769,209626.0
2022-01-25 12:00:00,59.75,60.42,59.67,60.27,185784.0,58.5769,59.2338,58.4985,59.0867,185784.0
2022-01-25 12:10:00,60.25,60.5,59.91,60.21,198451.0,59.0671,59.3122,58.7338,59.0279,198451.0
2022-01-25 12:20:00,60.22,60.62,60.14,60.49,180274.0,59.0377,59.4298,58.9593,59.3024,180274.0
2022-01-25 12:30:00,60.47,60.47,60.09,60.21,140066.0,59.2828,59.2828,58.9102,59.0279,140066.0
2022-01-25 12:40:00,60.23,60.34,59.91,59.98,147166.0,59.0475,59.1553,58.7338,58.8024,147166.0
2022-01-25 12:50:00,59.98,60.26,59.82,60.23,168477.0,58.8024,59.0769,58.6455,59.0475,168477.0
2022-01-25 13:00:00,60.24,60.24,59.85,60.07,144806.0,59.0573,59.0573,58.675,58.8906,144806.0
2022-01-25 13:10:00,60.07,60.44,60.04,60.39,130867.0,58.8906,59.2534,58.8612,59.2044,130867.0
2022-01-25 13:20:00,60.39,60.87,60.26,60.82,176409.0,59.2044,59.6749,59.0769,59.6259,176409.0
2022-01-25 13:30:00,60.81,61.09,60.74,61.08,181762.0,59.6161,59.8906,59.5475,59.8808,181762.0
2022-01-25 13:40:00,61.09,61.36,60.86,61.3,195049.0,59.8906,60.1553,59.6651,60.0965,195049.0
2022-01-25 13:50:00,61.3,61.61,61.25,61.6,167416.0,60.0965,60.4004,60.0475,60.3906,167416.0
2022-01-25 14:00:00,61.61,61.61,61.22,61.32,226775.0,60.4004,60.4004,60.0181,60.1161,226775.0
2022-01-25 14:10:00,61.32,61.89,61.32,61.87,396632.0,60.1161,60.6749,60.1161,60.6553,396632.0
2022-01-25 14:20:00,61.85,62.01,60.16,61.9,4615259.0,60.6357,60.7926,58.9789,60.6847,4615259.0
2022-01-25 14:30:00,61.89,61.95,61.55,61.84,230651.0,60.6749,60.7337,60.3416,60.6259,230651.0
2022-01-25 14:40:00,61.86,62.31,61.86,62.18,154256.0,60.6455,61.0867,60.6455,60.9592,154256.0
2022-01-25 14:50:00,62.17,62.57,62.12,62.52,103329.0,60.9494,61.3416,60.9004,61.2925,103329.0
2022-01-25 15:00:00,62.54,62.54,61.86,61.94,227863.0,61.3121,61.3121,60.6455,60.7239,227863.0
2022-01-25 15:10:00,61.9,62.21,61.77,62.17,94378.0,60.6847,60.9886,60.5573,60.9494,94378.0
2022-01-25 15:20:00,62.17,62.19,61.27,61.31,151134.0,60.9494,60.969,60.0671,60.1063,151134.0
2022-01-25 15:30:00,61.37,61.56,61.02,61.49,152609.0,60.1651,60.3514,59.822,60.2828,152609.0
2022-01-25 15:40:00,61.51,61.76,61.24,61.35,161555.0,60.3024,60.5475,60.0377,60.1455,161555.0
2022-01-25 15:50:00,61.34,61.34,60.8,61.08,368074.0,60.1357,60.1357,59.6063,59.8808,368074.0
2022-01-26 09:30:00,62.85,62.92,62.33,62.47,388689.0,61.6161,61.6847,61.1063,61.2435,388689.0
2022-01-26 09:40:00,62.49,63.01,62.3,62.94,126856.0,61.2631,61.7729,61.0769,61.7043,126856.0
2022-01-26 09:50:00,62.92,63.29,62.82,63.19,116654.0,61.6847,62.0474,61.5866,61.9494,116654.0
2022-01-26 10:00:00,63.2,63.51,63.03,63.31,130062.0,61.9592,62.2631,61.7925,62.067,130062.0
2022-01-26 10:10:00,63.31,63.31,62.68,63.02,142638.0,62.067,62.067,61.4494,61.7827,142638.0
2022-01-26 10:20:00,63.01,63.08,62.23,62.4,166189.0,61.7729,61.8415,61.0082,61.1749,166189.0
2022-01-26 10:30:00,62.4,62.49,62.13,62.18,105569.0,61.1749,61.2631,60.9102,60.9592,105569.0
2022-01-26 10:40:00,62.23,62.38,61.94,62.11,89189.0,61.0082,61.1553,60.7239,60.8906,89189.0
2022-01-26 10:50:00,62.09,62.45,62.04,62.38,99168.0,60.871,61.2239,60.822,61.1553,99168.0
2022-01-26 11:00:00,62.39,62.67,62.18,62.62,87821.0,61.1651,61.4396,60.9592,61.3906,87821.0
2022-01-26 11:10:00,62.62,62.9,62.59,62.72,74598.0,61.3906,61.6651,61.3612,61.4886,74598.0
2022-01-26 11:20:00,62.71,62.93,62.65,62.81,65000.0,61.4788,61.6945,61.42,61.5768,65000.0
2022-01-26 11:30:00,62.82,62.99,62.68,62.83,76625.0,61.5866,61.7533,61.4494,61.5965,76625.0
2022-01-26 11:40:00,62.83,63.03,62.77,62.8,61537.0,61.5965,61.7925,61.5376,61.567,61537.0
2022-01-26 11:50:00,62.8,62.93,62.57,62.83,92954.0,61.567,61.6945,61.3416,61.5965,92954.0
2022-01-26 12:00:00,62.87,63.0,62.79,62.93,69503.0,61.6357,61.7631,61.5572,61.6945,69503.0
2022-01-26 12:10:00,62.91,63.1,62.85,62.95,71679.0,61.6749,61.8612,61.6161,61.7141,71679.0
2022-01-26 12:20:00,62.98,63.05,62.88,63.04,99008.0,61.7435,61.8121,61.6455,61.8023,99008.0
2022-01-26 12:30:00,63.05,63.11,62.92,63.04,77587.0,61.8121,61.871,61.6847,61.8023,77587.0
2022-01-26 12:40:00,63.05,63.23,63.05,63.18,77183.0,61.8121,61.9886,61.8121,61.9396,77183.0
2022-01-26 12:50:00,63.19,63.21,63.08,63.19,39628.0,61.9494,61.969,61.8415,61.9494,39628.0
2022-01-26 13:00:00,63.18,63.2,62.71,62.93,82125.0,61.9396,61.9592,61.4788,61.6945,82125.0
2022-01-26 13:10:00,62.92,63.03,62.84,62.87,181198.0,61.6847,61.7925,61.6063,61.6357,181198.0
2022-01-26 13:20:00,62.88,62.92,62.66,62.86,74413.0,61.6455,61.6847,61.4298,61.6259,74413.0
2022-01-26 13:30:00,62.83,62.95,62.74,62.8,92017.0,61.5965,61.7141,61.5082,61.567,92017.0
2022-01-26 13:40:00,62.81,62.9,62.76,62.83,123106.0,61.5768,61.6651,61.5278,61.5965,123106.0
2022-01-26 13:50:00,62.83,63.01,62.76,62.84,91689.0,61.5965,61.7729,61.5278,61.6063,91689.0
2022-01-26 14:00:00,62.84,63.77,62.8,63.26,716375.0,61.6063,62.518,61.567,62.018,716375.0
2022-01-26 14:10:00,63.27,63.45,62.3,62.59,459031.0,62.0278,62.2043,61.0769,61.3612,459031.0
2022-01-26 14:20:00,62.57,63.19,62.38,63.06,238333.0,61.3416,61.9494,61.1553,61.8219,238333.0
2022-01-26 14:30:00,63.07,63.23,62.11,62.99,541195.0,61.8317,61.9886,60.8906,61.7533,541195.0
2022-01-26 14:40:00,63.05,63.07,61.08,61.18,835275.0,61.8121,61.8317,59.8808,59.9788,835275.0
2022-01-26 14:50:00,61.17,61.83,61.16,61.63,541346.0,59.969,60.6161,59.9592,60.42,541346.0
2022-01-26 15:00:00,61.57,61.57,59.9,59.9,619011.0,60.3612,60.3612,58.724,58.724,619011.0
2022-01-26 15:10:00,59.89,60.57,59.88,59.96,563344.0,58.7142,59.3808,58.7044,58.7828,563344.0
2022-01-26 15:20:00,59.97,60.67,59.51,60.66,454259.0,58.7926,59.4789,58.3416,59.4691,454259.0
2022-01-26 15:30:00,60.65,60.81,60.0,60.41,568174.0,59.4593,59.6161,58.822,59.224,568174.0
2022-01-26 15:40:00,60.4,60.94,60.19,60.51,459822.0,59.2142,59.7436,59.0083,59.322,459822.0
2022-01-26 15:50:00,60.51,61.1,60.27,60.83,661953.0,59.322,59.9004,59.0867,59.6357,661953.0
2022-01-27 09:30:00,62.15,62.37,61.8,61.94,405336.0,60.9298,61.1455,60.5867,60.7239,405336.0
2022-01-27 09:40:00,61.97,62.92,61.95,62.82,218021.0,60.7533,61.6847,60.7337,61.5866,218021.0
2022-01-27 09:50:00,62.81,62.99,62.41,62.71,236270.0,61.5768,61.7533,61.1847,61.4788,236270.0
2022-01-27 10:00:00,62.72,63.01,62.22,62.89,293721.0,61.4886,61.7729,60.9984,61.6553,293721.0
2022-01-27 10:10:00,62.9,63.07,62.66,62.7,168744.0,61.6651,61.8317,61.4298,61.469,168744.0
2022-01-27 10:20:00,62.74,62.82,61.91,61.91,195480.0,61.5082,61.5866,60.6945,60.6945,195480.0
2022-01-27 10:30:00,61.93,62.06,61.5,61.58,225923.0,60.7141,60.8416,60.2926,60.371,225923.0
2022-01-27 10:40:00,61.6,62.12,61.55,61.92,123973.0,60.3906,60.9004,60.3416,60.7043,123973.0
2022-01-27 10:50:00,61.92,62.47,61.85,62.4,117672.0,60.7043,61.2435,60.6357,61.1749,117672.0
2022-01-27 11:00:00,62.4,62.72,62.23,62.29,115893.0,61.1749,61.4886,61.0082,61.0671,115893.0
2022-01-27 11:10:00,62.34,62.65,62.03,62.21,120151.0,61.1161,61.42,60.8122,60.9886,120151.0
2022-01-27 11:20:00,62.19,62.35,61.82,61.97,123041.0,60.969,61.1259,60.6063,60.7533,123041.0
2022-01-27 11:30:00,61.96,62.52,61.92,62.3,81012.0,60.7435,61.2925,60.7043,61.0769,81012.0
2022-01-27 11:40:00,62.3,62.56,62.25,62.3,73749.0,61.0769,61.3318,61.0278,61.0769,73749.0
2022-01-27 11:50:00,62.29,62.4,62.17,62.32,48032.0,61.0671,61.1749,60.9494,61.0965,48032.0
2022-01-27 12:00:00,62.35,62.35,61.79,61.86,80705.0,61.1259,61.1259,60.5769,60.6455,80705.0
2022-01-27 12:10:00,61.9,61.91,61.29,61.43,134720.0,60.6847,60.6945,60.0867,60.2239,134720.0
2022-01-27 12:20:00,61.43,61.47,61.18,61.29,112303.0,60.2239,60.2632,59.9788,60.0867,112303.0
2022-01-27 12:30:00,61.28,61.37,60.79,60.91,150575.0,60.0769,60.1651,59.5965,59.7141,150575.0
2022-01-27 12:40:00,60.89,61.03,60.54,60.6,178296.0,59.6945,59.8318,59.3514,59.4102,178296.0
2022-01-27 12:50:00,60.59,61.16,60.59,60.95,188102.0,59.4004,59.9592,59.4004,59.7534,188102.0
2022-01-27 13:00:00,60.92,61.08,60.32,60.49,123226.0,59.724,59.8808,59.1357,59.3024,123226.0
2022-01-27 13:10:00,60.52,60.66,60.22,60.24,124297.0,59.3318,59.4691,59.0377,59.0573,124297.0
2022-01-27 13:20:00,60.26,60.28,59.85,59.89,162727.0,59.0769,59.0965,58.675,58.7142,162727.0
2022-01-27 13:30:00,59.89,60.37,59.87,59.95,207068.0,58.7142,59.1847,58.6946,58.773,207068.0
2022-01-27 13:40:00,59.94,60.29,59.84,60.24,171931.0,58.7632,59.1063,58.6652,59.0573,171931.0
2022-01-27 13:50:00,60.21,60.51,59.97,60.38,179325.0,59.0279,59.322,58.7926,59.1946,179325.0
2022-01-27 14:00:00,60.38,61.02,60.33,60.75,199859.0,59.1946,59.822,59.1455,59.5573,199859.0
2022-01-27 14:10:00,60.73,60.88,60.31,60.43,122809.0,59.5377,59.6847,59.1259,59.2436,122809.0
2022-01-27 14:20:00,60.43,60.43,59.98,60.05,89130.0,59.2436,59.2436,58.8024,58.871,89130.0
2022-01-27 14:30:00,60.05,60.24,59.78,60.17,98929.0,58.871,59.0573,58.6063,58.9887,98929.0
2022-01-27 14:40:00,60.17,60.67,60.14,60.44,101462.0,58.9887,59.4789,58.9593,59.2534,101462.0
2022-01-27 14:50:00,60.35,60.43,59.89,60.13,195748.0,59.1651,59.2436,58.7142,58.9495,195748.0
2022-01-27 15:00:00,60.16,60.58,60.16,60.21,113591.0,58.9789,59.3906,58.9789,59.0279,113591.0
2022-01-27 15:10:00,60.22,60.27,59.67,60.08,152669.0,59.0377,59.0867,58.4985,58.9004,152669.0
2022-01-27 15:20:00,60.05,60.37,59.78,60.25,127413.0,58.871,59.1847,58.6063,59.0671,127413.0
2022-01-27 15:30:00,60.27,60.51,60.04,60.13,160986.0,59.0867,59.322,58.8612,58.9495,160986.0
2022-01-27 15:40:00,60.13,60.93,60.09,60.51,177005.0,58.9495,59.7338,58.9102,59.322,177005.0
2022-01-27 15:50:00,60.43,60.45,60.12,60.18,269462.0,59.2436,59.2632,58.9397,58.9985,269462.0
2022-01-28 09:30:00,60.56,60.69,59.4,59.55,377775.0,59.371,59.4985,58.2338,58.3808,377775.0
2022-01-28 09:40:00,59.56,59.65,59.24,59.43,247465.0,58.3907,58.4789,58.0769,58.2632,247465.0
2022-01-28 09:50:00,59.44,59.77,59.27,59.36,172002.0,58.273,58.5965,58.1063,58.1946,172002.0
2022-01-28 10:00:00,59.47,59.72,59.22,59.67,141013.0,58.3024,58.5475,58.0573,58.4985,141013.0
2022-01-28 10:10:00,59.65,60.43,59.65,60.43,258491.0,58.4789,59.2436,58.4789,59.2436,258491.0
2022-01-28 10:20:00,60.42,60.47,59.81,60.02,178055.0,59.2338,59.2828,58.6357,58.8416,178055.0
2022-01-28 10:30:00,60.03,60.19,59.65,59.99,85190.0,58.8514,59.0083,58.4789,58.8122,85190.0
2022-01-28 10:40:00,59.98,60.42,59.58,60.38,145932.0,58.8024,59.2338,58.4103,59.1946,145932.0
2022-01-28 10:50:00,60.38,60.79,60.3,60.77,183843.0,59.1946,59.5965,59.1161,59.5769,183843.0
2022-01-28 11:00:00,60.79,60.85,60.42,60.7,116230.0,59.5965,59.6553,59.2338,59.5083,116230.0
2022-01-28 11:10:00,60.7,61.32,60.66,61.25,139115.0,59.5083,60.1161,59.4691,60.0475,139115.0
2022-01-28 11:20:00,61.26,61.43,61.11,61.23,91356.0,60.0573,60.2239,59.9102,60.0279,91356.0
2022-01-28 11:30:00,61.26,61.54,61.02,61.35,142506.0,60.0573,60.3318,59.822,60.1455,142506.0
2022-01-28 11:40:00,61.33,61.43,61.23,61.29,70771.0,60.1259,60.2239,60.0279,60.0867,70771.0
2022-01-28 11:50:00,61.28,61.8,61.24,61.76,86795.0,60.0769,60.5867,60.0377,60.5475,86795.0
2022-01-28 12:00:00,61.76,61.92,61.64,61.88,93507.0,60.5475,60.7043,60.4298,60.6651,93507.0
2022-01-28 12:10:00,61.86,61.92,61.54,61.86,87114.0,60.6455,60.7043,60.3318,60.6455,87114.0
2022-01-28 12:20:00,61.87,61.87,61.29,61.39,96551.0,60.6553,60.6553,60.0867,60.1847,96551.0
2022-01-28 12:30:00,61.39,61.5,61.23,61.28,71302.0,60.1847,60.2926,60.0279,60.0769,71302.0
2022-01-28 12:40:00,61.28,61.53,61.23,61.31,63779.0,60.0769,60.322,60.0279,60.1063,63779.0
2022-01-28 12:50:00,61.32,61.32,60.99,61.1,100944.0,60.1161,60.1161,59.7926,59.9004,100944.0
2022-01-28 13:00:00,61.09,61.62,61.08,61.6,71408.0,59.8906,60.4102,59.8808,60.3906,71408.0
2022-01-28 13:10:00,61.58,61.64,61.44,61.49,69572.0,60.371,60.4298,60.2337,60.2828,69572.0
2022-01-28 13:20:00,61.48,61.52,61.13,61.38,67421.0,60.273,60.3122,59.9298,60.1749,67421.0
2022-01-28 13:30:00,61.4,61.75,61.4,61.56,92448.0,60.1945,60.5377,60.1945,60.3514,92448.0
2022-01-28 13:40:00,61.56,61.7,61.43,61.52,69714.0,60.3514,60.4886,60.2239,60.3122,69714.0
2022-01-28 13:50:00,61.52,61.74,61.49,61.58,65987.0,60.3122,60.5279,60.2828,60.371,65987.0
2022-01-28 14:00:00,61.57,61.82,61.15,61.2,157205.0,60.3612,60.6063,59.9494,59.9985,157205.0
2022-01-28 14:10:00,61.21,61.23,60.8,60.82,138891.0,60.0083,60.0279,59.6063,59.6259,138891.0
2022-01-28 14:20:00,60.83,60.83,60.49,60.54,122038.0,59.6357,59.6357,59.3024,59.3514,122038.0
2022-01-28 14:30:00,60.55,60.72,60.34,60.68,106191.0,59.3612,59.5279,59.1553,59.4887,106191.0
2022-01-28 14:40:00,60.74,61.28,60.74,61.25,129490.0,59.5475,60.0769,59.5475,60.0475,129490.0
2022-01-28 14:50:00,61.28,61.58,61.1,61.53,145122.0,60.0769,60.371,59.9004,60.322,145122.0
2022-01-28 15:00:00,61.52,61.72,61.43,61.68,122928.0,60.3122,60.5082,60.2239,60.469,122928.0
2022-01-28 15:10:00,61.65,61.74,61.38,61.64,99720.0,60.4396,60.5279,60.1749,60.4298,99720.0
2022-01-28 15:20:00,61.67,62.01,61.57,61.84,174986.0,60.4592,60.7926,60.3612,60.6259,174986.0
2022-01-28 15:30:00,61.85,62.16,61.5,62.13,163117.0,60.6357,60.9396,60.2926,60.9102,163117.0
2022-01-28 15:40:00,62.11,62.6,62.1,62.6,255316.0,60.8906,61.371,60.8808,61.371,255316.0
2022-01-28 15:50:00,62.59,63.16,62.59,63.15,534875.0,61.3612,61.92,61.3612,61.9102,534875.0
2022-01-31 09:30:00,62.95,63.2,62.54,63.17,288055.0,61.7141,61.9592,61.3121,61.9298,288055.0
2022-01-31 09:40:00,63.18,63.3,63.03,63.05,295236.0,61.9396,62.0572,61.7925,61.8121,295236.0
2022-01-31 09:50:00,63.06,63.56,63.03,63.56,142331.0,61.8219,62.3121,61.7925,62.3121,142331.0
2022-01-31 10:00:00,63.56,64.0,63.54,64.0,481392.0,62.3121,62.7435,62.2925,62.7435,481392.0
2022-01-31 10:10:00,64.03,64.12,63.86,63.96,442647.0,62.7729,62.8611,62.6062,62.7043,442647.0
2022-01-31 10:20:00,63.97,64.26,63.85,63.85,202686.0,62.7141,62.9984,62.5964,62.5964,202686.0
2022-01-31 10:30:00,63.87,64.06,63.77,63.86,125427.0,62.616,62.8023,62.518,62.6062,125427.0
2022-01-31 10:40:00,63.85,63.96,63.7,63.84,161905.0,62.5964,62.7043,62.4494,62.5866,161905.0
2022-01-31 10:50:00,63.84,64.14,63.82,64.07,110583.0,62.5866,62.8807,62.567,62.8121,110583.0
2022-01-31 11:00:00,64.08,64.18,63.97,63.97,77280.0,62.8219,62.9199,62.7141,62.7141,77280.0
2022-01-31 11:10:00,63.98,64.03,63.78,63.85,66568.0,62.7239,62.7729,62.5278,62.5964,66568.0
2022-01-31 11:20:00,63.86,63.96,63.73,63.79,84716.0,62.6062,62.7043,62.4788,62.5376,84716.0
2022-01-31 11:30:00,63.8,64.13,63.72,64.0,58722.0,62.5474,62.8709,62.469,62.7435,58722.0
2022-01-31 11:40:00,64.02,64.26,63.97,64.26,68160.0,62.7631,62.9984,62.7141,62.9984,68160.0
2022-01-31 11:50:00,64.26,64.54,64.22,64.52,213333.0,62.9984,63.2729,62.9592,63.2533,213333.0
2022-01-31 12:00:00,64.53,64.54,64.31,64.32,76544.0,63.2631,63.2729,63.0474,63.0572,76544.0
2022-01-31 12:10:00,64.34,64.59,64.31,64.55,45121.0,63.0768,63.3219,63.0474,63.2827,45121.0
2022-01-31 12:20:00,64.54,64.55,64.24,64.41,39526.0,63.2729,63.2827,62.9788,63.1454,39526.0
2022-01-31 12:30:00,64.42,64.48,64.28,64.45,51601.0,63.1552,63.2141,63.018,63.1846,51601.0
2022-01-31 12:40:00,64.45,64.65,64.41,64.65,75748.0,63.1846,63.3807,63.1454,63.3807,75748.0
2022-01-31 12:50:00,64.64,64.75,64.57,64.71,68834.0,63.3709,63.4788,63.3023,63.4395,68834.0
2022-01-31 13:00:00,64.69,64.69,64.54,64.63,60029.0,63.4199,63.4199,63.2729,63.3611,60029.0
2022-01-31 13:10:00,64.64,64.71,64.5,64.71,41941.0,63.3709,63.4395,63.2337,63.4395,41941.0
2022-01-31 13:20:00,64.72,64.78,64.57,64.57,59940.0,63.4493,63.5082,63.3023,63.3023,59940.0
2022-01-31 13:30:00,64.6,64.73,64.48,64.64,50917.0,63.3317,63.4591,63.2141,63.3709,50917.0
2022-01-31 13:40:00,64.65,64.77,64.58,64.67,38540.0,63.3807,63.4984,63.3121,63.4003,38540.0
2022-01-31 13:50:00,64.66,64.7,64.58,64.7,37454.0,63.3905,63.4297,63.3121,63.4297,37454.0
2022-01-31 14:00:00,64.72,64.93,64.67,64.88,95492.0,63.4493,63.6552,63.4003,63.6062,95492.0
2022-01-31 14:10:00,64.87,64.91,64.81,64.89,38627.0,63.5964,63.6356,63.5376,63.616,38627.0
2022-01-31 14:20:00,64.88,64.99,64.81,64.98,68434.0,63.6062,63.714,63.5376,63.7042,68434.0
2022-01-31 14:30:00,64.97,64.99,64.92,64.94,29901.0,63.6944,63.714,63.6454,63.665,29901.0
2022-01-31 14:40:00,64.95,65.0,64.85,64.89,33604.0,63.6748,63.7238,63.5768,63.616,33604.0
2022-01-31 14:50:00,64.9,64.97,64.83,64.92,37545.0,63.6258,63.6944,63.5572,63.6454,37545.0
2022-01-31 15:00:00,64.91,64.96,64.67,64.67,59964.0,63.6356,63.6846,63.4003,63.4003,59964.0
2022-01-31 15:10:00,64.69,64.72,64.24,64.3,96792.0,63.4199,63.4493,62.9788,63.0376,96792.0
2022-01-31 15:20:00,64.31,64.77,64.31,64.67,148183.0,63.0474,63.4984,63.0474,63.4003,148183.0
2022-01-31 15:30:00,64.63,65.03,64.53,64.89,153311.0,63.3611,63.7533,63.2631,63.616,153311.0
2022-01-31 15:40:00,64.91,65.18,64.82,65.18,153681.0,63.6356,63.9003,63.5474,63.9003,153681.0
2022-01-31 15:50:00,65.17,65.53,65.15,65.41,564610.0,63.8905,64.2434,63.8709,64.1258,564610.0
2022-02-01 09:30:00,65.67,65.76,65.31,65.57,344661.0,64.3807,64.4689,64.0278,64.2827,344661.0
2022-02-01 09:40:00,65.58,65.69,65.06,65.3,188522.0,64.2925,64.4003,63.7827,64.018,188522.0
2022-02-01 09:50:00,65.3,65.49,65.18,65.38,135263.0,64.018,64.2042,63.9003,64.0964,135263.0
2022-02-01 10:00:00,65.38,65.39,64.56,64.84,287991.0,64.0964,64.1062,63.2925,63.567,287991.0
2022-02-01 10:10:00,64.89,65.18,64.79,64.92,116282.0,63.616,63.9003,63.518,63.6454,116282.0
2022-02-01 10:20:00,64.92,65.46,64.92,65.1,135982.0,63.6454,64.1748,63.6454,63.8219,135982.0
2022-02-01 10:30:00,65.1,65.37,64.97,65.13,102701.0,63.8219,64.0866,63.6944,63.8513,102701.0
2022-02-01 10:40:00,65.14,65.3,64.84,64.96,94002.0,63.8611,64.018,63.567,63.6846,94002.0
2022-02-01 10:50:00,64.95,65.46,64.95,65.46,85713.0,63.6748,64.1748,63.6748,64.1748,85713.0
2022-02-01 11:00:00,65.45,65.58,65.31,65.56,75224.0,64.165,64.2925,64.0278,64.2729,75224.0
2022-02-01 11:10:00,65.55,65.7,65.49,65.59,155213.0,64.263,64.4101,64.2042,64.3023,155213.0
2022-02-01 11:20:00,65.6,65.63,65.3,65.42,48441.0,64.3121,64.3415,64.018,64.1356,48441.0
2022-02-01 11:30:00,65.42,65.57,65.18,65.44,135586.0,64.1356,64.2827,63.9003,64.1552,135586.0
2022-02-01 11:40:00,65.45,65.69,65.41,65.54,98344.0,64.165,64.4003,64.1258,64.2532,98344.0
2022-02-01 11:50:00,65.56,65.75,65.49,65.66,39687.0,64.2729,64.4591,64.2042,64.3709,39687.0
2022-02-01 12:00:00,65.66,65.72,65.54,65.54,48801.0,64.3709,64.4297,64.2532,64.2532,48801.0
2022-02-01 12:10:00,65.54,65.57,65.36,65.56,36179.0,64.2532,64.2827,64.0768,64.2729,36179.0
2022-02-01 12:20:00,65.56,65.59,65.33,65.47,25175.0,64.2729,64.3023,64.0474,64.1846,25175.0
2022-02-01 12:30:00,65.49,65.49,65.16,65.31,43210.0,64.2042,64.2042,63.8807,64.0278,43210.0
2022-02-01 12:40:00,65.34,65.43,65.23,65.28,25582.0,64.0572,64.1454,63.9493,63.9984,25582.0
2022-02-01 12:50:00,65.32,65.56,65.28,65.56,21799.0,64.0376,64.2729,63.9984,64.2729,21799.0
2022-02-01 13:00:00,65.55,65.58,65.32,65.37,56896.0,64.263,64.2925,64.0376,64.0866,56896.0
2022-02-01 13:10:00,65.36,65.47,65.36,65.43,32270.0,64.0768,64.1846,64.0768,64.1454,32270.0
2022-02-01 13:20:00,65.44,65.56,65.4,65.54,18320.0,64.1552,64.2729,64.116,64.2532,18320.0
2022-02-01 13:30:00,65.55,65.57,65.35,65.55,41876.0,64.263,64.2827,64.067,64.263,41876.0
2022-02-01 13:40:00,65.56,65.66,65.55,65.61,78513.0,64.2729,64.3709,64.263,64.3219,78513.0
2022-02-01 13:50:00,65.62,65.63,65.43,65.59,35406.0,64.3317,64.3415,64.1454,64.3023,35406.0
2022-02-01 14:00:00,65.59,65.68,65.53,65.62,30823.0,64.3023,64.3905,64.2434,64.3317,30823.0
2022-02-01 14:10:00,65.61,65.71,65.44,65.49,39477.0,64.3219,64.4199,64.1552,64.2042,39477.0
2022-02-01 14:20:00,65.46,65.51,65.32,65.49,79677.0,64.1748,64.2238,64.0376,64.2042,79677.0
2022-02-01 14:30:00,65.52,65.6,65.41,65.52,36715.0,64.2336,64.3121,64.1258,64.2336,36715.0
2022-02-01 14:40:00,65.54,65.63,65.45,65.55,42264.0,64.2532,64.3415,64.165,64.263,42264.0
2022-02-01 14:50:00,65.55,65.61,65.43,65.59,21189.0,64.263,64.3219,64.1454,64.3023,21189.0
2022-02-01 15:00:00,65.58,66.01,65.53,65.99,139545.0,64.2925,64.714,64.2434,64.6944,139545.0
2022-02-01 15:10:00,66.0,66.0,65.85,65.95,66067.0,64.7042,64.7042,64.5572,64.6552,66067.0
2022-02-01 15:20:00,65.96,66.18,65.95,66.14,111196.0,64.665,64.8807,64.6552,64.8415,111196.0
2022-02-01 15:30:00,66.15,66.29,66.0,66.02,79585.0,64.8513,64.9885,64.7042,64.7238,79585.0
2022-02-01 15:40:00,66.03,66.41,66.0,66.4,112683.0,64.7336,65.1062,64.7042,65.0964,112683.0
2022-02-01 15:50:00,66.42,66.51,66.29,66.3,345317.0,65.116,65.2042,64.9885,64.9983,345317.0
2022-02-02 09:30:00,67.06,67.31,66.93,67.23,301669.0,65.7434,65.9885,65.616,65.9101,301669.0
2022-02-02 09:40:00,67.23,67.27,66.64,66.64,195108.0,65.9101,65.9493,65.3316,65.3316,195108.0
2022-02-02 09:50:00,66.64,66.91,66.61,66.77,135607.0,65.3316,65.5963,65.3022,65.4591,135607.0
2022-02-02 10:00:00,66.8,67.19,66.8,67.12,120165.0,65.4885,65.8709,65.4885,65.8022,120165.0
2022-02-02 10:10:00,67.09,67.22,66.68,66.9,126476.0,65.7728,65.9003,65.3709,65.5865,126476.0
2022-02-02 10:20:00,66.94,67.0,66.58,66.66,82989.0,65.6258,65.6846,65.2728,65.3513,82989.0
2022-02-02 10:30:00,66.68,66.89,66.44,66.88,118423.0,65.3709,65.5767,65.1356,65.5669,118423.0
2022-02-02 10:40:00,66.86,67.13,66.7,67.04,53227.0,65.5473,65.812,65.3905,65.7238,53227.0
2022-02-02 10:50:00,67.03,67.06,66.71,66.93,45024.0,65.714,65.7434,65.4003,65.616,45024.0
2022-02-02 11:00:00,66.95,67.0,66.56,66.56,55920.0,65.6356,65.6846,65.2532,65.2532,55920.0
2022-02-02 11:10:00,66.57,66.67,66.34,66.52,126660.0,65.263,65.3611,65.0375,65.214,126660.0
2022-02-02 11:20:00,66.56,66.77,66.54,66.71,89276.0,65.2532,65.4591,65.2336,65.4003,89276.0
2022-02-02 11:30:00,66.7,66.7,66.38,66.44,49822.0,65.3905,65.3905,65.0768,65.1356,49822.0
2022-02-02 11:40:00,66.45,66.78,66.42,66.65,73865.0,65.1454,65.4689,65.116,65.3415,73865.0
2022-02-02 11:50:00,66.66,66.85,66.65,66.85,24876.0,65.3513,65.5375,65.3415,65.5375,24876.0
2022-02-02 12:00:00,66.84,67.13,66.75,67.11,35793.0,65.5277,65.812,65.4395,65.7924,35793.0
2022-02-02 12:10:00,67.11,67.2,66.91,66.97,44697.0,65.7924,65.8807,65.5963,65.6552,44697.0
2022-02-02 12:20:00,66.96,67.04,66.93,66.95,24699.0,65.6454,65.7238,65.616,65.6356,24699.0
2022-02-02 12:30:00,66.95,67.12,66.86,67.11,32404.0,65.6356,65.8022,65.5473,65.7924,32404.0
2022-02-02 12:40:00,67.1,67.38,67.06,67.28,76537.0,65.7826,66.0571,65.7434,65.9591,76537.0
2022-02-02 12:50:00,67.28,67.45,67.23,67.45,41078.0,65.9591,66.1257,65.9101,66.1257,41078.0
2022-02-02 13:00:00,67.44,67.45,67.26,67.27,89005.0,66.1159,66.1257,65.9395,65.9493,89005.0
2022-02-02 13:10:00,67.26,67.35,67.17,67.24,39874.0,65.9395,66.0277,65.8512,65.9199,39874.0
2022-02-02 13:20:00,67.24,67.27,66.98,67.11,41041.0,65.9199,65.9493,65.665,65.7924,41041.0
2022-02-02 13:30:00,67.09,67.33,67.08,67.33,24283.0,65.7728,66.0081,65.763,66.0081,24283.0
2022-02-02 13:40:00,67.31,67.4,67.18,67.2,35326.0,65.9885,66.0767,65.861,65.8807,35326.0
2022-02-02 13:50:00,67.2,67.31,67.14,67.28,54087.0,65.8807,65.9885,65.8218,65.9591,54087.0
2022-02-02 14:00:00,67.28,67.45,67.26,67.35,53104.0,65.9591,66.1257,65.9395,66.0277,53104.0
2022-02-02 14:10:00,67.37,67.42,67.11,67.33,30036.0,66.0473,66.0963,65.7924,66.0081,30036.0
2022-02-02 14:20:00,67.31,67.31,67.05,67.28,22083.0,65.9885,65.9885,65.7336,65.9591,22083.0
2022-02-02 14:30:00,67.28,67.52,67.28,67.42,68265.0,65.9591,66.1944,65.9591,66.0963,68265.0
2022-02-02 14:40:00,67.47,67.68,67.47,67.63,55793.0,66.1454,66.3512,66.1454,66.3022,55793.0
2022-02-02 14:50:00,67.66,67.7,67.5,67.5,68160.0,66.3316,66.3708,66.1748,66.1748,68160.0
2022-02-02 15:00:00,67.51,67.67,67.37,67.5,54309.0,66.1846,66.3414,66.0473,66.1748,54309.0
2022-02-02 15:10:00,67.49,67.78,67.45,67.76,83654.0,66.165,66.4493,66.1257,66.4297,83654.0
2022-02-02 15:20:00,67.77,67.79,67.5,67.62,60665.0,66.4395,66.4591,66.1748,66.2924,60665.0
2022-02-02 15:30:00,67.61,67.73,67.54,67.6,77104.0,66.2826,66.4002,66.214,66.2728,77104.0
2022-02-02 15:40:00,67.61,67.79,67.58,67.74,77852.0,66.2826,66.4591,66.2532,66.4101,77852.0
2022-02-02 15:50:00,67.74,67.83,67.47,67.58,236650.0,66.4101,66.4983,66.1454,66.2532,236650.0
2022-02-03 09:30:00,65.71,66.09,65.42,66.07,600485.0,64.4199,64.7924,64.1356,64.7728,600485.0
2022-02-03 09:40:00,66.07,66.11,65.51,65.55,320681.0,64.7728,64.8121,64.2238,64.263,320681.0
2022-02-03 09:50:00,65.56,65.76,65.43,65.53,221666.0,64.2729,64.4689,64.1454,64.2434,221666.0
2022-02-03 10:00:00,65.52,65.91,65.45,65.78,235775.0,64.2336,64.616,64.165,64.4885,235775.0
2022-02-03 10:10:00,65.78,66.09,65.65,66.07,159666.0,64.4885,64.7924,64.3611,64.7728,159666.0
2022-02-03 10:20:00,66.05,66.25,65.93,66.17,175884.0,64.7532,64.9493,64.6356,64.8709,175884.0
2022-02-03 10:30:00,66.17,66.28,66.0,66.15,130289.0,64.8709,64.9787,64.7042,64.8513,130289.0
2022-02-03 10:40:00,66.12,66.26,65.85,65.91,132610.0,64.8219,64.9591,64.5572,64.616,132610.0
2022-02-03 10:50:00,65.91,66.16,65.91,66.0,84764.0,64.616,64.8611,64.616,64.7042,84764.0
2022-02-03 11:00:00,66.0,66.17,65.8,66.08,166142.0,64.7042,64.8709,64.5081,64.7826,166142.0
2022-02-03 11:10:00,66.08,66.29,66.04,66.19,56799.0,64.7826,64.9885,64.7434,64.8905,56799.0
2022-02-03 11:20:00,66.18,66.18,65.76,65.86,77312.0,64.8807,64.8807,64.4689,64.567,77312.0
2022-02-03 11:30:00,65.88,65.94,65.74,65.76,57470.0,64.5866,64.6454,64.4493,64.4689,57470.0
2022-02-03 11:40:00,65.78,65.83,65.67,65.72,54748.0,64.4885,64.5376,64.3807,64.4297,54748.0
2022-02-03 11:50:00,65.72,65.83,65.48,65.48,43887.0,64.4297,64.5376,64.1944,64.1944,43887.0
2022-02-03 12:00:00,65.47,65.6,65.28,65.42,115593.0,64.1846,64.3121,63.9984,64.1356,115593.0
2022-02-03 12:10:00,65.4,65.54,65.18,65.19,65388.0,64.116,64.2532,63.9003,63.9101,65388.0
2022-02-03 12:20:00,65.2,65.53,65.2,65.47,96041.0,63.9199,64.2434,63.9199,64.1846,96041.0
2022-02-03 12:30:00,65.46,65.6,65.32,65.52,50626.0,64.1748,64.3121,64.0376,64.2336,50626.0
2022-02-03 12:40:00,65.57,65.58,65.2,65.28,45797.0,64.2827,64.2925,63.9199,63.9984,45797.0
2022-02-03 12:50:00,65.29,65.44,65.25,65.4,69666.0,64.0082,64.1552,63.9689,64.116,69666.0
2022-02-03 13:00:00,65.4,65.4,65.2,65.21,51656.0,64.116,64.116,63.9199,63.9297,51656.0
2022-02-03 13:10:00,65.18,65.41,65.14,65.33,55830.0,63.9003,64.1258,63.8611,64.0474,55830.0
2022-02-03 13:20:00,65.34,65.55,65.32,65.44,38005.0,64.0572,64.263,64.0376,64.1552,38005.0
2022-02-03 13:30:00,65.46,65.63,65.35,65.41,74834.0,64.1748,64.3415,64.067,64.1258,74834.0
2022-02-03 13:40:00,65.44,65.53,65.39,65.5,44652.0,64.1552,64.2434,64.1062,64.214,44652.0
2022-02-03 13:50:00,65.49,65.52,65.34,65.41,40391.0,64.2042,64.2336,64.0572,64.1258,40391.0
2022-02-03 14:00:00,65.41,65.6,65.36,65.52,56523.0,64.1258,64.3121,64.0768,64.2336,56523.0
2022-02-03 14:10:00,65.53,65.56,65.4,65.48,23436.0,64.2434,64.2729,64.116,64.1944,23436.0
2022-02-03 14:20:00,65.49,65.51,65.22,65.31,72544.0,64.2042,64.2238,63.9395,64.0278,72544.0
2022-02-03 14:30:00,65.29,65.3,65.01,65.04,111460.0,64.0082,64.018,63.7337,63.7631,111460.0
2022-02-03 14:40:00,65.03,65.04,64.74,64.81,237798.0,63.7533,63.7631,63.469,63.5376,237798.0
2022-02-03 14:50:00,64.81,64.97,64.78,64.9,123755.0,63.5376,63.6944,63.5082,63.6258,123755.0
2022-02-03 15:00:00,64.91,65.0,64.7,64.75,138730.0,63.6356,63.7238,63.4297,63.4788,138730.0
2022-02-03 15:10:00,64.77,65.09,64.76,65.07,76270.0,63.4984,63.8121,63.4886,63.7925,76270.0
2022-02-03 15:20:00,65.08,65.23,64.92,65.03,48781.0,63.8023,63.9493,63.6454,63.7533,48781.0
2022-02-03 15:30:00,65.01,65.01,64.56,64.64,190676.0,63.7337,63.7337,63.2925,63.3709,190676.0
2022-02-03 15:40:00,64.62,64.79,64.43,64.49,167052.0,63.3513,63.518,63.165,63.2239,167052.0
2022-02-03 15:50:00,64.47,64.65,64.16,64.44,440254.0,63.2043,63.3807,62.9003,63.1748,440254.0
2022-02-04 09:30:00,64.38,64.51,63.98,64.18,579879.0,63.116,63.2435,62.7239,62.9199,579879.0
2022-02-04 09:40:00,64.18,64.89,64.17,64.64,277083.0,62.9199,63.616,62.9101,63.3709,277083.0
2022-02-04 09:50:00,64.63,64.72,64.32,64.57,165369.0,63.3611,63.4493,63.0572,63.3023,165369.0
2022-02-04 10:00:00,64.58,64.8,64.45,64.53,136259.0,63.3121,63.5278,63.1846,63.2631,136259.0
2022-02-04 10:10:00,64.56,65.02,64.34,64.91,188097.0,63.2925,63.7435,63.0768,63.6356,188097.0
2022-02-04 10:20:00,64.9,64.96,64.25,64.26,123899.0,63.6258,63.6846,62.9886,62.9984,123899.0
2022-02-04 10:30:00,64.26,64.51,63.9,64.08,169154.0,62.9984,63.2435,62.6454,62.8219,169154.0
2022-02-04 10:40:00,64.08,64.19,63.74,63.86,171842.0,62.8219,62.9298,62.4886,62.6062,171842.0
2022-02-04 10:50:00,63.87,64.06,63.78,63.86,86132.0,62.616,62.8023,62.5278,62.6062,86132.0
2022-02-04 11:00:00,63.87,64.04,63.76,63.88,55550.0,62.616,62.7827,62.5082,62.6258,55550.0
2022-02-04 11:10:00,63.85,63.9,63.63,63.88,168521.0,62.5964,62.6454,62.3807,62.6258,168521.0
2022-02-04 11:20:00,63.87,64.3,63.76,64.16,110060.0,62.616,63.0376,62.5082,62.9003,110060.0
2022-02-04 11:30:00,64.19,64.57,64.13,64.45,93754.0,62.9298,63.3023,62.8709,63.1846,93754.0
2022-02-04 11:40:00,64.48,64.71,64.42,64.54,55846.0,63.2141,63.4395,63.1552,63.2729,55846.0
2022-02-04 11:50:00,64.55,64.77,64.46,64.48,67251.0,63.2827,63.4984,63.1944,63.2141,67251.0
2022-02-04 12:00:00,64.52,64.59,64.37,64.55,57109.0,63.2533,63.3219,63.1062,63.2827,57109.0
2022-02-04 12:10:00,64.59,64.73,64.37,64.63,54621.0,63.3219,63.4591,63.1062,63.3611,54621.0
2022-02-04 12:20:00,64.62,64.73,64.55,64.67,32411.0,63.3513,63.4591,63.2827,63.4003,32411.0
2022-02-04 12:30:00,64.67,64.81,64.49,64.77,72595.0,63.4003,63.5376,63.2239,63.4984,72595.0
2022-02-04 12:40:00,64.79,64.89,64.72,64.86,47165.0,63.518,63.616,63.4493,63.5866,47165.0
2022-02-04 12:50:00,64.88,64.99,64.81,64.98,66809.0,63.6062,63.714,63.5376,63.7042,66809.0
2022-02-04 13:00:00,64.99,65.4,64.99,65.38,111859.0,63.714,64.116,63.714,64.0964,111859.0
2022-02-04 13:10:00,65.38,65.45,65.23,65.28,52627.0,64.0964,64.165,63.9493,63.9984,52627.0
2022-02-04 13:20:00,65.3,65.5,65.26,65.31,46042.0,64.018,64.214,63.9787,64.0278,46042.0
2022-02-04 13:30:00,65.34,65.44,65.28,65.35,22476.0,64.0572,64.1552,63.9984,64.067,22476.0
2022-02-04 13:40:00,65.38,65.63,65.36,65.5,104739.0,64.0964,64.3415,64.0768,64.214,104739.0
2022-02-04 13:50:00,65.51,65.61,65.47,65.57,33396.0,64.2238,64.3219,64.1846,64.2827,33396.0
2022-02-04 14:00:00,65.58,65.61,65.44,65.51,52921.0,64.2925,64.3219,64.1552,64.2238,52921.0
2022-02-04 14:10:00,65.53,65.54,65.21,65.21,75027.0,64.2434,64.2532,63.9297,63.9297,75027.0
2022-02-04 14:20:00,65.23,65.48,65.21,65.4,67925.0,63.9493,64.1944,63.9297,64.116,67925.0
2022-02-04 14:30:00,65.4,65.72,65.36,65.63,106990.0,64.116,64.4297,64.0768,64.3415,106990.0
2022-02-04 14:40:00,65.64,65.68,65.43,65.5,48683.0,64.3513,64.3905,64.1454,64.214,48683.0
2022-02-04 14:50:00,65.5,65.7,65.47,65.69,65262.0,64.214,64.4101,64.1846,64.4003,65262.0
2022-02-04 15:00:00,65.71,65.98,65.71,65.95,97704.0,64.4199,64.6846,64.4199,64.6552,97704.0
2022-02-04 15:10:00,65.95,66.19,65.9,65.91,333271.0,64.6552,64.8905,64.6062,64.616,333271.0
2022-02-04 15:20:00,65.91,66.09,65.88,65.94,93621.0,64.616,64.7924,64.5866,64.6454,93621.0
2022-02-04 15:30:00,65.97,66.13,65.9,65.9,125974.0,64.6748,64.8317,64.6062,64.6062,125974.0
2022-02-04 15:40:00,65.9,65.91,65.35,65.48,219363.0,64.6062,64.616,64.067,64.1944,219363.0
2022-02-04 15:50:00,65.49,65.62,65.0,65.04,230417.0,64.2042,64.3317,63.7238,63.7631,230417.0
2022-02-07 09:30:00,65.25,65.33,64.88,65.22,406027.0,63.9689,64.0474,63.6062,63.9395,406027.0
2022-02-07 09:40:00,65.21,65.35,65.0,65.05,147212.0,63.9297,64.067,63.7238,63.7729,147212.0
2022-02-07 09:50:00,65.07,65.51,65.07,65.36,132131.0,63.7925,64.2238,63.7925,64.0768,132131.0
2022-02-07 10:00:00,65.37,65.47,65.19,65.33,122049.0,64.0866,64.1846,63.9101,64.0474,122049.0
2022-02-07 10:10:00,65.37,65.38,64.98,65.02,101627.0,64.0866,64.0964,63.7042,63.7435,101627.0
2022-02-07 10:20:00,65.02,65.41,64.96,65.32,102369.0,63.7435,64.1258,63.6846,64.0376,102369.0
2022-02-07 10:30:00,65.34,65.64,65.24,65.47,64599.0,64.0572,64.3513,63.9591,64.1846,64599.0
2022-02-07 10:40:00,65.47,65.49,65.16,65.25,107427.0,64.1846,64.2042,63.8807,63.9689,107427.0
2022-02-07 10:50:00,65.22,65.39,65.17,65.33,35909.0,63.9395,64.1062,63.8905,64.0474,35909.0
2022-02-07 11:00:00,65.32,65.41,64.99,65.05,61376.0,64.0376,64.1258,63.714,63.7729,61376.0
2022-02-07 11:10:00,65.05,65.19,65.03,65.13,92859.0,63.7729,63.9101,63.7533,63.8513,92859.0
2022-02-07 11:20:00,65.14,65.28,65.04,65.15,57513.0,63.8611,63.9984,63.7631,63.8709,57513.0
2022-02-07 11:30:00,65.14,65.14,64.69,64.73,90324.0,63.8611,63.8611,63.4199,63.4591,90324.0
2022-02-07 11:40:00,64.73,64.77,64.55,64.7,84088.0,63.4591,63.4984,63.2827,63.4297,84088.0
2022-02-07 11:50:00,64.7,64.89,64.62,64.87,91129.0,63.4297,63.616,63.3513,63.5964,91129.0
2022-02-07 12:00:00,64.86,64.86,64.61,64.63,57018.0,63.5866,63.5866,63.3415,63.3611,57018.0
2022-02-07 12:10:00,64.7,64.8,64.61,64.74,35829.0,63.4297,63.5278,63.3415,63.469,35829.0
2022-02-07 12:20:00,64.71,64.85,64.59,64.6,35587.0,63.4395,63.5768,63.3219,63.3317,35587.0
2022-02-07 12:30:00,64.59,64.73,64.45,64.5,97150.0,63.3219,63.4591,63.1846,63.2337,97150.0
2022-02-07 12:40:00,64.55,64.81,64.55,64.76,60044.0,63.2827,63.5376,63.2827,63.4886,60044.0
2022-02-07 12:50:00,64.76,64.79,64.67,64.71,38974.0,63.4886,63.518,63.4003,63.4395,38974.0
2022-02-07 13:00:00,64.71,64.99,64.64,64.98,73636.0,63.4395,63.714,63.3709,63.7042,73636.0
2022-02-07 13:10:00,64.98,65.12,64.94,65.01,63702.0,63.7042,63.8415,63.665,63.7337,63702.0
2022-02-07 13:20:00,65.0,65.14,64.97,65.09,52911.0,63.7238,63.8611,63.6944,63.8121,52911.0
2022-02-07 13:30:00,65.1,65.2,65.09,65.18,45322.0,63.8219,63.9199,63.8121,63.9003,45322.0
2022-02-07 13:40:00,65.17,65.22,64.99,65.02,44727.0,63.8905,63.9395,63.714,63.7435,44727.0
2022-02-07 13:50:00,65.02,65.27,65.0,65.22,39696.0,63.7435,63.9885,63.7238,63.9395,39696.0
2022-02-07 14:00:00,65.22,65.22,65.06,65.07,33079.0,63.9395,63.9395,63.7827,63.7925,33079.0
2022-02-07 14:10:00,65.1,65.26,65.07,65.19,29481.0,63.8219,63.9787,63.7925,63.9101,29481.0
2022-02-07 14:20:00,65.19,65.41,65.11,65.41,42354.0,63.9101,64.1258,63.8317,64.1258,42354.0
2022-02-07 14:30:00,65.42,65.47,65.34,65.38,46982.0,64.1356,64.1846,64.0572,64.0964,46982.0
2022-02-07 14:40:00,65.35,65.52,65.34,65.39,37306.0,64.067,64.2336,64.0572,64.1062,37306.0
2022-02-07 14:50:00,65.39,65.44,65.32,65.37,24499.0,64.1062,64.1552,64.0376,64.0866,24499.0
2022-02-07 15:00:00,65.35,65.5,65.25,65.46,43903.0,64.067,64.214,63.9689,64.1748,43903.0
2022-02-07 15:10:00,65.44,65.67,65.41,65.52,90666.0,64.1552,64.3807,64.1258,64.2336,90666.0
2022-02-07 15:20:00,65.51,65.54,65.08,65.14,100295.0,64.2238,64.2532,63.8023,63.8611,100295.0
2022-02-07 15:30:00,65.15,65.24,64.78,64.79,111604.0,63.8709,63.9591,63.5082,63.518,111604.0
2022-02-07 15:40:00,64.79,64.83,64.51,64.56,171270.0,63.518,63.5572,63.2435,63.2925,171270.0
2022-02-07 15:50:00,64.55,64.8,64.19,64.59,369302.0,63.2827,63.5278,62.9298,63.3219,369302.0
2022-02-08 09:30:00,64.44,64.65,64.32,64.54,162040.0,63.1748,63.3807,63.0572,63.2729,162040.0
2022-02-08 09:40:00,64.54,64.61,64.35,64.4,125772.0,63.2729,63.3415,63.0866,63.1356,125772.0
2022-02-08 09:50:00,64.4,64.52,64.25,64.35,176087.0,63.1356,63.2533,62.9886,63.0866,176087.0
2022-02-08 10:00:00,64.34,64.35,64.0,64.31,136442.0,63.0768,63.0866,62.7435,63.0474,136442.0
2022-02-08 10:10:00,64.3,64.57,64.22,64.47,112744.0,63.0376,63.3023,62.9592,63.2043,112744.0
2022-02-08 10:20:00,64.46,64.52,64.23,64.33,56677.0,63.1944,63.2533,62.969,63.067,56677.0
2022-02-08 10:30:00,64.28,64.51,64.18,64.45,69698.0,63.018,63.2435,62.9199,63.1846,69698.0
2022-02-08 10:40:00,64.43,64.83,64.34,64.74,111072.0,63.165,63.5572,63.0768,63.469,111072.0
2022-02-08 10:50:00,64.74,64.89,64.69,64.78,50551.0,63.469,63.616,63.4199,63.5082,50551.0
2022-02-08 11:00:00,64.78,65.06,64.77,65.02,62746.0,63.5082,63.7827,63.4984,63.7435,62746.0
2022-02-08 11:10:00,64.99,65.19,64.97,65.16,56841.0,63.714,63.9101,63.6944,63.8807,56841.0
2022-02-08 11:20:00,65.17,65.17,65.0,65.1,28520.0,63.8905,63.8905,63.7238,63.8219,28520.0
2022-02-08 11:30:00,65.12,65.35,65.11,65.34,56369.0,63.8415,64.067,63.8317,64.0572,56369.0
2022-02-08 11:40:00,65.33,65.41,65.3,65.34,43370.0,64.0474,64.1258,64.018,64.0572,43370.0
2022-02-08 11:50:00,65.36,65.44,65.29,65.38,41290.0,64.0768,64.1552,64.0082,64.0964,41290.0
2022-02-08 12:00:00,65.41,65.52,65.26,65.31,35495.0,64.1258,64.2336,63.9787,64.0278,35495.0
2022-02-08 12:10:00,65.3,65.36,65.24,65.31,26669.0,64.018,64.0768,63.9591,64.0278,26669.0
2022-02-08 12:20:00,65.32,65.43,65.3,65.42,20145.0,64.0376,64.1454,64.018,64.1356,20145.0
2022-02-08 12:30:00,65.42,65.7,65.42,65.67,75996.0,64.1356,64.4101,64.1356,64.3807,75996.0
2022-02-08 12:40:00,65.68,65.75,65.59,65.6,110227.0,64.3905,64.4591,64.3023,64.3121,110227.0
2022-02-08 12:50:00,65.61,65.66,65.54,65.56,32176.0,64.3219,64.3709,64.2532,64.2729,32176.0
2022-02-08 13:00:00,65.55,65.57,65.48,65.48,20825.0,64.263,64.2827,64.1944,64.1944,20825.0
2022-02-08 13:10:00,65.48,65.56,65.33,65.43,38599.0,64.1944,64.2729,64.0474,64.1454,38599.0
2022-02-08 13:20:00,65.43,65.46,65.27,65.34,32164.0,64.1454,64.1748,63.9885,64.0572,32164.0
2022-02-08 13:30:00,65.33,65.53,65.33,65.39,30434.0,64.0474,64.2434,64.0474,64.1062,30434.0
2022-02-08 13:40:00,65.39,65.41,65.28,65.41,38763.0,64.1062,64.1258,63.9984,64.1258,38763.0
2022-02-08 13:50:00,65.41,65.49,65.29,65.48,12432.0,64.1258,64.2042,64.0082,64.1944,12432.0
2022-02-08 14:00:00,65.5,65.61,65.46,65.54,27399.0,64.214,64.3219,64.1748,64.2532,27399.0
2022-02-08 14:10:00,65.53,65.53,65.36,65.39,20357.0,64.2434,64.2434,64.0768,64.1062,20357.0
2022-02-08 14:20:00,65.37,65.38,65.04,65.06,56648.0,64.0866,64.0964,63.7631,63.7827,56648.0
2022-02-08 14:30:00,65.06,65.22,64.9,64.92,64438.0,63.7827,63.9395,63.6258,63.6454,64438.0
2022-02-08 14:40:00,64.93,65.04,64.86,64.96,58367.0,63.6552,63.7631,63.5866,63.6846,58367.0
2022-02-08 14:50:00,64.98,65.11,64.95,65.02,43736.0,63.7042,63.8317,63.6748,63.7435,43736.0
2022-02-08 15:00:00,64.99,65.14,64.84,65.11,41666.0,63.714,63.8611,63.567,63.8317,41666.0
2022-02-08 15:10:00,65.12,65.61,65.11,65.54,123185.0,63.8415,64.3219,63.8317,64.2532,123185.0
2022-02-08 15:20:00,65.56,65.58,65.34,65.42,58325.0,64.2729,64.2925,64.0572,64.1356,58325.0
2022-02-08 15:30:00,65.45,65.67,65.4,65.55,77291.0,64.165,64.3807,64.116,64.263,77291.0
2022-02-08 15:40:00,65.54,65.7,65.43,65.58,201771.0,64.2532,64.4101,64.1454,64.2925,201771.0
2022-02-08 15:50:00,65.58,65.93,65.47,65.65,471588.0,64.2925,64.6356,64.1846,64.3611,471588.0
2022-02-09 09:30:00,66.92,67.13,66.84,67.06,284216.0,65.6062,65.812,65.5277,65.7434,284216.0
2022-02-09 09:40:00,67.07,67.21,67.0,67.14,110202.0,65.7532,65.8905,65.6846,65.8218,110202.0
2022-02-09 09:50:00,67.11,67.13,66.91,66.95,91793.0,65.7924,65.812,65.5963,65.6356,91793.0
2022-02-09 10:00:00,66.95,67.23,66.95,67.16,63248.0,65.6356,65.9101,65.6356,65.8414,63248.0
2022-02-09 10:10:00,67.19,67.21,66.89,66.93,100175.0,65.8709,65.8905,65.5767,65.616,100175.0
2022-02-09 10:20:00,66.92,67.17,66.88,67.1,107795.0,65.6062,65.8512,65.5669,65.7826,107795.0
2022-02-09 10:30:00,67.11,67.32,67.08,67.2,58806.0,65.7924,65.9983,65.763,65.8807,58806.0
2022-02-09 10:40:00,67.21,67.29,67.1,67.18,36782.0,65.8905,65.9689,65.7826,65.861,36782.0
2022-02-09 10:50:00,67.19,67.35,67.14,67.35,78871.0,65.8709,66.0277,65.8218,66.0277,78871.0
2022-02-09 11:00:00,67.35,67.42,67.18,67.21,48553.0,66.0277,66.0963,65.861,65.8905,48553.0
2022-02-09 11:10:00,67.2,67.27,67.06,67.19,58467.0,65.8807,65.9493,65.7434,65.8709,58467.0
2022-02-09 11:20:00,67.19,67.27,67.18,67.19,22519.0,65.8709,65.9493,65.861,65.8709,22519.0
2022-02-09 11:30:00,67.18,67.28,67.12,67.23,37413.0,65.861,65.9591,65.8022,65.9101,37413.0
2022-02-09 11:40:00,67.23,67.25,67.12,67.21,24263.0,65.9101,65.9297,65.8022,65.8905,24263.0
2022-02-09 11:50:00,67.18,67.26,66.99,67.1,59263.0,65.861,65.9395,65.6748,65.7826,59263.0
2022-02-09 12:00:00,67.07,67.16,66.98,67.05,31824.0,65.7532,65.8414,65.665,65.7336,31824.0
2022-02-09 12:10:00,67.05,67.15,66.94,67.14,27330.0,65.7336,65.8316,65.6258,65.8218,27330.0
2022-02-09 12:20:00,67.15,67.21,67.1,67.16,109644.0,65.8316,65.8905,65.7826,65.8414,109644.0
2022-02-09 12:30:00,67.16,67.27,67.08,67.27,53339.0,65.8414,65.9493,65.763,65.9493,53339.0
2022-02-09 12:40:00,67.26,67.3,67.23,67.27,17849.0,65.9395,65.9787,65.9101,65.9493,17849.0
2022-02-09 12:50:00,67.25,67.32,67.21,67.32,12818.0,65.9297,65.9983,65.8905,65.9983,12818.0
2022-02-09 13:00:00,67.31,67.37,67.23,67.25,27134.0,65.9885,66.0473,65.9101,65.9297,27134.0
2022-02-09 13:10:00,67.28,67.29,67.16,67.23,17062.0,65.9591,65.9689,65.8414,65.9101,17062.0
2022-02-09 13:20:00,67.24,67.28,67.22,67.27,15386.0,65.9199,65.9591,65.9003,65.9493,15386.0
2022-02-09 13:30:00,67.29,67.33,67.23,67.23,8519.0,65.9689,66.0081,65.9101,65.9101,8519.0
2022-02-09 13:40:00,67.23,67.35,67.22,67.31,20875.0,65.9101,66.0277,65.9003,65.9885,20875.0
2022-02-09 13:50:00,67.31,67.35,67.29,67.32,13734.0,65.9885,66.0277,65.9689,65.9983,13734.0
2022-02-09 14:00:00,67.35,67.49,67.35,67.48,30835.0,66.0277,66.165,66.0277,66.1552,30835.0
2022-02-09 14:10:00,67.5,67.54,67.47,67.5,67166.0,66.1748,66.214,66.1454,66.1748,67166.0
2022-02-09 14:20:00,67.5,67.53,67.46,67.52,22054.0,66.1748,66.2042,66.1356,66.1944,22054.0
2022-02-09 14:30:00,67.51,67.59,67.48,67.56,31558.0,66.1846,66.263,66.1552,66.2336,31558.0
2022-02-09 14:40:00,67.56,67.58,67.45,67.46,61800.0,66.2336,66.2532,66.1257,66.1356,61800.0
2022-02-09 14:50:00,67.46,67.51,67.31,67.32,84420.0,66.1356,66.1846,65.9885,65.9983,84420.0
2022-02-09 15:00:00,67.32,67.33,67.11,67.14,83083.0,65.9983,66.0081,65.7924,65.8218,83083.0
2022-02-09 15:10:00,67.16,67.26,67.06,67.2,34328.0,65.8414,65.9395,65.7434,65.8807,34328.0
2022-02-09 15:20:00,67.21,67.42,67.18,67.41,71031.0,65.8905,66.0963,65.861,66.0865,71031.0
2022-02-09 15:30:00,67.41,67.63,67.39,67.53,178845.0,66.0865,66.3022,66.0669,66.2042,178845.0
2022-02-09 15:40:00,67.53,67.54,67.25,67.51,173764.0,66.2042,66.214,65.9297,66.1846,173764.0
2022-02-09 15:50:00,67.51,67.64,67.37,67.56,344904.0,66.1846,66.312,66.0473,66.2336,344904.0
2022-02-10 09:30:00,65.71,66.4,65.71,66.35,349895.0,64.4199,65.0964,64.4199,65.0473,349895.0
2022-02-10 09:40:00,66.37,66.61,66.37,66.52,158616.0,65.067,65.3022,65.067,65.214,158616.0
2022-02-10 09:50:00,66.53,66.98,66.49,66.87,265981.0,65.2238,65.665,65.1846,65.5571,265981.0
2022-02-10 10:00:00,66.87,67.36,66.83,67.34,179816.0,65.5571,66.0375,65.5179,66.0179,179816.0
2022-02-10 10:10:00,67.35,67.39,66.93,67.04,256842.0,66.0277,66.0669,65.616,65.7238,256842.0
2022-02-10 10:20:00,67.02,67.14,66.92,67.11,94569.0,65.7042,65.8218,65.6062,65.7924,94569.0
2022-02-10 10:30:00,67.14,67.52,67.06,67.52,100565.0,65.8218,66.1944,65.7434,66.1944,100565.0
2022-02-10 10:40:00,67.52,67.62,67.31,67.5,123801.0,66.1944,66.2924,65.9885,66.1748,123801.0
2022-02-10 10:50:00,67.49,67.49,66.85,66.96,172384.0,66.165,66.165,65.5375,65.6454,172384.0
2022-02-10 11:00:00,66.97,67.18,66.77,67.09,85645.0,65.6552,65.861,65.4591,65.7728,85645.0
2022-02-10 11:10:00,67.1,67.1,66.75,66.82,109977.0,65.7826,65.7826,65.4395,65.5081,109977.0
2022-02-10 11:20:00,66.78,66.95,66.68,66.86,106918.0,65.4689,65.6356,65.3709,65.5473,106918.0
2022-02-10 11:30:00,66.85,66.87,66.61,66.68,78700.0,65.5375,65.5571,65.3022,65.3709,78700.0
2022-02-10 11:40:00,66.68,67.14,66.67,67.1,106219.0,65.3709,65.8218,65.3611,65.7826,106219.0
2022-02-10 11:50:00,67.11,67.21,67.04,67.17,74400.0,65.7924,65.8905,65.7238,65.8512,74400.0
2022-02-10 12:00:00,67.18,67.19,66.97,67.06,100430.0,65.861,65.8709,65.6552,65.7434,100430.0
2022-02-10 12:10:00,67.06,67.2,66.99,67.15,39584.0,65.7434,65.8807,65.6748,65.8316,39584.0
2022-02-10 12:20:00,67.14,67.24,67.14,67.16,55866.0,65.8218,65.9199,65.8218,65.8414,55866.0
2022-02-10 12:30:00,67.17,67.26,66.97,67.14,56106.0,65.8512,65.9395,65.6552,65.8218,56106.0
2022-02-10 12:40:00,67.14,67.17,66.18,66.44,273652.0,65.8218,65.8512,64.8807,65.1356,273652.0
2022-02-10 12:50:00,66.43,66.58,66.16,66.44,165260.0,65.1258,65.2728,64.8611,65.1356,165260.0
2022-02-10 13:00:00,66.43,66.63,66.28,66.5,114736.0,65.1258,65.3218,64.9787,65.1944,114736.0
2022-02-10 13:10:00,66.5,66.59,65.95,65.96,158650.0,65.1944,65.2826,64.6552,64.665,158650.0
2022-02-10 13:20:00,65.96,66.13,65.78,65.79,115831.0,64.665,64.8317,64.4885,64.4983,115831.0
2022-02-10 13:30:00,65.78,65.89,65.36,65.66,223845.0,64.4885,64.5964,64.0768,64.3709,223845.0
2022-02-10 13:40:00,65.65,65.89,65.65,65.74,108467.0,64.3611,64.5964,64.3611,64.4493,108467.0
2022-02-10 13:50:00,65.75,65.95,65.62,65.95,58824.0,64.4591,64.6552,64.3317,64.6552,58824.0
2022-02-10 14:00:00,65.95,66.28,65.51,65.68,98332.0,64.6552,64.9787,64.2238,64.3905,98332.0
2022-02-10 14:10:00,65.69,65.69,65.19,65.22,109729.0,64.4003,64.4003,63.9101,63.9395,109729.0
2022-02-10 14:20:00,65.23,65.66,65.18,65.56,136939.0,63.9493,64.3709,63.9003,64.2729,136939.0
2022-02-10 14:30:00,65.58,65.81,65.5,65.64,83633.0,64.2925,64.5179,64.214,64.3513,83633.0
2022-02-10 14:40:00,65.68,65.84,65.44,65.46,132992.0,64.3905,64.5474,64.1552,64.1748,132992.0
2022-02-10 14:50:00,65.48,65.53,65.19,65.28,81984.0,64.1944,64.2434,63.9101,63.9984,81984.0
2022-02-10 15:00:00,65.3,65.52,65.09,65.48,210724.0,64.018,64.2336,63.8121,64.1944,210724.0
2022-02-10 15:10:00,65.54,65.67,65.32,65.36,116625.0,64.2532,64.3807,64.0376,64.0768,116625.0
2022-02-10 15:20:00,65.38,65.49,65.21,65.29,86824.0,64.0964,64.2042,63.9297,64.0082,86824.0
2022-02-10 15:30:00,65.27,65.27,64.88,65.04,193169.0,63.9885,63.9885,63.6062,63.7631,193169.0
2022-02-10 15:40:00,65.05,65.12,64.54,64.7,187707.0,63.7729,63.8415,63.2729,63.4297,187707.0
2022-02-10 15:50:00,64.69,65.33,64.51,65.16,376663.0,63.4199,64.0474,63.2435,63.8807,376663.0
2022-02-11 09:30:00,65.17,65.43,65.01,65.17,240584.0,63.8905,64.1454,63.7337,63.8905,240584.0
2022-02-11 09:40:00,65.18,65.8,65.08,65.65,195190.0,63.9003,64.5081,63.8023,64.3611,195190.0
2022-02-11 09:50:00,65.65,65.74,64.97,65.09,142143.0,64.3611,64.4493,63.6944,63.8121,142143.0
2022-02-11 10:00:00,65.1,65.56,65.09,65.36,109703.0,63.8219,64.2729,63.8121,64.0768,109703.0
2022-02-11 10:10:00,65.36,65.39,64.84,65.06,120930.0,64.0768,64.1062,63.567,63.7827,120930.0
2022-02-11 10:20:00,65.07,65.39,65.06,65.25,125588.0,63.7925,64.1062,63.7827,63.9689,125588.0
2022-02-11 10:30:00,65.26,65.49,65.05,65.4,105083.0,63.9787,64.2042,63.7729,64.116,105083.0
2022-02-11 10:40:00,65.44,65.45,65.19,65.23,47733.0,64.1552,64.165,63.9101,63.9493,47733.0
2022-02-11 10:50:00,65.26,65.29,64.96,65.05,72678.0,63.9787,64.0082,63.6846,63.7729,72678.0
2022-02-11 11:00:00,65.03,65.38,64.9,64.91,58117.0,63.7533,64.0964,63.6258,63.6356,58117.0
2022-02-11 11:10:00,64.92,64.98,64.68,64.82,60735.0,63.6454,63.7042,63.4101,63.5474,60735.0
2022-02-11 11:20:00,64.85,64.99,64.73,64.81,115744.0,63.5768,63.714,63.4591,63.5376,115744.0
2022-02-11 11:30:00,64.8,64.93,64.47,64.54,62426.0,63.5278,63.6552,63.2043,63.2729,62426.0
2022-02-11 11:40:00,64.53,64.66,64.41,64.62,91944.0,63.2631,63.3905,63.1454,63.3513,91944.0
2022-02-11 11:50:00,64.61,64.81,64.49,64.75,105412.0,63.3415,63.5376,63.2239,63.4788,105412.0
2022-02-11 12:00:00,64.72,64.81,64.61,64.74,49489.0,63.4493,63.5376,63.3415,63.469,49489.0
2022-02-11 12:10:00,64.74,64.95,64.57,64.63,90903.0,63.469,63.6748,63.3023,63.3611,90903.0
2022-02-11 12:20:00,64.64,64.77,64.54,64.75,28605.0,63.3709,63.4984,63.2729,63.4788,28605.0
2022-02-11 12:30:00,64.73,64.84,64.65,64.73,50735.0,63.4591,63.567,63.3807,63.4591,50735.0
2022-02-11 12:40:00,64.72,64.77,64.49,64.54,291392.0,63.4493,63.4984,63.2239,63.2729,291392.0
2022-02-11 12:50:00,64.52,64.54,64.29,64.37,61161.0,63.2533,63.2729,63.0278,63.1062,61161.0
2022-02-11 13:00:00,64.38,64.66,64.3,64.62,68950.0,63.116,63.3905,63.0376,63.3513,68950.0
2022-02-11 13:10:00,64.61,64.61,64.3,64.47,37657.0,63.3415,63.3415,63.0376,63.2043,37657.0
2022-02-11 13:20:00,64.44,64.48,64.1,64.11,95429.0,63.1748,63.2141,62.8415,62.8513,95429.0
2022-02-11 13:30:00,64.09,64.1,63.25,63.25,372905.0,62.8317,62.8415,62.0082,62.0082,372905.0
2022-02-11 13:40:00,63.26,63.49,62.73,63.1,401332.0,62.018,62.2435,61.4984,61.8612,401332.0
2022-02-11 13:50:00,63.1,63.31,62.88,62.95,176260.0,61.8612,62.067,61.6455,61.7141,176260.0
2022-02-11 14:00:00,62.92,63.21,62.58,62.92,217820.0,61.6847,61.969,61.3514,61.6847,217820.0
2022-02-11 14:10:00,62.93,63.56,62.78,63.38,280740.0,61.6945,62.3121,61.5474,62.1357,280740.0
2022-02-11 14:20:00,63.37,63.51,62.7,62.78,306660.0,62.1258,62.2631,61.469,61.5474,306660.0
2022-02-11 14:30:00,62.79,63.32,62.71,62.98,217783.0,61.5572,62.0768,61.4788,61.7435,217783.0
2022-02-11 14:40:00,63.0,63.07,62.52,62.59,125917.0,61.7631,61.8317,61.2925,61.3612,125917.0
2022-02-11 14:50:00,62.59,62.74,62.27,62.7,327297.0,61.3612,61.5082,61.0474,61.469,327297.0
2022-02-11 15:00:00,62.69,63.23,62.66,62.76,215708.0,61.4592,61.9886,61.4298,61.5278,215708.0
2022-02-11 15:10:00,62.79,63.0,62.52,62.54,86245.0,61.5572,61.7631,61.2925,61.3121,86245.0
2022-02-11 15:20:00,62.58,62.81,62.44,62.76,109930.0,61.3514,61.5768,61.2141,61.5278,109930.0
2022-02-11 15:30:00,62.72,62.8,62.41,62.47,121361.0,61.4886,61.567,61.1847,61.2435,121361.0
2022-02-11 15:40:00,62.48,62.98,62.13,62.97,201180.0,61.2533,61.7435,60.9102,61.7337,201180.0
2022-02-11 15:50:00,62.99,63.15,62.55,62.55,418994.0,61.7533,61.9102,61.3219,61.3219,418994.0
2022-02-14 09:30:00,62.4,62.72,62.18,62.41,421695.0,61.1749,61.4886,60.9592,61.1847,421695.0
2022-02-14 09:40:00,62.41,62.75,62.14,62.5,183288.0,61.1847,61.518,60.92,61.2729,183288.0
2022-02-14 09:50:00,62.49,62.79,62.39,62.46,182173.0,61.2631,61.5572,61.1651,61.2337,182173.0
2022-02-14 10:00:00,62.48,62.48,61.9,62.09,223863.0,61.2533,61.2533,60.6847,60.871,223863.0
2022-02-14 10:10:00,62.08,62.52,61.77,62.05,233944.0,60.8612,61.2925,60.5573,60.8318,233944.0
2022-02-14 10:20:00,62.05,62.31,61.9,62.13,121000.0,60.8318,61.0867,60.6847,60.9102,121000.0
2022-02-14 10:30:00,62.11,62.23,61.69,61.8,122653.0,60.8906,61.0082,60.4788,60.5867,122653.0
2022-02-14 10:40:00,61.85,62.16,61.79,62.07,135177.0,60.6357,60.9396,60.5769,60.8514,135177.0
2022-02-14 10:50:00,62.12,62.19,61.76,61.81,271220.0,60.9004,60.969,60.5475,60.5965,271220.0
2022-02-14 11:00:00,61.82,62.07,61.76,61.91,69448.0,60.6063,60.8514,60.5475,60.6945,69448.0
2022-02-14 11:10:00,61.9,62.23,61.76,62.21,108992.0,60.6847,61.0082,60.5475,60.9886,108992.0
2022-02-14 11:20:00,62.2,62.47,62.12,62.36,101880.0,60.9788,61.2435,60.9004,61.1357,101880.0
2022-02-14 11:30:00,62.38,62.5,62.19,62.31,175694.0,61.1553,61.2729,60.969,61.0867,175694.0
2022-02-14 11:40:00,62.29,62.57,62.28,62.57,71533.0,61.0671,61.3416,61.0572,61.3416,71533.0
2022-02-14 11:50:00,62.59,62.61,62.28,62.48,55400.0,61.3612,61.3808,61.0572,61.2533,55400.0
2022-02-14 12:00:00,62.45,62.6,62.31,62.34,52032.0,61.2239,61.371,61.0867,61.1161,52032.0
2022-02-14 12:10:00,62.37,62.53,62.33,62.4,39577.0,61.1455,61.3023,61.1063,61.1749,39577.0
2022-02-14 12:20:00,62.44,62.7,62.44,62.69,38011.0,61.2141,61.469,61.2141,61.4592,38011.0
2022-02-14 12:30:00,62.68,62.84,62.56,62.63,70513.0,61.4494,61.6063,61.3318,61.4004,70513.0
2022-02-14 12:40:00,62.61,62.83,62.61,62.83,38115.0,61.3808,61.5965,61.3808,61.5965,38115.0
2022-02-14 12:50:00,62.82,62.84,62.64,62.68,26829.0,61.5866,61.6063,61.4102,61.4494,26829.0
2022-02-14 13:00:00,62.73,62.88,62.6,62.75,37002.0,61.4984,61.6455,61.371,61.518,37002.0
2022-02-14 13:10:00,62.8,62.8,62.63,62.71,37579.0,61.567,61.567,61.4004,61.4788,37579.0
2022-02-14 13:20:00,62.72,62.72,62.35,62.41,100823.0,61.4886,61.4886,61.1259,61.1847,100823.0
2022-02-14 13:30:00,62.39,62.43,62.12,62.28,60008.0,61.1651,61.2043,60.9004,61.0572,60008.0
2022-02-14 13:40:00,62.29,62.3,61.93,61.99,47152.0,61.0671,61.0769,60.7141,60.7729,47152.0
2022-02-14 13:50:00,61.99,61.99,61.34,61.37,239122.0,60.7729,60.7729,60.1357,60.1651,239122.0
2022-02-14 14:00:00,61.36,61.52,61.12,61.23,396871.0,60.1553,60.3122,59.92,60.0279,396871.0
2022-02-14 14:10:00,61.23,61.46,61.15,61.33,74830.0,60.0279,60.2533,59.9494,60.1259,74830.0
2022-02-14 14:20:00,61.35,62.07,61.19,61.71,139657.0,60.1455,60.8514,59.9886,60.4984,139657.0
2022-02-14 14:30:00,61.67,61.92,61.48,61.78,84123.0,60.4592,60.7043,60.273,60.5671,84123.0
2022-02-14 14:40:00,61.79,61.97,61.57,61.65,63863.0,60.5769,60.7533,60.3612,60.4396,63863.0
2022-02-14 14:50:00,61.65,62.1,61.65,61.87,73870.0,60.4396,60.8808,60.4396,60.6553,73870.0
2022-02-14 15:00:00,61.89,61.98,61.53,61.84,53699.0,60.6749,60.7631,60.322,60.6259,53699.0
2022-02-14 15:10:00,61.86,62.08,61.68,61.82,30740.0,60.6455,60.8612,60.469,60.6063,30740.0
2022-02-14 15:20:00,61.81,62.27,61.66,62.0,93349.0,60.5965,61.0474,60.4494,60.7827,93349.0
2022-02-14 15:30:00,62.0,62.38,61.94,62.23,39392.0,60.7827,61.1553,60.7239,61.0082,39392.0
2022-02-14 15:40:00,62.23,62.47,61.98,62.36,103613.0,61.0082,61.2435,60.7631,61.1357,103613.0
2022-02-14 15:50:00,62.36,62.37,62.0,62.14,357143.0,61.1357,61.1455,60.7827,60.92,357143.0
2022-02-15 09:30:00,63.49,64.01,63.42,63.9,295745.0,62.2435,62.7533,62.1749,62.6454,295745.0
2022-02-15 09:40:00,63.89,64.06,63.69,63.7,161170.0,62.6356,62.8023,62.4396,62.4494,161170.0
2022-02-15 09:50:00,63.7,63.73,63.48,63.57,149508.0,62.4494,62.4788,62.2337,62.3219,149508.0
2022-02-15 10:00:00,63.57,63.69,63.43,63.62,76891.0,62.3219,62.4396,62.1847,62.3709,76891.0
2022-02-15 10:10:00,63.58,63.73,63.44,63.62,64830.0,62.3317,62.4788,62.1945,62.3709,64830.0
2022-02-15 10:20:00,63.62,63.83,63.5,63.83,83390.0,62.3709,62.5768,62.2533,62.5768,83390.0
2022-02-15 10:30:00,63.85,63.89,63.74,63.83,55143.0,62.5964,62.6356,62.4886,62.5768,55143.0
2022-02-15 10:40:00,63.84,64.09,63.83,64.08,49673.0,62.5866,62.8317,62.5768,62.8219,49673.0
2022-02-15 10:50:00,64.06,64.1,63.93,64.0,31235.0,62.8023,62.8415,62.6749,62.7435,31235.0
2022-02-15 11:00:00,63.97,64.11,63.94,64.11,38719.0,62.7141,62.8513,62.6847,62.8513,38719.0
2022-02-15 11:10:00,64.09,64.09,63.93,63.95,38697.0,62.8317,62.8317,62.6749,62.6945,38697.0
2022-02-15 11:20:00,63.96,64.02,63.78,63.81,21224.0,62.7043,62.7631,62.5278,62.5572,21224.0
2022-02-15 11:30:00,63.88,64.09,63.88,64.04,20666.0,62.6258,62.8317,62.6258,62.7827,20666.0
2022-02-15 11:40:00,64.0,64.05,63.92,63.95,28790.0,62.7435,62.7925,62.6651,62.6945,28790.0
2022-02-15 11:50:00,63.96,64.05,63.89,63.99,25668.0,62.7043,62.7925,62.6356,62.7337,25668.0
2022-02-15 12:00:00,64.04,64.09,63.84,63.87,24099.0,62.7827,62.8317,62.5866,62.616,24099.0
2022-02-15 12:10:00,63.88,63.92,63.62,63.66,48373.0,62.6258,62.6651,62.3709,62.4102,48373.0
2022-02-15 12:20:00,63.64,63.67,63.52,63.67,33354.0,62.3905,62.42,62.2729,62.42,33354.0
2022-02-15 12:30:00,63.64,63.71,63.56,63.62,45987.0,62.3905,62.4592,62.3121,62.3709,45987.0
2022-02-15 12:40:00,63.62,63.66,63.33,63.34,39130.0,62.3709,62.4102,62.0866,62.0964,39130.0
2022-02-15 12:50:00,63.34,63.53,63.34,63.52,25410.0,62.0964,62.2827,62.0964,62.2729,25410.0
2022-02-15 13:00:00,63.5,63.69,63.49,63.69,48880.0,62.2533,62.4396,62.2435,62.4396,48880.0
2022-02-15 13:10:00,63.69,63.71,63.63,63.64,23435.0,62.4396,62.4592,62.3807,62.3905,23435.0
2022-02-15 13:20:00,63.67,63.96,63.67,63.95,41269.0,62.42,62.7043,62.42,62.6945,41269.0
2022-02-15 13:30:00,63.95,64.0,63.89,63.92,33913.0,62.6945,62.7435,62.6356,62.6651,33913.0
2022-02-15 13:40:00,63.93,64.0,63.9,63.99,34786.0,62.6749,62.7435,62.6454,62.7337,34786.0
2022-02-15 13:50:00,64.0,64.01,63.93,63.98,32973.0,62.7435,62.7533,62.6749,62.7239,32973.0
2022-02-15 14:00:00,63.98,64.0,63.7,63.79,41877.0,62.7239,62.7435,62.4494,62.5376,41877.0
2022-02-15 14:10:00,63.8,63.96,63.76,63.93,33619.0,62.5474,62.7043,62.5082,62.6749,33619.0
2022-02-15 14:20:00,63.92,63.99,63.87,63.94,23101.0,62.6651,62.7337,62.616,62.6847,23101.0
2022-02-15 14:30:00,63.92,63.97,63.86,63.92,28352.0,62.6651,62.7141,62.6062,62.6651,28352.0
2022-02-15 14:40:00,63.93,64.04,63.75,63.89,46306.0,62.6749,62.7827,62.4984,62.6356,46306.0
2022-02-15 14:50:00,63.88,63.96,63.81,63.94,40549.0,62.6258,62.7043,62.5572,62.6847,40549.0
2022-02-15 15:00:00,63.94,64.11,63.91,64.06,34986.0,62.6847,62.8513,62.6552,62.8023,34986.0
2022-02-15 15:10:00,64.06,64.08,63.96,64.06,22903.0,62.8023,62.8219,62.7043,62.8023,22903.0
2022-02-15 15:20:00,64.07,64.09,63.91,64.0,31913.0,62.8121,62.8317,62.6552,62.7435,31913.0
2022-02-15 15:30:00,64.0,64.0,63.58,63.63,195971.0,62.7435,62.7435,62.3317,62.3807,195971.0
2022-02-15 15:40:00,63.6,63.9,63.52,63.81,161750.0,62.3513,62.6454,62.2729,62.5572,161750.0
2022-02-15 15:50:00,63.81,64.2,63.8,64.15,497346.0,62.5572,62.9396,62.5474,62.8905,497346.0
2022-02-16 09:30:00,63.54,63.78,63.52,63.62,167344.0,62.2925,62.5278,62.2729,62.3709,167344.0
2022-02-16 09:40:00,63.62,63.72,63.48,63.53,73316.0,62.3709,62.469,62.2337,62.2827,73316.0
2022-02-16 09:50:00,63.51,63.52,63.11,63.2,179224.0,62.2631,62.2729,61.871,61.9592,179224.0
2022-02-16 10:00:00,63.17,63.34,63.07,63.26,110911.0,61.9298,62.0964,61.8317,62.018,110911.0
2022-02-16 10:10:00,63.25,63.37,63.03,63.14,66883.0,62.0082,62.1258,61.7925,61.9004,66883.0
2022-02-16 10:20:00,63.12,63.33,63.09,63.33,42462.0,61.8808,62.0866,61.8513,62.0866,42462.0
2022-02-16 10:30:00,63.32,63.41,63.25,63.33,36102.0,62.0768,62.1651,62.0082,62.0866,36102.0
2022-02-16 10:40:00,63.32,63.39,63.22,63.28,23106.0,62.0768,62.1455,61.9788,62.0376,23106.0
2022-02-16 10:50:00,63.28,63.41,63.23,63.25,30514.0,62.0376,62.1651,61.9886,62.0082,30514.0
2022-02-16 11:00:00,63.26,63.45,63.23,63.43,82072.0,62.018,62.2043,61.9886,62.1847,82072.0
2022-02-16 11:10:00,63.41,63.43,63.23,63.23,34979.0,62.1651,62.1847,61.9886,61.9886,34979.0
2022-02-16 11:20:00,63.25,63.45,63.19,63.44,29949.0,62.0082,62.2043,61.9494,62.1945,29949.0
2022-02-16 11:30:00,63.42,63.44,63.34,63.36,19382.0,62.1749,62.1945,62.0964,62.116,19382.0
2022-02-16 11:40:00,63.39,63.41,63.29,63.35,23666.0,62.1455,62.1651,62.0474,62.1062,23666.0
2022-02-16 11:50:00,63.36,63.47,63.35,63.42,27665.0,62.116,62.2239,62.1062,62.1749,27665.0
2022-02-16 12:00:00,63.44,63.53,63.4,63.44,39280.0,62.1945,62.2827,62.1553,62.1945,39280.0
2022-02-16 12:10:00,63.43,63.46,63.33,63.37,23003.0,62.1847,62.2141,62.0866,62.1258,23003.0
2022-02-16 12:20:00,63.37,63.41,63.33,63.36,47579.0,62.1258,62.1651,62.0866,62.116,47579.0
2022-02-16 12:30:00,63.33,63.33,62.94,63.13,66868.0,62.0866,62.0866,61.7043,61.8906,66868.0
2022-02-16 12:40:00,63.14,63.26,63.13,63.24,22190.0,61.9004,62.018,61.8906,61.9984,22190.0
2022-02-16 12:50:00,63.26,63.31,63.21,63.22,29162.0,62.018,62.067,61.969,61.9788,29162.0
2022-02-16 13:00:00,63.22,63.25,63.12,63.22,15334.0,61.9788,62.0082,61.8808,61.9788,15334.0
2022-02-16 13:10:00,63.24,63.28,63.19,63.25,6957.0,61.9984,62.0376,61.9494,62.0082,6957.0
2022-02-16 13:20:00,63.24,63.35,63.23,63.28,7822.0,61.9984,62.1062,61.9886,62.0376,7822.0
2022-02-16 13:30:00,63.27,63.27,63.2,63.23,9649.0,62.0278,62.0278,61.9592,61.9886,9649.0
2022-02-16 13:40:00,63.17,63.24,63.14,63.19,8492.0,61.9298,61.9984,61.9004,61.9494,8492.0
2022-02-16 13:50:00,63.26,63.29,63.11,63.27,22765.0,62.018,62.0474,61.871,62.0278,22765.0
2022-02-16 14:00:00,63.27,63.81,62.99,63.62,225994.0,62.0278,62.5572,61.7533,62.3709,225994.0
2022-02-16 14:10:00,63.61,63.8,63.42,63.73,144079.0,62.3611,62.5474,62.1749,62.4788,144079.0
2022-02-16 14:20:00,63.68,64.21,63.68,64.17,177913.0,62.4298,62.9494,62.4298,62.9101,177913.0
2022-02-16 14:30:00,64.17,64.47,64.04,64.15,149609.0,62.9101,63.2043,62.7827,62.8905,149609.0
2022-02-16 14:40:00,64.14,64.16,63.92,63.97,86767.0,62.8807,62.9003,62.6651,62.7141,86767.0
2022-02-16 14:50:00,63.97,64.28,63.94,64.28,44715.0,62.7141,63.018,62.6847,63.018,44715.0
2022-02-16 15:00:00,64.32,64.6,64.23,64.48,154269.0,63.0572,63.3317,62.969,63.2141,154269.0
2022-02-16 15:10:00,64.5,64.5,64.33,64.47,28707.0,63.2337,63.2337,63.067,63.2043,28707.0
2022-02-16 15:20:00,64.45,64.53,64.3,64.53,30522.0,63.1846,63.2631,63.0376,63.2631,30522.0
2022-02-16 15:30:00,64.52,64.54,64.26,64.53,50857.0,63.2533,63.2729,62.9984,63.2631,50857.0
2022-02-16 15:40:00,64.48,64.59,64.37,64.59,73587.0,63.2141,63.3219,63.1062,63.3219,73587.0
2022-02-16 15:50:00,64.58,64.71,64.2,64.32,222248.0,63.3121,63.4395,62.9396,63.0572,222248.0
2022-02-17 09:30:00,63.32,63.42,63.19,63.42,234721.0,62.0768,62.1749,61.9494,62.1749,234721.0
2022-02-17 09:40:00,63.42,63.47,62.91,63.0,190276.0,62.1749,62.2239,61.6749,61.7631,190276.0
2022-02-17 09:50:00,63.01,63.02,62.55,62.6,153762.0,61.7729,61.7827,61.3219,61.371,153762.0
2022-02-17 10:00:00,62.61,62.8,62.48,62.67,168009.0,61.3808,61.567,61.2533,61.4396,168009.0
2022-02-17 10:10:00,62.68,62.87,62.63,62.63,62229.0,61.4494,61.6357,61.4004,61.4004,62229.0
2022-02-17 10:20:00,62.62,62.62,62.36,62.39,70029.0,61.3906,61.3906,61.1357,61.1651,70029.0
2022-02-17 10:30:00,62.37,62.56,62.32,62.54,88654.0,61.1455,61.3318,61.0965,61.3121,88654.0
2022-02-17 10:40:00,62.53,62.71,62.37,62.46,133848.0,61.3023,61.4788,61.1455,61.2337,133848.0
2022-02-17 10:50:00,62.48,62.66,62.35,62.63,53089.0,61.2533,61.4298,61.1259,61.4004,53089.0
2022-02-17 11:00:00,62.65,62.76,62.57,62.63,68855.0,61.42,61.5278,61.3416,61.4004,68855.0
2022-02-17 11:10:00,62.62,62.92,62.62,62.84,57698.0,61.3906,61.6847,61.3906,61.6063,57698.0
2022-02-17 11:20:00,62.82,62.87,62.7,62.79,39438.0,61.5866,61.6357,61.469,61.5572,39438.0
2022-02-17 11:30:00,62.8,62.83,62.66,62.66,39820.0,61.567,61.5965,61.4298,61.4298,39820.0
2022-02-17 11:40:00,62.69,62.99,62.69,62.99,61958.0,61.4592,61.7533,61.4592,61.7533,61958.0
2022-02-17 11:50:00,62.94,62.97,62.72,62.73,47982.0,61.7043,61.7337,61.4886,61.4984,47982.0
2022-02-17 12:00:00,62.77,62.86,62.64,62.69,89929.0,61.5376,61.6259,61.4102,61.4592,89929.0
2022-02-17 12:10:00,62.7,62.74,62.59,62.73,53744.0,61.469,61.5082,61.3612,61.4984,53744.0
2022-02-17 12:20:00,62.73,62.84,62.72,62.8,20359.0,61.4984,61.6063,61.4886,61.567,20359.0
2022-02-17 12:30:00,62.78,62.91,62.75,62.8,40644.0,61.5474,61.6749,61.518,61.567,40644.0
2022-02-17 12:40:00,62.75,62.8,62.61,62.68,36843.0,61.518,61.567,61.3808,61.4494,36843.0
2022-02-17 12:50:00,62.65,62.74,62.65,62.72,26299.0,61.42,61.5082,61.42,61.4886,26299.0
2022-02-17 13:00:00,62.71,62.75,62.61,62.64,15918.0,61.4788,61.518,61.3808,61.4102,15918.0
2022-02-17 13:10:00,62.65,62.65,62.51,62.56,15385.0,61.42,61.42,61.2827,61.3318,15385.0
2022-02-17 13:20:00,62.56,62.59,62.45,62.5,20583.0,61.3318,61.3612,61.2239,61.2729,20583.0
2022-02-17 13:30:00,62.5,62.64,62.48,62.48,19131.0,61.2729,61.4102,61.2533,61.2533,19131.0
2022-02-17 13:40:00,62.45,62.46,62.39,62.41,21003.0,61.2239,61.2337,61.1651,61.1847,21003.0
2022-02-17 13:50:00,62.4,62.5,62.39,62.48,13750.0,61.1749,61.2729,61.1651,61.2533,13750.0
2022-02-17 14:00:00,62.47,62.48,62.24,62.27,40722.0,61.2435,61.2533,61.018,61.0474,40722.0
2022-02-17 14:10:00,62.26,62.37,62.21,62.34,34876.0,61.0376,61.1455,60.9886,61.1161,34876.0
2022-02-17 14:20:00,62.32,62.33,62.11,62.15,48356.0,61.0965,61.1063,60.8906,60.9298,48356.0
2022-02-17 14:30:00,62.15,62.18,61.98,62.02,36039.0,60.9298,60.9592,60.7631,60.8024,36039.0
2022-02-17 14:40:00,62.0,62.1,61.95,62.07,26591.0,60.7827,60.8808,60.7337,60.8514,26591.0
2022-02-17 14:50:00,62.03,62.04,61.89,61.9,41890.0,60.8122,60.822,60.6749,60.6847,41890.0
2022-02-17 15:00:00,61.92,61.97,61.68,61.68,106473.0,60.7043,60.7533,60.469,60.469,106473.0
2022-02-17 15:10:00,61.68,61.72,61.5,61.69,125238.0,60.469,60.5082,60.2926,60.4788,125238.0
2022-02-17 15:20:00,61.67,61.8,61.65,61.72,86210.0,60.4592,60.5867,60.4396,60.5082,86210.0
2022-02-17 15:30:00,61.7,61.93,61.55,61.89,118162.0,60.4886,60.7141,60.3416,60.6749,118162.0
2022-02-17 15:40:00,61.87,61.97,61.72,61.75,89170.0,60.6553,60.7533,60.5082,60.5377,89170.0
2022-02-17 15:50:00,61.76,61.76,61.36,61.57,297008.0,60.5475,60.5475,60.1553,60.3612,297008.0
2022-02-18 09:30:00,61.62,61.76,61.33,61.54,291339.0,60.4102,60.5475,60.1259,60.3318,291339.0
2022-02-18 09:40:00,61.53,61.59,61.21,61.57,130650.0,60.322,60.3808,60.0083,60.3612,130650.0
2022-02-18 09:50:00,61.61,61.99,61.56,61.9,121496.0,60.4004,60.7729,60.3514,60.6847,121496.0
2022-02-18 10:00:00,61.93,61.94,61.7,61.74,110549.0,60.7141,60.7239,60.4886,60.5279,110549.0
2022-02-18 10:10:00,61.78,61.98,61.57,61.68,118584.0,60.5671,60.7631,60.3612,60.469,118584.0
2022-02-18 10:20:00,61.7,61.76,61.44,61.48,113888.0,60.4886,60.5475,60.2337,60.273,113888.0
2022-02-18 10:30:00,61.45,61.45,61.18,61.22,61046.0,60.2435,60.2435,59.9788,60.0181,61046.0
2022-02-18 10:40:00,61.24,61.31,61.03,61.09,70238.0,60.0377,60.1063,59.8318,59.8906,70238.0
2022-02-18 10:50:00,61.14,61.26,61.04,61.09,55011.0,59.9396,60.0573,59.8416,59.8906,55011.0
2022-02-18 11:00:00,61.05,61.09,60.61,60.67,146601.0,59.8514,59.8906,59.42,59.4789,146601.0
2022-02-18 11:10:00,60.67,60.95,60.58,60.94,77149.0,59.4789,59.7534,59.3906,59.7436,77149.0
2022-02-18 11:20:00,60.95,61.12,60.94,60.97,106092.0,59.7534,59.92,59.7436,59.773,106092.0
2022-02-18 11:30:00,60.97,61.11,60.82,61.0,84188.0,59.773,59.9102,59.6259,59.8024,84188.0
2022-02-18 11:40:00,61.01,61.09,60.76,60.8,52432.0,59.8122,59.8906,59.5671,59.6063,52432.0
2022-02-18 11:50:00,60.81,60.81,60.37,60.46,46703.0,59.6161,59.6161,59.1847,59.273,46703.0
2022-02-18 12:00:00,60.44,60.65,60.35,60.65,107987.0,59.2534,59.4593,59.1651,59.4593,107987.0
2022-02-18 12:10:00,60.66,60.97,60.6,60.83,58142.0,59.4691,59.773,59.4102,59.6357,58142.0
2022-02-18 12:20:00,60.83,60.86,60.64,60.69,38535.0,59.6357,59.6651,59.4494,59.4985,38535.0
2022-02-18 12:30:00,60.69,60.84,60.27,60.35,121898.0,59.4985,59.6455,59.0867,59.1651,121898.0
2022-02-18 12:40:00,60.33,60.52,60.26,60.35,59864.0,59.1455,59.3318,59.0769,59.1651,59864.0
2022-02-18 12:50:00,60.35,60.46,60.24,60.25,40276.0,59.1651,59.273,59.0573,59.0671,40276.0
2022-02-18 13:00:00,60.25,60.35,60.19,60.3,43395.0,59.0671,59.1651,59.0083,59.1161,43395.0
2022-02-18 13:10:00,60.3,60.31,60.07,60.14,63425.0,59.1161,59.1259,58.8906,58.9593,63425.0
2022-02-18 13:20:00,60.14,60.46,60.12,60.27,65064.0,58.9593,59.273,58.9397,59.0867,65064.0
2022-02-18 13:30:00,60.26,60.53,60.23,60.52,56610.0,59.0769,59.3416,59.0475,59.3318,56610.0
2022-02-18 13:40:00,60.53,60.67,60.39,60.61,70992.0,59.3416,59.4789,59.2044,59.42,70992.0
2022-02-18 13:50:00,60.61,60.76,60.6,60.66,89925.0,59.42,59.5671,59.4102,59.4691,89925.0
2022-02-18 14:00:00,60.67,60.83,60.6,60.65,52971.0,59.4789,59.6357,59.4102,59.4593,52971.0
2022-02-18 14:10:00,60.64,60.96,60.62,60.93,59192.0,59.4494,59.7632,59.4298,59.7338,59192.0
2022-02-18 14:20:00,60.92,61.35,60.92,61.3,87439.0,59.724,60.1455,59.724,60.0965,87439.0
2022-02-18 14:30:00,61.3,61.53,61.1,61.15,117723.0,60.0965,60.322,59.9004,59.9494,117723.0
2022-02-18 14:40:00,61.15,61.17,60.92,60.92,63413.0,59.9494,59.969,59.724,59.724,63413.0
2022-02-18 14:50:00,60.92,61.47,60.89,61.43,129233.0,59.724,60.2632,59.6945,60.2239,129233.0
2022-02-18 15:00:00,61.43,61.62,61.09,61.21,113271.0,60.2239,60.4102,59.8906,60.0083,113271.0
2022-02-18 15:10:00,61.22,61.39,60.81,60.86,100039.0,60.0181,60.1847,59.6161,59.6651,100039.0
2022-02-18 15:20:00,60.86,60.96,60.73,60.77,76843.0,59.6651,59.7632,59.5377,59.5769,76843.0
2022-02-18 15:30:00,60.72,60.73,60.35,60.58,153962.0,59.5279,59.5377,59.1651,59.3906,153962.0
2022-02-18 15:40:00,60.57,61.11,60.57,60.96,161223.0,59.3808,59.9102,59.3808,59.7632,161223.0
2022-02-18 15:50:00,60.94,61.01,60.59,60.75,386964.0,59.7436,59.8122,59.4004,59.5573,386964.0
2022-02-22 09:30:00,60.07,60.28,59.68,59.85,353567.0,58.8906,59.0965,58.5083,58.675,353567.0
2022-02-22 09:40:00,59.84,60.75,59.76,60.73,220054.0,58.6652,59.5573,58.5867,59.5377,220054.0
2022-02-22 09:50:00,60.73,61.02,60.62,60.72,236414.0,59.5377,59.822,59.4298,59.5279,236414.0
2022-02-22 10:00:00,60.72,60.74,60.39,60.57,110993.0,59.5279,59.5475,59.2044,59.3808,110993.0
2022-02-22 10:10:00,60.56,60.84,60.36,60.79,195516.0,59.371,59.6455,59.1749,59.5965,195516.0
2022-02-22 10:20:00,60.76,61.07,60.66,61.07,127687.0,59.5671,59.871,59.4691,59.871,127687.0
2022-02-22 10:30:00,61.08,61.08,60.53,60.53,115446.0,59.8808,59.8808,59.3416,59.3416,115446.0
2022-02-22 10:40:00,60.51,60.61,60.29,60.46,68452.0,59.322,59.42,59.1063,59.273,68452.0
2022-02-22 10:50:00,60.4,60.4,60.02,60.06,158364.0,59.2142,59.2142,58.8416,58.8808,158364.0
2022-02-22 11:00:00,60.05,60.22,59.95,59.96,127189.0,58.871,59.0377,58.773,58.7828,127189.0
2022-02-22 11:10:00,59.96,60.11,59.84,59.91,87008.0,58.7828,58.9299,58.6652,58.7338,87008.0
2022-02-22 11:20:00,59.9,60.21,59.81,59.92,137702.0,58.724,59.0279,58.6357,58.7436,137702.0
2022-02-22 11:30:00,59.93,60.11,59.8,59.92,74938.0,58.7534,58.9299,58.6259,58.7436,74938.0
2022-02-22 11:40:00,59.94,60.1,59.88,60.09,127774.0,58.7632,58.92,58.7044,58.9102,127774.0
2022-02-22 11:50:00,60.05,60.22,59.67,59.9,74690.0,58.871,59.0377,58.4985,58.724,74690.0
2022-02-22 12:00:00,59.9,60.07,59.86,60.02,45606.0,58.724,58.8906,58.6848,58.8416,45606.0
2022-02-22 12:10:00,60.02,60.02,59.66,59.68,37908.0,58.8416,58.8416,58.4887,58.5083,37908.0
2022-02-22 12:20:00,59.67,59.84,59.63,59.68,54647.0,58.4985,58.6652,58.4593,58.5083,54647.0
2022-02-22 12:30:00,59.66,59.73,59.52,59.62,65455.0,58.4887,58.5573,58.3514,58.4495,65455.0
2022-02-22 12:40:00,59.62,59.63,59.33,59.38,88969.0,58.4495,58.4593,58.1652,58.2142,88969.0
2022-02-22 12:50:00,59.39,59.51,59.33,59.36,64356.0,58.224,58.3416,58.1652,58.1946,64356.0
2022-02-22 13:00:00,59.39,59.48,59.23,59.43,100152.0,58.224,58.3122,58.0671,58.2632,100152.0
2022-02-22 13:10:00,59.43,59.55,59.05,59.12,66410.0,58.2632,58.3808,57.8907,57.9593,66410.0
2022-02-22 13:20:00,59.13,59.29,59.12,59.22,197544.0,57.9691,58.126,57.9593,58.0573,197544.0
2022-02-22 13:30:00,59.24,59.33,59.06,59.08,107136.0,58.0769,58.1652,57.9005,57.9201,107136.0
2022-02-22 13:40:00,59.12,59.21,58.82,58.85,131518.0,57.9593,58.0475,57.6652,57.6946,131518.0
2022-02-22 13:50:00,58.82,58.86,58.65,58.79,104193.0,57.6652,57.7044,57.4985,57.6358,104193.0
2022-02-22 14:00:00,58.79,58.79,58.47,58.48,94809.0,57.6358,57.6358,57.3221,57.3319,94809.0
2022-02-22 14:10:00,58.48,58.82,58.38,58.76,87974.0,57.3319,57.6652,57.2338,57.6064,87974.0
2022-02-22 14:20:00,58.8,59.19,58.46,59.04,280307.0,57.6456,58.0279,57.3122,57.8809,280307.0
2022-02-22 14:30:00,59.03,59.39,58.87,59.11,183152.0,57.8711,58.224,57.7142,57.9495,183152.0
2022-02-22 14:40:00,59.13,59.52,58.79,59.51,164086.0,57.9691,58.3514,57.6358,58.3416,164086.0
2022-02-22 14:50:00,59.54,60.04,59.47,59.8,165236.0,58.371,58.8612,58.3024,58.6259,165236.0
2022-02-22 15:00:00,59.82,60.3,59.8,59.97,194608.0,58.6455,59.1161,58.6259,58.7926,194608.0
2022-02-22 15:10:00,59.98,60.34,59.94,60.0,100992.0,58.8024,59.1553,58.7632,58.822,100992.0
2022-02-22 15:20:00,59.99,60.22,59.77,60.01,109075.0,58.8122,59.0377,58.5965,58.8318,109075.0
2022-02-22 15:30:00,60.0,60.05,59.73,59.99,141756.0,58.822,58.871,58.5573,58.8122,141756.0
2022-02-22 15:40:00,60.02,60.02,59.4,59.43,176022.0,58.8416,58.8416,58.2338,58.2632,176022.0
2022-02-22 15:50:00,59.41,59.49,59.0,59.45,360320.0,58.2436,58.322,57.8416,58.2828,360320.0
2022-02-23 09:30:00,60.27,60.44,60.11,60.37,283031.0,59.0867,59.2534,58.9299,59.1847,283031.0
2022-02-23 09:40:00,60.41,60.43,60.13,60.21,190463.0,59.224,59.2436,58.9495,59.0279,190463.0
2022-02-23 09:50:00,60.24,60.24,59.83,59.85,139595.0,59.0573,59.0573,58.6554,58.675,139595.0
2022-02-23 10:00:00,59.85,59.85,59.37,59.49,181127.0,58.675,58.675,58.2044,58.322,181127.0
2022-02-23 10:10:00,59.48,59.66,59.35,59.42,145726.0,58.3122,58.4887,58.1848,58.2534,145726.0
2022-02-23 10:20:00,59.39,59.56,59.02,59.09,168914.0,58.224,58.3907,57.8613,57.9299,168914.0
2022-02-23 10:30:00,59.08,59.39,58.94,59.27,177707.0,57.9201,58.224,57.7828,58.1063,177707.0
2022-02-23 10:40:00,59.25,59.29,58.98,59.01,93610.0,58.0867,58.126,57.822,57.8514,93610.0
2022-02-23 10:50:00,59.04,59.16,58.9,59.03,82081.0,57.8809,57.9985,57.7436,57.8711,82081.0
2022-02-23 11:00:00,59.01,59.11,58.66,58.76,126558.0,57.8514,57.9495,57.5083,57.6064,126558.0
2022-02-23 11:10:00,58.73,58.84,58.6,58.75,70375.0,57.5769,57.6848,57.4495,57.5966,70375.0
2022-02-23 11:20:00,58.74,58.88,58.69,58.72,45368.0,57.5868,57.724,57.5377,57.5671,45368.0
2022-02-23 11:30:00,58.76,59.07,58.64,58.93,117285.0,57.6064,57.9103,57.4887,57.773,117285.0
2022-02-23 11:40:00,58.95,59.04,58.77,59.02,161604.0,57.7926,57.8809,57.6162,57.8613,161604.0
2022-02-23 11:50:00,59.03,59.3,58.93,59.21,131162.0,57.8711,58.1358,57.773,58.0475,131162.0
2022-02-23 12:00:00,59.22,59.25,59.04,59.25,32968.0,58.0573,58.0867,57.8809,58.0867,32968.0
2022-02-23 12:10:00,59.25,59.5,59.13,59.49,83671.0,58.0867,58.3318,57.9691,58.322,83671.0
2022-02-23 12:20:00,59.48,59.59,59.43,59.57,70162.0,58.3122,58.4201,58.2632,58.4005,70162.0
2022-02-23 12:30:00,59.6,59.6,59.22,59.25,127167.0,58.4299,58.4299,58.0573,58.0867,127167.0
2022-02-23 12:40:00,59.27,59.38,59.19,59.2,47356.0,58.1063,58.2142,58.0279,58.0377,47356.0
2022-02-23 12:50:00,59.21,59.21,58.88,58.98,98314.0,58.0475,58.0475,57.724,57.822,98314.0
2022-02-23 13:00:00,58.95,58.96,58.72,58.8,31110.0,57.7926,57.8024,57.5671,57.6456,31110.0
2022-02-23 13:10:00,58.8,58.82,58.38,58.57,101733.0,57.6456,57.6652,57.2338,57.4201,101733.0
2022-02-23 13:20:00,58.54,58.59,58.32,58.33,77044.0,57.3907,57.4397,57.175,57.1848,77044.0
2022-02-23 13:30:00,58.37,58.5,58.17,58.49,122356.0,57.224,57.3515,57.0279,57.3417,122356.0
2022-02-23 13:40:00,58.48,58.78,58.42,58.71,90551.0,57.3319,57.626,57.273,57.5573,90551.0
2022-02-23 13:50:00,58.71,58.71,58.33,58.47,98579.0,57.5573,57.5573,57.1848,57.3221,98579.0
2022-02-23 14:00:00,58.47,58.6,58.21,58.41,62157.0,57.3221,57.4495,57.0672,57.2632,62157.0
2022-02-23 14:10:00,58.44,58.53,58.17,58.37,80693.0,57.2926,57.3809,57.0279,57.224,80693.0
2022-02-23 14:20:00,58.36,58.43,57.92,57.98,134058.0,57.2142,57.2828,56.7829,56.8417,134058.0
2022-02-23 14:30:00,58.02,58.08,57.87,57.95,113591.0,56.8809,56.9397,56.7338,56.8123,113591.0
2022-02-23 14:40:00,57.93,57.94,57.6,57.8,138954.0,56.7927,56.8025,56.4691,56.6652,138954.0
2022-02-23 14:50:00,57.8,57.89,57.66,57.77,99664.0,56.6652,56.7534,56.528,56.6358,99664.0
2022-02-23 15:00:00,57.75,57.81,57.43,57.5,191793.0,56.6162,56.675,56.3025,56.3711,191793.0
2022-02-23 15:10:00,57.52,57.72,57.37,57.49,161229.0,56.3907,56.5868,56.2436,56.3613,161229.0
2022-02-23 15:20:00,57.49,57.85,57.42,57.78,188126.0,56.3613,56.7142,56.2927,56.6456,188126.0
2022-02-23 15:30:00,57.78,57.83,57.41,57.41,153537.0,56.6456,56.6946,56.2829,56.2829,153537.0
2022-02-23 15:40:00,57.4,57.54,57.25,57.25,352369.0,56.2731,56.4103,56.126,56.126,352369.0
2022-02-23 15:50:00,57.25,57.44,57.14,57.32,1150049.0,56.126,56.3123,56.0182,56.1946,1150049.0
2022-02-24 09:30:00,54.33,55.18,54.23,55.14,1071401.0,53.2633,54.0966,53.1653,54.0574,1071401.0
2022-02-24 09:40:00,55.13,55.41,54.66,55.4,529022.0,54.0476,54.3221,53.5869,54.3123,529022.0
2022-02-24 09:50:00,55.41,55.66,55.18,55.61,469043.0,54.3221,54.5672,54.0966,54.5182,469043.0
2022-02-24 10:00:00,55.6,55.6,54.9,55.37,348654.0,54.5084,54.5084,53.8221,54.2829,348654.0
2022-02-24 10:10:00,55.36,56.04,55.22,56.03,426781.0,54.2731,54.9398,54.1359,54.93,426781.0
2022-02-24 10:20:00,56.01,56.26,55.47,55.53,603442.0,54.9103,55.1554,54.381,54.4398,603442.0
2022-02-24 10:30:00,55.52,55.91,55.35,55.57,316499.0,54.43,54.8123,54.2633,54.479,316499.0
2022-02-24 10:40:00,55.53,56.03,55.26,55.91,250883.0,54.4398,54.93,54.1751,54.8123,250883.0
2022-02-24 10:50:00,55.89,56.21,55.67,55.95,271338.0,54.7927,55.1064,54.577,54.8515,271338.0
2022-02-24 11:00:00,55.91,56.36,55.75,56.3,235070.0,54.8123,55.2535,54.6555,55.1947,235070.0
2022-02-24 11:10:00,56.32,56.59,56.09,56.57,169337.0,55.2143,55.479,54.9888,55.4594,169337.0
2022-02-24 11:20:00,56.59,56.62,56.08,56.15,147966.0,55.479,55.5084,54.979,55.0476,147966.0
2022-02-24 11:30:00,56.14,56.33,55.96,56.27,225624.0,55.0378,55.2241,54.8613,55.1652,225624.0
2022-02-24 11:40:00,56.28,56.28,55.71,55.98,199484.0,55.175,55.175,54.6162,54.8809,199484.0
2022-02-24 11:50:00,55.97,56.44,55.95,56.41,127755.0,54.8711,55.3319,54.8515,55.3025,127755.0
2022-02-24 12:00:00,56.41,56.43,56.1,56.11,64932.0,55.3025,55.3221,54.9986,55.0084,64932.0
2022-02-24 12:10:00,56.13,56.19,55.67,55.81,103825.0,55.028,55.0868,54.577,54.7143,103825.0
2022-02-24 12:20:00,55.81,55.85,55.51,55.81,88144.0,54.7143,54.7535,54.4202,54.7143,88144.0
2022-02-24 12:30:00,55.79,56.09,55.53,56.05,140485.0,54.6947,54.9888,54.4398,54.9496,140485.0
2022-02-24 12:40:00,56.08,56.21,55.93,55.97,111508.0,54.979,55.1064,54.8319,54.8711,111508.0
2022-02-24 12:50:00,55.96,56.14,55.76,55.79,91948.0,54.8613,55.0378,54.6653,54.6947,91948.0
2022-02-24 13:00:00,55.77,56.07,55.62,56.06,111706.0,54.6751,54.9692,54.528,54.9594,111706.0
2022-02-24 13:10:00,56.05,56.28,55.91,56.23,93437.0,54.9496,55.175,54.8123,55.126,93437.0
2022-02-24 13:20:00,56.2,56.28,55.82,55.86,90816.0,55.0966,55.175,54.7241,54.7633,90816.0
2022-02-24 13:30:00,55.82,56.44,55.81,56.41,172551.0,54.7241,55.3319,54.7143,55.3025,172551.0
2022-02-24 13:40:00,56.41,57.05,56.1,57.02,279604.0,55.3025,55.9299,54.9986,55.9005,279604.0
2022-02-24 13:50:00,57.03,57.15,56.38,56.5,316364.0,55.9103,56.028,55.2731,55.3907,316364.0
2022-02-24 14:00:00,56.49,56.68,56.19,56.26,314315.0,55.3809,55.5672,55.0868,55.1554,314315.0
2022-02-24 14:10:00,56.27,56.93,56.27,56.9,278384.0,55.1652,55.8123,55.1652,55.7829,278384.0
2022-02-24 14:20:00,56.91,56.98,56.78,56.97,107962.0,55.7927,55.8613,55.6652,55.8515,107962.0
2022-02-24 14:30:00,56.96,57.68,56.94,57.66,418452.0,55.8417,56.5476,55.8221,56.528,418452.0
2022-02-24 14:40:00,57.67,57.73,57.38,57.72,307772.0,56.5378,56.5966,56.2535,56.5868,307772.0
2022-02-24 14:50:00,57.7,57.8,57.52,57.69,176294.0,56.5672,56.6652,56.3907,56.5574,176294.0
2022-02-24 15:00:00,57.73,58.06,57.58,57.92,197619.0,56.5966,56.9201,56.4495,56.7829,197619.0
2022-02-24 15:10:00,57.9,58.08,57.89,58.05,349256.0,56.7632,56.9397,56.7534,56.9103,349256.0
2022-02-24 15:20:00,58.04,58.14,57.77,57.8,133873.0,56.9005,56.9985,56.6358,56.6652,133873.0
2022-02-24 15:30:00,57.79,58.7,57.79,58.65,332875.0,56.6554,57.5475,56.6554,57.4985,332875.0
2022-02-24 15:40:00,58.68,58.71,58.39,58.5,341084.0,57.5279,57.5573,57.2436,57.3515,341084.0
2022-02-24 15:50:00,58.5,59.15,58.5,59.03,606143.0,57.3515,57.9887,57.3515,57.8711,606143.0
2022-02-25 09:30:00,59.37,59.84,59.12,59.67,436521.0,58.2044,58.6652,57.9593,58.4985,436521.0
2022-02-25 09:40:00,59.63,59.82,59.26,59.67,272353.0,58.4593,58.6455,58.0965,58.4985,272353.0
2022-02-25 09:50:00,59.66,59.74,59.03,59.09,241500.0,58.4887,58.5671,57.8711,57.9299,241500.0
2022-02-25 10:00:00,59.09,59.62,58.91,59.55,329033.0,57.9299,58.4495,57.7534,58.3808,329033.0
2022-02-25 10:10:00,59.54,59.71,59.25,59.68,179699.0,58.371,58.5377,58.0867,58.5083,179699.0
2022-02-25 10:20:00,59.67,60.12,59.55,60.02,309044.0,58.4985,58.9397,58.3808,58.8416,309044.0
2022-02-25 10:30:00,60.04,60.1,59.66,59.83,183376.0,58.8612,58.92,58.4887,58.6554,183376.0
2022-02-25 10:40:00,59.84,60.47,59.84,60.45,148869.0,58.6652,59.2828,58.6652,59.2632,148869.0
2022-02-25 10:50:00,60.44,60.59,60.26,60.41,265200.0,59.2534,59.4004,59.0769,59.224,265200.0
2022-02-25 11:00:00,60.4,60.65,60.18,60.59,150111.0,59.2142,59.4593,58.9985,59.4004,150111.0
2022-02-25 11:10:00,60.56,60.97,60.54,60.97,132436.0,59.371,59.773,59.3514,59.773,132436.0
2022-02-25 11:20:00,60.98,61.09,60.85,60.93,197902.0,59.7828,59.8906,59.6553,59.7338,197902.0
2022-02-25 11:30:00,60.95,61.03,60.76,60.89,108629.0,59.7534,59.8318,59.5671,59.6945,108629.0
2022-02-25 11:40:00,60.91,61.04,60.78,61.04,71965.0,59.7141,59.8416,59.5867,59.8416,71965.0
2022-02-25 11:50:00,61.05,61.38,60.97,61.35,94605.0,59.8514,60.1749,59.773,60.1455,94605.0
2022-02-25 12:00:00,61.36,61.42,61.13,61.13,64661.0,60.1553,60.2141,59.9298,59.9298,64661.0
2022-02-25 12:10:00,61.13,61.23,61.03,61.2,56477.0,59.9298,60.0279,59.8318,59.9985,56477.0
2022-02-25 12:20:00,61.19,61.35,61.1,61.34,63304.0,59.9886,60.1455,59.9004,60.1357,63304.0
2022-02-25 12:30:00,61.36,61.51,61.34,61.4,119865.0,60.1553,60.3024,60.1357,60.1945,119865.0
2022-02-25 12:40:00,61.41,61.49,61.34,61.35,54950.0,60.2043,60.2828,60.1357,60.1455,54950.0
2022-02-25 12:50:00,61.33,61.34,60.98,61.1,181405.0,60.1259,60.1357,59.7828,59.9004,181405.0
2022-02-25 13:00:00,61.11,61.27,60.99,61.02,83574.0,59.9102,60.0671,59.7926,59.822,83574.0
2022-02-25 13:10:00,61.03,61.22,60.84,61.21,148881.0,59.8318,60.0181,59.6455,60.0083,148881.0
2022-02-25 13:20:00,61.21,61.38,61.09,61.31,120730.0,60.0083,60.1749,59.8906,60.1063,120730.0
2022-02-25 13:30:00,61.32,61.46,61.21,61.35,139207.0,60.1161,60.2533,60.0083,60.1455,139207.0
2022-02-25 13:40:00,61.37,61.62,61.37,61.58,80121.0,60.1651,60.4102,60.1651,60.371,80121.0
2022-02-25 13:50:00,61.58,61.63,61.2,61.33,108815.0,60.371,60.42,59.9985,60.1259,108815.0
2022-02-25 14:00:00,61.35,61.52,61.13,61.24,112022.0,60.1455,60.3122,59.9298,60.0377,112022.0
2022-02-25 14:10:00,61.26,61.3,61.09,61.23,69642.0,60.0573,60.0965,59.8906,60.0279,69642.0
2022-02-25 14:20:00,61.24,61.53,61.24,61.44,55999.0,60.0377,60.322,60.0377,60.2337,55999.0
2022-02-25 14:30:00,61.47,61.58,61.14,61.23,105329.0,60.2632,60.371,59.9396,60.0279,105329.0
2022-02-25 14:40:00,61.24,61.33,61.12,61.17,73852.0,60.0377,60.1259,59.92,59.969,73852.0
2022-02-25 14:50:00,61.17,61.31,60.88,61.18,165504.0,59.969,60.1063,59.6847,59.9788,165504.0
2022-02-25 15:00:00,61.16,61.17,60.92,61.1,107313.0,59.9592,59.969,59.724,59.9004,107313.0
2022-02-25 15:10:00,61.1,61.33,60.96,61.3,83881.0,59.9004,60.1259,59.7632,60.0965,83881.0
2022-02-25 15:20:00,61.33,61.55,61.24,61.33,143581.0,60.1259,60.3416,60.0377,60.1259,143581.0
2022-02-25 15:30:00,61.33,61.5,61.15,61.36,142076.0,60.1259,60.2926,59.9494,60.1553,142076.0
2022-02-25 15:40:00,61.38,61.56,61.26,61.4,263884.0,60.1749,60.3514,60.0573,60.1945,263884.0
2022-02-25 15:50:00,61.42,61.66,61.37,61.61,455447.0,60.2141,60.4494,60.1651,60.4004,455447.0
2022-02-28 09:30:00,60.03,60.63,59.97,60.46,783625.0,58.8514,59.4396,58.7926,59.273,783625.0
2022-02-28 09:40:00,60.45,60.57,60.15,60.43,371551.0,59.2632,59.3808,58.9691,59.2436,371551.0
2022-02-28 09:50:00,60.44,60.71,60.32,60.66,341964.0,59.2534,59.5181,59.1357,59.4691,341964.0
2022-02-28 10:00:00,60.64,60.73,60.2,60.3,241590.0,59.4494,59.5377,59.0181,59.1161,241590.0
2022-02-28 10:10:00,60.29,60.38,59.97,60.04,271924.0,59.1063,59.1946,58.7926,58.8612,271924.0
2022-02-28 10:20:00,60.05,60.44,60.05,60.29,207105.0,58.871,59.2534,58.871,59.1063,207105.0
2022-02-28 10:30:00,60.28,60.86,60.26,60.86,299852.0,59.0965,59.6651,59.0769,59.6651,299852.0
2022-02-28 10:40:00,60.89,61.1,60.81,60.93,223893.0,59.6945,59.9004,59.6161,59.7338,223893.0
2022-02-28 10:50:00,60.93,61.21,60.86,61.12,156238.0,59.7338,60.0083,59.6651,59.92,156238.0
2022-02-28 11:00:00,61.14,61.3,61.06,61.13,147148.0,59.9396,60.0965,59.8612,59.9298,147148.0
2022-02-28 11:10:00,61.14,61.4,61.0,61.31,115714.0,59.9396,60.1945,59.8024,60.1063,115714.0
2022-02-28 11:20:00,61.29,61.67,61.29,61.61,206761.0,60.0867,60.4592,60.0867,60.4004,206761.0
2022-02-28 11:30:00,61.61,61.75,61.42,61.43,183139.0,60.4004,60.5377,60.2141,60.2239,183139.0
2022-02-28 11:40:00,61.44,61.53,61.2,61.27,137503.0,60.2337,60.322,59.9985,60.0671,137503.0
2022-02-28 11:50:00,61.3,61.56,61.2,61.52,129400.0,60.0965,60.3514,59.9985,60.3122,129400.0
2022-02-28 12:00:00,61.51,61.61,60.97,61.02,124841.0,60.3024,60.4004,59.773,59.822,124841.0
2022-02-28 12:10:00,61.03,61.03,60.71,60.87,152274.0,59.8318,59.8318,59.5181,59.6749,152274.0
2022-02-28 12:20:00,60.87,60.95,60.63,60.77,77118.0,59.6749,59.7534,59.4396,59.5769,77118.0
2022-02-28 12:30:00,60.76,60.84,60.49,60.51,100139.0,59.5671,59.6455,59.3024,59.322,100139.0
2022-02-28 12:40:00,60.51,60.55,60.24,60.42,161721.0,59.322,59.3612,59.0573,59.2338,161721.0
2022-02-28 12:50:00,60.42,60.47,60.21,60.46,97411.0,59.2338,59.2828,59.0279,59.273,97411.0
2022-02-28 13:00:00,60.46,60.9,60.43,60.88,154419.0,59.273,59.7043,59.2436,59.6847,154419.0
2022-02-28 13:10:00,60.86,60.99,60.46,60.49,158167.0,59.6651,59.7926,59.273,59.3024,158167.0
2022-02-28 13:20:00,60.48,60.61,60.26,60.53,129660.0,59.2926,59.42,59.0769,59.3416,129660.0
2022-02-28 13:30:00,60.51,60.61,60.35,60.56,64879.0,59.322,59.42,59.1651,59.371,64879.0
2022-02-28 13:40:00,60.58,60.7,60.36,60.6,96551.0,59.3906,59.5083,59.1749,59.4102,96551.0
2022-02-28 13:50:00,60.61,60.88,60.61,60.75,122964.0,59.42,59.6847,59.42,59.5573,122964.0
2022-02-28 14:00:00,60.7,60.72,59.77,59.79,185630.0,59.5083,59.5279,58.5965,58.6161,185630.0
2022-02-28 14:10:00,59.79,60.04,59.65,60.03,363025.0,58.6161,58.8612,58.4789,58.8514,363025.0
2022-02-28 14:20:00,60.04,60.05,59.71,59.79,134054.0,58.8612,58.871,58.5377,58.6161,134054.0
2022-02-28 14:30:00,59.81,60.03,59.65,59.79,197020.0,58.6357,58.8514,58.4789,58.6161,197020.0
2022-02-28 14:40:00,59.79,60.28,59.77,60.12,139964.0,58.6161,59.0965,58.5965,58.9397,139964.0
2022-02-28 14:50:00,60.11,60.41,60.04,60.29,119267.0,58.9299,59.224,58.8612,59.1063,119267.0
2022-02-28 15:00:00,60.27,60.33,59.91,60.23,103117.0,59.0867,59.1455,58.7338,59.0475,103117.0
2022-02-28 15:10:00,60.21,60.34,59.96,60.26,74772.0,59.0279,59.1553,58.7828,59.0769,74772.0
2022-02-28 15:20:00,60.27,60.64,60.27,60.45,148857.0,59.0867,59.4494,59.0867,59.2632,148857.0
2022-02-28 15:30:00,60.44,60.44,59.9,59.99,180600.0,59.2534,59.2534,58.724,58.8122,180600.0
2022-02-28 15:40:00,60.01,60.88,60.01,60.78,337897.0,58.8318,59.6847,58.8318,59.5867,337897.0
2022-02-28 15:50:00,60.83,61.4,60.79,61.32,560052.0,59.6357,60.1945,59.5965,60.1161,560052.0
2022-03-01 09:30:00,60.88,61.47,60.87,61.34,320933.0,59.6847,60.2632,59.6749,60.1357,320933.0
2022-03-01 09:40:00,61.34,61.37,60.94,61.27,154856.0,60.1357,60.1651,59.7436,60.0671,154856.0
2022-03-01 09:50:00,61.27,61.31,60.7,60.81,250512.0,60.0671,60.1063,59.5083,59.6161,250512.0
2022-03-01 10:00:00,60.84,61.2,60.61,60.64,291151.0,59.6455,59.9985,59.42,59.4494,291151.0
2022-03-01 10:10:00,60.6,60.89,60.42,60.8,186235.0,59.4102,59.6945,59.2338,59.6063,186235.0
2022-03-01 10:20:00,60.84,61.04,60.62,60.79,183703.0,59.6455,59.8416,59.4298,59.5965,183703.0
2022-03-01 10:30:00,60.8,60.91,60.5,60.52,157396.0,59.6063,59.7141,59.3122,59.3318,157396.0
2022-03-01 10:40:00,60.53,60.53,60.1,60.28,277121.0,59.3416,59.3416,58.92,59.0965,277121.0
2022-03-01 10:50:00,60.29,60.45,60.14,60.21,139071.0,59.1063,59.2632,58.9593,59.0279,139071.0
2022-03-01 11:00:00,60.17,60.54,60.15,60.33,162773.0,58.9887,59.3514,58.9691,59.1455,162773.0
2022-03-01 11:10:00,60.37,60.6,60.28,60.31,92669.0,59.1847,59.4102,59.0965,59.1259,92669.0
2022-03-01 11:20:00,60.3,60.53,60.19,60.29,90625.0,59.1161,59.3416,59.0083,59.1063,90625.0
2022-03-01 11:30:00,60.3,60.3,59.7,59.79,547021.0,59.1161,59.1161,58.5279,58.6161,547021.0
2022-03-01 11:40:00,59.79,59.88,59.38,59.51,349463.0,58.6161,58.7044,58.2142,58.3416,349463.0
2022-03-01 11:50:00,59.55,59.55,59.23,59.4,150379.0,58.3808,58.3808,58.0671,58.2338,150379.0
2022-03-01 12:00:00,59.38,59.43,59.15,59.17,109060.0,58.2142,58.2632,57.9887,58.0083,109060.0
2022-03-01 12:10:00,59.16,59.64,59.04,59.55,206534.0,57.9985,58.4691,57.8809,58.3808,206534.0
2022-03-01 12:20:00,59.58,59.62,59.4,59.58,100966.0,58.4103,58.4495,58.2338,58.4103,100966.0
2022-03-01 12:30:00,59.57,59.75,59.46,59.52,87321.0,58.4005,58.5769,58.2926,58.3514,87321.0
2022-03-01 12:40:00,59.53,59.9,59.53,59.82,62680.0,58.3612,58.724,58.3612,58.6455,62680.0
2022-03-01 12:50:00,59.81,59.92,59.69,59.85,90605.0,58.6357,58.7436,58.5181,58.675,90605.0
2022-03-01 13:00:00,59.81,60.02,59.57,59.67,75933.0,58.6357,58.8416,58.4005,58.4985,75933.0
2022-03-01 13:10:00,59.68,59.7,59.33,59.36,119890.0,58.5083,58.5279,58.1652,58.1946,119890.0
2022-03-01 13:20:00,59.34,59.46,58.96,58.99,97867.0,58.175,58.2926,57.8024,57.8318,97867.0
2022-03-01 13:30:00,58.97,59.24,58.94,59.23,174830.0,57.8122,58.0769,57.7828,58.0671,174830.0
2022-03-01 13:40:00,59.23,59.3,58.98,59.08,178548.0,58.0671,58.1358,57.822,57.9201,178548.0
2022-03-01 13:50:00,59.11,59.31,59.04,59.21,109917.0,57.9495,58.1456,57.8809,58.0475,109917.0
2022-03-01 14:00:00,59.22,59.25,58.97,59.12,227948.0,58.0573,58.0867,57.8122,57.9593,227948.0
2022-03-01 14:10:00,59.1,59.3,58.85,59.27,232253.0,57.9397,58.1358,57.6946,58.1063,232253.0
2022-03-01 14:20:00,59.27,59.62,59.2,59.56,159176.0,58.1063,58.4495,58.0377,58.3907,159176.0
2022-03-01 14:30:00,59.59,59.8,59.4,59.78,114854.0,58.4201,58.6259,58.2338,58.6063,114854.0
2022-03-01 14:40:00,59.77,59.83,59.52,59.61,131873.0,58.5965,58.6554,58.3514,58.4397,131873.0
2022-03-01 14:50:00,59.6,59.61,59.28,59.37,148911.0,58.4299,58.4397,58.1161,58.2044,148911.0
2022-03-01 15:00:00,59.39,60.09,59.31,59.97,320259.0,58.224,58.9102,58.1456,58.7926,320259.0
2022-03-01 15:10:00,59.97,59.99,59.49,59.52,155588.0,58.7926,58.8122,58.322,58.3514,155588.0
2022-03-01 15:20:00,59.52,59.57,59.29,59.31,146429.0,58.3514,58.4005,58.126,58.1456,146429.0
2022-03-01 15:30:00,59.3,59.44,59.08,59.33,225111.0,58.1358,58.273,57.9201,58.1652,225111.0
2022-03-01 15:40:00,59.31,59.46,58.77,58.79,282599.0,58.1456,58.2926,57.6162,57.6358,282599.0
2022-03-01 15:50:00,58.78,59.55,58.68,59.45,536803.0,57.626,58.3808,57.5279,58.2828,536803.0
2022-03-02 09:30:00,60.13,60.23,59.99,60.07,253137.0,58.9495,59.0475,58.8122,58.8906,253137.0
2022-03-02 09:40:00,60.08,60.76,60.05,60.62,292007.0,58.9004,59.5671,58.871,59.4298,292007.0
2022-03-02 09:50:00,60.62,60.7,60.3,60.45,249665.0,59.4298,59.5083,59.1161,59.2632,249665.0
2022-03-02 10:00:00,60.45,60.73,59.92,60.03,231238.0,59.2632,59.5377,58.7436,58.8514,231238.0
2022-03-02 10:10:00,60.05,60.14,59.89,60.07,160977.0,58.871,58.9593,58.7142,58.8906,160977.0
2022-03-02 10:20:00,60.05,60.85,59.91,60.66,362582.0,58.871,59.6553,58.7338,59.4691,362582.0
2022-03-02 10:30:00,60.64,61.0,60.38,60.87,597321.0,59.4494,59.8024,59.1946,59.6749,597321.0
2022-03-02 10:40:00,60.88,60.94,60.53,60.8,283687.0,59.6847,59.7436,59.3416,59.6063,283687.0
2022-03-02 10:50:00,60.83,60.88,60.37,60.66,296928.0,59.6357,59.6847,59.1847,59.4691,296928.0
2022-03-02 11:00:00,60.69,61.39,60.44,61.28,751856.0,59.4985,60.1847,59.2534,60.0769,751856.0
2022-03-02 11:10:00,61.29,61.45,61.19,61.3,248869.0,60.0867,60.2435,59.9886,60.0965,248869.0
2022-03-02 11:20:00,61.3,61.53,61.09,61.31,168859.0,60.0965,60.322,59.8906,60.1063,168859.0
2022-03-02 11:30:00,61.32,61.75,61.32,61.47,373912.0,60.1161,60.5377,60.1161,60.2632,373912.0
2022-03-02 11:40:00,61.47,61.56,61.19,61.26,200933.0,60.2632,60.3514,59.9886,60.0573,200933.0
2022-03-02 11:50:00,61.26,61.45,61.22,61.43,113204.0,60.0573,60.2435,60.0181,60.2239,113204.0
2022-03-02 12:00:00,61.42,61.52,61.26,61.48,111745.0,60.2141,60.3122,60.0573,60.273,111745.0
2022-03-02 12:10:00,61.48,61.67,61.46,61.55,165257.0,60.273,60.4592,60.2533,60.3416,165257.0
2022-03-02 12:20:00,61.55,61.59,61.28,61.52,109310.0,60.3416,60.3808,60.0769,60.3122,109310.0
2022-03-02 12:30:00,61.52,61.68,61.49,61.64,109098.0,60.3122,60.469,60.2828,60.4298,109098.0
2022-03-02 12:40:00,61.63,61.68,61.53,61.61,82929.0,60.42,60.469,60.322,60.4004,82929.0
2022-03-02 12:50:00,61.61,61.64,61.43,61.6,79809.0,60.4004,60.4298,60.2239,60.3906,79809.0
2022-03-02 13:00:00,61.61,61.91,61.61,61.87,134160.0,60.4004,60.6945,60.4004,60.6553,134160.0
2022-03-02 13:10:00,61.87,61.97,61.79,61.83,74793.0,60.6553,60.7533,60.5769,60.6161,74793.0
2022-03-02 13:20:00,61.83,61.89,61.75,61.8,124415.0,60.6161,60.6749,60.5377,60.5867,124415.0
2022-03-02 13:30:00,61.82,62.03,61.82,62.0,50780.0,60.6063,60.8122,60.6063,60.7827,50780.0
2022-03-02 13:40:00,61.99,62.0,61.72,61.76,131495.0,60.7729,60.7827,60.5082,60.5475,131495.0
2022-03-02 13:50:00,61.78,61.95,61.78,61.87,78269.0,60.5671,60.7337,60.5671,60.6553,78269.0
2022-03-02 14:00:00,61.89,62.05,61.79,61.98,143905.0,60.6749,60.8318,60.5769,60.7631,143905.0
2022-03-02 14:10:00,61.98,62.06,61.92,61.97,51597.0,60.7631,60.8416,60.7043,60.7533,51597.0
2022-03-02 14:20:00,61.99,62.07,61.64,61.77,176147.0,60.7729,60.8514,60.4298,60.5573,176147.0
2022-03-02 14:30:00,61.78,61.88,61.67,61.84,105118.0,60.5671,60.6651,60.4592,60.6259,105118.0
2022-03-02 14:40:00,61.85,61.97,61.8,61.88,84830.0,60.6357,60.7533,60.5867,60.6651,84830.0
2022-03-02 14:50:00,61.89,62.0,61.58,61.66,110601.0,60.6749,60.7827,60.371,60.4494,110601.0
2022-03-02 15:00:00,61.66,61.93,61.63,61.8,122947.0,60.4494,60.7141,60.42,60.5867,122947.0
2022-03-02 15:10:00,61.78,61.86,61.57,61.76,136899.0,60.5671,60.6455,60.3612,60.5475,136899.0
2022-03-02 15:20:00,61.73,61.9,61.61,61.85,94764.0,60.518,60.6847,60.4004,60.6357,94764.0
2022-03-02 15:30:00,61.87,62.02,61.83,61.86,107214.0,60.6553,60.8024,60.6161,60.6455,107214.0
2022-03-02 15:40:00,61.87,62.03,61.8,62.0,122670.0,60.6553,60.8122,60.5867,60.7827,122670.0
2022-03-02 15:50:00,62.01,62.09,61.57,61.61,415237.0,60.7926,60.871,60.3612,60.4004,415237.0
2022-03-03 09:30:00,62.34,62.49,62.06,62.22,583948.0,61.1161,61.2631,60.8416,60.9984,583948.0
2022-03-03 09:40:00,62.22,62.53,62.0,62.07,299778.0,60.9984,61.3023,60.7827,60.8514,299778.0
2022-03-03 09:50:00,62.07,62.23,61.93,62.14,153937.0,60.8514,61.0082,60.7141,60.92,153937.0
2022-03-03 10:00:00,62.15,62.3,61.85,61.96,182480.0,60.9298,61.0769,60.6357,60.7435,182480.0
2022-03-03 10:10:00,61.94,62.05,61.67,61.78,188456.0,60.7239,60.8318,60.4592,60.5671,188456.0
2022-03-03 10:20:00,61.79,61.8,61.41,61.56,187852.0,60.5769,60.5867,60.2043,60.3514,187852.0
2022-03-03 10:30:00,61.58,61.68,61.18,61.21,187072.0,60.371,60.469,59.9788,60.0083,187072.0
2022-03-03 10:40:00,61.22,61.29,61.0,61.15,147622.0,60.0181,60.0867,59.8024,59.9494,147622.0
2022-03-03 10:50:00,61.12,61.14,60.77,60.78,143275.0,59.92,59.9396,59.5769,59.5867,143275.0
2022-03-03 11:00:00,60.79,60.95,60.69,60.88,251888.0,59.5965,59.7534,59.4985,59.6847,251888.0
2022-03-03 11:10:00,60.86,60.89,60.49,60.77,149659.0,59.6651,59.6945,59.3024,59.5769,149659.0
2022-03-03 11:20:00,60.77,61.12,60.76,61.04,157561.0,59.5769,59.92,59.5671,59.8416,157561.0
2022-03-03 11:30:00,61.02,61.1,60.84,60.98,72796.0,59.822,59.9004,59.6455,59.7828,72796.0
2022-03-03 11:40:00,60.98,61.25,60.94,61.08,124917.0,59.7828,60.0475,59.7436,59.8808,124917.0
2022-03-03 11:50:00,61.09,61.33,60.85,61.18,212858.0,59.8906,60.1259,59.6553,59.9788,212858.0
2022-03-03 12:00:00,61.16,61.37,61.12,61.36,81455.0,59.9592,60.1651,59.92,60.1553,81455.0
2022-03-03 12:10:00,61.35,61.47,61.29,61.36,87891.0,60.1455,60.2632,60.0867,60.1553,87891.0
2022-03-03 12:20:00,61.36,61.36,60.92,60.97,139009.0,60.1553,60.1553,59.724,59.773,139009.0
2022-03-03 12:30:00,61.0,62.01,60.94,61.59,367890.0,59.8024,60.7926,59.7436,60.3808,367890.0
2022-03-03 12:40:00,61.57,61.67,61.38,61.57,254469.0,60.3612,60.4592,60.1749,60.3612,254469.0
2022-03-03 12:50:00,61.55,61.7,61.42,61.61,100066.0,60.3416,60.4886,60.2141,60.4004,100066.0
2022-03-03 13:00:00,61.6,61.83,61.5,61.63,129620.0,60.3906,60.6161,60.2926,60.42,129620.0
2022-03-03 13:10:00,61.62,61.93,61.57,61.87,105327.0,60.4102,60.7141,60.3612,60.6553,105327.0
2022-03-03 13:20:00,61.86,61.92,61.78,61.91,42523.0,60.6455,60.7043,60.5671,60.6945,42523.0
2022-03-03 13:30:00,61.9,61.9,61.51,61.62,98405.0,60.6847,60.6847,60.3024,60.4102,98405.0
2022-03-03 13:40:00,61.62,61.7,61.48,61.65,72386.0,60.4102,60.4886,60.273,60.4396,72386.0
2022-03-03 13:50:00,61.66,61.78,61.63,61.65,83481.0,60.4494,60.5671,60.42,60.4396,83481.0
2022-03-03 14:00:00,61.65,61.8,61.6,61.62,76403.0,60.4396,60.5867,60.3906,60.4102,76403.0
2022-03-03 14:10:00,61.62,62.01,61.53,61.91,114029.0,60.4102,60.7926,60.322,60.6945,114029.0
2022-03-03 14:20:00,61.88,61.89,61.73,61.86,77436.0,60.6651,60.6749,60.518,60.6455,77436.0
2022-03-03 14:30:00,61.85,61.85,61.63,61.64,52710.0,60.6357,60.6357,60.42,60.4298,52710.0
2022-03-03 14:40:00,61.65,61.71,61.21,61.23,116111.0,60.4396,60.4984,60.0083,60.0279,116111.0
2022-03-03 14:50:00,61.22,61.27,61.06,61.16,93746.0,60.0181,60.0671,59.8612,59.9592,93746.0
2022-03-03 15:00:00,61.14,61.14,60.75,60.82,118466.0,59.9396,59.9396,59.5573,59.6259,118466.0
2022-03-03 15:10:00,60.83,61.11,60.79,61.02,96012.0,59.6357,59.9102,59.5965,59.822,96012.0
2022-03-03 15:20:00,61.02,61.23,60.88,61.22,117130.0,59.822,60.0279,59.6847,60.0181,117130.0
2022-03-03 15:30:00,61.21,61.21,60.69,60.91,91968.0,60.0083,60.0083,59.4985,59.7141,91968.0
2022-03-03 15:40:00,60.9,60.9,60.5,60.72,116168.0,59.7043,59.7043,59.3122,59.5279,116168.0
2022-03-03 15:50:00,60.71,61.03,60.53,60.99,250952.0,59.5181,59.8318,59.3416,59.7926,250952.0
2022-03-04 09:30:00,59.9,60.1,59.8,59.83,455866.0,58.724,58.92,58.6259,58.6554,455866.0
2022-03-04 09:40:00,59.84,59.86,59.27,59.3,385726.0,58.6652,58.6848,58.1063,58.1358,385726.0
2022-03-04 09:50:00,59.3,60.0,59.23,59.91,300217.0,58.1358,58.822,58.0671,58.7338,300217.0
2022-03-04 10:00:00,59.9,60.08,59.38,59.42,230885.0,58.724,58.9004,58.2142,58.2534,230885.0
2022-03-04 10:10:00,59.44,59.48,59.04,59.19,248114.0,58.273,58.3122,57.8809,58.0279,248114.0
2022-03-04 10:20:00,59.19,59.4,59.12,59.34,132502.0,58.0279,58.2338,57.9593,58.175,132502.0
2022-03-04 10:30:00,59.35,59.56,59.1,59.34,260587.0,58.1848,58.3907,57.9397,58.175,260587.0
2022-03-04 10:40:00,59.34,59.36,59.0,59.1,153096.0,58.175,58.1946,57.8416,57.9397,153096.0
2022-03-04 10:50:00,59.08,59.2,58.95,58.98,101995.0,57.9201,58.0377,57.7926,57.822,101995.0
2022-03-04 11:00:00,58.99,59.11,58.87,58.96,82116.0,57.8318,57.9495,57.7142,57.8024,82116.0
2022-03-04 11:10:00,58.95,59.19,58.81,59.1,167151.0,57.7926,58.0279,57.6554,57.9397,167151.0
2022-03-04 11:20:00,59.09,59.24,58.94,59.12,97544.0,57.9299,58.0769,57.7828,57.9593,97544.0
2022-03-04 11:30:00,59.12,59.31,58.85,59.27,137244.0,57.9593,58.1456,57.6946,58.1063,137244.0
2022-03-04 11:40:00,59.27,59.41,59.17,59.38,105260.0,58.1063,58.2436,58.0083,58.2142,105260.0
2022-03-04 11:50:00,59.38,59.4,59.13,59.19,61803.0,58.2142,58.2338,57.9691,58.0279,61803.0
2022-03-04 12:00:00,59.18,59.37,59.05,59.31,47435.0,58.0181,58.2044,57.8907,58.1456,47435.0
2022-03-04 12:10:00,59.3,59.93,59.3,59.75,258096.0,58.1358,58.7534,58.1358,58.5769,258096.0
2022-03-04 12:20:00,59.75,59.87,59.53,59.82,123500.0,58.5769,58.6946,58.3612,58.6455,123500.0
2022-03-04 12:30:00,59.81,59.9,59.72,59.8,75849.0,58.6357,58.724,58.5475,58.6259,75849.0
2022-03-04 12:40:00,59.82,59.86,59.55,59.73,83819.0,58.6455,58.6848,58.3808,58.5573,83819.0
2022-03-04 12:50:00,59.73,60.05,59.67,59.93,89721.0,58.5573,58.871,58.4985,58.7534,89721.0
2022-03-04 13:00:00,59.95,60.36,59.95,60.33,151072.0,58.773,59.1749,58.773,59.1455,151072.0
2022-03-04 13:10:00,60.33,60.34,59.88,59.97,95918.0,59.1455,59.1553,58.7044,58.7926,95918.0
2022-03-04 13:20:00,59.99,60.11,59.9,59.91,84622.0,58.8122,58.9299,58.724,58.7338,84622.0
2022-03-04 13:30:00,59.94,60.2,59.93,60.19,40418.0,58.7632,59.0181,58.7534,59.0083,40418.0
2022-03-04 13:40:00,60.19,60.19,59.66,59.74,102604.0,59.0083,59.0083,58.4887,58.5671,102604.0
2022-03-04 13:50:00,59.74,59.86,59.49,59.53,55472.0,58.5671,58.6848,58.322,58.3612,55472.0
2022-03-04 14:00:00,59.54,59.63,59.34,59.53,202830.0,58.371,58.4593,58.175,58.3612,202830.0
2022-03-04 14:10:00,59.53,59.53,59.32,59.46,94297.0,58.3612,58.3612,58.1554,58.2926,94297.0
2022-03-04 14:20:00,59.46,59.93,59.44,59.74,212583.0,58.2926,58.7534,58.273,58.5671,212583.0
2022-03-04 14:30:00,59.73,59.86,59.65,59.74,65302.0,58.5573,58.6848,58.4789,58.5671,65302.0
2022-03-04 14:40:00,59.75,59.76,59.4,59.42,83052.0,58.5769,58.5867,58.2338,58.2534,83052.0
2022-03-04 14:50:00,59.45,59.6,59.18,59.2,96175.0,58.2828,58.4299,58.0181,58.0377,96175.0
2022-03-04 15:00:00,59.2,59.67,59.19,59.46,256805.0,58.0377,58.4985,58.0279,58.2926,256805.0
2022-03-04 15:10:00,59.5,59.62,59.33,59.4,78023.0,58.3318,58.4495,58.1652,58.2338,78023.0
2022-03-04 15:20:00,59.41,59.79,59.29,59.61,109932.0,58.2436,58.6161,58.126,58.4397,109932.0
2022-03-04 15:30:00,59.6,59.7,59.28,59.42,77019.0,58.4299,58.5279,58.1161,58.2534,77019.0
2022-03-04 15:40:00,59.43,59.74,59.38,59.42,150125.0,58.2632,58.5671,58.2142,58.2534,150125.0
2022-03-04 15:50:00,59.46,60.14,59.39,60.02,606308.0,58.2926,58.9593,58.224,58.8416,606308.0
2022-03-07 09:30:00,59.84,59.91,59.34,59.5,409894.0,58.6652,58.7338,58.175,58.3318,409894.0
2022-03-07 09:40:00,59.49,59.59,58.93,59.01,334457.0,58.322,58.4201,57.773,57.8514,334457.0
2022-03-07 09:50:00,59.01,59.35,58.8,58.8,229035.0,57.8514,58.1848,57.6456,57.6456,229035.0
2022-03-07 10:00:00,58.79,59.04,58.7,58.95,174608.0,57.6358,57.8809,57.5475,57.7926,174608.0
2022-03-07 10:10:00,58.89,58.98,58.52,58.55,182817.0,57.7338,57.822,57.3711,57.4005,182817.0
2022-03-07 10:20:00,58.56,58.73,58.31,58.31,278198.0,57.4103,57.5769,57.1652,57.1652,278198.0
2022-03-07 10:30:00,58.3,58.5,58.22,58.38,176908.0,57.1554,57.3515,57.077,57.2338,176908.0
2022-03-07 10:40:00,58.38,58.49,58.16,58.24,118358.0,57.2338,57.3417,57.0181,57.0966,118358.0
2022-03-07 10:50:00,58.23,58.37,58.03,58.17,158892.0,57.0868,57.224,56.8907,57.0279,158892.0
2022-03-07 11:00:00,58.17,58.53,58.07,58.47,202000.0,57.0279,57.3809,56.9299,57.3221,202000.0
2022-03-07 11:10:00,58.46,58.62,58.32,58.51,122636.0,57.3122,57.4691,57.175,57.3613,122636.0
2022-03-07 11:20:00,58.5,58.58,58.38,58.41,61436.0,57.3515,57.4299,57.2338,57.2632,61436.0
2022-03-07 11:30:00,58.4,58.43,57.93,57.95,170828.0,57.2534,57.2828,56.7927,56.8123,170828.0
2022-03-07 11:40:00,57.94,58.33,57.82,58.15,187919.0,56.8025,57.1848,56.6848,57.0083,187919.0
2022-03-07 11:50:00,58.15,58.16,57.76,57.78,159068.0,57.0083,57.0181,56.626,56.6456,159068.0
2022-03-07 12:00:00,57.77,57.81,57.55,57.68,191849.0,56.6358,56.675,56.4201,56.5476,191849.0
2022-03-07 12:10:00,57.68,57.82,57.45,57.52,155074.0,56.5476,56.6848,56.3221,56.3907,155074.0
2022-03-07 12:20:00,57.53,57.58,57.24,57.46,199469.0,56.4005,56.4495,56.1162,56.3319,199469.0
2022-03-07 12:30:00,57.44,57.51,57.26,57.37,154071.0,56.3123,56.3809,56.1358,56.2436,154071.0
2022-03-07 12:40:00,57.39,57.69,57.37,57.61,116799.0,56.2633,56.5574,56.2436,56.4789,116799.0
2022-03-07 12:50:00,57.61,57.85,57.37,57.47,193590.0,56.4789,56.7142,56.2436,56.3417,193590.0
2022-03-07 13:00:00,57.46,57.83,57.44,57.61,164429.0,56.3319,56.6946,56.3123,56.4789,164429.0
2022-03-07 13:10:00,57.62,57.63,57.25,57.25,198926.0,56.4887,56.4985,56.126,56.126,198926.0
2022-03-07 13:20:00,57.24,57.55,57.19,57.45,163150.0,56.1162,56.4201,56.0672,56.3221,163150.0
2022-03-07 13:30:00,57.43,57.68,57.35,57.62,116338.0,56.3025,56.5476,56.224,56.4887,116338.0
2022-03-07 13:40:00,57.63,57.74,57.42,57.45,96371.0,56.4985,56.6064,56.2927,56.3221,96371.0
2022-03-07 13:50:00,57.46,57.57,57.32,57.37,94301.0,56.3319,56.4397,56.1946,56.2436,94301.0
2022-03-07 14:00:00,57.38,57.49,57.19,57.42,123223.0,56.2535,56.3613,56.0672,56.2927,123223.0
2022-03-07 14:10:00,57.4,57.71,57.4,57.69,93103.0,56.2731,56.577,56.2731,56.5574,93103.0
2022-03-07 14:20:00,57.67,57.69,57.35,57.39,83310.0,56.5378,56.5574,56.224,56.2633,83310.0
2022-03-07 14:30:00,57.39,57.46,57.26,57.4,60702.0,56.2633,56.3319,56.1358,56.2731,60702.0
2022-03-07 14:40:00,57.41,57.42,57.07,57.25,118933.0,56.2829,56.2927,55.9495,56.126,118933.0
2022-03-07 14:50:00,57.23,57.29,56.99,57.11,127038.0,56.1064,56.1652,55.8711,55.9888,127038.0
2022-03-07 15:00:00,57.11,57.18,56.9,56.99,116851.0,55.9888,56.0574,55.7829,55.8711,116851.0
2022-03-07 15:10:00,56.99,57.04,56.73,56.86,226439.0,55.8711,55.9201,55.6162,55.7437,226439.0
2022-03-07 15:20:00,56.86,57.18,56.83,57.06,175568.0,55.7437,56.0574,55.7143,55.9397,175568.0
2022-03-07 15:30:00,57.06,57.06,56.75,56.75,217248.0,55.9397,55.9397,55.6358,55.6358,217248.0
2022-03-07 15:40:00,56.75,57.06,56.64,56.68,293190.0,55.6358,55.9397,55.528,55.5672,293190.0
2022-03-07 15:50:00,56.68,56.84,56.46,56.47,602677.0,55.5672,55.7241,55.3515,55.3613,602677.0
2022-03-08 09:30:00,56.51,56.93,56.19,56.2,810735.0,55.4005,55.8123,55.0868,55.0966,810735.0
2022-03-08 09:40:00,56.2,56.93,56.01,56.57,482082.0,55.0966,55.8123,54.9103,55.4594,482082.0
2022-03-08 09:50:00,56.55,56.72,56.13,56.26,310015.0,55.4397,55.6064,55.028,55.1554,310015.0
2022-03-08 10:00:00,56.26,56.26,55.49,55.54,284608.0,55.1554,55.1554,54.4006,54.4496,284608.0
2022-03-08 10:10:00,55.51,56.36,55.48,56.31,337626.0,54.4202,55.2535,54.3908,55.2045,337626.0
2022-03-08 10:20:00,56.3,56.4,55.63,55.63,311405.0,55.1947,55.2927,54.5378,54.5378,311405.0
2022-03-08 10:30:00,55.61,55.89,55.37,55.58,232361.0,54.5182,54.7927,54.2829,54.4888,232361.0
2022-03-08 10:40:00,55.57,55.97,55.5,55.94,174876.0,54.479,54.8711,54.4104,54.8417,174876.0
2022-03-08 10:50:00,55.93,56.47,55.7,56.42,303570.0,54.8319,55.3613,54.6064,55.3123,303570.0
2022-03-08 11:00:00,56.44,56.55,55.96,56.07,248297.0,55.3319,55.4397,54.8613,54.9692,248297.0
2022-03-08 11:10:00,56.08,56.23,55.9,56.12,163251.0,54.979,55.126,54.8025,55.0182,163251.0
2022-03-08 11:20:00,56.14,56.18,55.63,55.73,207907.0,55.0378,55.077,54.5378,54.6358,207907.0
2022-03-08 11:30:00,55.71,55.75,55.29,55.51,219589.0,54.6162,54.6555,54.2045,54.4202,219589.0
2022-03-08 11:40:00,55.53,56.07,55.37,55.96,127146.0,54.4398,54.9692,54.2829,54.8613,127146.0
2022-03-08 11:50:00,55.97,56.25,55.9,56.06,137676.0,54.8711,55.1456,54.8025,54.9594,137676.0
2022-03-08 12:00:00,56.09,56.88,56.0,56.78,254569.0,54.9888,55.7633,54.9005,55.6652,254569.0
2022-03-08 12:10:00,56.78,57.85,56.78,57.75,423684.0,55.6652,56.7142,55.6652,56.6162,423684.0
2022-03-08 12:20:00,57.75,57.81,57.13,57.64,439361.0,56.6162,56.675,56.0084,56.5083,439361.0
2022-03-08 12:30:00,57.66,57.94,57.43,57.92,235690.0,56.528,56.8025,56.3025,56.7829,235690.0
2022-03-08 12:40:00,57.93,58.08,57.68,57.94,221038.0,56.7927,56.9397,56.5476,56.8025,221038.0
2022-03-08 12:50:00,57.93,58.11,57.65,58.02,124407.0,56.7927,56.9691,56.5182,56.8809,124407.0
2022-03-08 13:00:00,58.03,58.52,58.03,58.47,198695.0,56.8907,57.3711,56.8907,57.3221,198695.0
2022-03-08 13:10:00,58.48,58.55,58.24,58.36,188885.0,57.3319,57.4005,57.0966,57.2142,188885.0
2022-03-08 13:20:00,58.36,58.36,57.57,57.63,223934.0,57.2142,57.2142,56.4397,56.4985,223934.0
2022-03-08 13:30:00,57.64,57.64,57.12,57.2,233682.0,56.5083,56.5083,55.9986,56.077,233682.0
2022-03-08 13:40:00,57.21,57.21,56.79,56.93,188839.0,56.0868,56.0868,55.675,55.8123,188839.0
2022-03-08 13:50:00,56.89,56.93,56.44,56.48,180809.0,55.7731,55.8123,55.3319,55.3711,180809.0
2022-03-08 14:00:00,56.47,56.64,56.01,56.51,263239.0,55.3613,55.528,54.9103,55.4005,263239.0
2022-03-08 14:10:00,56.47,56.53,56.14,56.38,105916.0,55.3613,55.4201,55.0378,55.2731,105916.0
2022-03-08 14:20:00,56.4,56.88,56.09,56.84,213544.0,55.2927,55.7633,54.9888,55.7241,213544.0
2022-03-08 14:30:00,56.82,57.01,56.52,56.91,209555.0,55.7044,55.8907,55.4103,55.7927,209555.0
2022-03-08 14:40:00,56.94,57.33,56.7,57.29,166553.0,55.8221,56.2044,55.5868,56.1652,166553.0
2022-03-08 14:50:00,57.28,57.35,56.84,57.01,209459.0,56.1554,56.224,55.7241,55.8907,209459.0
2022-03-08 15:00:00,57.01,57.57,56.96,57.36,183437.0,55.8907,56.4397,55.8417,56.2338,183437.0
2022-03-08 15:10:00,57.34,57.42,56.95,57.04,179714.0,56.2142,56.2927,55.8319,55.9201,179714.0
2022-03-08 15:20:00,57.04,57.07,56.33,56.36,191242.0,55.9201,55.9495,55.2241,55.2535,191242.0
2022-03-08 15:30:00,56.36,56.4,55.92,56.3,255716.0,55.2535,55.2927,54.8221,55.1947,255716.0
2022-03-08 15:40:00,56.3,56.43,55.82,55.88,285082.0,55.1947,55.3221,54.7241,54.7829,285082.0
2022-03-08 15:50:00,55.84,56.38,55.6,55.61,568920.0,54.7437,55.2731,54.5084,54.5182,568920.0
2022-03-09 09:30:00,58.0,58.02,57.64,57.89,535350.0,56.8613,56.8809,56.5083,56.7534,535350.0
2022-03-09 09:40:00,57.92,58.12,57.72,57.84,495717.0,56.7829,56.9789,56.5868,56.7044,495717.0
2022-03-09 09:50:00,57.84,57.9,57.37,57.7,320539.0,56.7044,56.7632,56.2436,56.5672,320539.0
2022-03-09 10:00:00,57.73,58.23,57.67,58.1,337176.0,56.5966,57.0868,56.5378,56.9593,337176.0
2022-03-09 10:10:00,58.13,58.3,57.9,58.07,232262.0,56.9887,57.1554,56.7632,56.9299,232262.0
2022-03-09 10:20:00,58.06,58.23,57.94,58.14,118114.0,56.9201,57.0868,56.8025,56.9985,118114.0
2022-03-09 10:30:00,58.15,58.31,57.98,58.23,149165.0,57.0083,57.1652,56.8417,57.0868,149165.0
2022-03-09 10:40:00,58.24,58.29,58.1,58.23,76538.0,57.0966,57.1456,56.9593,57.0868,76538.0
2022-03-09 10:50:00,58.22,58.46,58.06,58.35,90392.0,57.077,57.3122,56.9201,57.2044,90392.0
2022-03-09 11:00:00,58.39,58.41,58.11,58.18,76174.0,57.2436,57.2632,56.9691,57.0377,76174.0
2022-03-09 11:10:00,58.19,58.19,57.86,58.14,107495.0,57.0475,57.0475,56.724,56.9985,107495.0
2022-03-09 11:20:00,58.15,58.27,58.03,58.05,73601.0,57.0083,57.126,56.8907,56.9103,73601.0
2022-03-09 11:30:00,58.05,58.48,58.05,58.32,118874.0,56.9103,57.3319,56.9103,57.175,118874.0
2022-03-09 11:40:00,58.33,58.51,58.3,58.48,157955.0,57.1848,57.3613,57.1554,57.3319,157955.0
2022-03-09 11:50:00,58.47,58.61,58.36,58.58,60592.0,57.3221,57.4593,57.2142,57.4299,60592.0
2022-03-09 12:00:00,58.59,58.69,58.51,58.55,71207.0,57.4397,57.5377,57.3613,57.4005,71207.0
2022-03-09 12:10:00,58.55,58.64,58.46,58.58,80454.0,57.4005,57.4887,57.3122,57.4299,80454.0
2022-03-09 12:20:00,58.59,58.74,58.44,58.63,196119.0,57.4397,57.5868,57.2926,57.4789,196119.0
2022-03-09 12:30:00,58.63,58.94,58.63,58.88,140851.0,57.4789,57.7828,57.4789,57.724,140851.0
2022-03-09 12:40:00,58.89,58.89,58.69,58.88,76085.0,57.7338,57.7338,57.5377,57.724,76085.0
2022-03-09 12:50:00,58.86,58.86,58.76,58.85,45846.0,57.7044,57.7044,57.6064,57.6946,45846.0
2022-03-09 13:00:00,58.85,58.85,58.54,58.62,87566.0,57.6946,57.6946,57.3907,57.4691,87566.0
2022-03-09 13:10:00,58.6,58.83,58.59,58.71,76075.0,57.4495,57.675,57.4397,57.5573,76075.0
2022-03-09 13:20:00,58.71,58.84,58.7,58.81,50781.0,57.5573,57.6848,57.5475,57.6554,50781.0
2022-03-09 13:30:00,58.83,58.83,58.57,58.62,77575.0,57.675,57.675,57.4201,57.4691,77575.0
2022-03-09 13:40:00,58.65,58.69,58.29,58.36,70232.0,57.4985,57.5377,57.1456,57.2142,70232.0
2022-03-09 13:50:00,58.36,58.54,58.31,58.4,42150.0,57.2142,57.3907,57.1652,57.2534,42150.0
2022-03-09 14:00:00,58.41,58.68,58.38,58.53,66871.0,57.2632,57.5279,57.2338,57.3809,66871.0
2022-03-09 14:10:00,58.56,58.61,58.38,58.47,52536.0,57.4103,57.4593,57.2338,57.3221,52536.0
2022-03-09 14:20:00,58.48,58.63,58.45,58.54,40500.0,57.3319,57.4789,57.3024,57.3907,40500.0
2022-03-09 14:30:00,58.56,58.74,58.55,58.69,155826.0,57.4103,57.5868,57.4005,57.5377,155826.0
2022-03-09 14:40:00,58.67,58.75,58.52,58.58,112831.0,57.5181,57.5966,57.3711,57.4299,112831.0
2022-03-09 14:50:00,58.59,58.77,58.51,58.54,105477.0,57.4397,57.6162,57.3613,57.3907,105477.0
2022-03-09 15:00:00,58.57,58.92,58.56,58.92,112503.0,57.4201,57.7632,57.4103,57.7632,112503.0
2022-03-09 15:10:00,58.92,59.02,58.8,58.9,170654.0,57.7632,57.8613,57.6456,57.7436,170654.0
2022-03-09 15:20:00,58.9,59.03,58.86,58.96,111333.0,57.7436,57.8711,57.7044,57.8024,111333.0
2022-03-09 15:30:00,58.95,59.14,58.83,58.85,218436.0,57.7926,57.9789,57.675,57.6946,218436.0
2022-03-09 15:40:00,58.85,59.0,58.68,58.73,227711.0,57.6946,57.8416,57.5279,57.5769,227711.0
2022-03-09 15:50:00,58.75,58.87,58.38,58.58,570347.0,57.5966,57.7142,57.2338,57.4299,570347.0
2022-03-10 09:30:00,57.24,57.45,57.1,57.13,368234.0,56.1162,56.3221,55.9789,56.0084,368234.0
2022-03-10 09:40:00,57.13,57.47,57.12,57.18,190085.0,56.0084,56.3417,55.9986,56.0574,190085.0
2022-03-10 09:50:00,57.2,57.92,57.13,57.8,227296.0,56.077,56.7829,56.0084,56.6652,227296.0
2022-03-10 10:00:00,57.8,57.81,57.48,57.63,205624.0,56.6652,56.675,56.3515,56.4985,205624.0
2022-03-10 10:10:00,57.64,58.0,57.52,57.98,219782.0,56.5083,56.8613,56.3907,56.8417,219782.0
2022-03-10 10:20:00,57.97,57.97,57.41,57.41,208008.0,56.8319,56.8319,56.2829,56.2829,208008.0
2022-03-10 10:30:00,57.41,57.53,57.13,57.3,198804.0,56.2829,56.4005,56.0084,56.175,198804.0
2022-03-10 10:40:00,57.29,57.5,57.23,57.43,99865.0,56.1652,56.3711,56.1064,56.3025,99865.0
2022-03-10 10:50:00,57.41,57.42,56.97,57.06,98373.0,56.2829,56.2927,55.8515,55.9397,98373.0
2022-03-10 11:00:00,57.03,57.03,56.82,56.93,98652.0,55.9103,55.9103,55.7044,55.8123,98652.0
2022-03-10 11:10:00,56.92,57.05,56.87,56.95,71428.0,55.8025,55.9299,55.7535,55.8319,71428.0
2022-03-10 11:20:00,56.93,57.06,56.69,56.76,128472.0,55.8123,55.9397,55.577,55.6456,128472.0
2022-03-10 11:30:00,56.77,56.83,56.7,56.73,103382.0,55.6554,55.7143,55.5868,55.6162,103382.0
2022-03-10 11:40:00,56.74,56.91,56.67,56.87,59838.0,55.626,55.7927,55.5574,55.7535,59838.0
2022-03-10 11:50:00,56.88,57.1,56.84,57.08,48482.0,55.7633,55.9789,55.7241,55.9593,48482.0
2022-03-10 12:00:00,57.07,57.19,57.03,57.04,69059.0,55.9495,56.0672,55.9103,55.9201,69059.0
2022-03-10 12:10:00,57.06,57.16,57.02,57.13,33217.0,55.9397,56.0378,55.9005,56.0084,33217.0
2022-03-10 12:20:00,57.15,57.43,57.11,57.34,127282.0,56.028,56.3025,55.9888,56.2142,127282.0
2022-03-10 12:30:00,57.34,57.34,57.03,57.05,91333.0,56.2142,56.2142,55.9103,55.9299,91333.0
2022-03-10 12:40:00,57.05,57.07,56.94,57.06,47167.0,55.9299,55.9495,55.8221,55.9397,47167.0
2022-03-10 12:50:00,57.05,57.07,56.87,56.95,85292.0,55.9299,55.9495,55.7535,55.8319,85292.0
2022-03-10 13:00:00,56.94,57.09,56.86,56.96,39381.0,55.8221,55.9691,55.7437,55.8417,39381.0
2022-03-10 13:10:00,56.97,57.27,56.95,57.23,74893.0,55.8515,56.1456,55.8319,56.1064,74893.0
2022-03-10 13:20:00,57.22,57.27,57.09,57.2,41517.0,56.0966,56.1456,55.9691,56.077,41517.0
2022-03-10 13:30:00,57.2,57.37,57.12,57.21,79153.0,56.077,56.2436,55.9986,56.0868,79153.0
2022-03-10 13:40:00,57.23,57.58,57.16,57.57,123218.0,56.1064,56.4495,56.0378,56.4397,123218.0
2022-03-10 13:50:00,57.57,57.61,57.44,57.5,92459.0,56.4397,56.4789,56.3123,56.3711,92459.0
2022-03-10 14:00:00,57.51,58.01,57.47,57.7,180359.0,56.3809,56.8711,56.3417,56.5672,180359.0
2022-03-10 14:10:00,57.7,57.91,57.64,57.8,82294.0,56.5672,56.773,56.5083,56.6652,82294.0
2022-03-10 14:20:00,57.81,57.93,57.68,57.86,60946.0,56.675,56.7927,56.5476,56.724,60946.0
2022-03-10 14:30:00,57.88,58.04,57.85,57.92,76974.0,56.7436,56.9005,56.7142,56.7829,76974.0
2022-03-10 14:40:00,57.93,58.15,57.78,58.13,84462.0,56.7927,57.0083,56.6456,56.9887,84462.0
2022-03-10 14:50:00,58.14,58.21,58.05,58.1,89967.0,56.9985,57.0672,56.9103,56.9593,89967.0
2022-03-10 15:00:00,58.13,58.13,57.7,57.8,115310.0,56.9887,56.9887,56.5672,56.6652,115310.0
2022-03-10 15:10:00,57.81,58.06,57.77,57.92,68158.0,56.675,56.9201,56.6358,56.7829,68158.0
2022-03-10 15:20:00,57.92,58.01,57.67,57.89,74108.0,56.7829,56.8711,56.5378,56.7534,74108.0
2022-03-10 15:30:00,57.9,57.97,57.7,57.82,56552.0,56.7632,56.8319,56.5672,56.6848,56552.0
2022-03-10 15:40:00,57.82,58.05,57.75,57.88,100927.0,56.6848,56.9103,56.6162,56.7436,100927.0
2022-03-10 15:50:00,57.89,58.31,57.89,58.08,266188.0,56.7534,57.1652,56.7534,56.9397,266188.0
2022-03-11 09:30:00,58.78,58.95,58.64,58.65,327805.0,57.626,57.7926,57.4887,57.4985,327805.0
2022-03-11 09:40:00,58.65,58.86,58.5,58.77,300355.0,57.4985,57.7044,57.3515,57.6162,300355.0
2022-03-11 09:50:00,58.77,58.88,58.36,58.51,209229.0,57.6162,57.724,57.2142,57.3613,209229.0
2022-03-11 10:00:00,58.5,58.5,57.88,57.94,313412.0,57.3515,57.3515,56.7436,56.8025,313412.0
2022-03-11 10:10:00,57.93,58.24,57.93,58.07,174027.0,56.7927,57.0966,56.7927,56.9299,174027.0
2022-03-11 10:20:00,58.06,58.27,57.9,58.12,150050.0,56.9201,57.126,56.7632,56.9789,150050.0
2022-03-11 10:30:00,58.1,58.17,57.91,58.15,131191.0,56.9593,57.0279,56.773,57.0083,131191.0
2022-03-11 10:40:00,58.16,58.34,58.11,58.22,168868.0,57.0181,57.1946,56.9691,57.077,168868.0
2022-03-11 10:50:00,58.21,58.49,58.21,58.46,151506.0,57.0672,57.3417,57.0672,57.3122,151506.0
2022-03-11 11:00:00,58.47,58.47,58.08,58.15,142386.0,57.3221,57.3221,56.9397,57.0083,142386.0
2022-03-11 11:10:00,58.17,58.17,57.96,58.09,112605.0,57.0279,57.0279,56.8221,56.9495,112605.0
2022-03-11 11:20:00,58.1,58.23,57.95,57.98,97986.0,56.9593,57.0868,56.8123,56.8417,97986.0
2022-03-11 11:30:00,57.97,57.99,57.67,57.83,189464.0,56.8319,56.8515,56.5378,56.6946,189464.0
2022-03-11 11:40:00,57.83,57.91,57.58,57.83,228529.0,56.6946,56.773,56.4495,56.6946,228529.0
2022-03-11 11:50:00,57.8,57.83,57.67,57.75,140419.0,56.6652,56.6946,56.5378,56.6162,140419.0
2022-03-11 12:00:00,57.74,57.81,57.51,57.54,128510.0,56.6064,56.675,56.3809,56.4103,128510.0
2022-03-11 12:10:00,57.53,57.82,57.53,57.82,83242.0,56.4005,56.6848,56.4005,56.6848,83242.0
2022-03-11 12:20:00,57.82,57.87,57.49,57.5,57058.0,56.6848,56.7338,56.3613,56.3711,57058.0
2022-03-11 12:30:00,57.48,57.59,57.38,57.39,47582.0,56.3515,56.4593,56.2535,56.2633,47582.0
2022-03-11 12:40:00,57.41,57.62,57.4,57.53,61058.0,56.2829,56.4887,56.2731,56.4005,61058.0
2022-03-11 12:50:00,57.53,57.73,57.53,57.65,49007.0,56.4005,56.5966,56.4005,56.5182,49007.0
2022-03-11 13:00:00,57.65,57.85,57.58,57.7,69227.0,56.5182,56.7142,56.4495,56.5672,69227.0
2022-03-11 13:10:00,57.72,57.84,57.64,57.83,42188.0,56.5868,56.7044,56.5083,56.6946,42188.0
2022-03-11 13:20:00,57.84,57.97,57.82,57.92,72856.0,56.7044,56.8319,56.6848,56.7829,72856.0
2022-03-11 13:30:00,57.93,57.96,57.8,57.81,44831.0,56.7927,56.8221,56.6652,56.675,44831.0
2022-03-11 13:40:00,57.82,58.02,57.81,58.02,76632.0,56.6848,56.8809,56.675,56.8809,76632.0
2022-03-11 13:50:00,58.01,58.06,57.55,57.56,138859.0,56.8711,56.9201,56.4201,56.4299,138859.0
2022-03-11 14:00:00,57.56,57.67,57.47,57.59,73495.0,56.4299,56.5378,56.3417,56.4593,73495.0
2022-03-11 14:10:00,57.6,57.71,57.52,57.52,45628.0,56.4691,56.577,56.3907,56.3907,45628.0
2022-03-11 14:20:00,57.51,57.87,57.49,57.84,87251.0,56.3809,56.7338,56.3613,56.7044,87251.0
2022-03-11 14:30:00,57.83,57.85,57.66,57.72,42621.0,56.6946,56.7142,56.528,56.5868,42621.0
2022-03-11 14:40:00,57.72,57.72,57.42,57.56,75954.0,56.5868,56.5868,56.2927,56.4299,75954.0
2022-03-11 14:50:00,57.56,57.56,57.27,57.4,79660.0,56.4299,56.4299,56.1456,56.2731,79660.0
2022-03-11 15:00:00,57.39,57.42,57.21,57.25,54622.0,56.2633,56.2927,56.0868,56.126,54622.0
2022-03-11 15:10:00,57.24,57.33,57.17,57.28,59941.0,56.1162,56.2044,56.0476,56.1554,59941.0
2022-03-11 15:20:00,57.26,57.34,57.08,57.09,130917.0,56.1358,56.2142,55.9593,55.9691,130917.0
2022-03-11 15:30:00,57.08,57.08,56.87,56.93,281773.0,55.9593,55.9593,55.7535,55.8123,281773.0
2022-03-11 15:40:00,56.91,57.0,56.76,56.79,158622.0,55.7927,55.8809,55.6456,55.675,158622.0
2022-03-11 15:50:00,56.78,56.88,56.43,56.58,258688.0,55.6652,55.7633,55.3221,55.4692,258688.0
2022-03-14 09:30:00,56.78,57.07,56.38,56.5,348943.0,55.6652,55.9495,55.2731,55.3907,348943.0
2022-03-14 09:40:00,56.48,57.04,56.32,56.85,261600.0,55.3711,55.9201,55.2143,55.7339,261600.0
2022-03-14 09:50:00,56.87,57.02,56.72,56.91,148347.0,55.7535,55.9005,55.6064,55.7927,148347.0
2022-03-14 10:00:00,56.9,57.19,56.69,57.18,264097.0,55.7829,56.0672,55.577,56.0574,264097.0
2022-03-14 10:10:00,57.17,57.42,57.14,57.25,204995.0,56.0476,56.2927,56.0182,56.126,204995.0
2022-03-14 10:20:00,57.25,57.49,57.21,57.29,133916.0,56.126,56.3613,56.0868,56.1652,133916.0
2022-03-14 10:30:00,57.27,57.42,57.1,57.33,123328.0,56.1456,56.2927,55.9789,56.2044,123328.0
2022-03-14 10:40:00,57.37,57.47,57.26,57.37,113487.0,56.2436,56.3417,56.1358,56.2436,113487.0
2022-03-14 10:50:00,57.38,57.71,57.31,57.71,155353.0,56.2535,56.577,56.1848,56.577,155353.0
2022-03-14 11:00:00,57.72,57.77,57.5,57.52,127070.0,56.5868,56.6358,56.3711,56.3907,127070.0
2022-03-14 11:10:00,57.54,57.56,57.36,57.41,66911.0,56.4103,56.4299,56.2338,56.2829,66911.0
2022-03-14 11:20:00,57.35,57.35,57.12,57.17,88392.0,56.224,56.224,55.9986,56.0476,88392.0
2022-03-14 11:30:00,57.16,57.19,56.95,57.0,53217.0,56.0378,56.0672,55.8319,55.8809,53217.0
2022-03-14 11:40:00,56.98,56.99,56.58,56.58,82253.0,55.8613,55.8711,55.4692,55.4692,82253.0
2022-03-14 11:50:00,56.56,56.73,56.54,56.67,95342.0,55.4496,55.6162,55.4299,55.5574,95342.0
2022-03-14 12:00:00,56.67,56.67,56.33,56.37,101135.0,55.5574,55.5574,55.2241,55.2633,101135.0
2022-03-14 12:10:00,56.37,56.48,56.23,56.46,320062.0,55.2633,55.3711,55.126,55.3515,320062.0
2022-03-14 12:20:00,56.46,56.51,56.34,56.51,96412.0,55.3515,55.4005,55.2339,55.4005,96412.0
2022-03-14 12:30:00,56.5,56.58,56.33,56.47,109747.0,55.3907,55.4692,55.2241,55.3613,109747.0
2022-03-14 12:40:00,56.47,56.58,56.19,56.26,93361.0,55.3613,55.4692,55.0868,55.1554,93361.0
2022-03-14 12:50:00,56.26,56.3,55.98,55.98,110692.0,55.1554,55.1947,54.8809,54.8809,110692.0
2022-03-14 13:00:00,55.98,56.01,55.85,55.85,96608.0,54.8809,54.9103,54.7535,54.7535,96608.0
2022-03-14 13:10:00,55.86,56.03,55.86,56.01,117675.0,54.7633,54.93,54.7633,54.9103,117675.0
2022-03-14 13:20:00,56.01,56.03,55.82,55.85,49789.0,54.9103,54.93,54.7241,54.7535,49789.0
2022-03-14 13:30:00,55.87,55.91,55.55,55.59,139635.0,54.7731,54.8123,54.4594,54.4986,139635.0
2022-03-14 13:40:00,55.59,55.74,55.51,55.51,81739.0,54.4986,54.6457,54.4202,54.4202,81739.0
2022-03-14 13:50:00,55.58,55.87,55.57,55.66,137244.0,54.4888,54.7731,54.479,54.5672,137244.0
2022-03-14 14:00:00,55.66,55.81,55.59,55.73,94869.0,54.5672,54.7143,54.4986,54.6358,94869.0
2022-03-14 14:10:00,55.72,55.77,55.55,55.56,49933.0,54.626,54.6751,54.4594,54.4692,49933.0
2022-03-14 14:20:00,55.58,55.63,55.42,55.44,75477.0,54.4888,54.5378,54.3319,54.3515,75477.0
2022-03-14 14:30:00,55.43,55.76,55.42,55.67,90463.0,54.3417,54.6653,54.3319,54.577,90463.0
2022-03-14 14:40:00,55.69,55.7,55.5,55.52,49430.0,54.5966,54.6064,54.4104,54.43,49430.0
2022-03-14 14:50:00,55.53,55.82,55.48,55.76,86404.0,54.4398,54.7241,54.3908,54.6653,86404.0
2022-03-14 15:00:00,55.77,55.99,55.63,55.7,178302.0,54.6751,54.8907,54.5378,54.6064,178302.0
2022-03-14 15:10:00,55.69,56.05,55.67,55.84,152419.0,54.5966,54.9496,54.577,54.7437,152419.0
2022-03-14 15:20:00,55.83,55.98,55.75,55.78,108870.0,54.7339,54.8809,54.6555,54.6849,108870.0
2022-03-14 15:30:00,55.78,55.79,55.47,55.64,111789.0,54.6849,54.6947,54.381,54.5476,111789.0
2022-03-14 15:40:00,55.63,55.92,55.58,55.72,216240.0,54.5378,54.8221,54.4888,54.626,216240.0
2022-03-14 15:50:00,55.71,55.83,55.52,55.75,356540.0,54.6162,54.7339,54.43,54.6555,356540.0
2022-03-15 09:30:00,56.5,56.88,56.45,56.55,263457.0,55.3907,55.7633,55.3417,55.4397,263457.0
2022-03-15 09:40:00,56.58,56.7,56.11,56.3,178384.0,55.4692,55.5868,55.0084,55.1947,178384.0
2022-03-15 09:50:00,56.33,56.69,56.24,56.63,106655.0,55.2241,55.577,55.1358,55.5182,106655.0
2022-03-15 10:00:00,56.63,56.82,56.46,56.54,126719.0,55.5182,55.7044,55.3515,55.4299,126719.0
2022-03-15 10:10:00,56.56,56.63,56.32,56.63,83811.0,55.4496,55.5182,55.2143,55.5182,83811.0
2022-03-15 10:20:00,56.64,57.03,56.6,57.0,200791.0,55.528,55.9103,55.4888,55.8809,200791.0
2022-03-15 10:30:00,57.01,57.24,56.98,57.13,136732.0,55.8907,56.1162,55.8613,56.0084,136732.0
2022-03-15 10:40:00,57.18,57.3,57.06,57.21,100990.0,56.0574,56.175,55.9397,56.0868,100990.0
2022-03-15 10:50:00,57.22,57.22,56.93,57.0,106259.0,56.0966,56.0966,55.8123,55.8809,106259.0
2022-03-15 11:00:00,57.02,57.19,57.0,57.17,109359.0,55.9005,56.0672,55.8809,56.0476,109359.0
2022-03-15 11:10:00,57.17,57.2,57.03,57.18,45216.0,56.0476,56.077,55.9103,56.0574,45216.0
2022-03-15 11:20:00,57.18,57.39,57.01,57.39,87933.0,56.0574,56.2633,55.8907,56.2633,87933.0
2022-03-15 11:30:00,57.38,57.56,57.35,57.54,88372.0,56.2535,56.4299,56.224,56.4103,88372.0
2022-03-15 11:40:00,57.53,57.63,57.43,57.62,64717.0,56.4005,56.4985,56.3025,56.4887,64717.0
2022-03-15 11:50:00,57.63,57.67,57.03,57.22,234523.0,56.4985,56.5378,55.9103,56.0966,234523.0
2022-03-15 12:00:00,57.21,57.44,56.96,57.36,164438.0,56.0868,56.3123,55.8417,56.2338,164438.0
2022-03-15 12:10:00,57.36,57.48,57.29,57.47,82270.0,56.2338,56.3515,56.1652,56.3417,82270.0
2022-03-15 12:20:00,57.45,57.69,57.38,57.64,65099.0,56.3221,56.5574,56.2535,56.5083,65099.0
2022-03-15 12:30:00,57.62,57.71,57.58,57.68,62732.0,56.4887,56.577,56.4495,56.5476,62732.0
2022-03-15 12:40:00,57.7,57.7,57.39,57.43,44479.0,56.5672,56.5672,56.2633,56.3025,44479.0
2022-03-15 12:50:00,57.41,57.5,57.23,57.5,48055.0,56.2829,56.3711,56.1064,56.3711,48055.0
2022-03-15 13:00:00,57.5,57.64,57.41,57.44,96493.0,56.3711,56.5083,56.2829,56.3123,96493.0
2022-03-15 13:10:00,57.41,57.41,57.17,57.22,133320.0,56.2829,56.2829,56.0476,56.0966,133320.0
2022-03-15 13:20:00,57.21,57.42,57.09,57.11,44920.0,56.0868,56.2927,55.9691,55.9888,44920.0
2022-03-15 13:30:00,57.11,57.27,57.03,57.15,44744.0,55.9888,56.1456,55.9103,56.028,44744.0
2022-03-15 13:40:00,57.16,57.33,57.09,57.21,46866.0,56.0378,56.2044,55.9691,56.0868,46866.0
2022-03-15 13:50:00,57.22,57.45,57.22,57.4,55270.0,56.0966,56.3221,56.0966,56.2731,55270.0
2022-03-15 14:00:00,57.37,57.46,57.11,57.33,49064.0,56.2436,56.3319,55.9888,56.2044,49064.0
2022-03-15 14:10:00,57.33,57.34,56.92,56.99,77849.0,56.2044,56.2142,55.8025,55.8711,77849.0
2022-03-15 14:20:00,56.98,57.15,56.91,57.1,74846.0,55.8613,56.028,55.7927,55.9789,74846.0
2022-03-15 14:30:00,57.08,57.33,56.98,57.24,80150.0,55.9593,56.2044,55.8613,56.1162,80150.0
2022-03-15 14:40:00,57.25,57.58,57.23,57.58,104103.0,56.126,56.4495,56.1064,56.4495,104103.0
2022-03-15 14:50:00,57.6,57.81,57.6,57.79,88053.0,56.4691,56.675,56.4691,56.6554,88053.0
2022-03-15 15:00:00,57.76,57.86,57.72,57.77,66997.0,56.626,56.724,56.5868,56.6358,66997.0
2022-03-15 15:10:00,57.79,58.06,57.75,58.04,231341.0,56.6554,56.9201,56.6162,56.9005,231341.0
2022-03-15 15:20:00,58.04,58.14,57.98,58.08,65806.0,56.9005,56.9985,56.8417,56.9397,65806.0
2022-03-15 15:30:00,58.1,58.28,58.03,58.14,114391.0,56.9593,57.1358,56.8907,56.9985,114391.0
2022-03-15 15:40:00,58.14,58.19,57.96,58.18,137375.0,56.9985,57.0475,56.8221,57.0377,137375.0
2022-03-15 15:50:00,58.14,58.36,58.0,58.19,284784.0,56.9985,57.2142,56.8613,57.0475,284784.0
2022-03-16 09:30:00,59.21,59.76,59.18,59.74,402649.0,58.0475,58.5867,58.0181,58.5671,402649.0
2022-03-16 09:40:00,59.74,59.97,59.71,59.87,188443.0,58.5671,58.7926,58.5377,58.6946,188443.0
2022-03-16 09:50:00,59.88,59.93,59.69,59.73,126744.0,58.7044,58.7534,58.5181,58.5573,126744.0
2022-03-16 10:00:00,59.77,59.86,59.45,59.47,256962.0,58.5965,58.6848,58.2828,58.3024,256962.0
2022-03-16 10:10:00,59.45,60.47,59.45,60.29,331567.0,58.2828,59.2828,58.2828,59.1063,331567.0
2022-03-16 10:20:00,60.27,60.38,60.17,60.18,239775.0,59.0867,59.1946,58.9887,58.9985,239775.0
2022-03-16 10:30:00,60.19,60.4,60.08,60.25,103178.0,59.0083,59.2142,58.9004,59.0671,103178.0
2022-03-16 10:40:00,60.27,60.32,59.82,60.0,179579.0,59.0867,59.1357,58.6455,58.822,179579.0
2022-03-16 10:50:00,60.01,60.14,59.86,60.14,77233.0,58.8318,58.9593,58.6848,58.9593,77233.0
2022-03-16 11:00:00,60.15,60.19,59.84,60.03,112914.0,58.9691,59.0083,58.6652,58.8514,112914.0
2022-03-16 11:10:00,60.04,60.1,59.92,60.02,42008.0,58.8612,58.92,58.7436,58.8416,42008.0
2022-03-16 11:20:00,60.03,60.07,59.93,60.03,64059.0,58.8514,58.8906,58.7534,58.8514,64059.0
2022-03-16 11:30:00,60.02,60.1,59.87,59.98,55034.0,58.8416,58.92,58.6946,58.8024,55034.0
2022-03-16 11:40:00,59.98,60.0,59.85,60.0,53768.0,58.8024,58.822,58.675,58.822,53768.0
2022-03-16 11:50:00,60.0,60.09,59.97,60.06,28836.0,58.822,58.9102,58.7926,58.8808,28836.0
2022-03-16 12:00:00,60.07,60.21,60.01,60.09,29040.0,58.8906,59.0279,58.8318,58.9102,29040.0
2022-03-16 12:10:00,60.08,60.13,60.05,60.1,22088.0,58.9004,58.9495,58.871,58.92,22088.0
2022-03-16 12:20:00,60.09,60.14,59.94,60.05,27562.0,58.9102,58.9593,58.7632,58.871,27562.0
2022-03-16 12:30:00,60.07,60.08,59.9,59.9,54857.0,58.8906,58.9004,58.724,58.724,54857.0
2022-03-16 12:40:00,59.87,60.06,59.57,59.6,128429.0,58.6946,58.8808,58.4005,58.4299,128429.0
2022-03-16 12:50:00,59.61,59.71,59.56,59.69,50822.0,58.4397,58.5377,58.3907,58.5181,50822.0
2022-03-16 13:00:00,59.7,59.75,59.34,59.36,120369.0,58.5279,58.5769,58.175,58.1946,120369.0
2022-03-16 13:10:00,59.34,59.41,59.23,59.37,119804.0,58.175,58.2436,58.0671,58.2044,119804.0
2022-03-16 13:20:00,59.4,59.49,59.28,59.41,107274.0,58.2338,58.322,58.1161,58.2436,107274.0
2022-03-16 13:30:00,59.41,59.62,59.4,59.52,61761.0,58.2436,58.4495,58.2338,58.3514,61761.0
2022-03-16 13:40:00,59.52,59.53,59.36,59.52,36494.0,58.3514,58.3612,58.1946,58.3514,36494.0
2022-03-16 13:50:00,59.51,59.64,59.43,59.51,52350.0,58.3416,58.4691,58.2632,58.3416,52350.0
2022-03-16 14:00:00,59.51,59.55,58.56,58.56,364582.0,58.3416,58.3808,57.4103,57.4103,364582.0
2022-03-16 14:10:00,58.57,58.77,58.27,58.74,279844.0,57.4201,57.6162,57.126,57.5868,279844.0
2022-03-16 14:20:00,58.79,58.81,58.21,58.26,125198.0,57.6358,57.6554,57.0672,57.1162,125198.0
2022-03-16 14:30:00,58.24,58.62,57.82,58.6,320890.0,57.0966,57.4691,56.6848,57.4495,320890.0
2022-03-16 14:40:00,58.59,59.28,58.55,59.08,571456.0,57.4397,58.1161,57.4005,57.9201,571456.0
2022-03-16 14:50:00,59.08,59.63,58.88,59.22,363855.0,57.9201,58.4593,57.724,58.0573,363855.0
2022-03-16 15:00:00,59.22,59.66,59.07,59.29,316213.0,58.0573,58.4887,57.9103,58.126,316213.0
2022-03-16 15:10:00,59.3,59.84,59.23,59.83,255471.0,58.1358,58.6652,58.0671,58.6554,255471.0
2022-03-16 15:20:00,59.84,60.13,59.79,60.05,273538.0,58.6652,58.9495,58.6161,58.871,273538.0
2022-03-16 15:30:00,60.06,60.08,59.74,59.97,256940.0,58.8808,58.9004,58.5671,58.7926,256940.0
2022-03-16 15:40:00,59.96,60.3,59.85,60.28,249492.0,58.7828,59.1161,58.675,59.0965,249492.0
2022-03-16 15:50:00,60.29,60.79,60.23,60.78,449339.0,59.1063,59.5965,59.0475,59.5867,449339.0
2022-03-17 09:30:00,60.19,60.43,60.1,60.41,240908.0,59.0083,59.2436,58.92,59.224,240908.0
2022-03-17 09:40:00,60.43,60.77,60.29,60.52,213308.0,59.2436,59.5769,59.1063,59.3318,213308.0
2022-03-17 09:50:00,60.5,60.94,60.5,60.93,219034.0,59.3122,59.7436,59.3122,59.7338,219034.0
2022-03-17 10:00:00,60.94,61.12,60.86,61.09,209607.0,59.7436,59.92,59.6651,59.8906,209607.0
2022-03-17 10:10:00,61.08,61.14,60.87,60.89,159329.0,59.8808,59.9396,59.6749,59.6945,159329.0
2022-03-17 10:20:00,60.89,61.07,60.88,60.98,96631.0,59.6945,59.871,59.6847,59.7828,96631.0
2022-03-17 10:30:00,60.99,61.03,60.7,60.83,120616.0,59.7926,59.8318,59.5083,59.6357,120616.0
2022-03-17 10:40:00,60.85,60.87,60.37,60.55,202303.0,59.6553,59.6749,59.1847,59.3612,202303.0
2022-03-17 10:50:00,60.56,60.58,60.31,60.54,114516.0,59.371,59.3906,59.1259,59.3514,114516.0
2022-03-17 11:00:00,60.53,60.72,60.4,60.68,104764.0,59.3416,59.5279,59.2142,59.4887,104764.0
2022-03-17 11:10:00,60.67,60.7,60.49,60.67,77987.0,59.4789,59.5083,59.3024,59.4789,77987.0
2022-03-17 11:20:00,60.67,60.83,60.63,60.73,76526.0,59.4789,59.6357,59.4396,59.5377,76526.0
2022-03-17 11:30:00,60.72,60.94,60.66,60.92,99107.0,59.5279,59.7436,59.4691,59.724,99107.0
2022-03-17 11:40:00,60.93,60.99,60.66,60.66,129405.0,59.7338,59.7926,59.4691,59.4691,129405.0
2022-03-17 11:50:00,60.67,61.01,60.64,60.91,87795.0,59.4789,59.8122,59.4494,59.7141,87795.0
2022-03-17 12:00:00,60.93,61.05,60.81,61.03,77522.0,59.7338,59.8514,59.6161,59.8318,77522.0
2022-03-17 12:10:00,61.03,61.05,60.89,61.04,54661.0,59.8318,59.8514,59.6945,59.8416,54661.0
2022-03-17 12:20:00,61.05,61.33,61.04,61.31,125118.0,59.8514,60.1259,59.8416,60.1063,125118.0
2022-03-17 12:30:00,61.3,61.35,61.23,61.33,83203.0,60.0965,60.1455,60.0279,60.1259,83203.0
2022-03-17 12:40:00,61.3,61.34,61.21,61.26,49457.0,60.0965,60.1357,60.0083,60.0573,49457.0
2022-03-17 12:50:00,61.26,61.41,61.26,61.37,79576.0,60.0573,60.2043,60.0573,60.1651,79576.0
2022-03-17 13:00:00,61.37,61.41,61.24,61.3,68667.0,60.1651,60.2043,60.0377,60.0965,68667.0
2022-03-17 13:10:00,61.31,61.36,61.17,61.33,37608.0,60.1063,60.1553,59.969,60.1259,37608.0
2022-03-17 13:20:00,61.32,61.65,61.3,61.63,83694.0,60.1161,60.4396,60.0965,60.42,83694.0
2022-03-17 13:30:00,61.65,61.67,61.59,61.64,87991.0,60.4396,60.4592,60.3808,60.4298,87991.0
2022-03-17 13:40:00,61.65,61.86,61.65,61.85,117106.0,60.4396,60.6455,60.4396,60.6357,117106.0
2022-03-17 13:50:00,61.85,61.96,61.84,61.84,96309.0,60.6357,60.7435,60.6259,60.6259,96309.0
2022-03-17 14:00:00,61.85,61.91,61.73,61.84,74417.0,60.6357,60.6945,60.518,60.6259,74417.0
2022-03-17 14:10:00,61.84,61.85,61.66,61.72,57159.0,60.6259,60.6357,60.4494,60.5082,57159.0
2022-03-17 14:20:00,61.73,61.77,61.52,61.52,123817.0,60.518,60.5573,60.3122,60.3122,123817.0
2022-03-17 14:30:00,61.54,61.74,61.54,61.66,73140.0,60.3318,60.5279,60.3318,60.4494,73140.0
2022-03-17 14:40:00,61.65,61.83,61.6,61.82,91636.0,60.4396,60.6161,60.3906,60.6063,91636.0
2022-03-17 14:50:00,61.82,61.87,61.68,61.83,96289.0,60.6063,60.6553,60.469,60.6161,96289.0
2022-03-17 15:00:00,61.82,61.93,61.71,61.75,87770.0,60.6063,60.7141,60.4984,60.5377,87770.0
2022-03-17 15:10:00,61.76,61.77,61.46,61.72,123658.0,60.5475,60.5573,60.2533,60.5082,123658.0
2022-03-17 15:20:00,61.73,61.78,61.58,61.74,65143.0,60.518,60.5671,60.371,60.5279,65143.0
2022-03-17 15:30:00,61.75,61.83,61.69,61.79,95285.0,60.5377,60.6161,60.4788,60.5769,95285.0
2022-03-17 15:40:00,61.8,62.16,61.8,62.1,202070.0,60.5867,60.9396,60.5867,60.8808,202070.0
2022-03-17 15:50:00,62.07,62.3,61.86,62.28,354547.0,60.8514,61.0769,60.6455,61.0572,354547.0
2022-03-18 09:30:00,61.82,62.08,61.61,61.82,349680.0,60.6063,60.8612,60.4004,60.6063,349680.0
2022-03-18 09:40:00,61.8,62.03,61.73,62.03,133161.0,60.5867,60.8122,60.518,60.8122,133161.0
2022-03-18 09:50:00,62.02,62.14,61.89,62.11,226352.0,60.8024,60.92,60.6749,60.8906,226352.0
2022-03-18 10:00:00,62.13,62.41,62.04,62.39,217681.0,60.9102,61.1847,60.822,61.1651,217681.0
2022-03-18 10:10:00,62.4,62.59,62.2,62.26,174257.0,61.1749,61.3612,60.9788,61.0376,174257.0
2022-03-18 10:20:00,62.26,62.38,62.16,62.33,79986.0,61.0376,61.1553,60.9396,61.1063,79986.0
2022-03-18 10:30:00,62.3,62.44,62.0,62.04,142028.0,61.0769,61.2141,60.7827,60.822,142028.0
2022-03-18 10:40:00,62.04,62.24,61.97,62.05,135956.0,60.822,61.018,60.7533,60.8318,135956.0
2022-03-18 10:50:00,62.05,62.27,61.93,62.23,113503.0,60.8318,61.0474,60.7141,61.0082,113503.0
2022-03-18 11:00:00,62.23,62.49,62.22,62.44,102294.0,61.0082,61.2631,60.9984,61.2141,102294.0
2022-03-18 11:10:00,62.44,62.54,62.28,62.44,87683.0,61.2141,61.3121,61.0572,61.2141,87683.0
2022-03-18 11:20:00,62.45,62.45,62.19,62.32,133915.0,61.2239,61.2239,60.969,61.0965,133915.0
2022-03-18 11:30:00,62.29,62.63,62.29,62.49,128744.0,61.0671,61.4004,61.0671,61.2631,128744.0
2022-03-18 11:40:00,62.46,62.46,62.31,62.32,94626.0,61.2337,61.2337,61.0867,61.0965,94626.0
2022-03-18 11:50:00,62.34,62.44,62.14,62.36,109125.0,61.1161,61.2141,60.92,61.1357,109125.0
2022-03-18 12:00:00,62.37,62.44,62.25,62.39,30342.0,61.1455,61.2141,61.0278,61.1651,30342.0
2022-03-18 12:10:00,62.39,62.6,62.38,62.51,41494.0,61.1651,61.371,61.1553,61.2827,41494.0
2022-03-18 12:20:00,62.51,62.66,62.46,62.65,46967.0,61.2827,61.4298,61.2337,61.42,46967.0
2022-03-18 12:30:00,62.66,62.79,62.62,62.79,121295.0,61.4298,61.5572,61.3906,61.5572,121295.0
2022-03-18 12:40:00,62.79,62.86,62.69,62.72,67712.0,61.5572,61.6259,61.4592,61.4886,67712.0
2022-03-18 12:50:00,62.72,62.86,62.72,62.79,31997.0,61.4886,61.6259,61.4886,61.5572,31997.0
2022-03-18 13:00:00,62.8,62.95,62.73,62.89,59954.0,61.567,61.7141,61.4984,61.6553,59954.0
2022-03-18 13:10:00,62.89,62.92,62.83,62.83,45847.0,61.6553,61.6847,61.5965,61.5965,45847.0
2022-03-18 13:20:00,62.84,63.03,62.84,63.02,68157.0,61.6063,61.7925,61.6063,61.7827,68157.0
2022-03-18 13:30:00,63.03,63.04,62.96,62.98,54223.0,61.7925,61.8023,61.7239,61.7435,54223.0
2022-03-18 13:40:00,62.98,63.0,62.92,62.99,36620.0,61.7435,61.7631,61.6847,61.7533,36620.0
2022-03-18 13:50:00,62.99,63.07,62.89,62.95,89040.0,61.7533,61.8317,61.6553,61.7141,89040.0
2022-03-18 14:00:00,62.97,62.99,62.82,62.83,50929.0,61.7337,61.7533,61.5866,61.5965,50929.0
2022-03-18 14:10:00,62.83,63.07,62.81,63.0,49757.0,61.5965,61.8317,61.5768,61.7631,49757.0
2022-03-18 14:20:00,63.0,63.03,62.93,62.99,50217.0,61.7631,61.7925,61.6945,61.7533,50217.0
2022-03-18 14:30:00,63.0,63.12,62.88,63.09,55459.0,61.7631,61.8808,61.6455,61.8513,55459.0
2022-03-18 14:40:00,63.09,63.13,62.92,63.03,49942.0,61.8513,61.8906,61.6847,61.7925,49942.0
2022-03-18 14:50:00,63.04,63.11,63.03,63.1,38817.0,61.8023,61.871,61.7925,61.8612,38817.0
2022-03-18 15:00:00,63.1,63.29,63.06,63.29,74060.0,61.8612,62.0474,61.8219,62.0474,74060.0
2022-03-18 15:10:00,63.29,63.44,63.26,63.42,93691.0,62.0474,62.1945,62.018,62.1749,93691.0
2022-03-18 15:20:00,63.43,63.58,63.38,63.52,135628.0,62.1847,62.3317,62.1357,62.2729,135628.0
2022-03-18 15:30:00,63.52,63.75,63.42,63.44,213756.0,62.2729,62.4984,62.1749,62.1945,213756.0
2022-03-18 15:40:00,63.45,63.7,63.43,63.62,143048.0,62.2043,62.4494,62.1847,62.3709,143048.0
2022-03-18 15:50:00,63.59,63.74,63.47,63.64,455115.0,62.3415,62.4886,62.2239,62.3905,455115.0
2022-03-21 09:30:00,63.65,64.18,63.6,64.16,355162.0,62.4004,62.9199,62.3513,62.9003,355162.0
2022-03-21 09:40:00,64.16,64.21,63.77,63.77,215994.0,62.9003,62.9494,62.518,62.518,215994.0
2022-03-21 09:50:00,63.79,63.88,63.45,63.48,178154.0,62.5376,62.6258,62.2043,62.2337,178154.0
2022-03-21 10:00:00,63.49,63.58,63.24,63.38,126051.0,62.2435,62.3317,61.9984,62.1357,126051.0
2022-03-21 10:10:00,63.38,63.45,63.27,63.39,114034.0,62.1357,62.2043,62.0278,62.1455,114034.0
2022-03-21 10:20:00,63.37,63.37,63.15,63.2,82367.0,62.1258,62.1258,61.9102,61.9592,82367.0
2022-03-21 10:30:00,63.21,63.39,63.15,63.38,100254.0,61.969,62.1455,61.9102,62.1357,100254.0
2022-03-21 10:40:00,63.35,63.54,63.33,63.5,148597.0,62.1062,62.2925,62.0866,62.2533,148597.0
2022-03-21 10:50:00,63.53,63.82,63.51,63.76,92806.0,62.2827,62.567,62.2631,62.5082,92806.0
2022-03-21 11:00:00,63.77,63.88,63.61,63.63,116807.0,62.518,62.6258,62.3611,62.3807,116807.0
2022-03-21 11:10:00,63.63,63.93,63.63,63.79,128113.0,62.3807,62.6749,62.3807,62.5376,128113.0
2022-03-21 11:20:00,63.8,64.0,63.71,63.93,92784.0,62.5474,62.7435,62.4592,62.6749,92784.0
2022-03-21 11:30:00,63.93,63.95,63.73,63.85,90869.0,62.6749,62.6945,62.4788,62.5964,90869.0
2022-03-21 11:40:00,63.87,63.95,63.7,63.74,74244.0,62.616,62.6945,62.4494,62.4886,74244.0
2022-03-21 11:50:00,63.75,64.01,63.72,63.92,102830.0,62.4984,62.7533,62.469,62.6651,102830.0
2022-03-21 12:00:00,63.93,63.96,63.71,63.87,65298.0,62.6749,62.7043,62.4592,62.616,65298.0
2022-03-21 12:10:00,63.84,63.94,63.78,63.9,35958.0,62.5866,62.6847,62.5278,62.6454,35958.0
2022-03-21 12:20:00,63.89,64.02,63.89,63.92,41438.0,62.6356,62.7631,62.6356,62.6651,41438.0
2022-03-21 12:30:00,63.94,63.94,63.14,63.31,236020.0,62.6847,62.6847,61.9004,62.067,236020.0
2022-03-21 12:40:00,63.33,63.59,63.31,63.53,119309.0,62.0866,62.3415,62.067,62.2827,119309.0
2022-03-21 12:50:00,63.52,63.52,62.98,63.04,156972.0,62.2729,62.2729,61.7435,61.8023,156972.0
2022-03-21 13:00:00,63.04,63.08,62.84,63.01,192807.0,61.8023,61.8415,61.6063,61.7729,192807.0
2022-03-21 13:10:00,63.02,63.02,62.58,62.58,165868.0,61.7827,61.7827,61.3514,61.3514,165868.0
2022-03-21 13:20:00,62.59,62.86,62.56,62.72,125285.0,61.3612,61.6259,61.3318,61.4886,125285.0
2022-03-21 13:30:00,62.71,63.11,62.7,63.08,99263.0,61.4788,61.871,61.469,61.8415,99263.0
2022-03-21 13:40:00,63.06,63.06,62.8,62.98,89492.0,61.8219,61.8219,61.567,61.7435,89492.0
2022-03-21 13:50:00,62.99,63.09,62.91,63.09,56710.0,61.7533,61.8513,61.6749,61.8513,56710.0
2022-03-21 14:00:00,63.09,63.17,62.88,63.07,123964.0,61.8513,61.9298,61.6455,61.8317,123964.0
2022-03-21 14:10:00,63.05,63.05,62.86,62.99,55405.0,61.8121,61.8121,61.6259,61.7533,55405.0
2022-03-21 14:20:00,63.0,63.4,63.0,63.36,173570.0,61.7631,62.1553,61.7631,62.116,173570.0
2022-03-21 14:30:00,63.38,63.4,63.22,63.31,67606.0,62.1357,62.1553,61.9788,62.067,67606.0
2022-03-21 14:40:00,63.29,63.51,63.19,63.27,98298.0,62.0474,62.2631,61.9494,62.0278,98298.0
2022-03-21 14:50:00,63.27,63.34,62.88,62.9,119210.0,62.0278,62.0964,61.6455,61.6651,119210.0
2022-03-21 15:00:00,62.88,63.01,62.85,62.97,95232.0,61.6455,61.7729,61.6161,61.7337,95232.0
2022-03-21 15:10:00,62.98,63.33,62.97,63.1,129684.0,61.7435,62.0866,61.7337,61.8612,129684.0
2022-03-21 15:20:00,63.09,63.37,63.05,63.35,157750.0,61.8513,62.1258,61.8121,62.1062,157750.0
2022-03-21 15:30:00,63.36,63.45,63.18,63.2,167739.0,62.116,62.2043,61.9396,61.9592,167739.0
2022-03-21 15:40:00,63.2,63.29,62.96,62.96,128029.0,61.9592,62.0474,61.7239,61.7239,128029.0
2022-03-21 15:50:00,62.98,63.65,62.98,63.63,290999.0,61.7435,62.4004,61.7435,62.3807,290999.0
2022-03-22 09:30:00,64.04,64.47,64.04,64.46,254606.0,62.7827,63.2043,62.7827,63.1944,254606.0
2022-03-22 09:40:00,64.47,64.49,64.25,64.42,115311.0,63.2043,63.2239,62.9886,63.1552,115311.0
2022-03-22 09:50:00,64.45,64.48,64.25,64.42,108453.0,63.1846,63.2141,62.9886,63.1552,108453.0
2022-03-22 10:00:00,64.42,64.69,64.42,64.67,190293.0,63.1552,63.4199,63.1552,63.4003,190293.0
2022-03-22 10:10:00,64.68,64.73,64.57,64.73,76945.0,63.4101,63.4591,63.3023,63.4591,76945.0
2022-03-22 10:20:00,64.74,64.86,64.7,64.8,127358.0,63.469,63.5866,63.4297,63.5278,127358.0
2022-03-22 10:30:00,64.81,65.02,64.81,64.92,107377.0,63.5376,63.7435,63.5376,63.6454,107377.0
2022-03-22 10:40:00,64.92,65.04,64.88,64.98,83600.0,63.6454,63.7631,63.6062,63.7042,83600.0
2022-03-22 10:50:00,64.98,64.99,64.84,64.88,54235.0,63.7042,63.714,63.567,63.6062,54235.0
2022-03-22 11:00:00,64.88,64.93,64.72,64.93,132621.0,63.6062,63.6552,63.4493,63.6552,132621.0
2022-03-22 11:10:00,64.93,65.06,64.89,65.05,33926.0,63.6552,63.7827,63.616,63.7729,33926.0
2022-03-22 11:20:00,65.05,65.13,64.99,65.05,66618.0,63.7729,63.8513,63.714,63.7729,66618.0
2022-03-22 11:30:00,65.05,65.05,64.84,64.98,41698.0,63.7729,63.7729,63.567,63.7042,41698.0
2022-03-22 11:40:00,64.98,65.0,64.79,64.93,37985.0,63.7042,63.7238,63.518,63.6552,37985.0
2022-03-22 11:50:00,64.94,64.96,64.84,64.84,22581.0,63.665,63.6846,63.567,63.567,22581.0
2022-03-22 12:00:00,64.85,64.98,64.78,64.89,44604.0,63.5768,63.7042,63.5082,63.616,44604.0
2022-03-22 12:10:00,64.91,64.94,64.77,64.83,25587.0,63.6356,63.665,63.4984,63.5572,25587.0
2022-03-22 12:20:00,64.84,64.85,64.63,64.67,108414.0,63.567,63.5768,63.3611,63.4003,108414.0
2022-03-22 12:30:00,64.67,64.78,64.59,64.75,153282.0,63.4003,63.5082,63.3219,63.4788,153282.0
2022-03-22 12:40:00,64.75,64.8,64.64,64.8,41603.0,63.4788,63.5278,63.3709,63.5278,41603.0
2022-03-22 12:50:00,64.8,64.97,64.8,64.93,67412.0,63.5278,63.6944,63.5278,63.6552,67412.0
2022-03-22 13:00:00,64.93,65.07,64.89,64.99,54773.0,63.6552,63.7925,63.616,63.714,54773.0
2022-03-22 13:10:00,64.99,65.09,64.94,64.96,41130.0,63.714,63.8121,63.665,63.6846,41130.0
2022-03-22 13:20:00,64.95,64.95,64.82,64.93,50424.0,63.6748,63.6748,63.5474,63.6552,50424.0
2022-03-22 13:30:00,64.95,65.06,64.95,65.02,64801.0,63.6748,63.7827,63.6748,63.7435,64801.0
2022-03-22 13:40:00,65.02,65.02,64.92,64.96,37206.0,63.7435,63.7435,63.6454,63.6846,37206.0
2022-03-22 13:50:00,64.97,65.1,64.97,65.08,34791.0,63.6944,63.8219,63.6944,63.8023,34791.0
2022-03-22 14:00:00,65.08,65.09,64.91,64.96,48221.0,63.8023,63.8121,63.6356,63.6846,48221.0
2022-03-22 14:10:00,64.96,65.07,64.92,65.04,42769.0,63.6846,63.7925,63.6454,63.7631,42769.0
2022-03-22 14:20:00,65.05,65.05,64.68,64.82,80200.0,63.7729,63.7729,63.4101,63.5474,80200.0
2022-03-22 14:30:00,64.82,64.92,64.68,64.88,98004.0,63.5474,63.6454,63.4101,63.6062,98004.0
2022-03-22 14:40:00,64.86,64.9,64.77,64.81,64110.0,63.5866,63.6258,63.4984,63.5376,64110.0
2022-03-22 14:50:00,64.81,65.01,64.78,64.94,78640.0,63.5376,63.7337,63.5082,63.665,78640.0
2022-03-22 15:00:00,64.91,65.06,64.91,65.06,47495.0,63.6356,63.7827,63.6356,63.7827,47495.0
2022-03-22 15:10:00,65.04,65.17,64.95,65.05,108345.0,63.7631,63.8905,63.6748,63.7729,108345.0
2022-03-22 15:20:00,65.05,65.1,64.9,64.95,95170.0,63.7729,63.8219,63.6258,63.6748,95170.0
2022-03-22 15:30:00,64.94,65.13,64.9,65.08,95402.0,63.665,63.8513,63.6258,63.8023,95402.0
2022-03-22 15:40:00,65.07,65.34,65.02,65.29,188570.0,63.7925,64.0572,63.7435,64.0082,188570.0
2022-03-22 15:50:00,65.29,65.37,64.9,65.11,443091.0,64.0082,64.0866,63.6258,63.8317,443091.0
2022-03-23 09:30:00,64.3,64.4,64.09,64.1,258075.0,63.0776,63.1757,62.8716,62.8814,258075.0
2022-03-23 09:40:00,64.08,64.25,63.93,63.97,131068.0,62.8618,63.0286,62.7146,62.7539,131068.0
2022-03-23 09:50:00,63.96,64.24,63.92,64.04,105732.0,62.7441,63.0188,62.7048,62.8226,105732.0
2022-03-23 10:00:00,64.02,64.34,63.93,64.27,136997.0,62.8029,63.1169,62.7146,63.0482,136997.0
2022-03-23 10:10:00,64.28,64.56,64.18,64.48,200492.0,63.058,63.3327,62.9599,63.2542,200492.0
2022-03-23 10:20:00,64.47,64.56,64.35,64.47,81535.0,63.2444,63.3327,63.1267,63.2444,81535.0
2022-03-23 10:30:00,64.47,64.59,64.43,64.47,97584.0,63.2444,63.3621,63.2051,63.2444,97584.0
2022-03-23 10:40:00,64.49,64.55,64.2,64.29,103823.0,63.264,63.3229,62.9795,63.0678,103823.0
2022-03-23 10:50:00,64.31,64.42,64.22,64.36,105038.0,63.0874,63.1953,62.9991,63.1365,105038.0
2022-03-23 11:00:00,64.38,64.56,64.36,64.39,92986.0,63.1561,63.3327,63.1365,63.1659,92986.0
2022-03-23 11:10:00,64.39,64.54,64.35,64.48,91736.0,63.1659,63.3131,63.1267,63.2542,91736.0
2022-03-23 11:20:00,64.49,64.65,64.48,64.61,71538.0,63.264,63.421,63.2542,63.3817,71538.0
2022-03-23 11:30:00,64.61,64.61,64.48,64.56,55252.0,63.3817,63.3817,63.2542,63.3327,55252.0
2022-03-23 11:40:00,64.56,64.57,64.41,64.45,59509.0,63.3327,63.3425,63.1855,63.2248,59509.0
2022-03-23 11:50:00,64.44,64.57,64.43,64.53,46005.0,63.215,63.3425,63.2051,63.3032,46005.0
2022-03-23 12:00:00,64.54,64.73,64.34,64.38,91085.0,63.3131,63.4994,63.1169,63.1561,91085.0
2022-03-23 12:10:00,64.36,64.44,64.13,64.43,105840.0,63.1365,63.215,62.9108,63.2051,105840.0
2022-03-23 12:20:00,64.42,64.44,64.35,64.41,57607.0,63.1953,63.215,63.1267,63.1855,57607.0
2022-03-23 12:30:00,64.4,64.49,64.25,64.34,59681.0,63.1757,63.264,63.0286,63.1169,59681.0
2022-03-23 12:40:00,64.33,64.35,64.06,64.17,85939.0,63.107,63.1267,62.8422,62.9501,85939.0
2022-03-23 12:50:00,64.16,64.28,64.13,64.25,59492.0,62.9403,63.058,62.9108,63.0286,59492.0
2022-03-23 13:00:00,64.25,64.28,64.09,64.22,58477.0,63.0286,63.058,62.8716,62.9991,58477.0
2022-03-23 13:10:00,64.22,64.25,64.03,64.04,60115.0,62.9991,63.0286,62.8127,62.8226,60115.0
2022-03-23 13:20:00,64.06,64.08,63.71,63.75,120855.0,62.8422,62.8618,62.4988,62.5381,120855.0
2022-03-23 13:30:00,63.72,63.89,63.68,63.85,54256.0,62.5086,62.6754,62.4694,62.6362,54256.0
2022-03-23 13:40:00,63.83,63.85,63.67,63.75,103991.0,62.6165,62.6362,62.4596,62.5381,103991.0
2022-03-23 13:50:00,63.75,63.97,63.7,63.94,96990.0,62.5381,62.7539,62.489,62.7245,96990.0
2022-03-23 14:00:00,63.92,63.97,63.73,63.75,45653.0,62.7048,62.7539,62.5185,62.5381,45653.0
2022-03-23 14:10:00,63.78,63.86,63.65,63.84,65210.0,62.5675,62.646,62.44,62.6264,65210.0
2022-03-23 14:20:00,63.85,63.99,63.78,63.99,43401.0,62.6362,62.7735,62.5675,62.7735,43401.0
2022-03-23 14:30:00,63.99,64.01,63.78,63.94,70251.0,62.7735,62.7931,62.5675,62.7245,70251.0
2022-03-23 14:40:00,63.98,64.1,63.9,64.08,59626.0,62.7637,62.8814,62.6852,62.8618,59626.0
2022-03-23 14:50:00,64.08,64.1,63.81,63.81,34306.0,62.8618,62.8814,62.5969,62.5969,34306.0
2022-03-23 15:00:00,63.82,64.01,63.76,63.81,55202.0,62.6067,62.7931,62.5479,62.5969,55202.0
2022-03-23 15:10:00,63.79,63.85,63.74,63.74,66488.0,62.5773,62.6362,62.5283,62.5283,66488.0
2022-03-23 15:20:00,63.75,63.96,63.71,63.93,119678.0,62.5381,62.7441,62.4988,62.7146,119678.0
2022-03-23 15:30:00,63.93,63.99,63.76,63.78,59521.0,62.7146,62.7735,62.5479,62.5675,59521.0
2022-03-23 15:40:00,63.75,63.98,63.6,63.78,125405.0,62.5381,62.7637,62.3909,62.5675,125405.0
2022-03-23 15:50:00,63.77,63.77,63.38,63.38,247417.0,62.5577,62.5577,62.1751,62.1751,247417.0
2022-03-24 09:30:00,64.0,64.0,63.66,63.76,129350.0,62.7833,62.7833,62.4498,62.5479,129350.0
2022-03-24 09:40:00,63.77,64.05,63.75,63.89,93635.0,62.5577,62.8324,62.5381,62.6754,93635.0
2022-03-24 09:50:00,63.88,64.1,63.81,63.89,84026.0,62.6656,62.8814,62.5969,62.6754,84026.0
2022-03-24 10:00:00,63.89,64.28,63.89,64.21,98122.0,62.6754,63.058,62.6754,62.9893,98122.0
2022-03-24 10:10:00,64.24,64.24,63.84,63.9,56506.0,63.0188,63.0188,62.6264,62.6852,56506.0
2022-03-24 10:20:00,63.91,63.99,63.81,63.85,66724.0,62.695,62.7735,62.5969,62.6362,66724.0
2022-03-24 10:30:00,63.85,64.19,63.79,64.05,121443.0,62.6362,62.9697,62.5773,62.8324,121443.0
2022-03-24 10:40:00,64.08,64.26,63.99,64.21,136568.0,62.8618,63.0384,62.7735,62.9893,136568.0
2022-03-24 10:50:00,64.21,64.23,64.05,64.11,49051.0,62.9893,63.0089,62.8324,62.8912,49051.0
2022-03-24 11:00:00,64.11,64.5,64.08,64.27,190597.0,62.8912,63.2738,62.8618,63.0482,190597.0
2022-03-24 11:10:00,64.23,64.45,64.21,64.45,67540.0,63.0089,63.2248,62.9893,63.2248,67540.0
2022-03-24 11:20:00,64.45,64.66,64.35,64.63,118782.0,63.2248,63.4308,63.1267,63.4013,118782.0
2022-03-24 11:30:00,64.66,64.71,64.6,64.69,96890.0,63.4308,63.4798,63.3719,63.4602,96890.0
2022-03-24 11:40:00,64.69,64.85,64.69,64.72,88980.0,63.4602,63.6172,63.4602,63.4896,88980.0
2022-03-24 11:50:00,64.72,64.75,64.65,64.7,65860.0,63.4896,63.5191,63.421,63.47,65860.0
2022-03-24 12:00:00,64.7,64.74,64.48,64.5,51664.0,63.47,63.5092,63.2542,63.2738,51664.0
2022-03-24 12:10:00,64.5,64.54,64.46,64.51,36351.0,63.2738,63.3131,63.2346,63.2836,36351.0
2022-03-24 12:20:00,64.52,64.57,64.3,64.36,70848.0,63.2934,63.3425,63.0776,63.1365,70848.0
2022-03-24 12:30:00,64.36,64.46,64.24,64.45,56734.0,63.1365,63.2346,63.0188,63.2248,56734.0
2022-03-24 12:40:00,64.44,64.47,64.37,64.39,39141.0,63.215,63.2444,63.1463,63.1659,39141.0
2022-03-24 12:50:00,64.4,64.53,64.4,64.5,47207.0,63.1757,63.3032,63.1757,63.2738,47207.0
2022-03-24 13:00:00,64.51,64.66,64.41,64.44,59064.0,63.2836,63.4308,63.1855,63.215,59064.0
2022-03-24 13:10:00,64.45,64.61,64.43,64.61,28749.0,63.2248,63.3817,63.2051,63.3817,28749.0
2022-03-24 13:20:00,64.61,64.69,64.52,64.62,40452.0,63.3817,63.4602,63.2934,63.3915,40452.0
2022-03-24 13:30:00,64.63,64.66,64.53,64.61,33644.0,63.4013,63.4308,63.3032,63.3817,33644.0
2022-03-24 13:40:00,64.62,64.73,64.59,64.71,33804.0,63.3915,63.4994,63.3621,63.4798,33804.0
2022-03-24 13:50:00,64.69,64.71,64.62,64.65,37031.0,63.4602,63.4798,63.3915,63.421,37031.0
2022-03-24 14:00:00,64.66,64.82,64.62,64.67,63970.0,63.4308,63.5877,63.3915,63.4406,63970.0
2022-03-24 14:10:00,64.68,64.72,64.55,64.64,56525.0,63.4504,63.4896,63.3229,63.4112,56525.0
2022-03-24 14:20:00,64.65,64.65,64.52,64.62,50760.0,63.421,63.421,63.2934,63.3915,50760.0
2022-03-24 14:30:00,64.61,64.65,64.5,64.59,46645.0,63.3817,63.421,63.2738,63.3621,46645.0
2022-03-24 14:40:00,64.59,64.6,64.42,64.47,33082.0,63.3621,63.3719,63.1953,63.2444,33082.0
2022-03-24 14:50:00,64.5,64.66,64.49,64.63,39725.0,63.2738,63.4308,63.264,63.4013,39725.0
2022-03-24 15:00:00,64.62,64.81,64.51,64.78,66597.0,63.3915,63.5779,63.2836,63.5485,66597.0
2022-03-24 15:10:00,64.77,64.87,64.76,64.87,56425.0,63.5387,63.6368,63.5289,63.6368,56425.0
2022-03-24 15:20:00,64.88,65.1,64.86,65.04,120695.0,63.6466,63.8624,63.627,63.8035,120695.0
2022-03-24 15:30:00,65.03,65.08,64.88,64.91,101204.0,63.7937,63.8428,63.6466,63.676,101204.0
2022-03-24 15:40:00,64.9,65.01,64.81,65.0,158626.0,63.6662,63.7741,63.5779,63.7643,158626.0
2022-03-24 15:50:00,65.01,65.28,65.01,65.26,293275.0,63.7741,64.039,63.7741,64.0194,293275.0
2022-03-25 09:30:00,65.5,65.58,65.31,65.31,230333.0,64.2548,64.3333,64.0684,64.0684,230333.0
2022-03-25 09:40:00,65.32,65.6,65.24,65.53,99961.0,64.0782,64.3529,63.9997,64.2842,99961.0
2022-03-25 09:50:00,65.53,65.61,65.34,65.4,86465.0,64.2842,64.3627,64.0978,64.1567,86465.0
2022-03-25 10:00:00,65.41,65.5,65.28,65.48,67238.0,64.1665,64.2548,64.039,64.2352,67238.0
2022-03-25 10:10:00,65.48,65.63,65.41,65.59,61041.0,64.2352,64.3823,64.1665,64.3431,61041.0
2022-03-25 10:20:00,65.59,65.86,65.58,65.69,99686.0,64.3431,64.608,64.3333,64.4412,99686.0
2022-03-25 10:30:00,65.68,65.93,65.68,65.85,129630.0,64.4314,64.6766,64.4314,64.5981,129630.0
2022-03-25 10:40:00,65.84,66.01,65.8,65.91,127234.0,64.5883,64.7551,64.5491,64.657,127234.0
2022-03-25 10:50:00,65.91,65.94,65.76,65.81,69958.0,64.657,64.6864,64.5099,64.5589,69958.0
2022-03-25 11:00:00,65.82,65.87,65.32,65.32,112942.0,64.5687,64.6178,64.0782,64.0782,112942.0
2022-03-25 11:10:00,65.31,65.31,65.08,65.15,143315.0,64.0684,64.0684,63.8428,63.9115,143315.0
2022-03-25 11:20:00,65.13,65.14,64.69,64.88,174525.0,63.8918,63.9016,63.4602,63.6466,174525.0
2022-03-25 11:30:00,64.87,65.01,64.76,64.95,210822.0,63.6368,63.7741,63.5289,63.7153,210822.0
2022-03-25 11:40:00,64.95,65.16,64.93,64.97,123653.0,63.7153,63.9213,63.6956,63.7349,123653.0
2022-03-25 11:50:00,64.97,65.14,64.79,64.93,93501.0,63.7349,63.9016,63.5583,63.6956,93501.0
2022-03-25 12:00:00,64.94,65.16,64.85,65.11,105761.0,63.7054,63.9213,63.6172,63.8722,105761.0
2022-03-25 12:10:00,65.1,65.26,65.09,65.26,131848.0,63.8624,64.0194,63.8526,64.0194,131848.0
2022-03-25 12:20:00,65.24,65.26,65.06,65.22,92597.0,63.9997,64.0194,63.8232,63.9801,92597.0
2022-03-25 12:30:00,65.22,65.22,64.93,64.98,101279.0,63.9801,63.9801,63.6956,63.7447,101279.0
2022-03-25 12:40:00,64.99,65.22,64.96,65.15,79717.0,63.7545,63.9801,63.7251,63.9115,79717.0
2022-03-25 12:50:00,65.16,65.28,65.0,65.14,58552.0,63.9213,64.039,63.7643,63.9016,58552.0
2022-03-25 13:00:00,65.16,65.21,65.03,65.16,33869.0,63.9213,63.9703,63.7937,63.9213,33869.0
2022-03-25 13:10:00,65.13,65.36,65.01,65.33,55964.0,63.8918,64.1175,63.7741,64.088,55964.0
2022-03-25 13:20:00,65.34,65.37,65.04,65.14,72073.0,64.0978,64.1273,63.8035,63.9016,72073.0
2022-03-25 13:30:00,65.14,65.3,65.14,65.26,28208.0,63.9016,64.0586,63.9016,64.0194,28208.0
2022-03-25 13:40:00,65.28,65.35,65.16,65.31,40647.0,64.039,64.1077,63.9213,64.0684,40647.0
2022-03-25 13:50:00,65.35,65.55,65.33,65.52,89800.0,64.1077,64.3039,64.088,64.2744,89800.0
2022-03-25 14:00:00,65.54,65.67,65.48,65.65,119396.0,64.294,64.4216,64.2352,64.402,119396.0
2022-03-25 14:10:00,65.65,65.68,65.54,65.54,45259.0,64.402,64.4314,64.294,64.294,45259.0
2022-03-25 14:20:00,65.59,65.67,65.56,65.65,18240.0,64.3431,64.4216,64.3137,64.402,18240.0
2022-03-25 14:30:00,65.67,65.74,65.62,65.66,54347.0,64.4216,64.4902,64.3725,64.4118,54347.0
2022-03-25 14:40:00,65.65,65.73,65.6,65.66,25468.0,64.402,64.4804,64.3529,64.4118,25468.0
2022-03-25 14:50:00,65.68,65.78,65.65,65.7,52199.0,64.4314,64.5295,64.402,64.451,52199.0
2022-03-25 15:00:00,65.69,65.71,65.35,65.4,78927.0,64.4412,64.4608,64.1077,64.1567,78927.0
2022-03-25 15:10:00,65.41,65.57,65.38,65.43,32935.0,64.1665,64.3235,64.1371,64.1861,32935.0
2022-03-25 15:20:00,65.4,65.4,65.14,65.17,61673.0,64.1567,64.1567,63.9016,63.9311,61673.0
2022-03-25 15:30:00,65.14,65.33,65.06,65.2,103004.0,63.9016,64.088,63.8232,63.9605,103004.0
2022-03-25 15:40:00,65.2,65.59,65.2,65.58,97103.0,63.9605,64.3431,63.9605,64.3333,97103.0
2022-03-25 15:50:00,65.59,65.95,65.52,65.88,140269.0,64.3431,64.6962,64.2744,64.6276,140269.0
2022-03-28 09:30:00,65.72,65.86,65.62,65.85,134670.0,64.4706,64.608,64.3725,64.5981,134670.0
2022-03-28 09:40:00,65.81,65.98,65.8,65.88,101290.0,64.5589,64.7257,64.5491,64.6276,101290.0
2022-03-28 09:50:00,65.88,66.19,65.87,66.17,174041.0,64.6276,64.9317,64.6178,64.9121,174041.0
2022-03-28 10:00:00,66.18,66.18,65.86,65.99,76912.0,64.9219,64.9219,64.608,64.7355,76912.0
2022-03-28 10:10:00,66.02,66.03,65.82,65.89,71271.0,64.7649,64.7747,64.5687,64.6374,71271.0
2022-03-28 10:20:00,65.92,65.97,65.74,65.97,84353.0,64.6668,64.7159,64.4902,64.7159,84353.0
2022-03-28 10:30:00,65.98,66.02,65.72,65.8,51151.0,64.7257,64.7649,64.4706,64.5491,51151.0
2022-03-28 10:40:00,65.8,66.08,65.8,66.03,56832.0,64.5491,64.8238,64.5491,64.7747,56832.0
2022-03-28 10:50:00,66.01,66.1,65.98,66.09,69472.0,64.7551,64.8434,64.7257,64.8336,69472.0
2022-03-28 11:00:00,66.09,66.13,65.71,65.85,148486.0,64.8336,64.8728,64.4608,64.5981,148486.0
2022-03-28 11:10:00,65.85,65.96,65.81,65.94,32610.0,64.5981,64.7061,64.5589,64.6864,32610.0
2022-03-28 11:20:00,65.96,65.96,65.68,65.83,165921.0,64.7061,64.7061,64.4314,64.5785,165921.0
2022-03-28 11:30:00,65.84,65.85,65.44,65.49,85240.0,64.5883,64.5981,64.1959,64.245,85240.0
2022-03-28 11:40:00,65.5,65.58,65.27,65.27,67477.0,64.2548,64.3333,64.0292,64.0292,67477.0
2022-03-28 11:50:00,65.26,65.37,65.21,65.27,69341.0,64.0194,64.1273,63.9703,64.0292,69341.0
2022-03-28 12:00:00,65.25,65.49,65.23,65.36,44311.0,64.0096,64.245,63.9899,64.1175,44311.0
2022-03-28 12:10:00,65.35,65.36,65.15,65.2,48271.0,64.1077,64.1175,63.9115,63.9605,48271.0
2022-03-28 12:20:00,65.21,65.39,65.21,65.31,44292.0,63.9703,64.1469,63.9703,64.0684,44292.0
2022-03-28 12:30:00,65.3,65.47,65.3,65.47,39621.0,64.0586,64.2254,64.0586,64.2254,39621.0
2022-03-28 12:40:00,65.5,65.54,65.42,65.5,67529.0,64.2548,64.294,64.1763,64.2548,67529.0
2022-03-28 12:50:00,65.49,65.64,65.48,65.61,37074.0,64.245,64.3921,64.2352,64.3627,37074.0
2022-03-28 13:00:00,65.62,65.68,65.55,65.57,50010.0,64.3725,64.4314,64.3039,64.3235,50010.0
2022-03-28 13:10:00,65.59,65.66,65.57,65.62,39454.0,64.3431,64.4118,64.3235,64.3725,39454.0
2022-03-28 13:20:00,65.65,65.87,65.64,65.81,61879.0,64.402,64.6178,64.3921,64.5589,61879.0
2022-03-28 13:30:00,65.81,65.86,65.77,65.84,14625.0,64.5589,64.608,64.5197,64.5883,14625.0
2022-03-28 13:40:00,65.84,65.87,65.79,65.82,41689.0,64.5883,64.6178,64.5393,64.5687,41689.0
2022-03-28 13:50:00,65.85,65.86,65.76,65.85,13420.0,64.5981,64.608,64.5099,64.5981,13420.0
2022-03-28 14:00:00,65.84,65.92,65.81,65.9,20324.0,64.5883,64.6668,64.5589,64.6472,20324.0
2022-03-28 14:10:00,65.92,65.97,65.82,65.83,19232.0,64.6668,64.7159,64.5687,64.5785,19232.0
2022-03-28 14:20:00,65.84,65.99,65.81,65.96,33062.0,64.5883,64.7355,64.5589,64.7061,33062.0
2022-03-28 14:30:00,65.98,66.01,65.94,65.97,15062.0,64.7257,64.7551,64.6864,64.7159,15062.0
2022-03-28 14:40:00,65.97,66.22,65.96,66.16,138684.0,64.7159,64.9611,64.7061,64.9023,138684.0
2022-03-28 14:50:00,66.17,66.42,66.17,66.42,83655.0,64.9121,65.1573,64.9121,65.1573,83655.0
2022-03-28 15:00:00,66.43,66.43,66.27,66.33,41270.0,65.1671,65.1671,65.0102,65.069,41270.0
2022-03-28 15:10:00,66.32,66.41,66.31,66.33,43927.0,65.0592,65.1475,65.0494,65.069,43927.0
2022-03-28 15:20:00,66.32,66.47,66.32,66.44,57946.0,65.0592,65.2064,65.0592,65.1769,57946.0
2022-03-28 15:30:00,66.44,66.56,66.43,66.44,67159.0,65.1769,65.2947,65.1671,65.1769,67159.0
2022-03-28 15:40:00,66.45,66.67,66.41,66.66,116225.0,65.1867,65.4026,65.1475,65.3927,116225.0
2022-03-28 15:50:00,66.65,66.85,66.41,66.85,291617.0,65.3829,65.5791,65.1475,65.5791,291617.0
2022-03-29 09:30:00,68.03,68.41,67.91,68.02,427364.0,66.7367,67.1095,66.619,66.7269,427364.0
2022-03-29 09:40:00,68.03,68.11,67.78,67.81,226051.0,66.7367,66.8152,66.4915,66.5209,226051.0
2022-03-29 09:50:00,67.77,67.88,67.66,67.84,107002.0,66.4816,66.5896,66.3737,66.5503,107002.0
2022-03-29 10:00:00,67.86,67.96,67.48,67.55,123906.0,66.5699,66.668,66.1972,66.2658,123906.0
2022-03-29 10:10:00,67.56,67.64,67.23,67.35,124858.0,66.2756,66.3541,65.9519,66.0696,124858.0
2022-03-29 10:20:00,67.36,67.68,67.29,67.68,166999.0,66.0794,66.3934,66.0108,66.3934,166999.0
2022-03-29 10:30:00,67.68,67.76,67.44,67.52,121130.0,66.3934,66.4718,66.1579,66.2364,121130.0
2022-03-29 10:40:00,67.5,67.7,67.35,67.61,148367.0,66.2168,66.413,66.0696,66.3247,148367.0
2022-03-29 10:50:00,67.68,67.88,67.65,67.82,80570.0,66.3934,66.5896,66.3639,66.5307,80570.0
2022-03-29 11:00:00,67.83,67.88,67.67,67.7,57137.0,66.5405,66.5896,66.3835,66.413,57137.0
2022-03-29 11:10:00,67.7,67.77,67.6,67.74,48630.0,66.413,66.4816,66.3149,66.4522,48630.0
2022-03-29 11:20:00,67.74,67.91,67.54,67.85,56436.0,66.4522,66.619,66.256,66.5601,56436.0
2022-03-29 11:30:00,67.85,67.94,67.82,67.87,71657.0,66.5601,66.6484,66.5307,66.5797,71657.0
2022-03-29 11:40:00,67.85,68.03,67.79,68.02,90731.0,66.5601,66.7367,66.5013,66.7269,90731.0
2022-03-29 11:50:00,68.01,68.01,67.84,67.87,35446.0,66.7171,66.7171,66.5503,66.5797,35446.0
2022-03-29 12:00:00,67.89,67.9,67.7,67.72,56270.0,66.5994,66.6092,66.413,66.4326,56270.0
2022-03-29 12:10:00,67.72,67.74,67.64,67.74,52510.0,66.4326,66.4522,66.3541,66.4522,52510.0
2022-03-29 12:20:00,67.73,67.73,67.52,67.57,34554.0,66.4424,66.4424,66.2364,66.2854,34554.0
2022-03-29 12:30:00,67.57,67.57,67.32,67.45,59472.0,66.2854,66.2854,66.0402,66.1677,59472.0
2022-03-29 12:40:00,67.44,67.69,67.43,67.65,49790.0,66.1579,66.4032,66.1481,66.3639,49790.0
2022-03-29 12:50:00,67.67,67.67,67.48,67.55,24786.0,66.3835,66.3835,66.1972,66.2658,24786.0
2022-03-29 13:00:00,67.55,67.55,67.37,67.37,38576.0,66.2658,66.2658,66.0893,66.0893,38576.0
2022-03-29 13:10:00,67.43,67.58,67.41,67.55,33026.0,66.1481,66.2953,66.1285,66.2658,33026.0
2022-03-29 13:20:00,67.53,67.58,67.38,67.51,33181.0,66.2462,66.2953,66.0991,66.2266,33181.0
2022-03-29 13:30:00,67.54,67.65,67.47,67.65,40538.0,66.256,66.3639,66.1874,66.3639,40538.0
2022-03-29 13:40:00,67.65,67.9,67.64,67.84,58094.0,66.3639,66.6092,66.3541,66.5503,58094.0
2022-03-29 13:50:00,67.83,67.92,67.77,67.92,48573.0,66.5405,66.6288,66.4816,66.6288,48573.0
2022-03-29 14:00:00,67.93,67.96,67.85,67.95,42159.0,66.6386,66.668,66.5601,66.6582,42159.0
2022-03-29 14:10:00,67.95,68.01,67.84,67.85,51530.0,66.6582,66.7171,66.5503,66.5601,51530.0
2022-03-29 14:20:00,67.84,68.01,67.79,68.0,73171.0,66.5503,66.7171,66.5013,66.7073,73171.0
2022-03-29 14:30:00,68.02,68.18,67.98,68.16,59459.0,66.7269,66.8839,66.6877,66.8642,59459.0
2022-03-29 14:40:00,68.15,68.26,68.13,68.2,92050.0,66.8544,66.9623,66.8348,66.9035,92050.0
2022-03-29 14:50:00,68.19,68.29,68.15,68.22,170649.0,66.8937,66.9918,66.8544,66.9231,170649.0
2022-03-29 15:00:00,68.23,68.41,68.16,68.4,63354.0,66.9329,67.1095,66.8642,67.0997,63354.0
2022-03-29 15:10:00,68.4,68.46,68.35,68.42,99962.0,67.0997,67.1585,67.0506,67.1193,99962.0
2022-03-29 15:20:00,68.44,68.5,68.35,68.5,172213.0,67.1389,67.1978,67.0506,67.1978,172213.0
2022-03-29 15:30:00,68.5,68.66,68.45,68.51,199632.0,67.1978,67.3547,67.1487,67.2076,199632.0
2022-03-29 15:40:00,68.5,68.63,68.37,68.51,199331.0,67.1978,67.3253,67.0702,67.2076,199331.0
2022-03-29 15:50:00,68.52,68.55,68.23,68.54,476811.0,67.2174,67.2468,66.9329,67.237,476811.0
2022-03-30 09:30:00,68.15,68.29,68.03,68.07,189890.0,66.8544,66.9918,66.7367,66.7759,189890.0
2022-03-30 09:40:00,68.08,68.23,68.01,68.23,78478.0,66.7858,66.9329,66.7171,66.9329,78478.0
2022-03-30 09:50:00,68.24,68.34,68.14,68.31,70421.0,66.9427,67.0408,66.8446,67.0114,70421.0
2022-03-30 10:00:00,68.32,68.4,68.15,68.17,107027.0,67.0212,67.0997,66.8544,66.874,107027.0
2022-03-30 10:10:00,68.18,68.34,68.1,68.15,53991.0,66.8839,67.0408,66.8054,66.8544,53991.0
2022-03-30 10:20:00,68.17,68.22,68.07,68.09,65816.0,66.874,66.9231,66.7759,66.7956,65816.0
2022-03-30 10:30:00,68.09,68.17,67.99,68.16,113502.0,66.7956,66.874,66.6975,66.8642,113502.0
2022-03-30 10:40:00,68.16,68.24,68.09,68.18,31435.0,66.8642,66.9427,66.7956,66.8839,31435.0
2022-03-30 10:50:00,68.19,68.26,67.97,68.0,48415.0,66.8937,66.9623,66.6778,66.7073,48415.0
2022-03-30 11:00:00,67.96,68.06,67.81,67.82,91481.0,66.668,66.7661,66.5209,66.5307,91481.0
2022-03-30 11:10:00,67.81,67.92,67.64,67.9,64777.0,66.5209,66.6288,66.3541,66.6092,64777.0
2022-03-30 11:20:00,67.9,67.92,67.73,67.77,27279.0,66.6092,66.6288,66.4424,66.4816,27279.0
2022-03-30 11:30:00,67.8,67.97,67.75,67.93,64747.0,66.5111,66.6778,66.462,66.6386,64747.0
2022-03-30 11:40:00,67.92,67.94,67.85,67.88,24632.0,66.6288,66.6484,66.5601,66.5896,24632.0
2022-03-30 11:50:00,67.89,67.94,67.83,67.94,14995.0,66.5994,66.6484,66.5405,66.6484,14995.0
2022-03-30 12:00:00,67.95,68.08,67.8,67.85,60579.0,66.6582,66.7858,66.5111,66.5601,60579.0
2022-03-30 12:10:00,67.84,67.92,67.78,67.92,31279.0,66.5503,66.6288,66.4915,66.6288,31279.0
2022-03-30 12:20:00,67.93,67.95,67.84,67.9,25260.0,66.6386,66.6582,66.5503,66.6092,25260.0
2022-03-30 12:30:00,67.9,68.01,67.86,68.0,11547.0,66.6092,66.7171,66.5699,66.7073,11547.0
2022-03-30 12:40:00,68.01,68.08,67.97,68.01,76348.0,66.7171,66.7858,66.6778,66.7171,76348.0
2022-03-30 12:50:00,68.0,68.03,67.98,68.02,29654.0,66.7073,66.7367,66.6877,66.7269,29654.0
2022-03-30 13:00:00,68.02,68.03,67.81,67.85,60465.0,66.7269,66.7367,66.5209,66.5601,60465.0
2022-03-30 13:10:00,67.86,67.95,67.8,67.84,28013.0,66.5699,66.6582,66.5111,66.5503,28013.0
2022-03-30 13:20:00,67.84,67.84,67.71,67.74,36767.0,66.5503,66.5503,66.4228,66.4522,36767.0
2022-03-30 13:30:00,67.74,67.8,67.7,67.71,35850.0,66.4522,66.5111,66.413,66.4228,35850.0
2022-03-30 13:40:00,67.7,67.75,67.64,67.74,21581.0,66.413,66.462,66.3541,66.4522,21581.0
2022-03-30 13:50:00,67.74,67.78,67.61,67.66,24497.0,66.4522,66.4915,66.3247,66.3737,24497.0
2022-03-30 14:00:00,67.65,67.84,67.65,67.81,59964.0,66.3639,66.5503,66.3639,66.5209,59964.0
2022-03-30 14:10:00,67.82,67.83,67.64,67.66,23706.0,66.5307,66.5405,66.3541,66.3737,23706.0
2022-03-30 14:20:00,67.67,67.7,67.58,67.63,32419.0,66.3835,66.413,66.2953,66.3443,32419.0
2022-03-30 14:30:00,67.6,67.74,67.59,67.69,20096.0,66.3149,66.4522,66.3051,66.4032,20096.0
2022-03-30 14:40:00,67.69,67.69,67.46,67.51,33006.0,66.4032,66.4032,66.1775,66.2266,33006.0
2022-03-30 14:50:00,67.51,67.57,67.39,67.42,60967.0,66.2266,66.2854,66.1089,66.1383,60967.0
2022-03-30 15:00:00,67.4,67.45,67.32,67.34,72609.0,66.1187,66.1677,66.0402,66.0598,72609.0
2022-03-30 15:10:00,67.33,67.38,67.16,67.21,124131.0,66.05,66.0991,65.8832,65.9323,124131.0
2022-03-30 15:20:00,67.2,67.23,66.99,67.18,137759.0,65.9225,65.9519,65.7165,65.9029,137759.0
2022-03-30 15:30:00,67.2,67.41,67.15,67.23,120413.0,65.9225,66.1285,65.8734,65.9519,120413.0
2022-03-30 15:40:00,67.23,67.51,67.13,67.43,124216.0,65.9519,66.2266,65.8538,66.1481,124216.0
2022-03-30 15:50:00,67.41,67.67,67.18,67.67,329836.0,66.1285,66.3835,65.9029,66.3835,329836.0
2022-03-31 09:30:00,67.42,67.49,67.21,67.38,170333.0,66.1383,66.207,65.9323,66.0991,170333.0
2022-03-31 09:40:00,67.37,67.41,67.2,67.38,79535.0,66.0893,66.1285,65.9225,66.0991,79535.0
2022-03-31 09:50:00,67.34,67.47,67.24,67.41,57678.0,66.0598,66.1874,65.9617,66.1285,57678.0
2022-03-31 10:00:00,67.41,67.41,67.04,67.13,211991.0,66.1285,66.1285,65.7655,65.8538,211991.0
2022-03-31 10:10:00,67.14,67.3,67.06,67.21,65837.0,65.8636,66.0206,65.7851,65.9323,65837.0
2022-03-31 10:20:00,67.2,67.28,67.03,67.19,36705.0,65.9225,66.001,65.7557,65.9127,36705.0
2022-03-31 10:30:00,67.2,67.45,67.17,67.31,65046.0,65.9225,66.1677,65.8931,66.0304,65046.0
2022-03-31 10:40:00,67.31,67.58,67.25,67.54,67768.0,66.0304,66.2953,65.9715,66.256,67768.0
2022-03-31 10:50:00,67.53,67.67,67.42,67.6,83225.0,66.2462,66.3835,66.1383,66.3149,83225.0
2022-03-31 11:00:00,67.58,67.62,67.41,67.51,55311.0,66.2953,66.3345,66.1285,66.2266,55311.0
2022-03-31 11:10:00,67.49,67.53,67.38,67.43,38073.0,66.207,66.2462,66.0991,66.1481,38073.0
2022-03-31 11:20:00,67.42,67.5,67.33,67.35,32121.0,66.1383,66.2168,66.05,66.0696,32121.0
2022-03-31 11:30:00,67.34,67.38,67.24,67.32,35050.0,66.0598,66.0991,65.9617,66.0402,35050.0
2022-03-31 11:40:00,67.34,67.5,67.34,67.39,62945.0,66.0598,66.2168,66.0598,66.1089,62945.0
2022-03-31 11:50:00,67.36,67.42,67.3,67.42,42373.0,66.0794,66.1383,66.0206,66.1383,42373.0
2022-03-31 12:00:00,67.42,67.48,67.29,67.32,37297.0,66.1383,66.1972,66.0108,66.0402,37297.0
2022-03-31 12:10:00,67.32,67.32,67.2,67.25,50431.0,66.0402,66.0402,65.9225,65.9715,50431.0
2022-03-31 12:20:00,67.24,67.24,67.07,67.13,26606.0,65.9617,65.9617,65.795,65.8538,26606.0
2022-03-31 12:30:00,67.15,67.2,67.05,67.14,34053.0,65.8734,65.9225,65.7753,65.8636,34053.0
2022-03-31 12:40:00,67.17,67.24,67.15,67.19,14726.0,65.8931,65.9617,65.8734,65.9127,14726.0
2022-03-31 12:50:00,67.17,67.18,67.04,67.04,56160.0,65.8931,65.9029,65.7655,65.7655,56160.0
2022-03-31 13:00:00,67.06,67.14,67.01,67.05,44436.0,65.7851,65.8636,65.7361,65.7753,44436.0
2022-03-31 13:10:00,67.03,67.09,66.93,67.07,67168.0,65.7557,65.8146,65.6576,65.795,67168.0
2022-03-31 13:20:00,67.04,67.15,66.98,67.14,50320.0,65.7655,65.8734,65.7067,65.8636,50320.0
2022-03-31 13:30:00,67.12,67.19,67.03,67.07,41588.0,65.844,65.9127,65.7557,65.795,41588.0
2022-03-31 13:40:00,67.08,67.17,67.06,67.15,17989.0,65.8048,65.8931,65.7851,65.8734,17989.0
2022-03-31 13:50:00,67.19,67.29,67.14,67.14,32105.0,65.9127,66.0108,65.8636,65.8636,32105.0
2022-03-31 14:00:00,67.14,67.14,66.91,66.94,127050.0,65.8636,65.8636,65.638,65.6674,127050.0
2022-03-31 14:10:00,66.93,66.97,66.83,66.87,45279.0,65.6576,65.6969,65.5595,65.5988,45279.0
2022-03-31 14:20:00,66.85,66.97,66.84,66.95,90422.0,65.5791,65.6969,65.5693,65.6772,90422.0
2022-03-31 14:30:00,66.95,66.98,66.82,66.93,46989.0,65.6772,65.7067,65.5497,65.6576,46989.0
2022-03-31 14:40:00,66.93,66.96,66.81,66.86,38951.0,65.6576,65.687,65.5399,65.5889,38951.0
2022-03-31 14:50:00,66.86,67.03,66.85,67.03,33525.0,65.5889,65.7557,65.5791,65.7557,33525.0
2022-03-31 15:00:00,67.04,67.25,67.04,67.16,79979.0,65.7655,65.9715,65.7655,65.8832,79979.0
2022-03-31 15:10:00,67.15,67.15,66.9,66.92,46242.0,65.8734,65.8734,65.6282,65.6478,46242.0
2022-03-31 15:20:00,66.9,66.91,66.64,66.72,159136.0,65.6282,65.638,65.3731,65.4516,159136.0
2022-03-31 15:30:00,66.72,66.76,66.46,66.6,145030.0,65.4516,65.4908,65.1966,65.3339,145030.0
2022-03-31 15:40:00,66.59,66.6,66.31,66.33,124455.0,65.3241,65.3339,65.0494,65.069,124455.0
2022-03-31 15:50:00,66.32,66.35,65.54,65.59,1501377.0,65.0592,65.0886,64.294,64.3431,1501377.0
2022-04-01 09:30:00,66.06,66.09,65.8,65.87,196760.0,64.8042,64.8336,64.5491,64.6178,196760.0
2022-04-01 09:40:00,65.84,65.96,65.74,65.88,96767.0,64.5883,64.7061,64.4902,64.6276,96767.0
2022-04-01 09:50:00,65.88,65.91,65.58,65.74,101452.0,64.6276,64.657,64.3333,64.4902,101452.0
2022-04-01 10:00:00,65.72,65.8,65.55,65.67,74281.0,64.4706,64.5491,64.3039,64.4216,74281.0
2022-04-01 10:10:00,65.69,65.91,65.57,65.59,106862.0,64.4412,64.657,64.3235,64.3431,106862.0
2022-04-01 10:20:00,65.58,65.63,65.34,65.41,153336.0,64.3333,64.3823,64.0978,64.1665,153336.0
2022-04-01 10:30:00,65.42,65.59,65.4,65.46,58331.0,64.1763,64.3431,64.1567,64.2156,58331.0
2022-04-01 10:40:00,65.45,65.65,65.34,65.57,142385.0,64.2058,64.402,64.0978,64.3235,142385.0
2022-04-01 10:50:00,65.59,65.76,65.56,65.68,60384.0,64.3431,64.5099,64.3137,64.4314,60384.0
2022-04-01 11:00:00,65.66,65.81,65.6,65.77,60171.0,64.4118,64.5589,64.3529,64.5197,60171.0
2022-04-01 11:10:00,65.74,65.79,65.58,65.66,56167.0,64.4902,64.5393,64.3333,64.4118,56167.0
2022-04-01 11:20:00,65.68,65.75,65.56,65.59,45233.0,64.4314,64.5,64.3137,64.3431,45233.0
2022-04-01 11:30:00,65.59,65.6,65.31,65.36,71922.0,64.3431,64.3529,64.0684,64.1175,71922.0
2022-04-01 11:40:00,65.35,65.35,65.18,65.26,83169.0,64.1077,64.1077,63.9409,64.0194,83169.0
2022-04-01 11:50:00,65.23,65.42,65.14,65.17,88117.0,63.9899,64.1763,63.9016,63.9311,88117.0
2022-04-01 12:00:00,65.18,65.2,65.01,65.09,105565.0,63.9409,63.9605,63.7741,63.8526,105565.0
2022-04-01 12:10:00,65.1,65.16,64.99,65.07,301692.0,63.8624,63.9213,63.7545,63.833,301692.0
2022-04-01 12:20:00,65.06,65.24,65.05,65.22,36757.0,63.8232,63.9997,63.8134,63.9801,36757.0
2022-04-01 12:30:00,65.22,65.22,64.91,65.04,121004.0,63.9801,63.9801,63.676,63.8035,121004.0
2022-04-01 12:40:00,64.99,65.18,64.97,65.16,30700.0,63.7545,63.9409,63.7349,63.9213,30700.0
2022-04-01 12:50:00,65.18,65.21,65.06,65.08,57306.0,63.9409,63.9703,63.8232,63.8428,57306.0
2022-04-01 13:00:00,65.07,65.15,65.02,65.04,63677.0,63.833,63.9115,63.7839,63.8035,63677.0
2022-04-01 13:10:00,65.02,65.02,64.92,64.99,36733.0,63.7839,63.7839,63.6858,63.7545,36733.0
2022-04-01 13:20:00,64.98,65.03,64.84,65.0,30629.0,63.7447,63.7937,63.6073,63.7643,30629.0
2022-04-01 13:30:00,64.98,65.28,64.97,65.25,40475.0,63.7447,64.039,63.7349,64.0096,40475.0
2022-04-01 13:40:00,65.24,65.36,65.19,65.24,38419.0,63.9997,64.1175,63.9507,63.9997,38419.0
2022-04-01 13:50:00,65.23,65.3,65.17,65.26,28567.0,63.9899,64.0586,63.9311,64.0194,28567.0
2022-04-01 14:00:00,65.24,65.61,65.24,65.49,60779.0,63.9997,64.3627,63.9997,64.245,60779.0
2022-04-01 14:10:00,65.47,65.63,65.41,65.52,42537.0,64.2254,64.3823,64.1665,64.2744,42537.0
2022-04-01 14:20:00,65.52,65.73,65.51,65.73,73804.0,64.2744,64.4804,64.2646,64.4804,73804.0
2022-04-01 14:30:00,65.73,65.87,65.7,65.71,56549.0,64.4804,64.6178,64.451,64.4608,56549.0
2022-04-01 14:40:00,65.77,65.89,65.74,65.76,38512.0,64.5197,64.6374,64.4902,64.5099,38512.0
2022-04-01 14:50:00,65.76,65.77,65.58,65.62,53273.0,64.5099,64.5197,64.3333,64.3725,53273.0
2022-04-01 15:00:00,65.6,65.82,65.6,65.64,28501.0,64.3529,64.5687,64.3529,64.3921,28501.0
2022-04-01 15:10:00,65.66,65.68,65.35,65.35,40211.0,64.4118,64.4314,64.1077,64.1077,40211.0
2022-04-01 15:20:00,65.34,65.43,65.28,65.41,65676.0,64.0978,64.1861,64.039,64.1665,65676.0
2022-04-01 15:30:00,65.41,65.47,65.19,65.28,51988.0,64.1665,64.2254,63.9507,64.039,51988.0
2022-04-01 15:40:00,65.27,65.42,65.2,65.41,116937.0,64.0292,64.1763,63.9605,64.1665,116937.0
2022-04-01 15:50:00,65.42,66.02,65.42,65.92,614040.0,64.1763,64.7649,64.1763,64.6668,614040.0
2022-04-04 09:30:00,65.99,66.03,65.75,65.82,136273.0,64.7355,64.7747,64.5,64.5687,136273.0
2022-04-04 09:40:00,65.83,66.08,65.83,66.05,125674.0,64.5785,64.8238,64.5785,64.7943,125674.0
2022-04-04 09:50:00,66.06,66.46,66.06,66.41,170949.0,64.8042,65.1966,64.8042,65.1475,170949.0
2022-04-04 10:00:00,66.4,66.44,66.36,66.37,112218.0,65.1377,65.1769,65.0985,65.1083,112218.0
2022-04-04 10:10:00,66.39,66.45,66.1,66.27,76015.0,65.1279,65.1867,64.8434,65.0102,76015.0
2022-04-04 10:20:00,66.28,66.51,66.25,66.5,78530.0,65.02,65.2456,64.9905,65.2358,78530.0
2022-04-04 10:30:00,66.51,66.53,66.36,66.46,48272.0,65.2456,65.2652,65.0985,65.1966,48272.0
2022-04-04 10:40:00,66.46,66.46,66.29,66.42,46774.0,65.1966,65.1966,65.0298,65.1573,46774.0
2022-04-04 10:50:00,66.42,66.46,66.31,66.38,106791.0,65.1573,65.1966,65.0494,65.1181,106791.0
2022-04-04 11:00:00,66.39,66.62,66.37,66.59,43522.0,65.1279,65.3535,65.1083,65.3241,43522.0
2022-04-04 11:10:00,66.59,66.59,66.48,66.53,77956.0,65.3241,65.3241,65.2162,65.2652,77956.0
2022-04-04 11:20:00,66.51,66.61,66.51,66.6,22553.0,65.2456,65.3437,65.2456,65.3339,22553.0
2022-04-04 11:30:00,66.6,66.66,66.51,66.58,86364.0,65.3339,65.3927,65.2456,65.3143,86364.0
2022-04-04 11:40:00,66.59,66.69,66.56,66.67,29301.0,65.3241,65.4222,65.2947,65.4026,29301.0
2022-04-04 11:50:00,66.66,66.75,66.64,66.69,44653.0,65.3927,65.481,65.3731,65.4222,44653.0
2022-04-04 12:00:00,66.69,66.7,66.64,66.68,38574.0,65.4222,65.432,65.3731,65.4124,38574.0
2022-04-04 12:10:00,66.68,66.73,66.64,66.69,21532.0,65.4124,65.4614,65.3731,65.4222,21532.0
2022-04-04 12:20:00,66.7,66.73,66.65,66.71,17513.0,65.432,65.4614,65.3829,65.4418,17513.0
2022-04-04 12:30:00,66.69,66.76,66.57,66.61,171840.0,65.4222,65.4908,65.3045,65.3437,171840.0
2022-04-04 12:40:00,66.6,66.6,66.5,66.56,38346.0,65.3339,65.3339,65.2358,65.2947,38346.0
2022-04-04 12:50:00,66.59,66.59,66.52,66.53,33183.0,65.3241,65.3241,65.2554,65.2652,33183.0
2022-04-04 13:00:00,66.52,66.54,66.45,66.53,50548.0,65.2554,65.275,65.1867,65.2652,50548.0
2022-04-04 13:10:00,66.52,66.6,66.49,66.59,23065.0,65.2554,65.3339,65.226,65.3241,23065.0
2022-04-04 13:20:00,66.58,66.63,66.55,66.62,29382.0,65.3143,65.3633,65.2848,65.3535,29382.0
2022-04-04 13:30:00,66.61,66.66,66.58,66.58,22998.0,65.3437,65.3927,65.3143,65.3143,22998.0
2022-04-04 13:40:00,66.59,66.66,66.58,66.63,24744.0,65.3241,65.3927,65.3143,65.3633,24744.0
2022-04-04 13:50:00,66.63,66.76,66.63,66.75,41290.0,65.3633,65.4908,65.3633,65.481,41290.0
2022-04-04 14:00:00,66.74,66.78,66.57,66.58,54817.0,65.4712,65.5105,65.3045,65.3143,54817.0
2022-04-04 14:10:00,66.57,66.7,66.55,66.69,31126.0,65.3045,65.432,65.2848,65.4222,31126.0
2022-04-04 14:20:00,66.69,66.8,66.67,66.8,46039.0,65.4222,65.5301,65.4026,65.5301,46039.0
2022-04-04 14:30:00,66.79,66.84,66.74,66.83,30985.0,65.5203,65.5693,65.4712,65.5595,30985.0
2022-04-04 14:40:00,66.83,66.9,66.79,66.84,51655.0,65.5595,65.6282,65.5203,65.5693,51655.0
2022-04-04 14:50:00,66.84,66.91,66.8,66.84,51032.0,65.5693,65.638,65.5301,65.5693,51032.0
2022-04-04 15:00:00,66.84,66.92,66.79,66.89,67660.0,65.5693,65.6478,65.5203,65.6184,67660.0
2022-04-04 15:10:00,66.9,66.93,66.81,66.84,54734.0,65.6282,65.6576,65.5399,65.5693,54734.0
2022-04-04 15:20:00,66.85,66.94,66.84,66.87,72226.0,65.5791,65.6674,65.5693,65.5988,72226.0
2022-04-04 15:30:00,66.87,66.94,66.83,66.89,69048.0,65.5988,65.6674,65.5595,65.6184,69048.0
2022-04-04 15:40:00,66.92,66.97,66.77,66.87,158989.0,65.6478,65.6969,65.5007,65.5988,158989.0
2022-04-04 15:50:00,66.89,67.07,66.82,67.05,417965.0,65.6184,65.795,65.5497,65.7753,417965.0
2022-04-05 09:30:00,66.59,67.11,66.56,67.1,191697.0,65.3241,65.8342,65.2947,65.8244,191697.0
2022-04-05 09:40:00,67.11,67.17,67.01,67.04,120343.0,65.8342,65.8931,65.7361,65.7655,120343.0
2022-04-05 09:50:00,67.06,67.1,66.91,67.07,68441.0,65.7851,65.8244,65.638,65.795,68441.0
2022-04-05 10:00:00,67.09,67.36,66.43,66.48,258397.0,65.8146,66.0794,65.1671,65.2162,258397.0
2022-04-05 10:10:00,66.49,66.59,66.25,66.31,153524.0,65.226,65.3241,64.9905,65.0494,153524.0
2022-04-05 10:20:00,66.31,66.4,66.22,66.38,127479.0,65.0494,65.1377,64.9611,65.1181,127479.0
2022-04-05 10:30:00,66.35,66.45,66.19,66.2,103456.0,65.0886,65.1867,64.9317,64.9415,103456.0
2022-04-05 10:40:00,66.22,66.49,66.21,66.48,84298.0,64.9611,65.226,64.9513,65.2162,84298.0
2022-04-05 10:50:00,66.5,66.69,66.45,66.56,121944.0,65.2358,65.4222,65.1867,65.2947,121944.0
2022-04-05 11:00:00,66.56,66.6,66.44,66.47,50105.0,65.2947,65.3339,65.1769,65.2064,50105.0
2022-04-05 11:10:00,66.48,66.51,66.31,66.36,99622.0,65.2162,65.2456,65.0494,65.0985,99622.0
2022-04-05 11:20:00,66.36,66.5,66.3,66.41,134689.0,65.0985,65.2358,65.0396,65.1475,134689.0
2022-04-05 11:30:00,66.4,66.53,66.19,66.23,97151.0,65.1377,65.2652,64.9317,64.9709,97151.0
2022-04-05 11:40:00,66.24,66.35,66.2,66.23,79063.0,64.9807,65.0886,64.9415,64.9709,79063.0
2022-04-05 11:50:00,66.23,66.31,66.09,66.09,75463.0,64.9709,65.0494,64.8336,64.8336,75463.0
2022-04-05 12:00:00,66.09,66.21,66.0,66.15,126946.0,64.8336,64.9513,64.7453,64.8924,126946.0
2022-04-05 12:10:00,66.16,66.19,65.97,65.97,84023.0,64.9023,64.9317,64.7159,64.7159,84023.0
2022-04-05 12:20:00,65.98,66.01,65.87,65.88,36355.0,64.7257,64.7551,64.6178,64.6276,36355.0
2022-04-05 12:30:00,65.87,66.07,65.85,66.0,177403.0,64.6178,64.814,64.5981,64.7453,177403.0
2022-04-05 12:40:00,65.97,66.03,65.88,66.03,93324.0,64.7159,64.7747,64.6276,64.7747,93324.0
2022-04-05 12:50:00,66.03,66.14,65.98,66.11,69044.0,64.7747,64.8826,64.7257,64.8532,69044.0
2022-04-05 13:00:00,66.11,66.33,66.06,66.33,60102.0,64.8532,65.069,64.8042,65.069,60102.0
2022-04-05 13:10:00,66.34,66.42,66.3,66.42,48230.0,65.0788,65.1573,65.0396,65.1573,48230.0
2022-04-05 13:20:00,66.42,66.43,66.26,66.28,46376.0,65.1573,65.1671,65.0004,65.02,46376.0
2022-04-05 13:30:00,66.29,66.29,66.14,66.15,33649.0,65.0298,65.0298,64.8826,64.8924,33649.0
2022-04-05 13:40:00,66.12,66.12,65.9,65.92,71615.0,64.863,64.863,64.6472,64.6668,71615.0
2022-04-05 13:50:00,65.92,65.97,65.8,65.95,89239.0,64.6668,64.7159,64.5491,64.6962,89239.0
2022-04-05 14:00:00,65.95,65.99,65.83,65.86,52706.0,64.6962,64.7355,64.5785,64.608,52706.0
2022-04-05 14:10:00,65.88,66.04,65.84,66.04,76294.0,64.6276,64.7845,64.5883,64.7845,76294.0
2022-04-05 14:20:00,66.06,66.09,65.9,65.92,80180.0,64.8042,64.8336,64.6472,64.6668,80180.0
2022-04-05 14:30:00,65.93,65.97,65.81,65.83,55996.0,64.6766,64.7159,64.5589,64.5785,55996.0
2022-04-05 14:40:00,65.83,66.0,65.79,65.91,108905.0,64.5785,64.7453,64.5393,64.657,108905.0
2022-04-05 14:50:00,65.96,65.99,65.77,65.8,73751.0,64.7061,64.7355,64.5197,64.5491,73751.0
2022-04-05 15:00:00,65.8,65.87,65.57,65.61,119156.0,64.5491,64.6178,64.3235,64.3627,119156.0
2022-04-05 15:10:00,65.62,65.64,65.42,65.44,150080.0,64.3725,64.3921,64.1763,64.1959,150080.0
2022-04-05 15:20:00,65.44,65.6,65.38,65.47,53387.0,64.1959,64.3529,64.1371,64.2254,53387.0
2022-04-05 15:30:00,65.46,65.46,65.22,65.27,113891.0,64.2156,64.2156,63.9801,64.0292,113891.0
2022-04-05 15:40:00,65.27,65.34,65.06,65.07,148719.0,64.0292,64.0978,63.8232,63.833,148719.0
2022-04-05 15:50:00,65.06,65.46,65.02,65.39,327871.0,63.8232,64.2156,63.7839,64.1469,327871.0
2022-04-06 09:30:00,64.18,64.37,63.94,64.05,483212.0,62.9599,63.1463,62.7245,62.8324,483212.0
2022-04-06 09:40:00,64.03,64.06,63.77,63.83,172403.0,62.8127,62.8422,62.5577,62.6165,172403.0
2022-04-06 09:50:00,63.83,63.91,63.74,63.79,92600.0,62.6165,62.695,62.5283,62.5773,92600.0
2022-04-06 10:00:00,63.78,63.84,63.53,63.55,191610.0,62.5675,62.6264,62.3223,62.3419,191610.0
2022-04-06 10:10:00,63.53,63.84,63.47,63.78,268325.0,62.3223,62.6264,62.2634,62.5675,268325.0
2022-04-06 10:20:00,63.77,63.84,63.61,63.61,72952.0,62.5577,62.6264,62.4007,62.4007,72952.0
2022-04-06 10:30:00,63.62,63.76,63.54,63.73,50683.0,62.4105,62.5479,62.3321,62.5185,50683.0
2022-04-06 10:40:00,63.69,63.86,63.67,63.85,68184.0,62.4792,62.646,62.4596,62.6362,68184.0
2022-04-06 10:50:00,63.86,63.86,63.6,63.61,47265.0,62.646,62.646,62.3909,62.4007,47265.0
2022-04-06 11:00:00,63.6,63.76,63.55,63.58,68820.0,62.3909,62.5479,62.3419,62.3713,68820.0
2022-04-06 11:10:00,63.57,63.64,63.52,63.55,75137.0,62.3615,62.4302,62.3124,62.3419,75137.0
2022-04-06 11:20:00,63.55,63.81,63.55,63.74,39219.0,62.3419,62.5969,62.3419,62.5283,39219.0
2022-04-06 11:30:00,63.74,63.78,63.6,63.63,31036.0,62.5283,62.5675,62.3909,62.4204,31036.0
2022-04-06 11:40:00,63.64,63.95,63.64,63.91,118788.0,62.4302,62.7343,62.4302,62.695,118788.0
2022-04-06 11:50:00,63.91,64.02,63.83,63.88,116880.0,62.695,62.8029,62.6165,62.6656,116880.0
2022-04-06 12:00:00,63.87,63.93,63.82,63.82,46078.0,62.6558,62.7146,62.6067,62.6067,46078.0
2022-04-06 12:10:00,63.82,63.84,63.59,63.6,63060.0,62.6067,62.6264,62.3811,62.3909,63060.0
2022-04-06 12:20:00,63.61,63.63,63.51,63.58,52578.0,62.4007,62.4204,62.3026,62.3713,52578.0
2022-04-06 12:30:00,63.57,63.68,63.56,63.63,18743.0,62.3615,62.4694,62.3517,62.4204,18743.0
2022-04-06 12:40:00,63.63,63.69,63.54,63.65,16686.0,62.4204,62.4792,62.3321,62.44,16686.0
2022-04-06 12:50:00,63.65,63.72,63.58,63.69,21633.0,62.44,62.5086,62.3713,62.4792,21633.0
2022-04-06 13:00:00,63.69,63.71,63.6,63.64,19408.0,62.4792,62.4988,62.3909,62.4302,19408.0
2022-04-06 13:10:00,63.65,63.77,63.61,63.73,28145.0,62.44,62.5577,62.4007,62.5185,28145.0
2022-04-06 13:20:00,63.72,63.88,63.7,63.84,54838.0,62.5086,62.6656,62.489,62.6264,54838.0
2022-04-06 13:30:00,63.86,64.0,63.8,64.0,76548.0,62.646,62.7833,62.5871,62.7833,76548.0
2022-04-06 13:40:00,64.0,64.16,63.96,64.12,78639.0,62.7833,62.9403,62.7441,62.901,78639.0
2022-04-06 13:50:00,64.12,64.15,63.91,63.91,70151.0,62.901,62.9305,62.695,62.695,70151.0
2022-04-06 14:00:00,63.93,64.64,63.6,63.65,513290.0,62.7146,63.4112,62.3909,62.44,513290.0
2022-04-06 14:10:00,63.63,63.7,63.17,63.29,335720.0,62.4204,62.489,61.9691,62.0868,335720.0
2022-04-06 14:20:00,63.29,63.65,63.28,63.49,157596.0,62.0868,62.44,62.077,62.283,157596.0
2022-04-06 14:30:00,63.49,64.24,63.46,63.9,288754.0,62.283,63.0188,62.2536,62.6852,288754.0
2022-04-06 14:40:00,63.91,64.19,63.79,63.92,193686.0,62.695,62.9697,62.5773,62.7048,193686.0
2022-04-06 14:50:00,63.95,64.49,63.95,64.47,159802.0,62.7343,63.264,62.7343,63.2444,159802.0
2022-04-06 15:00:00,64.48,64.75,64.28,64.4,179424.0,63.2542,63.5191,63.058,63.1757,179424.0
2022-04-06 15:10:00,64.42,64.59,64.23,64.26,266596.0,63.1953,63.3621,63.0089,63.0384,266596.0
2022-04-06 15:20:00,64.24,64.27,63.79,63.81,141742.0,63.0188,63.0482,62.5773,62.5969,141742.0
2022-04-06 15:30:00,63.8,64.11,63.7,64.11,127489.0,62.5871,62.8912,62.489,62.8912,127489.0
2022-04-06 15:40:00,64.08,64.45,63.97,64.37,154029.0,62.8618,63.2248,62.7539,63.1463,154029.0
2022-04-06 15:50:00,64.38,64.47,64.02,64.07,493476.0,63.1561,63.2444,62.8029,62.852,493476.0
2022-04-07 09:30:00,63.79,64.23,63.7,64.21,277193.0,62.5773,63.0089,62.489,62.9893,277193.0
2022-04-07 09:40:00,64.23,64.37,63.83,63.87,209128.0,63.0089,63.1463,62.6165,62.6558,209128.0
2022-04-07 09:50:00,63.87,64.21,63.86,64.19,166430.0,62.6558,62.9893,62.646,62.9697,166430.0
2022-04-07 10:00:00,64.19,64.4,63.85,63.93,160427.0,62.9697,63.1757,62.6362,62.7146,160427.0
2022-04-07 10:10:00,63.93,64.09,63.84,63.96,112536.0,62.7146,62.8716,62.6264,62.7441,112536.0
2022-04-07 10:20:00,63.93,63.96,63.78,63.81,104845.0,62.7146,62.7441,62.5675,62.5969,104845.0
2022-04-07 10:30:00,63.8,64.08,63.79,63.8,103464.0,62.5871,62.8618,62.5773,62.5871,103464.0
2022-04-07 10:40:00,63.8,63.8,63.45,63.53,152106.0,62.5871,62.5871,62.2438,62.3223,152106.0
2022-04-07 10:50:00,63.53,63.75,63.53,63.68,81103.0,62.3223,62.5381,62.3223,62.4694,81103.0
2022-04-07 11:00:00,63.67,63.92,63.62,63.62,88202.0,62.4596,62.7048,62.4105,62.4105,88202.0
2022-04-07 11:10:00,63.62,63.66,63.51,63.58,83686.0,62.4105,62.4498,62.3026,62.3713,83686.0
2022-04-07 11:20:00,63.57,63.73,63.38,63.47,95216.0,62.3615,62.5185,62.1751,62.2634,95216.0
2022-04-07 11:30:00,63.47,63.55,63.33,63.5,80678.0,62.2634,62.3419,62.1261,62.2928,80678.0
2022-04-07 11:40:00,63.49,63.6,63.43,63.43,74098.0,62.283,62.3909,62.2242,62.2242,74098.0
2022-04-07 11:50:00,63.43,63.46,63.3,63.42,67388.0,62.2242,62.2536,62.0966,62.2143,67388.0
2022-04-07 12:00:00,63.41,63.54,63.38,63.52,82347.0,62.2045,62.3321,62.1751,62.3124,82347.0
2022-04-07 12:10:00,63.53,63.66,63.45,63.47,74186.0,62.3223,62.4498,62.2438,62.2634,74186.0
2022-04-07 12:20:00,63.46,63.61,63.37,63.43,38267.0,62.2536,62.4007,62.1653,62.2242,38267.0
2022-04-07 12:30:00,63.42,63.48,63.37,63.38,53767.0,62.2143,62.2732,62.1653,62.1751,53767.0
2022-04-07 12:40:00,63.37,63.44,63.22,63.22,55009.0,62.1653,62.234,62.0181,62.0181,55009.0
2022-04-07 12:50:00,63.2,63.42,63.19,63.4,134209.0,61.9985,62.2143,61.9887,62.1947,134209.0
2022-04-07 13:00:00,63.4,63.63,63.37,63.61,87397.0,62.1947,62.4204,62.1653,62.4007,87397.0
2022-04-07 13:10:00,63.63,63.98,63.63,63.93,110372.0,62.4204,62.7637,62.4204,62.7146,110372.0
2022-04-07 13:20:00,63.93,64.12,63.92,64.06,97428.0,62.7146,62.901,62.7048,62.8422,97428.0
2022-04-07 13:30:00,64.07,64.13,63.94,63.94,70636.0,62.852,62.9108,62.7245,62.7245,70636.0
2022-04-07 13:40:00,63.94,64.05,63.89,63.91,40386.0,62.7245,62.8324,62.6754,62.695,40386.0
2022-04-07 13:50:00,63.92,64.38,63.88,64.33,98848.0,62.7048,63.1561,62.6656,63.107,98848.0
2022-04-07 14:00:00,64.33,64.44,64.21,64.38,77070.0,63.107,63.215,62.9893,63.1561,77070.0
2022-04-07 14:10:00,64.37,64.43,64.16,64.18,94942.0,63.1463,63.2051,62.9403,62.9599,94942.0
2022-04-07 14:20:00,64.19,64.55,64.19,64.26,99951.0,62.9697,63.3229,62.9697,63.0384,99951.0
2022-04-07 14:30:00,64.24,64.34,64.18,64.33,79316.0,63.0188,63.1169,62.9599,63.107,79316.0
2022-04-07 14:40:00,64.32,64.56,64.23,64.5,93121.0,63.0972,63.3327,63.0089,63.2738,93121.0
2022-04-07 14:50:00,64.48,64.9,64.45,64.84,333698.0,63.2542,63.6662,63.2248,63.6073,333698.0
2022-04-07 15:00:00,64.83,65.07,64.79,65.06,272384.0,63.5975,63.833,63.5583,63.8232,272384.0
2022-04-07 15:10:00,65.06,65.2,65.0,65.01,102209.0,63.8232,63.9605,63.7643,63.7741,102209.0
2022-04-07 15:20:00,65.01,65.01,64.8,64.84,113167.0,63.7741,63.7741,63.5681,63.6073,113167.0
2022-04-07 15:30:00,64.84,65.09,64.81,65.09,109273.0,63.6073,63.8526,63.5779,63.8526,109273.0
2022-04-07 15:40:00,65.1,65.25,64.94,65.02,200554.0,63.8624,64.0096,63.7054,63.7839,200554.0
2022-04-07 15:50:00,65.01,65.06,64.61,64.71,406717.0,63.7741,63.8232,63.3817,63.4798,406717.0
2022-04-08 09:30:00,64.48,64.53,64.2,64.25,272815.0,63.2542,63.3032,62.9795,63.0286,272815.0
2022-04-08 09:40:00,64.24,64.26,63.94,64.11,214841.0,63.0188,63.0384,62.7245,62.8912,214841.0
2022-04-08 09:50:00,64.1,64.11,63.89,63.94,138222.0,62.8814,62.8912,62.6754,62.7245,138222.0
2022-04-08 10:00:00,63.92,64.34,63.89,64.28,138124.0,62.7048,63.1169,62.6754,63.058,138124.0
2022-04-08 10:10:00,64.28,64.28,63.93,64.09,189651.0,63.058,63.058,62.7146,62.8716,189651.0
2022-04-08 10:20:00,64.12,64.33,64.07,64.3,98338.0,62.901,63.107,62.852,63.0776,98338.0
2022-04-08 10:30:00,64.31,64.48,64.27,64.4,113374.0,63.0874,63.2542,63.0482,63.1757,113374.0
2022-04-08 10:40:00,64.41,64.45,64.23,64.26,75139.0,63.1855,63.2248,63.0089,63.0384,75139.0
2022-04-08 10:50:00,64.27,65.0,64.26,65.0,178381.0,63.0482,63.7643,63.0384,63.7643,178381.0
2022-04-08 11:00:00,64.99,65.13,64.9,64.95,127828.0,63.7545,63.8918,63.6662,63.7153,127828.0
2022-04-08 11:10:00,64.95,65.05,64.86,64.88,73961.0,63.7153,63.8134,63.627,63.6466,73961.0
2022-04-08 11:20:00,64.88,64.88,64.76,64.85,41640.0,63.6466,63.6466,63.5289,63.6172,41640.0
2022-04-08 11:30:00,64.86,65.01,64.72,64.85,84716.0,63.627,63.7741,63.4896,63.6172,84716.0
2022-04-08 11:40:00,64.85,64.98,64.77,64.85,48075.0,63.6172,63.7447,63.5387,63.6172,48075.0
2022-04-08 11:50:00,64.85,64.99,64.83,64.93,50525.0,63.6172,63.7545,63.5975,63.6956,50525.0
2022-04-08 12:00:00,64.92,65.02,64.88,64.93,38433.0,63.6858,63.7839,63.6466,63.6956,38433.0
2022-04-08 12:10:00,64.92,65.03,64.79,65.0,65684.0,63.6858,63.7937,63.5583,63.7643,65684.0
2022-04-08 12:20:00,65.0,65.23,65.0,65.18,71775.0,63.7643,63.9899,63.7643,63.9409,71775.0
2022-04-08 12:30:00,65.16,65.16,64.97,65.07,84760.0,63.9213,63.9213,63.7349,63.833,84760.0
2022-04-08 12:40:00,65.07,65.12,64.93,64.95,41480.0,63.833,63.882,63.6956,63.7153,41480.0
2022-04-08 12:50:00,64.93,65.12,64.91,65.1,21443.0,63.6956,63.882,63.676,63.8624,21443.0
2022-04-08 13:00:00,65.09,65.11,64.95,65.03,28192.0,63.8526,63.8722,63.7153,63.7937,28192.0
2022-04-08 13:10:00,65.04,65.04,64.82,64.86,25363.0,63.8035,63.8035,63.5877,63.627,25363.0
2022-04-08 13:20:00,64.85,64.94,64.82,64.83,105258.0,63.6172,63.7054,63.5877,63.5975,105258.0
2022-04-08 13:30:00,64.84,64.84,64.73,64.76,39940.0,63.6073,63.6073,63.4994,63.5289,39940.0
2022-04-08 13:40:00,64.76,64.8,64.65,64.66,86471.0,63.5289,63.5681,63.421,63.4308,86471.0
2022-04-08 13:50:00,64.65,64.75,64.64,64.72,71961.0,63.421,63.5191,63.4112,63.4896,71961.0
2022-04-08 14:00:00,64.7,64.79,64.63,64.74,36324.0,63.47,63.5583,63.4013,63.5092,36324.0
2022-04-08 14:10:00,64.77,64.82,64.71,64.73,28894.0,63.5387,63.5877,63.4798,63.4994,28894.0
2022-04-08 14:20:00,64.74,64.86,64.41,64.48,69856.0,63.5092,63.627,63.1855,63.2542,69856.0
2022-04-08 14:30:00,64.49,64.55,64.37,64.5,56266.0,63.264,63.3229,63.1463,63.2738,56266.0
2022-04-08 14:40:00,64.49,64.59,64.43,64.59,46760.0,63.264,63.3621,63.2051,63.3621,46760.0
2022-04-08 14:50:00,64.59,64.8,64.56,64.64,75479.0,63.3621,63.5681,63.3327,63.4112,75479.0
2022-04-08 15:00:00,64.65,64.68,64.53,64.56,53308.0,63.421,63.4504,63.3032,63.3327,53308.0
2022-04-08 15:10:00,64.56,64.87,64.52,64.67,114757.0,63.3327,63.6368,63.2934,63.4406,114757.0
2022-04-08 15:20:00,64.66,64.74,64.59,64.73,52457.0,63.4308,63.5092,63.3621,63.4994,52457.0
2022-04-08 15:30:00,64.74,64.79,64.49,64.5,112719.0,63.5092,63.5583,63.264,63.2738,112719.0
2022-04-08 15:40:00,64.49,64.7,64.41,64.41,85593.0,63.264,63.47,63.1855,63.1855,85593.0
2022-04-08 15:50:00,64.39,64.5,64.1,64.37,225053.0,63.1659,63.2738,62.8814,63.1463,225053.0
2022-04-11 09:30:00,63.34,63.6,63.09,63.12,311759.0,62.1359,62.3909,61.8906,61.92,311759.0
2022-04-11 09:40:00,63.13,63.43,63.0,63.36,299557.0,61.9299,62.2242,61.8023,62.1555,299557.0
2022-04-11 09:50:00,63.33,63.47,63.19,63.34,143649.0,62.1261,62.2634,61.9887,62.1359,143649.0
2022-04-11 10:00:00,63.33,63.45,63.13,63.31,140721.0,62.1261,62.2438,61.9299,62.1064,140721.0
2022-04-11 10:10:00,63.31,63.45,63.14,63.17,123767.0,62.1064,62.2438,61.9397,61.9691,123767.0
2022-04-11 10:20:00,63.16,63.24,62.86,62.96,135415.0,61.9593,62.0378,61.665,61.7631,135415.0
2022-04-11 10:30:00,62.94,62.98,62.81,62.85,101049.0,61.7435,61.7827,61.6159,61.6552,101049.0
2022-04-11 10:40:00,62.86,62.87,62.74,62.76,232520.0,61.665,61.6748,61.5473,61.5669,232520.0
2022-04-11 10:50:00,62.75,62.93,62.75,62.82,264760.0,61.5571,61.7337,61.5571,61.6258,264760.0
2022-04-11 11:00:00,62.83,62.92,62.71,62.76,130058.0,61.6356,61.7238,61.5178,61.5669,130058.0
2022-04-11 11:10:00,62.74,62.81,62.64,62.69,158738.0,61.5473,61.6159,61.4492,61.4982,158738.0
2022-04-11 11:20:00,62.69,62.74,62.63,62.72,68864.0,61.4982,61.5473,61.4394,61.5277,68864.0
2022-04-11 11:30:00,62.73,62.95,62.7,62.79,62612.0,61.5375,61.7533,61.508,61.5963,62612.0
2022-04-11 11:40:00,62.81,62.95,62.8,62.84,77122.0,61.6159,61.7533,61.6061,61.6454,77122.0
2022-04-11 11:50:00,62.84,62.92,62.75,62.79,71183.0,61.6454,61.7238,61.5571,61.5963,71183.0
2022-04-11 12:00:00,62.77,62.83,62.7,62.79,39014.0,61.5767,61.6356,61.508,61.5963,39014.0
2022-04-11 12:10:00,62.79,62.82,62.71,62.76,26210.0,61.5963,61.6258,61.5178,61.5669,26210.0
2022-04-11 12:20:00,62.77,62.8,62.67,62.67,30517.0,61.5767,61.6061,61.4786,61.4786,30517.0
2022-04-11 12:30:00,62.66,62.7,62.62,62.67,89241.0,61.4688,61.508,61.4296,61.4786,89241.0
2022-04-11 12:40:00,62.67,62.74,62.58,62.71,72114.0,61.4786,61.5473,61.3903,61.5178,72114.0
2022-04-11 12:50:00,62.71,62.74,62.55,62.7,134743.0,61.5178,61.5473,61.3609,61.508,134743.0
2022-04-11 13:00:00,62.69,62.9,62.69,62.83,135505.0,61.4982,61.7042,61.4982,61.6356,135505.0
2022-04-11 13:10:00,62.83,62.9,62.73,62.77,52463.0,61.6356,61.7042,61.5375,61.5767,52463.0
2022-04-11 13:20:00,62.79,62.8,62.59,62.66,50718.0,61.5963,61.6061,61.4001,61.4688,50718.0
2022-04-11 13:30:00,62.66,62.83,62.63,62.73,32687.0,61.4688,61.6356,61.4394,61.5375,32687.0
2022-04-11 13:40:00,62.71,62.82,62.7,62.71,50680.0,61.5178,61.6258,61.508,61.5178,50680.0
2022-04-11 13:50:00,62.73,62.8,62.67,62.8,38149.0,61.5375,61.6061,61.4786,61.6061,38149.0
2022-04-11 14:00:00,62.8,62.9,62.65,62.86,42113.0,61.6061,61.7042,61.459,61.665,42113.0
2022-04-11 14:10:00,62.84,62.88,62.54,62.55,100240.0,61.6454,61.6846,61.3511,61.3609,100240.0
2022-04-11 14:20:00,62.55,62.65,62.54,62.62,32275.0,61.3609,61.459,61.3511,61.4296,32275.0
2022-04-11 14:30:00,62.58,62.68,62.51,62.68,69959.0,61.3903,61.4884,61.3216,61.4884,69959.0
2022-04-11 14:40:00,62.66,62.85,62.63,62.84,61264.0,61.4688,61.6552,61.4394,61.6454,61264.0
2022-04-11 14:50:00,62.86,62.96,62.82,62.87,73238.0,61.665,61.7631,61.6258,61.6748,73238.0
2022-04-11 15:00:00,62.87,63.03,62.68,62.78,85031.0,61.6748,61.8318,61.4884,61.5865,85031.0
2022-04-11 15:10:00,62.8,62.83,62.59,62.64,52604.0,61.6061,61.6356,61.4001,61.4492,52604.0
2022-04-11 15:20:00,62.64,62.64,62.42,62.44,105384.0,61.4492,61.4492,61.2334,61.253,105384.0
2022-04-11 15:30:00,62.43,62.46,62.22,62.32,163814.0,61.2432,61.2726,61.0372,61.1353,163814.0
2022-04-11 15:40:00,62.32,62.39,62.17,62.2,183263.0,61.1353,61.2039,60.9881,61.0175,183263.0
2022-04-11 15:50:00,62.18,62.32,62.0,62.18,417579.0,60.9979,61.1353,60.8213,60.9979,417579.0
2022-04-12 09:30:00,63.02,63.29,62.84,63.2,310919.0,61.8219,62.0868,61.6454,61.9985,310919.0
2022-04-12 09:40:00,63.21,63.49,63.02,63.41,198796.0,62.0083,62.283,61.8219,62.2045,198796.0
2022-04-12 09:50:00,63.39,63.8,63.39,63.59,164077.0,62.1849,62.5871,62.1849,62.3811,164077.0
2022-04-12 10:00:00,63.6,63.66,63.34,63.43,175933.0,62.3909,62.4498,62.1359,62.2242,175933.0
2022-04-12 10:10:00,63.45,63.55,63.28,63.3,109668.0,62.2438,62.3419,62.077,62.0966,109668.0
2022-04-12 10:20:00,63.32,63.47,63.18,63.18,95850.0,62.1162,62.2634,61.9789,61.9789,95850.0
2022-04-12 10:30:00,63.19,63.26,62.98,63.01,136045.0,61.9887,62.0574,61.7827,61.8121,136045.0
2022-04-12 10:40:00,63.0,63.07,62.89,62.92,96735.0,61.8023,61.871,61.6944,61.7238,96735.0
2022-04-12 10:50:00,62.92,62.97,62.8,62.91,88006.0,61.7238,61.7729,61.6061,61.714,88006.0
2022-04-12 11:00:00,62.9,63.02,62.8,62.85,181891.0,61.7042,61.8219,61.6061,61.6552,181891.0
2022-04-12 11:10:00,62.85,63.11,62.81,63.1,75264.0,61.6552,61.9102,61.6159,61.9004,75264.0
2022-04-12 11:20:00,63.11,63.36,63.1,63.3,127050.0,61.9102,62.1555,61.9004,62.0966,127050.0
2022-04-12 11:30:00,63.32,63.44,63.22,63.24,92884.0,62.1162,62.234,62.0181,62.0378,92884.0
2022-04-12 11:40:00,63.24,63.31,63.17,63.21,72276.0,62.0378,62.1064,61.9691,62.0083,72276.0
2022-04-12 11:50:00,63.21,63.31,63.12,63.2,92227.0,62.0083,62.1064,61.92,61.9985,92227.0
2022-04-12 12:00:00,63.2,63.23,62.94,62.98,90782.0,61.9985,62.028,61.7435,61.7827,90782.0
2022-04-12 12:10:00,63.0,63.18,62.88,63.01,68246.0,61.8023,61.9789,61.6846,61.8121,68246.0
2022-04-12 12:20:00,62.99,63.01,62.63,62.69,70684.0,61.7925,61.8121,61.4394,61.4982,70684.0
2022-04-12 12:30:00,62.66,62.76,62.63,62.7,55461.0,61.4688,61.5669,61.4394,61.508,55461.0
2022-04-12 12:40:00,62.69,62.74,62.51,62.66,84966.0,61.4982,61.5473,61.3216,61.4688,84966.0
2022-04-12 12:50:00,62.66,62.83,62.66,62.73,58738.0,61.4688,61.6356,61.4688,61.5375,58738.0
2022-04-12 13:00:00,62.73,62.8,62.49,62.58,68581.0,61.5375,61.6061,61.302,61.3903,68581.0
2022-04-12 13:10:00,62.58,62.84,62.57,62.75,89678.0,61.3903,61.6454,61.3805,61.5571,89678.0
2022-04-12 13:20:00,62.76,62.92,62.62,62.63,124657.0,61.5669,61.7238,61.4296,61.4394,124657.0
2022-04-12 13:30:00,62.64,62.7,62.51,62.51,82534.0,61.4492,61.508,61.3216,61.3216,82534.0
2022-04-12 13:40:00,62.52,62.54,62.23,62.28,116531.0,61.3315,61.3511,61.047,61.096,116531.0
2022-04-12 13:50:00,62.28,62.28,61.99,62.04,99409.0,61.096,61.096,60.8115,60.8606,99409.0
2022-04-12 14:00:00,62.04,62.25,61.95,62.16,91439.0,60.8606,61.0666,60.7723,60.9783,91439.0
2022-04-12 14:10:00,62.15,62.16,61.77,61.83,137843.0,60.9685,60.9783,60.5957,60.6546,137843.0
2022-04-12 14:20:00,61.81,61.91,61.72,61.73,111406.0,60.635,60.733,60.5467,60.5565,111406.0
2022-04-12 14:30:00,61.73,61.87,61.59,61.75,203127.0,60.5565,60.6938,60.4191,60.5761,203127.0
2022-04-12 14:40:00,61.75,61.93,61.65,61.85,132928.0,60.5761,60.7527,60.478,60.6742,132928.0
2022-04-12 14:50:00,61.84,61.96,61.74,61.83,90765.0,60.6644,60.7821,60.5663,60.6546,90765.0
2022-04-12 15:00:00,61.8,61.88,61.34,61.35,117226.0,60.6251,60.7036,60.1739,60.1837,117226.0
2022-04-12 15:10:00,61.35,61.43,61.28,61.43,75188.0,60.1837,60.2622,60.115,60.2622,75188.0
2022-04-12 15:20:00,61.43,61.59,61.22,61.33,104587.0,60.2622,60.4191,60.0562,60.1641,104587.0
2022-04-12 15:30:00,61.32,61.62,61.23,61.58,172886.0,60.1543,60.4486,60.066,60.4093,172886.0
2022-04-12 15:40:00,61.57,61.81,61.43,61.71,205632.0,60.3995,60.635,60.2622,60.5369,205632.0
2022-04-12 15:50:00,61.7,61.8,61.56,61.66,214586.0,60.527,60.6251,60.3897,60.4878,214586.0
2022-04-13 09:30:00,61.58,62.01,61.53,61.92,332762.0,60.4093,60.8311,60.3603,60.7429,332762.0
2022-04-13 09:40:00,61.94,62.22,61.91,62.18,192885.0,60.7625,61.0372,60.733,60.9979,192885.0
2022-04-13 09:50:00,62.18,62.21,61.86,61.88,201464.0,60.9979,61.0273,60.684,60.7036,201464.0
2022-04-13 10:00:00,61.89,62.0,61.7,61.73,192606.0,60.7134,60.8213,60.527,60.5565,192606.0
2022-04-13 10:10:00,61.73,62.05,61.67,62.0,108556.0,60.5565,60.8704,60.4976,60.8213,108556.0
2022-04-13 10:20:00,62.02,62.12,61.92,61.94,96805.0,60.841,60.9391,60.7429,60.7625,96805.0
2022-04-13 10:30:00,61.95,62.13,61.89,61.92,75759.0,60.7723,60.9489,60.7134,60.7429,75759.0
2022-04-13 10:40:00,61.9,62.13,61.81,61.99,52023.0,60.7232,60.9489,60.635,60.8115,52023.0
2022-04-13 10:50:00,62.0,62.14,61.96,62.1,55389.0,60.8213,60.9587,60.7821,60.9194,55389.0
2022-04-13 11:00:00,62.1,62.42,62.1,62.33,136853.0,60.9194,61.2334,60.9194,61.1451,136853.0
2022-04-13 11:10:00,62.34,62.51,62.32,62.49,43120.0,61.1549,61.3216,61.1353,61.302,43120.0
2022-04-13 11:20:00,62.49,62.64,62.44,62.58,60851.0,61.302,61.4492,61.253,61.3903,60851.0
2022-04-13 11:30:00,62.6,62.71,62.52,62.56,123499.0,61.4099,61.5178,61.3315,61.3707,123499.0
2022-04-13 11:40:00,62.58,62.63,62.49,62.5,34963.0,61.3903,61.4394,61.302,61.3118,34963.0
2022-04-13 11:50:00,62.51,62.51,62.39,62.44,25108.0,61.3216,61.3216,61.2039,61.253,25108.0
2022-04-13 12:00:00,62.44,62.55,62.36,62.54,39850.0,61.253,61.3609,61.1745,61.3511,39850.0
2022-04-13 12:10:00,62.54,62.63,62.4,62.6,33902.0,61.3511,61.4394,61.2137,61.4099,33902.0
2022-04-13 12:20:00,62.57,62.73,62.55,62.6,57920.0,61.3805,61.5375,61.3609,61.4099,57920.0
2022-04-13 12:30:00,62.61,62.76,62.61,62.73,49466.0,61.4197,61.5669,61.4197,61.5375,49466.0
2022-04-13 12:40:00,62.74,62.88,62.73,62.83,76748.0,61.5473,61.6846,61.5375,61.6356,76748.0
2022-04-13 12:50:00,62.84,62.85,62.72,62.74,49497.0,61.6454,61.6552,61.5277,61.5473,49497.0
2022-04-13 13:00:00,62.74,62.85,62.71,62.83,41930.0,61.5473,61.6552,61.5178,61.6356,41930.0
2022-04-13 13:10:00,62.83,62.94,62.82,62.88,25283.0,61.6356,61.7435,61.6258,61.6846,25283.0
2022-04-13 13:20:00,62.86,62.94,62.79,62.82,32974.0,61.665,61.7435,61.5963,61.6258,32974.0
2022-04-13 13:30:00,62.84,62.85,62.6,62.66,90104.0,61.6454,61.6552,61.4099,61.4688,90104.0
2022-04-13 13:40:00,62.66,62.68,62.6,62.66,20090.0,61.4688,61.4884,61.4099,61.4688,20090.0
2022-04-13 13:50:00,62.65,62.72,62.58,62.72,66680.0,61.459,61.5277,61.3903,61.5277,66680.0
2022-04-13 14:00:00,62.7,62.86,62.67,62.83,44008.0,61.508,61.665,61.4786,61.6356,44008.0
2022-04-13 14:10:00,62.82,62.82,62.65,62.79,25370.0,61.6258,61.6258,61.459,61.5963,25370.0
2022-04-13 14:20:00,62.81,62.85,62.7,62.77,51053.0,61.6159,61.6552,61.508,61.5767,51053.0
2022-04-13 14:30:00,62.78,62.86,62.74,62.81,25374.0,61.5865,61.665,61.5473,61.6159,25374.0
2022-04-13 14:40:00,62.83,62.96,62.8,62.95,49480.0,61.6356,61.7631,61.6061,61.7533,49480.0
2022-04-13 14:50:00,62.96,63.0,62.93,62.94,44924.0,61.7631,61.8023,61.7337,61.7435,44924.0
2022-04-13 15:00:00,62.95,63.07,62.81,63.05,58641.0,61.7533,61.871,61.6159,61.8514,58641.0
2022-04-13 15:10:00,63.05,63.15,63.01,63.13,44343.0,61.8514,61.9495,61.8121,61.9299,44343.0
2022-04-13 15:20:00,63.13,63.16,63.07,63.14,116711.0,61.9299,61.9593,61.871,61.9397,116711.0
2022-04-13 15:30:00,63.14,63.26,63.1,63.25,148362.0,61.9397,62.0574,61.9004,62.0476,148362.0
2022-04-13 15:40:00,63.24,63.3,63.18,63.26,163152.0,62.0378,62.0966,61.9789,62.0574,163152.0
2022-04-13 15:50:00,63.26,63.29,63.01,63.12,336292.0,62.0574,62.0868,61.8121,61.92,336292.0
2022-04-14 09:30:00,63.15,63.48,63.15,63.22,220213.0,61.9495,62.2732,61.9495,62.0181,220213.0
2022-04-14 09:40:00,63.23,63.25,62.77,62.82,170130.0,62.028,62.0476,61.5767,61.6258,170130.0
2022-04-14 09:50:00,62.87,62.87,62.61,62.75,127229.0,61.6748,61.6748,61.4197,61.5571,127229.0
2022-04-14 10:00:00,62.75,62.97,62.3,62.39,338902.0,61.5571,61.7729,61.1156,61.2039,338902.0
2022-04-14 10:10:00,62.39,62.55,62.32,62.45,148508.0,61.2039,61.3609,61.1353,61.2628,148508.0
2022-04-14 10:20:00,62.44,62.62,62.41,62.52,74142.0,61.253,61.4296,61.2235,61.3315,74142.0
2022-04-14 10:30:00,62.51,62.69,62.38,62.5,95701.0,61.3216,61.4982,61.1941,61.3118,95701.0
2022-04-14 10:40:00,62.47,62.71,62.43,62.54,83383.0,61.2824,61.5178,61.2432,61.3511,83383.0
2022-04-14 10:50:00,62.51,62.63,62.4,62.54,78762.0,61.3216,61.4394,61.2137,61.3511,78762.0
2022-04-14 11:00:00,62.54,62.69,62.45,62.61,142708.0,61.3511,61.4982,61.2628,61.4197,142708.0
2022-04-14 11:10:00,62.61,62.71,62.48,62.53,101061.0,61.4197,61.5178,61.2922,61.3413,101061.0
2022-04-14 11:20:00,62.54,62.78,62.44,62.72,57199.0,61.3511,61.5865,61.253,61.5277,57199.0
2022-04-14 11:30:00,62.72,62.76,62.49,62.5,46638.0,61.5277,61.5669,61.302,61.3118,46638.0
2022-04-14 11:40:00,62.52,62.53,62.3,62.37,99910.0,61.3315,61.3413,61.1156,61.1843,99910.0
2022-04-14 11:50:00,62.36,62.38,62.31,62.36,21183.0,61.1745,61.1941,61.1254,61.1745,21183.0
2022-04-14 12:00:00,62.34,62.48,62.28,62.44,59905.0,61.1549,61.2922,61.096,61.253,59905.0
2022-04-14 12:10:00,62.43,62.46,62.26,62.31,33294.0,61.2432,61.2726,61.0764,61.1254,33294.0
2022-04-14 12:20:00,62.31,62.31,62.13,62.15,103598.0,61.1254,61.1254,60.9489,60.9685,103598.0
2022-04-14 12:30:00,62.15,62.22,62.12,62.13,47797.0,60.9685,61.0372,60.9391,60.9489,47797.0
2022-04-14 12:40:00,62.12,62.12,61.99,62.01,65729.0,60.9391,60.9391,60.8115,60.8311,65729.0
2022-04-14 12:50:00,62.01,62.17,62.0,62.16,60959.0,60.8311,60.9881,60.8213,60.9783,60959.0
2022-04-14 13:00:00,62.16,62.21,62.06,62.09,63225.0,60.9783,61.0273,60.8802,60.9096,63225.0
2022-04-14 13:10:00,62.1,62.19,62.04,62.07,38411.0,60.9194,61.0077,60.8606,60.89,38411.0
2022-04-14 13:20:00,62.07,62.14,62.06,62.14,46426.0,60.89,60.9587,60.8802,60.9587,46426.0
2022-04-14 13:30:00,62.14,62.27,62.11,62.2,47414.0,60.9587,61.0862,60.9292,61.0175,47414.0
2022-04-14 13:40:00,62.22,62.44,62.2,62.43,52573.0,61.0372,61.253,61.0175,61.2432,52573.0
2022-04-14 13:50:00,62.42,62.52,62.36,62.51,45643.0,61.2334,61.3315,61.1745,61.3216,45643.0
2022-04-14 14:00:00,62.51,62.66,62.49,62.52,100763.0,61.3216,61.4688,61.302,61.3315,100763.0
2022-04-14 14:10:00,62.52,62.59,62.4,62.43,50791.0,61.3315,61.4001,61.2137,61.2432,50791.0
2022-04-14 14:20:00,62.42,62.43,62.27,62.41,41764.0,61.2334,61.2432,61.0862,61.2235,41764.0
2022-04-14 14:30:00,62.4,62.45,62.21,62.25,45726.0,61.2137,61.2628,61.0273,61.0666,45726.0
2022-04-14 14:40:00,62.25,62.33,62.23,62.29,22587.0,61.0666,61.1451,61.047,61.1058,22587.0
2022-04-14 14:50:00,62.28,62.29,61.95,61.95,83597.0,61.096,61.1058,60.7723,60.7723,83597.0
2022-04-14 15:00:00,61.93,62.05,61.84,61.85,68393.0,60.7527,60.8704,60.6644,60.6742,68393.0
2022-04-14 15:10:00,61.85,62.12,61.82,62.09,107389.0,60.6742,60.9391,60.6448,60.9096,107389.0
2022-04-14 15:20:00,62.09,62.13,61.88,61.91,69374.0,60.9096,60.9489,60.7036,60.733,69374.0
2022-04-14 15:30:00,61.93,61.94,61.73,61.74,204822.0,60.7527,60.7625,60.5565,60.5663,204822.0
2022-04-14 15:40:00,61.75,61.92,61.72,61.77,149976.0,60.5761,60.7429,60.5467,60.5957,149976.0
2022-04-14 15:50:00,61.79,61.79,61.47,61.53,289121.0,60.6153,60.6153,60.3014,60.3603,289121.0
2022-04-18 09:30:00,61.24,61.93,61.21,61.76,264933.0,60.0758,60.7527,60.0464,60.5859,264933.0
2022-04-18 09:40:00,61.75,61.97,61.64,61.81,212895.0,60.5761,60.7919,60.4682,60.635,212895.0
2022-04-18 09:50:00,61.83,61.85,61.42,61.51,147709.0,60.6546,60.6742,60.2524,60.3407,147709.0
2022-04-18 10:00:00,61.48,61.65,61.29,61.37,154516.0,60.3112,60.478,60.1248,60.2033,154516.0
2022-04-18 10:10:00,61.37,61.72,61.35,61.67,102171.0,60.2033,60.5467,60.1837,60.4976,102171.0
2022-04-18 10:20:00,61.7,61.98,61.66,61.78,212340.0,60.527,60.8017,60.4878,60.6055,212340.0
2022-04-18 10:30:00,61.78,61.89,61.77,61.89,90279.0,60.6055,60.7134,60.5957,60.7134,90279.0
2022-04-18 10:40:00,61.9,61.98,61.82,61.89,84886.0,60.7232,60.8017,60.6448,60.7134,84886.0
2022-04-18 10:50:00,61.88,61.89,61.61,61.73,84656.0,60.7036,60.7134,60.4388,60.5565,84656.0
2022-04-18 11:00:00,61.73,61.83,61.68,61.72,44979.0,60.5565,60.6546,60.5074,60.5467,44979.0
2022-04-18 11:10:00,61.72,61.76,61.54,61.58,48651.0,60.5467,60.5859,60.3701,60.4093,48651.0
2022-04-18 11:20:00,61.58,61.62,61.29,61.37,49418.0,60.4093,60.4486,60.1248,60.2033,49418.0
2022-04-18 11:30:00,61.35,61.4,61.19,61.23,49331.0,60.1837,60.2327,60.0267,60.066,49331.0
2022-04-18 11:40:00,61.21,61.27,61.08,61.09,38026.0,60.0464,60.1052,59.9188,59.9286,38026.0
2022-04-18 11:50:00,61.08,61.33,61.06,61.33,27054.0,59.9188,60.1641,59.8992,60.1641,27054.0
2022-04-18 12:00:00,61.32,61.33,61.18,61.2,43573.0,60.1543,60.1641,60.0169,60.0365,43573.0
2022-04-18 12:10:00,61.18,61.2,60.98,61.0,65420.0,60.0169,60.0365,59.8207,59.8403,65420.0
2022-04-18 12:20:00,61.0,61.06,60.95,60.99,42186.0,59.8403,59.8992,59.7913,59.8305,42186.0
2022-04-18 12:30:00,60.97,61.03,60.92,60.98,76385.0,59.8109,59.8698,59.7619,59.8207,76385.0
2022-04-18 12:40:00,61.0,61.11,60.89,61.05,29522.0,59.8403,59.9483,59.7324,59.8894,29522.0
2022-04-18 12:50:00,61.05,61.21,61.05,61.16,14693.0,59.8894,60.0464,59.8894,59.9973,14693.0
2022-04-18 13:00:00,61.16,61.33,61.12,61.32,24469.0,59.9973,60.1641,59.9581,60.1543,24469.0
2022-04-18 13:10:00,61.32,61.43,61.16,61.19,46252.0,60.1543,60.2622,59.9973,60.0267,46252.0
2022-04-18 13:20:00,61.16,61.36,61.14,61.36,92131.0,59.9973,60.1935,59.9777,60.1935,92131.0
2022-04-18 13:30:00,61.35,61.84,61.34,61.82,94232.0,60.1837,60.6644,60.1739,60.6448,94232.0
2022-04-18 13:40:00,61.85,61.95,61.8,61.92,52742.0,60.6742,60.7723,60.6251,60.7429,52742.0
2022-04-18 13:50:00,61.92,62.05,61.84,61.88,104291.0,60.7429,60.8704,60.6644,60.7036,104291.0
2022-04-18 14:00:00,61.89,62.0,61.81,61.85,64910.0,60.7134,60.8213,60.635,60.6742,64910.0
2022-04-18 14:10:00,61.84,61.96,61.64,61.74,82425.0,60.6644,60.7821,60.4682,60.5663,82425.0
2022-04-18 14:20:00,61.74,62.05,61.71,61.83,130955.0,60.5663,60.8704,60.5369,60.6546,130955.0
2022-04-18 14:30:00,61.84,61.98,61.82,61.87,72171.0,60.6644,60.8017,60.6448,60.6938,72171.0
2022-04-18 14:40:00,61.87,61.92,61.69,61.76,43748.0,60.6938,60.7429,60.5172,60.5859,43748.0
2022-04-18 14:50:00,61.76,61.87,61.66,61.67,199894.0,60.5859,60.6938,60.4878,60.4976,199894.0
2022-04-18 15:00:00,61.67,61.72,61.54,61.57,52298.0,60.4976,60.5467,60.3701,60.3995,52298.0
2022-04-18 15:10:00,61.58,61.66,61.42,61.43,56299.0,60.4093,60.4878,60.2524,60.2622,56299.0
2022-04-18 15:20:00,61.45,61.51,61.29,61.31,78999.0,60.2818,60.3407,60.1248,60.1445,78999.0
2022-04-18 15:30:00,61.3,61.3,61.0,61.03,76329.0,60.1346,60.1346,59.8403,59.8698,76329.0
2022-04-18 15:40:00,61.05,61.16,60.94,60.97,112818.0,59.8894,59.9973,59.7815,59.8109,112818.0
2022-04-18 15:50:00,60.96,61.56,60.9,61.56,203594.0,59.8011,60.3897,59.7423,60.3897,203594.0
2022-04-19 09:30:00,61.51,61.81,61.47,61.57,234012.0,60.3407,60.635,60.3014,60.3995,234012.0
2022-04-19 09:40:00,61.56,62.13,61.52,62.01,146207.0,60.3897,60.9489,60.3505,60.8311,146207.0
2022-04-19 09:50:00,62.03,62.53,61.94,62.52,167899.0,60.8508,61.3413,60.7625,61.3315,167899.0
2022-04-19 10:00:00,62.52,62.65,62.45,62.65,96010.0,61.3315,61.459,61.2628,61.459,96010.0
2022-04-19 10:10:00,62.66,62.85,62.6,62.7,98402.0,61.4688,61.6552,61.4099,61.508,98402.0
2022-04-19 10:20:00,62.7,62.92,62.65,62.89,90343.0,61.508,61.7238,61.459,61.6944,90343.0
2022-04-19 10:30:00,62.91,62.97,62.82,62.96,114747.0,61.714,61.7729,61.6258,61.7631,114747.0
2022-04-19 10:40:00,62.96,63.19,62.93,63.13,69697.0,61.7631,61.9887,61.7337,61.9299,69697.0
2022-04-19 10:50:00,63.12,63.15,62.95,63.01,75823.0,61.92,61.9495,61.7533,61.8121,75823.0
2022-04-19 11:00:00,63.0,63.14,62.9,63.09,46957.0,61.8023,61.9397,61.7042,61.8906,46957.0
2022-04-19 11:10:00,63.08,63.21,63.02,63.04,56642.0,61.8808,62.0083,61.8219,61.8416,56642.0
2022-04-19 11:20:00,63.04,63.21,63.0,63.17,53867.0,61.8416,62.0083,61.8023,61.9691,53867.0
2022-04-19 11:30:00,63.16,63.2,63.04,63.19,33142.0,61.9593,61.9985,61.8416,61.9887,33142.0
2022-04-19 11:40:00,63.19,63.23,63.14,63.19,42757.0,61.9887,62.028,61.9397,61.9887,42757.0
2022-04-19 11:50:00,63.19,63.32,63.15,63.17,47946.0,61.9887,62.1162,61.9495,61.9691,47946.0
2022-04-19 12:00:00,63.17,63.21,63.08,63.21,33465.0,61.9691,62.0083,61.8808,62.0083,33465.0
2022-04-19 12:10:00,63.2,63.2,63.11,63.16,31375.0,61.9985,61.9985,61.9102,61.9593,31375.0
2022-04-19 12:20:00,63.17,63.25,63.1,63.13,24339.0,61.9691,62.0476,61.9004,61.9299,24339.0
2022-04-19 12:30:00,63.14,63.18,62.99,63.0,108723.0,61.9397,61.9789,61.7925,61.8023,108723.0
2022-04-19 12:40:00,63.01,63.09,62.99,63.07,45606.0,61.8121,61.8906,61.7925,61.871,45606.0
2022-04-19 12:50:00,63.06,63.17,63.06,63.07,34167.0,61.8612,61.9691,61.8612,61.871,34167.0
2022-04-19 13:00:00,63.08,63.15,63.05,63.05,25631.0,61.8808,61.9495,61.8514,61.8514,25631.0
2022-04-19 13:10:00,63.05,63.13,63.02,63.11,27480.0,61.8514,61.9299,61.8219,61.9102,27480.0
2022-04-19 13:20:00,63.09,63.14,62.87,62.87,42232.0,61.8906,61.9397,61.6748,61.6748,42232.0
2022-04-19 13:30:00,62.88,63.03,62.88,63.02,38316.0,61.6846,61.8318,61.6846,61.8219,38316.0
2022-04-19 13:40:00,63.03,63.08,62.9,63.08,54032.0,61.8318,61.8808,61.7042,61.8808,54032.0
2022-04-19 13:50:00,63.07,63.21,63.07,63.12,29379.0,61.871,62.0083,61.871,61.92,29379.0
2022-04-19 14:00:00,63.12,63.14,63.01,63.03,31908.0,61.92,61.9397,61.8121,61.8318,31908.0
2022-04-19 14:10:00,63.04,63.04,62.82,62.86,47204.0,61.8416,61.8416,61.6258,61.665,47204.0
2022-04-19 14:20:00,62.85,62.98,62.81,62.97,43054.0,61.6552,61.7827,61.6159,61.7729,43054.0
2022-04-19 14:30:00,62.95,63.09,62.9,63.07,28100.0,61.7533,61.8906,61.7042,61.871,28100.0
2022-04-19 14:40:00,63.08,63.13,63.05,63.1,26944.0,61.8808,61.9299,61.8514,61.9004,26944.0
2022-04-19 14:50:00,63.12,63.2,63.08,63.17,28240.0,61.92,61.9985,61.8808,61.9691,28240.0
2022-04-19 15:00:00,63.17,63.29,63.12,63.29,46229.0,61.9691,62.0868,61.92,62.0868,46229.0
2022-04-19 15:10:00,63.28,63.59,63.25,63.55,212669.0,62.077,62.3811,62.0476,62.3419,212669.0
2022-04-19 15:20:00,63.56,63.62,63.51,63.55,60469.0,62.3517,62.4105,62.3026,62.3419,60469.0
2022-04-19 15:30:00,63.56,63.71,63.54,63.66,120154.0,62.3517,62.4988,62.3321,62.4498,120154.0
2022-04-19 15:40:00,63.63,63.63,63.38,63.47,153924.0,62.4204,62.4204,62.1751,62.2634,153924.0
2022-04-19 15:50:00,63.47,63.75,63.31,63.51,316911.0,62.2634,62.5381,62.1064,62.3026,316911.0
2022-04-20 09:30:00,64.06,64.26,63.96,64.06,338414.0,62.8422,63.0384,62.7441,62.8422,338414.0
2022-04-20 09:40:00,64.07,64.08,63.48,63.52,191346.0,62.852,62.8618,62.2732,62.3124,191346.0
2022-04-20 09:50:00,63.5,63.64,63.35,63.53,157225.0,62.2928,62.4302,62.1457,62.3223,157225.0
2022-04-20 10:00:00,63.51,63.65,63.34,63.45,85596.0,62.3026,62.44,62.1359,62.2438,85596.0
2022-04-20 10:10:00,63.47,63.69,63.44,63.64,131333.0,62.2634,62.4792,62.234,62.4302,131333.0
2022-04-20 10:20:00,63.64,63.81,63.57,63.75,82727.0,62.4302,62.5969,62.3615,62.5381,82727.0
2022-04-20 10:30:00,63.75,63.98,63.63,63.93,82882.0,62.5381,62.7637,62.4204,62.7146,82882.0
2022-04-20 10:40:00,63.97,64.07,63.91,63.98,102560.0,62.7539,62.852,62.695,62.7637,102560.0
2022-04-20 10:50:00,63.99,64.15,63.95,64.06,67997.0,62.7735,62.9305,62.7343,62.8422,67997.0
2022-04-20 11:00:00,64.07,64.09,63.77,63.8,139501.0,62.852,62.8716,62.5577,62.5871,139501.0
2022-04-20 11:10:00,63.79,63.8,63.58,63.58,89490.0,62.5773,62.5871,62.3713,62.3713,89490.0
2022-04-20 11:20:00,63.57,63.7,63.54,63.69,36816.0,62.3615,62.489,62.3321,62.4792,36816.0
2022-04-20 11:30:00,63.7,63.87,63.65,63.82,70566.0,62.489,62.6558,62.44,62.6067,70566.0
2022-04-20 11:40:00,63.8,63.94,63.78,63.8,55832.0,62.5871,62.7245,62.5675,62.5871,55832.0
2022-04-20 11:50:00,63.82,63.85,63.64,63.8,36790.0,62.6067,62.6362,62.4302,62.5871,36790.0
2022-04-20 12:00:00,63.82,63.89,63.63,63.7,106998.0,62.6067,62.6754,62.4204,62.489,106998.0
2022-04-20 12:10:00,63.7,63.71,63.51,63.58,59754.0,62.489,62.4988,62.3026,62.3713,59754.0
2022-04-20 12:20:00,63.58,63.59,63.46,63.53,27693.0,62.3713,62.3811,62.2536,62.3223,27693.0
2022-04-20 12:30:00,63.54,63.87,63.53,63.78,39642.0,62.3321,62.6558,62.3223,62.5675,39642.0
2022-04-20 12:40:00,63.77,63.9,63.72,63.88,55364.0,62.5577,62.6852,62.5086,62.6656,55364.0
2022-04-20 12:50:00,63.89,63.99,63.85,63.88,60752.0,62.6754,62.7735,62.6362,62.6656,60752.0
2022-04-20 13:00:00,63.9,64.02,63.77,63.86,71323.0,62.6852,62.8029,62.5577,62.646,71323.0
2022-04-20 13:10:00,63.83,64.07,63.83,63.87,65618.0,62.6165,62.852,62.6165,62.6558,65618.0
2022-04-20 13:20:00,63.87,63.92,63.82,63.85,41995.0,62.6558,62.7048,62.6067,62.6362,41995.0
2022-04-20 13:30:00,63.84,63.95,63.79,63.92,35452.0,62.6264,62.7343,62.5773,62.7048,35452.0
2022-04-20 13:40:00,63.9,64.15,63.9,63.96,68510.0,62.6852,62.9305,62.6852,62.7441,68510.0
2022-04-20 13:50:00,63.96,63.99,63.86,63.99,54993.0,62.7441,62.7735,62.646,62.7735,54993.0
2022-04-20 14:00:00,63.98,64.06,63.92,63.96,48064.0,62.7637,62.8422,62.7048,62.7441,48064.0
2022-04-20 14:10:00,63.96,63.99,63.69,63.71,64128.0,62.7441,62.7735,62.4792,62.4988,64128.0
2022-04-20 14:20:00,63.7,63.74,63.62,63.64,88614.0,62.489,62.5283,62.4105,62.4302,88614.0
2022-04-20 14:30:00,63.62,63.66,63.41,63.46,69895.0,62.4105,62.4498,62.2045,62.2536,69895.0
2022-04-20 14:40:00,63.44,63.52,63.38,63.47,55033.0,62.234,62.3124,62.1751,62.2634,55033.0
2022-04-20 14:50:00,63.46,63.46,63.09,63.24,188568.0,62.2536,62.2536,61.8906,62.0378,188568.0
2022-04-20 15:00:00,63.24,63.45,63.21,63.43,102255.0,62.0378,62.2438,62.0083,62.2242,102255.0
2022-04-20 15:10:00,63.43,63.65,63.38,63.59,80405.0,62.2242,62.44,62.1751,62.3811,80405.0
2022-04-20 15:20:00,63.57,63.78,63.54,63.66,84030.0,62.3615,62.5675,62.3321,62.4498,84030.0
2022-04-20 15:30:00,63.65,63.69,63.47,63.61,92884.0,62.44,62.4792,62.2634,62.4007,92884.0
2022-04-20 15:40:00,63.6,63.91,63.59,63.81,116707.0,62.3909,62.695,62.3811,62.5969,116707.0
2022-04-20 15:50:00,63.79,63.84,63.35,63.43,296583.0,62.5773,62.6264,62.1457,62.2242,296583.0
2022-04-21 09:30:00,64.54,64.92,64.54,64.68,272729.0,63.3131,63.6858,63.3131,63.4504,272729.0
2022-04-21 09:40:00,64.67,64.84,64.63,64.84,81330.0,63.4406,63.6073,63.4013,63.6073,81330.0
2022-04-21 09:50:00,64.86,64.94,64.7,64.76,120188.0,63.627,63.7054,63.47,63.5289,120188.0
2022-04-21 10:00:00,64.78,64.78,64.5,64.56,107628.0,63.5485,63.5485,63.2738,63.3327,107628.0
2022-04-21 10:10:00,64.54,64.65,64.43,64.45,76668.0,63.3131,63.421,63.2051,63.2248,76668.0
2022-04-21 10:20:00,64.4,64.61,64.34,64.57,43242.0,63.1757,63.3817,63.1169,63.3425,43242.0
2022-04-21 10:30:00,64.58,64.64,64.42,64.48,46883.0,63.3523,63.4112,63.1953,63.2542,46883.0
2022-04-21 10:40:00,64.48,64.48,64.12,64.15,80828.0,63.2542,63.2542,62.901,62.9305,80828.0
2022-04-21 10:50:00,64.16,64.23,64.06,64.18,52117.0,62.9403,63.0089,62.8422,62.9599,52117.0
2022-04-21 11:00:00,64.18,64.26,64.06,64.12,78708.0,62.9599,63.0384,62.8422,62.901,78708.0
2022-04-21 11:10:00,64.1,64.26,64.02,64.15,53627.0,62.8814,63.0384,62.8029,62.9305,53627.0
2022-04-21 11:20:00,64.14,64.21,63.92,64.0,64511.0,62.9207,62.9893,62.7048,62.7833,64511.0
2022-04-21 11:30:00,63.99,64.01,63.77,63.81,81725.0,62.7735,62.7931,62.5577,62.5969,81725.0
2022-04-21 11:40:00,63.79,63.79,63.6,63.66,96615.0,62.5773,62.5773,62.3909,62.4498,96615.0
2022-04-21 11:50:00,63.65,63.72,63.42,63.43,68746.0,62.44,62.5086,62.2143,62.2242,68746.0
2022-04-21 12:00:00,63.43,63.53,63.24,63.27,99175.0,62.2242,62.3223,62.0378,62.0672,99175.0
2022-04-21 12:10:00,63.27,63.35,63.16,63.3,103662.0,62.0672,62.1457,61.9593,62.0966,103662.0
2022-04-21 12:20:00,63.33,63.36,63.09,63.13,87802.0,62.1261,62.1555,61.8906,61.9299,87802.0
2022-04-21 12:30:00,63.15,63.34,63.09,63.18,75088.0,61.9495,62.1359,61.8906,61.9789,75088.0
2022-04-21 12:40:00,63.18,63.28,63.03,63.06,72196.0,61.9789,62.077,61.8318,61.8612,72196.0
2022-04-21 12:50:00,63.05,63.06,62.84,62.86,90536.0,61.8514,61.8612,61.6454,61.665,90536.0
2022-04-21 13:00:00,62.83,62.89,62.67,62.7,78489.0,61.6356,61.6944,61.4786,61.508,78489.0
2022-04-21 13:10:00,62.7,62.81,62.49,62.52,90128.0,61.508,61.6159,61.302,61.3315,90128.0
2022-04-21 13:20:00,62.5,63.04,62.5,63.02,165058.0,61.3118,61.8416,61.3118,61.8219,165058.0
2022-04-21 13:30:00,63.02,63.12,62.66,62.74,107876.0,61.8219,61.92,61.4688,61.5473,107876.0
2022-04-21 13:40:00,62.73,62.96,62.6,62.82,100775.0,61.5375,61.7631,61.4099,61.6258,100775.0
2022-04-21 13:50:00,62.81,62.83,62.54,62.59,84918.0,61.6159,61.6356,61.3511,61.4001,84918.0
2022-04-21 14:00:00,62.55,62.55,62.24,62.33,142451.0,61.3609,61.3609,61.0568,61.1451,142451.0
2022-04-21 14:10:00,62.32,62.38,62.19,62.27,106103.0,61.1353,61.1941,61.0077,61.0862,106103.0
2022-04-21 14:20:00,62.28,62.46,62.21,62.29,65147.0,61.096,61.2726,61.0273,61.1058,65147.0
2022-04-21 14:30:00,62.28,62.63,62.2,62.33,101771.0,61.096,61.4394,61.0175,61.1451,101771.0
2022-04-21 14:40:00,62.35,62.37,61.93,61.97,168557.0,61.1647,61.1843,60.7527,60.7919,168557.0
2022-04-21 14:50:00,61.96,61.99,61.77,61.88,152155.0,60.7821,60.8115,60.5957,60.7036,152155.0
2022-04-21 15:00:00,61.84,61.85,61.55,61.55,183823.0,60.6644,60.6742,60.3799,60.3799,183823.0
2022-04-21 15:10:00,61.53,61.73,61.48,61.65,137249.0,60.3603,60.5565,60.3112,60.478,137249.0
2022-04-21 15:20:00,61.64,62.01,61.54,61.97,196698.0,60.4682,60.8311,60.3701,60.7919,196698.0
2022-04-21 15:30:00,61.94,61.95,61.39,61.52,248562.0,60.7625,60.7723,60.2229,60.3505,248562.0
2022-04-21 15:40:00,61.53,61.73,61.28,61.28,156476.0,60.3603,60.5565,60.115,60.115,156476.0
2022-04-21 15:50:00,61.27,61.82,61.27,61.52,412076.0,60.1052,60.6448,60.1052,60.3505,412076.0
2022-04-22 09:30:00,61.2,61.29,60.72,60.72,427433.0,60.0365,60.1248,59.5657,59.5657,427433.0
2022-04-22 09:40:00,60.72,60.77,60.35,60.72,396687.0,59.5657,59.6147,59.2027,59.5657,396687.0
2022-04-22 09:50:00,60.72,60.88,60.4,60.49,274600.0,59.5657,59.7226,59.2518,59.34,274600.0
2022-04-22 10:00:00,60.48,60.94,60.41,60.83,241426.0,59.3302,59.7815,59.2616,59.6736,241426.0
2022-04-22 10:10:00,60.83,60.83,60.32,60.33,145234.0,59.6736,59.6736,59.1733,59.1831,145234.0
2022-04-22 10:20:00,60.32,60.32,60.06,60.1,179579.0,59.1733,59.1733,58.9182,58.9575,179579.0
2022-04-22 10:30:00,60.09,60.41,60.02,60.13,243735.0,58.9476,59.2616,58.879,58.9869,243735.0
2022-04-22 10:40:00,60.11,60.21,59.96,60.07,237888.0,58.9673,59.0654,58.8201,58.928,237888.0
2022-04-22 10:50:00,60.06,60.07,59.88,59.92,247956.0,58.9182,58.928,58.7416,58.7809,247956.0
2022-04-22 11:00:00,59.92,60.24,59.81,60.23,297477.0,58.7809,59.0948,58.673,59.085,297477.0
2022-04-22 11:10:00,60.22,60.22,60.01,60.09,87172.0,59.0752,59.0752,58.8692,58.9476,87172.0
2022-04-22 11:20:00,60.08,60.23,59.99,60.03,67677.0,58.9378,59.085,58.8496,58.8888,67677.0
2022-04-22 11:30:00,60.02,60.1,59.73,59.77,273615.0,58.879,58.9575,58.5945,58.6337,273615.0
2022-04-22 11:40:00,59.77,59.78,59.5,59.54,115226.0,58.6337,58.6435,58.3689,58.4081,115226.0
2022-04-22 11:50:00,59.53,59.57,59.37,59.37,171246.0,58.3983,58.4375,58.2413,58.2413,171246.0
2022-04-22 12:00:00,59.37,59.44,59.28,59.29,75866.0,58.2413,58.31,58.153,58.1629,75866.0
2022-04-22 12:10:00,59.32,59.44,59.24,59.39,108498.0,58.1923,58.31,58.1138,58.261,108498.0
2022-04-22 12:20:00,59.39,59.64,59.38,59.53,71017.0,58.261,58.5062,58.2511,58.3983,71017.0
2022-04-22 12:30:00,59.52,59.8,59.51,59.61,76332.0,58.3885,58.6632,58.3787,58.4768,76332.0
2022-04-22 12:40:00,59.63,59.66,59.51,59.62,66655.0,58.4964,58.5258,58.3787,58.4866,66655.0
2022-04-22 12:50:00,59.6,59.62,59.36,59.38,63644.0,58.467,58.4866,58.2315,58.2511,63644.0
2022-04-22 13:00:00,59.39,59.4,59.21,59.35,47156.0,58.261,58.2708,58.0844,58.2217,47156.0
2022-04-22 13:10:00,59.31,59.46,59.31,59.37,35012.0,58.1825,58.3296,58.1825,58.2413,35012.0
2022-04-22 13:20:00,59.35,59.35,59.14,59.28,89198.0,58.2217,58.2217,58.0157,58.153,89198.0
2022-04-22 13:30:00,59.28,59.31,59.13,59.13,69228.0,58.153,58.1825,58.0059,58.0059,69228.0
2022-04-22 13:40:00,59.13,59.21,59.03,59.14,71538.0,58.0059,58.0844,57.9078,58.0157,71538.0
2022-04-22 13:50:00,59.13,59.13,58.91,58.92,104977.0,58.0059,58.0059,57.7901,57.7999,104977.0
2022-04-22 14:00:00,58.9,58.94,58.8,58.85,101012.0,57.7803,57.8195,57.6822,57.7312,101012.0
2022-04-22 14:10:00,58.81,59.18,58.81,59.16,254591.0,57.692,58.0549,57.692,58.0353,254591.0
2022-04-22 14:20:00,59.15,59.25,58.94,58.95,128725.0,58.0255,58.1236,57.8195,57.8293,128725.0
2022-04-22 14:30:00,58.95,59.04,58.69,58.73,120528.0,57.8293,57.9176,57.5743,57.6135,120528.0
2022-04-22 14:40:00,58.72,58.85,58.67,58.69,68432.0,57.6037,57.7312,57.5546,57.5743,68432.0
2022-04-22 14:50:00,58.7,58.72,58.38,58.55,153381.0,57.5841,57.6037,57.2702,57.4369,153381.0
2022-04-22 15:00:00,58.55,58.58,58.39,58.44,99028.0,57.4369,57.4664,57.28,57.329,99028.0
2022-04-22 15:10:00,58.44,59.1,58.34,59.03,238279.0,57.329,57.9765,57.2309,57.9078,238279.0
2022-04-22 15:20:00,59.02,59.09,58.75,58.86,117423.0,57.898,57.9667,57.6331,57.741,117423.0
2022-04-22 15:30:00,58.86,59.38,58.85,59.2,194403.0,57.741,58.2511,57.7312,58.0746,194403.0
2022-04-22 15:40:00,59.2,59.33,58.57,58.57,190722.0,58.0746,58.2021,57.4565,57.4565,190722.0
2022-04-22 15:50:00,58.58,58.6,57.99,58.15,633896.0,57.4664,57.486,56.8876,57.0445,633896.0
2022-04-25 09:30:00,57.49,57.55,56.99,57.22,543262.0,56.3971,56.4559,55.9066,56.1322,543262.0
2022-04-25 09:40:00,57.2,57.39,56.87,57.14,385231.0,56.1126,56.299,55.7889,56.0537,385231.0
2022-04-25 09:50:00,57.13,57.39,56.57,56.58,338522.0,56.0439,56.299,55.4946,55.5044,338522.0
2022-04-25 10:00:00,56.57,56.9,56.49,56.8,227130.0,55.4946,55.8183,55.4161,55.7202,227130.0
2022-04-25 10:10:00,56.8,56.97,56.63,56.88,270098.0,55.7202,55.887,55.5534,55.7987,270098.0
2022-04-25 10:20:00,56.9,57.31,56.59,57.22,224362.0,55.8183,56.2205,55.5142,56.1322,224362.0
2022-04-25 10:30:00,57.22,57.69,57.2,57.31,439010.0,56.1322,56.5933,56.1126,56.2205,439010.0
2022-04-25 10:40:00,57.31,57.42,57.03,57.41,388715.0,56.2205,56.3284,55.9458,56.3186,388715.0
2022-04-25 10:50:00,57.41,57.41,56.66,56.68,400427.0,56.3186,56.3186,55.5829,55.6025,400427.0
2022-04-25 11:00:00,56.69,56.85,56.63,56.67,189820.0,55.6123,55.7692,55.5534,55.5927,189820.0
2022-04-25 11:10:00,56.66,57.0,56.48,56.69,465469.0,55.5829,55.9164,55.4063,55.6123,465469.0
2022-04-25 11:20:00,56.68,57.1,56.65,56.7,282711.0,55.6025,56.0145,55.573,55.6221,282711.0
2022-04-25 11:30:00,56.71,56.96,56.45,56.63,420794.0,55.6319,55.8772,55.3768,55.5534,420794.0
2022-04-25 11:40:00,56.6,56.67,56.2,56.2,260438.0,55.524,55.5927,55.1316,55.1316,260438.0
2022-04-25 11:50:00,56.21,56.47,56.17,56.43,288701.0,55.1414,55.3965,55.1022,55.3572,288701.0
2022-04-25 12:00:00,56.43,56.95,56.27,56.81,216005.0,55.3572,55.8673,55.2003,55.73,216005.0
2022-04-25 12:10:00,56.8,57.01,56.68,56.73,201069.0,55.7202,55.9262,55.6025,55.6515,201069.0
2022-04-25 12:20:00,56.75,57.24,56.75,56.96,144473.0,55.6711,56.1518,55.6711,55.8772,144473.0
2022-04-25 12:30:00,56.96,57.31,56.88,57.12,130716.0,55.8772,56.2205,55.7987,56.0341,130716.0
2022-04-25 12:40:00,57.11,57.36,56.95,57.33,109673.0,56.0243,56.2695,55.8673,56.2401,109673.0
2022-04-25 12:50:00,57.33,57.39,56.95,57.05,108418.0,56.2401,56.299,55.8673,55.9654,108418.0
2022-04-25 13:00:00,57.07,57.18,56.76,57.18,132621.0,55.9851,56.093,55.681,56.093,132621.0
2022-04-25 13:10:00,57.2,57.53,57.15,57.36,167447.0,56.1126,56.4363,56.0635,56.2695,167447.0
2022-04-25 13:20:00,57.37,57.46,57.15,57.32,91116.0,56.2794,56.3676,56.0635,56.2303,91116.0
2022-04-25 13:30:00,57.33,57.5,57.04,57.12,168308.0,56.2401,56.4069,55.9556,56.0341,168308.0
2022-04-25 13:40:00,57.13,57.39,57.11,57.3,125697.0,56.0439,56.299,56.0243,56.2107,125697.0
2022-04-25 13:50:00,57.29,57.36,57.03,57.17,181566.0,56.2009,56.2695,55.9458,56.0832,181566.0
2022-04-25 14:00:00,57.19,57.44,56.98,57.41,234345.0,56.1028,56.348,55.8968,56.3186,234345.0
2022-04-25 14:10:00,57.42,57.68,57.22,57.6,238986.0,56.3284,56.5835,56.1322,56.505,238986.0
2022-04-25 14:20:00,57.61,58.03,57.53,58.02,324083.0,56.5148,56.9268,56.4363,56.917,324083.0
2022-04-25 14:30:00,58.02,58.08,57.87,57.88,278781.0,56.917,56.9759,56.7699,56.7797,278781.0
2022-04-25 14:40:00,57.87,58.21,57.79,58.19,246307.0,56.7699,57.1034,56.6914,57.0838,246307.0
2022-04-25 14:50:00,58.18,58.35,57.99,58.0,235557.0,57.074,57.2407,56.8876,56.8974,235557.0
2022-04-25 15:00:00,58.0,58.06,57.55,57.67,315570.0,56.8974,56.9562,56.4559,56.5737,315570.0
2022-04-25 15:10:00,57.67,58.15,57.66,58.12,247848.0,56.5737,57.0445,56.5638,57.0151,247848.0
2022-04-25 15:20:00,58.15,58.52,58.14,58.46,249078.0,57.0445,57.4075,57.0347,57.3486,249078.0
2022-04-25 15:30:00,58.45,58.73,58.37,58.69,370208.0,57.3388,57.6135,57.2603,57.5743,370208.0
2022-04-25 15:40:00,58.7,58.84,58.43,58.59,402005.0,57.5841,57.7214,57.3192,57.4762,402005.0
2022-04-25 15:50:00,58.59,58.86,58.45,58.83,811647.0,57.4762,57.741,57.3388,57.7116,811647.0
2022-04-26 09:30:00,58.08,58.14,57.84,57.89,314478.0,56.9759,57.0347,56.7404,56.7895,314478.0
2022-04-26 09:40:00,57.88,57.95,57.58,57.65,247445.0,56.7797,56.8483,56.4854,56.554,247445.0
2022-04-26 09:50:00,57.62,57.72,57.42,57.54,399391.0,56.5246,56.6227,56.3284,56.4461,399391.0
2022-04-26 10:00:00,57.54,57.75,57.4,57.7,226288.0,56.4461,56.6521,56.3088,56.6031,226288.0
2022-04-26 10:10:00,57.68,57.75,57.0,57.07,322408.0,56.5835,56.6521,55.9164,55.9851,322408.0
2022-04-26 10:20:00,57.06,57.16,56.88,57.16,329428.0,55.9753,56.0734,55.7987,56.0734,329428.0
2022-04-26 10:30:00,57.16,57.18,56.75,56.85,292359.0,56.0734,56.093,55.6711,55.7692,292359.0
2022-04-26 10:40:00,56.88,56.94,56.61,56.92,319185.0,55.7987,55.8575,55.5338,55.8379,319185.0
2022-04-26 10:50:00,56.91,57.01,56.75,56.78,141988.0,55.8281,55.9262,55.6711,55.7006,141988.0
2022-04-26 11:00:00,56.77,56.77,56.54,56.65,321598.0,55.6908,55.6908,55.4651,55.573,321598.0
2022-04-26 11:10:00,56.65,56.81,56.55,56.56,165999.0,55.573,55.73,55.4749,55.4848,165999.0
2022-04-26 11:20:00,56.57,56.9,56.54,56.71,446873.0,55.4946,55.8183,55.4651,55.6319,446873.0
2022-04-26 11:30:00,56.7,56.81,56.42,56.57,484389.0,55.6221,55.73,55.3474,55.4946,484389.0
2022-04-26 11:40:00,56.54,56.67,56.37,56.61,223768.0,55.4651,55.5927,55.2984,55.5338,223768.0
2022-04-26 11:50:00,56.6,56.67,56.33,56.33,226351.0,55.524,55.5927,55.2591,55.2591,226351.0
2022-04-26 12:00:00,56.36,56.63,56.33,56.62,160412.0,55.2886,55.5534,55.2591,55.5436,160412.0
2022-04-26 12:10:00,56.61,56.78,56.52,56.74,145700.0,55.5338,55.7006,55.4455,55.6613,145700.0
2022-04-26 12:20:00,56.75,57.1,56.75,57.03,278485.0,55.6711,56.0145,55.6711,55.9458,278485.0
2022-04-26 12:30:00,57.02,57.09,56.73,56.75,199565.0,55.936,56.0047,55.6515,55.6711,199565.0
2022-04-26 12:40:00,56.76,56.86,56.64,56.67,108078.0,55.681,55.7791,55.5632,55.5927,108078.0
2022-04-26 12:50:00,56.66,57.11,56.66,57.09,134741.0,55.5829,56.0243,55.5829,56.0047,134741.0
2022-04-26 13:00:00,57.1,57.1,56.59,56.65,299982.0,56.0145,56.0145,55.5142,55.573,299982.0
2022-04-26 13:10:00,56.65,56.72,56.39,56.39,228272.0,55.573,55.6417,55.318,55.318,228272.0
2022-04-26 13:20:00,56.38,56.42,56.21,56.26,267461.0,55.3082,55.3474,55.1414,55.1905,267461.0
2022-04-26 13:30:00,56.26,56.37,56.14,56.33,201956.0,55.1905,55.2984,55.0727,55.2591,201956.0
2022-04-26 13:40:00,56.32,56.64,56.31,56.47,279822.0,55.2493,55.5632,55.2395,55.3965,279822.0
2022-04-26 13:50:00,56.48,56.48,56.25,56.32,382125.0,55.4063,55.4063,55.1807,55.2493,382125.0
2022-04-26 14:00:00,56.31,56.41,56.21,56.3,166708.0,55.2395,55.3376,55.1414,55.2297,166708.0
2022-04-26 14:10:00,56.29,56.63,56.28,56.45,245550.0,55.2199,55.5534,55.2101,55.3768,245550.0
2022-04-26 14:20:00,56.44,56.74,56.42,56.64,258486.0,55.367,55.6613,55.3474,55.5632,258486.0
2022-04-26 14:30:00,56.63,56.75,56.45,56.64,345619.0,55.5534,55.6711,55.3768,55.5632,345619.0
2022-04-26 14:40:00,56.63,56.63,56.27,56.35,313154.0,55.5534,55.5534,55.2003,55.2787,313154.0
2022-04-26 14:50:00,56.35,56.73,56.34,56.68,128152.0,55.2787,55.6515,55.2689,55.6025,128152.0
2022-04-26 15:00:00,56.68,56.81,56.32,56.37,314575.0,55.6025,55.73,55.2493,55.2984,314575.0
2022-04-26 15:10:00,56.35,56.46,55.83,55.86,523154.0,55.2787,55.3867,54.7686,54.7981,523154.0
2022-04-26 15:20:00,55.88,56.08,55.86,55.92,296572.0,54.8177,55.0139,54.7981,54.8569,296572.0
2022-04-26 15:30:00,55.92,55.99,55.69,55.98,360837.0,54.8569,54.9256,54.6313,54.9158,360837.0
2022-04-26 15:40:00,55.98,56.06,55.71,55.79,410606.0,54.9158,54.9943,54.6509,54.7294,410606.0
2022-04-26 15:50:00,55.78,56.02,55.4,55.41,602516.0,54.7196,54.955,54.3468,54.3566,602516.0
2022-04-27 09:30:00,55.71,56.1,55.69,55.99,272139.0,54.6509,55.0335,54.6313,54.9256,272139.0
2022-04-27 09:40:00,56.03,56.92,55.99,56.8,253304.0,54.9648,55.8379,54.9256,55.7202,253304.0
2022-04-27 09:50:00,56.84,56.99,56.56,56.66,179012.0,55.7594,55.9066,55.4848,55.5829,179012.0
2022-04-27 10:00:00,56.67,56.92,56.13,56.21,198583.0,55.5927,55.8379,55.0629,55.1414,198583.0
2022-04-27 10:10:00,56.2,56.22,55.34,55.49,341998.0,55.1316,55.1512,54.2879,54.4351,341998.0
2022-04-27 10:20:00,55.48,55.84,55.34,55.35,247451.0,54.4253,54.7784,54.2879,54.2978,247451.0
2022-04-27 10:30:00,55.35,55.87,55.12,55.79,345248.0,54.2978,54.8079,54.0721,54.7294,345248.0
2022-04-27 10:40:00,55.78,56.24,55.74,56.23,328173.0,54.7196,55.1708,54.6803,55.161,328173.0
2022-04-27 10:50:00,56.24,56.26,55.91,55.93,160224.0,55.1708,55.1905,54.8471,54.8667,160224.0
2022-04-27 11:00:00,55.93,56.43,55.91,55.99,226680.0,54.8667,55.3572,54.8471,54.9256,226680.0
2022-04-27 11:10:00,55.95,56.34,55.84,56.28,453835.0,54.8864,55.2689,54.7784,55.2101,453835.0
2022-04-27 11:20:00,56.29,56.45,56.02,56.4,170955.0,55.2199,55.3768,54.955,55.3278,170955.0
2022-04-27 11:30:00,56.41,56.67,56.4,56.54,232784.0,55.3376,55.5927,55.3278,55.4651,232784.0
2022-04-27 11:40:00,56.55,56.71,56.41,56.49,262338.0,55.4749,55.6319,55.3376,55.4161,262338.0
2022-04-27 11:50:00,56.49,56.53,56.17,56.36,302612.0,55.4161,55.4553,55.1022,55.2886,302612.0
2022-04-27 12:00:00,56.37,56.58,56.11,56.55,254577.0,55.2984,55.5044,55.0433,55.4749,254577.0
2022-04-27 12:10:00,56.56,56.58,56.35,56.44,149799.0,55.4848,55.5044,55.2787,55.367,149799.0
2022-04-27 12:20:00,56.45,57.05,56.4,57.0,243391.0,55.3768,55.9654,55.3278,55.9164,243391.0
2022-04-27 12:30:00,57.04,57.11,56.8,56.96,225766.0,55.9556,56.0243,55.7202,55.8772,225766.0
2022-04-27 12:40:00,56.96,57.22,56.9,56.94,233163.0,55.8772,56.1322,55.8183,55.8575,233163.0
2022-04-27 12:50:00,56.95,57.02,56.88,56.99,72111.0,55.8673,55.936,55.7987,55.9066,72111.0
2022-04-27 13:00:00,57.01,57.06,56.48,56.67,548933.0,55.9262,55.9753,55.4063,55.5927,548933.0
2022-04-27 13:10:00,56.68,56.76,56.47,56.57,284590.0,55.6025,55.681,55.3965,55.4946,284590.0
2022-04-27 13:20:00,56.56,56.87,56.36,56.86,162236.0,55.4848,55.7889,55.2886,55.7791,162236.0
2022-04-27 13:30:00,56.86,56.96,56.61,56.68,122501.0,55.7791,55.8772,55.5338,55.6025,122501.0
2022-04-27 13:40:00,56.67,56.89,56.57,56.86,149924.0,55.5927,55.8085,55.4946,55.7791,149924.0
2022-04-27 13:50:00,56.87,57.01,56.83,56.96,132248.0,55.7889,55.9262,55.7496,55.8772,132248.0
2022-04-27 14:00:00,56.94,56.97,56.74,56.8,67049.0,55.8575,55.887,55.6613,55.7202,67049.0
2022-04-27 14:10:00,56.79,56.9,56.57,56.61,62575.0,55.7104,55.8183,55.4946,55.5338,62575.0
2022-04-27 14:20:00,56.62,56.77,56.49,56.55,57297.0,55.5436,55.6908,55.4161,55.4749,57297.0
2022-04-27 14:30:00,56.53,56.72,56.29,56.6,83742.0,55.4553,55.6417,55.2199,55.524,83742.0
2022-04-27 14:40:00,56.62,56.86,56.57,56.62,135258.0,55.5436,55.7791,55.4946,55.5436,135258.0
2022-04-27 14:50:00,56.64,56.65,55.99,56.09,190312.0,55.5632,55.573,54.9256,55.0237,190312.0
2022-04-27 15:00:00,56.09,56.18,55.83,55.94,200385.0,55.0237,55.112,54.7686,54.8765,200385.0
2022-04-27 15:10:00,55.95,56.15,55.79,55.92,136509.0,54.8864,55.0826,54.7294,54.8569,136509.0
2022-04-27 15:20:00,55.92,56.05,55.71,55.96,143205.0,54.8569,54.9845,54.6509,54.8962,143205.0
2022-04-27 15:30:00,55.96,56.08,55.67,55.75,343101.0,54.8962,55.0139,54.6117,54.6902,343101.0
2022-04-27 15:40:00,55.78,56.12,55.69,55.79,229818.0,54.7196,55.0531,54.6313,54.7294,229818.0
2022-04-27 15:50:00,55.75,55.91,55.53,55.72,487249.0,54.6902,54.8471,54.4743,54.6607,487249.0
2022-04-28 09:30:00,57.06,57.27,56.65,56.66,352484.0,55.9753,56.1813,55.573,55.5829,352484.0
2022-04-28 09:40:00,56.66,56.85,56.36,56.45,288837.0,55.5829,55.7692,55.2886,55.3768,288837.0
2022-04-28 09:50:00,56.44,56.66,56.33,56.56,209001.0,55.367,55.5829,55.2591,55.4848,209001.0
2022-04-28 10:00:00,56.56,56.59,56.07,56.31,263904.0,55.4848,55.5142,55.0041,55.2395,263904.0
2022-04-28 10:10:00,56.33,56.61,56.15,56.6,250761.0,55.2591,55.5338,55.0826,55.524,250761.0
2022-04-28 10:20:00,56.59,56.62,56.03,56.04,356807.0,55.5142,55.5436,54.9648,54.9746,356807.0
2022-04-28 10:30:00,56.03,56.1,55.89,55.99,319051.0,54.9648,55.0335,54.8275,54.9256,319051.0
2022-04-28 10:40:00,55.95,56.15,55.81,56.01,173368.0,54.8864,55.0826,54.749,54.9452,173368.0
2022-04-28 10:50:00,56.0,56.33,55.86,56.25,205211.0,54.9354,55.2591,54.7981,55.1807,205211.0
2022-04-28 11:00:00,56.27,56.67,56.2,56.62,117418.0,55.2003,55.5927,55.1316,55.5436,117418.0
2022-04-28 11:10:00,56.62,56.79,56.55,56.77,120642.0,55.5436,55.7104,55.4749,55.6908,120642.0
2022-04-28 11:20:00,56.79,56.79,56.59,56.64,80964.0,55.7104,55.7104,55.5142,55.5632,80964.0
2022-04-28 11:30:00,56.65,56.8,56.52,56.53,256567.0,55.573,55.7202,55.4455,55.4553,256567.0
2022-04-28 11:40:00,56.53,56.59,56.31,56.44,158842.0,55.4553,55.5142,55.2395,55.367,158842.0
2022-04-28 11:50:00,56.43,56.68,56.38,56.59,138150.0,55.3572,55.6025,55.3082,55.5142,138150.0
2022-04-28 12:00:00,56.61,56.7,56.46,56.57,157073.0,55.5338,55.6221,55.3867,55.4946,157073.0
2022-04-28 12:10:00,56.59,57.0,56.56,56.98,113570.0,55.5142,55.9164,55.4848,55.8968,113570.0
2022-04-28 12:20:00,56.98,57.31,56.94,57.31,81591.0,55.8968,56.2205,55.8575,56.2205,81591.0
2022-04-28 12:30:00,57.32,57.56,57.28,57.52,97255.0,56.2303,56.4657,56.1911,56.4265,97255.0
2022-04-28 12:40:00,57.55,57.99,57.54,57.84,223009.0,56.4559,56.8876,56.4461,56.7404,223009.0
2022-04-28 12:50:00,57.86,57.93,57.69,57.93,187029.0,56.76,56.8287,56.5933,56.8287,187029.0
2022-04-28 13:00:00,57.94,58.16,57.85,58.12,100440.0,56.8385,57.0543,56.7502,57.0151,100440.0
2022-04-28 13:10:00,58.11,58.38,58.11,58.31,248795.0,57.0053,57.2702,57.0053,57.2015,248795.0
2022-04-28 13:20:00,58.31,58.33,58.1,58.28,95755.0,57.2015,57.2211,56.9955,57.1721,95755.0
2022-04-28 13:30:00,58.29,58.46,58.14,58.44,158261.0,57.1819,57.3486,57.0347,57.329,158261.0
2022-04-28 13:40:00,58.45,58.48,58.18,58.43,108370.0,57.3388,57.3683,57.074,57.3192,108370.0
2022-04-28 13:50:00,58.42,58.43,58.21,58.36,124232.0,57.3094,57.3192,57.1034,57.2505,124232.0
2022-04-28 14:00:00,58.38,58.44,58.26,58.36,72555.0,57.2702,57.329,57.1524,57.2505,72555.0
2022-04-28 14:10:00,58.35,58.45,58.25,58.4,43452.0,57.2407,57.3388,57.1426,57.2898,43452.0
2022-04-28 14:20:00,58.42,58.49,58.32,58.46,59959.0,57.3094,57.3781,57.2113,57.3486,59959.0
2022-04-28 14:30:00,58.46,58.57,58.35,58.51,96789.0,57.3486,57.4565,57.2407,57.3977,96789.0
2022-04-28 14:40:00,58.54,58.8,58.54,58.79,93572.0,57.4271,57.6822,57.4271,57.6724,93572.0
2022-04-28 14:50:00,58.8,58.9,58.63,58.74,85299.0,57.6822,57.7803,57.5154,57.6233,85299.0
2022-04-28 15:00:00,58.73,58.9,58.68,58.85,99277.0,57.6135,57.7803,57.5645,57.7312,99277.0
2022-04-28 15:10:00,58.86,58.88,58.7,58.87,66427.0,57.741,57.7607,57.5841,57.7508,66427.0
2022-04-28 15:20:00,58.88,59.01,58.77,58.78,135709.0,57.7607,57.8882,57.6527,57.6626,135709.0
2022-04-28 15:30:00,58.77,58.81,58.47,58.58,138947.0,57.6527,57.692,57.3584,57.4664,138947.0
2022-04-28 15:40:00,58.57,58.73,58.34,58.46,132307.0,57.4565,57.6135,57.2309,57.3486,132307.0
2022-04-28 15:50:00,58.47,58.56,58.15,58.53,334554.0,57.3584,57.4467,57.0445,57.4173,334554.0
2022-04-29 09:30:00,57.38,57.73,57.13,57.43,387446.0,56.2892,56.6325,56.0439,56.3382,387446.0
2022-04-29 09:40:00,57.44,57.54,57.11,57.32,219720.0,56.348,56.4461,56.0243,56.2303,219720.0
2022-04-29 09:50:00,57.31,57.99,57.2,57.96,223782.0,56.2205,56.8876,56.1126,56.8581,223782.0
2022-04-29 10:00:00,57.96,57.98,57.49,57.62,190326.0,56.8581,56.8778,56.3971,56.5246,190326.0
2022-04-29 10:10:00,57.65,57.75,56.98,57.05,246836.0,56.554,56.6521,55.8968,55.9654,246836.0
2022-04-29 10:20:00,57.03,57.11,56.67,56.71,215002.0,55.9458,56.0243,55.5927,55.6319,215002.0
2022-04-29 10:30:00,56.7,56.77,56.5,56.67,212655.0,55.6221,55.6908,55.4259,55.5927,212655.0
2022-04-29 10:40:00,56.66,56.69,56.44,56.46,129347.0,55.5829,55.6123,55.367,55.3867,129347.0
2022-04-29 10:50:00,56.46,56.64,56.37,56.59,235478.0,55.3867,55.5632,55.2984,55.5142,235478.0
2022-04-29 11:00:00,56.59,56.71,56.38,56.49,138593.0,55.5142,55.6319,55.3082,55.4161,138593.0
2022-04-29 11:10:00,56.51,56.55,56.28,56.54,122818.0,55.4357,55.4749,55.2101,55.4651,122818.0
2022-04-29 11:20:00,56.55,56.69,56.43,56.64,117127.0,55.4749,55.6123,55.3572,55.5632,117127.0
2022-04-29 11:30:00,56.64,56.93,56.57,56.66,158363.0,55.5632,55.8477,55.4946,55.5829,158363.0
2022-04-29 11:40:00,56.64,56.96,56.61,56.76,119192.0,55.5632,55.8772,55.5338,55.681,119192.0
2022-04-29 11:50:00,56.78,56.83,56.51,56.54,105690.0,55.7006,55.7496,55.4357,55.4651,105690.0
2022-04-29 12:00:00,56.51,56.54,56.08,56.11,99210.0,55.4357,55.4651,55.0139,55.0433,99210.0
2022-04-29 12:10:00,56.1,56.25,56.05,56.09,71652.0,55.0335,55.1807,54.9845,55.0237,71652.0
2022-04-29 12:20:00,56.1,56.26,56.02,56.08,85989.0,55.0335,55.1905,54.955,55.0139,85989.0
2022-04-29 12:30:00,56.06,56.1,55.96,56.05,82418.0,54.9943,55.0335,54.8962,54.9845,82418.0
2022-04-29 12:40:00,56.03,56.06,55.85,55.87,75833.0,54.9648,54.9943,54.7883,54.8079,75833.0
2022-04-29 12:50:00,55.86,55.86,55.64,55.76,111212.0,54.7981,54.7981,54.5822,54.7,111212.0
2022-04-29 13:00:00,55.76,56.02,55.71,55.74,90571.0,54.7,54.955,54.6509,54.6803,90571.0
2022-04-29 13:10:00,55.75,55.97,55.72,55.93,58833.0,54.6902,54.906,54.6607,54.8667,58833.0
2022-04-29 13:20:00,55.93,56.24,55.87,56.03,91053.0,54.8667,55.1708,54.8079,54.9648,91053.0
2022-04-29 13:30:00,56.02,56.32,56.01,56.14,76273.0,54.955,55.2493,54.9452,55.0727,76273.0
2022-04-29 13:40:00,56.14,56.15,55.78,55.8,100290.0,55.0727,55.0826,54.7196,54.7392,100290.0
2022-04-29 13:50:00,55.82,55.87,55.73,55.75,72052.0,54.7588,54.8079,54.6705,54.6902,72052.0
2022-04-29 14:00:00,55.75,55.77,55.56,55.59,58257.0,54.6902,54.7098,54.5038,54.5332,58257.0
2022-04-29 14:10:00,55.56,55.85,55.5,55.66,92509.0,54.5038,54.7883,54.4449,54.6019,92509.0
2022-04-29 14:20:00,55.64,55.65,55.43,55.52,74154.0,54.5822,54.5921,54.3762,54.4645,74154.0
2022-04-29 14:30:00,55.48,55.57,55.26,55.26,121808.0,54.4253,54.5136,54.2095,54.2095,121808.0
2022-04-29 14:40:00,55.27,55.37,55.11,55.12,112705.0,54.2193,54.3174,54.0623,54.0721,112705.0
2022-04-29 14:50:00,55.11,55.26,54.97,55.2,307761.0,54.0623,54.2095,53.925,54.1506,307761.0
2022-04-29 15:00:00,55.19,55.22,54.89,54.91,190099.0,54.1408,54.1702,53.8465,53.8661,190099.0
2022-04-29 15:10:00,54.91,55.06,54.72,55.04,244785.0,53.8661,54.0133,53.6797,53.9937,244785.0
2022-04-29 15:20:00,55.05,55.07,54.76,54.77,313371.0,54.0035,54.0231,53.719,53.7288,313371.0
2022-04-29 15:30:00,54.77,55.05,54.7,54.92,386357.0,53.7288,54.0035,53.6601,53.8759,386357.0
2022-04-29 15:40:00,54.92,55.06,54.41,54.45,582143.0,53.8759,54.0133,53.3756,53.4149,582143.0
2022-04-29 15:50:00,54.43,54.43,53.99,54.22,941255.0,53.3952,53.3952,52.9636,53.1892,941255.0
2022-05-02 09:30:00,54.2,54.47,53.5,53.79,630106.0,53.1696,53.4345,52.4829,52.7674,630106.0
2022-05-02 09:40:00,53.83,54.47,53.47,54.06,605552.0,52.8067,53.4345,52.4535,53.0323,605552.0
2022-05-02 09:50:00,54.06,54.55,53.9,54.27,544037.0,53.0323,53.513,52.8753,53.2383,544037.0
2022-05-02 10:00:00,54.27,54.51,53.82,53.89,227553.0,53.2383,53.4737,52.7968,52.8655,227553.0
2022-05-02 10:10:00,53.88,54.32,53.77,54.24,154977.0,52.8557,53.2873,52.7478,53.2089,154977.0
2022-05-02 10:20:00,54.24,54.97,54.07,54.84,334607.0,53.2089,53.925,53.0421,53.7975,334607.0
2022-05-02 10:30:00,54.86,55.22,54.74,54.91,230873.0,53.8171,54.1702,53.6994,53.8661,230873.0
2022-05-02 10:40:00,54.92,55.11,54.61,54.68,183916.0,53.8759,54.0623,53.5718,53.6405,183916.0
2022-05-02 10:50:00,54.7,54.7,54.28,54.3,136504.0,53.6601,53.6601,53.2481,53.2677,136504.0
2022-05-02 11:00:00,54.33,54.36,53.89,54.11,209333.0,53.2972,53.3266,52.8655,53.0813,209333.0
2022-05-02 11:10:00,54.14,54.28,53.7,53.8,208019.0,53.1108,53.2481,52.6791,52.7772,208019.0
2022-05-02 11:20:00,53.78,54.04,53.67,53.8,211728.0,52.7576,53.0127,52.6497,52.7772,211728.0
2022-05-02 11:30:00,53.84,54.14,53.64,53.74,184261.0,52.8165,53.1108,52.6203,52.7184,184261.0
2022-05-02 11:40:00,53.72,54.02,53.63,53.82,110951.0,52.6987,52.993,52.6105,52.7968,110951.0
2022-05-02 11:50:00,53.81,54.16,53.77,54.11,105319.0,52.787,53.1304,52.7478,53.0813,105319.0
2022-05-02 12:00:00,54.12,54.25,53.62,53.78,118904.0,53.0911,53.2187,52.6006,52.7576,118904.0
2022-05-02 12:10:00,53.78,54.16,53.71,54.15,86502.0,52.7576,53.1304,52.6889,53.1206,86502.0
2022-05-02 12:20:00,54.15,54.34,53.91,54.06,90618.0,53.1206,53.307,52.8851,53.0323,90618.0
2022-05-02 12:30:00,54.07,54.25,53.87,53.89,78083.0,53.0421,53.2187,52.8459,52.8655,78083.0
2022-05-02 12:40:00,53.87,54.0,53.69,53.76,46823.0,52.8459,52.9734,52.6693,52.738,46823.0
2022-05-02 12:50:00,53.74,53.78,53.32,53.4,382658.0,52.7184,52.7576,52.3064,52.3848,382658.0
2022-05-02 13:00:00,53.41,53.6,53.15,53.5,348536.0,52.3946,52.581,52.1396,52.4829,348536.0
2022-05-02 13:10:00,53.47,53.68,53.41,53.48,101853.0,52.4535,52.6595,52.3946,52.4633,101853.0
2022-05-02 13:20:00,53.48,53.49,53.2,53.32,97269.0,52.4633,52.4731,52.1886,52.3064,97269.0
2022-05-02 13:30:00,53.32,53.5,53.11,53.13,116590.0,52.3064,52.4829,52.1003,52.12,116590.0
2022-05-02 13:40:00,53.24,53.28,52.88,52.89,148978.0,52.2279,52.2671,51.8747,51.8845,148978.0
2022-05-02 13:50:00,52.89,53.06,52.86,53.05,92040.0,51.8845,52.0513,51.8551,52.0415,92040.0
2022-05-02 14:00:00,53.04,53.36,52.9,53.04,156014.0,52.0317,52.3456,51.8943,52.0317,156014.0
2022-05-02 14:10:00,53.02,53.06,52.56,52.59,213936.0,52.0121,52.0513,51.5608,51.5902,213936.0
2022-05-02 14:20:00,52.59,52.79,52.56,52.69,113552.0,51.5902,51.7864,51.5608,51.6883,113552.0
2022-05-02 14:30:00,52.68,52.85,52.62,52.68,95479.0,51.6785,51.8453,51.6197,51.6785,95479.0
2022-05-02 14:40:00,52.7,52.85,52.37,52.81,213504.0,51.6981,51.8453,51.3744,51.806,213504.0
2022-05-02 14:50:00,52.79,53.06,52.62,52.73,203709.0,51.7864,52.0513,51.6197,51.7276,203709.0
2022-05-02 15:00:00,52.72,53.45,52.71,53.36,267134.0,51.7178,52.4339,51.7079,52.3456,267134.0
2022-05-02 15:10:00,53.35,53.88,53.35,53.81,317761.0,52.3358,52.8557,52.3358,52.787,317761.0
2022-05-02 15:20:00,53.82,54.34,53.82,54.16,438216.0,52.7968,53.307,52.7968,53.1304,438216.0
2022-05-02 15:30:00,54.17,54.69,54.17,54.36,389583.0,53.1402,53.6503,53.1402,53.3266,389583.0
2022-05-02 15:40:00,54.36,54.63,54.08,54.59,252612.0,53.3266,53.5914,53.0519,53.5522,252612.0
2022-05-02 15:50:00,54.61,54.89,54.5,54.87,553825.0,53.5718,53.8465,53.4639,53.8269,553825.0
2022-05-03 09:30:00,54.98,55.17,54.67,54.7,445203.0,53.9348,54.1212,53.6307,53.6601,445203.0
2022-05-03 09:40:00,54.72,55.08,54.57,54.73,193281.0,53.6797,54.0329,53.5326,53.6895,193281.0
2022-05-03 09:50:00,54.71,55.11,54.67,55.06,223166.0,53.6699,54.0623,53.6307,54.0133,223166.0
2022-05-03 10:00:00,55.1,55.3,54.75,54.79,252800.0,54.0525,54.2487,53.7092,53.7484,252800.0
2022-05-03 10:10:00,54.8,55.06,54.66,55.0,123598.0,53.7582,54.0133,53.6209,53.9544,123598.0
2022-05-03 10:20:00,55.0,55.24,54.8,55.19,124571.0,53.9544,54.1899,53.7582,54.1408,124571.0
2022-05-03 10:30:00,55.19,55.43,55.04,55.1,167075.0,54.1408,54.3762,53.9937,54.0525,167075.0
2022-05-03 10:40:00,55.11,55.11,54.69,54.78,106637.0,54.0623,54.0623,53.6503,53.7386,106637.0
2022-05-03 10:50:00,54.8,55.13,54.75,55.06,95085.0,53.7582,54.0819,53.7092,54.0133,95085.0
2022-05-03 11:00:00,55.05,55.73,54.92,55.67,339703.0,54.0035,54.6705,53.8759,54.6117,339703.0
2022-05-03 11:10:00,55.69,55.8,55.47,55.67,189550.0,54.6313,54.7392,54.4155,54.6117,189550.0
2022-05-03 11:20:00,55.68,55.91,55.68,55.76,111621.0,54.6215,54.8471,54.6215,54.7,111621.0
2022-05-03 11:30:00,55.77,56.02,55.66,55.68,170777.0,54.7098,54.955,54.6019,54.6215,170777.0
2022-05-03 11:40:00,55.71,55.88,55.58,55.69,139520.0,54.6509,54.8177,54.5234,54.6313,139520.0
2022-05-03 11:50:00,55.67,55.77,55.62,55.75,85015.0,54.6117,54.7098,54.5626,54.6902,85015.0
2022-05-03 12:00:00,55.76,55.98,55.24,55.33,195487.0,54.7,54.9158,54.1899,54.2781,195487.0
2022-05-03 12:10:00,55.32,55.51,55.27,55.49,106729.0,54.2683,54.4547,54.2193,54.4351,106729.0
2022-05-03 12:20:00,55.49,55.69,55.41,55.42,106178.0,54.4351,54.6313,54.3566,54.3664,106178.0
2022-05-03 12:30:00,55.42,55.58,55.28,55.46,108399.0,54.3664,54.5234,54.2291,54.4057,108399.0
2022-05-03 12:40:00,55.48,55.64,55.37,55.47,75411.0,54.4253,54.5822,54.3174,54.4155,75411.0
2022-05-03 12:50:00,55.46,55.54,55.26,55.51,50237.0,54.4057,54.4841,54.2095,54.4547,50237.0
2022-05-03 13:00:00,55.52,55.76,55.5,55.69,84689.0,54.4645,54.7,54.4449,54.6313,84689.0
2022-05-03 13:10:00,55.69,55.93,55.65,55.83,98526.0,54.6313,54.8667,54.5921,54.7686,98526.0
2022-05-03 13:20:00,55.84,55.96,55.62,55.7,108952.0,54.7784,54.8962,54.5626,54.6411,108952.0
2022-05-03 13:30:00,55.71,55.89,55.66,55.88,42030.0,54.6509,54.8275,54.6019,54.8177,42030.0
2022-05-03 13:40:00,55.89,55.94,55.77,55.81,78091.0,54.8275,54.8765,54.7098,54.749,78091.0
2022-05-03 13:50:00,55.78,55.82,55.59,55.67,82198.0,54.7196,54.7588,54.5332,54.6117,82198.0
2022-05-03 14:00:00,55.66,55.66,55.32,55.4,134041.0,54.6019,54.6019,54.2683,54.3468,134041.0
2022-05-03 14:10:00,55.39,55.4,55.01,55.05,166707.0,54.337,54.3468,53.9642,54.0035,166707.0
2022-05-03 14:20:00,55.07,55.09,54.95,54.96,98736.0,54.0231,54.0427,53.9054,53.9152,98736.0
2022-05-03 14:30:00,54.99,55.38,54.97,55.04,160121.0,53.9446,54.3272,53.925,53.9937,160121.0
2022-05-03 14:40:00,55.06,55.26,54.76,55.21,225821.0,54.0133,54.2095,53.719,54.1604,225821.0
2022-05-03 14:50:00,55.19,55.64,55.15,55.6,143239.0,54.1408,54.5822,54.1016,54.543,143239.0
2022-05-03 15:00:00,55.61,55.77,55.48,55.69,143287.0,54.5528,54.7098,54.4253,54.6313,143287.0
2022-05-03 15:10:00,55.69,55.77,55.45,55.46,149379.0,54.6313,54.7098,54.3959,54.4057,149379.0
2022-05-03 15:20:00,55.47,55.69,55.24,55.43,138584.0,54.4155,54.6313,54.1899,54.3762,138584.0
2022-05-03 15:30:00,55.42,55.6,55.18,55.25,156992.0,54.3664,54.543,54.131,54.1997,156992.0
2022-05-03 15:40:00,55.26,55.29,54.93,55.11,185373.0,54.2095,54.2389,53.8857,54.0623,185373.0
2022-05-03 15:50:00,55.12,55.48,54.97,55.37,504774.0,54.0721,54.4253,53.925,54.3174,504774.0
2022-05-04 09:30:00,55.54,55.54,55.3,55.37,190335.0,54.4841,54.4841,54.2487,54.3174,190335.0
2022-05-04 09:40:00,55.33,55.62,55.33,55.6,108956.0,54.2781,54.5626,54.2781,54.543,108956.0
2022-05-04 09:50:00,55.61,55.61,55.26,55.26,108659.0,54.5528,54.5528,54.2095,54.2095,108659.0
2022-05-04 10:00:00,55.24,55.29,54.99,55.05,109145.0,54.1899,54.2389,53.9446,54.0035,109145.0
2022-05-04 10:10:00,55.06,55.17,54.83,54.95,114811.0,54.0133,54.1212,53.7876,53.9054,114811.0
2022-05-04 10:20:00,54.92,55.17,54.91,55.06,97451.0,53.8759,54.1212,53.8661,54.0133,97451.0
2022-05-04 10:30:00,55.07,55.11,54.78,55.04,139484.0,54.0231,54.0623,53.7386,53.9937,139484.0
2022-05-04 10:40:00,55.04,55.16,55.0,55.04,69286.0,53.9937,54.1114,53.9544,53.9937,69286.0
2022-05-04 10:50:00,55.05,55.06,54.91,54.98,90609.0,54.0035,54.0133,53.8661,53.9348,90609.0
2022-05-04 11:00:00,55.0,55.02,54.85,55.0,143431.0,53.9544,53.974,53.8073,53.9544,143431.0
2022-05-04 11:10:00,55.01,55.02,54.74,54.86,110594.0,53.9642,53.974,53.6994,53.8171,110594.0
2022-05-04 11:20:00,54.87,54.88,54.72,54.8,102562.0,53.8269,53.8367,53.6797,53.7582,102562.0
2022-05-04 11:30:00,54.8,54.82,54.64,54.8,85702.0,53.7582,53.7778,53.6013,53.7582,85702.0
2022-05-04 11:40:00,54.79,55.04,54.77,55.03,113689.0,53.7484,53.9937,53.7288,53.9838,113689.0
2022-05-04 11:50:00,55.04,55.17,54.99,55.04,81853.0,53.9937,54.1212,53.9446,53.9937,81853.0
2022-05-04 12:00:00,55.04,55.12,54.96,55.11,46912.0,53.9937,54.0721,53.9152,54.0623,46912.0
2022-05-04 12:10:00,55.09,55.25,55.0,55.22,84291.0,54.0427,54.1997,53.9544,54.1702,84291.0
2022-05-04 12:20:00,55.25,55.55,55.25,55.52,130732.0,54.1997,54.494,54.1997,54.4645,130732.0
2022-05-04 12:30:00,55.55,55.69,55.48,55.68,109928.0,54.494,54.6313,54.4253,54.6215,109928.0
2022-05-04 12:40:00,55.7,55.7,55.49,55.55,93108.0,54.6411,54.6411,54.4351,54.494,93108.0
2022-05-04 12:50:00,55.55,55.8,55.49,55.8,78094.0,54.494,54.7392,54.4351,54.7392,78094.0
2022-05-04 13:00:00,55.8,55.91,55.64,55.68,121230.0,54.7392,54.8471,54.5822,54.6215,121230.0
2022-05-04 13:10:00,55.67,55.7,55.49,55.65,55897.0,54.6117,54.6411,54.4351,54.5921,55897.0
2022-05-04 13:20:00,55.66,55.74,55.59,55.59,73428.0,54.6019,54.6803,54.5332,54.5332,73428.0
2022-05-04 13:30:00,55.61,55.76,55.5,55.6,84033.0,54.5528,54.7,54.4449,54.543,84033.0
2022-05-04 13:40:00,55.61,55.71,55.58,55.62,36733.0,54.5528,54.6509,54.5234,54.5626,36733.0
2022-05-04 13:50:00,55.61,56.02,55.57,55.85,165442.0,54.5528,54.955,54.5136,54.7883,165442.0
2022-05-04 14:00:00,55.83,56.35,55.37,55.73,483953.0,54.7686,55.2787,54.3174,54.6705,483953.0
2022-05-04 14:10:00,55.72,55.92,55.35,55.46,186185.0,54.6607,54.8569,54.2978,54.4057,186185.0
2022-05-04 14:20:00,55.45,56.14,55.17,56.0,329326.0,54.3959,55.0727,54.1212,54.9354,329326.0
2022-05-04 14:30:00,55.99,56.11,54.75,55.41,877855.0,54.9256,55.0433,53.7092,54.3566,877855.0
2022-05-04 14:40:00,55.42,57.06,55.28,56.78,926904.0,54.3664,55.9753,54.2291,55.7006,926904.0
2022-05-04 14:50:00,56.78,57.45,56.68,57.29,775745.0,55.7006,56.3578,55.6025,56.2009,775745.0
2022-05-04 15:00:00,57.31,57.63,57.13,57.54,588125.0,56.2205,56.5344,56.0439,56.4461,588125.0
2022-05-04 15:10:00,57.57,58.07,57.56,57.71,566898.0,56.4756,56.9661,56.4657,56.6129,566898.0
2022-05-04 15:20:00,57.7,58.2,57.69,58.18,361943.0,56.6031,57.0936,56.5933,57.074,361943.0
2022-05-04 15:30:00,58.19,58.58,58.17,58.51,369594.0,57.0838,57.4664,57.0641,57.3977,369594.0
2022-05-04 15:40:00,58.52,58.74,58.36,58.73,425336.0,57.4075,57.6233,57.2505,57.6135,425336.0
2022-05-04 15:50:00,58.74,58.88,58.51,58.71,803507.0,57.6233,57.7607,57.3977,57.5939,803507.0
2022-05-05 09:30:00,57.49,57.5,57.16,57.28,390879.0,56.3971,56.4069,56.0734,56.1911,390879.0
2022-05-05 09:40:00,57.27,57.49,56.79,56.81,351978.0,56.1813,56.3971,55.7104,55.73,351978.0
2022-05-05 09:50:00,56.8,56.93,56.55,56.67,214810.0,55.7202,55.8477,55.4749,55.5927,214810.0
2022-05-05 10:00:00,56.68,56.68,55.96,56.1,399739.0,55.6025,55.6025,54.8962,55.0335,399739.0
2022-05-05 10:10:00,56.08,56.23,55.75,56.13,325676.0,55.0139,55.161,54.6902,55.0629,325676.0
2022-05-05 10:20:00,56.12,56.14,55.62,55.73,235350.0,55.0531,55.0727,54.5626,54.6705,235350.0
2022-05-05 10:30:00,55.72,55.82,55.38,55.39,259801.0,54.6607,54.7588,54.3272,54.337,259801.0
2022-05-05 10:40:00,55.39,55.58,55.06,55.09,456513.0,54.337,54.5234,54.0133,54.0427,456513.0
2022-05-05 10:50:00,55.08,55.36,54.93,55.35,307319.0,54.0329,54.3076,53.8857,54.2978,307319.0
2022-05-05 11:00:00,55.33,55.44,54.59,54.74,398762.0,54.2781,54.386,53.5522,53.6994,398762.0
2022-05-05 11:10:00,54.74,54.97,54.56,54.74,327652.0,53.6994,53.925,53.5228,53.6994,327652.0
2022-05-05 11:20:00,54.74,54.8,54.5,54.8,256194.0,53.6994,53.7582,53.4639,53.7582,256194.0
2022-05-05 11:30:00,54.79,55.28,54.65,55.13,243189.0,53.7484,54.2291,53.6111,54.0819,243189.0
2022-05-05 11:40:00,55.15,55.23,54.66,54.78,228482.0,54.1016,54.18,53.6209,53.7386,228482.0
2022-05-05 11:50:00,54.8,54.8,54.13,54.14,310111.0,53.7582,53.7582,53.101,53.1108,310111.0
2022-05-05 12:00:00,54.14,54.47,53.78,54.44,363840.0,53.1108,53.4345,52.7576,53.4051,363840.0
2022-05-05 12:10:00,54.41,54.69,54.28,54.61,263105.0,53.3756,53.6503,53.2481,53.5718,263105.0
2022-05-05 12:20:00,54.63,54.85,54.37,54.61,258951.0,53.5914,53.8073,53.3364,53.5718,258951.0
2022-05-05 12:30:00,54.58,54.81,54.22,54.4,519975.0,53.5424,53.768,53.1892,53.3658,519975.0
2022-05-05 12:40:00,54.37,54.4,54.06,54.18,172268.0,53.3364,53.3658,53.0323,53.15,172268.0
2022-05-05 12:50:00,54.2,54.74,54.17,54.72,176429.0,53.1696,53.6994,53.1402,53.6797,176429.0
2022-05-05 13:00:00,54.75,55.24,54.74,55.14,225956.0,53.7092,54.1899,53.6994,54.0918,225956.0
2022-05-05 13:10:00,55.14,55.14,54.56,54.8,212429.0,54.0918,54.0918,53.5228,53.7582,212429.0
2022-05-05 13:20:00,54.79,54.91,54.62,54.84,123884.0,53.7484,53.8661,53.5816,53.7975,123884.0
2022-05-05 13:30:00,54.82,55.12,54.54,54.8,138284.0,53.7778,54.0721,53.5032,53.7582,138284.0
2022-05-05 13:40:00,54.79,55.05,54.61,54.64,79329.0,53.7484,54.0035,53.5718,53.6013,79329.0
2022-05-05 13:50:00,54.62,54.62,54.29,54.44,140751.0,53.5816,53.5816,53.2579,53.4051,140751.0
2022-05-05 14:00:00,54.44,54.56,54.24,54.47,106163.0,53.4051,53.5228,53.2089,53.4345,106163.0
2022-05-05 14:10:00,54.49,54.88,54.28,54.88,107769.0,53.4541,53.8367,53.2481,53.8367,107769.0
2022-05-05 14:20:00,54.89,54.9,54.04,54.04,134664.0,53.8465,53.8563,53.0127,53.0127,134664.0
2022-05-05 14:30:00,54.03,54.17,53.94,54.14,285156.0,53.0029,53.1402,52.9146,53.1108,285156.0
2022-05-05 14:40:00,54.12,54.35,54.01,54.23,161693.0,53.0911,53.3168,52.9832,53.1991,161693.0
2022-05-05 14:50:00,54.23,54.61,54.14,54.28,150801.0,53.1991,53.5718,53.1108,53.2481,150801.0
2022-05-05 15:00:00,54.26,54.33,53.72,53.88,204452.0,53.2285,53.2972,52.6987,52.8557,204452.0
2022-05-05 15:10:00,53.9,53.95,53.54,53.71,201196.0,52.8753,52.9244,52.5222,52.6889,201196.0
2022-05-05 15:20:00,53.71,53.87,53.43,53.53,204913.0,52.6889,52.8459,52.4143,52.5124,204913.0
2022-05-05 15:30:00,53.51,54.1,53.35,53.96,531945.0,52.4927,53.0715,52.3358,52.9342,531945.0
2022-05-05 15:40:00,53.98,54.18,53.47,53.55,438093.0,52.9538,53.15,52.4535,52.532,438093.0
2022-05-05 15:50:00,53.57,54.69,53.57,54.56,859029.0,52.5516,53.6503,52.5516,53.5228,859029.0
2022-05-06 09:30:00,53.82,54.0,52.97,53.03,510195.0,52.7968,52.9734,51.963,52.0219,510195.0
2022-05-06 09:40:00,53.0,53.3,52.51,52.8,305663.0,51.9924,52.2867,51.5118,51.7962,305663.0
2022-05-06 09:50:00,52.8,52.92,52.41,52.56,356090.0,51.7962,51.914,51.4137,51.5608,356090.0
2022-05-06 10:00:00,52.59,53.19,52.42,52.75,340501.0,51.5902,52.1788,51.4235,51.7472,340501.0
2022-05-06 10:10:00,52.74,53.95,52.59,53.67,417090.0,51.7374,52.9244,51.5902,52.6497,417090.0
2022-05-06 10:20:00,53.64,53.94,53.38,53.39,310989.0,52.6203,52.9146,52.3652,52.375,310989.0
2022-05-06 10:30:00,53.4,53.72,52.92,53.13,237642.0,52.3848,52.6987,51.914,52.12,237642.0
2022-05-06 10:40:00,53.16,54.09,53.05,54.0,398090.0,52.1494,53.0617,52.0415,52.9734,398090.0
2022-05-06 10:50:00,54.02,54.43,53.77,54.26,275142.0,52.993,53.3952,52.7478,53.2285,275142.0
2022-05-06 11:00:00,54.25,54.34,53.93,54.08,198317.0,53.2187,53.307,52.9048,53.0519,198317.0
2022-05-06 11:10:00,54.08,54.56,53.82,54.39,195335.0,53.0519,53.5228,52.7968,53.356,195335.0
2022-05-06 11:20:00,54.38,54.79,54.3,54.52,165042.0,53.3462,53.7484,53.2677,53.4835,165042.0
2022-05-06 11:30:00,54.54,54.57,53.6,53.62,175984.0,53.5032,53.5326,52.581,52.6006,175984.0
2022-05-06 11:40:00,53.63,53.85,53.6,53.75,93483.0,52.6105,52.8263,52.581,52.7282,93483.0
2022-05-06 11:50:00,53.73,54.0,53.42,53.5,146220.0,52.7086,52.9734,52.4045,52.4829,146220.0
2022-05-06 12:00:00,53.49,54.35,53.41,53.99,129904.0,52.4731,53.3168,52.3946,52.9636,129904.0
2022-05-06 12:10:00,54.02,54.02,53.46,53.48,125358.0,52.993,52.993,52.4437,52.4633,125358.0
2022-05-06 12:20:00,53.47,54.11,53.47,54.01,138017.0,52.4535,53.0813,52.4535,52.9832,138017.0
2022-05-06 12:30:00,54.0,54.28,53.76,54.04,101476.0,52.9734,53.2481,52.738,53.0127,101476.0
2022-05-06 12:40:00,54.04,54.24,53.89,54.09,110902.0,53.0127,53.2089,52.8655,53.0617,110902.0
2022-05-06 12:50:00,54.1,54.57,53.86,54.53,179430.0,53.0715,53.5326,52.8361,53.4933,179430.0
2022-05-06 13:00:00,54.55,54.67,54.26,54.39,96828.0,53.513,53.6307,53.2285,53.356,96828.0
2022-05-06 13:10:00,54.38,54.45,53.84,53.88,120462.0,53.3462,53.4149,52.8165,52.8557,120462.0
2022-05-06 13:20:00,53.84,54.22,53.79,54.08,100356.0,52.8165,53.1892,52.7674,53.0519,100356.0
2022-05-06 13:30:00,54.06,54.29,53.75,53.87,69496.0,53.0323,53.2579,52.7282,52.8459,69496.0
2022-05-06 13:40:00,53.9,54.09,53.72,53.88,115019.0,52.8753,53.0617,52.6987,52.8557,115019.0
2022-05-06 13:50:00,53.88,53.93,53.49,53.57,87201.0,52.8557,52.9048,52.4731,52.5516,87201.0
2022-05-06 14:00:00,53.53,53.73,53.17,53.18,137778.0,52.5124,52.7086,52.1592,52.169,137778.0
2022-05-06 14:10:00,53.17,53.58,53.16,53.37,128746.0,52.1592,52.5614,52.1494,52.3554,128746.0
2022-05-06 14:20:00,53.35,53.44,53.1,53.2,68251.0,52.3358,52.4241,52.0905,52.1886,68251.0
2022-05-06 14:30:00,53.21,53.32,52.98,53.07,149551.0,52.1984,52.3064,51.9728,52.0611,149551.0
2022-05-06 14:40:00,53.06,53.38,52.96,53.34,84611.0,52.0513,52.3652,51.9532,52.326,84611.0
2022-05-06 14:50:00,53.33,53.69,53.24,53.24,128436.0,52.3162,52.6693,52.2279,52.2279,128436.0
2022-05-06 15:00:00,53.24,53.38,52.96,53.04,151331.0,52.2279,52.3652,51.9532,52.0317,151331.0
2022-05-06 15:10:00,53.08,53.23,52.92,53.15,176447.0,52.0709,52.2181,51.914,52.1396,176447.0
2022-05-06 15:20:00,53.15,53.25,52.82,53.16,227607.0,52.1396,52.2377,51.8159,52.1494,227607.0
2022-05-06 15:30:00,53.17,54.07,53.16,54.02,568142.0,52.1592,53.0421,52.1494,52.993,568142.0
2022-05-06 15:40:00,54.02,54.22,53.71,54.03,409359.0,52.993,53.1892,52.6889,53.0029,409359.0
2022-05-06 15:50:00,54.05,54.31,53.77,53.9,331658.0,53.0225,53.2775,52.7478,52.8753,331658.0
2022-05-09 09:30:00,52.23,52.57,51.96,52.4,399473.0,51.2371,51.5706,50.9722,51.4038,399473.0
2022-05-09 09:40:00,52.38,52.44,51.77,51.95,234326.0,51.3842,51.4431,50.7858,50.9624,234326.0
2022-05-09 09:50:00,51.96,52.49,51.83,52.27,194352.0,50.9722,51.4921,50.8447,51.2763,194352.0
2022-05-09 10:00:00,52.23,52.33,51.67,51.68,348866.0,51.2371,51.3352,50.6877,50.6975,348866.0
2022-05-09 10:10:00,51.71,52.18,51.71,51.86,188936.0,50.727,51.188,50.727,50.8741,188936.0
2022-05-09 10:20:00,51.84,51.95,51.5,51.55,252161.0,50.8545,50.9624,50.521,50.57,252161.0
2022-05-09 10:30:00,51.55,51.63,51.22,51.23,198176.0,50.57,50.6485,50.2463,50.2561,198176.0
2022-05-09 10:40:00,51.23,51.72,51.23,51.59,245977.0,50.2561,50.7368,50.2561,50.6092,245977.0
2022-05-09 10:50:00,51.59,51.69,51.11,51.17,264429.0,50.6092,50.7073,50.1384,50.1972,264429.0
2022-05-09 11:00:00,51.15,51.31,51.02,51.21,217448.0,50.1776,50.3346,50.0501,50.2365,217448.0
2022-05-09 11:10:00,51.21,51.36,51.06,51.2,88138.0,50.2365,50.3836,50.0893,50.2267,88138.0
2022-05-09 11:20:00,51.21,51.21,50.88,50.95,159128.0,50.2365,50.2365,49.9127,49.9814,159128.0
2022-05-09 11:30:00,50.93,51.32,50.72,51.3,199423.0,49.9618,50.3444,49.7558,50.3248,199423.0
2022-05-09 11:40:00,51.32,51.47,51.18,51.26,128205.0,50.3444,50.4915,50.207,50.2855,128205.0
2022-05-09 11:50:00,51.27,51.56,51.26,51.4,113519.0,50.2953,50.5798,50.2855,50.4229,113519.0
2022-05-09 12:00:00,51.39,51.73,51.08,51.54,216991.0,50.413,50.7466,50.1089,50.5602,216991.0
2022-05-09 12:10:00,51.55,51.97,51.55,51.85,170988.0,50.57,50.982,50.57,50.8643,170988.0
2022-05-09 12:20:00,51.83,51.96,51.6,51.75,128214.0,50.8447,50.9722,50.619,50.7662,128214.0
2022-05-09 12:30:00,51.74,51.92,51.38,51.38,136862.0,50.7564,50.933,50.4032,50.4032,136862.0
2022-05-09 12:40:00,51.38,51.46,51.2,51.29,86973.0,50.4032,50.4817,50.2267,50.3149,86973.0
2022-05-09 12:50:00,51.26,51.26,51.08,51.09,155487.0,50.2855,50.2855,50.1089,50.1187,155487.0
2022-05-09 13:00:00,51.11,51.19,51.01,51.08,74819.0,50.1384,50.2168,50.0403,50.1089,74819.0
2022-05-09 13:10:00,51.04,51.21,50.93,51.15,91847.0,50.0697,50.2365,49.9618,50.1776,91847.0
2022-05-09 13:20:00,51.08,51.37,50.97,51.3,147987.0,50.1089,50.3934,50.001,50.3248,147987.0
2022-05-09 13:30:00,51.33,51.42,50.86,50.96,243727.0,50.3542,50.4425,49.8931,49.9912,243727.0
2022-05-09 13:40:00,50.96,51.38,50.95,51.16,71790.0,49.9912,50.4032,49.9814,50.1874,71790.0
2022-05-09 13:50:00,51.14,51.18,50.75,51.04,107585.0,50.1678,50.207,49.7852,50.0697,107585.0
2022-05-09 14:00:00,51.03,51.24,50.91,51.01,90635.0,50.0599,50.2659,49.9422,50.0403,90635.0
2022-05-09 14:10:00,50.98,51.3,50.95,51.22,134447.0,50.0108,50.3248,49.9814,50.2463,134447.0
2022-05-09 14:20:00,51.24,51.24,50.81,50.93,131082.0,50.2659,50.2659,49.8441,49.9618,131082.0
2022-05-09 14:30:00,50.92,51.09,50.68,50.9,172170.0,49.952,50.1187,49.7165,49.9324,172170.0
2022-05-09 14:40:00,50.9,51.19,50.84,50.91,126209.0,49.9324,50.2168,49.8735,49.9422,126209.0
2022-05-09 14:50:00,50.88,51.32,50.73,51.23,141812.0,49.9127,50.3444,49.7656,50.2561,141812.0
2022-05-09 15:00:00,51.3,51.54,51.12,51.18,238189.0,50.3248,50.5602,50.1482,50.207,238189.0
2022-05-09 15:10:00,51.24,51.58,51.19,51.26,206983.0,50.2659,50.5994,50.2168,50.2855,206983.0
2022-05-09 15:20:00,51.25,51.25,50.7,50.8,142016.0,50.2757,50.2757,49.7362,49.8343,142016.0
2022-05-09 15:30:00,50.75,50.82,50.55,50.75,389449.0,49.7852,49.8539,49.589,49.7852,389449.0
2022-05-09 15:40:00,50.71,50.74,50.22,50.3,483022.0,49.746,49.7754,49.2653,49.3438,483022.0
2022-05-09 15:50:00,50.29,50.64,50.0,50.45,808037.0,49.334,49.6773,49.0495,49.4909,808037.0
2022-05-10 09:30:00,52.03,52.41,51.77,52.0,395329.0,51.0409,51.4137,50.7858,51.0114,395329.0
2022-05-10 09:40:00,51.99,52.01,51.37,51.44,194907.0,51.0016,51.0213,50.3934,50.4621,194907.0
2022-05-10 09:50:00,51.4,51.94,51.37,51.93,257213.0,50.4229,50.9526,50.3934,50.9428,257213.0
2022-05-10 10:00:00,51.92,52.17,51.7,51.92,272194.0,50.933,51.1782,50.7171,50.933,272194.0
2022-05-10 10:10:00,51.93,52.09,51.64,51.82,309958.0,50.9428,51.0997,50.6583,50.8349,309958.0
2022-05-10 10:20:00,51.81,51.94,51.37,51.52,260702.0,50.8251,50.9526,50.3934,50.5406,260702.0
2022-05-10 10:30:00,51.51,51.59,51.09,51.1,203296.0,50.5308,50.6092,50.1187,50.1286,203296.0
2022-05-10 10:40:00,51.07,51.12,50.6,50.69,300202.0,50.0991,50.1482,49.6381,49.7263,300202.0
2022-05-10 10:50:00,50.67,50.88,50.47,50.66,176257.0,49.7067,49.9127,49.5105,49.6969,176257.0
2022-05-10 11:00:00,50.6,50.85,50.12,50.15,242937.0,49.6381,49.8833,49.1672,49.1966,242937.0
2022-05-10 11:10:00,50.15,50.42,49.92,50.41,282066.0,49.1966,49.4615,48.971,49.4517,282066.0
2022-05-10 11:20:00,50.42,50.43,49.84,50.21,204572.0,49.4615,49.4713,48.8925,49.2555,204572.0
2022-05-10 11:30:00,50.22,50.58,49.86,50.54,184605.0,49.2653,49.6184,48.9121,49.5792,184605.0
2022-05-10 11:40:00,50.54,50.63,50.08,50.13,150458.0,49.5792,49.6675,49.1279,49.177,150458.0
2022-05-10 11:50:00,50.12,50.34,49.81,50.21,152661.0,49.1672,49.383,48.8631,49.2555,152661.0
2022-05-10 12:00:00,50.22,50.5,49.98,50.0,129921.0,49.2653,49.54,49.0298,49.0495,129921.0
2022-05-10 12:10:00,49.99,50.32,49.91,49.99,128292.0,49.0397,49.3634,48.9612,49.0397,128292.0
2022-05-10 12:20:00,49.97,50.1,49.88,49.97,121393.0,49.02,49.1476,48.9317,49.02,121393.0
2022-05-10 12:30:00,49.96,50.11,49.59,49.77,177180.0,49.0102,49.1574,48.6473,48.8238,177180.0
2022-05-10 12:40:00,49.73,50.29,49.69,50.14,155408.0,48.7846,49.334,48.7454,49.1868,155408.0
2022-05-10 12:50:00,50.11,50.13,49.78,49.86,99680.0,49.1574,49.177,48.8336,48.9121,99680.0
2022-05-10 13:00:00,49.86,50.39,49.78,50.29,156945.0,48.9121,49.4321,48.8336,49.334,156945.0
2022-05-10 13:10:00,50.29,50.31,49.94,50.05,118318.0,49.334,49.3536,48.9906,49.0985,118318.0
2022-05-10 13:20:00,50.06,50.52,49.9,50.5,176842.0,49.1083,49.5596,48.9514,49.54,176842.0
2022-05-10 13:30:00,50.53,51.07,50.52,51.05,387615.0,49.5694,50.0991,49.5596,50.0795,387615.0
2022-05-10 13:40:00,51.06,51.53,51.04,51.49,237840.0,50.0893,50.5504,50.0697,50.5111,237840.0
2022-05-10 13:50:00,51.51,51.67,51.32,51.67,169740.0,50.5308,50.6877,50.3444,50.6877,169740.0
2022-05-10 14:00:00,51.68,51.7,51.35,51.37,264496.0,50.6975,50.7171,50.3738,50.3934,264496.0
2022-05-10 14:10:00,51.38,51.68,51.01,51.37,253461.0,50.4032,50.6975,50.0403,50.3934,253461.0
2022-05-10 14:20:00,51.39,51.48,50.86,51.07,221600.0,50.413,50.5013,49.8931,50.0991,221600.0
2022-05-10 14:30:00,51.07,51.26,50.96,51.08,179486.0,50.0991,50.2855,49.9912,50.1089,179486.0
2022-05-10 14:40:00,51.05,51.47,50.89,51.19,200644.0,50.0795,50.4915,49.9225,50.2168,200644.0
2022-05-10 14:50:00,51.18,51.34,50.95,51.22,184781.0,50.207,50.364,49.9814,50.2463,184781.0
2022-05-10 15:00:00,51.24,51.59,51.1,51.28,277655.0,50.2659,50.6092,50.1286,50.3051,277655.0
2022-05-10 15:10:00,51.27,51.47,51.12,51.32,110733.0,50.2953,50.4915,50.1482,50.3444,110733.0
2022-05-10 15:20:00,51.3,51.36,50.73,50.82,224665.0,50.3248,50.3836,49.7656,49.8539,224665.0
2022-05-10 15:30:00,50.77,50.8,50.45,50.56,327101.0,49.8048,49.8343,49.4909,49.5988,327101.0
2022-05-10 15:40:00,50.55,50.79,50.41,50.66,226471.0,49.589,49.8244,49.4517,49.6969,226471.0
2022-05-10 15:50:00,50.65,50.8,50.46,50.66,278047.0,49.6871,49.8343,49.5007,49.6969,278047.0
2022-05-11 09:30:00,50.37,50.8,49.92,50.18,611493.0,49.4124,49.8343,48.971,49.226,611493.0
2022-05-11 09:40:00,50.17,51.6,50.02,51.48,459123.0,49.2162,50.619,49.0691,50.5013,459123.0
2022-05-11 09:50:00,51.48,51.68,51.05,51.45,579298.0,50.5013,50.6975,50.0795,50.4719,579298.0
2022-05-11 10:00:00,51.45,51.5,50.85,50.89,367032.0,50.4719,50.521,49.8833,49.9225,367032.0
2022-05-11 10:10:00,50.9,51.36,50.78,51.31,400555.0,49.9324,50.3836,49.8146,50.3346,400555.0
2022-05-11 10:20:00,51.31,51.75,51.17,51.56,441492.0,50.3346,50.7662,50.1972,50.5798,441492.0
2022-05-11 10:30:00,51.55,51.78,51.2,51.67,251131.0,50.57,50.7956,50.2267,50.6877,251131.0
2022-05-11 10:40:00,51.67,51.9,51.52,51.59,281119.0,50.6877,50.9133,50.5406,50.6092,281119.0
2022-05-11 10:50:00,51.58,51.58,51.09,51.26,261205.0,50.5994,50.5994,50.1187,50.2855,261205.0
2022-05-11 11:00:00,51.26,51.3,50.98,51.07,168871.0,50.2855,50.3248,50.0108,50.0991,168871.0
2022-05-11 11:10:00,51.06,51.33,50.78,50.89,212701.0,50.0893,50.3542,49.8146,49.9225,212701.0
2022-05-11 11:20:00,50.88,51.39,50.87,51.35,177086.0,49.9127,50.413,49.9029,50.3738,177086.0
2022-05-11 11:30:00,51.37,51.85,51.26,51.68,227710.0,50.3934,50.8643,50.2855,50.6975,227710.0
2022-05-11 11:40:00,51.68,51.8,51.41,51.45,157520.0,50.6975,50.8152,50.4327,50.4719,157520.0
2022-05-11 11:50:00,51.45,51.48,51.1,51.23,115670.0,50.4719,50.5013,50.1286,50.2561,115670.0
2022-05-11 12:00:00,51.2,51.24,51.0,51.06,119060.0,50.2267,50.2659,50.0305,50.0893,119060.0
2022-05-11 12:10:00,51.03,51.1,50.85,50.88,114595.0,50.0599,50.1286,49.8833,49.9127,114595.0
2022-05-11 12:20:00,50.86,51.31,50.57,50.6,252900.0,49.8931,50.3346,49.6086,49.6381,252900.0
2022-05-11 12:30:00,50.59,50.76,50.47,50.63,206179.0,49.6283,49.795,49.5105,49.6675,206179.0
2022-05-11 12:40:00,50.63,50.81,50.37,50.58,154261.0,49.6675,49.8441,49.4124,49.6184,154261.0
2022-05-11 12:50:00,50.58,50.58,50.08,50.12,185499.0,49.6184,49.6184,49.1279,49.1672,185499.0
2022-05-11 13:00:00,50.11,50.14,49.78,49.87,214161.0,49.1574,49.1868,48.8336,48.9219,214161.0
2022-05-11 13:10:00,49.87,50.09,49.85,49.94,129572.0,48.9219,49.1378,48.9023,48.9906,129572.0
2022-05-11 13:20:00,49.93,50.12,49.73,49.77,156420.0,48.9808,49.1672,48.7846,48.8238,156420.0
2022-05-11 13:30:00,49.76,49.96,49.59,49.61,168449.0,48.814,49.0102,48.6473,48.6669,168449.0
2022-05-11 13:40:00,49.59,49.63,49.3,49.49,250857.0,48.6473,48.6865,48.3628,48.5492,250857.0
2022-05-11 13:50:00,49.48,49.59,49.17,49.23,183117.0,48.5394,48.6473,48.2352,48.2941,183117.0
2022-05-11 14:00:00,49.25,49.71,49.25,49.45,222901.0,48.3137,48.765,48.3137,48.5099,222901.0
2022-05-11 14:10:00,49.43,49.84,49.35,49.72,127725.0,48.4903,48.8925,48.4118,48.7748,127725.0
2022-05-11 14:20:00,49.74,50.2,49.51,49.84,184906.0,48.7944,49.2457,48.5688,48.8925,184906.0
2022-05-11 14:30:00,49.87,50.22,49.7,50.12,184709.0,48.9219,49.2653,48.7552,49.1672,184709.0
2022-05-11 14:40:00,50.12,50.42,49.91,50.03,181790.0,49.1672,49.4615,48.9612,49.0789,181790.0
2022-05-11 14:50:00,50.03,50.07,49.65,49.69,127371.0,49.0789,49.1181,48.7061,48.7454,127371.0
2022-05-11 15:00:00,49.68,49.74,49.42,49.66,161324.0,48.7356,48.7944,48.4805,48.7159,161324.0
2022-05-11 15:10:00,49.64,49.81,49.34,49.6,174742.0,48.6963,48.8631,48.402,48.6571,174742.0
2022-05-11 15:20:00,49.59,49.72,49.42,49.53,184542.0,48.6473,48.7748,48.4805,48.5884,184542.0
2022-05-11 15:30:00,49.53,49.67,49.15,49.19,293260.0,48.5884,48.7257,48.2156,48.2549,293260.0
2022-05-11 15:40:00,49.18,49.3,48.96,48.98,279544.0,48.2451,48.3628,48.0292,48.0489,279544.0
2022-05-11 15:50:00,48.97,49.09,48.85,49.05,440649.0,48.039,48.1568,47.9213,48.1175,440649.0
2022-05-12 09:30:00,48.19,48.5,47.62,47.67,613601.0,47.2739,47.578,46.7147,46.7638,613601.0
2022-05-12 09:40:00,47.68,48.66,47.58,48.24,341024.0,46.7736,47.7349,46.6755,47.3229,341024.0
2022-05-12 09:50:00,48.24,48.49,47.83,47.99,428424.0,47.3229,47.5682,46.9207,47.0777,428424.0
2022-05-12 10:00:00,47.99,48.69,47.69,48.6,608768.0,47.0777,47.7644,46.7834,47.6761,608768.0
2022-05-12 10:10:00,48.61,49.02,48.51,48.77,461681.0,47.6859,48.0881,47.5878,47.8429,461681.0
2022-05-12 10:20:00,48.75,49.27,48.65,48.84,490125.0,47.8232,48.3333,47.7251,47.9115,490125.0
2022-05-12 10:30:00,48.85,49.02,48.55,48.95,295645.0,47.9213,48.0881,47.627,48.0194,295645.0
2022-05-12 10:40:00,48.96,48.96,48.55,48.84,244710.0,48.0292,48.0292,47.627,47.9115,244710.0
2022-05-12 10:50:00,48.85,49.4,48.84,49.37,192295.0,47.9213,48.4609,47.9115,48.4314,192295.0
2022-05-12 11:00:00,49.35,49.74,49.1,49.74,157540.0,48.4118,48.7944,48.1666,48.7944,157540.0
2022-05-12 11:10:00,49.76,49.79,49.2,49.31,168988.0,48.814,48.8435,48.2647,48.3726,168988.0
2022-05-12 11:20:00,49.31,49.38,48.99,49.1,187491.0,48.3726,48.4413,48.0587,48.1666,187491.0
2022-05-12 11:30:00,49.1,49.16,48.71,49.0,163430.0,48.1666,48.2254,47.784,48.0685,163430.0
2022-05-12 11:40:00,49.02,49.02,48.41,48.43,180548.0,48.0881,48.0881,47.4897,47.5093,180548.0
2022-05-12 11:50:00,48.42,48.42,48.02,48.02,161158.0,47.4995,47.4995,47.1071,47.1071,161158.0
2022-05-12 12:00:00,48.01,48.2,47.89,48.15,185607.0,47.0973,47.2837,46.9796,47.2346,185607.0
2022-05-12 12:10:00,48.14,48.27,47.91,48.15,199685.0,47.2248,47.3524,46.9992,47.2346,199685.0
2022-05-12 12:20:00,48.12,48.55,48.02,48.47,205105.0,47.2052,47.627,47.1071,47.5486,205105.0
2022-05-12 12:30:00,48.48,48.81,48.46,48.6,158437.0,47.5584,47.8821,47.5387,47.6761,158437.0
2022-05-12 12:40:00,48.6,48.93,48.3,48.65,244203.0,47.6761,47.9998,47.3818,47.7251,244203.0
2022-05-12 12:50:00,48.66,48.8,48.42,48.46,111039.0,47.7349,47.8723,47.4995,47.5387,111039.0
2022-05-12 13:00:00,48.44,48.62,48.14,48.24,143434.0,47.5191,47.6957,47.2248,47.3229,143434.0
2022-05-12 13:10:00,48.22,48.49,48.06,48.11,114116.0,47.3033,47.5682,47.1463,47.1954,114116.0
2022-05-12 13:20:00,48.11,48.3,48.01,48.19,119783.0,47.1954,47.3818,47.0973,47.2739,119783.0
2022-05-12 13:30:00,48.14,48.28,47.78,47.83,190999.0,47.2248,47.3622,46.8717,46.9207,190999.0
2022-05-12 13:40:00,47.8,47.86,47.48,47.49,144034.0,46.8913,46.9501,46.5774,46.5872,144034.0
2022-05-12 13:50:00,47.48,47.75,47.44,47.61,165631.0,46.5774,46.8422,46.5381,46.7049,165631.0
2022-05-12 14:00:00,47.6,47.83,47.36,47.38,150352.0,46.6951,46.9207,46.4597,46.4793,150352.0
2022-05-12 14:10:00,47.41,47.68,47.35,47.65,116184.0,46.5087,46.7736,46.4498,46.7441,116184.0
2022-05-12 14:20:00,47.63,47.78,47.42,47.58,106436.0,46.7245,46.8717,46.5185,46.6755,106436.0
2022-05-12 14:30:00,47.56,47.63,47.2,47.23,126986.0,46.6559,46.7245,46.3027,46.3321,126986.0
2022-05-12 14:40:00,47.23,47.43,47.14,47.24,398101.0,46.3321,46.5283,46.2438,46.3419,398101.0
2022-05-12 14:50:00,47.21,47.47,47.14,47.28,119922.0,46.3125,46.5676,46.2438,46.3812,119922.0
2022-05-12 15:00:00,47.29,47.61,47.21,47.4,190166.0,46.391,46.7049,46.3125,46.4989,190166.0
2022-05-12 15:10:00,47.4,47.89,47.2,47.81,211089.0,46.4989,46.9796,46.3027,46.9011,211089.0
2022-05-12 15:20:00,47.82,48.42,47.77,47.89,489353.0,46.9109,47.4995,46.8619,46.9796,489353.0
2022-05-12 15:30:00,47.89,48.33,47.88,48.3,347458.0,46.9796,47.4112,46.9698,47.3818,347458.0
2022-05-12 15:40:00,48.32,48.54,48.11,48.24,316752.0,47.4014,47.6172,47.1954,47.3229,316752.0
2022-05-12 15:50:00,48.23,49.0,48.23,48.93,736911.0,47.3131,48.0685,47.3131,47.9998,736911.0
2022-05-13 09:30:00,50.02,50.22,49.75,50.07,432308.0,49.0691,49.2653,48.8042,49.1181,432308.0
2022-05-13 09:40:00,50.06,50.33,49.92,50.12,211056.0,49.1083,49.3732,48.971,49.1672,211056.0
2022-05-13 09:50:00,50.13,50.6,50.12,50.5,429751.0,49.177,49.6381,49.1672,49.54,429751.0
2022-05-13 10:00:00,50.51,50.83,50.46,50.78,256087.0,49.5498,49.8637,49.5007,49.8146,256087.0
2022-05-13 10:10:00,50.79,50.89,50.66,50.8,187218.0,49.8244,49.9225,49.6969,49.8343,187218.0
2022-05-13 10:20:00,50.82,51.21,50.8,51.12,160565.0,49.8539,50.2365,49.8343,50.1482,160565.0
2022-05-13 10:30:00,51.1,51.2,51.04,51.09,64632.0,50.1286,50.2267,50.0697,50.1187,64632.0
2022-05-13 10:40:00,51.11,51.13,50.68,50.88,200691.0,50.1384,50.158,49.7165,49.9127,200691.0
2022-05-13 10:50:00,50.88,51.15,50.85,51.07,91352.0,49.9127,50.1776,49.8833,50.0991,91352.0
2022-05-13 11:00:00,51.06,51.13,50.9,51.1,91958.0,50.0893,50.158,49.9324,50.1286,91958.0
2022-05-13 11:10:00,51.09,51.14,50.92,50.97,128347.0,50.1187,50.1678,49.952,50.001,128347.0
2022-05-13 11:20:00,50.98,51.25,50.98,51.23,111174.0,50.0108,50.2757,50.0108,50.2561,111174.0
2022-05-13 11:30:00,51.23,51.29,51.1,51.25,81044.0,50.2561,50.3149,50.1286,50.2757,81044.0
2022-05-13 11:40:00,51.24,51.24,51.04,51.1,89148.0,50.2659,50.2659,50.0697,50.1286,89148.0
2022-05-13 11:50:00,51.1,51.27,51.07,51.24,122580.0,50.1286,50.2953,50.0991,50.2659,122580.0
2022-05-13 12:00:00,51.24,51.52,51.21,51.51,121262.0,50.2659,50.5406,50.2365,50.5308,121262.0
2022-05-13 12:10:00,51.51,51.63,51.46,51.47,104608.0,50.5308,50.6485,50.4817,50.4915,104608.0
2022-05-13 12:20:00,51.47,51.51,51.29,51.4,105814.0,50.4915,50.5308,50.3149,50.4229,105814.0
2022-05-13 12:30:00,51.42,51.53,51.42,51.49,80829.0,50.4425,50.5504,50.4425,50.5111,80829.0
2022-05-13 12:40:00,51.48,51.54,51.29,51.3,190747.0,50.5013,50.5602,50.3149,50.3248,190747.0
2022-05-13 12:50:00,51.29,51.29,51.01,51.28,73296.0,50.3149,50.3149,50.0403,50.3051,73296.0
2022-05-13 13:00:00,51.3,51.38,51.15,51.19,70465.0,50.3248,50.4032,50.1776,50.2168,70465.0
2022-05-13 13:10:00,51.19,51.26,51.07,51.12,73469.0,50.2168,50.2855,50.0991,50.1482,73469.0
2022-05-13 13:20:00,51.12,51.23,51.0,51.07,77967.0,50.1482,50.2561,50.0305,50.0991,77967.0
2022-05-13 13:30:00,51.08,51.17,50.99,51.0,78683.0,50.1089,50.1972,50.0206,50.0305,78683.0
2022-05-13 13:40:00,51.0,51.01,50.76,50.92,135150.0,50.0305,50.0403,49.795,49.952,135150.0
2022-05-13 13:50:00,50.9,50.94,50.63,50.7,103294.0,49.9324,49.9716,49.6675,49.7362,103294.0
2022-05-13 14:00:00,50.67,50.67,50.15,50.42,162552.0,49.7067,49.7067,49.1966,49.4615,162552.0
2022-05-13 14:10:00,50.43,50.53,50.28,50.51,97500.0,49.4713,49.5694,49.3241,49.5498,97500.0
2022-05-13 14:20:00,50.53,50.53,50.23,50.38,89437.0,49.5694,49.5694,49.2751,49.4222,89437.0
2022-05-13 14:30:00,50.38,50.77,50.38,50.51,155058.0,49.4222,49.8048,49.4222,49.5498,155058.0
2022-05-13 14:40:00,50.48,50.67,50.43,50.52,228288.0,49.5203,49.7067,49.4713,49.5596,228288.0
2022-05-13 14:50:00,50.51,50.99,50.5,50.98,187700.0,49.5498,50.0206,49.54,50.0108,187700.0
2022-05-13 15:00:00,50.98,51.14,50.93,51.14,110684.0,50.0108,50.1678,49.9618,50.1678,110684.0
2022-05-13 15:10:00,51.15,51.38,51.11,51.31,224747.0,50.1776,50.4032,50.1384,50.3346,224747.0
2022-05-13 15:20:00,51.31,51.44,51.2,51.43,125806.0,50.3346,50.4621,50.2267,50.4523,125806.0
2022-05-13 15:30:00,51.43,51.48,50.91,51.09,282667.0,50.4523,50.5013,49.9422,50.1187,282667.0
2022-05-13 15:40:00,51.1,51.32,50.99,51.14,309744.0,50.1286,50.3444,50.0206,50.1678,309744.0
2022-05-13 15:50:00,51.17,51.28,50.81,51.26,531590.0,50.1972,50.3051,49.8441,50.2855,531590.0
2022-05-16 09:30:00,50.82,51.1,50.61,51.1,303205.0,49.8539,50.1286,49.6479,50.1286,303205.0
2022-05-16 09:40:00,51.1,51.15,50.25,50.32,355840.0,50.1286,50.1776,49.2947,49.3634,355840.0
2022-05-16 09:50:00,50.32,50.71,50.21,50.5,201070.0,49.3634,49.746,49.2555,49.54,201070.0
2022-05-16 10:00:00,50.48,50.86,50.23,50.84,202446.0,49.5203,49.8931,49.2751,49.8735,202446.0
2022-05-16 10:10:00,50.84,51.09,50.75,50.99,160572.0,49.8735,50.1187,49.7852,50.0206,160572.0
2022-05-16 10:20:00,51.03,51.28,50.91,51.23,215029.0,50.0599,50.3051,49.9422,50.2561,215029.0
2022-05-16 10:30:00,51.23,51.27,50.78,50.94,239779.0,50.2561,50.2953,49.8146,49.9716,239779.0
2022-05-16 10:40:00,50.92,50.95,50.55,50.58,251938.0,49.952,49.9814,49.589,49.6184,251938.0
2022-05-16 10:50:00,50.56,50.64,50.42,50.45,129124.0,49.5988,49.6773,49.4615,49.4909,129124.0
2022-05-16 11:00:00,50.45,50.6,50.31,50.59,179956.0,49.4909,49.6381,49.3536,49.6283,179956.0
2022-05-16 11:10:00,50.55,50.78,50.49,50.68,173849.0,49.589,49.8146,49.5302,49.7165,173849.0
2022-05-16 11:20:00,50.66,50.69,50.49,50.6,222501.0,49.6969,49.7263,49.5302,49.6381,222501.0
2022-05-16 11:30:00,50.59,50.82,50.4,50.78,258624.0,49.6283,49.8539,49.4419,49.8146,258624.0
2022-05-16 11:40:00,50.79,51.07,50.6,51.04,173802.0,49.8244,50.0991,49.6381,50.0697,173802.0
2022-05-16 11:50:00,51.04,51.26,50.92,51.18,157301.0,50.0697,50.2855,49.952,50.207,157301.0
2022-05-16 12:00:00,51.2,51.35,50.98,51.06,171030.0,50.2267,50.3738,50.0108,50.0893,171030.0
2022-05-16 12:10:00,51.06,51.08,50.84,50.95,338697.0,50.0893,50.1089,49.8735,49.9814,338697.0
2022-05-16 12:20:00,50.94,50.96,50.8,50.92,95296.0,49.9716,49.9912,49.8343,49.952,95296.0
2022-05-16 12:30:00,50.9,51.1,50.76,50.79,165691.0,49.9324,50.1286,49.795,49.8244,165691.0
2022-05-16 12:40:00,50.79,50.93,50.7,50.91,93687.0,49.8244,49.9618,49.7362,49.9422,93687.0
2022-05-16 12:50:00,50.95,50.96,50.68,50.78,258157.0,49.9814,49.9912,49.7165,49.8146,258157.0
2022-05-16 13:00:00,50.75,51.02,50.65,51.01,153704.0,49.7852,50.0501,49.6871,50.0403,153704.0
2022-05-16 13:10:00,51.01,51.21,50.94,50.95,164425.0,50.0403,50.2365,49.9716,49.9814,164425.0
2022-05-16 13:20:00,50.95,51.42,50.93,51.38,126619.0,49.9814,50.4425,49.9618,50.4032,126619.0
2022-05-16 13:30:00,51.39,51.49,51.35,51.41,146149.0,50.413,50.5111,50.3738,50.4327,146149.0
2022-05-16 13:40:00,51.4,51.54,51.25,51.31,112111.0,50.4229,50.5602,50.2757,50.3346,112111.0
2022-05-16 13:50:00,51.31,51.41,51.27,51.35,48661.0,50.3346,50.4327,50.2953,50.3738,48661.0
2022-05-16 14:00:00,51.34,51.6,51.2,51.54,167858.0,50.364,50.619,50.2267,50.5602,167858.0
2022-05-16 14:10:00,51.54,51.54,51.38,51.46,79257.0,50.5602,50.5602,50.4032,50.4817,79257.0
2022-05-16 14:20:00,51.47,51.74,51.43,51.73,114764.0,50.4915,50.7564,50.4523,50.7466,114764.0
2022-05-16 14:30:00,51.74,51.84,51.64,51.71,306470.0,50.7564,50.8545,50.6583,50.727,306470.0
2022-05-16 14:40:00,51.74,51.81,51.48,51.51,137153.0,50.7564,50.8251,50.5013,50.5308,137153.0
2022-05-16 14:50:00,51.51,51.64,51.42,51.58,131079.0,50.5308,50.6583,50.4425,50.5994,131079.0
2022-05-16 15:00:00,51.58,51.68,51.47,51.47,114299.0,50.5994,50.6975,50.4915,50.4915,114299.0
2022-05-16 15:10:00,51.46,51.46,51.08,51.18,177965.0,50.4817,50.4817,50.1089,50.207,177965.0
2022-05-16 15:20:00,51.15,51.15,50.99,51.07,90231.0,50.1776,50.1776,50.0206,50.0991,90231.0
2022-05-16 15:30:00,51.06,51.15,50.82,50.95,218013.0,50.0893,50.1776,49.8539,49.9814,218013.0
2022-05-16 15:40:00,50.95,51.0,50.71,50.8,175186.0,49.9814,50.0305,49.746,49.8343,175186.0
2022-05-16 15:50:00,50.81,51.06,50.66,50.88,429785.0,49.8441,50.0893,49.6969,49.9127,429785.0
2022-05-17 09:30:00,52.48,52.51,52.16,52.23,370976.0,51.4823,51.5118,51.1684,51.2371,370976.0
2022-05-17 09:40:00,52.31,52.4,52.07,52.07,195880.0,51.3156,51.4038,51.0801,51.0801,195880.0
2022-05-17 09:50:00,52.06,52.21,51.93,52.15,174956.0,51.0703,51.2175,50.9428,51.1586,174956.0
2022-05-17 10:00:00,52.16,52.39,52.04,52.08,258726.0,51.1684,51.394,51.0507,51.0899,258726.0
2022-05-17 10:10:00,52.07,52.28,51.99,52.27,135844.0,51.0801,51.2861,51.0016,51.2763,135844.0
2022-05-17 10:20:00,52.27,52.3,51.87,51.9,106428.0,51.2763,51.3057,50.8839,50.9133,106428.0
2022-05-17 10:30:00,51.9,52.02,51.74,51.77,266997.0,50.9133,51.0311,50.7564,50.7858,266997.0
2022-05-17 10:40:00,51.75,51.77,51.48,51.64,181885.0,50.7662,50.7858,50.5013,50.6583,181885.0
2022-05-17 10:50:00,51.63,51.8,51.54,51.79,161115.0,50.6485,50.8152,50.5602,50.8054,161115.0
2022-05-17 11:00:00,51.79,51.96,51.75,51.9,113382.0,50.8054,50.9722,50.7662,50.9133,113382.0
2022-05-17 11:10:00,51.91,52.01,51.78,51.96,111944.0,50.9232,51.0213,50.7956,50.9722,111944.0
2022-05-17 11:20:00,51.94,52.19,51.93,52.14,109552.0,50.9526,51.1978,50.9428,51.1488,109552.0
2022-05-17 11:30:00,52.15,52.36,52.15,52.27,121637.0,51.1586,51.3646,51.1586,51.2763,121637.0
2022-05-17 11:40:00,52.27,52.35,52.11,52.13,125481.0,51.2763,51.3548,51.1194,51.139,125481.0
2022-05-17 11:50:00,52.14,52.3,52.14,52.2,59617.0,51.1488,51.3057,51.1488,51.2076,59617.0
2022-05-17 12:00:00,52.21,52.26,52.01,52.1,61023.0,51.2175,51.2665,51.0213,51.1095,61023.0
2022-05-17 12:10:00,52.11,52.29,51.99,52.24,77140.0,51.1194,51.2959,51.0016,51.2469,77140.0
2022-05-17 12:20:00,52.24,52.39,52.18,52.31,66783.0,51.2469,51.394,51.188,51.3156,66783.0
2022-05-17 12:30:00,52.3,52.43,52.26,52.37,45587.0,51.3057,51.4333,51.2665,51.3744,45587.0
2022-05-17 12:40:00,52.38,52.58,52.34,52.51,217278.0,51.3842,51.5804,51.345,51.5118,217278.0
2022-05-17 12:50:00,52.48,52.5,52.36,52.4,38904.0,51.4823,51.5019,51.3646,51.4038,38904.0
2022-05-17 13:00:00,52.4,52.51,52.22,52.46,69903.0,51.4038,51.5118,51.2273,51.4627,69903.0
2022-05-17 13:10:00,52.48,52.64,52.44,52.6,45353.0,51.4823,51.6393,51.4431,51.6,45353.0
2022-05-17 13:20:00,52.6,52.63,52.44,52.46,85671.0,51.6,51.6295,51.4431,51.4627,85671.0
2022-05-17 13:30:00,52.47,52.58,52.46,52.55,61990.0,51.4725,51.5804,51.4627,51.551,61990.0
2022-05-17 13:40:00,52.54,52.57,52.42,52.54,62918.0,51.5412,51.5706,51.4235,51.5412,62918.0
2022-05-17 13:50:00,52.54,52.55,52.4,52.43,76385.0,51.5412,51.551,51.4038,51.4333,76385.0
2022-05-17 14:00:00,52.44,52.73,52.27,52.7,186520.0,51.4431,51.7276,51.2763,51.6981,186520.0
2022-05-17 14:10:00,52.67,52.67,52.03,52.15,508600.0,51.6687,51.6687,51.0409,51.1586,508600.0
2022-05-17 14:20:00,52.15,52.2,51.72,52.03,303474.0,51.1586,51.2076,50.7368,51.0409,303474.0
2022-05-17 14:30:00,52.02,52.23,51.78,52.23,188118.0,51.0311,51.2371,50.7956,51.2371,188118.0
2022-05-17 14:40:00,52.23,52.79,52.23,52.75,424877.0,51.2371,51.7864,51.2371,51.7472,424877.0
2022-05-17 14:50:00,52.75,52.79,52.54,52.63,158409.0,51.7472,51.7864,51.5412,51.6295,158409.0
2022-05-17 15:00:00,52.61,53.0,52.61,52.85,400815.0,51.6098,51.9924,51.6098,51.8453,400815.0
2022-05-17 15:10:00,52.82,52.89,52.71,52.87,71076.0,51.8159,51.8845,51.7079,51.8649,71076.0
2022-05-17 15:20:00,52.87,52.95,52.8,52.86,97831.0,51.8649,51.9434,51.7962,51.8551,97831.0
2022-05-17 15:30:00,52.88,52.95,52.73,52.75,67162.0,51.8747,51.9434,51.7276,51.7472,67162.0
2022-05-17 15:40:00,52.74,52.88,52.54,52.61,240137.0,51.7374,51.8747,51.5412,51.6098,240137.0
2022-05-17 15:50:00,52.62,52.94,52.62,52.92,479340.0,51.6197,51.9336,51.6197,51.914,479340.0
2022-05-18 09:30:00,51.69,51.76,51.36,51.44,321863.0,50.7073,50.776,50.3836,50.4621,321863.0
2022-05-18 09:40:00,51.41,51.44,51.2,51.34,164463.0,50.4327,50.4621,50.2267,50.364,164463.0
2022-05-18 09:50:00,51.36,51.38,51.0,51.07,247351.0,50.3836,50.4032,50.0305,50.0991,247351.0
2022-05-18 10:00:00,51.07,51.32,51.05,51.06,366491.0,50.0991,50.3444,50.0795,50.0893,366491.0
2022-05-18 10:10:00,51.05,51.28,51.01,51.15,106062.0,50.0795,50.3051,50.0403,50.1776,106062.0
2022-05-18 10:20:00,51.12,51.27,50.88,50.89,139111.0,50.1482,50.2953,49.9127,49.9225,139111.0
2022-05-18 10:30:00,50.88,50.96,50.76,50.89,302674.0,49.9127,49.9912,49.795,49.9225,302674.0
2022-05-18 10:40:00,50.87,51.07,50.79,50.97,87889.0,49.9029,50.0991,49.8244,50.001,87889.0
2022-05-18 10:50:00,50.97,50.97,50.82,50.96,69885.0,50.001,50.001,49.8539,49.9912,69885.0
2022-05-18 11:00:00,50.94,50.95,50.59,50.62,165287.0,49.9716,49.9814,49.6283,49.6577,165287.0
2022-05-18 11:10:00,50.6,50.61,50.26,50.32,172155.0,49.6381,49.6479,49.3045,49.3634,172155.0
2022-05-18 11:20:00,50.31,50.32,49.94,50.0,159194.0,49.3536,49.3634,48.9906,49.0495,159194.0
2022-05-18 11:30:00,50.01,50.22,49.86,50.12,249523.0,49.0593,49.2653,48.9121,49.1672,249523.0
2022-05-18 11:40:00,50.1,50.3,50.03,50.12,104807.0,49.1476,49.3438,49.0789,49.1672,104807.0
2022-05-18 11:50:00,50.12,50.17,49.81,49.86,178213.0,49.1672,49.2162,48.8631,48.9121,178213.0
2022-05-18 12:00:00,49.86,49.92,49.66,49.73,184180.0,48.9121,48.971,48.7159,48.7846,184180.0
2022-05-18 12:10:00,49.71,49.93,49.63,49.82,206572.0,48.765,48.9808,48.6865,48.8729,206572.0
2022-05-18 12:20:00,49.83,49.85,49.54,49.65,165876.0,48.8827,48.9023,48.5982,48.7061,165876.0
2022-05-18 12:30:00,49.65,49.84,49.58,49.8,59378.0,48.7061,48.8925,48.6375,48.8533,59378.0
2022-05-18 12:40:00,49.78,49.89,49.64,49.89,83594.0,48.8336,48.9416,48.6963,48.9416,83594.0
2022-05-18 12:50:00,49.9,50.03,49.88,50.02,115245.0,48.9514,49.0789,48.9317,49.0691,115245.0
2022-05-18 13:00:00,50.0,50.0,49.43,49.45,194226.0,49.0495,49.0495,48.4903,48.5099,194226.0
2022-05-18 13:10:00,49.45,49.49,49.21,49.24,313040.0,48.5099,48.5492,48.2745,48.3039,313040.0
2022-05-18 13:20:00,49.28,49.4,49.21,49.32,102241.0,48.3432,48.4609,48.2745,48.3824,102241.0
2022-05-18 13:30:00,49.29,49.45,49.24,49.43,61176.0,48.353,48.5099,48.3039,48.4903,61176.0
2022-05-18 13:40:00,49.41,49.41,48.96,48.97,156562.0,48.4707,48.4707,48.0292,48.039,156562.0
2022-05-18 13:50:00,48.99,49.02,48.82,48.95,136448.0,48.0587,48.0881,47.8919,48.0194,136448.0
2022-05-18 14:00:00,48.97,49.04,48.86,49.01,83815.0,48.039,48.1077,47.9311,48.0783,83815.0
2022-05-18 14:10:00,49.02,49.11,48.76,49.04,200476.0,48.0881,48.1764,47.833,48.1077,200476.0
2022-05-18 14:20:00,49.03,49.17,48.92,49.15,163767.0,48.0979,48.2352,47.99,48.2156,163767.0
2022-05-18 14:30:00,49.14,49.18,48.67,48.77,255681.0,48.2058,48.2451,47.7448,47.8429,255681.0
2022-05-18 14:40:00,48.77,48.91,48.57,48.83,310839.0,47.8429,47.9802,47.6467,47.9017,310839.0
2022-05-18 14:50:00,48.83,48.91,48.57,48.61,212117.0,47.9017,47.9802,47.6467,47.6859,212117.0
2022-05-18 15:00:00,48.61,48.88,48.59,48.69,136818.0,47.6859,47.9508,47.6663,47.7644,136818.0
2022-05-18 15:10:00,48.67,48.81,48.61,48.68,122656.0,47.7448,47.8821,47.6859,47.7546,122656.0
2022-05-18 15:20:00,48.67,48.79,48.36,48.41,214150.0,47.7448,47.8625,47.4406,47.4897,214150.0
2022-05-18 15:30:00,48.4,48.89,48.37,48.81,238345.0,47.4799,47.9606,47.4505,47.8821,238345.0
2022-05-18 15:40:00,48.8,48.87,48.4,48.44,384233.0,47.8723,47.9409,47.4799,47.5191,384233.0
2022-05-18 15:50:00,48.46,48.76,48.32,48.7,1424314.0,47.5387,47.833,47.4014,47.7742,1424314.0
2022-05-19 09:30:00,47.85,48.63,47.81,48.41,419208.0,46.9403,47.7055,46.9011,47.4897,419208.0
2022-05-19 09:40:00,48.4,48.48,47.53,47.58,499469.0,47.4799,47.5584,46.6264,46.6755,499469.0
2022-05-19 09:50:00,47.58,48.1,47.47,47.86,352031.0,46.6755,47.1856,46.5676,46.9501,352031.0
2022-05-19 10:00:00,47.85,48.45,47.76,48.07,452282.0,46.9403,47.5289,46.8521,47.1562,452282.0
2022-05-19 10:10:00,48.06,48.45,48.03,48.31,288784.0,47.1463,47.5289,47.1169,47.3916,288784.0
2022-05-19 10:20:00,48.3,48.67,47.96,48.09,460765.0,47.3818,47.7448,47.0482,47.1758,460765.0
2022-05-19 10:30:00,48.09,48.36,47.83,47.97,604876.0,47.1758,47.4406,46.9207,47.0581,604876.0
2022-05-19 10:40:00,47.96,48.01,47.71,47.79,486407.0,47.0482,47.0973,46.803,46.8815,486407.0
2022-05-19 10:50:00,47.8,48.24,47.67,47.99,321133.0,46.8913,47.3229,46.7638,47.0777,321133.0
2022-05-19 11:00:00,48.01,48.2,47.76,48.02,399347.0,47.0973,47.2837,46.8521,47.1071,399347.0
2022-05-19 11:10:00,48.02,48.26,47.83,48.07,275663.0,47.1071,47.3425,46.9207,47.1562,275663.0
2022-05-19 11:20:00,48.05,48.29,47.92,48.06,328520.0,47.1365,47.372,47.009,47.1463,328520.0
2022-05-19 11:30:00,48.09,48.77,48.09,48.73,173785.0,47.1758,47.8429,47.1758,47.8036,173785.0
2022-05-19 11:40:00,48.73,49.02,48.72,48.95,262717.0,47.8036,48.0881,47.7938,48.0194,262717.0
2022-05-19 11:50:00,48.95,48.98,48.51,48.67,220001.0,48.0194,48.0489,47.5878,47.7448,220001.0
2022-05-19 12:00:00,48.68,48.81,48.57,48.75,73134.0,47.7546,47.8821,47.6467,47.8232,73134.0
2022-05-19 12:10:00,48.77,48.93,48.63,48.66,152105.0,47.8429,47.9998,47.7055,47.7349,152105.0
2022-05-19 12:20:00,48.67,48.67,48.38,48.62,218042.0,47.7448,47.7448,47.4603,47.6957,218042.0
2022-05-19 12:30:00,48.62,48.66,48.19,48.23,190097.0,47.6957,47.7349,47.2739,47.3131,190097.0
2022-05-19 12:40:00,48.21,48.25,47.9,47.96,233249.0,47.2935,47.3327,46.9894,47.0482,233249.0
2022-05-19 12:50:00,47.98,48.21,47.91,48.17,84637.0,47.0679,47.2935,46.9992,47.2543,84637.0
2022-05-19 13:00:00,48.18,48.32,48.03,48.13,77386.0,47.2641,47.4014,47.1169,47.215,77386.0
2022-05-19 13:10:00,48.16,48.16,47.78,48.09,251715.0,47.2444,47.2444,46.8717,47.1758,251715.0
2022-05-19 13:20:00,48.09,48.27,47.98,48.1,126203.0,47.1758,47.3524,47.0679,47.1856,126203.0
2022-05-19 13:30:00,48.1,48.33,48.03,48.24,232520.0,47.1856,47.4112,47.1169,47.3229,232520.0
2022-05-19 13:40:00,48.25,48.34,47.81,47.85,251609.0,47.3327,47.421,46.9011,46.9403,251609.0
2022-05-19 13:50:00,47.86,48.75,47.84,48.61,195528.0,46.9501,47.8232,46.9305,47.6859,195528.0
2022-05-19 14:00:00,48.62,48.64,48.2,48.35,189932.0,47.6957,47.7153,47.2837,47.4308,189932.0
2022-05-19 14:10:00,48.39,48.54,48.28,48.3,134793.0,47.4701,47.6172,47.3622,47.3818,134793.0
2022-05-19 14:20:00,48.3,48.51,48.21,48.39,107187.0,47.3818,47.5878,47.2935,47.4701,107187.0
2022-05-19 14:30:00,48.39,48.75,48.31,48.59,151682.0,47.4701,47.8232,47.3916,47.6663,151682.0
2022-05-19 14:40:00,48.58,48.82,48.31,48.82,171945.0,47.6565,47.8919,47.3916,47.8919,171945.0
2022-05-19 14:50:00,48.81,48.97,48.65,48.89,194228.0,47.8821,48.039,47.7251,47.9606,194228.0
2022-05-19 15:00:00,48.88,49.21,48.8,48.85,296665.0,47.9508,48.2745,47.8723,47.9213,296665.0
2022-05-19 15:10:00,48.83,48.86,48.46,48.55,452180.0,47.9017,47.9311,47.5387,47.627,452180.0
2022-05-19 15:20:00,48.52,48.54,48.13,48.15,296996.0,47.5976,47.6172,47.215,47.2346,296996.0
2022-05-19 15:30:00,48.13,48.28,47.99,48.05,234174.0,47.215,47.3622,47.0777,47.1365,234174.0
2022-05-19 15:40:00,48.05,48.47,47.97,48.27,446930.0,47.1365,47.5486,47.0581,47.3524,446930.0
2022-05-19 15:50:00,48.3,48.33,47.95,48.06,431202.0,47.3818,47.4112,47.0384,47.1463,431202.0
2022-05-20 09:30:00,48.99,49.08,48.6,48.9,399821.0,48.0587,48.147,47.6761,47.9704,399821.0
2022-05-20 09:40:00,48.9,49.13,48.73,48.82,313463.0,47.9704,48.196,47.8036,47.8919,313463.0
2022-05-20 09:50:00,48.81,48.97,48.73,48.89,172555.0,47.8821,48.039,47.8036,47.9606,172555.0
2022-05-20 10:00:00,48.88,48.99,48.29,48.33,360220.0,47.9508,48.0587,47.372,47.4112,360220.0
2022-05-20 10:10:00,48.33,48.48,48.24,48.37,253826.0,47.4112,47.5584,47.3229,47.4505,253826.0
2022-05-20 10:20:00,48.37,48.52,48.16,48.46,191617.0,47.4505,47.5976,47.2444,47.5387,191617.0
2022-05-20 10:30:00,48.45,48.46,48.16,48.23,146884.0,47.5289,47.5387,47.2444,47.3131,146884.0
2022-05-20 10:40:00,48.24,48.39,48.11,48.13,191445.0,47.3229,47.4701,47.1954,47.215,191445.0
2022-05-20 10:50:00,48.17,48.18,47.56,47.58,259024.0,47.2543,47.2641,46.6559,46.6755,259024.0
2022-05-20 11:00:00,47.58,47.67,47.37,47.42,185562.0,46.6755,46.7638,46.4695,46.5185,185562.0
2022-05-20 11:10:00,47.39,47.44,47.12,47.18,181882.0,46.4891,46.5381,46.2242,46.2831,181882.0
2022-05-20 11:20:00,47.15,47.41,47.07,47.32,224840.0,46.2536,46.5087,46.1752,46.4204,224840.0
2022-05-20 11:30:00,47.33,47.55,47.19,47.26,183174.0,46.4302,46.646,46.2929,46.3616,183174.0
2022-05-20 11:40:00,47.25,47.45,47.18,47.38,115026.0,46.3517,46.5479,46.2831,46.4793,115026.0
2022-05-20 11:50:00,47.38,47.49,47.23,47.25,107516.0,46.4793,46.5872,46.3321,46.3517,107516.0
2022-05-20 12:00:00,47.23,47.29,46.78,46.78,171804.0,46.3321,46.391,45.8907,45.8907,171804.0
2022-05-20 12:10:00,46.78,46.92,46.59,46.74,324274.0,45.8907,46.028,45.7043,45.8514,324274.0
2022-05-20 12:20:00,46.72,46.93,46.72,46.81,587613.0,45.8318,46.0378,45.8318,45.9201,587613.0
2022-05-20 12:30:00,46.81,46.91,46.48,46.55,167955.0,45.9201,46.0182,45.5964,45.6651,167955.0
2022-05-20 12:40:00,46.53,46.56,46.18,46.54,454055.0,45.6454,45.6749,45.3021,45.6552,454055.0
2022-05-20 12:50:00,46.55,46.59,46.31,46.43,234485.0,45.6651,45.7043,45.4296,45.5473,234485.0
2022-05-20 13:00:00,46.45,46.46,46.09,46.16,203370.0,45.567,45.5768,45.2138,45.2825,203370.0
2022-05-20 13:10:00,46.17,46.2,46.01,46.01,207877.0,45.2923,45.3217,45.1353,45.1353,207877.0
2022-05-20 13:20:00,46.03,46.11,45.86,45.88,227883.0,45.1549,45.2334,44.9882,45.0078,227883.0
2022-05-20 13:30:00,45.86,46.52,45.85,46.36,310434.0,44.9882,45.6356,44.9784,45.4787,310434.0
2022-05-20 13:40:00,46.36,46.65,46.24,46.49,184899.0,45.4787,45.7632,45.3609,45.6062,184899.0
2022-05-20 13:50:00,46.48,46.72,46.34,46.56,275034.0,45.5964,45.8318,45.459,45.6749,275034.0
2022-05-20 14:00:00,46.57,46.64,46.23,46.39,186093.0,45.6847,45.7533,45.3511,45.5081,186093.0
2022-05-20 14:10:00,46.41,46.5,46.13,46.26,109166.0,45.5277,45.616,45.253,45.3806,109166.0
2022-05-20 14:20:00,46.23,46.35,46.12,46.3,260781.0,45.3511,45.4689,45.2432,45.4198,260781.0
2022-05-20 14:30:00,46.34,46.39,46.05,46.21,163776.0,45.459,45.5081,45.1746,45.3315,163776.0
2022-05-20 14:40:00,46.17,46.56,46.17,46.52,126991.0,45.2923,45.6749,45.2923,45.6356,126991.0
2022-05-20 14:50:00,46.53,46.9,46.45,46.6,194817.0,45.6454,46.0084,45.567,45.7141,194817.0
2022-05-20 15:00:00,46.59,46.73,46.3,46.37,109013.0,45.7043,45.8416,45.4198,45.4885,109013.0
2022-05-20 15:10:00,46.37,46.64,46.3,46.57,242299.0,45.4885,45.7533,45.4198,45.6847,242299.0
2022-05-20 15:20:00,46.58,47.02,46.49,47.01,139036.0,45.6945,46.1261,45.6062,46.1163,139036.0
2022-05-20 15:30:00,47.01,47.65,46.81,47.46,1002356.0,46.1163,46.7441,45.9201,46.5578,1002356.0
2022-05-20 15:40:00,47.47,47.97,47.44,47.8,500327.0,46.5676,47.0581,46.5381,46.8913,500327.0
2022-05-20 15:50:00,47.8,48.17,47.73,48.09,823477.0,46.8913,47.2543,46.8226,47.1758,823477.0
2022-05-23 09:30:00,48.92,48.95,48.48,48.58,466716.0,47.99,48.0194,47.5584,47.6565,466716.0
2022-05-23 09:40:00,48.57,49.28,48.45,49.16,297951.0,47.6467,48.3432,47.5289,48.2254,297951.0
2022-05-23 09:50:00,49.16,49.28,48.69,48.73,275291.0,48.2254,48.3432,47.7644,47.8036,275291.0
2022-05-23 10:00:00,48.74,48.74,48.28,48.48,273932.0,47.8134,47.8134,47.3622,47.5584,273932.0
2022-05-23 10:10:00,48.48,49.02,48.46,48.92,210742.0,47.5584,48.0881,47.5387,47.99,210742.0
2022-05-23 10:20:00,48.91,49.18,48.65,49.17,269904.0,47.9802,48.2451,47.7251,48.2352,269904.0
2022-05-23 10:30:00,49.2,49.32,49.06,49.24,277761.0,48.2647,48.3824,48.1273,48.3039,277761.0
2022-05-23 10:40:00,49.21,49.42,49.02,49.2,327429.0,48.2745,48.4805,48.0881,48.2647,327429.0
2022-05-23 10:50:00,49.19,49.23,48.86,49.15,161217.0,48.2549,48.2941,47.9311,48.2156,161217.0
2022-05-23 11:00:00,49.16,49.56,49.05,49.48,240747.0,48.2254,48.6178,48.1175,48.5394,240747.0
2022-05-23 11:10:00,49.48,49.7,49.38,49.53,188337.0,48.5394,48.7552,48.4413,48.5884,188337.0
2022-05-23 11:20:00,49.54,49.66,49.46,49.65,130012.0,48.5982,48.7159,48.5197,48.7061,130012.0
2022-05-23 11:30:00,49.67,49.92,49.62,49.92,134702.0,48.7257,48.971,48.6767,48.971,134702.0
2022-05-23 11:40:00,49.91,49.91,49.61,49.71,79693.0,48.9612,48.9612,48.6669,48.765,79693.0
2022-05-23 11:50:00,49.73,49.87,49.68,49.78,70734.0,48.7846,48.9219,48.7356,48.8336,70734.0
2022-05-23 12:00:00,49.79,50.07,49.72,50.03,263834.0,48.8435,49.1181,48.7748,49.0789,263834.0
2022-05-23 12:10:00,50.0,50.01,49.79,49.87,85831.0,49.0495,49.0593,48.8435,48.9219,85831.0
2022-05-23 12:20:00,49.89,49.99,49.77,49.79,65701.0,48.9416,49.0397,48.8238,48.8435,65701.0
2022-05-23 12:30:00,49.81,49.88,49.64,49.88,69448.0,48.8631,48.9317,48.6963,48.9317,69448.0
2022-05-23 12:40:00,49.89,49.89,49.6,49.62,63568.0,48.9416,48.9416,48.6571,48.6767,63568.0
2022-05-23 12:50:00,49.64,49.67,49.49,49.66,177155.0,48.6963,48.7257,48.5492,48.7159,177155.0
2022-05-23 13:00:00,49.66,49.68,49.46,49.57,170687.0,48.7159,48.7356,48.5197,48.6276,170687.0
2022-05-23 13:10:00,49.56,49.62,49.29,49.35,165344.0,48.6178,48.6767,48.353,48.4118,165344.0
2022-05-23 13:20:00,49.34,49.47,49.18,49.45,112174.0,48.402,48.5295,48.2451,48.5099,112174.0
2022-05-23 13:30:00,49.46,49.66,49.36,49.59,163156.0,48.5197,48.7159,48.4216,48.6473,163156.0
2022-05-23 13:40:00,49.6,49.87,49.58,49.82,49309.0,48.6571,48.9219,48.6375,48.8729,49309.0
2022-05-23 13:50:00,49.8,49.84,49.7,49.84,30841.0,48.8533,48.8925,48.7552,48.8925,30841.0
2022-05-23 14:00:00,49.85,49.92,49.71,49.85,69782.0,48.9023,48.971,48.765,48.9023,69782.0
2022-05-23 14:10:00,49.85,49.96,49.84,49.96,75695.0,48.9023,49.0102,48.8925,49.0102,75695.0
2022-05-23 14:20:00,49.94,49.99,49.83,49.86,52924.0,48.9906,49.0397,48.8827,48.9121,52924.0
2022-05-23 14:30:00,49.87,49.95,49.81,49.91,33584.0,48.9219,49.0004,48.8631,48.9612,33584.0
2022-05-23 14:40:00,49.91,50.09,49.77,49.83,75546.0,48.9612,49.1378,48.8238,48.8827,75546.0
2022-05-23 14:50:00,49.81,49.91,49.68,49.73,79328.0,48.8631,48.9612,48.7356,48.7846,79328.0
2022-05-23 15:00:00,49.74,49.97,49.72,49.97,71971.0,48.7944,49.02,48.7748,49.02,71971.0
2022-05-23 15:10:00,49.97,49.97,49.65,49.8,104795.0,49.02,49.02,48.7061,48.8533,104795.0
2022-05-23 15:20:00,49.81,49.85,49.57,49.7,80548.0,48.8631,48.9023,48.6276,48.7552,80548.0
2022-05-23 15:30:00,49.69,49.91,49.61,49.62,88779.0,48.7454,48.9612,48.6669,48.6767,88779.0
2022-05-23 15:40:00,49.61,49.7,49.41,49.48,142764.0,48.6669,48.7552,48.4707,48.5394,142764.0
2022-05-23 15:50:00,49.49,49.92,49.49,49.89,262306.0,48.5492,48.971,48.5492,48.9416,262306.0
2022-05-24 09:30:00,48.79,49.05,48.5,48.53,372856.0,47.8625,48.1175,47.578,47.6074,372856.0
2022-05-24 09:40:00,48.5,48.75,48.46,48.54,273270.0,47.578,47.8232,47.5387,47.6172,273270.0
2022-05-24 09:50:00,48.51,48.71,48.32,48.33,202814.0,47.5878,47.784,47.4014,47.4112,202814.0
2022-05-24 10:00:00,48.33,48.38,47.93,47.96,329416.0,47.4112,47.4603,47.0188,47.0482,329416.0
2022-05-24 10:10:00,47.96,48.0,47.5,47.54,349445.0,47.0482,47.0875,46.597,46.6362,349445.0
2022-05-24 10:20:00,47.54,47.91,47.54,47.89,244176.0,46.6362,46.9992,46.6362,46.9796,244176.0
2022-05-24 10:30:00,47.88,47.88,47.65,47.77,168560.0,46.9698,46.9698,46.7441,46.8619,168560.0
2022-05-24 10:40:00,47.76,47.88,47.44,47.45,189554.0,46.8521,46.9698,46.5381,46.5479,189554.0
2022-05-24 10:50:00,47.45,47.67,47.39,47.66,246259.0,46.5479,46.7638,46.4891,46.754,246259.0
2022-05-24 11:00:00,47.66,47.82,47.61,47.73,84732.0,46.754,46.9109,46.7049,46.8226,84732.0
2022-05-24 11:10:00,47.72,47.89,47.54,47.59,123248.0,46.8128,46.9796,46.6362,46.6853,123248.0
2022-05-24 11:20:00,47.56,47.8,47.48,47.78,112869.0,46.6559,46.8913,46.5774,46.8717,112869.0
2022-05-24 11:30:00,47.79,47.85,47.64,47.74,72994.0,46.8815,46.9403,46.7343,46.8324,72994.0
2022-05-24 11:40:00,47.75,48.34,47.72,48.3,170917.0,46.8422,47.421,46.8128,47.3818,170917.0
2022-05-24 11:50:00,48.31,48.41,48.15,48.21,110701.0,47.3916,47.4897,47.2346,47.2935,110701.0
2022-05-24 12:00:00,48.19,48.4,48.1,48.4,67968.0,47.2739,47.4799,47.1856,47.4799,67968.0
2022-05-24 12:10:00,48.4,48.81,48.35,48.55,190101.0,47.4799,47.8821,47.4308,47.627,190101.0
2022-05-24 12:20:00,48.54,48.54,48.32,48.34,112819.0,47.6172,47.6172,47.4014,47.421,112819.0
2022-05-24 12:30:00,48.33,48.41,47.95,48.0,181230.0,47.4112,47.4897,47.0384,47.0875,181230.0
2022-05-24 12:40:00,48.01,48.12,47.94,48.06,65675.0,47.0973,47.2052,47.0286,47.1463,65675.0
2022-05-24 12:50:00,48.09,48.36,48.03,48.2,118026.0,47.1758,47.4406,47.1169,47.2837,118026.0
2022-05-24 13:00:00,48.2,48.2,47.83,47.91,101396.0,47.2837,47.2837,46.9207,46.9992,101396.0
2022-05-24 13:10:00,47.91,48.12,47.89,48.03,92666.0,46.9992,47.2052,46.9796,47.1169,92666.0
2022-05-24 13:20:00,48.04,48.18,47.9,48.15,63218.0,47.1267,47.2641,46.9894,47.2346,63218.0
2022-05-24 13:30:00,48.12,48.31,47.94,48.29,85071.0,47.2052,47.3916,47.0286,47.372,85071.0
2022-05-24 13:40:00,48.3,48.61,48.28,48.49,127671.0,47.3818,47.6859,47.3622,47.5682,127671.0
2022-05-24 13:50:00,48.48,48.64,48.43,48.51,78148.0,47.5584,47.7153,47.5093,47.5878,78148.0
2022-05-24 14:00:00,48.53,48.77,48.32,48.69,124278.0,47.6074,47.8429,47.4014,47.7644,124278.0
2022-05-24 14:10:00,48.7,48.96,48.48,48.55,163876.0,47.7742,48.0292,47.5584,47.627,163876.0
2022-05-24 14:20:00,48.51,48.82,48.44,48.63,168741.0,47.5878,47.8919,47.5191,47.7055,168741.0
2022-05-24 14:30:00,48.63,48.92,48.57,48.89,123922.0,47.7055,47.99,47.6467,47.9606,123922.0
2022-05-24 14:40:00,48.88,48.92,48.24,48.32,197358.0,47.9508,47.99,47.3229,47.4014,197358.0
2022-05-24 14:50:00,48.32,48.38,48.16,48.35,119225.0,47.4014,47.4603,47.2444,47.4308,119225.0
2022-05-24 15:00:00,48.35,48.74,48.32,48.59,159921.0,47.4308,47.8134,47.4014,47.6663,159921.0
2022-05-24 15:10:00,48.63,48.79,48.58,48.63,143213.0,47.7055,47.8625,47.6565,47.7055,143213.0
2022-05-24 15:20:00,48.63,48.88,48.45,48.84,209331.0,47.7055,47.9508,47.5289,47.9115,209331.0
2022-05-24 15:30:00,48.85,49.45,48.77,49.29,619900.0,47.9213,48.5099,47.8429,48.353,619900.0
2022-05-24 15:40:00,49.3,49.4,49.11,49.22,388844.0,48.3628,48.4609,48.1764,48.2843,388844.0
2022-05-24 15:50:00,49.23,49.29,48.84,49.17,567518.0,48.2941,48.353,47.9115,48.2352,567518.0
2022-05-25 09:30:00,48.72,49.38,48.64,49.28,296256.0,47.7938,48.4413,47.7153,48.3432,296256.0
2022-05-25 09:40:00,49.29,49.49,48.99,49.01,272333.0,48.353,48.5492,48.0587,48.0783,272333.0
2022-05-25 09:50:00,49.02,49.38,49.02,49.27,135682.0,48.0881,48.4413,48.0881,48.3333,135682.0
2022-05-25 10:00:00,49.27,49.39,49.03,49.18,121937.0,48.3333,48.4511,48.0979,48.2451,121937.0
2022-05-25 10:10:00,49.18,49.61,49.07,49.53,231747.0,48.2451,48.6669,48.1371,48.5884,231747.0
2022-05-25 10:20:00,49.53,49.76,49.44,49.76,171072.0,48.5884,48.814,48.5001,48.814,171072.0
2022-05-25 10:30:00,49.76,50.02,49.68,49.94,191897.0,48.814,49.0691,48.7356,48.9906,191897.0
2022-05-25 10:40:00,49.97,49.98,49.56,49.66,151318.0,49.02,49.0298,48.6178,48.7159,151318.0
2022-05-25 10:50:00,49.67,49.81,49.62,49.75,159492.0,48.7257,48.8631,48.6767,48.8042,159492.0
2022-05-25 11:00:00,49.75,49.76,49.49,49.67,94992.0,48.8042,48.814,48.5492,48.7257,94992.0
2022-05-25 11:10:00,49.63,49.77,49.61,49.69,66427.0,48.6865,48.8238,48.6669,48.7454,66427.0
2022-05-25 11:20:00,49.68,49.72,49.57,49.62,74439.0,48.7356,48.7748,48.6276,48.6767,74439.0
2022-05-25 11:30:00,49.63,49.63,49.2,49.31,147490.0,48.6865,48.6865,48.2647,48.3726,147490.0
2022-05-25 11:40:00,49.3,49.54,49.26,49.5,79683.0,48.3628,48.5982,48.3235,48.559,79683.0
2022-05-25 11:50:00,49.51,49.56,49.41,49.45,50289.0,48.5688,48.6178,48.4707,48.5099,50289.0
2022-05-25 12:00:00,49.45,49.58,49.3,49.33,95785.0,48.5099,48.6375,48.3628,48.3922,95785.0
2022-05-25 12:10:00,49.33,49.45,49.26,49.31,107264.0,48.3922,48.5099,48.3235,48.3726,107264.0
2022-05-25 12:20:00,49.27,49.3,48.96,49.08,122241.0,48.3333,48.3628,48.0292,48.147,122241.0
2022-05-25 12:30:00,49.09,49.19,48.94,49.03,78783.0,48.1568,48.2549,48.0096,48.0979,78783.0
2022-05-25 12:40:00,49.02,49.28,49.02,49.27,122666.0,48.0881,48.3432,48.0881,48.3333,122666.0
2022-05-25 12:50:00,49.25,49.29,49.09,49.28,83250.0,48.3137,48.353,48.1568,48.3432,83250.0
2022-05-25 13:00:00,49.26,49.26,49.12,49.2,75164.0,48.3235,48.3235,48.1862,48.2647,75164.0
2022-05-25 13:10:00,49.2,49.26,48.97,49.16,88892.0,48.2647,48.3235,48.039,48.2254,88892.0
2022-05-25 13:20:00,49.17,49.31,49.08,49.26,123300.0,48.2352,48.3726,48.147,48.3235,123300.0
2022-05-25 13:30:00,49.26,49.44,49.21,49.32,118348.0,48.3235,48.5001,48.2745,48.3824,118348.0
2022-05-25 13:40:00,49.35,49.41,49.27,49.39,85879.0,48.4118,48.4707,48.3333,48.4511,85879.0
2022-05-25 13:50:00,49.41,49.41,49.21,49.3,78679.0,48.4707,48.4707,48.2745,48.3628,78679.0
2022-05-25 14:00:00,49.29,49.78,48.79,49.14,413906.0,48.353,48.8336,47.8625,48.2058,413906.0
2022-05-25 14:10:00,49.16,49.73,49.11,49.5,305276.0,48.2254,48.7846,48.1764,48.559,305276.0
2022-05-25 14:20:00,49.49,49.92,49.44,49.87,209593.0,48.5492,48.971,48.5001,48.9219,209593.0
2022-05-25 14:30:00,49.9,49.99,49.74,49.76,206189.0,48.9514,49.0397,48.7944,48.814,206189.0
2022-05-25 14:40:00,49.77,50.05,49.74,49.82,142846.0,48.8238,49.0985,48.7944,48.8729,142846.0
2022-05-25 14:50:00,49.84,50.13,49.81,50.08,166474.0,48.8925,49.177,48.8631,49.1279,166474.0
2022-05-25 15:00:00,50.09,50.47,50.04,50.43,176737.0,49.1378,49.5105,49.0887,49.4713,176737.0
2022-05-25 15:10:00,50.43,50.52,50.29,50.33,157033.0,49.4713,49.5596,49.334,49.3732,157033.0
2022-05-25 15:20:00,50.34,50.4,50.25,50.28,91652.0,49.383,49.4419,49.2947,49.3241,91652.0
2022-05-25 15:30:00,50.29,50.41,50.06,50.11,98083.0,49.334,49.4517,49.1083,49.1574,98083.0
2022-05-25 15:40:00,50.1,50.2,49.96,50.06,132062.0,49.1476,49.2457,49.0102,49.1083,132062.0
2022-05-25 15:50:00,50.05,50.09,49.76,50.05,509212.0,49.0985,49.1378,48.814,49.0985,509212.0
2022-05-26 09:30:00,50.32,51.05,50.27,50.93,409563.0,49.3634,50.0795,49.3143,49.9618,409563.0
2022-05-26 09:40:00,50.94,51.14,50.86,51.08,381917.0,49.9716,50.1678,49.8931,50.1089,381917.0
2022-05-26 09:50:00,51.07,51.35,51.07,51.28,266380.0,50.0991,50.3738,50.0991,50.3051,266380.0
2022-05-26 10:00:00,51.3,51.45,51.26,51.35,343164.0,50.3248,50.4719,50.2855,50.3738,343164.0
2022-05-26 10:10:00,51.34,51.57,51.26,51.57,180761.0,50.364,50.5896,50.2855,50.5896,180761.0
2022-05-26 10:20:00,51.58,51.66,51.46,51.48,98776.0,50.5994,50.6779,50.4817,50.5013,98776.0
2022-05-26 10:30:00,51.49,51.56,51.37,51.55,125679.0,50.5111,50.5798,50.3934,50.57,125679.0
2022-05-26 10:40:00,51.56,51.58,51.41,51.55,84149.0,50.5798,50.5994,50.4327,50.57,84149.0
2022-05-26 10:50:00,51.57,51.67,51.54,51.66,163417.0,50.5896,50.6877,50.5602,50.6779,163417.0
2022-05-26 11:00:00,51.66,51.83,51.63,51.76,121783.0,50.6779,50.8447,50.6485,50.776,121783.0
2022-05-26 11:10:00,51.77,51.88,51.73,51.82,91846.0,50.7858,50.8937,50.7466,50.8349,91846.0
2022-05-26 11:20:00,51.79,51.89,51.69,51.71,89346.0,50.8054,50.9035,50.7073,50.727,89346.0
2022-05-26 11:30:00,51.71,51.83,51.59,51.73,70340.0,50.727,50.8447,50.6092,50.7466,70340.0
2022-05-26 11:40:00,51.73,51.77,51.58,51.64,38973.0,50.7466,50.7858,50.5994,50.6583,38973.0
2022-05-26 11:50:00,51.63,51.8,51.59,51.77,39777.0,50.6485,50.8152,50.6092,50.7858,39777.0
2022-05-26 12:00:00,51.75,51.9,51.72,51.82,53253.0,50.7662,50.9133,50.7368,50.8349,53253.0
2022-05-26 12:10:00,51.82,51.95,51.82,51.95,103320.0,50.8349,50.9624,50.8349,50.9624,103320.0
2022-05-26 12:20:00,51.95,52.08,51.94,52.08,126907.0,50.9624,51.0899,50.9526,51.0899,126907.0
2022-05-26 12:30:00,52.09,52.13,52.02,52.09,63729.0,51.0997,51.139,51.0311,51.0997,63729.0
2022-05-26 12:40:00,52.1,52.11,52.0,52.09,75927.0,51.1095,51.1194,51.0114,51.0997,75927.0
2022-05-26 12:50:00,52.09,52.25,52.08,52.24,121697.0,51.0997,51.2567,51.0899,51.2469,121697.0
2022-05-26 13:00:00,52.25,52.38,52.24,52.38,98972.0,51.2567,51.3842,51.2469,51.3842,98972.0
2022-05-26 13:10:00,52.38,52.42,52.19,52.22,132612.0,51.3842,51.4235,51.1978,51.2273,132612.0
2022-05-26 13:20:00,52.22,52.25,52.04,52.07,102356.0,51.2273,51.2567,51.0507,51.0801,102356.0
2022-05-26 13:30:00,52.09,52.18,52.06,52.12,59841.0,51.0997,51.188,51.0703,51.1292,59841.0
2022-05-26 13:40:00,52.14,52.2,52.09,52.15,50723.0,51.1488,51.2076,51.0997,51.1586,50723.0
2022-05-26 13:50:00,52.16,52.24,52.04,52.23,63480.0,51.1684,51.2469,51.0507,51.2371,63480.0
2022-05-26 14:00:00,52.21,52.25,52.1,52.19,112892.0,51.2175,51.2567,51.1095,51.1978,112892.0
2022-05-26 14:10:00,52.21,52.24,52.11,52.18,117489.0,51.2175,51.2469,51.1194,51.188,117489.0
2022-05-26 14:20:00,52.19,52.31,52.18,52.2,89149.0,51.1978,51.3156,51.188,51.2076,89149.0
2022-05-26 14:30:00,52.2,52.23,52.01,52.07,47279.0,51.2076,51.2371,51.0213,51.0801,47279.0
2022-05-26 14:40:00,52.06,52.16,52.02,52.14,36030.0,51.0703,51.1684,51.0311,51.1488,36030.0
2022-05-26 14:50:00,52.17,52.23,52.11,52.16,32431.0,51.1782,51.2371,51.1194,51.1684,32431.0
2022-05-26 15:00:00,52.16,52.17,51.95,52.14,66589.0,51.1684,51.1782,50.9624,51.1488,66589.0
2022-05-26 15:10:00,52.14,52.14,51.82,51.93,164549.0,51.1488,51.1488,50.8349,50.9428,164549.0
2022-05-26 15:20:00,51.93,52.01,51.79,51.94,97759.0,50.9428,51.0213,50.8054,50.9526,97759.0
2022-05-26 15:30:00,51.93,52.1,51.91,52.08,72181.0,50.9428,51.1095,50.9232,51.0899,72181.0
2022-05-26 15:40:00,52.08,52.35,52.07,52.35,159187.0,51.0899,51.3548,51.0801,51.3548,159187.0
2022-05-26 15:50:00,52.36,52.42,51.9,51.99,300660.0,51.3646,51.4235,50.9133,51.0016,300660.0
2022-05-27 09:30:00,52.66,53.16,52.6,53.13,475461.0,51.6589,52.1494,51.6,52.12,475461.0
2022-05-27 09:40:00,53.14,53.37,53.0,53.34,297596.0,52.1298,52.3554,51.9924,52.326,297596.0
2022-05-27 09:50:00,53.31,53.58,53.25,53.45,313633.0,52.2965,52.5614,52.2377,52.4339,313633.0
2022-05-27 10:00:00,53.46,53.61,53.37,53.51,149168.0,52.4437,52.5908,52.3554,52.4927,149168.0
2022-05-27 10:10:00,53.51,53.7,53.49,53.65,248395.0,52.4927,52.6791,52.4731,52.6301,248395.0
2022-05-27 10:20:00,53.64,53.77,53.6,53.61,300762.0,52.6203,52.7478,52.581,52.5908,300762.0
2022-05-27 10:30:00,53.63,53.71,53.61,53.64,83415.0,52.6105,52.6889,52.5908,52.6203,83415.0
2022-05-27 10:40:00,53.63,53.63,53.46,53.6,159619.0,52.6105,52.6105,52.4437,52.581,159619.0
2022-05-27 10:50:00,53.61,53.62,53.41,53.43,39490.0,52.5908,52.6006,52.3946,52.4143,39490.0
2022-05-27 11:00:00,53.46,53.53,53.33,53.51,122193.0,52.4437,52.5124,52.3162,52.4927,122193.0
2022-05-27 11:10:00,53.52,53.72,53.5,53.68,77102.0,52.5025,52.6987,52.4829,52.6595,77102.0
2022-05-27 11:20:00,53.68,53.73,53.6,53.66,105895.0,52.6595,52.7086,52.581,52.6399,105895.0
2022-05-27 11:30:00,53.66,53.74,53.61,53.67,205018.0,52.6399,52.7184,52.5908,52.6497,205018.0
2022-05-27 11:40:00,53.66,53.85,53.65,53.84,110635.0,52.6399,52.8263,52.6301,52.8165,110635.0
2022-05-27 11:50:00,53.86,53.86,53.78,53.82,44054.0,52.8361,52.8361,52.7576,52.7968,44054.0
2022-05-27 12:00:00,53.84,53.92,53.82,53.86,45836.0,52.8165,52.8949,52.7968,52.8361,45836.0
2022-05-27 12:10:00,53.86,53.93,53.75,53.82,109283.0,52.8361,52.9048,52.7282,52.7968,109283.0
2022-05-27 12:20:00,53.82,53.83,53.69,53.79,36433.0,52.7968,52.8067,52.6693,52.7674,36433.0
2022-05-27 12:30:00,53.79,53.83,53.67,53.76,37906.0,52.7674,52.8067,52.6497,52.738,37906.0
2022-05-27 12:40:00,53.76,53.81,53.69,53.69,27256.0,52.738,52.787,52.6693,52.6693,27256.0
2022-05-27 12:50:00,53.69,53.85,53.66,53.81,29542.0,52.6693,52.8263,52.6399,52.787,29542.0
2022-05-27 13:00:00,53.81,53.9,53.78,53.89,64626.0,52.787,52.8753,52.7576,52.8655,64626.0
2022-05-27 13:10:00,53.88,53.92,53.81,53.87,22953.0,52.8557,52.8949,52.787,52.8459,22953.0
2022-05-27 13:20:00,53.86,53.87,53.76,53.81,32844.0,52.8361,52.8459,52.738,52.787,32844.0
2022-05-27 13:30:00,53.8,53.86,53.72,53.72,30722.0,52.7772,52.8361,52.6987,52.6987,30722.0
2022-05-27 13:40:00,53.72,53.75,53.68,53.74,65548.0,52.6987,52.7282,52.6595,52.7184,65548.0
2022-05-27 13:50:00,53.72,53.77,53.72,53.76,24526.0,52.6987,52.7478,52.6987,52.738,24526.0
2022-05-27 14:00:00,53.76,53.81,53.69,53.81,32459.0,52.738,52.787,52.6693,52.787,32459.0
2022-05-27 14:10:00,53.82,53.87,53.78,53.87,33106.0,52.7968,52.8459,52.7576,52.8459,33106.0
2022-05-27 14:20:00,53.87,53.89,53.83,53.83,111357.0,52.8459,52.8655,52.8067,52.8067,111357.0
2022-05-27 14:30:00,53.84,53.94,53.83,53.86,67168.0,52.8165,52.9146,52.8067,52.8361,67168.0
2022-05-27 14:40:00,53.87,53.94,53.81,53.9,39868.0,52.8459,52.9146,52.787,52.8753,39868.0
2022-05-27 14:50:00,53.92,54.0,53.9,53.99,137114.0,52.8949,52.9734,52.8753,52.9636,137114.0
2022-05-27 15:00:00,53.99,54.23,53.96,54.22,215313.0,52.9636,53.1991,52.9342,53.1892,215313.0
2022-05-27 15:10:00,54.23,54.23,54.14,54.22,78635.0,53.1991,53.1991,53.1108,53.1892,78635.0
2022-05-27 15:20:00,54.23,54.34,54.2,54.32,54396.0,53.1991,53.307,53.1696,53.2873,54396.0
2022-05-27 15:30:00,54.31,54.36,54.13,54.21,109041.0,53.2775,53.3266,53.101,53.1794,109041.0
2022-05-27 15:40:00,54.19,54.33,54.14,54.23,175116.0,53.1598,53.2972,53.1108,53.1991,175116.0
2022-05-27 15:50:00,54.23,54.57,54.14,54.57,395080.0,53.1991,53.5326,53.1108,53.5326,395080.0
2022-05-31 09:30:00,54.1,54.17,53.36,53.38,499638.0,53.0715,53.1402,52.3456,52.3652,499638.0
2022-05-31 09:40:00,53.38,53.53,53.21,53.32,311161.0,52.3652,52.5124,52.1984,52.3064,311161.0
2022-05-31 09:50:00,53.32,53.65,53.3,53.46,209794.0,52.3064,52.6301,52.2867,52.4437,209794.0
2022-05-31 10:00:00,53.45,53.56,53.16,53.16,212123.0,52.4339,52.5418,52.1494,52.1494,212123.0
2022-05-31 10:10:00,53.16,53.63,53.15,53.62,417940.0,52.1494,52.6105,52.1396,52.6006,417940.0
2022-05-31 10:20:00,53.64,53.95,53.6,53.61,228280.0,52.6203,52.9244,52.581,52.5908,228280.0
2022-05-31 10:30:00,53.58,53.91,53.57,53.75,173090.0,52.5614,52.8851,52.5516,52.7282,173090.0
2022-05-31 10:40:00,53.74,54.07,53.7,53.84,242192.0,52.7184,53.0421,52.6791,52.8165,242192.0
2022-05-31 10:50:00,53.84,53.99,53.82,53.91,119185.0,52.8165,52.9636,52.7968,52.8851,119185.0
2022-05-31 11:00:00,53.9,54.08,53.68,53.76,129569.0,52.8753,53.0519,52.6595,52.738,129569.0
2022-05-31 11:10:00,53.75,53.79,53.52,53.57,118182.0,52.7282,52.7674,52.5025,52.5516,118182.0
2022-05-31 11:20:00,53.55,53.73,53.53,53.59,152794.0,52.532,52.7086,52.5124,52.5712,152794.0
2022-05-31 11:30:00,53.57,53.83,53.49,53.83,112391.0,52.5516,52.8067,52.4731,52.8067,112391.0
2022-05-31 11:40:00,53.84,54.06,53.75,54.05,56062.0,52.8165,53.0323,52.7282,53.0225,56062.0
2022-05-31 11:50:00,54.04,54.43,54.03,54.36,110214.0,53.0127,53.3952,53.0029,53.3266,110214.0
2022-05-31 12:00:00,54.37,54.62,54.37,54.46,178819.0,53.3364,53.5816,53.3364,53.4247,178819.0
2022-05-31 12:10:00,54.44,54.49,54.13,54.24,70655.0,53.4051,53.4541,53.101,53.2089,70655.0
2022-05-31 12:20:00,54.25,54.29,54.07,54.29,69192.0,53.2187,53.2579,53.0421,53.2579,69192.0
2022-05-31 12:30:00,54.3,54.53,54.24,54.51,56255.0,53.2677,53.4933,53.2089,53.4737,56255.0
2022-05-31 12:40:00,54.52,54.64,54.47,54.52,48359.0,53.4835,53.6013,53.4345,53.4835,48359.0
2022-05-31 12:50:00,54.52,54.67,54.49,54.51,60370.0,53.4835,53.6307,53.4541,53.4737,60370.0
2022-05-31 13:00:00,54.49,54.63,54.27,54.59,98779.0,53.4541,53.5914,53.2383,53.5522,98779.0
2022-05-31 13:10:00,54.58,54.58,54.17,54.25,112797.0,53.5424,53.5424,53.1402,53.2187,112797.0
2022-05-31 13:20:00,54.25,54.28,54.1,54.22,50461.0,53.2187,53.2481,53.0715,53.1892,50461.0
2022-05-31 13:30:00,54.19,54.52,54.17,54.37,64378.0,53.1598,53.4835,53.1402,53.3364,64378.0
2022-05-31 13:40:00,54.38,54.56,54.36,54.46,34515.0,53.3462,53.5228,53.3266,53.4247,34515.0
2022-05-31 13:50:00,54.45,54.81,54.43,54.79,109413.0,53.4149,53.768,53.3952,53.7484,109413.0
2022-05-31 14:00:00,54.78,54.84,54.59,54.71,199287.0,53.7386,53.7975,53.5522,53.6699,199287.0
2022-05-31 14:10:00,54.71,54.78,54.65,54.78,50031.0,53.6699,53.7386,53.6111,53.7386,50031.0
2022-05-31 14:20:00,54.79,54.82,54.47,54.57,91440.0,53.7484,53.7778,53.4345,53.5326,91440.0
2022-05-31 14:30:00,54.58,54.63,54.47,54.57,55823.0,53.5424,53.5914,53.4345,53.5326,55823.0
2022-05-31 14:40:00,54.55,54.56,53.95,54.07,146008.0,53.513,53.5228,52.9244,53.0421,146008.0
2022-05-31 14:50:00,54.05,54.13,53.75,53.96,194953.0,53.0225,53.101,52.7282,52.9342,194953.0
2022-05-31 15:00:00,53.95,54.09,53.7,54.06,156795.0,52.9244,53.0617,52.6791,53.0323,156795.0
2022-05-31 15:10:00,54.06,54.35,53.91,54.08,211423.0,53.0323,53.3168,52.8851,53.0519,211423.0
2022-05-31 15:20:00,54.11,54.34,54.08,54.29,68209.0,53.0813,53.307,53.0519,53.2579,68209.0
2022-05-31 15:30:00,54.3,54.53,54.3,54.41,102835.0,53.2677,53.4933,53.2677,53.3756,102835.0
2022-05-31 15:40:00,54.41,54.48,54.09,54.14,135039.0,53.3756,53.4443,53.0617,53.1108,135039.0
2022-05-31 15:50:00,54.12,54.49,53.79,53.92,535249.0,53.0911,53.4541,52.7674,52.8949,535249.0
2022-06-01 09:30:00,54.49,54.78,54.37,54.38,444886.0,53.4541,53.7386,53.3364,53.3462,444886.0
2022-06-01 09:40:00,54.37,54.51,54.19,54.27,219948.0,53.3364,53.4737,53.1598,53.2383,219948.0
2022-06-01 09:50:00,54.3,54.56,54.25,54.42,174013.0,53.2677,53.5228,53.2187,53.3854,174013.0
2022-06-01 10:00:00,54.45,54.5,53.74,53.83,366921.0,53.4149,53.4639,52.7184,52.8067,366921.0
2022-06-01 10:10:00,53.85,53.93,53.35,53.39,413304.0,52.8263,52.9048,52.3358,52.375,413304.0
2022-06-01 10:20:00,53.35,53.47,53.22,53.22,319893.0,52.3358,52.4535,52.2083,52.2083,319893.0
2022-06-01 10:30:00,53.21,53.39,52.91,53.11,304356.0,52.1984,52.375,51.9041,52.1003,304356.0
2022-06-01 10:40:00,53.12,53.25,53.04,53.04,179825.0,52.1102,52.2377,52.0317,52.0317,179825.0
2022-06-01 10:50:00,53.05,53.43,53.03,53.35,114343.0,52.0415,52.4143,52.0219,52.3358,114343.0
2022-06-01 11:00:00,53.34,53.35,53.01,53.02,291723.0,52.326,52.3358,52.0022,52.0121,291723.0
2022-06-01 11:10:00,53.03,53.24,52.85,52.98,194693.0,52.0219,52.2279,51.8453,51.9728,194693.0
2022-06-01 11:20:00,52.96,52.96,52.62,52.84,276827.0,51.9532,51.9532,51.6197,51.8355,276827.0
2022-06-01 11:30:00,52.83,52.91,52.64,52.74,309341.0,51.8257,51.9041,51.6393,51.7374,309341.0
2022-06-01 11:40:00,52.69,52.72,52.48,52.51,307727.0,51.6883,51.7178,51.4823,51.5118,307727.0
2022-06-01 11:50:00,52.49,52.68,52.47,52.52,85889.0,51.4921,51.6785,51.4725,51.5216,85889.0
2022-06-01 12:00:00,52.53,52.6,52.41,52.56,125604.0,51.5314,51.6,51.4137,51.5608,125604.0
2022-06-01 12:10:00,52.5,52.7,52.38,52.68,148885.0,51.5019,51.6981,51.3842,51.6785,148885.0
2022-06-01 12:20:00,52.66,52.74,52.52,52.52,123193.0,51.6589,51.7374,51.5216,51.5216,123193.0
2022-06-01 12:30:00,52.49,52.77,52.49,52.64,82144.0,51.4921,51.7668,51.4921,51.6393,82144.0
2022-06-01 12:40:00,52.64,52.72,52.39,52.44,74011.0,51.6393,51.7178,51.394,51.4431,74011.0
2022-06-01 12:50:00,52.45,52.67,52.34,52.59,219823.0,51.4529,51.6687,51.345,51.5902,219823.0
2022-06-01 13:00:00,52.62,52.89,52.57,52.89,99429.0,51.6197,51.8845,51.5706,51.8845,99429.0
2022-06-01 13:10:00,52.88,52.96,52.76,52.93,83599.0,51.8747,51.9532,51.757,51.9238,83599.0
2022-06-01 13:20:00,52.94,53.05,52.84,52.95,88995.0,51.9336,52.0415,51.8355,51.9434,88995.0
2022-06-01 13:30:00,52.96,53.21,52.84,53.15,84045.0,51.9532,52.1984,51.8355,52.1396,84045.0
2022-06-01 13:40:00,53.15,53.25,53.11,53.15,90203.0,52.1396,52.2377,52.1003,52.1396,90203.0
2022-06-01 13:50:00,53.13,53.25,52.98,53.1,111329.0,52.12,52.2377,51.9728,52.0905,111329.0
2022-06-01 14:00:00,53.08,53.32,53.08,53.23,137230.0,52.0709,52.3064,52.0709,52.2181,137230.0
2022-06-01 14:10:00,53.27,53.3,53.11,53.18,139349.0,52.2573,52.2867,52.1003,52.169,139349.0
2022-06-01 14:20:00,53.19,53.7,53.13,53.59,203517.0,52.1788,52.6791,52.12,52.5712,203517.0
2022-06-01 14:30:00,53.59,53.71,53.54,53.54,169551.0,52.5712,52.6889,52.5222,52.5222,169551.0
2022-06-01 14:40:00,53.53,53.75,53.51,53.62,153700.0,52.5124,52.7282,52.4927,52.6006,153700.0
2022-06-01 14:50:00,53.6,53.62,53.36,53.45,105104.0,52.581,52.6006,52.3456,52.4339,105104.0
2022-06-01 15:00:00,53.45,53.59,53.3,53.53,134349.0,52.4339,52.5712,52.2867,52.5124,134349.0
2022-06-01 15:10:00,53.49,53.81,53.48,53.68,122983.0,52.4731,52.787,52.4633,52.6595,122983.0
2022-06-01 15:20:00,53.67,53.77,53.54,53.6,59909.0,52.6497,52.7478,52.5222,52.581,59909.0
2022-06-01 15:30:00,53.59,53.7,53.42,53.69,119039.0,52.5712,52.6791,52.4045,52.6693,119039.0
2022-06-01 15:40:00,53.71,53.78,53.51,53.64,116538.0,52.6889,52.7576,52.4927,52.6203,116538.0
2022-06-01 15:50:00,53.65,53.73,53.03,53.05,393675.0,52.6301,52.7086,52.0219,52.0415,393675.0
2022-06-02 09:30:00,52.99,53.04,52.52,52.83,341152.0,51.9826,52.0317,51.5216,51.8257,341152.0
2022-06-02 09:40:00,52.82,52.96,52.63,52.94,219521.0,51.8159,51.9532,51.6295,51.9336,219521.0
2022-06-02 09:50:00,52.91,52.91,52.44,52.68,117319.0,51.9041,51.9041,51.4431,51.6785,117319.0
2022-06-02 10:00:00,52.67,52.9,52.57,52.71,125484.0,51.6687,51.8943,51.5706,51.7079,125484.0
2022-06-02 10:10:00,52.68,53.28,52.68,52.85,191999.0,51.6785,52.2671,51.6785,51.8453,191999.0
2022-06-02 10:20:00,52.87,52.95,52.38,52.6,231779.0,51.8649,51.9434,51.3842,51.6,231779.0
2022-06-02 10:30:00,52.61,52.87,52.52,52.85,139399.0,51.6098,51.8649,51.5216,51.8453,139399.0
2022-06-02 10:40:00,52.87,52.98,52.75,52.92,59079.0,51.8649,51.9728,51.7472,51.914,59079.0
2022-06-02 10:50:00,52.95,53.1,52.85,53.08,68927.0,51.9434,52.0905,51.8453,52.0709,68927.0
2022-06-02 11:00:00,53.09,53.4,53.04,53.39,109264.0,52.0807,52.3848,52.0317,52.375,109264.0
2022-06-02 11:10:00,53.39,53.65,53.39,53.51,172218.0,52.375,52.6301,52.375,52.4927,172218.0
2022-06-02 11:20:00,53.52,53.64,53.45,53.57,120190.0,52.5025,52.6203,52.4339,52.5516,120190.0
2022-06-02 11:30:00,53.59,53.59,53.35,53.44,81661.0,52.5712,52.5712,52.3358,52.4241,81661.0
2022-06-02 11:40:00,53.45,53.96,53.45,53.96,129972.0,52.4339,52.9342,52.4339,52.9342,129972.0
2022-06-02 11:50:00,53.96,54.01,53.72,53.73,134174.0,52.9342,52.9832,52.6987,52.7086,134174.0
2022-06-02 12:00:00,53.75,53.83,53.68,53.73,74739.0,52.7282,52.8067,52.6595,52.7086,74739.0
2022-06-02 12:10:00,53.77,53.95,53.74,53.94,32761.0,52.7478,52.9244,52.7184,52.9146,32761.0
2022-06-02 12:20:00,53.91,54.17,53.91,54.16,57069.0,52.8851,53.1402,52.8851,53.1304,57069.0
2022-06-02 12:30:00,54.19,54.32,54.14,54.32,53359.0,53.1598,53.2873,53.1108,53.2873,53359.0
2022-06-02 12:40:00,54.33,54.34,54.12,54.18,59524.0,53.2972,53.307,53.0911,53.15,59524.0
2022-06-02 12:50:00,54.19,54.35,54.19,54.26,37080.0,53.1598,53.3168,53.1598,53.2285,37080.0
2022-06-02 13:00:00,54.27,54.34,54.23,54.27,30617.0,53.2383,53.307,53.1991,53.2383,30617.0
2022-06-02 13:10:00,54.27,54.31,54.09,54.26,75811.0,53.2383,53.2775,53.0617,53.2285,75811.0
2022-06-02 13:20:00,54.25,54.31,54.13,54.27,31609.0,53.2187,53.2775,53.101,53.2383,31609.0
2022-06-02 13:30:00,54.27,54.37,54.25,54.35,33106.0,53.2383,53.3364,53.2187,53.3168,33106.0
2022-06-02 13:40:00,54.35,54.48,54.28,54.48,68014.0,53.3168,53.4443,53.2481,53.4443,68014.0
2022-06-02 13:50:00,54.48,54.49,54.3,54.45,29697.0,53.4443,53.4541,53.2677,53.4149,29697.0
2022-06-02 14:00:00,54.45,54.61,54.37,54.56,55896.0,53.4149,53.5718,53.3364,53.5228,55896.0
2022-06-02 14:10:00,54.56,54.61,54.47,54.58,54015.0,53.5228,53.5718,53.4345,53.5424,54015.0
2022-06-02 14:20:00,54.56,54.6,54.43,54.49,57874.0,53.5228,53.562,53.3952,53.4541,57874.0
2022-06-02 14:30:00,54.51,54.64,54.49,54.62,52282.0,53.4737,53.6013,53.4541,53.5816,52282.0
2022-06-02 14:40:00,54.61,54.65,54.54,54.59,72158.0,53.5718,53.6111,53.5032,53.5522,72158.0
2022-06-02 14:50:00,54.52,54.63,54.35,54.36,67447.0,53.4835,53.5914,53.3168,53.3266,67447.0
2022-06-02 15:00:00,54.34,54.57,54.34,54.52,68522.0,53.307,53.5326,53.307,53.4835,68522.0
2022-06-02 15:10:00,54.48,54.65,54.47,54.61,31389.0,53.4443,53.6111,53.4345,53.5718,31389.0
2022-06-02 15:20:00,54.6,54.7,54.45,54.53,122988.0,53.562,53.6601,53.4149,53.4933,122988.0
2022-06-02 15:30:00,54.51,54.69,54.5,54.59,56055.0,53.4737,53.6503,53.4639,53.5522,56055.0
2022-06-02 15:40:00,54.61,54.81,54.61,54.73,106436.0,53.5718,53.768,53.5718,53.6895,106436.0
2022-06-02 15:50:00,54.74,55.07,54.74,55.05,345401.0,53.6994,54.0231,53.6994,54.0035,345401.0
2022-06-03 09:30:00,53.73,54.14,53.65,53.87,288178.0,52.7086,53.1108,52.6301,52.8459,288178.0
2022-06-03 09:40:00,53.92,53.98,53.46,53.65,190572.0,52.8949,52.9538,52.4437,52.6301,190572.0
2022-06-03 09:50:00,53.66,53.96,53.52,53.93,167493.0,52.6399,52.9342,52.5025,52.9048,167493.0
2022-06-03 10:00:00,53.94,54.17,53.76,53.97,173955.0,52.9146,53.1402,52.738,52.944,173955.0
2022-06-03 10:10:00,53.95,54.08,53.66,53.97,92435.0,52.9244,53.0519,52.6399,52.944,92435.0
2022-06-03 10:20:00,53.93,53.98,53.65,53.76,81294.0,52.9048,52.9538,52.6301,52.738,81294.0
2022-06-03 10:30:00,53.72,53.82,53.37,53.42,71970.0,52.6987,52.7968,52.3554,52.4045,71970.0
2022-06-03 10:40:00,53.4,53.59,53.3,53.52,53874.0,52.3848,52.5712,52.2867,52.5025,53874.0
2022-06-03 10:50:00,53.53,53.58,53.38,53.44,62468.0,52.5124,52.5614,52.3652,52.4241,62468.0
2022-06-03 11:00:00,53.42,53.44,53.16,53.18,63020.0,52.4045,52.4241,52.1494,52.169,63020.0
2022-06-03 11:10:00,53.16,53.19,53.01,53.18,108182.0,52.1494,52.1788,52.0022,52.169,108182.0
2022-06-03 11:20:00,53.14,53.18,52.97,53.09,83136.0,52.1298,52.169,51.963,52.0807,83136.0
2022-06-03 11:30:00,53.11,53.41,53.04,53.34,75804.0,52.1003,52.3946,52.0317,52.326,75804.0
2022-06-03 11:40:00,53.37,53.38,53.13,53.15,47135.0,52.3554,52.3652,52.12,52.1396,47135.0
2022-06-03 11:50:00,53.13,53.24,53.04,53.21,54102.0,52.12,52.2279,52.0317,52.1984,54102.0
2022-06-03 12:00:00,53.2,53.44,53.2,53.23,74450.0,52.1886,52.4241,52.1886,52.2181,74450.0
2022-06-03 12:10:00,53.21,53.35,53.08,53.08,53709.0,52.1984,52.3358,52.0709,52.0709,53709.0
2022-06-03 12:20:00,53.07,53.44,53.03,53.39,43436.0,52.0611,52.4241,52.0219,52.375,43436.0
2022-06-03 12:30:00,53.4,53.56,53.3,53.54,68648.0,52.3848,52.5418,52.2867,52.5222,68648.0
2022-06-03 12:40:00,53.54,53.57,53.38,53.54,46138.0,52.5222,52.5516,52.3652,52.5222,46138.0
2022-06-03 12:50:00,53.52,53.68,53.38,53.67,40474.0,52.5025,52.6595,52.3652,52.6497,40474.0
2022-06-03 13:00:00,53.68,53.95,53.63,53.8,130629.0,52.6595,52.9244,52.6105,52.7772,130629.0
2022-06-03 13:10:00,53.8,53.83,53.34,53.37,92474.0,52.7772,52.8067,52.326,52.3554,92474.0
2022-06-03 13:20:00,53.39,53.54,53.36,53.5,72128.0,52.375,52.5222,52.3456,52.4829,72128.0
2022-06-03 13:30:00,53.5,53.54,53.33,53.44,51709.0,52.4829,52.5222,52.3162,52.4241,51709.0
2022-06-03 13:40:00,53.45,53.45,53.21,53.37,24363.0,52.4339,52.4339,52.1984,52.3554,24363.0
2022-06-03 13:50:00,53.33,53.41,53.27,53.3,25086.0,52.3162,52.3946,52.2573,52.2867,25086.0
2022-06-03 14:00:00,53.26,53.41,53.18,53.33,29969.0,52.2475,52.3946,52.169,52.3162,29969.0
2022-06-03 14:10:00,53.38,53.52,53.34,53.52,48627.0,52.3652,52.5025,52.326,52.5025,48627.0
2022-06-03 14:20:00,53.51,53.65,53.4,53.65,42518.0,52.4927,52.6301,52.3848,52.6301,42518.0
2022-06-03 14:30:00,53.63,53.63,53.28,53.33,53042.0,52.6105,52.6105,52.2671,52.3162,53042.0
2022-06-03 14:40:00,53.33,53.49,53.3,53.48,33191.0,52.3162,52.4731,52.2867,52.4633,33191.0
2022-06-03 14:50:00,53.45,53.55,53.42,53.5,47589.0,52.4339,52.532,52.4045,52.4829,47589.0
2022-06-03 15:00:00,53.53,53.56,53.24,53.28,85797.0,52.5124,52.5418,52.2279,52.2671,85797.0
2022-06-03 15:10:00,53.31,53.33,53.07,53.16,48729.0,52.2965,52.3162,52.0611,52.1494,48729.0
2022-06-03 15:20:00,53.16,53.35,53.09,53.35,57949.0,52.1494,52.3358,52.0807,52.3358,57949.0
2022-06-03 15:30:00,53.31,53.42,53.19,53.3,139108.0,52.2965,52.4045,52.1788,52.2867,139108.0
2022-06-03 15:40:00,53.31,53.36,53.05,53.19,126285.0,52.2965,52.3456,52.0415,52.1788,126285.0
2022-06-03 15:50:00,53.19,53.42,53.06,53.25,288814.0,52.1788,52.4045,52.0513,52.2377,288814.0
2022-06-06 09:30:00,54.36,54.48,54.09,54.21,180598.0,53.3266,53.4443,53.0617,53.1794,180598.0
2022-06-06 09:40:00,54.23,54.53,54.07,54.18,233594.0,53.1991,53.4933,53.0421,53.15,233594.0
2022-06-06 09:50:00,54.18,54.44,54.09,54.44,103193.0,53.15,53.4051,53.0617,53.4051,103193.0
2022-06-06 10:00:00,54.45,54.82,54.41,54.71,178013.0,53.4149,53.7778,53.3756,53.6699,178013.0
2022-06-06 10:10:00,54.69,54.77,54.56,54.63,62977.0,53.6503,53.7288,53.5228,53.5914,62977.0
2022-06-06 10:20:00,54.62,54.72,54.53,54.65,71732.0,53.5816,53.6797,53.4933,53.6111,71732.0
2022-06-06 10:30:00,54.64,54.74,54.58,54.66,67392.0,53.6013,53.6994,53.5424,53.6209,67392.0
2022-06-06 10:40:00,54.68,54.74,54.54,54.71,36237.0,53.6405,53.6994,53.5032,53.6699,36237.0
2022-06-06 10:50:00,54.73,54.78,54.59,54.68,43069.0,53.6895,53.7386,53.5522,53.6405,43069.0
2022-06-06 11:00:00,54.71,54.78,54.46,54.49,66859.0,53.6699,53.7386,53.4247,53.4541,66859.0
2022-06-06 11:10:00,54.48,54.48,53.85,53.85,153885.0,53.4443,53.4443,52.8263,52.8263,153885.0
2022-06-06 11:20:00,53.84,54.02,53.81,53.99,146582.0,52.8165,52.993,52.787,52.9636,146582.0
2022-06-06 11:30:00,53.98,54.05,53.85,53.93,171329.0,52.9538,53.0225,52.8263,52.9048,171329.0
2022-06-06 11:40:00,53.93,54.2,53.93,54.03,82036.0,52.9048,53.1696,52.9048,53.0029,82036.0
2022-06-06 11:50:00,54.02,54.12,53.98,54.08,50933.0,52.993,53.0911,52.9538,53.0519,50933.0
2022-06-06 12:00:00,54.07,54.08,53.59,53.6,98174.0,53.0421,53.0519,52.5712,52.581,98174.0
2022-06-06 12:10:00,53.57,53.62,53.45,53.59,93272.0,52.5516,52.6006,52.4339,52.5712,93272.0
2022-06-06 12:20:00,53.55,53.6,53.4,53.44,57153.0,52.532,52.581,52.3848,52.4241,57153.0
2022-06-06 12:30:00,53.39,53.61,53.32,53.6,30739.0,52.375,52.5908,52.3064,52.581,30739.0
2022-06-06 12:40:00,53.59,53.7,53.56,53.64,68775.0,52.5712,52.6791,52.5418,52.6203,68775.0
2022-06-06 12:50:00,53.62,53.75,53.53,53.71,38422.0,52.6006,52.7282,52.5124,52.6889,38422.0
2022-06-06 13:00:00,53.72,53.72,53.58,53.66,42999.0,52.6987,52.6987,52.5614,52.6399,42999.0
2022-06-06 13:10:00,53.67,53.68,53.45,53.54,71075.0,52.6497,52.6595,52.4339,52.5222,71075.0
2022-06-06 13:20:00,53.51,53.63,53.47,53.61,25974.0,52.4927,52.6105,52.4535,52.5908,25974.0
2022-06-06 13:30:00,53.57,53.92,53.57,53.86,74122.0,52.5516,52.8949,52.5516,52.8361,74122.0
2022-06-06 13:40:00,53.87,54.01,53.86,53.96,60718.0,52.8459,52.9832,52.8361,52.9342,60718.0
2022-06-06 13:50:00,53.98,54.09,53.95,54.08,66921.0,52.9538,53.0617,52.9244,53.0519,66921.0
2022-06-06 14:00:00,54.09,54.1,53.91,53.97,174223.0,53.0617,53.0715,52.8851,52.944,174223.0
2022-06-06 14:10:00,53.99,54.02,53.83,53.9,36929.0,52.9636,52.993,52.8067,52.8753,36929.0
2022-06-06 14:20:00,53.86,53.87,53.5,53.58,60696.0,52.8361,52.8459,52.4829,52.5614,60696.0
2022-06-06 14:30:00,53.55,53.62,53.44,53.5,55109.0,52.532,52.6006,52.4241,52.4829,55109.0
2022-06-06 14:40:00,53.49,53.68,53.48,53.57,46901.0,52.4731,52.6595,52.4633,52.5516,46901.0
2022-06-06 14:50:00,53.56,53.66,53.32,53.6,33797.0,52.5418,52.6399,52.3064,52.581,33797.0
2022-06-06 15:00:00,53.55,53.66,53.43,53.48,37646.0,52.532,52.6399,52.4143,52.4633,37646.0
2022-06-06 15:10:00,53.47,53.57,53.35,53.35,27177.0,52.4535,52.5516,52.3358,52.3358,27177.0
2022-06-06 15:20:00,53.33,53.46,53.25,53.37,53540.0,52.3162,52.4437,52.2377,52.3554,53540.0
2022-06-06 15:30:00,53.36,53.48,53.24,53.34,42785.0,52.3456,52.4633,52.2279,52.326,42785.0
2022-06-06 15:40:00,53.32,53.61,53.29,53.48,89054.0,52.3064,52.5908,52.2769,52.4633,89054.0
2022-06-06 15:50:00,53.44,53.72,53.44,53.55,171055.0,52.4241,52.6987,52.4241,52.532,171055.0
2022-06-07 09:30:00,52.59,52.97,52.47,52.83,321139.0,51.5902,51.963,51.4725,51.8257,321139.0
2022-06-07 09:40:00,52.86,53.03,52.78,52.99,93889.0,51.8551,52.0219,51.7766,51.9826,93889.0
2022-06-07 09:50:00,53.02,53.23,52.96,53.01,114677.0,52.0121,52.2181,51.9532,52.0022,114677.0
2022-06-07 10:00:00,53.02,53.23,52.94,53.02,71582.0,52.0121,52.2181,51.9336,52.0121,71582.0
2022-06-07 10:10:00,53.03,53.06,52.83,52.92,67958.0,52.0219,52.0513,51.8257,51.914,67958.0
2022-06-07 10:20:00,52.95,53.48,52.9,53.44,130186.0,51.9434,52.4633,51.8943,52.4241,130186.0
2022-06-07 10:30:00,53.45,53.9,53.4,53.86,136879.0,52.4339,52.8753,52.3848,52.8361,136879.0
2022-06-07 10:40:00,53.86,54.04,53.81,54.02,141531.0,52.8361,53.0127,52.787,52.993,141531.0
2022-06-07 10:50:00,54.04,54.04,53.85,53.88,70455.0,53.0127,53.0127,52.8263,52.8557,70455.0
2022-06-07 11:00:00,53.9,53.97,53.73,53.86,77030.0,52.8753,52.944,52.7086,52.8361,77030.0
2022-06-07 11:10:00,53.86,53.97,53.76,53.77,55190.0,52.8361,52.944,52.738,52.7478,55190.0
2022-06-07 11:20:00,53.8,53.82,53.5,53.56,85107.0,52.7772,52.7968,52.4829,52.5418,85107.0
2022-06-07 11:30:00,53.54,53.58,53.43,53.58,93402.0,52.5222,52.5614,52.4143,52.5614,93402.0
2022-06-07 11:40:00,53.58,53.6,53.33,53.36,138767.0,52.5614,52.581,52.3162,52.3456,138767.0
2022-06-07 11:50:00,53.33,53.58,53.33,53.57,91997.0,52.3162,52.5614,52.3162,52.5516,91997.0
2022-06-07 12:00:00,53.57,53.6,53.36,53.44,37777.0,52.5516,52.581,52.3456,52.4241,37777.0
2022-06-07 12:10:00,53.44,53.49,53.27,53.36,34579.0,52.4241,52.4731,52.2573,52.3456,34579.0
2022-06-07 12:20:00,53.37,53.47,53.32,53.44,35496.0,52.3554,52.4535,52.3064,52.4241,35496.0
2022-06-07 12:30:00,53.44,53.6,53.38,53.59,38983.0,52.4241,52.581,52.3652,52.5712,38983.0
2022-06-07 12:40:00,53.61,53.75,53.61,53.73,63516.0,52.5908,52.7282,52.5908,52.7086,63516.0
2022-06-07 12:50:00,53.72,53.78,53.63,53.73,29251.0,52.6987,52.7576,52.6105,52.7086,29251.0
2022-06-07 13:00:00,53.75,53.9,53.68,53.9,63269.0,52.7282,52.8753,52.6595,52.8753,63269.0
2022-06-07 13:10:00,53.9,53.99,53.85,53.96,48258.0,52.8753,52.9636,52.8263,52.9342,48258.0
2022-06-07 13:20:00,53.95,54.02,53.92,53.97,46357.0,52.9244,52.993,52.8949,52.944,46357.0
2022-06-07 13:30:00,53.97,54.01,53.89,53.95,45030.0,52.944,52.9832,52.8655,52.9244,45030.0
2022-06-07 13:40:00,53.96,53.97,53.87,53.95,50417.0,52.9342,52.944,52.8459,52.9244,50417.0
2022-06-07 13:50:00,53.93,54.0,53.88,53.91,63602.0,52.9048,52.9734,52.8557,52.8851,63602.0
2022-06-07 14:00:00,53.9,54.21,53.86,54.2,84148.0,52.8753,53.1794,52.8361,53.1696,84148.0
2022-06-07 14:10:00,54.21,54.32,54.17,54.18,64572.0,53.1794,53.2873,53.1402,53.15,64572.0
2022-06-07 14:20:00,54.18,54.27,54.17,54.24,30799.0,53.15,53.2383,53.1402,53.2089,30799.0
2022-06-07 14:30:00,54.24,54.37,54.21,54.29,44663.0,53.2089,53.3364,53.1794,53.2579,44663.0
2022-06-07 14:40:00,54.3,54.3,53.98,54.0,58282.0,53.2677,53.2677,52.9538,52.9734,58282.0
2022-06-07 14:50:00,54.01,54.17,54.0,54.16,25983.0,52.9832,53.1402,52.9734,53.1304,25983.0
2022-06-07 15:00:00,54.16,54.34,54.14,54.28,47546.0,53.1304,53.307,53.1108,53.2481,47546.0
2022-06-07 15:10:00,54.28,54.33,54.18,54.32,22461.0,53.2481,53.2972,53.15,53.2873,22461.0
2022-06-07 15:20:00,54.32,54.38,54.29,54.38,39227.0,53.2873,53.3462,53.2579,53.3462,39227.0
2022-06-07 15:30:00,54.36,54.57,54.32,54.57,188228.0,53.3266,53.5326,53.2873,53.5326,188228.0
2022-06-07 15:40:00,54.58,54.65,54.49,54.62,161485.0,53.5424,53.6111,53.4541,53.5816,161485.0
2022-06-07 15:50:00,54.6,54.71,54.56,54.56,240030.0,53.562,53.6699,53.5228,53.5228,240030.0
2022-06-08 09:30:00,54.12,54.21,53.79,54.16,202237.0,53.0911,53.1794,52.7674,53.1304,202237.0
2022-06-08 09:40:00,54.18,54.55,54.01,54.47,113138.0,53.15,53.513,52.9832,53.4345,113138.0
2022-06-08 09:50:00,54.47,54.6,54.42,54.47,119185.0,53.4345,53.562,53.3854,53.4345,119185.0
2022-06-08 10:00:00,54.51,54.51,54.27,54.41,84944.0,53.4737,53.4737,53.2383,53.3756,84944.0
2022-06-08 10:10:00,54.41,54.41,53.95,54.17,99479.0,53.3756,53.3756,52.9244,53.1402,99479.0
2022-06-08 10:20:00,54.18,54.39,54.18,54.24,60779.0,53.15,53.356,53.15,53.2089,60779.0
2022-06-08 10:30:00,54.21,54.48,54.18,54.36,45507.0,53.1794,53.4443,53.15,53.3266,45507.0
2022-06-08 10:40:00,54.37,54.45,54.11,54.32,177741.0,53.3364,53.4149,53.0813,53.2873,177741.0
2022-06-08 10:50:00,54.32,54.38,54.08,54.16,81975.0,53.2873,53.3462,53.0519,53.1304,81975.0
2022-06-08 11:00:00,54.17,54.2,54.05,54.18,61081.0,53.1402,53.1696,53.0225,53.15,61081.0
2022-06-08 11:10:00,54.16,54.54,54.15,54.49,114544.0,53.1304,53.5032,53.1206,53.4541,114544.0
2022-06-08 11:20:00,54.48,54.51,54.39,54.45,35868.0,53.4443,53.4737,53.356,53.4149,35868.0
2022-06-08 11:30:00,54.44,54.51,54.41,54.47,25769.0,53.4051,53.4737,53.3756,53.4345,25769.0
2022-06-08 11:40:00,54.51,54.57,54.3,54.38,65951.0,53.4737,53.5326,53.2677,53.3462,65951.0
2022-06-08 11:50:00,54.37,54.45,54.33,54.34,35127.0,53.3364,53.4149,53.2972,53.307,35127.0
2022-06-08 12:00:00,54.33,54.48,54.28,54.33,45292.0,53.2972,53.4443,53.2481,53.2972,45292.0
2022-06-08 12:10:00,54.34,54.4,54.29,54.36,22871.0,53.307,53.3658,53.2579,53.3266,22871.0
2022-06-08 12:20:00,54.38,54.38,53.98,54.13,92722.0,53.3462,53.3462,52.9538,53.101,92722.0
2022-06-08 12:30:00,54.13,54.13,53.68,53.69,133141.0,53.101,53.101,52.6595,52.6693,133141.0
2022-06-08 12:40:00,53.68,53.74,53.49,53.69,105222.0,52.6595,52.7184,52.4731,52.6693,105222.0
2022-06-08 12:50:00,53.69,53.8,53.66,53.78,71071.0,52.6693,52.7772,52.6399,52.7576,71071.0
2022-06-08 13:00:00,53.77,53.79,53.57,53.72,79714.0,52.7478,52.7674,52.5516,52.6987,79714.0
2022-06-08 13:10:00,53.69,53.75,53.61,53.74,46398.0,52.6693,52.7282,52.5908,52.7184,46398.0
2022-06-08 13:20:00,53.72,53.73,53.56,53.59,55106.0,52.6987,52.7086,52.5418,52.5712,55106.0
2022-06-08 13:30:00,53.54,53.57,53.25,53.26,73850.0,52.5222,52.5516,52.2377,52.2475,73850.0
2022-06-08 13:40:00,53.25,53.58,53.24,53.54,68782.0,52.2377,52.5614,52.2279,52.5222,68782.0
2022-06-08 13:50:00,53.56,53.59,53.43,53.48,37728.0,52.5418,52.5712,52.4143,52.4633,37728.0
2022-06-08 14:00:00,53.48,53.6,53.47,53.53,32209.0,52.4633,52.581,52.4535,52.5124,32209.0
2022-06-08 14:10:00,53.48,53.57,53.38,53.44,37932.0,52.4633,52.5516,52.3652,52.4241,37932.0
2022-06-08 14:20:00,53.46,53.52,53.21,53.32,49576.0,52.4437,52.5025,52.1984,52.3064,49576.0
2022-06-08 14:30:00,53.32,53.43,53.19,53.28,75430.0,52.3064,52.4143,52.1788,52.2671,75430.0
2022-06-08 14:40:00,53.3,53.52,53.29,53.47,78409.0,52.2867,52.5025,52.2769,52.4535,78409.0
2022-06-08 14:50:00,53.46,53.49,53.36,53.4,48454.0,52.4437,52.4731,52.3456,52.3848,48454.0
2022-06-08 15:00:00,53.4,53.4,53.18,53.28,54475.0,52.3848,52.3848,52.169,52.2671,54475.0
2022-06-08 15:10:00,53.26,53.49,53.25,53.47,75178.0,52.2475,52.4731,52.2377,52.4535,75178.0
2022-06-08 15:20:00,53.48,53.66,53.46,53.6,73494.0,52.4633,52.6399,52.4437,52.581,73494.0
2022-06-08 15:30:00,53.62,53.72,53.56,53.66,94219.0,52.6006,52.6987,52.5418,52.6399,94219.0
2022-06-08 15:40:00,53.64,53.65,53.32,53.32,64748.0,52.6203,52.6301,52.3064,52.3064,64748.0
2022-06-08 15:50:00,53.35,53.49,53.28,53.42,137939.0,52.3358,52.4731,52.2671,52.4045,137939.0
2022-06-09 09:30:00,52.9,53.27,52.75,52.88,241156.0,51.8943,52.2573,51.7472,51.8747,241156.0
2022-06-09 09:40:00,52.87,53.15,52.65,53.04,195713.0,51.8649,52.1396,51.6491,52.0317,195713.0
2022-06-09 09:50:00,53.02,53.51,53.0,53.51,176142.0,52.0121,52.4927,51.9924,52.4927,176142.0
2022-06-09 10:00:00,53.5,53.51,53.01,53.02,79108.0,52.4829,52.4927,52.0022,52.0121,79108.0
2022-06-09 10:10:00,53.01,53.3,52.81,53.14,103116.0,52.0022,52.2867,51.806,52.1298,103116.0
2022-06-09 10:20:00,53.16,53.24,53.1,53.23,52571.0,52.1494,52.2279,52.0905,52.2181,52571.0
2022-06-09 10:30:00,53.27,53.42,53.14,53.32,80758.0,52.2573,52.4045,52.1298,52.3064,80758.0
2022-06-09 10:40:00,53.3,53.3,52.95,53.01,49325.0,52.2867,52.2867,51.9434,52.0022,49325.0
2022-06-09 10:50:00,53.0,53.0,52.72,52.9,48654.0,51.9924,51.9924,51.7178,51.8943,48654.0
2022-06-09 11:00:00,52.9,52.92,52.58,52.74,120710.0,51.8943,51.914,51.5804,51.7374,120710.0
2022-06-09 11:10:00,52.74,52.84,52.7,52.78,114629.0,51.7374,51.8355,51.6981,51.7766,114629.0
2022-06-09 11:20:00,52.78,52.93,52.75,52.77,132800.0,51.7766,51.9238,51.7472,51.7668,132800.0
2022-06-09 11:30:00,52.77,52.89,52.69,52.83,60105.0,51.7668,51.8845,51.6883,51.8257,60105.0
2022-06-09 11:40:00,52.88,53.16,52.75,52.78,73901.0,51.8747,52.1494,51.7472,51.7766,73901.0
2022-06-09 11:50:00,52.78,52.94,52.67,52.94,44431.0,51.7766,51.9336,51.6687,51.9336,44431.0
2022-06-09 12:00:00,52.91,53.0,52.75,52.81,33301.0,51.9041,51.9924,51.7472,51.806,33301.0
2022-06-09 12:10:00,52.77,52.77,52.63,52.73,49114.0,51.7668,51.7668,51.6295,51.7276,49114.0
2022-06-09 12:20:00,52.77,52.98,52.75,52.93,78576.0,51.7668,51.9728,51.7472,51.9238,78576.0
2022-06-09 12:30:00,52.95,53.01,52.86,52.97,44599.0,51.9434,52.0022,51.8551,51.963,44599.0
2022-06-09 12:40:00,52.98,53.12,52.94,53.01,41174.0,51.9728,52.1102,51.9336,52.0022,41174.0
2022-06-09 12:50:00,53.01,53.2,52.89,53.15,73572.0,52.0022,52.1886,51.8845,52.1396,73572.0
2022-06-09 13:00:00,53.16,53.3,53.11,53.18,32419.0,52.1494,52.2867,52.1003,52.169,32419.0
2022-06-09 13:10:00,53.19,53.25,53.11,53.16,25981.0,52.1788,52.2377,52.1003,52.1494,25981.0
2022-06-09 13:20:00,53.16,53.17,52.84,52.89,63936.0,52.1494,52.1592,51.8355,51.8845,63936.0
2022-06-09 13:30:00,52.86,52.86,52.68,52.76,66658.0,51.8551,51.8551,51.6785,51.757,66658.0
2022-06-09 13:40:00,52.76,52.76,52.63,52.75,46587.0,51.757,51.757,51.6295,51.7472,46587.0
2022-06-09 13:50:00,52.76,52.93,52.76,52.93,33910.0,51.757,51.9238,51.757,51.9238,33910.0
2022-06-09 14:00:00,52.9,52.91,52.68,52.75,70301.0,51.8943,51.9041,51.6785,51.7472,70301.0
2022-06-09 14:10:00,52.74,52.78,52.63,52.7,79307.0,51.7374,51.7766,51.6295,51.6981,79307.0
2022-06-09 14:20:00,52.73,52.77,52.52,52.66,74039.0,51.7276,51.7668,51.5216,51.6589,74039.0
2022-06-09 14:30:00,52.63,52.63,52.38,52.41,90015.0,51.6295,51.6295,51.3842,51.4137,90015.0
2022-06-09 14:40:00,52.42,52.5,52.33,52.44,92914.0,51.4235,51.5019,51.3352,51.4431,92914.0
2022-06-09 14:50:00,52.43,52.47,52.18,52.19,143972.0,51.4333,51.4725,51.188,51.1978,143972.0
2022-06-09 15:00:00,52.19,52.2,51.83,51.89,167541.0,51.1978,51.2076,50.8447,50.9035,167541.0
2022-06-09 15:10:00,51.88,51.96,51.79,51.91,70046.0,50.8937,50.9722,50.8054,50.9232,70046.0
2022-06-09 15:20:00,51.94,51.98,51.64,51.64,141755.0,50.9526,50.9918,50.6583,50.6583,141755.0
2022-06-09 15:30:00,51.63,51.67,51.54,51.59,118769.0,50.6485,50.6877,50.5602,50.6092,118769.0
2022-06-09 15:40:00,51.56,51.56,51.11,51.21,636713.0,50.5798,50.5798,50.1384,50.2365,636713.0
2022-06-09 15:50:00,51.19,51.32,50.84,50.84,480239.0,50.2168,50.3444,49.8735,49.8735,480239.0
2022-06-10 09:30:00,49.17,49.38,48.7,48.91,866919.0,48.2352,48.4413,47.7742,47.9802,866919.0
2022-06-10 09:40:00,48.91,49.24,48.88,48.98,261033.0,47.9802,48.3039,47.9508,48.0489,261033.0
2022-06-10 09:50:00,48.98,49.07,48.68,48.79,323666.0,48.0489,48.1371,47.7546,47.8625,323666.0
2022-06-10 10:00:00,48.78,48.79,48.19,48.22,317757.0,47.8527,47.8625,47.2739,47.3033,317757.0
2022-06-10 10:10:00,48.22,48.28,48.1,48.16,131851.0,47.3033,47.3622,47.1856,47.2444,131851.0
2022-06-10 10:20:00,48.15,48.21,47.98,48.01,136892.0,47.2346,47.2935,47.0679,47.0973,136892.0
2022-06-10 10:30:00,48.01,48.41,47.98,48.38,111753.0,47.0973,47.4897,47.0679,47.4603,111753.0
2022-06-10 10:40:00,48.38,48.5,48.26,48.41,146020.0,47.4603,47.578,47.3425,47.4897,146020.0
2022-06-10 10:50:00,48.39,48.55,48.15,48.15,128475.0,47.4701,47.627,47.2346,47.2346,128475.0
2022-06-10 11:00:00,48.13,48.23,48.04,48.13,129270.0,47.215,47.3131,47.1267,47.215,129270.0
2022-06-10 11:10:00,48.12,48.26,48.05,48.25,149291.0,47.2052,47.3425,47.1365,47.3327,149291.0
2022-06-10 11:20:00,48.29,48.33,47.97,48.04,128960.0,47.372,47.4112,47.0581,47.1267,128960.0
2022-06-10 11:30:00,48.03,48.06,47.91,47.91,78413.0,47.1169,47.1463,46.9992,46.9992,78413.0
2022-06-10 11:40:00,47.91,48.18,47.89,47.94,82269.0,46.9992,47.2641,46.9796,47.0286,82269.0
2022-06-10 11:50:00,47.95,48.25,47.91,48.19,50184.0,47.0384,47.3327,46.9992,47.2739,50184.0
2022-06-10 12:00:00,48.19,48.4,48.16,48.35,70942.0,47.2739,47.4799,47.2444,47.4308,70942.0
2022-06-10 12:10:00,48.34,48.35,48.01,48.05,54465.0,47.421,47.4308,47.0973,47.1365,54465.0
2022-06-10 12:20:00,48.07,48.19,48.02,48.14,53979.0,47.1562,47.2739,47.1071,47.2248,53979.0
2022-06-10 12:30:00,48.16,48.23,48.07,48.18,50314.0,47.2444,47.3131,47.1562,47.2641,50314.0
2022-06-10 12:40:00,48.18,48.28,48.1,48.12,55660.0,47.2641,47.3622,47.1856,47.2052,55660.0
2022-06-10 12:50:00,48.11,48.11,47.94,48.07,76820.0,47.1954,47.1954,47.0286,47.1562,76820.0
2022-06-10 13:00:00,48.09,48.11,47.92,48.0,62243.0,47.1758,47.1954,47.009,47.0875,62243.0
2022-06-10 13:10:00,48.04,48.15,47.91,48.15,69263.0,47.1267,47.2346,46.9992,47.2346,69263.0
2022-06-10 13:20:00,48.15,48.32,48.1,48.31,46080.0,47.2346,47.4014,47.1856,47.3916,46080.0
2022-06-10 13:30:00,48.31,48.38,48.08,48.38,70859.0,47.3916,47.4603,47.166,47.4603,70859.0
2022-06-10 13:40:00,48.37,48.54,48.28,48.53,65373.0,47.4505,47.6172,47.3622,47.6074,65373.0
2022-06-10 13:50:00,48.55,48.64,48.24,48.33,295322.0,47.627,47.7153,47.3229,47.4112,295322.0
2022-06-10 14:00:00,48.34,48.35,48.15,48.28,92209.0,47.421,47.4308,47.2346,47.3622,92209.0
2022-06-10 14:10:00,48.3,48.48,48.21,48.44,46201.0,47.3818,47.5584,47.2935,47.5191,46201.0
2022-06-10 14:20:00,48.47,48.6,48.29,48.38,162653.0,47.5486,47.6761,47.372,47.4603,162653.0
2022-06-10 14:30:00,48.39,48.56,48.39,48.4,60495.0,47.4701,47.6368,47.4701,47.4799,60495.0
2022-06-10 14:40:00,48.39,48.56,48.26,48.56,53848.0,47.4701,47.6368,47.3425,47.6368,53848.0
2022-06-10 14:50:00,48.58,48.79,48.49,48.72,71276.0,47.6565,47.8625,47.5682,47.7938,71276.0
2022-06-10 15:00:00,48.73,48.81,48.34,48.45,242472.0,47.8036,47.8821,47.421,47.5289,242472.0
2022-06-10 15:10:00,48.44,48.77,48.43,48.72,88033.0,47.5191,47.8429,47.5093,47.7938,88033.0
2022-06-10 15:20:00,48.76,48.99,48.46,48.79,195484.0,47.833,48.0587,47.5387,47.8625,195484.0
2022-06-10 15:30:00,48.77,48.85,48.57,48.72,166914.0,47.8429,47.9213,47.6467,47.7938,166914.0
2022-06-10 15:40:00,48.7,48.77,48.15,48.18,265158.0,47.7742,47.8429,47.2346,47.2641,265158.0
2022-06-10 15:50:00,48.16,48.37,47.86,47.87,538268.0,47.2444,47.4505,46.9501,46.96,538268.0
2022-06-13 09:30:00,45.38,45.89,45.38,45.51,697673.0,44.5173,45.0176,44.5173,44.6448,697673.0
2022-06-13 09:40:00,45.52,45.77,45.25,45.42,269565.0,44.6546,44.8999,44.3898,44.5565,269565.0
2022-06-13 09:50:00,45.42,45.57,45.35,45.4,155535.0,44.5565,44.7037,44.4879,44.5369,155535.0
2022-06-13 10:00:00,45.4,45.62,45.28,45.36,290275.0,44.5369,44.7527,44.4192,44.4977,290275.0
2022-06-13 10:10:00,45.34,45.44,44.78,44.84,307775.0,44.4781,44.5762,43.9287,43.9876,307775.0
2022-06-13 10:20:00,44.82,44.96,44.7,44.76,155275.0,43.9679,44.1053,43.8502,43.9091,155275.0
2022-06-13 10:30:00,44.76,44.95,44.67,44.84,280845.0,43.9091,44.0955,43.8208,43.9876,280845.0
2022-06-13 10:40:00,44.83,44.83,44.39,44.45,460719.0,43.9778,43.9778,43.5461,43.605,460719.0
2022-06-13 10:50:00,44.42,44.62,44.34,44.51,112801.0,43.5755,43.7717,43.4971,43.6638,112801.0
2022-06-13 11:00:00,44.48,44.52,44.25,44.32,110047.0,43.6344,43.6736,43.4088,43.4774,110047.0
2022-06-13 11:10:00,44.28,44.79,44.2,44.77,127537.0,43.4382,43.9385,43.3597,43.9189,127537.0
2022-06-13 11:20:00,44.73,45.05,44.72,44.81,169400.0,43.8797,44.1936,43.8698,43.9581,169400.0
2022-06-13 11:30:00,44.83,45.11,44.65,45.1,100604.0,43.9778,44.2524,43.8012,44.2426,100604.0
2022-06-13 11:40:00,45.12,45.27,44.96,45.11,100134.0,44.2622,44.4094,44.1053,44.2524,100134.0
2022-06-13 11:50:00,45.08,45.19,44.85,45.05,83898.0,44.223,44.3309,43.9974,44.1936,83898.0
2022-06-13 12:00:00,45.02,45.28,44.92,45.15,55596.0,44.1641,44.4192,44.066,44.2917,55596.0
2022-06-13 12:10:00,45.02,45.35,45.02,45.17,274486.0,44.1641,44.4879,44.1641,44.3113,274486.0
2022-06-13 12:20:00,45.23,45.33,45.13,45.22,108958.0,44.3701,44.4682,44.272,44.3603,108958.0
2022-06-13 12:30:00,45.21,45.77,45.12,45.69,205144.0,44.3505,44.8999,44.2622,44.8214,205144.0
2022-06-13 12:40:00,45.67,45.68,45.27,45.28,112514.0,44.8018,44.8116,44.4094,44.4192,112514.0
2022-06-13 12:50:00,45.28,45.38,44.99,45.01,69376.0,44.4192,44.5173,44.1347,44.1543,69376.0
2022-06-13 13:00:00,45.01,45.01,44.8,44.92,59871.0,44.1543,44.1543,43.9483,44.066,59871.0
2022-06-13 13:10:00,44.93,44.96,44.82,44.91,39370.0,44.0759,44.1053,43.9679,44.0562,39370.0
2022-06-13 13:20:00,44.93,44.93,44.73,44.84,49707.0,44.0759,44.0759,43.8797,43.9876,49707.0
2022-06-13 13:30:00,44.82,44.92,44.69,44.92,78300.0,43.9679,44.066,43.8404,44.066,78300.0
2022-06-13 13:40:00,44.92,45.38,44.92,45.37,69226.0,44.066,44.5173,44.066,44.5075,69226.0
2022-06-13 13:50:00,45.39,45.45,45.15,45.3,63348.0,44.5271,44.586,44.2917,44.4388,63348.0
2022-06-13 14:00:00,45.23,45.26,44.91,44.92,38145.0,44.3701,44.3996,44.0562,44.066,38145.0
2022-06-13 14:10:00,44.89,44.95,44.75,44.92,70506.0,44.0366,44.0955,43.8993,44.066,70506.0
2022-06-13 14:20:00,44.92,45.03,44.88,44.89,62632.0,44.066,44.1739,44.0268,44.0366,62632.0
2022-06-13 14:30:00,44.88,45.15,44.64,45.05,108061.0,44.0268,44.2917,43.7914,44.1936,108061.0
2022-06-13 14:40:00,45.04,45.2,44.96,45.01,68944.0,44.1838,44.3407,44.1053,44.1543,68944.0
2022-06-13 14:50:00,45.01,45.02,44.66,44.71,69025.0,44.1543,44.1641,43.811,43.86,69025.0
2022-06-13 15:00:00,44.69,44.84,44.56,44.59,117579.0,43.8404,43.9876,43.7129,43.7423,117579.0
2022-06-13 15:10:00,44.6,44.98,44.34,44.58,411472.0,43.7521,44.1249,43.4971,43.7325,411472.0
2022-06-13 15:20:00,44.57,44.68,44.24,44.24,364017.0,43.7227,43.8306,43.399,43.399,364017.0
2022-06-13 15:30:00,44.23,44.4,44.04,44.11,451235.0,43.3892,43.5559,43.2028,43.2714,451235.0
2022-06-13 15:40:00,44.1,44.21,43.95,44.07,372423.0,43.2616,43.3695,43.1145,43.2322,372423.0
2022-06-13 15:50:00,44.13,44.33,43.81,44.22,1119432.0,43.2911,43.4873,42.9771,43.3793,1119432.0
2022-06-14 09:30:00,44.67,44.72,44.42,44.48,381595.0,43.8208,43.8698,43.5755,43.6344,381595.0
2022-06-14 09:40:00,44.46,44.51,44.1,44.36,210156.0,43.6148,43.6638,43.2616,43.5167,210156.0
2022-06-14 09:50:00,44.36,44.82,44.17,44.79,202738.0,43.5167,43.9679,43.3303,43.9385,202738.0
2022-06-14 10:00:00,44.79,44.89,44.44,44.45,167197.0,43.9385,44.0366,43.5952,43.605,167197.0
2022-06-14 10:10:00,44.49,44.52,44.2,44.21,94984.0,43.6442,43.6736,43.3597,43.3695,94984.0
2022-06-14 10:20:00,44.19,44.28,44.0,44.01,115775.0,43.3499,43.4382,43.1635,43.1733,115775.0
2022-06-14 10:30:00,44.01,44.18,43.93,44.03,84518.0,43.1733,43.3401,43.0949,43.193,84518.0
2022-06-14 10:40:00,44.01,44.32,43.77,44.31,181709.0,43.1733,43.4774,42.9379,43.4676,181709.0
2022-06-14 10:50:00,44.33,44.48,44.22,44.26,107882.0,43.4873,43.6344,43.3793,43.4186,107882.0
2022-06-14 11:00:00,44.27,44.44,44.01,44.02,106710.0,43.4284,43.5952,43.1733,43.1832,106710.0
2022-06-14 11:10:00,44.01,44.01,43.84,43.97,72060.0,43.1733,43.1733,43.0066,43.1341,72060.0
2022-06-14 11:20:00,43.96,44.19,43.78,44.01,154521.0,43.1243,43.3499,42.9477,43.1733,154521.0
2022-06-14 11:30:00,44.01,44.28,43.86,44.08,161206.0,43.1733,43.4382,43.0262,43.242,161206.0
2022-06-14 11:40:00,44.07,44.27,44.03,44.07,93247.0,43.2322,43.4284,43.193,43.2322,93247.0
2022-06-14 11:50:00,44.07,44.29,43.97,44.21,40233.0,43.2322,43.448,43.1341,43.3695,40233.0
2022-06-14 12:00:00,44.21,44.21,43.85,43.91,85148.0,43.3695,43.3695,43.0164,43.0752,85148.0
2022-06-14 12:10:00,43.93,44.04,43.74,44.01,63245.0,43.0949,43.2028,42.9085,43.1733,63245.0
2022-06-14 12:20:00,44.05,44.1,43.85,43.88,77301.0,43.2126,43.2616,43.0164,43.0458,77301.0
2022-06-14 12:30:00,43.88,43.9,43.65,43.73,99003.0,43.0458,43.0654,42.8202,42.8987,99003.0
2022-06-14 12:40:00,43.7,43.83,43.68,43.83,33414.0,42.8692,42.9968,42.8496,42.9968,33414.0
2022-06-14 12:50:00,43.83,43.98,43.74,43.98,76752.0,42.9968,43.1439,42.9085,43.1439,76752.0
2022-06-14 13:00:00,44.0,44.2,43.88,44.16,89235.0,43.1635,43.3597,43.0458,43.3205,89235.0
2022-06-14 13:10:00,44.17,44.46,44.07,44.43,186687.0,43.3303,43.6148,43.2322,43.5854,186687.0
2022-06-14 13:20:00,44.43,44.54,44.19,44.19,109467.0,43.5854,43.6933,43.3499,43.3499,109467.0
2022-06-14 13:30:00,44.18,44.2,43.88,43.9,77045.0,43.3401,43.3597,43.0458,43.0654,77045.0
2022-06-14 13:40:00,43.88,43.92,43.67,43.74,117570.0,43.0458,43.0851,42.8398,42.9085,117570.0
2022-06-14 13:50:00,43.75,43.9,43.73,43.79,53097.0,42.9183,43.0654,42.8987,42.9575,53097.0
2022-06-14 14:00:00,43.77,44.08,43.77,44.03,87050.0,42.9379,43.242,42.9379,43.193,87050.0
2022-06-14 14:10:00,44.01,44.01,43.75,43.87,109301.0,43.1733,43.1733,42.9183,43.036,109301.0
2022-06-14 14:20:00,43.89,43.98,43.79,43.88,89293.0,43.0556,43.1439,42.9575,43.0458,89293.0
2022-06-14 14:30:00,43.87,43.96,43.71,43.9,119775.0,43.036,43.1243,42.879,43.0654,119775.0
2022-06-14 14:40:00,43.89,43.89,43.55,43.57,87260.0,43.0556,43.0556,42.7221,42.7417,87260.0
2022-06-14 14:50:00,43.58,43.68,43.5,43.56,115610.0,42.7515,42.8496,42.673,42.7319,115610.0
2022-06-14 15:00:00,43.54,43.64,43.42,43.43,66493.0,42.7123,42.8104,42.5946,42.6044,66493.0
2022-06-14 15:10:00,43.45,43.5,43.17,43.21,97865.0,42.624,42.673,42.3493,42.3885,97865.0
2022-06-14 15:20:00,43.22,43.64,43.22,43.6,134229.0,42.3984,42.8104,42.3984,42.7711,134229.0
2022-06-14 15:30:00,43.61,44.12,43.6,44.03,263444.0,42.7809,43.2812,42.7711,43.193,263444.0
2022-06-14 15:40:00,44.05,44.22,43.88,44.17,193708.0,43.2126,43.3793,43.0458,43.3303,193708.0
2022-06-14 15:50:00,44.16,44.21,43.83,43.94,245041.0,43.3205,43.3695,42.9968,43.1047,245041.0
2022-06-15 09:30:00,44.77,44.9,44.62,44.78,260933.0,43.9189,44.0464,43.7717,43.9287,260933.0
2022-06-15 09:40:00,44.82,45.13,44.79,45.1,395417.0,43.9679,44.272,43.9385,44.2426,395417.0
2022-06-15 09:50:00,45.11,45.19,44.97,45.07,119853.0,44.2524,44.3309,44.1151,44.2132,119853.0
2022-06-15 10:00:00,45.07,45.27,44.99,45.2,103382.0,44.2132,44.4094,44.1347,44.3407,103382.0
2022-06-15 10:10:00,45.19,45.25,44.99,45.03,76976.0,44.3309,44.3898,44.1347,44.1739,76976.0
2022-06-15 10:20:00,45.02,45.08,44.95,45.05,49111.0,44.1641,44.223,44.0955,44.1936,49111.0
2022-06-15 10:30:00,45.06,45.06,44.82,44.88,67573.0,44.2034,44.2034,43.9679,44.0268,67573.0
2022-06-15 10:40:00,44.86,44.9,44.72,44.78,63009.0,44.0072,44.0464,43.8698,43.9287,63009.0
2022-06-15 10:50:00,44.77,44.8,44.55,44.74,96352.0,43.9189,43.9483,43.7031,43.8895,96352.0
2022-06-15 11:00:00,44.76,44.8,44.65,44.66,62210.0,43.9091,43.9483,43.8012,43.811,62210.0
2022-06-15 11:10:00,44.63,44.69,44.5,44.54,93913.0,43.7816,43.8404,43.654,43.6933,93913.0
2022-06-15 11:20:00,44.54,44.64,44.47,44.62,65178.0,43.6933,43.7914,43.6246,43.7717,65178.0
2022-06-15 11:30:00,44.62,44.74,44.56,44.69,61987.0,43.7717,43.8895,43.7129,43.8404,61987.0
2022-06-15 11:40:00,44.68,44.76,44.65,44.67,42728.0,43.8306,43.9091,43.8012,43.8208,42728.0
2022-06-15 11:50:00,44.66,44.8,44.63,44.79,37731.0,43.811,43.9483,43.7816,43.9385,37731.0
2022-06-15 12:00:00,44.78,44.86,44.7,44.74,35367.0,43.9287,44.0072,43.8502,43.8895,35367.0
2022-06-15 12:10:00,44.75,44.93,44.75,44.87,56224.0,43.8993,44.0759,43.8993,44.017,56224.0
2022-06-15 12:20:00,44.89,44.97,44.89,44.92,55128.0,44.0366,44.1151,44.0366,44.066,55128.0
2022-06-15 12:30:00,44.93,44.99,44.82,44.82,54838.0,44.0759,44.1347,43.9679,43.9679,54838.0
2022-06-15 12:40:00,44.82,44.85,44.67,44.75,24901.0,43.9679,43.9974,43.8208,43.8993,24901.0
2022-06-15 12:50:00,44.76,44.76,44.44,44.49,62566.0,43.9091,43.9091,43.5952,43.6442,62566.0
2022-06-15 13:00:00,44.48,44.61,44.48,44.54,73031.0,43.6344,43.7619,43.6344,43.6933,73031.0
2022-06-15 13:10:00,44.55,44.67,44.53,44.64,38616.0,43.7031,43.8208,43.6835,43.7914,38616.0
2022-06-15 13:20:00,44.64,44.81,44.62,44.79,43206.0,43.7914,43.9581,43.7717,43.9385,43206.0
2022-06-15 13:30:00,44.79,44.81,44.7,44.79,45092.0,43.9385,43.9581,43.8502,43.9385,45092.0
2022-06-15 13:40:00,44.77,44.78,44.6,44.6,57904.0,43.9189,43.9287,43.7521,43.7521,57904.0
2022-06-15 13:50:00,44.61,45.06,44.49,44.97,132117.0,43.7619,44.2034,43.6442,44.1151,132117.0
2022-06-15 14:00:00,44.92,45.37,43.91,44.36,562360.0,44.066,44.5075,43.0752,43.5167,562360.0
2022-06-15 14:10:00,44.39,44.76,44.06,44.58,306571.0,43.5461,43.9091,43.2224,43.7325,306571.0
2022-06-15 14:20:00,44.61,44.79,44.15,44.18,226670.0,43.7619,43.9385,43.3107,43.3401,226670.0
2022-06-15 14:30:00,44.16,45.07,43.54,44.8,717048.0,43.3205,44.2132,42.7123,43.9483,717048.0
2022-06-15 14:40:00,44.79,46.01,44.65,45.47,668441.0,43.9385,45.1353,43.8012,44.6056,668441.0
2022-06-15 14:50:00,45.45,45.7,44.75,44.95,474740.0,44.586,44.8312,43.8993,44.0955,474740.0
2022-06-15 15:00:00,44.96,45.42,44.92,45.33,312977.0,44.1053,44.5565,44.066,44.4682,312977.0
2022-06-15 15:10:00,45.32,45.45,44.9,45.17,272345.0,44.4584,44.586,44.0464,44.3113,272345.0
2022-06-15 15:20:00,45.19,45.94,45.19,45.94,337830.0,44.3309,45.0667,44.3309,45.0667,337830.0
2022-06-15 15:30:00,45.93,46.31,45.68,45.7,717419.0,45.0568,45.4296,44.8116,44.8312,717419.0
2022-06-15 15:40:00,45.66,45.67,45.23,45.51,596083.0,44.792,44.8018,44.3701,44.6448,596083.0
2022-06-15 15:50:00,45.5,45.51,45.0,45.2,922478.0,44.635,44.6448,44.1445,44.3407,922478.0
2022-06-16 09:30:00,43.12,43.21,42.58,42.7,562593.0,42.3003,42.3885,41.7705,41.8882,562593.0
2022-06-16 09:40:00,42.7,42.99,42.53,42.87,340954.0,41.8882,42.1727,41.7215,42.055,340954.0
2022-06-16 09:50:00,42.85,42.86,42.59,42.71,158473.0,42.0354,42.0452,41.7803,41.8981,158473.0
2022-06-16 10:00:00,42.71,42.77,42.39,42.53,337116.0,41.8981,41.9569,41.5841,41.7215,337116.0
2022-06-16 10:10:00,42.52,42.63,42.37,42.45,528447.0,41.7117,41.8196,41.5645,41.643,528447.0
2022-06-16 10:20:00,42.44,42.79,42.43,42.74,1345633.0,41.6332,41.9765,41.6234,41.9275,1345633.0
2022-06-16 10:30:00,42.72,42.77,42.45,42.45,493577.0,41.9079,41.9569,41.643,41.643,493577.0
2022-06-16 10:40:00,42.45,42.49,42.09,42.09,431600.0,41.643,41.6822,41.2898,41.2898,431600.0
2022-06-16 10:50:00,42.09,42.21,41.98,42.05,426685.0,41.2898,41.4076,41.1819,41.2506,426685.0
2022-06-16 11:00:00,42.05,42.26,42.03,42.21,117173.0,41.2506,41.4566,41.231,41.4076,117173.0
2022-06-16 11:10:00,42.22,42.53,42.16,42.4,210129.0,41.4174,41.7215,41.3585,41.5939,210129.0
2022-06-16 11:20:00,42.39,42.7,42.29,42.54,219230.0,41.5841,41.8882,41.486,41.7313,219230.0
2022-06-16 11:30:00,42.55,42.58,42.36,42.51,92962.0,41.7411,41.7705,41.5547,41.7019,92962.0
2022-06-16 11:40:00,42.51,42.52,42.2,42.32,128192.0,41.7019,41.7117,41.3978,41.5155,128192.0
2022-06-16 11:50:00,42.33,42.47,42.18,42.47,75396.0,41.5253,41.6626,41.3781,41.6626,75396.0
2022-06-16 12:00:00,42.48,42.51,42.16,42.16,74062.0,41.6724,41.7019,41.3585,41.3585,74062.0
2022-06-16 12:10:00,42.15,42.29,42.09,42.18,64311.0,41.3487,41.486,41.2898,41.3781,64311.0
2022-06-16 12:20:00,42.14,42.45,42.12,42.43,81319.0,41.3389,41.643,41.3193,41.6234,81319.0
2022-06-16 12:30:00,42.42,42.47,42.19,42.29,89029.0,41.6136,41.6626,41.3879,41.486,89029.0
2022-06-16 12:40:00,42.3,42.53,42.25,42.52,67640.0,41.4958,41.7215,41.4468,41.7117,67640.0
2022-06-16 12:50:00,42.49,42.52,42.3,42.43,63616.0,41.6822,41.7117,41.4958,41.6234,63616.0
2022-06-16 13:00:00,42.43,42.68,42.34,42.6,153996.0,41.6234,41.8686,41.5351,41.7901,153996.0
2022-06-16 13:10:00,42.61,42.62,42.46,42.46,53717.0,41.8,41.8098,41.6528,41.6528,53717.0
2022-06-16 13:20:00,42.48,42.73,42.29,42.62,103013.0,41.6724,41.9177,41.486,41.8098,103013.0
2022-06-16 13:30:00,42.62,42.69,42.43,42.56,69450.0,41.8098,41.8784,41.6234,41.7509,69450.0
2022-06-16 13:40:00,42.57,42.59,42.2,42.3,101033.0,41.7607,41.7803,41.3978,41.4958,101033.0
2022-06-16 13:50:00,42.3,42.31,42.0,42.0,109779.0,41.4958,41.5057,41.2016,41.2016,109779.0
2022-06-16 14:00:00,41.99,42.12,41.89,41.94,102382.0,41.1917,41.3193,41.0936,41.1427,102382.0
2022-06-16 14:10:00,41.96,42.04,41.94,42.01,82644.0,41.1623,41.2408,41.1427,41.2114,82644.0
2022-06-16 14:20:00,42.01,42.01,41.84,41.84,72129.0,41.2114,41.2114,41.0446,41.0446,72129.0
2022-06-16 14:30:00,41.84,41.96,41.8,41.91,110259.0,41.0446,41.1623,41.0054,41.1133,110259.0
2022-06-16 14:40:00,41.91,42.11,41.63,41.63,140974.0,41.1133,41.3095,40.8386,40.8386,140974.0
2022-06-16 14:50:00,41.64,41.76,41.58,41.75,135688.0,40.8484,40.9661,40.7895,40.9563,135688.0
2022-06-16 15:00:00,41.74,42.22,41.71,42.21,187637.0,40.9465,41.4174,40.9171,41.4076,187637.0
2022-06-16 15:10:00,42.2,42.34,41.94,42.18,118169.0,41.3978,41.5351,41.1427,41.3781,118169.0
2022-06-16 15:20:00,42.17,42.38,42.13,42.26,121250.0,41.3683,41.5743,41.3291,41.4566,121250.0
2022-06-16 15:30:00,42.25,42.28,41.89,42.07,151441.0,41.4468,41.4762,41.0936,41.2702,151441.0
2022-06-16 15:40:00,42.08,42.3,41.74,41.81,145330.0,41.28,41.4958,40.9465,41.0152,145330.0
2022-06-16 15:50:00,41.82,42.34,41.8,42.29,793024.0,41.025,41.5351,41.0054,41.486,793024.0
2022-06-17 09:30:00,42.3,42.79,42.27,42.64,419502.0,41.4958,41.9765,41.4664,41.8294,419502.0
2022-06-17 09:40:00,42.64,43.02,42.64,42.92,238960.0,41.8294,42.2022,41.8294,42.1041,238960.0
2022-06-17 09:50:00,42.94,43.17,42.89,42.96,223902.0,42.1237,42.3493,42.0746,42.1433,223902.0
2022-06-17 10:00:00,42.99,42.99,42.56,42.61,232223.0,42.1727,42.1727,41.7509,41.8,232223.0
2022-06-17 10:10:00,42.61,42.74,42.28,42.33,226567.0,41.8,41.9275,41.4762,41.5253,226567.0
2022-06-17 10:20:00,42.34,42.35,41.97,42.08,192621.0,41.5351,41.5449,41.1721,41.28,192621.0
2022-06-17 10:30:00,42.08,42.16,41.63,41.86,257161.0,41.28,41.3585,40.8386,41.0642,257161.0
2022-06-17 10:40:00,41.84,41.93,41.52,41.72,159047.0,41.0446,41.1329,40.7307,40.9269,159047.0
2022-06-17 10:50:00,41.66,41.91,41.61,41.86,260351.0,40.868,41.1133,40.819,41.0642,260351.0
2022-06-17 11:00:00,41.84,42.4,41.67,42.4,439367.0,41.0446,41.5939,40.8778,41.5939,439367.0
2022-06-17 11:10:00,42.39,42.59,42.22,42.51,189691.0,41.5841,41.7803,41.4174,41.7019,189691.0
2022-06-17 11:20:00,42.52,42.59,42.19,42.5,181983.0,41.7117,41.7803,41.3879,41.692,181983.0
2022-06-17 11:30:00,42.51,42.69,42.27,42.38,149224.0,41.7019,41.8784,41.4664,41.5743,149224.0
2022-06-17 11:40:00,42.42,42.56,42.2,42.28,161046.0,41.6136,41.7509,41.3978,41.4762,161046.0
2022-06-17 11:50:00,42.29,42.35,42.05,42.13,77542.0,41.486,41.5449,41.2506,41.3291,77542.0
2022-06-17 12:00:00,42.12,42.18,41.95,42.11,242264.0,41.3193,41.3781,41.1525,41.3095,242264.0
2022-06-17 12:10:00,42.13,42.4,42.06,42.18,76558.0,41.3291,41.5939,41.2604,41.3781,76558.0
2022-06-17 12:20:00,42.19,42.41,42.16,42.35,83064.0,41.3879,41.6038,41.3585,41.5449,83064.0
2022-06-17 12:30:00,42.35,42.41,42.18,42.4,63688.0,41.5449,41.6038,41.3781,41.5939,63688.0
2022-06-17 12:40:00,42.41,42.45,42.22,42.44,71127.0,41.6038,41.643,41.4174,41.6332,71127.0
2022-06-17 12:50:00,42.45,42.45,42.16,42.34,78966.0,41.643,41.643,41.3585,41.5351,78966.0
2022-06-17 13:00:00,42.33,42.89,42.28,42.87,137543.0,41.5253,42.0746,41.4762,42.055,137543.0
2022-06-17 13:10:00,42.87,43.04,42.76,42.88,147612.0,42.055,42.2218,41.9471,42.0648,147612.0
2022-06-17 13:20:00,42.85,42.88,42.66,42.67,43437.0,42.0354,42.0648,41.849,41.8588,43437.0
2022-06-17 13:30:00,42.7,42.82,42.57,42.7,135800.0,41.8882,42.006,41.7607,41.8882,135800.0
2022-06-17 13:40:00,42.7,42.83,42.47,42.62,113522.0,41.8882,42.0158,41.6626,41.8098,113522.0
2022-06-17 13:50:00,42.61,42.79,42.6,42.67,57398.0,41.8,41.9765,41.7901,41.8588,57398.0
2022-06-17 14:00:00,42.7,42.82,42.67,42.8,63432.0,41.8882,42.006,41.8588,41.9863,63432.0
2022-06-17 14:10:00,42.77,42.99,42.73,42.91,75072.0,41.9569,42.1727,41.9177,42.0943,75072.0
2022-06-17 14:20:00,42.94,43.01,42.79,42.81,104243.0,42.1237,42.1924,41.9765,41.9962,104243.0
2022-06-17 14:30:00,42.81,42.98,42.64,42.97,100055.0,41.9962,42.1629,41.8294,42.1531,100055.0
2022-06-17 14:40:00,42.99,43.1,42.81,42.84,136917.0,42.1727,42.2806,41.9962,42.0256,136917.0
2022-06-17 14:50:00,42.8,42.85,42.66,42.74,51433.0,41.9863,42.0354,41.849,41.9275,51433.0
2022-06-17 15:00:00,42.75,42.9,42.64,42.66,84770.0,41.9373,42.0844,41.8294,41.849,84770.0
2022-06-17 15:10:00,42.67,42.68,42.32,42.52,221644.0,41.8588,41.8686,41.5155,41.7117,221644.0
2022-06-17 15:20:00,42.53,42.91,42.51,42.85,139309.0,41.7215,42.0943,41.7019,42.0354,139309.0
2022-06-17 15:30:00,42.87,42.87,42.63,42.82,130627.0,42.055,42.055,41.8196,42.006,130627.0
2022-06-17 15:40:00,42.81,42.81,42.5,42.61,109667.0,41.9962,41.9962,41.692,41.8,109667.0
2022-06-17 15:50:00,42.61,42.64,42.32,42.37,409573.0,41.8,41.8294,41.5155,41.5645,409573.0
2022-06-21 09:30:00,43.75,44.14,43.75,44.12,574431.0,42.9183,43.3009,42.9183,43.2812,574431.0
2022-06-21 09:40:00,44.13,44.28,44.09,44.16,336614.0,43.2911,43.4382,43.2518,43.3205,336614.0
2022-06-21 09:50:00,44.17,44.47,44.11,44.45,228310.0,43.3303,43.6246,43.2714,43.605,228310.0
2022-06-21 10:00:00,44.46,44.52,44.35,44.4,102552.0,43.6148,43.6736,43.5069,43.5559,102552.0
2022-06-21 10:10:00,44.4,44.52,44.37,44.43,222307.0,43.5559,43.6736,43.5265,43.5854,222307.0
2022-06-21 10:20:00,44.4,44.61,44.39,44.5,184557.0,43.5559,43.7619,43.5461,43.654,184557.0
2022-06-21 10:30:00,44.53,44.68,44.49,44.6,68275.0,43.6835,43.8306,43.6442,43.7521,68275.0
2022-06-21 10:40:00,44.61,44.7,44.56,44.64,92949.0,43.7619,43.8502,43.7129,43.7914,92949.0
2022-06-21 10:50:00,44.67,44.77,44.66,44.76,78844.0,43.8208,43.9189,43.811,43.9091,78844.0
2022-06-21 11:00:00,44.75,44.78,44.68,44.7,56144.0,43.8993,43.9287,43.8306,43.8502,56144.0
2022-06-21 11:10:00,44.71,44.72,44.57,44.62,44829.0,43.86,43.8698,43.7227,43.7717,44829.0
2022-06-21 11:20:00,44.62,44.67,44.51,44.53,48867.0,43.7717,43.8208,43.6638,43.6835,48867.0
2022-06-21 11:30:00,44.54,44.64,44.44,44.44,53952.0,43.6933,43.7914,43.5952,43.5952,53952.0
2022-06-21 11:40:00,44.43,44.52,44.35,44.46,48083.0,43.5854,43.6736,43.5069,43.6148,48083.0
2022-06-21 11:50:00,44.47,44.49,44.33,44.37,79318.0,43.6246,43.6442,43.4873,43.5265,79318.0
2022-06-21 12:00:00,44.32,44.43,44.26,44.29,41966.0,43.4774,43.5854,43.4186,43.448,41966.0
2022-06-21 12:10:00,44.29,44.4,44.24,44.4,45769.0,43.448,43.5559,43.399,43.5559,45769.0
2022-06-21 12:20:00,44.41,44.47,44.35,44.44,55754.0,43.5657,43.6246,43.5069,43.5952,55754.0
2022-06-21 12:30:00,44.44,44.54,44.38,44.52,57762.0,43.5952,43.6933,43.5363,43.6736,57762.0
2022-06-21 12:40:00,44.52,44.54,44.44,44.52,43195.0,43.6736,43.6933,43.5952,43.6736,43195.0
2022-06-21 12:50:00,44.52,44.62,44.5,44.62,31700.0,43.6736,43.7717,43.654,43.7717,31700.0
2022-06-21 13:00:00,44.61,44.63,44.5,44.6,21721.0,43.7619,43.7816,43.654,43.7521,21721.0
2022-06-21 13:10:00,44.6,44.7,44.58,44.61,58068.0,43.7521,43.8502,43.7325,43.7619,58068.0
2022-06-21 13:20:00,44.62,44.64,44.53,44.53,16728.0,43.7717,43.7914,43.6835,43.6835,16728.0
2022-06-21 13:30:00,44.54,44.64,44.53,44.54,47369.0,43.6933,43.7914,43.6835,43.6933,47369.0
2022-06-21 13:40:00,44.52,44.56,44.46,44.56,29995.0,43.6736,43.7129,43.6148,43.7129,29995.0
2022-06-21 13:50:00,44.55,44.56,44.42,44.44,25383.0,43.7031,43.7129,43.5755,43.5952,25383.0
2022-06-21 14:00:00,44.45,44.52,44.38,44.5,38850.0,43.605,43.6736,43.5363,43.654,38850.0
2022-06-21 14:10:00,44.53,44.57,44.45,44.5,63216.0,43.6835,43.7227,43.605,43.654,63216.0
2022-06-21 14:20:00,44.5,44.56,44.45,44.54,39710.0,43.654,43.7129,43.605,43.6933,39710.0
2022-06-21 14:30:00,44.57,44.6,44.42,44.46,76987.0,43.7227,43.7521,43.5755,43.6148,76987.0
2022-06-21 14:40:00,44.44,44.62,44.44,44.51,96000.0,43.5952,43.7717,43.5952,43.6638,96000.0
2022-06-21 14:50:00,44.51,44.75,44.51,44.73,66923.0,43.6638,43.8993,43.6638,43.8797,66923.0
2022-06-21 15:00:00,44.74,44.82,44.71,44.78,228238.0,43.8895,43.9679,43.86,43.9287,228238.0
2022-06-21 15:10:00,44.79,44.84,44.72,44.73,66016.0,43.9385,43.9876,43.8698,43.8797,66016.0
2022-06-21 15:20:00,44.72,44.8,44.65,44.71,96870.0,43.8698,43.9483,43.8012,43.86,96870.0
2022-06-21 15:30:00,44.74,44.76,44.61,44.64,72182.0,43.8895,43.9091,43.7619,43.7914,72182.0
2022-06-21 15:40:00,44.64,44.66,44.57,44.64,95106.0,43.7914,43.811,43.7227,43.7914,95106.0
2022-06-21 15:50:00,44.64,44.73,44.41,44.49,397626.0,43.7914,43.8797,43.5657,43.6442,397626.0
2022-06-22 09:30:00,43.44,43.92,43.34,43.7,462068.0,42.6142,43.0851,42.5161,42.8692,462068.0
2022-06-22 09:40:00,43.68,43.97,43.54,43.92,216430.0,42.8496,43.1341,42.7123,43.0851,216430.0
2022-06-22 09:50:00,43.86,44.36,43.71,44.13,201484.0,43.0262,43.5167,42.879,43.2911,201484.0
2022-06-22 10:00:00,44.13,44.24,43.95,44.24,96594.0,43.2911,43.399,43.1145,43.399,96594.0
2022-06-22 10:10:00,44.24,44.7,44.15,44.68,156552.0,43.399,43.8502,43.3107,43.8306,156552.0
2022-06-22 10:20:00,44.69,44.95,44.63,44.92,200003.0,43.8404,44.0955,43.7816,44.066,200003.0
2022-06-22 10:30:00,44.93,45.18,44.88,45.14,156510.0,44.0759,44.3211,44.0268,44.2819,156510.0
2022-06-22 10:40:00,45.16,45.18,44.79,44.9,212630.0,44.3015,44.3211,43.9385,44.0464,212630.0
2022-06-22 10:50:00,44.89,44.97,44.82,44.91,71995.0,44.0366,44.1151,43.9679,44.0562,71995.0
2022-06-22 11:00:00,44.91,44.92,44.59,44.75,78148.0,44.0562,44.066,43.7423,43.8993,78148.0
2022-06-22 11:10:00,44.75,44.93,44.71,44.9,78260.0,43.8993,44.0759,43.86,44.0464,78260.0
2022-06-22 11:20:00,44.88,44.95,44.77,44.89,58983.0,44.0268,44.0955,43.9189,44.0366,58983.0
2022-06-22 11:30:00,44.89,45.12,44.88,45.02,109710.0,44.0366,44.2622,44.0268,44.1641,109710.0
2022-06-22 11:40:00,45.01,45.01,44.56,44.68,106353.0,44.1543,44.1543,43.7129,43.8306,106353.0
2022-06-22 11:50:00,44.7,44.7,44.39,44.4,86147.0,43.8502,43.8502,43.5461,43.5559,86147.0
2022-06-22 12:00:00,44.43,44.67,44.27,44.35,122880.0,43.5854,43.8208,43.4284,43.5069,122880.0
2022-06-22 12:10:00,44.34,44.62,44.34,44.61,56130.0,43.4971,43.7717,43.4971,43.7619,56130.0
2022-06-22 12:20:00,44.58,44.69,44.57,44.62,41069.0,43.7325,43.8404,43.7227,43.7717,41069.0
2022-06-22 12:30:00,44.6,44.79,44.58,44.63,88852.0,43.7521,43.9385,43.7325,43.7816,88852.0
2022-06-22 12:40:00,44.66,44.79,44.66,44.69,27067.0,43.811,43.9385,43.811,43.8404,27067.0
2022-06-22 12:50:00,44.73,44.83,44.66,44.83,29098.0,43.8797,43.9778,43.811,43.9778,29098.0
2022-06-22 13:00:00,44.83,44.85,44.6,44.71,44346.0,43.9778,43.9974,43.7521,43.86,44346.0
2022-06-22 13:10:00,44.74,44.92,44.74,44.92,14258.0,43.8895,44.066,43.8895,44.066,14258.0
2022-06-22 13:20:00,44.92,45.04,44.9,44.97,67293.0,44.066,44.1838,44.0464,44.1151,67293.0
2022-06-22 13:30:00,44.97,44.97,44.78,44.92,32291.0,44.1151,44.1151,43.9287,44.066,32291.0
2022-06-22 13:40:00,44.9,45.06,44.89,45.05,22709.0,44.0464,44.2034,44.0366,44.1936,22709.0
2022-06-22 13:50:00,45.04,45.05,44.88,44.98,49278.0,44.1838,44.1936,44.0268,44.1249,49278.0
2022-06-22 14:00:00,45.0,45.33,44.96,45.29,86489.0,44.1445,44.4682,44.1053,44.429,86489.0
2022-06-22 14:10:00,45.29,45.37,45.21,45.27,110090.0,44.429,44.5075,44.3505,44.4094,110090.0
2022-06-22 14:20:00,45.3,45.31,45.02,45.03,109529.0,44.4388,44.4486,44.1641,44.1739,109529.0
2022-06-22 14:30:00,45.04,45.1,45.03,45.04,31427.0,44.1838,44.2426,44.1739,44.1838,31427.0
2022-06-22 14:40:00,45.04,45.08,44.88,44.88,65225.0,44.1838,44.223,44.0268,44.0268,65225.0
2022-06-22 14:50:00,44.87,45.04,44.84,45.01,70768.0,44.017,44.1838,43.9876,44.1543,70768.0
2022-06-22 15:00:00,45.02,45.09,44.89,44.95,59209.0,44.1641,44.2328,44.0366,44.0955,59209.0
2022-06-22 15:10:00,44.92,44.97,44.83,44.83,119995.0,44.066,44.1151,43.9778,43.9778,119995.0
2022-06-22 15:20:00,44.86,44.91,44.6,44.68,47466.0,44.0072,44.0562,43.7521,43.8306,47466.0
2022-06-22 15:30:00,44.65,44.74,44.44,44.53,128433.0,43.8012,43.8895,43.5952,43.6835,128433.0
2022-06-22 15:40:00,44.51,44.57,44.33,44.4,82941.0,43.6638,43.7227,43.4873,43.5559,82941.0
2022-06-22 15:50:00,44.4,44.69,44.29,44.3,875648.0,43.5559,43.8404,43.448,43.4578,875648.0
2022-06-23 09:30:00,44.86,45.03,44.64,44.7,234353.0,44.0072,44.1739,43.7914,43.8502,234353.0
2022-06-23 09:40:00,44.71,44.99,44.59,44.81,465718.0,43.86,44.1347,43.7423,43.9581,465718.0
2022-06-23 09:50:00,44.78,44.98,44.43,44.95,382698.0,43.9287,44.1249,43.5854,44.0955,382698.0
2022-06-23 10:00:00,44.95,45.07,44.68,44.7,136187.0,44.0955,44.2132,43.8306,43.8502,136187.0
2022-06-23 10:10:00,44.7,44.8,44.55,44.7,132695.0,43.8502,43.9483,43.7031,43.8502,132695.0
2022-06-23 10:20:00,44.8,44.98,44.72,44.78,140570.0,43.9483,44.1249,43.8698,43.9287,140570.0
2022-06-23 10:30:00,44.8,44.95,44.65,44.95,152560.0,43.9483,44.0955,43.8012,44.0955,152560.0
2022-06-23 10:40:00,44.98,45.15,44.97,45.01,177392.0,44.1249,44.2917,44.1151,44.1543,177392.0
2022-06-23 10:50:00,45.01,45.2,44.93,45.15,91065.0,44.1543,44.3407,44.0759,44.2917,91065.0
2022-06-23 11:00:00,45.14,45.14,44.89,45.02,59085.0,44.2819,44.2819,44.0366,44.1641,59085.0
2022-06-23 11:10:00,45.02,45.22,44.99,45.12,54625.0,44.1641,44.3603,44.1347,44.2622,54625.0
2022-06-23 11:20:00,45.12,45.16,44.89,44.92,92973.0,44.2622,44.3015,44.0366,44.066,92973.0
2022-06-23 11:30:00,44.94,45.0,44.58,44.6,92759.0,44.0857,44.1445,43.7325,43.7521,92759.0
2022-06-23 11:40:00,44.59,44.76,44.57,44.76,35640.0,43.7423,43.9091,43.7227,43.9091,35640.0
2022-06-23 11:50:00,44.75,44.76,44.49,44.51,47053.0,43.8993,43.9091,43.6442,43.6638,47053.0
2022-06-23 12:00:00,44.52,44.55,44.2,44.3,165865.0,43.6736,43.7031,43.3597,43.4578,165865.0
2022-06-23 12:10:00,44.31,44.53,44.25,44.46,90252.0,43.4676,43.6835,43.4088,43.6148,90252.0
2022-06-23 12:20:00,44.47,44.57,44.36,44.38,87543.0,43.6246,43.7227,43.5167,43.5363,87543.0
2022-06-23 12:30:00,44.39,44.43,44.14,44.17,96798.0,43.5461,43.5854,43.3009,43.3303,96798.0
2022-06-23 12:40:00,44.16,44.29,44.07,44.18,92225.0,43.3205,43.448,43.2322,43.3401,92225.0
2022-06-23 12:50:00,44.16,44.24,44.02,44.13,70115.0,43.3205,43.399,43.1832,43.2911,70115.0
2022-06-23 13:00:00,44.09,44.28,43.98,44.21,135140.0,43.2518,43.4382,43.1439,43.3695,135140.0
2022-06-23 13:10:00,44.22,44.33,44.19,44.28,41948.0,43.3793,43.4873,43.3499,43.4382,41948.0
2022-06-23 13:20:00,44.28,44.38,44.16,44.21,79840.0,43.4382,43.5363,43.3205,43.3695,79840.0
2022-06-23 13:30:00,44.21,44.32,44.13,44.17,27590.0,43.3695,43.4774,43.2911,43.3303,27590.0
2022-06-23 13:40:00,44.2,44.3,44.09,44.3,55530.0,43.3597,43.4578,43.2518,43.4578,55530.0
2022-06-23 13:50:00,44.29,44.47,44.29,44.44,88724.0,43.448,43.6246,43.448,43.5952,88724.0
2022-06-23 14:00:00,44.43,44.5,44.37,44.44,64132.0,43.5854,43.654,43.5265,43.5952,64132.0
2022-06-23 14:10:00,44.46,44.5,44.36,44.42,34565.0,43.6148,43.654,43.5167,43.5755,34565.0
2022-06-23 14:20:00,44.43,44.61,44.37,44.59,65512.0,43.5854,43.7619,43.5265,43.7423,65512.0
2022-06-23 14:30:00,44.59,44.82,44.58,44.78,104009.0,43.7423,43.9679,43.7325,43.9287,104009.0
2022-06-23 14:40:00,44.79,44.79,44.65,44.69,28885.0,43.9385,43.9385,43.8012,43.8404,28885.0
2022-06-23 14:50:00,44.7,44.74,44.67,44.74,71170.0,43.8502,43.8895,43.8208,43.8895,71170.0
2022-06-23 15:00:00,44.74,44.86,44.64,44.81,44484.0,43.8895,44.0072,43.7914,43.9581,44484.0
2022-06-23 15:10:00,44.81,44.86,44.71,44.8,57097.0,43.9581,44.0072,43.86,43.9483,57097.0
2022-06-23 15:20:00,44.81,44.98,44.79,44.94,99998.0,43.9581,44.1249,43.9385,44.0857,99998.0
2022-06-23 15:30:00,44.93,45.22,44.92,45.09,186118.0,44.0759,44.3603,44.066,44.2328,186118.0
2022-06-23 15:40:00,45.08,45.31,45.05,45.3,143745.0,44.223,44.4486,44.1936,44.4388,143745.0
2022-06-23 15:50:00,45.3,45.38,45.1,45.21,501933.0,44.4388,44.5173,44.2426,44.3505,501933.0
2022-06-24 09:30:00,46.0,46.36,45.99,46.2,389122.0,45.1255,45.4787,45.1157,45.3217,389122.0
2022-06-24 09:40:00,46.21,46.6,46.17,46.6,435822.0,45.3315,45.7141,45.2923,45.7141,435822.0
2022-06-24 09:50:00,46.61,46.64,46.5,46.55,165982.0,45.7239,45.7533,45.616,45.6651,165982.0
2022-06-24 10:00:00,46.58,47.33,46.57,47.3,522164.0,45.6945,46.4302,45.6847,46.4008,522164.0
2022-06-24 10:10:00,47.3,47.31,47.11,47.25,122041.0,46.4008,46.4106,46.2144,46.3517,122041.0
2022-06-24 10:20:00,47.25,47.36,47.16,47.2,111939.0,46.3517,46.4597,46.2635,46.3027,111939.0
2022-06-24 10:30:00,47.24,47.27,47.09,47.12,111602.0,46.3419,46.3714,46.1948,46.2242,111602.0
2022-06-24 10:40:00,47.13,47.23,47.01,47.19,205940.0,46.234,46.3321,46.1163,46.2929,205940.0
2022-06-24 10:50:00,47.21,47.28,47.13,47.23,67909.0,46.3125,46.3812,46.234,46.3321,67909.0
2022-06-24 11:00:00,47.21,47.37,47.2,47.31,85250.0,46.3125,46.4695,46.3027,46.4106,85250.0
2022-06-24 11:10:00,47.33,47.34,47.09,47.12,123685.0,46.4302,46.44,46.1948,46.2242,123685.0
2022-06-24 11:20:00,47.1,47.31,47.1,47.3,83071.0,46.2046,46.4106,46.2046,46.4008,83071.0
2022-06-24 11:30:00,47.3,47.34,47.21,47.33,100976.0,46.4008,46.44,46.3125,46.4302,100976.0
2022-06-24 11:40:00,47.33,47.36,47.26,47.28,50965.0,46.4302,46.4597,46.3616,46.3812,50965.0
2022-06-24 11:50:00,47.27,47.37,47.24,47.33,82349.0,46.3714,46.4695,46.3419,46.4302,82349.0
2022-06-24 12:00:00,47.33,47.43,47.31,47.37,23009.0,46.4302,46.5283,46.4106,46.4695,23009.0
2022-06-24 12:10:00,47.38,47.44,47.36,47.43,40972.0,46.4793,46.5381,46.4597,46.5283,40972.0
2022-06-24 12:20:00,47.42,47.43,47.28,47.29,39227.0,46.5185,46.5283,46.3812,46.391,39227.0
2022-06-24 12:30:00,47.31,47.34,47.22,47.29,46756.0,46.4106,46.44,46.3223,46.391,46756.0
2022-06-24 12:40:00,47.28,47.4,47.26,47.31,29412.0,46.3812,46.4989,46.3616,46.4106,29412.0
2022-06-24 12:50:00,47.32,47.41,47.29,47.39,15991.0,46.4204,46.5087,46.391,46.4891,15991.0
2022-06-24 13:00:00,47.38,47.47,47.36,47.43,32424.0,46.4793,46.5676,46.4597,46.5283,32424.0
2022-06-24 13:10:00,47.43,47.48,47.38,47.38,38695.0,46.5283,46.5774,46.4793,46.4793,38695.0
2022-06-24 13:20:00,47.38,47.42,47.35,47.39,174850.0,46.4793,46.5185,46.4498,46.4891,174850.0
2022-06-24 13:30:00,47.39,47.41,47.33,47.36,31989.0,46.4891,46.5087,46.4302,46.4597,31989.0
2022-06-24 13:40:00,47.35,47.43,47.33,47.38,22796.0,46.4498,46.5283,46.4302,46.4793,22796.0
2022-06-24 13:50:00,47.37,47.41,47.28,47.32,45995.0,46.4695,46.5087,46.3812,46.4204,45995.0
2022-06-24 14:00:00,47.32,47.38,47.28,47.31,59270.0,46.4204,46.4793,46.3812,46.4106,59270.0
2022-06-24 14:10:00,47.31,47.4,47.31,47.38,17730.0,46.4106,46.4989,46.4106,46.4793,17730.0
2022-06-24 14:20:00,47.38,47.43,47.33,47.41,17296.0,46.4793,46.5283,46.4302,46.5087,17296.0
2022-06-24 14:30:00,47.41,47.48,47.41,47.42,35834.0,46.5087,46.5774,46.5087,46.5185,35834.0
2022-06-24 14:40:00,47.41,47.5,47.39,47.49,41017.0,46.5087,46.597,46.4891,46.5872,41017.0
2022-06-24 14:50:00,47.51,47.55,47.48,47.54,32633.0,46.6068,46.646,46.5774,46.6362,32633.0
2022-06-24 15:00:00,47.54,47.55,47.49,47.52,30717.0,46.6362,46.646,46.5872,46.6166,30717.0
2022-06-24 15:10:00,47.51,47.58,47.48,47.56,389911.0,46.6068,46.6755,46.5774,46.6559,389911.0
2022-06-24 15:20:00,47.56,47.6,47.53,47.58,65756.0,46.6559,46.6951,46.6264,46.6755,65756.0
2022-06-24 15:30:00,47.58,47.63,47.5,47.62,56278.0,46.6755,46.7245,46.597,46.7147,56278.0
2022-06-24 15:40:00,47.63,47.72,47.61,47.66,495328.0,46.7245,46.8128,46.7049,46.754,495328.0
2022-06-24 15:50:00,47.66,48.05,47.66,48.05,820760.0,46.754,47.1365,46.754,47.1365,820760.0
2022-06-27 09:30:00,48.32,48.36,47.71,47.9,263008.0,47.4014,47.4406,46.803,46.9894,263008.0
2022-06-27 09:40:00,47.88,47.9,47.43,47.53,120807.0,46.9698,46.9894,46.5283,46.6264,120807.0
2022-06-27 09:50:00,47.52,47.77,47.48,47.57,147647.0,46.6166,46.8619,46.5774,46.6657,147647.0
2022-06-27 10:00:00,47.58,48.0,47.58,47.75,172678.0,46.6755,47.0875,46.6755,46.8422,172678.0
2022-06-27 10:10:00,47.76,47.8,47.54,47.72,80270.0,46.8521,46.8913,46.6362,46.8128,80270.0
2022-06-27 10:20:00,47.75,47.91,47.57,47.6,146359.0,46.8422,46.9992,46.6657,46.6951,146359.0
2022-06-27 10:30:00,47.58,47.84,47.58,47.79,54753.0,46.6755,46.9305,46.6755,46.8815,54753.0
2022-06-27 10:40:00,47.79,48.02,47.72,48.01,109039.0,46.8815,47.1071,46.8128,47.0973,109039.0
2022-06-27 10:50:00,48.03,48.25,48.01,48.13,132712.0,47.1169,47.3327,47.0973,47.215,132712.0
2022-06-27 11:00:00,48.14,48.18,47.93,47.95,35386.0,47.2248,47.2641,47.0188,47.0384,35386.0
2022-06-27 11:10:00,47.92,48.09,47.9,48.08,31314.0,47.009,47.1758,46.9894,47.166,31314.0
2022-06-27 11:20:00,48.08,48.31,48.06,48.26,61889.0,47.166,47.3916,47.1463,47.3425,61889.0
2022-06-27 11:30:00,48.24,48.25,48.04,48.14,27574.0,47.3229,47.3327,47.1267,47.2248,27574.0
2022-06-27 11:40:00,48.17,48.31,48.17,48.23,32271.0,47.2543,47.3916,47.2543,47.3131,32271.0
2022-06-27 11:50:00,48.19,48.21,48.08,48.18,32906.0,47.2739,47.2935,47.166,47.2641,32906.0
2022-06-27 12:00:00,48.18,48.21,47.95,48.01,56639.0,47.2641,47.2935,47.0384,47.0973,56639.0
2022-06-27 12:10:00,47.97,48.06,47.9,48.06,29007.0,47.0581,47.1463,46.9894,47.1463,29007.0
2022-06-27 12:20:00,48.06,48.08,47.79,47.84,86515.0,47.1463,47.166,46.8815,46.9305,86515.0
2022-06-27 12:30:00,47.81,47.84,47.69,47.82,43187.0,46.9011,46.9305,46.7834,46.9109,43187.0
2022-06-27 12:40:00,47.82,47.96,47.8,47.93,32507.0,46.9109,47.0482,46.8913,47.0188,32507.0
2022-06-27 12:50:00,47.92,48.03,47.9,47.98,31216.0,47.009,47.1169,46.9894,47.0679,31216.0
2022-06-27 13:00:00,48.0,48.02,47.71,47.82,110996.0,47.0875,47.1071,46.803,46.9109,110996.0
2022-06-27 13:10:00,47.83,47.98,47.82,47.94,28766.0,46.9207,47.0679,46.9109,47.0286,28766.0
2022-06-27 13:20:00,47.95,47.97,47.83,47.85,26468.0,47.0384,47.0581,46.9207,46.9403,26468.0
2022-06-27 13:30:00,47.84,47.84,47.73,47.79,30444.0,46.9305,46.9305,46.8226,46.8815,30444.0
2022-06-27 13:40:00,47.8,47.8,47.57,47.64,75959.0,46.8913,46.8913,46.6657,46.7343,75959.0
2022-06-27 13:50:00,47.66,47.73,47.64,47.65,58266.0,46.754,46.8226,46.7343,46.7441,58266.0
2022-06-27 14:00:00,47.65,47.7,47.54,47.64,64352.0,46.7441,46.7932,46.6362,46.7343,64352.0
2022-06-27 14:10:00,47.63,47.83,47.59,47.83,56814.0,46.7245,46.9207,46.6853,46.9207,56814.0
2022-06-27 14:20:00,47.82,47.83,47.66,47.68,31510.0,46.9109,46.9207,46.754,46.7736,31510.0
2022-06-27 14:30:00,47.68,47.87,47.63,47.86,40724.0,46.7736,46.96,46.7245,46.9501,40724.0
2022-06-27 14:40:00,47.85,47.85,47.71,47.83,50815.0,46.9403,46.9403,46.803,46.9207,50815.0
2022-06-27 14:50:00,47.81,47.81,47.68,47.71,26756.0,46.9011,46.9011,46.7736,46.803,26756.0
2022-06-27 15:00:00,47.69,47.72,47.42,47.65,133914.0,46.7834,46.8128,46.5185,46.7441,133914.0
2022-06-27 15:10:00,47.63,47.83,47.62,47.81,107625.0,46.7245,46.9207,46.7147,46.9011,107625.0
2022-06-27 15:20:00,47.8,47.83,47.69,47.76,66826.0,46.8913,46.9207,46.7834,46.8521,66826.0
2022-06-27 15:30:00,47.74,47.74,47.48,47.53,73677.0,46.8324,46.8324,46.5774,46.6264,73677.0
2022-06-27 15:40:00,47.52,47.84,47.51,47.74,170975.0,46.6166,46.9305,46.6068,46.8324,170975.0
2022-06-27 15:50:00,47.73,47.74,47.41,47.72,413994.0,46.8226,46.8324,46.5087,46.8128,413994.0
2022-06-28 09:30:00,48.07,48.81,48.07,48.72,270828.0,47.1562,47.8821,47.1562,47.7938,270828.0
2022-06-28 09:40:00,48.71,48.76,48.51,48.7,96204.0,47.784,47.833,47.5878,47.7742,96204.0
2022-06-28 09:50:00,48.7,48.75,48.42,48.51,109638.0,47.7742,47.8232,47.4995,47.5878,109638.0
2022-06-28 10:00:00,48.49,48.6,48.01,48.08,174039.0,47.5682,47.6761,47.0973,47.166,174039.0
2022-06-28 10:10:00,48.09,48.22,48.06,48.07,74655.0,47.1758,47.3033,47.1463,47.1562,74655.0
2022-06-28 10:20:00,48.07,48.1,47.89,47.93,94321.0,47.1562,47.1856,46.9796,47.0188,94321.0
2022-06-28 10:30:00,47.92,47.92,47.66,47.81,70244.0,47.009,47.009,46.754,46.9011,70244.0
2022-06-28 10:40:00,47.77,47.81,47.52,47.58,99593.0,46.8619,46.9011,46.6166,46.6755,99593.0
2022-06-28 10:50:00,47.61,47.73,47.48,47.72,41163.0,46.7049,46.8226,46.5774,46.8128,41163.0
2022-06-28 11:00:00,47.73,47.78,47.59,47.63,53523.0,46.8226,46.8717,46.6853,46.7245,53523.0
2022-06-28 11:10:00,47.6,47.7,47.43,47.43,81784.0,46.6951,46.7932,46.5283,46.5283,81784.0
2022-06-28 11:20:00,47.44,47.48,47.0,47.0,170249.0,46.5381,46.5774,46.1065,46.1065,170249.0
2022-06-28 11:30:00,46.98,47.11,46.84,46.86,76592.0,46.0869,46.2144,45.9495,45.9692,76592.0
2022-06-28 11:40:00,46.84,46.9,46.68,46.78,200632.0,45.9495,46.0084,45.7926,45.8907,200632.0
2022-06-28 11:50:00,46.78,46.78,46.53,46.6,76221.0,45.8907,45.8907,45.6454,45.7141,76221.0
2022-06-28 12:00:00,46.58,46.62,46.4,46.59,135196.0,45.6945,45.7337,45.5179,45.7043,135196.0
2022-06-28 12:10:00,46.56,46.72,46.42,46.58,87553.0,45.6749,45.8318,45.5375,45.6945,87553.0
2022-06-28 12:20:00,46.58,46.79,46.57,46.79,105412.0,45.6945,45.9005,45.6847,45.9005,105412.0
2022-06-28 12:30:00,46.77,46.77,46.55,46.72,38214.0,45.8809,45.8809,45.6651,45.8318,38214.0
2022-06-28 12:40:00,46.73,46.89,46.72,46.79,60357.0,45.8416,45.9986,45.8318,45.9005,60357.0
2022-06-28 12:50:00,46.76,46.77,46.62,46.7,46987.0,45.8711,45.8809,45.7337,45.8122,46987.0
2022-06-28 13:00:00,46.69,46.69,46.31,46.31,95442.0,45.8024,45.8024,45.4296,45.4296,95442.0
2022-06-28 13:10:00,46.31,46.38,46.23,46.3,108974.0,45.4296,45.4983,45.3511,45.4198,108974.0
2022-06-28 13:20:00,46.29,46.48,46.21,46.46,92558.0,45.41,45.5964,45.3315,45.5768,92558.0
2022-06-28 13:30:00,46.45,46.48,46.23,46.28,93910.0,45.567,45.5964,45.3511,45.4002,93910.0
2022-06-28 13:40:00,46.25,46.4,46.24,46.35,91169.0,45.3708,45.5179,45.3609,45.4689,91169.0
2022-06-28 13:50:00,46.36,46.42,46.29,46.33,31364.0,45.4787,45.5375,45.41,45.4492,31364.0
2022-06-28 14:00:00,46.32,46.5,46.17,46.2,64761.0,45.4394,45.616,45.2923,45.3217,64761.0
2022-06-28 14:10:00,46.19,46.22,45.99,46.0,161997.0,45.3119,45.3413,45.1157,45.1255,161997.0
2022-06-28 14:20:00,45.99,46.05,45.95,46.04,177185.0,45.1157,45.1746,45.0765,45.1647,177185.0
2022-06-28 14:30:00,46.02,46.02,45.79,45.81,144106.0,45.1451,45.1451,44.9195,44.9391,144106.0
2022-06-28 14:40:00,45.8,46.07,45.75,46.06,268571.0,44.9293,45.1942,44.8803,45.1844,268571.0
2022-06-28 14:50:00,46.06,46.06,45.92,45.95,103618.0,45.1844,45.1844,45.047,45.0765,103618.0
2022-06-28 15:00:00,45.94,46.05,45.76,45.82,68354.0,45.0667,45.1746,44.8901,44.9489,68354.0
2022-06-28 15:10:00,45.83,45.94,45.76,45.92,38799.0,44.9587,45.0667,44.8901,45.047,38799.0
2022-06-28 15:20:00,45.91,46.05,45.84,45.95,91313.0,45.0372,45.1746,44.9686,45.0765,91313.0
2022-06-28 15:30:00,45.92,46.02,45.83,45.93,69942.0,45.047,45.1451,44.9587,45.0568,69942.0
2022-06-28 15:40:00,45.97,45.98,45.74,45.84,66058.0,45.0961,45.1059,44.8705,44.9686,66058.0
2022-06-28 15:50:00,45.83,45.91,45.72,45.78,598398.0,44.9587,45.0372,44.8508,44.9097,598398.0
2022-06-29 09:30:00,45.86,45.98,45.35,45.35,295288.0,44.9882,45.1059,44.4879,44.4879,295288.0
2022-06-29 09:40:00,45.35,45.5,45.21,45.46,141418.0,44.4879,44.635,44.3505,44.5958,141418.0
2022-06-29 09:50:00,45.46,46.04,45.44,45.82,213008.0,44.5958,45.1647,44.5762,44.9489,213008.0
2022-06-29 10:00:00,45.84,46.13,45.71,45.91,112327.0,44.9686,45.253,44.841,45.0372,112327.0
2022-06-29 10:10:00,45.89,46.09,45.48,45.54,125166.0,45.0176,45.2138,44.6154,44.6743,125166.0
2022-06-29 10:20:00,45.54,45.98,45.52,45.85,69488.0,44.6743,45.1059,44.6546,44.9784,69488.0
2022-06-29 10:30:00,45.84,46.08,45.6,45.85,100821.0,44.9686,45.204,44.7331,44.9784,100821.0
2022-06-29 10:40:00,45.83,46.1,45.8,45.96,73882.0,44.9587,45.2236,44.9293,45.0863,73882.0
2022-06-29 10:50:00,45.97,46.08,45.77,45.79,62393.0,45.0961,45.204,44.8999,44.9195,62393.0
2022-06-29 11:00:00,45.79,45.81,45.57,45.72,58894.0,44.9195,44.9391,44.7037,44.8508,58894.0
2022-06-29 11:10:00,45.73,45.77,45.57,45.6,71066.0,44.8606,44.8999,44.7037,44.7331,71066.0
2022-06-29 11:20:00,45.58,45.6,45.39,45.57,55941.0,44.7135,44.7331,44.5271,44.7037,55941.0
2022-06-29 11:30:00,45.57,45.85,45.5,45.77,170935.0,44.7037,44.9784,44.635,44.8999,170935.0
2022-06-29 11:40:00,45.76,45.79,45.57,45.66,53229.0,44.8901,44.9195,44.7037,44.792,53229.0
2022-06-29 11:50:00,45.62,45.82,45.62,45.71,55092.0,44.7527,44.9489,44.7527,44.841,55092.0
2022-06-29 12:00:00,45.7,45.74,45.48,45.48,29930.0,44.8312,44.8705,44.6154,44.6154,29930.0
2022-06-29 12:10:00,45.5,45.55,45.36,45.44,61932.0,44.635,44.6841,44.4977,44.5762,61932.0
2022-06-29 12:20:00,45.49,45.53,45.2,45.23,54625.0,44.6252,44.6644,44.3407,44.3701,54625.0
2022-06-29 12:30:00,45.27,45.56,45.24,45.48,112265.0,44.4094,44.6939,44.38,44.6154,112265.0
2022-06-29 12:40:00,45.49,45.54,45.4,45.42,13339.0,44.6252,44.6743,44.5369,44.5565,13339.0
2022-06-29 12:50:00,45.41,45.52,45.38,45.48,61744.0,44.5467,44.6546,44.5173,44.6154,61744.0
2022-06-29 13:00:00,45.46,45.61,45.41,45.61,59868.0,44.5958,44.7429,44.5467,44.7429,59868.0
2022-06-29 13:10:00,45.62,45.67,45.3,45.35,66353.0,44.7527,44.8018,44.4388,44.4879,66353.0
2022-06-29 13:20:00,45.34,45.52,45.28,45.48,72605.0,44.4781,44.6546,44.4192,44.6154,72605.0
2022-06-29 13:30:00,45.47,45.57,45.38,45.57,40458.0,44.6056,44.7037,44.5173,44.7037,40458.0
2022-06-29 13:40:00,45.53,45.66,45.53,45.59,22717.0,44.6644,44.792,44.6644,44.7233,22717.0
2022-06-29 13:50:00,45.6,45.8,45.6,45.75,48694.0,44.7331,44.9293,44.7331,44.8803,48694.0
2022-06-29 14:00:00,45.74,45.99,45.74,45.93,61703.0,44.8705,45.1157,44.8705,45.0568,61703.0
2022-06-29 14:10:00,45.92,45.97,45.87,45.9,75637.0,45.047,45.0961,44.998,45.0274,75637.0
2022-06-29 14:20:00,45.89,45.9,45.77,45.88,52185.0,45.0176,45.0274,44.8999,45.0078,52185.0
2022-06-29 14:30:00,45.89,45.89,45.7,45.7,154042.0,45.0176,45.0176,44.8312,44.8312,154042.0
2022-06-29 14:40:00,45.69,45.71,45.5,45.54,62613.0,44.8214,44.841,44.635,44.6743,62613.0
2022-06-29 14:50:00,45.53,45.66,45.5,45.59,37549.0,44.6644,44.792,44.635,44.7233,37549.0
2022-06-29 15:00:00,45.59,45.72,45.47,45.71,84527.0,44.7233,44.8508,44.6056,44.841,84527.0
2022-06-29 15:10:00,45.7,45.8,45.57,45.68,97723.0,44.8312,44.9293,44.7037,44.8116,97723.0
2022-06-29 15:20:00,45.68,45.94,45.68,45.93,62417.0,44.8116,45.0667,44.8116,45.0568,62417.0
2022-06-29 15:30:00,45.92,45.92,45.57,45.64,97166.0,45.047,45.047,44.7037,44.7724,97166.0
2022-06-29 15:40:00,45.6,45.68,45.52,45.6,99702.0,44.7331,44.8116,44.6546,44.7331,99702.0
2022-06-29 15:50:00,45.62,45.78,45.47,45.67,321387.0,44.7527,44.9097,44.6056,44.8018,321387.0
2022-06-30 09:30:00,44.68,44.84,44.16,44.16,296216.0,43.8306,43.9876,43.3205,43.3205,296216.0
2022-06-30 09:40:00,44.17,44.32,44.08,44.24,169189.0,43.3303,43.4774,43.242,43.399,169189.0
2022-06-30 09:50:00,44.22,44.25,43.9,43.98,175516.0,43.3793,43.4088,43.0654,43.1439,175516.0
2022-06-30 10:00:00,43.95,43.96,43.77,43.88,160002.0,43.1145,43.1243,42.9379,43.0458,160002.0
2022-06-30 10:10:00,43.86,44.11,43.84,44.02,75236.0,43.0262,43.2714,43.0066,43.1832,75236.0
2022-06-30 10:20:00,44.0,44.07,43.89,44.0,79964.0,43.1635,43.2322,43.0556,43.1635,79964.0
2022-06-30 10:30:00,43.98,44.36,43.95,44.16,110198.0,43.1439,43.5167,43.1145,43.3205,110198.0
2022-06-30 10:40:00,44.13,44.2,44.07,44.17,90410.0,43.2911,43.3597,43.2322,43.3303,90410.0
2022-06-30 10:50:00,44.18,44.57,44.17,44.54,69484.0,43.3401,43.7227,43.3303,43.6933,69484.0
2022-06-30 11:00:00,44.54,44.69,44.33,44.66,64501.0,43.6933,43.8404,43.4873,43.811,64501.0
2022-06-30 11:10:00,44.66,44.7,44.53,44.59,163771.0,43.811,43.8502,43.6835,43.7423,163771.0
2022-06-30 11:20:00,44.59,45.05,44.58,44.93,99900.0,43.7423,44.1936,43.7325,44.0759,99900.0
2022-06-30 11:30:00,44.91,44.96,44.72,44.86,104279.0,44.0562,44.1053,43.8698,44.0072,104279.0
2022-06-30 11:40:00,44.88,45.12,44.83,45.06,140994.0,44.0268,44.2622,43.9778,44.2034,140994.0
2022-06-30 11:50:00,45.03,45.18,44.97,45.17,99169.0,44.1739,44.3211,44.1151,44.3113,99169.0
2022-06-30 12:00:00,45.17,45.18,44.86,44.86,76792.0,44.3113,44.3211,44.0072,44.0072,76792.0
2022-06-30 12:10:00,44.86,45.09,44.84,45.06,64240.0,44.0072,44.2328,43.9876,44.2034,64240.0
2022-06-30 12:20:00,45.05,45.55,45.04,45.5,398464.0,44.1936,44.6841,44.1838,44.635,398464.0
2022-06-30 12:30:00,45.53,45.72,45.38,45.42,171956.0,44.6644,44.8508,44.5173,44.5565,171956.0
2022-06-30 12:40:00,45.44,45.6,45.4,45.4,109772.0,44.5762,44.7331,44.5369,44.5369,109772.0
2022-06-30 12:50:00,45.42,45.52,45.35,45.45,35607.0,44.5565,44.6546,44.4879,44.586,35607.0
2022-06-30 13:00:00,45.47,45.59,45.32,45.33,94700.0,44.6056,44.7233,44.4584,44.4682,94700.0
2022-06-30 13:10:00,45.35,45.35,45.02,45.09,82551.0,44.4879,44.4879,44.1641,44.2328,82551.0
2022-06-30 13:20:00,45.1,45.35,45.07,45.3,92266.0,44.2426,44.4879,44.2132,44.4388,92266.0
2022-06-30 13:30:00,45.31,45.45,45.31,45.41,53359.0,44.4486,44.586,44.4486,44.5467,53359.0
2022-06-30 13:40:00,45.43,45.54,45.24,45.5,122592.0,44.5663,44.6743,44.38,44.635,122592.0
2022-06-30 13:50:00,45.51,45.67,45.47,45.53,77566.0,44.6448,44.8018,44.6056,44.6644,77566.0
2022-06-30 14:00:00,45.53,45.58,45.36,45.38,65964.0,44.6644,44.7135,44.4977,44.5173,65964.0
2022-06-30 14:10:00,45.38,45.49,45.27,45.42,26991.0,44.5173,44.6252,44.4094,44.5565,26991.0
2022-06-30 14:20:00,45.43,45.46,45.05,45.26,103013.0,44.5663,44.5958,44.1936,44.3996,103013.0
2022-06-30 14:30:00,45.26,45.32,45.17,45.24,42786.0,44.3996,44.4584,44.3113,44.38,42786.0
2022-06-30 14:40:00,45.23,45.26,44.89,45.0,61381.0,44.3701,44.3996,44.0366,44.1445,61381.0
2022-06-30 14:50:00,44.99,44.99,44.79,44.9,39656.0,44.1347,44.1347,43.9385,44.0464,39656.0
2022-06-30 15:00:00,44.88,44.97,44.53,44.54,143362.0,44.0268,44.1151,43.6835,43.6933,143362.0
2022-06-30 15:10:00,44.53,44.63,44.4,44.45,243018.0,43.6835,43.7816,43.5559,43.605,243018.0
2022-06-30 15:20:00,44.46,44.97,44.45,44.97,113653.0,43.6148,44.1151,43.605,44.1151,113653.0
2022-06-30 15:30:00,44.94,45.25,44.9,45.04,115655.0,44.0857,44.3898,44.0464,44.1838,115655.0
2022-06-30 15:40:00,45.01,45.12,44.74,44.88,124414.0,44.1543,44.2622,43.8895,44.0268,124414.0
2022-06-30 15:50:00,44.87,45.11,44.47,44.9,807191.0,44.017,44.2524,43.6246,44.0464,807191.0
2022-07-01 09:30:00,44.74,44.99,44.54,44.73,186606.0,43.8895,44.1347,43.6933,43.8797,186606.0
2022-07-01 09:40:00,44.72,45.44,44.71,45.3,218029.0,43.8698,44.5762,43.86,44.4388,218029.0
2022-07-01 09:50:00,45.3,45.49,45.2,45.25,212131.0,44.4388,44.6252,44.3407,44.3898,212131.0
2022-07-01 10:00:00,45.26,45.56,44.91,45.03,399113.0,44.3996,44.6939,44.0562,44.1739,399113.0
2022-07-01 10:10:00,45.06,45.1,44.39,44.6,168586.0,44.2034,44.2426,43.5461,43.7521,168586.0
2022-07-01 10:20:00,44.57,44.63,44.34,44.36,82238.0,43.7227,43.7816,43.4971,43.5167,82238.0
2022-07-01 10:30:00,44.35,44.42,44.1,44.17,148834.0,43.5069,43.5755,43.2616,43.3303,148834.0
2022-07-01 10:40:00,44.14,44.52,44.09,44.43,94426.0,43.3009,43.6736,43.2518,43.5854,94426.0
2022-07-01 10:50:00,44.45,44.64,44.22,44.47,98687.0,43.605,43.7914,43.3793,43.6246,98687.0
2022-07-01 11:00:00,44.44,44.79,44.29,44.73,79965.0,43.5952,43.9385,43.448,43.8797,79965.0
2022-07-01 11:10:00,44.74,44.95,44.59,44.82,90962.0,43.8895,44.0955,43.7423,43.9679,90962.0
2022-07-01 11:20:00,44.81,44.88,44.63,44.65,79430.0,43.9581,44.0268,43.7816,43.8012,79430.0
2022-07-01 11:30:00,44.69,44.91,44.68,44.79,49670.0,43.8404,44.0562,43.8306,43.9385,49670.0
2022-07-01 11:40:00,44.8,44.89,44.73,44.78,52724.0,43.9483,44.0366,43.8797,43.9287,52724.0
2022-07-01 11:50:00,44.78,44.78,44.39,44.47,59255.0,43.9287,43.9287,43.5461,43.6246,59255.0
2022-07-01 12:00:00,44.47,44.56,44.36,44.55,41089.0,43.6246,43.7129,43.5167,43.7031,41089.0
2022-07-01 12:10:00,44.52,44.8,44.45,44.76,48788.0,43.6736,43.9483,43.605,43.9091,48788.0
2022-07-01 12:20:00,44.75,44.85,44.71,44.8,56621.0,43.8993,43.9974,43.86,43.9483,56621.0
2022-07-01 12:30:00,44.8,44.88,44.62,44.62,42465.0,43.9483,44.0268,43.7717,43.7717,42465.0
2022-07-01 12:40:00,44.63,44.68,44.57,44.66,42511.0,43.7816,43.8306,43.7227,43.811,42511.0
2022-07-01 12:50:00,44.68,44.78,44.53,44.55,66757.0,43.8306,43.9287,43.6835,43.7031,66757.0
2022-07-01 13:00:00,44.52,44.61,44.49,44.58,25265.0,43.6736,43.7619,43.6442,43.7325,25265.0
2022-07-01 13:10:00,44.58,44.7,44.54,44.69,45705.0,43.7325,43.8502,43.6933,43.8404,45705.0
2022-07-01 13:20:00,44.63,44.8,44.61,44.78,37675.0,43.7816,43.9483,43.7619,43.9287,37675.0
2022-07-01 13:30:00,44.79,45.03,44.78,44.94,148295.0,43.9385,44.1739,43.9287,44.0857,148295.0
2022-07-01 13:40:00,44.96,45.14,44.93,45.14,77566.0,44.1053,44.2819,44.0759,44.2819,77566.0
2022-07-01 13:50:00,45.14,45.16,45.05,45.11,30811.0,44.2819,44.3015,44.1936,44.2524,30811.0
2022-07-01 14:00:00,45.13,45.16,44.96,45.01,35611.0,44.272,44.3015,44.1053,44.1543,35611.0
2022-07-01 14:10:00,45.0,45.21,44.92,45.21,49177.0,44.1445,44.3505,44.066,44.3505,49177.0
2022-07-01 14:20:00,45.22,45.42,45.18,45.31,77366.0,44.3603,44.5565,44.3211,44.4486,77366.0
2022-07-01 14:30:00,45.32,45.49,45.32,45.49,63447.0,44.4584,44.6252,44.4584,44.6252,63447.0
2022-07-01 14:40:00,45.49,45.58,45.44,45.57,80703.0,44.6252,44.7135,44.5762,44.7037,80703.0
2022-07-01 14:50:00,45.58,45.6,45.38,45.54,90683.0,44.7135,44.7331,44.5173,44.6743,90683.0
2022-07-01 15:00:00,45.55,45.58,45.31,45.57,93628.0,44.6841,44.7135,44.4486,44.7037,93628.0
2022-07-01 15:10:00,45.58,45.72,45.54,45.6,87709.0,44.7135,44.8508,44.6743,44.7331,87709.0
2022-07-01 15:20:00,45.61,45.64,45.49,45.59,106359.0,44.7429,44.7724,44.6252,44.7233,106359.0
2022-07-01 15:30:00,45.61,45.87,45.6,45.86,168141.0,44.7429,44.998,44.7331,44.9882,168141.0
2022-07-01 15:40:00,45.87,45.96,45.8,45.91,140573.0,44.998,45.0863,44.9293,45.0372,140573.0
2022-07-01 15:50:00,45.92,45.96,45.61,45.84,787535.0,45.047,45.0863,44.7429,44.9686,787535.0
2022-07-05 09:30:00,44.55,44.66,44.08,44.09,281484.0,43.7031,43.811,43.242,43.2518,281484.0
2022-07-05 09:40:00,44.06,44.39,44.01,44.24,176932.0,43.2224,43.5461,43.1733,43.399,176932.0
2022-07-05 09:50:00,44.26,44.27,43.93,44.08,244280.0,43.4186,43.4284,43.0949,43.242,244280.0
2022-07-05 10:00:00,44.06,44.21,43.84,44.04,191009.0,43.2224,43.3695,43.0066,43.2028,191009.0
2022-07-05 10:10:00,44.04,44.35,43.99,44.16,147871.0,43.2028,43.5069,43.1537,43.3205,147871.0
2022-07-05 10:20:00,44.13,44.29,44.09,44.21,51216.0,43.2911,43.448,43.2518,43.3695,51216.0
2022-07-05 10:30:00,44.19,44.64,44.13,44.58,105631.0,43.3499,43.7914,43.2911,43.7325,105631.0
2022-07-05 10:40:00,44.57,44.63,44.09,44.23,130276.0,43.7227,43.7816,43.2518,43.3892,130276.0
2022-07-05 10:50:00,44.21,44.21,44.05,44.12,66909.0,43.3695,43.3695,43.2126,43.2812,66909.0
2022-07-05 11:00:00,44.1,44.11,43.88,44.06,114938.0,43.2616,43.2714,43.0458,43.2224,114938.0
2022-07-05 11:10:00,44.06,44.15,43.89,44.07,75863.0,43.2224,43.3107,43.0556,43.2322,75863.0
2022-07-05 11:20:00,44.08,44.15,43.95,44.05,65859.0,43.242,43.3107,43.1145,43.2126,65859.0
2022-07-05 11:30:00,44.04,44.2,43.97,44.03,29811.0,43.2028,43.3597,43.1341,43.193,29811.0
2022-07-05 11:40:00,44.03,44.5,44.03,44.41,59193.0,43.193,43.654,43.193,43.5657,59193.0
2022-07-05 11:50:00,44.44,44.52,44.36,44.4,50054.0,43.5952,43.6736,43.5167,43.5559,50054.0
2022-07-05 12:00:00,44.41,44.52,44.31,44.51,42614.0,43.5657,43.6736,43.4676,43.6638,42614.0
2022-07-05 12:10:00,44.52,44.62,44.36,44.55,82094.0,43.6736,43.7717,43.5167,43.7031,82094.0
2022-07-05 12:20:00,44.55,44.86,44.45,44.74,100579.0,43.7031,44.0072,43.605,43.8895,100579.0
2022-07-05 12:30:00,44.75,44.81,44.68,44.76,63947.0,43.8993,43.9581,43.8306,43.9091,63947.0
2022-07-05 12:40:00,44.73,44.77,44.44,44.47,35320.0,43.8797,43.9189,43.5952,43.6246,35320.0
2022-07-05 12:50:00,44.47,44.5,44.4,44.48,29007.0,43.6246,43.654,43.5559,43.6344,29007.0
2022-07-05 13:00:00,44.45,44.63,44.43,44.56,58378.0,43.605,43.7816,43.5854,43.7129,58378.0
2022-07-05 13:10:00,44.62,44.87,44.61,44.84,21459.0,43.7717,44.017,43.7619,43.9876,21459.0
2022-07-05 13:20:00,44.83,44.92,44.81,44.82,73650.0,43.9778,44.066,43.9581,43.9679,73650.0
2022-07-05 13:30:00,44.82,45.02,44.76,45.0,64028.0,43.9679,44.1641,43.9091,44.1445,64028.0
2022-07-05 13:40:00,45.01,45.06,44.76,44.9,146505.0,44.1543,44.2034,43.9091,44.0464,146505.0
2022-07-05 13:50:00,44.9,44.95,44.87,44.93,19769.0,44.0464,44.0955,44.017,44.0759,19769.0
2022-07-05 14:00:00,44.94,45.11,44.89,44.99,31581.0,44.0857,44.2524,44.0366,44.1347,31581.0
2022-07-05 14:10:00,45.01,45.12,44.92,45.12,165066.0,44.1543,44.2622,44.066,44.2622,165066.0
2022-07-05 14:20:00,45.12,45.34,45.03,45.3,74883.0,44.2622,44.4781,44.1739,44.4388,74883.0
2022-07-05 14:30:00,45.3,45.65,45.3,45.65,94156.0,44.4388,44.7822,44.4388,44.7822,94156.0
2022-07-05 14:40:00,45.65,45.66,45.44,45.5,89471.0,44.7822,44.792,44.5762,44.635,89471.0
2022-07-05 14:50:00,45.51,45.59,45.46,45.53,52400.0,44.6448,44.7233,44.5958,44.6644,52400.0
2022-07-05 15:00:00,45.53,45.72,45.38,45.7,157307.0,44.6644,44.8508,44.5173,44.8312,157307.0
2022-07-05 15:10:00,45.71,45.74,45.47,45.5,83569.0,44.841,44.8705,44.6056,44.635,83569.0
2022-07-05 15:20:00,45.52,45.88,45.51,45.82,189682.0,44.6546,45.0078,44.6448,44.9489,189682.0
2022-07-05 15:30:00,45.82,45.91,45.7,45.78,199177.0,44.9489,45.0372,44.8312,44.9097,199177.0
2022-07-05 15:40:00,45.81,45.96,45.78,45.95,94573.0,44.9391,45.0863,44.9097,45.0765,94573.0
2022-07-05 15:50:00,45.96,46.03,45.75,46.03,301238.0,45.0863,45.1549,44.8803,45.1549,301238.0
2022-07-06 09:30:00,46.07,46.42,45.92,45.95,250203.0,45.1942,45.5375,45.047,45.0765,250203.0
2022-07-06 09:40:00,45.94,46.14,45.78,45.83,149880.0,45.0667,45.2628,44.9097,44.9587,149880.0
2022-07-06 09:50:00,45.84,46.13,45.75,46.06,149231.0,44.9686,45.253,44.8803,45.1844,149231.0
2022-07-06 10:00:00,46.03,46.38,45.77,46.3,206979.0,45.1549,45.4983,44.8999,45.4198,206979.0
2022-07-06 10:10:00,46.32,46.32,45.7,45.82,110855.0,45.4394,45.4394,44.8312,44.9489,110855.0
2022-07-06 10:20:00,45.84,46.13,45.77,46.07,63505.0,44.9686,45.253,44.8999,45.1942,63505.0
2022-07-06 10:30:00,46.06,46.14,45.89,45.93,65825.0,45.1844,45.2628,45.0176,45.0568,65825.0
2022-07-06 10:40:00,45.93,46.07,45.83,45.83,53228.0,45.0568,45.1942,44.9587,44.9587,53228.0
2022-07-06 10:50:00,45.84,45.98,45.75,45.92,40824.0,44.9686,45.1059,44.8803,45.047,40824.0
2022-07-06 11:00:00,45.93,45.95,45.6,45.68,72265.0,45.0568,45.0765,44.7331,44.8116,72265.0
2022-07-06 11:10:00,45.67,45.85,45.58,45.83,128018.0,44.8018,44.9784,44.7135,44.9587,128018.0
2022-07-06 11:20:00,45.83,45.87,45.64,45.68,28299.0,44.9587,44.998,44.7724,44.8116,28299.0
2022-07-06 11:30:00,45.65,45.71,45.45,45.64,73718.0,44.7822,44.841,44.586,44.7724,73718.0
2022-07-06 11:40:00,45.59,45.66,45.45,45.63,45792.0,44.7233,44.792,44.586,44.7625,45792.0
2022-07-06 11:50:00,45.63,45.74,45.57,45.72,42569.0,44.7625,44.8705,44.7037,44.8508,42569.0
2022-07-06 12:00:00,45.72,45.73,45.53,45.57,49650.0,44.8508,44.8606,44.6644,44.7037,49650.0
2022-07-06 12:10:00,45.59,45.76,45.55,45.71,48623.0,44.7233,44.8901,44.6841,44.841,48623.0
2022-07-06 12:20:00,45.7,45.73,45.6,45.7,30314.0,44.8312,44.8606,44.7331,44.8312,30314.0
2022-07-06 12:30:00,45.7,45.79,45.63,45.7,23593.0,44.8312,44.9195,44.7625,44.8312,23593.0
2022-07-06 12:40:00,45.7,45.79,45.68,45.73,30985.0,44.8312,44.9195,44.8116,44.8606,30985.0
2022-07-06 12:50:00,45.71,45.79,45.62,45.77,37624.0,44.841,44.9195,44.7527,44.8999,37624.0
2022-07-06 13:00:00,45.78,46.03,45.78,45.99,98220.0,44.9097,45.1549,44.9097,45.1157,98220.0
2022-07-06 13:10:00,45.97,45.99,45.89,45.95,14521.0,45.0961,45.1157,45.0176,45.0765,14521.0
2022-07-06 13:20:00,45.96,45.98,45.84,45.88,15489.0,45.0863,45.1059,44.9686,45.0078,15489.0
2022-07-06 13:30:00,45.89,45.95,45.84,45.94,14442.0,45.0176,45.0765,44.9686,45.0667,14442.0
2022-07-06 13:40:00,45.93,45.98,45.88,45.97,33540.0,45.0568,45.1059,45.0078,45.0961,33540.0
2022-07-06 13:50:00,45.98,46.04,45.95,46.02,42806.0,45.1059,45.1647,45.0765,45.1451,42806.0
2022-07-06 14:00:00,45.98,46.32,45.8,46.08,287905.0,45.1059,45.4394,44.9293,45.204,287905.0
2022-07-06 14:10:00,46.07,46.07,45.71,45.79,213351.0,45.1942,45.1942,44.841,44.9195,213351.0
2022-07-06 14:20:00,45.8,46.31,45.77,46.31,112595.0,44.9293,45.4296,44.8999,45.4296,112595.0
2022-07-06 14:30:00,46.31,46.58,46.23,46.48,259947.0,45.4296,45.6945,45.3511,45.5964,259947.0
2022-07-06 14:40:00,46.49,46.77,46.48,46.53,286284.0,45.6062,45.8809,45.5964,45.6454,286284.0
2022-07-06 14:50:00,46.52,46.63,46.46,46.62,80011.0,45.6356,45.7435,45.5768,45.7337,80011.0
2022-07-06 15:00:00,46.63,46.64,46.39,46.58,91850.0,45.7435,45.7533,45.5081,45.6945,91850.0
2022-07-06 15:10:00,46.57,46.75,46.54,46.71,134572.0,45.6847,45.8613,45.6552,45.822,134572.0
2022-07-06 15:20:00,46.72,46.84,46.72,46.8,105728.0,45.8318,45.9495,45.8318,45.9103,105728.0
2022-07-06 15:30:00,46.81,46.96,46.73,46.76,157539.0,45.9201,46.0673,45.8416,45.8711,157539.0
2022-07-06 15:40:00,46.75,46.76,46.48,46.54,95415.0,45.8613,45.8711,45.5964,45.6552,95415.0
2022-07-06 15:50:00,46.55,46.6,46.15,46.35,368450.0,45.6651,45.7141,45.2727,45.4689,368450.0
2022-07-07 09:30:00,46.77,47.25,46.77,47.15,291475.0,45.8809,46.3517,45.8809,46.2536,291475.0
2022-07-07 09:40:00,47.16,47.37,47.11,47.34,146202.0,46.2635,46.4695,46.2144,46.44,146202.0
2022-07-07 09:50:00,47.34,47.36,47.21,47.31,104276.0,46.44,46.4597,46.3125,46.4106,104276.0
2022-07-07 10:00:00,47.3,47.3,47.0,47.11,87544.0,46.4008,46.4008,46.1065,46.2144,87544.0
2022-07-07 10:10:00,47.13,47.19,47.01,47.05,89943.0,46.234,46.2929,46.1163,46.1555,89943.0
2022-07-07 10:20:00,47.03,47.18,47.01,47.18,88642.0,46.1359,46.2831,46.1163,46.2831,88642.0
2022-07-07 10:30:00,47.2,47.28,47.16,47.2,57251.0,46.3027,46.3812,46.2635,46.3027,57251.0
2022-07-07 10:40:00,47.22,47.29,47.13,47.29,73903.0,46.3223,46.391,46.234,46.391,73903.0
2022-07-07 10:50:00,47.29,47.42,47.26,47.3,54553.0,46.391,46.5185,46.3616,46.4008,54553.0
2022-07-07 11:00:00,47.3,47.47,47.29,47.44,37568.0,46.4008,46.5676,46.391,46.5381,37568.0
2022-07-07 11:10:00,47.39,47.43,47.36,47.36,41775.0,46.4891,46.5283,46.4597,46.4597,41775.0
2022-07-07 11:20:00,47.36,47.4,47.24,47.26,89069.0,46.4597,46.4989,46.3419,46.3616,89069.0
2022-07-07 11:30:00,47.25,47.34,47.22,47.31,40012.0,46.3517,46.44,46.3223,46.4106,40012.0
2022-07-07 11:40:00,47.3,47.41,47.3,47.4,25913.0,46.4008,46.5087,46.4008,46.4989,25913.0
2022-07-07 11:50:00,47.4,47.45,47.35,47.43,23643.0,46.4989,46.5479,46.4498,46.5283,23643.0
2022-07-07 12:00:00,47.42,47.48,47.41,47.44,58099.0,46.5185,46.5774,46.5087,46.5381,58099.0
2022-07-07 12:10:00,47.46,47.47,47.39,47.47,62228.0,46.5578,46.5676,46.4891,46.5676,62228.0
2022-07-07 12:20:00,47.46,47.49,47.41,47.46,32976.0,46.5578,46.5872,46.5087,46.5578,32976.0
2022-07-07 12:30:00,47.47,47.56,47.44,47.49,96036.0,46.5676,46.6559,46.5381,46.5872,96036.0
2022-07-07 12:40:00,47.49,47.54,47.43,47.44,76781.0,46.5872,46.6362,46.5283,46.5381,76781.0
2022-07-07 12:50:00,47.44,47.48,47.39,47.48,99805.0,46.5381,46.5774,46.4891,46.5774,99805.0
2022-07-07 13:00:00,47.48,47.51,47.38,47.45,45539.0,46.5774,46.6068,46.4793,46.5479,45539.0
2022-07-07 13:10:00,47.45,47.45,47.33,47.39,42549.0,46.5479,46.5479,46.4302,46.4891,42549.0
2022-07-07 13:20:00,47.4,47.41,47.32,47.34,28113.0,46.4989,46.5087,46.4204,46.44,28113.0
2022-07-07 13:30:00,47.34,47.46,47.32,47.46,55923.0,46.44,46.5578,46.4204,46.5578,55923.0
2022-07-07 13:40:00,47.45,47.54,47.44,47.51,59527.0,46.5479,46.6362,46.5381,46.6068,59527.0
2022-07-07 13:50:00,47.5,47.58,47.5,47.57,37137.0,46.597,46.6755,46.597,46.6657,37137.0
2022-07-07 14:00:00,47.57,47.65,47.56,47.64,46949.0,46.6657,46.7441,46.6559,46.7343,46949.0
2022-07-07 14:10:00,47.62,47.65,47.6,47.64,21520.0,46.7147,46.7441,46.6951,46.7343,21520.0
2022-07-07 14:20:00,47.64,47.7,47.63,47.69,214054.0,46.7343,46.7932,46.7245,46.7834,214054.0
2022-07-07 14:30:00,47.69,47.69,47.56,47.65,87857.0,46.7834,46.7834,46.6559,46.7441,87857.0
2022-07-07 14:40:00,47.65,47.65,47.55,47.64,97315.0,46.7441,46.7441,46.646,46.7343,97315.0
2022-07-07 14:50:00,47.62,47.68,47.58,47.68,38001.0,46.7147,46.7736,46.6755,46.7736,38001.0
2022-07-07 15:00:00,47.69,47.77,47.66,47.75,57828.0,46.7834,46.8619,46.754,46.8422,57828.0
2022-07-07 15:10:00,47.74,47.89,47.73,47.86,122150.0,46.8324,46.9796,46.8226,46.9501,122150.0
2022-07-07 15:20:00,47.86,47.9,47.71,47.72,74774.0,46.9501,46.9894,46.803,46.8128,74774.0
2022-07-07 15:30:00,47.72,47.83,47.63,47.65,108356.0,46.8128,46.9207,46.7245,46.7441,108356.0
2022-07-07 15:40:00,47.65,47.73,47.62,47.7,116922.0,46.7441,46.8226,46.7147,46.7932,116922.0
2022-07-07 15:50:00,47.71,47.78,47.61,47.69,296139.0,46.803,46.8717,46.7049,46.7834,296139.0
2022-07-08 09:30:00,47.27,47.5,47.16,47.46,178723.0,46.3714,46.597,46.2635,46.5578,178723.0
2022-07-08 09:40:00,47.44,47.58,47.14,47.18,150336.0,46.5381,46.6755,46.2438,46.2831,150336.0
2022-07-08 09:50:00,47.14,47.15,46.93,47.0,101151.0,46.2438,46.2536,46.0378,46.1065,101151.0
2022-07-08 10:00:00,47.02,47.14,46.89,47.08,65172.0,46.1261,46.2438,45.9986,46.185,65172.0
2022-07-08 10:10:00,47.05,47.31,47.04,47.31,65086.0,46.1555,46.4106,46.1457,46.4106,65086.0
2022-07-08 10:20:00,47.27,47.79,47.22,47.73,127271.0,46.3714,46.8815,46.3223,46.8226,127271.0
2022-07-08 10:30:00,47.72,47.91,47.7,47.82,74447.0,46.8128,46.9992,46.7932,46.9109,74447.0
2022-07-08 10:40:00,47.83,47.88,47.74,47.82,70502.0,46.9207,46.9698,46.8324,46.9109,70502.0
2022-07-08 10:50:00,47.83,47.86,47.63,47.82,132835.0,46.9207,46.9501,46.7245,46.9109,132835.0
2022-07-08 11:00:00,47.84,48.02,47.78,48.01,158891.0,46.9305,47.1071,46.8717,47.0973,158891.0
2022-07-08 11:10:00,47.99,48.03,47.81,47.85,175762.0,47.0777,47.1169,46.9011,46.9403,175762.0
2022-07-08 11:20:00,47.85,48.1,47.85,48.04,116936.0,46.9403,47.1856,46.9403,47.1267,116936.0
2022-07-08 11:30:00,48.02,48.09,47.91,47.95,88288.0,47.1071,47.1758,46.9992,47.0384,88288.0
2022-07-08 11:40:00,47.97,47.97,47.73,47.77,156502.0,47.0581,47.0581,46.8226,46.8619,156502.0
2022-07-08 11:50:00,47.77,47.92,47.76,47.91,35304.0,46.8619,47.009,46.8521,46.9992,35304.0
2022-07-08 12:00:00,47.94,47.94,47.66,47.69,44927.0,47.0286,47.0286,46.754,46.7834,44927.0
2022-07-08 12:10:00,47.7,47.76,47.65,47.75,30909.0,46.7932,46.8521,46.7441,46.8422,30909.0
2022-07-08 12:20:00,47.75,47.78,47.44,47.45,88705.0,46.8422,46.8717,46.5381,46.5479,88705.0
2022-07-08 12:30:00,47.44,47.5,47.29,47.3,76719.0,46.5381,46.597,46.391,46.4008,76719.0
2022-07-08 12:40:00,47.29,47.4,47.22,47.38,57645.0,46.391,46.4989,46.3223,46.4793,57645.0
2022-07-08 12:50:00,47.38,47.39,47.21,47.25,49406.0,46.4793,46.4891,46.3125,46.3517,49406.0
2022-07-08 13:00:00,47.23,47.37,47.12,47.36,84258.0,46.3321,46.4695,46.2242,46.4597,84258.0
2022-07-08 13:10:00,47.37,47.44,47.31,47.34,26057.0,46.4695,46.5381,46.4106,46.44,26057.0
2022-07-08 13:20:00,47.35,47.54,47.3,47.53,38545.0,46.4498,46.6362,46.4008,46.6264,38545.0
2022-07-08 13:30:00,47.53,47.54,47.45,47.53,24155.0,46.6264,46.6362,46.5479,46.6264,24155.0
2022-07-08 13:40:00,47.54,47.67,47.51,47.67,52008.0,46.6362,46.7638,46.6068,46.7638,52008.0
2022-07-08 13:50:00,47.68,47.71,47.53,47.57,73341.0,46.7736,46.803,46.6264,46.6657,73341.0
2022-07-08 14:00:00,47.58,47.72,47.5,47.7,40675.0,46.6755,46.8128,46.597,46.7932,40675.0
2022-07-08 14:10:00,47.69,47.72,47.66,47.72,22752.0,46.7834,46.8128,46.754,46.8128,22752.0
2022-07-08 14:20:00,47.73,47.85,47.71,47.85,74390.0,46.8226,46.9403,46.803,46.9403,74390.0
2022-07-08 14:30:00,47.84,47.96,47.82,47.95,70193.0,46.9305,47.0482,46.9109,47.0384,70193.0
2022-07-08 14:40:00,47.93,48.01,47.88,47.89,79419.0,47.0188,47.0973,46.9698,46.9796,79419.0
2022-07-08 14:50:00,47.9,47.94,47.79,47.94,31463.0,46.9894,47.0286,46.8815,47.0286,31463.0
2022-07-08 15:00:00,47.96,48.02,47.83,47.84,52045.0,47.0482,47.1071,46.9207,46.9305,52045.0
2022-07-08 15:10:00,47.83,47.98,47.82,47.92,27694.0,46.9207,47.0679,46.9109,47.009,27694.0
2022-07-08 15:20:00,47.91,47.93,47.79,47.83,31772.0,46.9992,47.0188,46.8815,46.9207,31772.0
2022-07-08 15:30:00,47.82,47.87,47.67,47.72,50587.0,46.9109,46.96,46.7638,46.8128,50587.0
2022-07-08 15:40:00,47.74,47.85,47.71,47.73,71876.0,46.8324,46.9403,46.803,46.8226,71876.0
2022-07-08 15:50:00,47.71,47.79,47.56,47.63,208646.0,46.803,46.8815,46.6559,46.7245,208646.0
2022-07-11 09:30:00,46.94,47.17,46.6,46.63,309080.0,46.0476,46.2733,45.7141,45.7435,309080.0
2022-07-11 09:40:00,46.62,46.68,46.41,46.51,118986.0,45.7337,45.7926,45.5277,45.6258,118986.0
2022-07-11 09:50:00,46.5,46.68,46.39,46.63,131372.0,45.616,45.7926,45.5081,45.7435,131372.0
2022-07-11 10:00:00,46.61,46.63,46.44,46.56,94178.0,45.7239,45.7435,45.5571,45.6749,94178.0
2022-07-11 10:10:00,46.58,46.7,46.5,46.51,81242.0,45.6945,45.8122,45.616,45.6258,81242.0
2022-07-11 10:20:00,46.51,46.59,46.38,46.54,100846.0,45.6258,45.7043,45.4983,45.6552,100846.0
2022-07-11 10:30:00,46.53,46.76,46.52,46.73,40418.0,45.6454,45.8711,45.6356,45.8416,40418.0
2022-07-11 10:40:00,46.72,46.84,46.66,46.7,54458.0,45.8318,45.9495,45.773,45.8122,54458.0
2022-07-11 10:50:00,46.7,46.75,46.5,46.5,76602.0,45.8122,45.8613,45.616,45.616,76602.0
2022-07-11 11:00:00,46.49,46.69,46.49,46.69,29022.0,45.6062,45.8024,45.6062,45.8024,29022.0
2022-07-11 11:10:00,46.67,46.77,46.65,46.68,37418.0,45.7828,45.8809,45.7632,45.7926,37418.0
2022-07-11 11:20:00,46.67,46.74,46.61,46.72,34909.0,45.7828,45.8514,45.7239,45.8318,34909.0
2022-07-11 11:30:00,46.73,46.79,46.57,46.68,50898.0,45.8416,45.9005,45.6847,45.7926,50898.0
2022-07-11 11:40:00,46.69,46.69,46.54,46.57,62212.0,45.8024,45.8024,45.6552,45.6847,62212.0
2022-07-11 11:50:00,46.55,46.63,46.48,46.61,38742.0,45.6651,45.7435,45.5964,45.7239,38742.0
2022-07-11 12:00:00,46.61,46.65,46.53,46.61,53755.0,45.7239,45.7632,45.6454,45.7239,53755.0
2022-07-11 12:10:00,46.64,46.7,46.61,46.65,22937.0,45.7533,45.8122,45.7239,45.7632,22937.0
2022-07-11 12:20:00,46.64,46.66,46.53,46.64,65577.0,45.7533,45.773,45.6454,45.7533,65577.0
2022-07-11 12:30:00,46.62,46.77,46.6,46.76,14705.0,45.7337,45.8809,45.7141,45.8711,14705.0
2022-07-11 12:40:00,46.75,46.75,46.66,46.67,22283.0,45.8613,45.8613,45.773,45.7828,22283.0
2022-07-11 12:50:00,46.67,46.75,46.58,46.72,20056.0,45.7828,45.8613,45.6945,45.8318,20056.0
2022-07-11 13:00:00,46.72,46.98,46.7,46.97,87948.0,45.8318,46.0869,45.8122,46.0771,87948.0
2022-07-11 13:10:00,46.95,47.0,46.91,46.93,58217.0,46.0574,46.1065,46.0182,46.0378,58217.0
2022-07-11 13:20:00,46.93,47.01,46.92,47.0,39964.0,46.0378,46.1163,46.028,46.1065,39964.0
2022-07-11 13:30:00,46.99,47.12,46.99,47.1,37362.0,46.0967,46.2242,46.0967,46.2046,37362.0
2022-07-11 13:40:00,47.12,47.15,47.04,47.06,18602.0,46.2242,46.2536,46.1457,46.1654,18602.0
2022-07-11 13:50:00,47.06,47.16,47.06,47.06,14658.0,46.1654,46.2635,46.1654,46.1654,14658.0
2022-07-11 14:00:00,47.07,47.08,46.91,46.94,26838.0,46.1752,46.185,46.0182,46.0476,26838.0
2022-07-11 14:10:00,46.89,46.9,46.77,46.86,73998.0,45.9986,46.0084,45.8809,45.9692,73998.0
2022-07-11 14:20:00,46.86,46.86,46.78,46.82,14123.0,45.9692,45.9692,45.8907,45.9299,14123.0
2022-07-11 14:30:00,46.79,46.82,46.73,46.77,61465.0,45.9005,45.9299,45.8416,45.8809,61465.0
2022-07-11 14:40:00,46.75,46.88,46.75,46.79,34360.0,45.8613,45.9888,45.8613,45.9005,34360.0
2022-07-11 14:50:00,46.78,46.79,46.63,46.64,58965.0,45.8907,45.9005,45.7435,45.7533,58965.0
2022-07-11 15:00:00,46.61,46.65,46.48,46.52,125272.0,45.7239,45.7632,45.5964,45.6356,125272.0
2022-07-11 15:10:00,46.51,46.56,46.45,46.5,55433.0,45.6258,45.6749,45.567,45.616,55433.0
2022-07-11 15:20:00,46.48,46.56,46.44,46.56,40992.0,45.5964,45.6749,45.5571,45.6749,40992.0
2022-07-11 15:30:00,46.53,46.59,46.48,46.53,39238.0,45.6454,45.7043,45.5964,45.6454,39238.0
2022-07-11 15:40:00,46.52,46.58,46.41,46.46,102881.0,45.6356,45.6945,45.5277,45.5768,102881.0
2022-07-11 15:50:00,46.45,46.55,46.35,46.54,351675.0,45.567,45.6651,45.4689,45.6552,351675.0
2022-07-12 09:30:00,46.37,46.99,46.37,46.91,205369.0,45.4885,46.0967,45.4885,46.0182,205369.0
2022-07-12 09:40:00,46.94,46.96,46.6,46.6,95627.0,46.0476,46.0673,45.7141,45.7141,95627.0
2022-07-12 09:50:00,46.58,46.69,46.4,46.41,137640.0,45.6945,45.8024,45.5179,45.5277,137640.0
2022-07-12 10:00:00,46.4,46.4,46.11,46.2,180067.0,45.5179,45.5179,45.2334,45.3217,180067.0
2022-07-12 10:10:00,46.2,46.43,46.16,46.37,132766.0,45.3217,45.5473,45.2825,45.4885,132766.0
2022-07-12 10:20:00,46.37,46.45,46.15,46.21,70375.0,45.4885,45.567,45.2727,45.3315,70375.0
2022-07-12 10:30:00,46.22,46.52,46.22,46.37,63424.0,45.3413,45.6356,45.3413,45.4885,63424.0
2022-07-12 10:40:00,46.37,46.5,46.29,46.4,71341.0,45.4885,45.616,45.41,45.5179,71341.0
2022-07-12 10:50:00,46.38,46.51,46.28,46.47,30337.0,45.4983,45.6258,45.4002,45.5866,30337.0
2022-07-12 11:00:00,46.48,46.56,46.35,46.55,33162.0,45.5964,45.6749,45.4689,45.6651,33162.0
2022-07-12 11:10:00,46.54,46.74,46.48,46.54,83942.0,45.6552,45.8514,45.5964,45.6552,83942.0
2022-07-12 11:20:00,46.53,46.74,46.52,46.71,37764.0,45.6454,45.8514,45.6356,45.822,37764.0
2022-07-12 11:30:00,46.75,46.79,46.54,46.59,58302.0,45.8613,45.9005,45.6552,45.7043,58302.0
2022-07-12 11:40:00,46.58,46.59,46.45,46.52,35172.0,45.6945,45.7043,45.567,45.6356,35172.0
2022-07-12 11:50:00,46.51,46.54,46.44,46.53,36983.0,45.6258,45.6552,45.5571,45.6454,36983.0
2022-07-12 12:00:00,46.57,46.63,46.46,46.46,34206.0,45.6847,45.7435,45.5768,45.5768,34206.0
2022-07-12 12:10:00,46.47,46.62,46.45,46.57,20574.0,45.5866,45.7337,45.567,45.6847,20574.0
2022-07-12 12:20:00,46.57,46.63,46.52,46.63,36958.0,45.6847,45.7435,45.6356,45.7435,36958.0
2022-07-12 12:30:00,46.63,46.76,46.6,46.72,35764.0,45.7435,45.8711,45.7141,45.8318,35764.0
2022-07-12 12:40:00,46.71,46.74,46.67,46.7,29888.0,45.822,45.8514,45.7828,45.8122,29888.0
2022-07-12 12:50:00,46.68,46.68,46.56,46.67,26096.0,45.7926,45.7926,45.6749,45.7828,26096.0
2022-07-12 13:00:00,46.69,46.78,46.49,46.54,62883.0,45.8024,45.8907,45.6062,45.6552,62883.0
2022-07-12 13:10:00,46.5,46.51,46.43,46.44,74505.0,45.616,45.6258,45.5473,45.5571,74505.0
2022-07-12 13:20:00,46.42,46.48,46.39,46.45,71496.0,45.5375,45.5964,45.5081,45.567,71496.0
2022-07-12 13:30:00,46.49,46.52,46.46,46.48,19899.0,45.6062,45.6356,45.5768,45.5964,19899.0
2022-07-12 13:40:00,46.49,46.54,46.45,46.51,7824.0,45.6062,45.6552,45.567,45.6258,7824.0
2022-07-12 13:50:00,46.49,46.6,46.48,46.58,14177.0,45.6062,45.7141,45.5964,45.6945,14177.0
2022-07-12 14:00:00,46.57,46.59,46.41,46.44,14572.0,45.6847,45.7043,45.5277,45.5571,14572.0
2022-07-12 14:10:00,46.45,46.51,46.43,46.46,44288.0,45.567,45.6258,45.5473,45.5768,44288.0
2022-07-12 14:20:00,46.46,46.46,46.39,46.42,31966.0,45.5768,45.5768,45.5081,45.5375,31966.0
2022-07-12 14:30:00,46.44,46.45,46.28,46.31,39387.0,45.5571,45.567,45.4002,45.4296,39387.0
2022-07-12 14:40:00,46.32,46.33,46.27,46.32,25197.0,45.4394,45.4492,45.3904,45.4394,25197.0
2022-07-12 14:50:00,46.32,46.33,46.1,46.11,49781.0,45.4394,45.4492,45.2236,45.2334,49781.0
2022-07-12 15:00:00,46.1,46.1,45.68,45.69,159040.0,45.2236,45.2236,44.8116,44.8214,159040.0
2022-07-12 15:10:00,45.69,45.82,45.62,45.77,80708.0,44.8214,44.9489,44.7527,44.8999,80708.0
2022-07-12 15:20:00,45.77,45.79,45.53,45.56,101738.0,44.8999,44.9195,44.6644,44.6939,101738.0
2022-07-12 15:30:00,45.56,45.61,45.26,45.36,185392.0,44.6939,44.7429,44.3996,44.4977,185392.0
2022-07-12 15:40:00,45.36,45.57,45.29,45.5,120790.0,44.4977,44.7037,44.429,44.635,120790.0
2022-07-12 15:50:00,45.49,45.76,45.45,45.71,845418.0,44.6252,44.8901,44.586,44.841,845418.0
2022-07-13 09:30:00,44.32,44.95,44.21,44.94,464093.0,43.4774,44.0955,43.3695,44.0857,464093.0
2022-07-13 09:40:00,44.95,45.03,44.47,45.01,340352.0,44.0955,44.1739,43.6246,44.1543,340352.0
2022-07-13 09:50:00,45.02,45.05,44.74,44.9,205815.0,44.1641,44.1936,43.8895,44.0464,205815.0
2022-07-13 10:00:00,44.86,44.98,44.54,44.61,219236.0,44.0072,44.1249,43.6933,43.7619,219236.0
2022-07-13 10:10:00,44.6,44.81,44.41,44.42,144976.0,43.7521,43.9581,43.5657,43.5755,144976.0
2022-07-13 10:20:00,44.41,44.67,44.3,44.64,160189.0,43.5657,43.8208,43.4578,43.7914,160189.0
2022-07-13 10:30:00,44.66,45.08,44.58,45.02,206893.0,43.811,44.223,43.7325,44.1641,206893.0
2022-07-13 10:40:00,45.01,45.4,44.98,45.31,184562.0,44.1543,44.5369,44.1249,44.4486,184562.0
2022-07-13 10:50:00,45.34,45.54,45.29,45.39,157352.0,44.4781,44.6743,44.429,44.5271,157352.0
2022-07-13 11:00:00,45.4,45.69,45.29,45.57,144301.0,44.5369,44.8214,44.429,44.7037,144301.0
2022-07-13 11:10:00,45.53,45.64,45.4,45.43,82632.0,44.6644,44.7724,44.5369,44.5663,82632.0
2022-07-13 11:20:00,45.47,45.52,45.2,45.2,92310.0,44.6056,44.6546,44.3407,44.3407,92310.0
2022-07-13 11:30:00,45.22,45.3,45.12,45.15,44565.0,44.3603,44.4388,44.2622,44.2917,44565.0
2022-07-13 11:40:00,45.15,45.19,45.01,45.11,37003.0,44.2917,44.3309,44.1543,44.2524,37003.0
2022-07-13 11:50:00,45.16,45.36,45.14,45.19,31122.0,44.3015,44.4977,44.2819,44.3309,31122.0
2022-07-13 12:00:00,45.2,45.46,45.16,45.41,37992.0,44.3407,44.5958,44.3015,44.5467,37992.0
2022-07-13 12:10:00,45.41,45.41,45.19,45.28,60637.0,44.5467,44.5467,44.3309,44.4192,60637.0
2022-07-13 12:20:00,45.28,45.45,45.21,45.44,35725.0,44.4192,44.586,44.3505,44.5762,35725.0
2022-07-13 12:30:00,45.45,45.57,45.39,45.57,38295.0,44.586,44.7037,44.5271,44.7037,38295.0
2022-07-13 12:40:00,45.53,45.55,45.45,45.53,21045.0,44.6644,44.6841,44.586,44.6644,21045.0
2022-07-13 12:50:00,45.51,45.69,45.47,45.69,45635.0,44.6448,44.8214,44.6056,44.8214,45635.0
2022-07-13 13:00:00,45.68,45.95,45.61,45.74,113060.0,44.8116,45.0765,44.7429,44.8705,113060.0
2022-07-13 13:10:00,45.75,45.88,45.54,45.58,134796.0,44.8803,45.0078,44.6743,44.7135,134796.0
2022-07-13 13:20:00,45.58,45.68,45.56,45.67,23753.0,44.7135,44.8116,44.6939,44.8018,23753.0
2022-07-13 13:30:00,45.65,45.66,45.48,45.49,39723.0,44.7822,44.792,44.6154,44.6252,39723.0
2022-07-13 13:40:00,45.5,45.74,45.5,45.72,30016.0,44.635,44.8705,44.635,44.8508,30016.0
2022-07-13 13:50:00,45.72,45.76,45.6,45.69,35297.0,44.8508,44.8901,44.7331,44.8214,35297.0
2022-07-13 14:00:00,45.68,45.68,45.14,45.22,119441.0,44.8116,44.8116,44.2819,44.3603,119441.0
2022-07-13 14:10:00,45.23,45.43,45.21,45.41,100266.0,44.3701,44.5663,44.3505,44.5467,100266.0
2022-07-13 14:20:00,45.37,45.59,45.32,45.59,67694.0,44.5075,44.7233,44.4584,44.7233,67694.0
2022-07-13 14:30:00,45.59,45.77,45.57,45.77,92563.0,44.7233,44.8999,44.7037,44.8999,92563.0
2022-07-13 14:40:00,45.76,45.81,45.63,45.66,72215.0,44.8901,44.9391,44.7625,44.792,72215.0
2022-07-13 14:50:00,45.64,45.82,45.5,45.82,234096.0,44.7724,44.9489,44.635,44.9489,234096.0
2022-07-13 15:00:00,45.82,45.83,45.5,45.55,89359.0,44.9489,44.9587,44.635,44.6841,89359.0
2022-07-13 15:10:00,45.58,45.73,45.56,45.71,28557.0,44.7135,44.8606,44.6939,44.841,28557.0
2022-07-13 15:20:00,45.73,45.75,45.54,45.54,59296.0,44.8606,44.8803,44.6743,44.6743,59296.0
2022-07-13 15:30:00,45.54,45.59,45.33,45.49,102232.0,44.6743,44.7233,44.4682,44.6252,102232.0
2022-07-13 15:40:00,45.46,45.47,45.27,45.34,61840.0,44.5958,44.6056,44.4094,44.4781,61840.0
2022-07-13 15:50:00,45.34,45.45,45.21,45.21,294778.0,44.4781,44.586,44.3505,44.3505,294778.0
2022-07-14 09:30:00,43.98,44.14,43.59,43.62,262515.0,43.1439,43.3009,42.7613,42.7908,262515.0
2022-07-14 09:40:00,43.59,43.83,43.5,43.74,185257.0,42.7613,42.9968,42.673,42.9085,185257.0
2022-07-14 09:50:00,43.7,43.91,43.64,43.64,73509.0,42.8692,43.0752,42.8104,42.8104,73509.0
2022-07-14 10:00:00,43.64,43.64,43.39,43.43,160310.0,42.8104,42.8104,42.5651,42.6044,160310.0
2022-07-14 10:10:00,43.42,43.52,43.33,43.39,111084.0,42.5946,42.6927,42.5063,42.5651,111084.0
2022-07-14 10:20:00,43.4,43.61,43.4,43.53,70622.0,42.5749,42.7809,42.5749,42.7025,70622.0
2022-07-14 10:30:00,43.55,43.7,43.42,43.56,64187.0,42.7221,42.8692,42.5946,42.7319,64187.0
2022-07-14 10:40:00,43.54,43.68,43.49,43.64,85389.0,42.7123,42.8496,42.6632,42.8104,85389.0
2022-07-14 10:50:00,43.65,43.81,43.57,43.6,96500.0,42.8202,42.9771,42.7417,42.7711,96500.0
2022-07-14 11:00:00,43.65,43.95,43.63,43.94,176474.0,42.8202,43.1145,42.8006,43.1047,176474.0
2022-07-14 11:10:00,43.93,44.01,43.76,44.0,109968.0,43.0949,43.1733,42.9281,43.1635,109968.0
2022-07-14 11:20:00,43.99,44.16,43.94,44.1,113760.0,43.1537,43.3205,43.1047,43.2616,113760.0
2022-07-14 11:30:00,44.12,44.13,43.92,44.08,65450.0,43.2812,43.2911,43.0851,43.242,65450.0
2022-07-14 11:40:00,44.07,44.52,44.07,44.38,166086.0,43.2322,43.6736,43.2322,43.5363,166086.0
2022-07-14 11:50:00,44.38,44.49,44.33,44.45,84001.0,43.5363,43.6442,43.4873,43.605,84001.0
2022-07-14 12:00:00,44.49,44.5,44.27,44.3,122054.0,43.6442,43.654,43.4284,43.4578,122054.0
2022-07-14 12:10:00,44.32,44.43,44.25,44.35,54449.0,43.4774,43.5854,43.4088,43.5069,54449.0
2022-07-14 12:20:00,44.36,44.44,44.08,44.09,61202.0,43.5167,43.5952,43.242,43.2518,61202.0
2022-07-14 12:30:00,44.09,44.23,44.09,44.15,13584.0,43.2518,43.3892,43.2518,43.3107,13584.0
2022-07-14 12:40:00,44.1,44.11,43.86,43.89,40420.0,43.2616,43.2714,43.0262,43.0556,40420.0
2022-07-14 12:50:00,43.87,44.04,43.85,44.04,30839.0,43.036,43.2028,43.0164,43.2028,30839.0
2022-07-14 13:00:00,44.04,44.05,43.87,44.02,35177.0,43.2028,43.2126,43.036,43.1832,35177.0
2022-07-14 13:10:00,44.02,44.25,43.91,44.22,97245.0,43.1832,43.4088,43.0752,43.3793,97245.0
2022-07-14 13:20:00,44.22,44.33,44.18,44.31,54673.0,43.3793,43.4873,43.3401,43.4676,54673.0
2022-07-14 13:30:00,44.32,44.32,44.14,44.29,32812.0,43.4774,43.4774,43.3009,43.448,32812.0
2022-07-14 13:40:00,44.3,44.43,44.29,44.4,50577.0,43.4578,43.5854,43.448,43.5559,50577.0
2022-07-14 13:50:00,44.41,44.47,44.28,44.44,57671.0,43.5657,43.6246,43.4382,43.5952,57671.0
2022-07-14 14:00:00,44.44,44.59,44.42,44.56,91813.0,43.5952,43.7423,43.5755,43.7129,91813.0
2022-07-14 14:10:00,44.53,44.79,44.44,44.75,66777.0,43.6835,43.9385,43.5952,43.8993,66777.0
2022-07-14 14:20:00,44.76,44.94,44.76,44.93,122575.0,43.9091,44.0857,43.9091,44.0759,122575.0
2022-07-14 14:30:00,44.93,45.08,44.88,45.07,33690.0,44.0759,44.223,44.0268,44.2132,33690.0
2022-07-14 14:40:00,45.09,45.09,44.82,44.91,82590.0,44.2328,44.2328,43.9679,44.0562,82590.0
2022-07-14 14:50:00,44.92,45.0,44.8,44.95,52143.0,44.066,44.1445,43.9483,44.0955,52143.0
2022-07-14 15:00:00,44.98,45.02,44.77,44.8,125388.0,44.1249,44.1641,43.9189,43.9483,125388.0
2022-07-14 15:10:00,44.8,44.97,44.8,44.93,49357.0,43.9483,44.1151,43.9483,44.0759,49357.0
2022-07-14 15:20:00,44.93,45.11,44.93,45.11,78106.0,44.0759,44.2524,44.0759,44.2524,78106.0
2022-07-14 15:30:00,45.1,45.13,44.85,44.89,57206.0,44.2426,44.272,43.9974,44.0366,57206.0
2022-07-14 15:40:00,44.88,44.96,44.8,44.88,70384.0,44.0268,44.1053,43.9483,44.0268,70384.0
2022-07-14 15:50:00,44.89,45.09,44.89,44.99,269756.0,44.0366,44.2328,44.0366,44.1347,269756.0
2022-07-15 09:30:00,46.1,46.26,45.94,45.99,377076.0,45.2236,45.3806,45.0667,45.1157,377076.0
2022-07-15 09:40:00,46.0,46.0,45.74,45.85,117368.0,45.1255,45.1255,44.8705,44.9784,117368.0
2022-07-15 09:50:00,45.83,45.88,45.61,45.79,109523.0,44.9587,45.0078,44.7429,44.9195,109523.0
2022-07-15 10:00:00,45.84,46.42,45.82,46.11,323416.0,44.9686,45.5375,44.9489,45.2334,323416.0
2022-07-15 10:10:00,46.11,46.23,46.04,46.2,100183.0,45.2334,45.3511,45.1647,45.3217,100183.0
2022-07-15 10:20:00,46.2,46.5,45.96,46.48,80215.0,45.3217,45.616,45.0863,45.5964,80215.0
2022-07-15 10:30:00,46.48,46.5,46.34,46.35,73359.0,45.5964,45.616,45.459,45.4689,73359.0
2022-07-15 10:40:00,46.37,46.39,46.16,46.26,82876.0,45.4885,45.5081,45.2825,45.3806,82876.0
2022-07-15 10:50:00,46.26,46.39,46.21,46.37,27262.0,45.3806,45.5081,45.3315,45.4885,27262.0
2022-07-15 11:00:00,46.34,46.58,46.34,46.56,43588.0,45.459,45.6945,45.459,45.6749,43588.0
2022-07-15 11:10:00,46.55,46.63,46.48,46.54,58081.0,45.6651,45.7435,45.5964,45.6552,58081.0
2022-07-15 11:20:00,46.55,46.62,46.53,46.53,52944.0,45.6651,45.7337,45.6454,45.6454,52944.0
2022-07-15 11:30:00,46.54,46.6,46.46,46.58,187239.0,45.6552,45.7141,45.5768,45.6945,187239.0
2022-07-15 11:40:00,46.57,46.63,46.51,46.61,42707.0,45.6847,45.7435,45.6258,45.7239,42707.0
2022-07-15 11:50:00,46.55,46.55,46.43,46.43,48373.0,45.6651,45.6651,45.5473,45.5473,48373.0
2022-07-15 12:00:00,46.43,46.5,46.32,46.34,104653.0,45.5473,45.616,45.4394,45.459,104653.0
2022-07-15 12:10:00,46.34,46.42,46.28,46.42,127997.0,45.459,45.5375,45.4002,45.5375,127997.0
2022-07-15 12:20:00,46.41,46.42,46.34,46.38,22076.0,45.5277,45.5375,45.459,45.4983,22076.0
2022-07-15 12:30:00,46.39,46.4,46.26,46.32,26179.0,45.5081,45.5179,45.3806,45.4394,26179.0
2022-07-15 12:40:00,46.3,46.42,46.25,46.42,145111.0,45.4198,45.5375,45.3708,45.5375,145111.0
2022-07-15 12:50:00,46.41,46.43,46.32,46.37,110497.0,45.5277,45.5473,45.4394,45.4885,110497.0
2022-07-15 13:00:00,46.38,46.48,46.37,46.47,40439.0,45.4983,45.5964,45.4885,45.5866,40439.0
2022-07-15 13:10:00,46.48,46.49,46.43,46.46,45138.0,45.5964,45.6062,45.5473,45.5768,45138.0
2022-07-15 13:20:00,46.46,46.58,46.43,46.57,23139.0,45.5768,45.6945,45.5473,45.6847,23139.0
2022-07-15 13:30:00,46.57,46.61,46.54,46.59,45310.0,45.6847,45.7239,45.6552,45.7043,45310.0
2022-07-15 13:40:00,46.61,46.61,46.54,46.54,21336.0,45.7239,45.7239,45.6552,45.6552,21336.0
2022-07-15 13:50:00,46.52,46.54,46.42,46.47,53696.0,45.6356,45.6552,45.5375,45.5866,53696.0
2022-07-15 14:00:00,46.48,46.48,46.36,46.44,40566.0,45.5964,45.5964,45.4787,45.5571,40566.0
2022-07-15 14:10:00,46.45,46.52,46.43,46.52,29434.0,45.567,45.6356,45.5473,45.6356,29434.0
2022-07-15 14:20:00,46.52,46.52,46.4,46.49,28420.0,45.6356,45.6356,45.5179,45.6062,28420.0
2022-07-15 14:30:00,46.51,46.51,46.46,46.48,13920.0,45.6258,45.6258,45.5768,45.5964,13920.0
2022-07-15 14:40:00,46.48,46.6,46.47,46.6,21968.0,45.5964,45.7141,45.5866,45.7141,21968.0
2022-07-15 14:50:00,46.61,46.62,46.51,46.51,22366.0,45.7239,45.7337,45.6258,45.6258,22366.0
2022-07-15 15:00:00,46.48,46.57,46.45,46.56,57119.0,45.5964,45.6847,45.567,45.6749,57119.0
2022-07-15 15:10:00,46.54,46.56,46.49,46.52,46471.0,45.6552,45.6749,45.6062,45.6356,46471.0
2022-07-15 15:20:00,46.52,46.55,46.44,46.47,13303.0,45.6356,45.6651,45.5571,45.5866,13303.0
2022-07-15 15:30:00,46.46,46.48,46.34,46.39,64627.0,45.5768,45.5964,45.459,45.5081,64627.0
2022-07-15 15:40:00,46.39,46.52,46.38,46.42,93838.0,45.5081,45.6356,45.4983,45.5375,93838.0
2022-07-15 15:50:00,46.43,46.71,46.33,46.67,313618.0,45.5473,45.822,45.4492,45.7828,313618.0
2022-07-18 09:30:00,47.46,47.62,47.39,47.43,358245.0,46.5578,46.7147,46.4891,46.5283,358245.0
2022-07-18 09:40:00,47.43,47.63,47.31,47.58,153906.0,46.5283,46.7245,46.4106,46.6755,153906.0
2022-07-18 09:50:00,47.59,47.63,47.46,47.46,91850.0,46.6853,46.7245,46.5578,46.5578,91850.0
2022-07-18 10:00:00,47.46,47.55,47.33,47.39,85649.0,46.5578,46.646,46.4302,46.4891,85649.0
2022-07-18 10:10:00,47.39,47.4,47.2,47.34,83382.0,46.4891,46.4989,46.3027,46.44,83382.0
2022-07-18 10:20:00,47.34,47.4,47.29,47.33,69993.0,46.44,46.4989,46.391,46.4302,69993.0
2022-07-18 10:30:00,47.33,47.45,47.3,47.36,69961.0,46.4302,46.5479,46.4008,46.4597,69961.0
2022-07-18 10:40:00,47.37,47.41,47.22,47.26,38649.0,46.4695,46.5087,46.3223,46.3616,38649.0
2022-07-18 10:50:00,47.27,47.4,47.25,47.39,36930.0,46.3714,46.4989,46.3517,46.4891,36930.0
2022-07-18 11:00:00,47.38,47.39,47.26,47.29,55965.0,46.4793,46.4891,46.3616,46.391,55965.0
2022-07-18 11:10:00,47.3,47.3,47.22,47.28,91511.0,46.4008,46.4008,46.3223,46.3812,91511.0
2022-07-18 11:20:00,47.28,47.34,47.25,47.3,136550.0,46.3812,46.44,46.3517,46.4008,136550.0
2022-07-18 11:30:00,47.31,47.4,47.25,47.39,37271.0,46.4106,46.4989,46.3517,46.4891,37271.0
2022-07-18 11:40:00,47.4,47.49,47.39,47.4,70269.0,46.4989,46.5872,46.4891,46.4989,70269.0
2022-07-18 11:50:00,47.4,47.5,47.37,47.48,22057.0,46.4989,46.597,46.4695,46.5774,22057.0
2022-07-18 12:00:00,47.48,47.48,47.37,47.4,30933.0,46.5774,46.5774,46.4695,46.4989,30933.0
2022-07-18 12:10:00,47.4,47.46,47.35,47.38,27992.0,46.4989,46.5578,46.4498,46.4793,27992.0
2022-07-18 12:20:00,47.39,47.42,47.34,47.35,14673.0,46.4891,46.5185,46.44,46.4498,14673.0
2022-07-18 12:30:00,47.36,47.41,47.35,47.4,15595.0,46.4597,46.5087,46.4498,46.4989,15595.0
2022-07-18 12:40:00,47.4,47.42,47.31,47.31,18420.0,46.4989,46.5185,46.4106,46.4106,18420.0
2022-07-18 12:50:00,47.32,47.32,47.15,47.18,54976.0,46.4204,46.4204,46.2536,46.2831,54976.0
2022-07-18 13:00:00,47.19,47.23,47.18,47.2,49652.0,46.2929,46.3321,46.2831,46.3027,49652.0
2022-07-18 13:10:00,47.19,47.21,47.07,47.08,49096.0,46.2929,46.3125,46.1752,46.185,49096.0
2022-07-18 13:20:00,47.07,47.17,47.04,47.16,42268.0,46.1752,46.2733,46.1457,46.2635,42268.0
2022-07-18 13:30:00,47.17,47.18,46.86,46.91,69636.0,46.2733,46.2831,45.9692,46.0182,69636.0
2022-07-18 13:40:00,46.91,46.94,46.75,46.76,85377.0,46.0182,46.0476,45.8613,45.8711,85377.0
2022-07-18 13:50:00,46.76,46.83,46.5,46.54,84805.0,45.8711,45.9397,45.616,45.6552,84805.0
2022-07-18 14:00:00,46.53,46.59,46.47,46.53,84418.0,45.6454,45.7043,45.5866,45.6454,84418.0
2022-07-18 14:10:00,46.53,46.66,46.47,46.64,79314.0,45.6454,45.773,45.5866,45.7533,79314.0
2022-07-18 14:20:00,46.66,46.68,46.41,46.42,38325.0,45.773,45.7926,45.5277,45.5375,38325.0
2022-07-18 14:30:00,46.44,46.6,46.4,46.53,32680.0,45.5571,45.7141,45.5179,45.6454,32680.0
2022-07-18 14:40:00,46.51,46.51,46.29,46.36,65813.0,45.6258,45.6258,45.41,45.4787,65813.0
2022-07-18 14:50:00,46.37,46.37,46.16,46.2,74615.0,45.4885,45.4885,45.2825,45.3217,74615.0
2022-07-18 15:00:00,46.17,46.39,46.15,46.35,102962.0,45.2923,45.5081,45.2727,45.4689,102962.0
2022-07-18 15:10:00,46.35,46.39,46.21,46.35,27203.0,45.4689,45.5081,45.3315,45.4689,27203.0
2022-07-18 15:20:00,46.36,46.4,46.11,46.11,126671.0,45.4787,45.5179,45.2334,45.2334,126671.0
2022-07-18 15:30:00,46.11,46.11,45.79,45.82,79982.0,45.2334,45.2334,44.9195,44.9489,79982.0
2022-07-18 15:40:00,45.82,45.88,45.63,45.63,114521.0,44.9489,45.0078,44.7625,44.7625,114521.0
2022-07-18 15:50:00,45.63,45.99,45.61,45.93,299765.0,44.7625,45.1157,44.7429,45.0568,299765.0
2022-07-19 09:30:00,46.9,47.0,46.8,46.9,273308.0,46.0084,46.1065,45.9103,46.0084,273308.0
2022-07-19 09:40:00,46.94,46.97,46.73,46.84,128648.0,46.0476,46.0771,45.8416,45.9495,128648.0
2022-07-19 09:50:00,46.84,47.11,46.82,47.1,73796.0,45.9495,46.2144,45.9299,46.2046,73796.0
2022-07-19 10:00:00,47.11,47.13,46.94,47.06,121175.0,46.2144,46.234,46.0476,46.1654,121175.0
2022-07-19 10:10:00,47.07,47.26,47.01,47.11,118473.0,46.1752,46.3616,46.1163,46.2144,118473.0
2022-07-19 10:20:00,47.09,47.42,47.09,47.38,94733.0,46.1948,46.5185,46.1948,46.4793,94733.0
2022-07-19 10:30:00,47.39,47.43,47.3,47.36,84890.0,46.4891,46.5283,46.4008,46.4597,84890.0
2022-07-19 10:40:00,47.37,47.53,47.35,47.53,60426.0,46.4695,46.6264,46.4498,46.6264,60426.0
2022-07-19 10:50:00,47.52,47.6,47.48,47.55,45877.0,46.6166,46.6951,46.5774,46.646,45877.0
2022-07-19 11:00:00,47.58,47.74,47.58,47.71,67252.0,46.6755,46.8324,46.6755,46.803,67252.0
2022-07-19 11:10:00,47.72,47.74,47.59,47.59,74789.0,46.8128,46.8324,46.6853,46.6853,74789.0
2022-07-19 11:20:00,47.59,47.7,47.55,47.69,55826.0,46.6853,46.7932,46.646,46.7834,55826.0
2022-07-19 11:30:00,47.69,47.83,47.69,47.7,76448.0,46.7834,46.9207,46.7834,46.7932,76448.0
2022-07-19 11:40:00,47.69,47.7,47.61,47.63,47781.0,46.7834,46.7932,46.7049,46.7245,47781.0
2022-07-19 11:50:00,47.62,47.77,47.62,47.77,23455.0,46.7147,46.8619,46.7147,46.8619,23455.0
2022-07-19 12:00:00,47.77,47.78,47.56,47.64,138559.0,46.8619,46.8717,46.6559,46.7343,138559.0
2022-07-19 12:10:00,47.66,47.7,47.62,47.66,12294.0,46.754,46.7932,46.7147,46.754,12294.0
2022-07-19 12:20:00,47.73,47.81,47.71,47.79,157054.0,46.8226,46.9011,46.803,46.8815,157054.0
2022-07-19 12:30:00,47.82,47.92,47.79,47.9,119605.0,46.9109,47.009,46.8815,46.9894,119605.0
2022-07-19 12:40:00,47.89,47.96,47.88,47.95,49088.0,46.9796,47.0482,46.9698,47.0384,49088.0
2022-07-19 12:50:00,47.94,47.97,47.87,47.97,68856.0,47.0286,47.0581,46.96,47.0581,68856.0
2022-07-19 13:00:00,47.97,47.98,47.88,47.9,35247.0,47.0581,47.0679,46.9698,46.9894,35247.0
2022-07-19 13:10:00,47.9,47.93,47.85,47.85,37578.0,46.9894,47.0188,46.9403,46.9403,37578.0
2022-07-19 13:20:00,47.83,47.9,47.81,47.88,66142.0,46.9207,46.9894,46.9011,46.9698,66142.0
2022-07-19 13:30:00,47.89,48.1,47.89,48.09,68647.0,46.9796,47.1856,46.9796,47.1758,68647.0
2022-07-19 13:40:00,48.09,48.17,48.08,48.15,86943.0,47.1758,47.2543,47.166,47.2346,86943.0
2022-07-19 13:50:00,48.15,48.24,48.11,48.23,65978.0,47.2346,47.3229,47.1954,47.3131,65978.0
2022-07-19 14:00:00,48.24,48.42,48.23,48.4,106178.0,47.3229,47.4995,47.3131,47.4799,106178.0
2022-07-19 14:10:00,48.41,48.41,48.26,48.35,84453.0,47.4897,47.4897,47.3425,47.4308,84453.0
2022-07-19 14:20:00,48.36,48.36,48.18,48.19,77688.0,47.4406,47.4406,47.2641,47.2739,77688.0
2022-07-19 14:30:00,48.2,48.29,48.2,48.22,47657.0,47.2837,47.372,47.2837,47.3033,47657.0
2022-07-19 14:40:00,48.22,48.27,48.11,48.18,68260.0,47.3033,47.3524,47.1954,47.2641,68260.0
2022-07-19 14:50:00,48.18,48.28,48.13,48.27,28864.0,47.2641,47.3622,47.215,47.3524,28864.0
2022-07-19 15:00:00,48.26,48.37,48.2,48.37,41560.0,47.3425,47.4505,47.2837,47.4505,41560.0
2022-07-19 15:10:00,48.36,48.36,48.26,48.32,95599.0,47.4406,47.4406,47.3425,47.4014,95599.0
2022-07-19 15:20:00,48.34,48.36,48.24,48.31,61612.0,47.421,47.4406,47.3229,47.3916,61612.0
2022-07-19 15:30:00,48.32,48.36,48.22,48.33,94950.0,47.4014,47.4406,47.3033,47.4112,94950.0
2022-07-19 15:40:00,48.35,48.53,48.35,48.41,508810.0,47.4308,47.6074,47.4308,47.4897,508810.0
2022-07-19 15:50:00,48.41,48.51,48.33,48.39,463267.0,47.4897,47.5878,47.4112,47.4701,463267.0
2022-07-20 09:30:00,48.44,48.55,48.22,48.48,288729.0,47.5191,47.627,47.3033,47.5584,288729.0
2022-07-20 09:40:00,48.47,48.54,48.32,48.42,71538.0,47.5486,47.6172,47.4014,47.4995,71538.0
2022-07-20 09:50:00,48.39,48.47,48.15,48.18,65781.0,47.4701,47.5486,47.2346,47.2641,65781.0
2022-07-20 10:00:00,48.19,48.31,48.09,48.31,109007.0,47.2739,47.3916,47.1758,47.3916,109007.0
2022-07-20 10:10:00,48.34,48.4,48.28,48.36,268982.0,47.421,47.4799,47.3622,47.4406,268982.0
2022-07-20 10:20:00,48.37,48.71,48.35,48.7,83346.0,47.4505,47.784,47.4308,47.7742,83346.0
2022-07-20 10:30:00,48.71,48.99,48.68,48.92,147022.0,47.784,48.0587,47.7546,47.99,147022.0
2022-07-20 10:40:00,48.91,49.12,48.8,49.08,167271.0,47.9802,48.1862,47.8723,48.147,167271.0
2022-07-20 10:50:00,49.07,49.3,49.05,49.3,135721.0,48.1371,48.3628,48.1175,48.3628,135721.0
2022-07-20 11:00:00,49.3,49.3,49.11,49.16,120360.0,48.3628,48.3628,48.1764,48.2254,120360.0
2022-07-20 11:10:00,49.18,49.18,49.09,49.13,56684.0,48.2451,48.2451,48.1568,48.196,56684.0
2022-07-20 11:20:00,49.13,49.15,48.99,49.13,61667.0,48.196,48.2156,48.0587,48.196,61667.0
2022-07-20 11:30:00,49.1,49.2,49.02,49.07,33371.0,48.1666,48.2647,48.0881,48.1371,33371.0
2022-07-20 11:40:00,49.06,49.18,49.01,49.14,30804.0,48.1273,48.2451,48.0783,48.2058,30804.0
2022-07-20 11:50:00,49.17,49.31,49.17,49.25,52416.0,48.2352,48.3726,48.2352,48.3137,52416.0
2022-07-20 12:00:00,49.24,49.37,49.23,49.34,32689.0,48.3039,48.4314,48.2941,48.402,32689.0
2022-07-20 12:10:00,49.35,49.38,49.25,49.32,92618.0,48.4118,48.4413,48.3137,48.3824,92618.0
2022-07-20 12:20:00,49.33,49.34,49.18,49.18,22210.0,48.3922,48.402,48.2451,48.2451,22210.0
2022-07-20 12:30:00,49.18,49.3,49.18,49.25,41879.0,48.2451,48.3628,48.2451,48.3137,41879.0
2022-07-20 12:40:00,49.26,49.27,48.66,48.72,211324.0,48.3235,48.3333,47.7349,47.7938,211324.0
2022-07-20 12:50:00,48.73,49.05,48.72,48.99,155899.0,47.8036,48.1175,47.7938,48.0587,155899.0
2022-07-20 13:00:00,48.98,49.0,48.55,48.67,190038.0,48.0489,48.0685,47.627,47.7448,190038.0
2022-07-20 13:10:00,48.64,48.67,48.45,48.66,163685.0,47.7153,47.7448,47.5289,47.7349,163685.0
2022-07-20 13:20:00,48.67,48.79,48.57,48.79,92522.0,47.7448,47.8625,47.6467,47.8625,92522.0
2022-07-20 13:30:00,48.77,48.94,48.72,48.84,93365.0,47.8429,48.0096,47.7938,47.9115,93365.0
2022-07-20 13:40:00,48.83,48.87,48.64,48.66,34107.0,47.9017,47.9409,47.7153,47.7349,34107.0
2022-07-20 13:50:00,48.68,48.72,48.44,48.47,57835.0,47.7546,47.7938,47.5191,47.5486,57835.0
2022-07-20 14:00:00,48.57,48.7,48.5,48.7,51151.0,47.6467,47.7742,47.578,47.7742,51151.0
2022-07-20 14:10:00,48.7,48.72,48.58,48.72,61600.0,47.7742,47.7938,47.6565,47.7938,61600.0
2022-07-20 14:20:00,48.71,48.99,48.7,48.96,86467.0,47.784,48.0587,47.7742,48.0292,86467.0
2022-07-20 14:30:00,48.9,49.02,48.87,49.02,71578.0,47.9704,48.0881,47.9409,48.0881,71578.0
2022-07-20 14:40:00,49.03,49.03,48.95,49.02,24500.0,48.0979,48.0979,48.0194,48.0881,24500.0
2022-07-20 14:50:00,49.04,49.04,48.74,48.95,104777.0,48.1077,48.1077,47.8134,48.0194,104777.0
2022-07-20 15:00:00,48.95,49.22,48.91,49.11,167873.0,48.0194,48.2843,47.9802,48.1764,167873.0
2022-07-20 15:10:00,49.11,49.24,49.09,49.19,71667.0,48.1764,48.3039,48.1568,48.2549,71667.0
2022-07-20 15:20:00,49.2,49.24,49.08,49.24,76186.0,48.2647,48.3039,48.147,48.3039,76186.0
2022-07-20 15:30:00,49.25,49.26,49.01,49.09,58330.0,48.3137,48.3235,48.0783,48.1568,58330.0
2022-07-20 15:40:00,49.09,49.23,49.05,49.15,86273.0,48.1568,48.2941,48.1175,48.2156,86273.0
2022-07-20 15:50:00,49.11,49.23,48.97,49.02,183324.0,48.1764,48.2941,48.039,48.0881,183324.0
2022-07-21 09:30:00,48.86,48.93,48.51,48.84,367397.0,47.9311,47.9998,47.5878,47.9115,367397.0
2022-07-21 09:40:00,48.84,48.95,48.62,48.85,111670.0,47.9115,48.0194,47.6957,47.9213,111670.0
2022-07-21 09:50:00,48.84,49.18,48.78,49.04,103263.0,47.9115,48.2451,47.8527,48.1077,103263.0
2022-07-21 10:00:00,49.04,49.22,48.64,48.76,81563.0,48.1077,48.2843,47.7153,47.833,81563.0
2022-07-21 10:10:00,48.76,48.79,48.4,48.75,195596.0,47.833,47.8625,47.4799,47.8232,195596.0
2022-07-21 10:20:00,48.77,48.8,48.22,48.34,155667.0,47.8429,47.8723,47.3033,47.421,155667.0
2022-07-21 10:30:00,48.33,48.59,48.27,48.59,103878.0,47.4112,47.6663,47.3524,47.6663,103878.0
2022-07-21 10:40:00,48.61,48.68,48.51,48.57,116439.0,47.6859,47.7546,47.5878,47.6467,116439.0
2022-07-21 10:50:00,48.6,48.93,48.59,48.92,65278.0,47.6761,47.9998,47.6663,47.99,65278.0
2022-07-21 11:00:00,48.91,49.04,48.85,48.95,59894.0,47.9802,48.1077,47.9213,48.0194,59894.0
2022-07-21 11:10:00,48.96,48.99,48.84,48.93,67519.0,48.0292,48.0587,47.9115,47.9998,67519.0
2022-07-21 11:20:00,48.93,49.01,48.8,49.01,45808.0,47.9998,48.0783,47.8723,48.0783,45808.0
2022-07-21 11:30:00,49.05,49.28,48.93,49.16,91498.0,48.1175,48.3432,47.9998,48.2254,91498.0
2022-07-21 11:40:00,49.16,49.24,49.08,49.1,60448.0,48.2254,48.3039,48.147,48.1666,60448.0
2022-07-21 11:50:00,49.11,49.23,49.08,49.18,25351.0,48.1764,48.2941,48.147,48.2451,25351.0
2022-07-21 12:00:00,49.17,49.53,49.15,49.53,172937.0,48.2352,48.5884,48.2156,48.5884,172937.0
2022-07-21 12:10:00,49.52,49.54,49.34,49.45,49704.0,48.5786,48.5982,48.402,48.5099,49704.0
2022-07-21 12:20:00,49.47,49.66,49.42,49.64,48295.0,48.5295,48.7159,48.4805,48.6963,48295.0
2022-07-21 12:30:00,49.63,49.71,49.61,49.67,33501.0,48.6865,48.765,48.6669,48.7257,33501.0
2022-07-21 12:40:00,49.65,49.68,49.53,49.55,22438.0,48.7061,48.7356,48.5884,48.608,22438.0
2022-07-21 12:50:00,49.57,49.65,49.56,49.62,19061.0,48.6276,48.7061,48.6178,48.6767,19061.0
2022-07-21 13:00:00,49.64,49.69,49.56,49.62,24945.0,48.6963,48.7454,48.6178,48.6767,24945.0
2022-07-21 13:10:00,49.63,49.64,49.49,49.58,27079.0,48.6865,48.6963,48.5492,48.6375,27079.0
2022-07-21 13:20:00,49.56,49.63,49.38,49.45,116231.0,48.6178,48.6865,48.4413,48.5099,116231.0
2022-07-21 13:30:00,49.46,49.46,49.23,49.43,125365.0,48.5197,48.5197,48.2941,48.4903,125365.0
2022-07-21 13:40:00,49.43,49.52,49.39,49.41,43471.0,48.4903,48.5786,48.4511,48.4707,43471.0
2022-07-21 13:50:00,49.4,49.42,49.25,49.41,86565.0,48.4609,48.4805,48.3137,48.4707,86565.0
2022-07-21 14:00:00,49.42,49.56,49.37,49.52,39170.0,48.4805,48.6178,48.4314,48.5786,39170.0
2022-07-21 14:10:00,49.52,49.62,49.49,49.59,25639.0,48.5786,48.6767,48.5492,48.6473,25639.0
2022-07-21 14:20:00,49.61,49.65,49.54,49.6,27384.0,48.6669,48.7061,48.5982,48.6571,27384.0
2022-07-21 14:30:00,49.62,49.62,49.44,49.58,48375.0,48.6767,48.6767,48.5001,48.6375,48375.0
2022-07-21 14:40:00,49.55,49.59,49.4,49.48,31485.0,48.608,48.6473,48.4609,48.5394,31485.0
2022-07-21 14:50:00,49.49,49.6,49.44,49.55,39406.0,48.5492,48.6571,48.5001,48.608,39406.0
2022-07-21 15:00:00,49.56,49.79,49.54,49.79,52065.0,48.6178,48.8435,48.5982,48.8435,52065.0
2022-07-21 15:10:00,49.78,49.79,49.57,49.64,57018.0,48.8336,48.8435,48.6276,48.6963,57018.0
2022-07-21 15:20:00,49.64,49.73,49.59,49.69,59179.0,48.6963,48.7846,48.6473,48.7454,59179.0
2022-07-21 15:30:00,49.68,49.79,49.63,49.67,105352.0,48.7356,48.8435,48.6865,48.7257,105352.0
2022-07-21 15:40:00,49.66,49.78,49.66,49.75,73544.0,48.7159,48.8336,48.7159,48.8042,73544.0
2022-07-21 15:50:00,49.75,50.0,49.75,50.0,314112.0,48.8042,49.0495,48.8042,49.0495,314112.0
2022-07-22 09:30:00,50.01,50.21,49.78,50.2,549464.0,49.0593,49.2555,48.8336,49.2457,549464.0
2022-07-22 09:40:00,50.21,50.24,49.94,50.15,268969.0,49.2555,49.2849,48.9906,49.1966,268969.0
2022-07-22 09:50:00,50.16,50.34,49.78,49.79,216848.0,49.2064,49.383,48.8336,48.8435,216848.0
2022-07-22 10:00:00,49.79,49.85,49.59,49.67,153886.0,48.8435,48.9023,48.6473,48.7257,153886.0
2022-07-22 10:10:00,49.67,50.04,49.67,50.02,49143.0,48.7257,49.0887,48.7257,49.0691,49143.0
2022-07-22 10:20:00,49.98,49.98,49.72,49.91,69579.0,49.0298,49.0298,48.7748,48.9612,69579.0
2022-07-22 10:30:00,49.91,50.02,49.79,49.83,62315.0,48.9612,49.0691,48.8435,48.8827,62315.0
2022-07-22 10:40:00,49.83,49.98,49.78,49.86,96381.0,48.8827,49.0298,48.8336,48.9121,96381.0
2022-07-22 10:50:00,49.9,50.09,49.87,49.97,63714.0,48.9514,49.1378,48.9219,49.02,63714.0
2022-07-22 11:00:00,49.96,50.0,49.68,49.78,96047.0,49.0102,49.0495,48.7356,48.8336,96047.0
2022-07-22 11:10:00,49.76,49.86,49.7,49.77,42279.0,48.814,48.9121,48.7552,48.8238,42279.0
2022-07-22 11:20:00,49.79,49.79,49.47,49.47,117620.0,48.8435,48.8435,48.5295,48.5295,117620.0
2022-07-22 11:30:00,49.47,49.48,49.12,49.26,179056.0,48.5295,48.5394,48.1862,48.3235,179056.0
2022-07-22 11:40:00,49.25,49.36,49.15,49.31,48134.0,48.3137,48.4216,48.2156,48.3726,48134.0
2022-07-22 11:50:00,49.29,49.4,49.26,49.36,40161.0,48.353,48.4609,48.3235,48.4216,40161.0
2022-07-22 12:00:00,49.38,49.43,49.2,49.21,77029.0,48.4413,48.4903,48.2647,48.2745,77029.0
2022-07-22 12:10:00,49.18,49.24,49.06,49.17,71033.0,48.2451,48.3039,48.1273,48.2352,71033.0
2022-07-22 12:20:00,49.17,49.22,49.03,49.19,49905.0,48.2352,48.2843,48.0979,48.2549,49905.0
2022-07-22 12:30:00,49.19,49.36,49.19,49.21,43866.0,48.2549,48.4216,48.2549,48.2745,43866.0
2022-07-22 12:40:00,49.23,49.27,49.11,49.2,42816.0,48.2941,48.3333,48.1764,48.2647,42816.0
2022-07-22 12:50:00,49.17,49.23,49.09,49.1,14612.0,48.2352,48.2941,48.1568,48.1666,14612.0
2022-07-22 13:00:00,49.09,49.1,48.95,49.08,31292.0,48.1568,48.1666,48.0194,48.147,31292.0
2022-07-22 13:10:00,49.08,49.08,48.84,48.86,53584.0,48.147,48.147,47.9115,47.9311,53584.0
2022-07-22 13:20:00,48.86,48.92,48.78,48.85,58689.0,47.9311,47.99,47.8527,47.9213,58689.0
2022-07-22 13:30:00,48.83,48.83,48.61,48.73,74960.0,47.9017,47.9017,47.6859,47.8036,74960.0
2022-07-22 13:40:00,48.73,48.82,48.64,48.75,43116.0,47.8036,47.8919,47.7153,47.8232,43116.0
2022-07-22 13:50:00,48.73,48.81,48.65,48.81,61520.0,47.8036,47.8821,47.7251,47.8821,61520.0
2022-07-22 14:00:00,48.81,48.82,48.54,48.55,72265.0,47.8821,47.8919,47.6172,47.627,72265.0
2022-07-22 14:10:00,48.56,48.67,48.47,48.66,65288.0,47.6368,47.7448,47.5486,47.7349,65288.0
2022-07-22 14:20:00,48.64,48.65,48.54,48.62,32316.0,47.7153,47.7251,47.6172,47.6957,32316.0
2022-07-22 14:30:00,48.58,48.73,48.49,48.63,61733.0,47.6565,47.8036,47.5682,47.7055,61733.0
2022-07-22 14:40:00,48.62,48.65,48.54,48.64,38827.0,47.6957,47.7251,47.6172,47.7153,38827.0
2022-07-22 14:50:00,48.64,48.8,48.59,48.72,51811.0,47.7153,47.8723,47.6663,47.7938,51811.0
2022-07-22 15:00:00,48.69,48.79,48.64,48.68,73584.0,47.7644,47.8625,47.7153,47.7546,73584.0
2022-07-22 15:10:00,48.69,48.95,48.66,48.84,82670.0,47.7644,48.0194,47.7349,47.9115,82670.0
2022-07-22 15:20:00,48.84,49.01,48.84,49.01,95665.0,47.9115,48.0783,47.9115,48.0783,95665.0
2022-07-22 15:30:00,49.01,49.03,48.81,48.82,101349.0,48.0783,48.0979,47.8821,47.8919,101349.0
2022-07-22 15:40:00,48.84,48.9,48.73,48.81,107629.0,47.9115,47.9704,47.8036,47.8821,107629.0
2022-07-22 15:50:00,48.82,49.09,48.79,49.08,311005.0,47.8919,48.1568,47.8625,48.147,311005.0
2022-07-25 09:30:00,49.2,49.26,48.81,48.89,281294.0,48.2647,48.3235,47.8821,47.9606,281294.0
2022-07-25 09:40:00,48.9,49.23,48.88,49.07,90240.0,47.9704,48.2941,47.9508,48.1371,90240.0
2022-07-25 09:50:00,49.04,49.28,49.04,49.17,93804.0,48.1077,48.3432,48.1077,48.2352,93804.0
2022-07-25 10:00:00,49.16,49.23,48.99,49.13,72996.0,48.2254,48.2941,48.0587,48.196,72996.0
2022-07-25 10:10:00,49.09,49.21,48.9,48.97,66142.0,48.1568,48.2745,47.9704,48.039,66142.0
2022-07-25 10:20:00,48.93,49.07,48.73,48.95,214583.0,47.9998,48.1371,47.8036,48.0194,214583.0
2022-07-25 10:30:00,48.93,48.97,48.76,48.9,64871.0,47.9998,48.039,47.833,47.9704,64871.0
2022-07-25 10:40:00,48.88,49.14,48.82,49.07,78964.0,47.9508,48.2058,47.8919,48.1371,78964.0
2022-07-25 10:50:00,49.09,49.2,49.05,49.1,60082.0,48.1568,48.2647,48.1175,48.1666,60082.0
2022-07-25 11:00:00,49.08,49.18,49.04,49.13,45674.0,48.147,48.2451,48.1077,48.196,45674.0
2022-07-25 11:10:00,49.13,49.16,48.85,48.96,56631.0,48.196,48.2254,47.9213,48.0292,56631.0
2022-07-25 11:20:00,48.96,49.21,48.96,49.2,47413.0,48.0292,48.2745,48.0292,48.2647,47413.0
2022-07-25 11:30:00,49.2,49.32,49.16,49.24,107276.0,48.2647,48.3824,48.2254,48.3039,107276.0
2022-07-25 11:40:00,49.23,49.35,49.21,49.3,38723.0,48.2941,48.4118,48.2745,48.3628,38723.0
2022-07-25 11:50:00,49.27,49.3,49.19,49.26,37975.0,48.3333,48.3628,48.2549,48.3235,37975.0
2022-07-25 12:00:00,49.26,49.31,49.16,49.18,30754.0,48.3235,48.3726,48.2254,48.2451,30754.0
2022-07-25 12:10:00,49.2,49.2,48.97,49.04,56488.0,48.2647,48.2647,48.039,48.1077,56488.0
2022-07-25 12:20:00,49.02,49.11,48.97,49.11,13107.0,48.0881,48.1764,48.039,48.1764,13107.0
2022-07-25 12:30:00,49.1,49.25,49.1,49.2,45423.0,48.1666,48.3137,48.1666,48.2647,45423.0
2022-07-25 12:40:00,49.21,49.4,49.2,49.34,44495.0,48.2745,48.4609,48.2647,48.402,44495.0
2022-07-25 12:50:00,49.35,49.35,49.23,49.23,25817.0,48.4118,48.4118,48.2941,48.2941,25817.0
2022-07-25 13:00:00,49.23,49.34,49.23,49.34,25024.0,48.2941,48.402,48.2941,48.402,25024.0
2022-07-25 13:10:00,49.34,49.36,49.25,49.27,21727.0,48.402,48.4216,48.3137,48.3333,21727.0
2022-07-25 13:20:00,49.28,49.28,49.15,49.16,13723.0,48.3432,48.3432,48.2156,48.2254,13723.0
2022-07-25 13:30:00,49.15,49.18,49.05,49.07,46253.0,48.2156,48.2451,48.1175,48.1371,46253.0
2022-07-25 13:40:00,49.02,49.06,48.98,49.01,27584.0,48.0881,48.1273,48.0489,48.0783,27584.0
2022-07-25 13:50:00,49.01,49.01,48.9,48.92,14264.0,48.0783,48.0783,47.9704,47.99,14264.0
2022-07-25 14:00:00,48.91,48.95,48.85,48.88,49750.0,47.9802,48.0194,47.9213,47.9508,49750.0
2022-07-25 14:10:00,48.9,48.95,48.84,48.85,26816.0,47.9704,48.0194,47.9115,47.9213,26816.0
2022-07-25 14:20:00,48.83,48.88,48.81,48.85,8816.0,47.9017,47.9508,47.8821,47.9213,8816.0
2022-07-25 14:30:00,48.85,48.94,48.8,48.89,29394.0,47.9213,48.0096,47.8723,47.9606,29394.0
2022-07-25 14:40:00,48.9,48.96,48.74,48.82,23420.0,47.9704,48.0292,47.8134,47.8919,23420.0
2022-07-25 14:50:00,48.8,48.83,48.71,48.71,50945.0,47.8723,47.9017,47.784,47.784,50945.0
2022-07-25 15:00:00,48.72,48.81,48.6,48.69,48439.0,47.7938,47.8821,47.6761,47.7644,48439.0
2022-07-25 15:10:00,48.72,48.73,48.63,48.72,36784.0,47.7938,47.8036,47.7055,47.7938,36784.0
2022-07-25 15:20:00,48.71,48.83,48.7,48.7,102115.0,47.784,47.9017,47.7742,47.7742,102115.0
2022-07-25 15:30:00,48.69,48.88,48.67,48.87,72704.0,47.7644,47.9508,47.7448,47.9409,72704.0
2022-07-25 15:40:00,48.86,48.93,48.8,48.93,53042.0,47.9311,47.9998,47.8723,47.9998,53042.0
2022-07-25 15:50:00,48.94,49.22,48.88,49.17,213739.0,48.0096,48.2843,47.9508,48.2352,213739.0
2022-07-26 09:30:00,48.74,48.8,48.53,48.69,138248.0,47.8134,47.8723,47.6074,47.7644,138248.0
2022-07-26 09:40:00,48.68,48.76,48.42,48.51,60664.0,47.7546,47.833,47.4995,47.5878,60664.0
2022-07-26 09:50:00,48.51,48.68,48.5,48.58,28909.0,47.5878,47.7546,47.578,47.6565,28909.0
2022-07-26 10:00:00,48.58,48.71,48.4,48.62,76408.0,47.6565,47.784,47.4799,47.6957,76408.0
2022-07-26 10:10:00,48.65,48.68,48.47,48.5,29765.0,47.7251,47.7546,47.5486,47.578,29765.0
2022-07-26 10:20:00,48.5,48.51,48.36,48.42,60438.0,47.578,47.5878,47.4406,47.4995,60438.0
2022-07-26 10:30:00,48.39,48.44,48.33,48.41,68555.0,47.4701,47.5191,47.4112,47.4897,68555.0
2022-07-26 10:40:00,48.38,48.48,48.36,48.46,44535.0,47.4603,47.5584,47.4406,47.5387,44535.0
2022-07-26 10:50:00,48.43,48.51,48.32,48.51,22673.0,47.5093,47.5878,47.4014,47.5878,22673.0
2022-07-26 11:00:00,48.5,48.55,48.28,48.31,55003.0,47.578,47.627,47.3622,47.3916,55003.0
2022-07-26 11:10:00,48.3,48.39,48.3,48.33,34713.0,47.3818,47.4701,47.3818,47.4112,34713.0
2022-07-26 11:20:00,48.32,48.35,48.11,48.14,58121.0,47.4014,47.4308,47.1954,47.2248,58121.0
2022-07-26 11:30:00,48.09,48.15,48.03,48.06,66345.0,47.1758,47.2346,47.1169,47.1463,66345.0
2022-07-26 11:40:00,48.05,48.16,48.05,48.05,25115.0,47.1365,47.2444,47.1365,47.1365,25115.0
2022-07-26 11:50:00,48.04,48.09,47.92,47.94,80655.0,47.1267,47.1758,47.009,47.0286,80655.0
2022-07-26 12:00:00,47.95,48.04,47.89,47.98,23333.0,47.0384,47.1267,46.9796,47.0679,23333.0
2022-07-26 12:10:00,47.98,48.06,47.9,48.02,37165.0,47.0679,47.1463,46.9894,47.1071,37165.0
2022-07-26 12:20:00,48.02,48.12,47.95,48.09,26139.0,47.1071,47.2052,47.0384,47.1758,26139.0
2022-07-26 12:30:00,48.12,48.21,48.1,48.11,29431.0,47.2052,47.2935,47.1856,47.1954,29431.0
2022-07-26 12:40:00,48.11,48.13,48.02,48.11,76460.0,47.1954,47.215,47.1071,47.1954,76460.0
2022-07-26 12:50:00,48.12,48.22,48.12,48.19,25579.0,47.2052,47.3033,47.2052,47.2739,25579.0
2022-07-26 13:00:00,48.18,48.32,48.16,48.32,43658.0,47.2641,47.4014,47.2444,47.4014,43658.0
2022-07-26 13:10:00,48.33,48.38,48.2,48.22,110488.0,47.4112,47.4603,47.2837,47.3033,110488.0
2022-07-26 13:20:00,48.22,48.35,48.2,48.34,27380.0,47.3033,47.4308,47.2837,47.421,27380.0
2022-07-26 13:30:00,48.33,48.35,48.15,48.16,35985.0,47.4112,47.4308,47.2346,47.2444,35985.0
2022-07-26 13:40:00,48.14,48.21,48.11,48.14,23940.0,47.2248,47.2935,47.1954,47.2248,23940.0
2022-07-26 13:50:00,48.12,48.19,48.1,48.12,9867.0,47.2052,47.2739,47.1856,47.2052,9867.0
2022-07-26 14:00:00,48.11,48.36,48.11,48.12,140035.0,47.1954,47.4406,47.1954,47.2052,140035.0
2022-07-26 14:10:00,48.12,48.17,48.02,48.03,30354.0,47.2052,47.2543,47.1071,47.1169,30354.0
2022-07-26 14:20:00,48.02,48.07,47.93,47.93,13663.0,47.1071,47.1562,47.0188,47.0188,13663.0
2022-07-26 14:30:00,47.91,47.93,47.84,47.85,15259.0,46.9992,47.0188,46.9305,46.9403,15259.0
2022-07-26 14:40:00,47.85,47.93,47.84,47.87,29432.0,46.9403,47.0188,46.9305,46.96,29432.0
2022-07-26 14:50:00,47.87,47.98,47.85,47.97,42234.0,46.96,47.0679,46.9403,47.0581,42234.0
2022-07-26 15:00:00,47.95,47.99,47.77,47.83,110896.0,47.0384,47.0777,46.8619,46.9207,110896.0
2022-07-26 15:10:00,47.82,48.0,47.8,47.96,61417.0,46.9109,47.0875,46.8913,47.0482,61417.0
2022-07-26 15:20:00,47.98,48.03,47.9,47.99,84737.0,47.0679,47.1169,46.9894,47.0777,84737.0
2022-07-26 15:30:00,47.99,48.07,47.93,48.06,34176.0,47.0777,47.1562,47.0188,47.1463,34176.0
2022-07-26 15:40:00,48.07,48.09,47.86,47.92,231528.0,47.1562,47.1758,46.9501,47.009,231528.0
2022-07-26 15:50:00,47.94,48.16,47.88,48.0,299241.0,47.0286,47.2444,46.9698,47.0875,299241.0
2022-07-27 09:30:00,48.87,49.02,48.78,49.02,180006.0,47.9409,48.0881,47.8527,48.0881,180006.0
2022-07-27 09:40:00,49.03,49.18,49.0,49.16,167062.0,48.0979,48.2451,48.0685,48.2254,167062.0
2022-07-27 09:50:00,49.15,49.18,49.1,49.12,37088.0,48.2156,48.2451,48.1666,48.1862,37088.0
2022-07-27 10:00:00,49.12,49.22,49.02,49.05,104345.0,48.1862,48.2843,48.0881,48.1175,104345.0
2022-07-27 10:10:00,49.06,49.25,49.06,49.21,55673.0,48.1273,48.3137,48.1273,48.2745,55673.0
2022-07-27 10:20:00,49.22,49.26,49.13,49.19,51914.0,48.2843,48.3235,48.196,48.2549,51914.0
2022-07-27 10:30:00,49.2,49.23,49.12,49.22,23903.0,48.2647,48.2941,48.1862,48.2843,23903.0
2022-07-27 10:40:00,49.22,49.23,49.09,49.2,70766.0,48.2843,48.2941,48.1568,48.2647,70766.0
2022-07-27 10:50:00,49.2,49.31,49.16,49.29,50996.0,48.2647,48.3726,48.2254,48.353,50996.0
2022-07-27 11:00:00,49.3,49.45,49.27,49.27,97033.0,48.3628,48.5099,48.3333,48.3333,97033.0
2022-07-27 11:10:00,49.29,49.36,49.27,49.31,20221.0,48.353,48.4216,48.3333,48.3726,20221.0
2022-07-27 11:20:00,49.33,49.34,49.22,49.3,58326.0,48.3922,48.402,48.2843,48.3628,58326.0
2022-07-27 11:30:00,49.33,49.4,49.32,49.34,64112.0,48.3922,48.4609,48.3824,48.402,64112.0
2022-07-27 11:40:00,49.34,49.42,49.33,49.37,40960.0,48.402,48.4805,48.3922,48.4314,40960.0
2022-07-27 11:50:00,49.39,49.48,49.38,49.44,103788.0,48.4511,48.5394,48.4413,48.5001,103788.0
2022-07-27 12:00:00,49.43,49.47,49.41,49.47,41252.0,48.4903,48.5295,48.4707,48.5295,41252.0
2022-07-27 12:10:00,49.46,49.48,49.41,49.46,36091.0,48.5197,48.5394,48.4707,48.5197,36091.0
2022-07-27 12:20:00,49.45,49.52,49.44,49.46,68455.0,48.5099,48.5786,48.5001,48.5197,68455.0
2022-07-27 12:30:00,49.47,49.48,49.38,49.38,60903.0,48.5295,48.5394,48.4413,48.4413,60903.0
2022-07-27 12:40:00,49.38,49.41,49.34,49.35,21481.0,48.4413,48.4707,48.402,48.4118,21481.0
2022-07-27 12:50:00,49.34,49.4,49.27,49.28,24265.0,48.402,48.4609,48.3333,48.3432,24265.0
2022-07-27 13:00:00,49.27,49.3,49.2,49.24,35450.0,48.3333,48.3628,48.2647,48.3039,35450.0
2022-07-27 13:10:00,49.24,49.31,49.23,49.25,85346.0,48.3039,48.3726,48.2941,48.3137,85346.0
2022-07-27 13:20:00,49.24,49.31,49.22,49.3,32096.0,48.3039,48.3726,48.2843,48.3628,32096.0
2022-07-27 13:30:00,49.32,49.37,49.28,49.32,28982.0,48.3824,48.4314,48.3432,48.3824,28982.0
2022-07-27 13:40:00,49.33,49.38,49.28,49.35,49295.0,48.3922,48.4413,48.3432,48.4118,49295.0
2022-07-27 13:50:00,49.34,49.39,49.27,49.34,103364.0,48.402,48.4511,48.3333,48.402,103364.0
2022-07-27 14:00:00,49.35,49.63,49.13,49.23,228213.0,48.4118,48.6865,48.196,48.2941,228213.0
2022-07-27 14:10:00,49.2,49.44,49.19,49.4,63758.0,48.2647,48.5001,48.2549,48.4609,63758.0
2022-07-27 14:20:00,49.38,49.48,49.28,49.41,67281.0,48.4413,48.5394,48.3432,48.4707,67281.0
2022-07-27 14:30:00,49.42,49.89,49.14,49.85,359857.0,48.4805,48.9416,48.2058,48.9023,359857.0
2022-07-27 14:40:00,49.89,50.31,49.89,50.15,247532.0,48.9416,49.3536,48.9416,49.1966,247532.0
2022-07-27 14:50:00,50.17,50.46,50.06,50.22,378294.0,49.2162,49.5007,49.1083,49.2653,378294.0
2022-07-27 15:00:00,50.22,50.61,50.14,50.47,291668.0,49.2653,49.6479,49.1868,49.5105,291668.0
2022-07-27 15:10:00,50.48,50.6,50.39,50.47,194963.0,49.5203,49.6381,49.4321,49.5105,194963.0
2022-07-27 15:20:00,50.48,50.93,50.42,50.93,270866.0,49.5203,49.9618,49.4615,49.9618,270866.0
2022-07-27 15:30:00,50.94,50.95,50.72,50.74,215099.0,49.9716,49.9814,49.7558,49.7754,215099.0
2022-07-27 15:40:00,50.73,50.87,50.7,50.74,162098.0,49.7656,49.9029,49.7362,49.7754,162098.0
2022-07-27 15:50:00,50.73,50.78,50.47,50.5,427727.0,49.7656,49.8146,49.5105,49.54,427727.0
2022-07-28 09:30:00,50.7,50.91,50.68,50.7,236875.0,49.7362,49.9422,49.7165,49.7362,236875.0
2022-07-28 09:40:00,50.7,50.75,50.04,50.18,158247.0,49.7362,49.7852,49.0887,49.226,158247.0
2022-07-28 09:50:00,50.17,50.21,49.81,50.09,262204.0,49.2162,49.2555,48.8631,49.1378,262204.0
2022-07-28 10:00:00,50.08,50.23,49.86,49.95,124827.0,49.1279,49.2751,48.9121,49.0004,124827.0
2022-07-28 10:10:00,49.95,50.1,49.84,49.98,107267.0,49.0004,49.1476,48.8925,49.0298,107267.0
2022-07-28 10:20:00,49.98,50.01,49.77,49.91,70903.0,49.0298,49.0593,48.8238,48.9612,70903.0
2022-07-28 10:30:00,49.96,50.22,49.82,50.16,82040.0,49.0102,49.2653,48.8729,49.2064,82040.0
2022-07-28 10:40:00,50.13,50.52,50.03,50.46,881732.0,49.177,49.5596,49.0789,49.5007,881732.0
2022-07-28 10:50:00,50.47,50.63,50.42,50.62,109259.0,49.5105,49.6675,49.4615,49.6577,109259.0
2022-07-28 11:00:00,50.63,50.84,50.58,50.74,1311171.0,49.6675,49.8735,49.6184,49.7754,1311171.0
2022-07-28 11:10:00,50.75,50.9,50.68,50.84,120660.0,49.7852,49.9324,49.7165,49.8735,120660.0
2022-07-28 11:20:00,50.84,51.2,50.8,51.19,256389.0,49.8735,50.2267,49.8343,50.2168,256389.0
2022-07-28 11:30:00,51.2,51.21,51.02,51.13,120953.0,50.2267,50.2365,50.0501,50.158,120953.0
2022-07-28 11:40:00,51.15,51.35,51.07,51.27,144182.0,50.1776,50.3738,50.0991,50.2953,144182.0
2022-07-28 11:50:00,51.28,51.35,51.14,51.16,56229.0,50.3051,50.3738,50.1678,50.1874,56229.0
2022-07-28 12:00:00,51.16,51.24,51.13,51.14,52646.0,50.1874,50.2659,50.158,50.1678,52646.0
2022-07-28 12:10:00,51.16,51.27,51.08,51.11,56887.0,50.1874,50.2953,50.1089,50.1384,56887.0
2022-07-28 12:20:00,51.11,51.32,51.07,51.28,99915.0,50.1384,50.3444,50.0991,50.3051,99915.0
2022-07-28 12:30:00,51.3,51.32,51.15,51.26,86069.0,50.3248,50.3444,50.1776,50.2855,86069.0
2022-07-28 12:40:00,51.26,51.31,51.21,51.24,29262.0,50.2855,50.3346,50.2365,50.2659,29262.0
2022-07-28 12:50:00,51.26,51.34,51.21,51.26,34721.0,50.2855,50.364,50.2365,50.2855,34721.0
2022-07-28 13:00:00,51.26,51.28,51.15,51.28,27864.0,50.2855,50.3051,50.1776,50.3051,27864.0
2022-07-28 13:10:00,51.29,51.38,51.26,51.35,33343.0,50.3149,50.4032,50.2855,50.3738,33343.0
2022-07-28 13:20:00,51.38,51.52,51.35,51.5,51589.0,50.4032,50.5406,50.3738,50.521,51589.0
2022-07-28 13:30:00,51.51,51.69,51.49,51.64,122216.0,50.5308,50.7073,50.5111,50.6583,122216.0
2022-07-28 13:40:00,51.63,51.77,51.62,51.75,89808.0,50.6485,50.7858,50.6387,50.7662,89808.0
2022-07-28 13:50:00,51.73,51.84,51.7,51.78,79466.0,50.7466,50.8545,50.7171,50.7956,79466.0
2022-07-28 14:00:00,51.79,51.79,51.59,51.63,112513.0,50.8054,50.8054,50.6092,50.6485,112513.0
2022-07-28 14:10:00,51.64,51.74,51.59,51.72,41338.0,50.6583,50.7564,50.6092,50.7368,41338.0
2022-07-28 14:20:00,51.7,51.72,51.64,51.7,46594.0,50.7171,50.7368,50.6583,50.7171,46594.0
2022-07-28 14:30:00,51.7,51.74,51.65,51.73,33173.0,50.7171,50.7564,50.6681,50.7466,33173.0
2022-07-28 14:40:00,51.74,51.78,51.73,51.77,31539.0,50.7564,50.7956,50.7466,50.7858,31539.0
2022-07-28 14:50:00,51.78,51.83,51.69,51.8,48937.0,50.7956,50.8447,50.7073,50.8152,48937.0
2022-07-28 15:00:00,51.8,51.94,51.75,51.81,53957.0,50.8152,50.9526,50.7662,50.8251,53957.0
2022-07-28 15:10:00,51.82,51.82,51.7,51.79,52732.0,50.8349,50.8349,50.7171,50.8054,52732.0
2022-07-28 15:20:00,51.83,51.87,51.79,51.85,31171.0,50.8447,50.8839,50.8054,50.8643,31171.0
2022-07-28 15:30:00,51.81,51.85,51.69,51.73,66109.0,50.8251,50.8643,50.7073,50.7466,66109.0
2022-07-28 15:40:00,51.73,51.78,51.62,51.77,59799.0,50.7466,50.7956,50.6387,50.7858,59799.0
2022-07-28 15:50:00,51.76,51.84,51.67,51.75,297764.0,50.776,50.8545,50.6877,50.7662,297764.0
2022-07-29 09:30:00,52.16,52.28,51.94,52.19,243495.0,51.1684,51.2861,50.9526,51.1978,243495.0
2022-07-29 09:40:00,52.19,52.54,52.17,52.45,122290.0,51.1978,51.5412,51.1782,51.4529,122290.0
2022-07-29 09:50:00,52.43,52.62,52.42,52.56,67877.0,51.4333,51.6197,51.4235,51.5608,67877.0
2022-07-29 10:00:00,52.54,52.87,52.44,52.71,142169.0,51.5412,51.8649,51.4431,51.7079,142169.0
2022-07-29 10:10:00,52.7,52.78,52.61,52.7,71213.0,51.6981,51.7766,51.6098,51.6981,71213.0
2022-07-29 10:20:00,52.7,53.01,52.67,52.91,93329.0,51.6981,52.0022,51.6687,51.9041,93329.0
2022-07-29 10:30:00,52.92,52.96,52.77,52.86,46552.0,51.914,51.9532,51.7668,51.8551,46552.0
2022-07-29 10:40:00,52.87,52.99,52.83,52.88,112187.0,51.8649,51.9826,51.8257,51.8747,112187.0
2022-07-29 10:50:00,52.88,52.88,52.6,52.61,72854.0,51.8747,51.8747,51.6,51.6098,72854.0
2022-07-29 11:00:00,52.6,52.66,52.48,52.57,71967.0,51.6,51.6589,51.4823,51.5706,71967.0
2022-07-29 11:10:00,52.57,52.6,52.45,52.59,75239.0,51.5706,51.6,51.4529,51.5902,75239.0
2022-07-29 11:20:00,52.59,52.6,52.27,52.32,86968.0,51.5902,51.6,51.2763,51.3254,86968.0
2022-07-29 11:30:00,52.31,52.51,52.24,52.5,64193.0,51.3156,51.5118,51.2469,51.5019,64193.0
2022-07-29 11:40:00,52.52,52.67,52.5,52.58,85850.0,51.5216,51.6687,51.5019,51.5804,85850.0
2022-07-29 11:50:00,52.59,52.7,52.56,52.66,29929.0,51.5902,51.6981,51.5608,51.6589,29929.0
2022-07-29 12:00:00,52.65,52.72,52.46,52.5,51918.0,51.6491,51.7178,51.4627,51.5019,51918.0
2022-07-29 12:10:00,52.51,52.7,52.51,52.67,29157.0,51.5118,51.6981,51.5118,51.6687,29157.0
2022-07-29 12:20:00,52.65,52.69,52.62,52.65,37608.0,51.6491,51.6883,51.6197,51.6491,37608.0
2022-07-29 12:30:00,52.66,52.73,52.6,52.73,49757.0,51.6589,51.7276,51.6,51.7276,49757.0
2022-07-29 12:40:00,52.72,52.85,52.69,52.82,46543.0,51.7178,51.8453,51.6883,51.8159,46543.0
2022-07-29 12:50:00,52.82,52.94,52.81,52.91,48355.0,51.8159,51.9336,51.806,51.9041,48355.0
2022-07-29 13:00:00,52.88,52.89,52.8,52.87,58332.0,51.8747,51.8845,51.7962,51.8649,58332.0
2022-07-29 13:10:00,52.85,52.88,52.81,52.86,23850.0,51.8453,51.8747,51.806,51.8551,23850.0
2022-07-29 13:20:00,52.87,52.89,52.77,52.78,27058.0,51.8649,51.8845,51.7668,51.7766,27058.0
2022-07-29 13:30:00,52.8,52.88,52.79,52.88,31491.0,51.7962,51.8747,51.7864,51.8747,31491.0
2022-07-29 13:40:00,52.9,52.99,52.87,52.96,34267.0,51.8943,51.9826,51.8649,51.9532,34267.0
2022-07-29 13:50:00,52.96,53.07,52.95,53.0,92883.0,51.9532,52.0611,51.9434,51.9924,92883.0
2022-07-29 14:00:00,53.01,53.08,52.92,53.07,29697.0,52.0022,52.0709,51.914,52.0611,29697.0
2022-07-29 14:10:00,53.07,53.16,53.06,53.16,42148.0,52.0611,52.1494,52.0513,52.1494,42148.0
2022-07-29 14:20:00,53.16,53.16,53.08,53.15,31990.0,52.1494,52.1494,52.0709,52.1396,31990.0
2022-07-29 14:30:00,53.16,53.27,53.12,53.2,52425.0,52.1494,52.2573,52.1102,52.1886,52425.0
2022-07-29 14:40:00,53.19,53.21,53.11,53.16,115915.0,52.1788,52.1984,52.1003,52.1494,115915.0
2022-07-29 14:50:00,53.16,53.24,53.13,53.23,30992.0,52.1494,52.2279,52.12,52.2181,30992.0
2022-07-29 15:00:00,53.23,53.36,53.22,53.26,137472.0,52.2181,52.3456,52.2083,52.2475,137472.0
2022-07-29 15:10:00,53.26,53.32,53.23,53.3,86887.0,52.2475,52.3064,52.2181,52.2867,86887.0
2022-07-29 15:20:00,53.3,53.43,53.27,53.43,79858.0,52.2867,52.4143,52.2573,52.4143,79858.0
2022-07-29 15:30:00,53.43,53.5,53.35,53.42,70514.0,52.4143,52.4829,52.3358,52.4045,70514.0
2022-07-29 15:40:00,53.41,53.49,53.37,53.46,80937.0,52.3946,52.4731,52.3554,52.4437,80937.0
2022-07-29 15:50:00,53.47,53.51,53.21,53.29,496171.0,52.4535,52.4927,52.1984,52.2769,496171.0
2022-08-01 09:30:00,52.52,52.68,52.34,52.64,258019.0,51.5216,51.6785,51.345,51.6393,258019.0
2022-08-01 09:40:00,52.67,52.9,52.6,52.85,113854.0,51.6687,51.8943,51.6,51.8453,113854.0
2022-08-01 09:50:00,52.85,53.2,52.83,53.05,103120.0,51.8453,52.1886,51.8257,52.0415,103120.0
2022-08-01 10:00:00,53.05,53.48,52.91,53.36,203892.0,52.0415,52.4633,51.9041,52.3456,203892.0
2022-08-01 10:10:00,53.35,53.46,53.04,53.05,126442.0,52.3358,52.4437,52.0317,52.0415,126442.0
2022-08-01 10:20:00,53.01,53.09,52.76,52.84,95430.0,52.0022,52.0807,51.757,51.8355,95430.0
2022-08-01 10:30:00,52.85,53.06,52.85,53.06,73744.0,51.8453,52.0513,51.8453,52.0513,73744.0
2022-08-01 10:40:00,53.07,53.46,53.07,53.45,84107.0,52.0611,52.4437,52.0611,52.4339,84107.0
2022-08-01 10:50:00,53.44,53.62,53.42,53.52,224492.0,52.4241,52.6006,52.4045,52.5025,224492.0
2022-08-01 11:00:00,53.55,53.62,53.33,53.39,44052.0,52.532,52.6006,52.3162,52.375,44052.0
2022-08-01 11:10:00,53.4,53.52,53.17,53.18,82370.0,52.3848,52.5025,52.1592,52.169,82370.0
2022-08-01 11:20:00,53.16,53.55,53.15,53.49,66152.0,52.1494,52.532,52.1396,52.4731,66152.0
2022-08-01 11:30:00,53.45,53.45,53.28,53.35,25046.0,52.4339,52.4339,52.2671,52.3358,25046.0
2022-08-01 11:40:00,53.33,53.57,53.3,53.56,42759.0,52.3162,52.5516,52.2867,52.5418,42759.0
2022-08-01 11:50:00,53.58,53.61,53.44,53.49,49149.0,52.5614,52.5908,52.4241,52.4731,49149.0
2022-08-01 12:00:00,53.45,53.45,53.3,53.3,30765.0,52.4339,52.4339,52.2867,52.2867,30765.0
2022-08-01 12:10:00,53.28,53.35,53.08,53.21,72755.0,52.2671,52.3358,52.0709,52.1984,72755.0
2022-08-01 12:20:00,53.21,53.33,53.2,53.3,20918.0,52.1984,52.3162,52.1886,52.2867,20918.0
2022-08-01 12:30:00,53.3,53.31,53.2,53.25,29051.0,52.2867,52.2965,52.1886,52.2377,29051.0
2022-08-01 12:40:00,53.27,53.38,53.15,53.23,63369.0,52.2573,52.3652,52.1396,52.2181,63369.0
2022-08-01 12:50:00,53.25,53.26,53.1,53.23,39272.0,52.2377,52.2475,52.0905,52.2181,39272.0
2022-08-01 13:00:00,53.22,53.22,52.92,53.11,117947.0,52.2083,52.2083,51.914,52.1003,117947.0
2022-08-01 13:10:00,53.11,53.17,52.93,52.93,45951.0,52.1003,52.1592,51.9238,51.9238,45951.0
2022-08-01 13:20:00,52.94,53.01,52.79,52.8,77891.0,51.9336,52.0022,51.7864,51.7962,77891.0
2022-08-01 13:30:00,52.78,52.85,52.67,52.75,52030.0,51.7766,51.8453,51.6687,51.7472,52030.0
2022-08-01 13:40:00,52.76,52.77,52.5,52.65,73961.0,51.757,51.7668,51.5019,51.6491,73961.0
2022-08-01 13:50:00,52.65,52.76,52.54,52.75,58088.0,51.6491,51.757,51.5412,51.7472,58088.0
2022-08-01 14:00:00,52.73,52.75,52.55,52.74,55243.0,51.7276,51.7472,51.551,51.7374,55243.0
2022-08-01 14:10:00,52.75,52.93,52.65,52.77,65652.0,51.7472,51.9238,51.6491,51.7668,65652.0
2022-08-01 14:20:00,52.72,52.86,52.71,52.83,20209.0,51.7178,51.8551,51.7079,51.8257,20209.0
2022-08-01 14:30:00,52.82,52.95,52.82,52.93,36954.0,51.8159,51.9434,51.8159,51.9238,36954.0
2022-08-01 14:40:00,52.93,52.96,52.75,52.78,63812.0,51.9238,51.9532,51.7472,51.7766,63812.0
2022-08-01 14:50:00,52.75,53.18,52.73,53.1,71123.0,51.7472,52.169,51.7276,52.0905,71123.0
2022-08-01 15:00:00,53.11,53.15,52.97,53.13,46585.0,52.1003,52.1396,51.963,52.12,46585.0
2022-08-01 15:10:00,53.09,53.21,53.06,53.12,36326.0,52.0807,52.1984,52.0513,52.1102,36326.0
2022-08-01 15:20:00,53.11,53.11,52.89,52.94,82759.0,52.1003,52.1003,51.8845,51.9336,82759.0
2022-08-01 15:30:00,52.94,53.0,52.9,52.97,39692.0,51.9336,51.9924,51.8943,51.963,39692.0
2022-08-01 15:40:00,52.98,53.1,52.9,53.02,73046.0,51.9728,52.0905,51.8943,52.0121,73046.0
2022-08-01 15:50:00,53.04,53.15,52.86,52.93,160086.0,52.0317,52.1396,51.8551,51.9238,160086.0
2022-08-02 09:30:00,52.51,52.67,52.28,52.47,138250.0,51.5118,51.6687,51.2861,51.4725,138250.0
2022-08-02 09:40:00,52.46,52.6,52.29,52.39,105401.0,51.4627,51.6,51.2959,51.394,105401.0
2022-08-02 09:50:00,52.37,52.49,52.14,52.38,328736.0,51.3744,51.4921,51.1488,51.3842,328736.0
2022-08-02 10:00:00,52.37,52.38,52.11,52.13,155257.0,51.3744,51.3842,51.1194,51.139,155257.0
2022-08-02 10:10:00,52.1,52.35,51.92,52.35,296411.0,51.1095,51.3548,50.933,51.3548,296411.0
2022-08-02 10:20:00,52.34,52.51,52.23,52.51,115458.0,51.345,51.5118,51.2371,51.5118,115458.0
2022-08-02 10:30:00,52.52,52.61,52.42,52.57,83731.0,51.5216,51.6098,51.4235,51.5706,83731.0
2022-08-02 10:40:00,52.55,52.82,52.52,52.82,109416.0,51.551,51.8159,51.5216,51.8159,109416.0
2022-08-02 10:50:00,52.83,53.09,52.81,52.83,128495.0,51.8257,52.0807,51.806,51.8257,128495.0
2022-08-02 11:00:00,52.88,52.92,52.72,52.76,37962.0,51.8747,51.914,51.7178,51.757,37962.0
2022-08-02 11:10:00,52.75,52.79,52.64,52.78,35407.0,51.7472,51.7864,51.6393,51.7766,35407.0
2022-08-02 11:20:00,52.74,52.86,52.63,52.85,51590.0,51.7374,51.8551,51.6295,51.8453,51590.0
2022-08-02 11:30:00,52.87,52.91,52.61,52.89,62660.0,51.8649,51.9041,51.6098,51.8845,62660.0
2022-08-02 11:40:00,52.89,53.0,52.86,52.96,56777.0,51.8845,51.9924,51.8551,51.9532,56777.0
2022-08-02 11:50:00,52.99,53.01,52.89,52.91,31220.0,51.9826,52.0022,51.8845,51.9041,31220.0
2022-08-02 12:00:00,52.93,53.1,52.88,53.02,63157.0,51.9238,52.0905,51.8747,52.0121,63157.0
2022-08-02 12:10:00,53.02,53.26,53.01,53.26,82239.0,52.0121,52.2475,52.0022,52.2475,82239.0
2022-08-02 12:20:00,53.27,53.39,53.24,53.39,61494.0,52.2573,52.375,52.2279,52.375,61494.0
2022-08-02 12:30:00,53.4,53.45,53.31,53.44,90108.0,52.3848,52.4339,52.2965,52.4241,90108.0
2022-08-02 12:40:00,53.43,53.5,53.41,53.47,52669.0,52.4143,52.4829,52.3946,52.4535,52669.0
2022-08-02 12:50:00,53.48,53.5,53.38,53.43,40806.0,52.4633,52.4829,52.3652,52.4143,40806.0
2022-08-02 13:00:00,53.41,53.42,53.25,53.34,60110.0,52.3946,52.4045,52.2377,52.326,60110.0
2022-08-02 13:10:00,53.32,53.36,53.29,53.3,17916.0,52.3064,52.3456,52.2769,52.2867,17916.0
2022-08-02 13:20:00,53.3,53.31,52.88,52.94,69610.0,52.2867,52.2965,51.8747,51.9336,69610.0
2022-08-02 13:30:00,52.87,52.87,52.53,52.6,78199.0,51.8649,51.8649,51.5314,51.6,78199.0
2022-08-02 13:40:00,52.6,52.69,52.5,52.54,71654.0,51.6,51.6883,51.5019,51.5412,71654.0
2022-08-02 13:50:00,52.49,52.63,52.46,52.61,40369.0,51.4921,51.6295,51.4627,51.6098,40369.0
2022-08-02 14:00:00,52.58,52.83,52.51,52.83,53847.0,51.5804,51.8257,51.5118,51.8257,53847.0
2022-08-02 14:10:00,52.82,52.84,52.64,52.7,46005.0,51.8159,51.8355,51.6393,51.6981,46005.0
2022-08-02 14:20:00,52.69,52.85,52.66,52.84,25567.0,51.6883,51.8453,51.6589,51.8355,25567.0
2022-08-02 14:30:00,52.84,52.93,52.77,52.79,44876.0,51.8355,51.9238,51.7668,51.7864,44876.0
2022-08-02 14:40:00,52.78,52.84,52.62,52.79,25240.0,51.7766,51.8355,51.6197,51.7864,25240.0
2022-08-02 14:50:00,52.8,52.85,52.53,52.62,33931.0,51.7962,51.8453,51.5314,51.6197,33931.0
2022-08-02 15:00:00,52.6,52.7,52.56,52.59,36030.0,51.6,51.6981,51.5608,51.5902,36030.0
2022-08-02 15:10:00,52.58,52.64,52.34,52.4,61912.0,51.5804,51.6393,51.345,51.4038,61912.0
2022-08-02 15:20:00,52.39,52.59,52.33,52.58,45560.0,51.394,51.5902,51.3352,51.5804,45560.0
2022-08-02 15:30:00,52.56,52.73,52.48,52.58,121250.0,51.5608,51.7276,51.4823,51.5804,121250.0
2022-08-02 15:40:00,52.6,52.62,52.4,52.44,29358.0,51.6,51.6197,51.4038,51.4431,29358.0
2022-08-02 15:50:00,52.43,52.52,52.21,52.25,135745.0,51.4333,51.5216,51.2175,51.2567,135745.0
2022-08-03 09:30:00,52.81,53.17,52.74,53.09,122819.0,51.806,52.1592,51.7374,52.0807,122819.0
2022-08-03 09:40:00,53.11,53.13,52.81,53.03,83010.0,52.1003,52.12,51.806,52.0219,83010.0
2022-08-03 09:50:00,53.05,53.15,52.97,53.13,63163.0,52.0415,52.1396,51.963,52.12,63163.0
2022-08-03 10:00:00,53.1,53.34,52.93,53.27,135898.0,52.0905,52.326,51.9238,52.2573,135898.0
2022-08-03 10:10:00,53.28,53.36,52.92,52.96,105300.0,52.2671,52.3456,51.914,51.9532,105300.0
2022-08-03 10:20:00,52.95,53.2,52.93,53.16,80270.0,51.9434,52.1886,51.9238,52.1494,80270.0
2022-08-03 10:30:00,53.14,53.22,52.78,52.93,120927.0,52.1298,52.2083,51.7766,51.9238,120927.0
2022-08-03 10:40:00,52.93,53.18,52.81,53.14,60173.0,51.9238,52.169,51.806,52.1298,60173.0
2022-08-03 10:50:00,53.1,53.18,53.07,53.13,82960.0,52.0905,52.169,52.0611,52.12,82960.0
2022-08-03 11:00:00,53.14,53.26,53.09,53.25,70691.0,52.1298,52.2475,52.0807,52.2377,70691.0
2022-08-03 11:10:00,53.27,53.42,53.22,53.23,99739.0,52.2573,52.4045,52.2083,52.2181,99739.0
2022-08-03 11:20:00,53.24,53.44,53.24,53.37,78173.0,52.2279,52.4241,52.2279,52.3554,78173.0
2022-08-03 11:30:00,53.36,53.49,53.31,53.48,47222.0,52.3456,52.4731,52.2965,52.4633,47222.0
2022-08-03 11:40:00,53.5,53.59,53.48,53.53,65299.0,52.4829,52.5712,52.4633,52.5124,65299.0
2022-08-03 11:50:00,53.52,53.62,53.4,53.6,51974.0,52.5025,52.6006,52.3848,52.581,51974.0
2022-08-03 12:00:00,53.59,53.63,53.51,53.52,37666.0,52.5712,52.6105,52.4927,52.5025,37666.0
2022-08-03 12:10:00,53.5,53.55,53.42,53.51,47042.0,52.4829,52.532,52.4045,52.4927,47042.0
2022-08-03 12:20:00,53.52,53.63,53.51,53.56,34379.0,52.5025,52.6105,52.4927,52.5418,34379.0
2022-08-03 12:30:00,53.55,53.79,53.55,53.73,82627.0,52.532,52.7674,52.532,52.7086,82627.0
2022-08-03 12:40:00,53.74,53.89,53.7,53.89,85089.0,52.7184,52.8655,52.6791,52.8655,85089.0
2022-08-03 12:50:00,53.9,53.92,53.83,53.83,42463.0,52.8753,52.8949,52.8067,52.8067,42463.0
2022-08-03 13:00:00,53.85,53.95,53.84,53.91,34725.0,52.8263,52.9244,52.8165,52.8851,34725.0
2022-08-03 13:10:00,53.9,53.91,53.82,53.82,33844.0,52.8753,52.8851,52.7968,52.7968,33844.0
2022-08-03 13:20:00,53.81,53.93,53.75,53.9,78232.0,52.787,52.9048,52.7282,52.8753,78232.0
2022-08-03 13:30:00,53.91,53.94,53.84,53.85,22338.0,52.8851,52.9146,52.8165,52.8263,22338.0
2022-08-03 13:40:00,53.83,53.89,53.8,53.88,28512.0,52.8067,52.8655,52.7772,52.8557,28512.0
2022-08-03 13:50:00,53.9,53.96,53.85,53.91,36970.0,52.8753,52.9342,52.8263,52.8851,36970.0
2022-08-03 14:00:00,53.9,53.95,53.83,53.92,14726.0,52.8753,52.9244,52.8067,52.8949,14726.0
2022-08-03 14:10:00,53.94,54.02,53.91,54.02,49318.0,52.9146,52.993,52.8851,52.993,49318.0
2022-08-03 14:20:00,54.03,54.07,53.97,53.99,35346.0,53.0029,53.0421,52.944,52.9636,35346.0
2022-08-03 14:30:00,54.0,54.03,53.95,53.95,53135.0,52.9734,53.0029,52.9244,52.9244,53135.0
2022-08-03 14:40:00,53.95,53.99,53.85,53.98,83343.0,52.9244,52.9636,52.8263,52.9538,83343.0
2022-08-03 14:50:00,53.95,54.03,53.93,53.98,42037.0,52.9244,53.0029,52.9048,52.9538,42037.0
2022-08-03 15:00:00,53.95,54.09,53.92,54.0,65445.0,52.9244,53.0617,52.8949,52.9734,65445.0
2022-08-03 15:10:00,53.98,54.0,53.91,53.98,35566.0,52.9538,52.9734,52.8851,52.9538,35566.0
2022-08-03 15:20:00,53.98,54.01,53.93,53.96,18937.0,52.9538,52.9832,52.9048,52.9342,18937.0
2022-08-03 15:30:00,53.96,54.07,53.96,54.04,41922.0,52.9342,53.0421,52.9342,53.0127,41922.0
2022-08-03 15:40:00,54.04,54.18,54.03,54.05,93463.0,53.0127,53.15,53.0029,53.0225,93463.0
2022-08-03 15:50:00,54.07,54.15,53.8,53.85,272594.0,53.0421,53.1206,52.7772,52.8263,272594.0
2022-08-04 09:30:00,53.84,53.86,53.58,53.6,121049.0,52.8165,52.8361,52.5614,52.581,121049.0
2022-08-04 09:40:00,53.6,54.0,53.6,53.91,64121.0,52.581,52.9734,52.581,52.8851,64121.0
2022-08-04 09:50:00,53.89,53.95,53.71,53.85,52393.0,52.8655,52.9244,52.6889,52.8263,52393.0
2022-08-04 10:00:00,53.84,54.01,53.82,53.88,51047.0,52.8165,52.9832,52.7968,52.8557,51047.0
2022-08-04 10:10:00,53.88,53.91,53.54,53.66,62472.0,52.8557,52.8851,52.5222,52.6399,62472.0
2022-08-04 10:20:00,53.64,53.75,53.57,53.61,39295.0,52.6203,52.7282,52.5516,52.5908,39295.0
2022-08-04 10:30:00,53.62,53.66,53.33,53.36,111238.0,52.6006,52.6399,52.3162,52.3456,111238.0
2022-08-04 10:40:00,53.39,53.66,53.34,53.64,59165.0,52.375,52.6399,52.326,52.6203,59165.0
2022-08-04 10:50:00,53.63,53.79,53.6,53.73,49721.0,52.6105,52.7674,52.581,52.7086,49721.0
2022-08-04 11:00:00,53.75,53.8,53.66,53.69,26391.0,52.7282,52.7772,52.6399,52.6693,26391.0
2022-08-04 11:10:00,53.71,53.74,53.48,53.63,25639.0,52.6889,52.7184,52.4633,52.6105,25639.0
2022-08-04 11:20:00,53.65,53.76,53.49,53.54,37301.0,52.6301,52.738,52.4731,52.5222,37301.0
2022-08-04 11:30:00,53.57,53.67,53.43,53.44,13827.0,52.5516,52.6497,52.4143,52.4241,13827.0
2022-08-04 11:40:00,53.43,53.72,53.43,53.69,52382.0,52.4143,52.6987,52.4143,52.6693,52382.0
2022-08-04 11:50:00,53.68,53.84,53.68,53.8,30086.0,52.6595,52.8165,52.6595,52.7772,30086.0
2022-08-04 12:00:00,53.82,53.84,53.71,53.77,31447.0,52.7968,52.8165,52.6889,52.7478,31447.0
2022-08-04 12:10:00,53.79,53.9,53.73,53.81,53869.0,52.7674,52.8753,52.7086,52.787,53869.0
2022-08-04 12:20:00,53.79,53.9,53.77,53.87,18013.0,52.7674,52.8753,52.7478,52.8459,18013.0
2022-08-04 12:30:00,53.88,53.88,53.76,53.77,15101.0,52.8557,52.8557,52.738,52.7478,15101.0
2022-08-04 12:40:00,53.78,53.81,53.5,53.5,43716.0,52.7576,52.787,52.4829,52.4829,43716.0
2022-08-04 12:50:00,53.51,53.58,53.5,53.53,16181.0,52.4927,52.5614,52.4829,52.5124,16181.0
2022-08-04 13:00:00,53.52,53.66,53.52,53.65,13366.0,52.5025,52.6399,52.5025,52.6301,13366.0
2022-08-04 13:10:00,53.62,53.76,53.61,53.74,36327.0,52.6006,52.738,52.5908,52.7184,36327.0
2022-08-04 13:20:00,53.74,53.85,53.66,53.83,52059.0,52.7184,52.8263,52.6399,52.8067,52059.0
2022-08-04 13:30:00,53.81,53.91,53.77,53.86,34573.0,52.787,52.8851,52.7478,52.8361,34573.0
2022-08-04 13:40:00,53.87,53.9,53.76,53.9,39791.0,52.8459,52.8753,52.738,52.8753,39791.0
2022-08-04 13:50:00,53.87,53.89,53.72,53.78,21709.0,52.8459,52.8655,52.6987,52.7576,21709.0
2022-08-04 14:00:00,53.78,53.81,53.72,53.72,11931.0,52.7576,52.787,52.6987,52.6987,11931.0
2022-08-04 14:10:00,53.72,53.74,53.63,53.73,22502.0,52.6987,52.7184,52.6105,52.7086,22502.0
2022-08-04 14:20:00,53.75,53.8,53.68,53.8,13627.0,52.7282,52.7772,52.6595,52.7772,13627.0
2022-08-04 14:30:00,53.8,53.84,53.67,53.74,23537.0,52.7772,52.8165,52.6497,52.7184,23537.0
2022-08-04 14:40:00,53.67,53.79,53.63,53.78,13745.0,52.6497,52.7674,52.6105,52.7576,13745.0
2022-08-04 14:50:00,53.79,53.87,53.77,53.81,37408.0,52.7674,52.8459,52.7478,52.787,37408.0
2022-08-04 15:00:00,53.79,53.86,53.75,53.83,16832.0,52.7674,52.8361,52.7282,52.8067,16832.0
2022-08-04 15:10:00,53.85,54.0,53.85,53.98,58976.0,52.8263,52.9734,52.8263,52.9538,58976.0
2022-08-04 15:20:00,53.96,53.96,53.82,53.9,49441.0,52.9342,52.9342,52.7968,52.8753,49441.0
2022-08-04 15:30:00,53.89,53.9,53.77,53.79,51033.0,52.8655,52.8753,52.7478,52.7674,51033.0
2022-08-04 15:40:00,53.76,53.78,53.64,53.67,27674.0,52.738,52.7576,52.6203,52.6497,27674.0
2022-08-04 15:50:00,53.71,53.78,53.65,53.77,54913.0,52.6889,52.7576,52.6301,52.7478,54913.0
2022-08-05 09:30:00,52.6,53.12,52.59,53.09,174946.0,51.6,52.1102,51.5902,52.0807,174946.0
2022-08-05 09:40:00,53.07,53.18,52.95,53.08,71655.0,52.0611,52.169,51.9434,52.0709,71655.0
2022-08-05 09:50:00,53.1,53.27,53.08,53.24,96563.0,52.0905,52.2573,52.0709,52.2279,96563.0
2022-08-05 10:00:00,53.24,53.59,53.17,53.59,90173.0,52.2279,52.5712,52.1592,52.5712,90173.0
2022-08-05 10:10:00,53.6,53.76,53.47,53.68,211148.0,52.581,52.738,52.4535,52.6595,211148.0
2022-08-05 10:20:00,53.7,53.76,53.49,53.56,340144.0,52.6791,52.738,52.4731,52.5418,340144.0
2022-08-05 10:30:00,53.58,53.6,53.42,53.6,29852.0,52.5614,52.581,52.4045,52.581,29852.0
2022-08-05 10:40:00,53.6,53.6,53.48,53.5,47617.0,52.581,52.581,52.4633,52.4829,47617.0
2022-08-05 10:50:00,53.52,53.55,53.35,53.48,138185.0,52.5025,52.532,52.3358,52.4633,138185.0
2022-08-05 11:00:00,53.49,53.49,53.2,53.34,94919.0,52.4731,52.4731,52.1886,52.326,94919.0
2022-08-05 11:10:00,53.35,53.38,53.12,53.16,80585.0,52.3358,52.3652,52.1102,52.1494,80585.0
2022-08-05 11:20:00,53.16,53.18,52.75,52.75,67497.0,52.1494,52.169,51.7472,51.7472,67497.0
2022-08-05 11:30:00,52.74,52.98,52.71,52.91,73482.0,51.7374,51.9728,51.7079,51.9041,73482.0
2022-08-05 11:40:00,52.91,52.94,52.81,52.83,33385.0,51.9041,51.9336,51.806,51.8257,33385.0
2022-08-05 11:50:00,52.85,53.0,52.83,52.88,55222.0,51.8453,51.9924,51.8257,51.8747,55222.0
2022-08-05 12:00:00,52.86,53.11,52.86,52.98,51295.0,51.8551,52.1003,51.8551,51.9728,51295.0
2022-08-05 12:10:00,52.99,53.19,52.99,53.12,60313.0,51.9826,52.1788,51.9826,52.1102,60313.0
2022-08-05 12:20:00,53.13,53.16,53.03,53.12,48066.0,52.12,52.1494,52.0219,52.1102,48066.0
2022-08-05 12:30:00,53.13,53.13,52.95,53.02,46954.0,52.12,52.12,51.9434,52.0121,46954.0
2022-08-05 12:40:00,52.99,53.31,52.99,53.3,42311.0,51.9826,52.2965,51.9826,52.2867,42311.0
2022-08-05 12:50:00,53.32,53.35,53.26,53.34,69039.0,52.3064,52.3358,52.2475,52.326,69039.0
2022-08-05 13:00:00,53.34,53.46,53.28,53.42,101110.0,52.326,52.4437,52.2671,52.4045,101110.0
2022-08-05 13:10:00,53.41,53.56,53.41,53.44,66477.0,52.3946,52.5418,52.3946,52.4241,66477.0
2022-08-05 13:20:00,53.44,53.53,53.38,53.4,105319.0,52.4241,52.5124,52.3652,52.3848,105319.0
2022-08-05 13:30:00,53.41,53.59,53.41,53.55,89572.0,52.3946,52.5712,52.3946,52.532,89572.0
2022-08-05 13:40:00,53.56,53.59,53.43,53.43,37100.0,52.5418,52.5712,52.4143,52.4143,37100.0
2022-08-05 13:50:00,53.43,53.45,53.29,53.35,55600.0,52.4143,52.4339,52.2769,52.3358,55600.0
2022-08-05 14:00:00,53.34,53.36,53.28,53.29,20338.0,52.326,52.3456,52.2671,52.2769,20338.0
2022-08-05 14:10:00,53.3,53.36,53.22,53.34,35744.0,52.2867,52.3456,52.2083,52.326,35744.0
2022-08-05 14:20:00,53.34,53.38,53.13,53.13,155250.0,52.326,52.3652,52.12,52.12,155250.0
2022-08-05 14:30:00,53.12,53.25,53.07,53.18,39750.0,52.1102,52.2377,52.0611,52.169,39750.0
2022-08-05 14:40:00,53.19,53.26,53.13,53.21,52502.0,52.1788,52.2475,52.12,52.1984,52502.0
2022-08-05 14:50:00,53.21,53.27,53.09,53.2,76787.0,52.1984,52.2573,52.0807,52.1886,76787.0
2022-08-05 15:00:00,53.21,53.29,53.17,53.25,74512.0,52.1984,52.2769,52.1592,52.2377,74512.0
2022-08-05 15:10:00,53.26,53.36,53.25,53.28,74305.0,52.2475,52.3456,52.2377,52.2671,74305.0
2022-08-05 15:20:00,53.3,53.36,53.22,53.34,67305.0,52.2867,52.3456,52.2083,52.326,67305.0
2022-08-05 15:30:00,53.33,53.41,53.32,53.35,61973.0,52.3162,52.3946,52.3064,52.3358,61973.0
2022-08-05 15:40:00,53.34,53.58,53.34,53.53,126719.0,52.326,52.5614,52.326,52.5124,126719.0
2022-08-05 15:50:00,53.57,53.65,53.49,53.57,223946.0,52.5516,52.6301,52.4731,52.5516,223946.0
2022-08-08 09:30:00,54.05,54.39,53.97,54.31,255312.0,53.0225,53.356,52.944,53.2775,255312.0
2022-08-08 09:40:00,54.33,54.55,54.27,54.51,125508.0,53.2972,53.513,53.2383,53.4737,125508.0
2022-08-08 09:50:00,54.51,54.66,54.43,54.54,123343.0,53.4737,53.6209,53.3952,53.5032,123343.0
2022-08-08 10:00:00,54.56,54.67,54.45,54.56,78595.0,53.5228,53.6307,53.4149,53.5228,78595.0
2022-08-08 10:10:00,54.56,54.6,54.43,54.44,35514.0,53.5228,53.562,53.3952,53.4051,35514.0
2022-08-08 10:20:00,54.47,54.53,54.31,54.43,97503.0,53.4345,53.4933,53.2775,53.3952,97503.0
2022-08-08 10:30:00,54.42,54.53,54.37,54.51,31040.0,53.3854,53.4933,53.3364,53.4737,31040.0
2022-08-08 10:40:00,54.52,54.57,54.33,54.34,35478.0,53.4835,53.5326,53.2972,53.307,35478.0
2022-08-08 10:50:00,54.34,54.43,54.34,54.38,25084.0,53.307,53.3952,53.307,53.3462,25084.0
2022-08-08 11:00:00,54.41,54.52,54.4,54.45,53990.0,53.3756,53.4835,53.3658,53.4149,53990.0
2022-08-08 11:10:00,54.43,54.45,54.18,54.2,78950.0,53.3952,53.4149,53.15,53.1696,78950.0
2022-08-08 11:20:00,54.21,54.29,54.13,54.16,27485.0,53.1794,53.2579,53.101,53.1304,27485.0
2022-08-08 11:30:00,54.15,54.23,53.84,53.88,61221.0,53.1206,53.1991,52.8165,52.8557,61221.0
2022-08-08 11:40:00,53.87,53.91,53.61,53.75,127927.0,52.8459,52.8851,52.5908,52.7282,127927.0
2022-08-08 11:50:00,53.74,53.98,53.74,53.97,166657.0,52.7184,52.9538,52.7184,52.944,166657.0
2022-08-08 12:00:00,53.95,53.98,53.66,53.69,78015.0,52.9244,52.9538,52.6399,52.6693,78015.0
2022-08-08 12:10:00,53.7,53.75,53.33,53.4,175097.0,52.6791,52.7282,52.3162,52.3848,175097.0
2022-08-08 12:20:00,53.39,53.56,53.38,53.41,53497.0,52.375,52.5418,52.3652,52.3946,53497.0
2022-08-08 12:30:00,53.38,53.49,53.31,53.39,64019.0,52.3652,52.4731,52.2965,52.375,64019.0
2022-08-08 12:40:00,53.41,53.59,53.4,53.57,25399.0,52.3946,52.5712,52.3848,52.5516,25399.0
2022-08-08 12:50:00,53.59,53.65,53.5,53.57,54743.0,52.5712,52.6301,52.4829,52.5516,54743.0
2022-08-08 13:00:00,53.55,53.62,53.47,53.61,28922.0,52.532,52.6006,52.4535,52.5908,28922.0
2022-08-08 13:10:00,53.6,53.78,53.56,53.75,52397.0,52.581,52.7576,52.5418,52.7282,52397.0
2022-08-08 13:20:00,53.74,53.74,53.52,53.52,66098.0,52.7184,52.7184,52.5025,52.5025,66098.0
2022-08-08 13:30:00,53.51,53.6,53.45,53.49,41702.0,52.4927,52.581,52.4339,52.4731,41702.0
2022-08-08 13:40:00,53.49,53.62,53.47,53.57,28519.0,52.4731,52.6006,52.4535,52.5516,28519.0
2022-08-08 13:50:00,53.57,53.72,53.53,53.72,29430.0,52.5516,52.6987,52.5124,52.6987,29430.0
2022-08-08 14:00:00,53.7,53.7,53.34,53.56,73957.0,52.6791,52.6791,52.326,52.5418,73957.0
2022-08-08 14:10:00,53.55,53.55,53.34,53.44,64921.0,52.532,52.532,52.326,52.4241,64921.0
2022-08-08 14:20:00,53.46,53.46,53.34,53.41,68727.0,52.4437,52.4437,52.326,52.3946,68727.0
2022-08-08 14:30:00,53.41,53.46,53.31,53.34,48600.0,52.3946,52.4437,52.2965,52.326,48600.0
2022-08-08 14:40:00,53.35,53.43,53.25,53.31,88648.0,52.3358,52.4143,52.2377,52.2965,88648.0
2022-08-08 14:50:00,53.3,53.38,53.16,53.34,63018.0,52.2867,52.3652,52.1494,52.326,63018.0
2022-08-08 15:00:00,53.36,53.42,53.32,53.39,44734.0,52.3456,52.4045,52.3064,52.375,44734.0
2022-08-08 15:10:00,53.38,53.4,53.23,53.31,34541.0,52.3652,52.3848,52.2181,52.2965,34541.0
2022-08-08 15:20:00,53.33,53.48,53.31,53.43,49702.0,52.3162,52.4633,52.2965,52.4143,49702.0
2022-08-08 15:30:00,53.4,53.51,53.33,53.46,53223.0,52.3848,52.4927,52.3162,52.4437,53223.0
2022-08-08 15:40:00,53.48,53.56,53.48,53.51,43970.0,52.4633,52.5418,52.4633,52.4927,43970.0
2022-08-08 15:50:00,53.49,53.55,53.42,53.47,229292.0,52.4731,52.532,52.4045,52.4535,229292.0
2022-08-09 09:30:00,53.27,53.39,53.07,53.23,121435.0,52.2573,52.375,52.0611,52.2181,121435.0
2022-08-09 09:40:00,53.21,53.38,53.17,53.19,96666.0,52.1984,52.3652,52.1592,52.1788,96666.0
2022-08-09 09:50:00,53.2,53.27,52.92,52.98,47737.0,52.1886,52.2573,51.914,51.9728,47737.0
2022-08-09 10:00:00,52.95,53.02,52.89,52.89,66389.0,51.9434,52.0121,51.8845,51.8845,66389.0
2022-08-09 10:10:00,52.89,53.11,52.88,53.06,60767.0,51.8845,52.1003,51.8747,52.0513,60767.0
2022-08-09 10:20:00,53.07,53.13,52.93,53.1,27722.0,52.0611,52.12,51.9238,52.0905,27722.0
2022-08-09 10:30:00,53.11,53.2,53.06,53.15,25352.0,52.1003,52.1886,52.0513,52.1396,25352.0
2022-08-09 10:40:00,53.1,53.19,53.04,53.16,35143.0,52.0905,52.1788,52.0317,52.1494,35143.0
2022-08-09 10:50:00,53.19,53.24,52.99,53.02,29064.0,52.1788,52.2279,51.9826,52.0121,29064.0
2022-08-09 11:00:00,52.99,52.99,52.78,52.88,65366.0,51.9826,51.9826,51.7766,51.8747,65366.0
2022-08-09 11:10:00,52.9,53.27,52.9,53.2,78288.0,51.8943,52.2573,51.8943,52.1886,78288.0
2022-08-09 11:20:00,53.2,53.28,53.16,53.17,21231.0,52.1886,52.2671,52.1494,52.1592,21231.0
2022-08-09 11:30:00,53.18,53.19,53.08,53.17,12960.0,52.169,52.1788,52.0709,52.1592,12960.0
2022-08-09 11:40:00,53.1,53.19,53.08,53.14,15529.0,52.0905,52.1788,52.0709,52.1298,15529.0
2022-08-09 11:50:00,53.1,53.13,52.99,53.05,20613.0,52.0905,52.12,51.9826,52.0415,20613.0
2022-08-09 12:00:00,53.05,53.08,52.95,53.06,10247.0,52.0415,52.0709,51.9434,52.0513,10247.0
2022-08-09 12:10:00,53.01,53.04,52.93,52.94,13181.0,52.0022,52.0317,51.9238,51.9336,13181.0
2022-08-09 12:20:00,52.93,52.98,52.81,52.82,24357.0,51.9238,51.9728,51.806,51.8159,24357.0
2022-08-09 12:30:00,52.82,52.92,52.81,52.91,17953.0,51.8159,51.914,51.806,51.9041,17953.0
2022-08-09 12:40:00,52.89,52.9,52.8,52.84,11478.0,51.8845,51.8943,51.7962,51.8355,11478.0
2022-08-09 12:50:00,52.87,52.91,52.8,52.91,10686.0,51.8649,51.9041,51.7962,51.9041,10686.0
2022-08-09 13:00:00,52.94,52.97,52.83,52.88,18235.0,51.9336,51.963,51.8257,51.8747,18235.0
2022-08-09 13:10:00,52.89,53.02,52.83,52.98,27422.0,51.8845,52.0121,51.8257,51.9728,27422.0
2022-08-09 13:20:00,52.99,53.02,52.94,52.99,12725.0,51.9826,52.0121,51.9336,51.9826,12725.0
2022-08-09 13:30:00,52.97,52.98,52.87,52.88,9767.0,51.963,51.9728,51.8649,51.8747,9767.0
2022-08-09 13:40:00,52.86,52.89,52.77,52.87,40041.0,51.8551,51.8845,51.7668,51.8649,40041.0
2022-08-09 13:50:00,52.89,53.06,52.85,53.02,26119.0,51.8845,52.0513,51.8453,52.0121,26119.0
2022-08-09 14:00:00,53.03,53.08,53.01,53.03,13848.0,52.0219,52.0709,52.0022,52.0219,13848.0
2022-08-09 14:10:00,53.03,53.03,52.81,52.83,28029.0,52.0219,52.0219,51.806,51.8257,28029.0
2022-08-09 14:20:00,52.83,52.86,52.73,52.76,53905.0,51.8257,51.8551,51.7276,51.757,53905.0
2022-08-09 14:30:00,52.75,52.84,52.74,52.83,30187.0,51.7472,51.8355,51.7374,51.8257,30187.0
2022-08-09 14:40:00,52.83,52.91,52.79,52.91,44238.0,51.8257,51.9041,51.7864,51.9041,44238.0
2022-08-09 14:50:00,52.92,53.04,52.91,52.95,63257.0,51.914,52.0317,51.9041,51.9434,63257.0
2022-08-09 15:00:00,52.95,53.0,52.89,52.96,25690.0,51.9434,51.9924,51.8845,51.9532,25690.0
2022-08-09 15:10:00,52.94,53.0,52.89,52.98,49301.0,51.9336,51.9924,51.8845,51.9728,49301.0
2022-08-09 15:20:00,52.99,53.13,52.98,53.07,43934.0,51.9826,52.12,51.9728,52.0611,43934.0
2022-08-09 15:30:00,53.08,53.1,53.0,53.03,28935.0,52.0709,52.0905,51.9924,52.0219,28935.0
2022-08-09 15:40:00,53.04,53.07,52.88,52.97,41738.0,52.0317,52.0611,51.8747,51.963,41738.0
2022-08-09 15:50:00,52.98,53.08,52.91,53.03,180970.0,51.9728,52.0709,51.9041,52.0219,180970.0
2022-08-10 09:30:00,54.93,54.96,54.56,54.56,249544.0,53.8857,53.9152,53.5228,53.5228,249544.0
2022-08-10 09:40:00,54.59,54.96,54.56,54.95,165371.0,53.5522,53.9152,53.5228,53.9054,165371.0
2022-08-10 09:50:00,54.96,54.96,54.65,54.8,130386.0,53.9152,53.9152,53.6111,53.7582,130386.0
2022-08-10 10:00:00,54.8,54.9,54.73,54.84,51426.0,53.7582,53.8563,53.6895,53.7975,51426.0
2022-08-10 10:10:00,54.86,54.89,54.56,54.57,56194.0,53.8171,53.8465,53.5228,53.5326,56194.0
2022-08-10 10:20:00,54.55,54.68,54.41,54.65,93724.0,53.513,53.6405,53.3756,53.6111,93724.0
2022-08-10 10:30:00,54.69,54.83,54.64,54.79,77786.0,53.6503,53.7876,53.6013,53.7484,77786.0
2022-08-10 10:40:00,54.79,54.95,54.79,54.85,71945.0,53.7484,53.9054,53.7484,53.8073,71945.0
2022-08-10 10:50:00,54.89,54.96,54.87,54.96,47974.0,53.8465,53.9152,53.8269,53.9152,47974.0
2022-08-10 11:00:00,54.95,55.27,54.95,55.17,314075.0,53.9054,54.2193,53.9054,54.1212,314075.0
2022-08-10 11:10:00,55.19,55.19,54.98,55.01,54328.0,54.1408,54.1408,53.9348,53.9642,54328.0
2022-08-10 11:20:00,55.03,55.13,55.03,55.08,55256.0,53.9838,54.0819,53.9838,54.0329,55256.0
2022-08-10 11:30:00,55.09,55.17,54.99,55.02,87457.0,54.0427,54.1212,53.9446,53.974,87457.0
2022-08-10 11:40:00,55.01,55.13,55.01,55.11,57322.0,53.9642,54.0819,53.9642,54.0623,57322.0
2022-08-10 11:50:00,55.1,55.17,55.04,55.15,24019.0,54.0525,54.1212,53.9937,54.1016,24019.0
2022-08-10 12:00:00,55.16,55.2,55.03,55.08,41825.0,54.1114,54.1506,53.9838,54.0329,41825.0
2022-08-10 12:10:00,55.08,55.1,54.89,54.9,45827.0,54.0329,54.0525,53.8465,53.8563,45827.0
2022-08-10 12:20:00,54.89,54.95,54.85,54.95,50859.0,53.8465,53.9054,53.8073,53.9054,50859.0
2022-08-10 12:30:00,54.95,55.01,54.92,54.99,18842.0,53.9054,53.9642,53.8759,53.9446,18842.0
2022-08-10 12:40:00,55.01,55.02,54.93,54.96,28611.0,53.9642,53.974,53.8857,53.9152,28611.0
2022-08-10 12:50:00,54.96,55.02,54.93,55.02,51162.0,53.9152,53.974,53.8857,53.974,51162.0
2022-08-10 13:00:00,55.0,55.02,54.92,55.02,28918.0,53.9544,53.974,53.8759,53.974,28918.0
2022-08-10 13:10:00,55.03,55.11,55.03,55.1,62408.0,53.9838,54.0623,53.9838,54.0525,62408.0
2022-08-10 13:20:00,55.1,55.13,55.0,55.0,115780.0,54.0525,54.0819,53.9544,53.9544,115780.0
2022-08-10 13:30:00,55.01,55.05,54.94,55.04,97270.0,53.9642,54.0035,53.8956,53.9937,97270.0
2022-08-10 13:40:00,55.07,55.19,55.04,55.19,38540.0,54.0231,54.1408,53.9937,54.1408,38540.0
2022-08-10 13:50:00,55.2,55.21,55.08,55.12,170754.0,54.1506,54.1604,54.0329,54.0721,170754.0
2022-08-10 14:00:00,55.11,55.16,55.07,55.1,45297.0,54.0623,54.1114,54.0231,54.0525,45297.0
2022-08-10 14:10:00,55.09,55.11,55.03,55.03,26757.0,54.0427,54.0623,53.9838,53.9838,26757.0
2022-08-10 14:20:00,55.02,55.08,55.02,55.03,20795.0,53.974,54.0329,53.974,53.9838,20795.0
2022-08-10 14:30:00,55.03,55.08,54.96,55.02,68659.0,53.9838,54.0329,53.9152,53.974,68659.0
2022-08-10 14:40:00,55.04,55.08,54.95,54.95,72587.0,53.9937,54.0329,53.9054,53.9054,72587.0
2022-08-10 14:50:00,54.93,54.98,54.87,54.87,33212.0,53.8857,53.9348,53.8269,53.8269,33212.0
2022-08-10 15:00:00,54.87,54.96,54.84,54.89,40519.0,53.8269,53.9152,53.7975,53.8465,40519.0
2022-08-10 15:10:00,54.89,55.01,54.89,55.0,53875.0,53.8465,53.9642,53.8465,53.9544,53875.0
2022-08-10 15:20:00,55.01,55.11,54.99,55.09,44600.0,53.9642,54.0623,53.9446,54.0427,44600.0
2022-08-10 15:30:00,55.07,55.22,55.04,55.21,206130.0,54.0231,54.1702,53.9937,54.1604,206130.0
2022-08-10 15:40:00,55.2,55.3,55.17,55.21,124820.0,54.1506,54.2487,54.1212,54.1604,124820.0
2022-08-10 15:50:00,55.22,55.28,55.14,55.24,313213.0,54.1702,54.2291,54.0918,54.1899,313213.0
2022-08-11 09:30:00,56.03,56.05,55.83,55.91,187654.0,54.9648,54.9845,54.7686,54.8471,187654.0
2022-08-11 09:40:00,55.94,56.15,55.9,56.09,98422.0,54.8765,55.0826,54.8373,55.0237,98422.0
2022-08-11 09:50:00,56.09,56.16,56.05,56.12,44715.0,55.0237,55.0924,54.9845,55.0531,44715.0
2022-08-11 10:00:00,56.15,56.34,56.13,56.28,174265.0,55.0826,55.2689,55.0629,55.2101,174265.0
2022-08-11 10:10:00,56.29,56.54,56.28,56.52,108229.0,55.2199,55.4651,55.2101,55.4455,108229.0
2022-08-11 10:20:00,56.51,56.52,56.27,56.29,91375.0,55.4357,55.4455,55.2003,55.2199,91375.0
2022-08-11 10:30:00,56.32,56.48,56.3,56.33,82576.0,55.2493,55.4063,55.2297,55.2591,82576.0
2022-08-11 10:40:00,56.32,56.32,56.09,56.15,57810.0,55.2493,55.2493,55.0237,55.0826,57810.0
2022-08-11 10:50:00,56.14,56.26,56.13,56.18,44690.0,55.0727,55.1905,55.0629,55.112,44690.0
2022-08-11 11:00:00,56.19,56.2,55.76,55.77,83231.0,55.1218,55.1316,54.7,54.7098,83231.0
2022-08-11 11:10:00,55.8,55.91,55.59,55.59,103328.0,54.7392,54.8471,54.5332,54.5332,103328.0
2022-08-11 11:20:00,55.61,55.85,55.61,55.82,42308.0,54.5528,54.7883,54.5528,54.7588,42308.0
2022-08-11 11:30:00,55.8,55.87,55.7,55.78,28133.0,54.7392,54.8079,54.6411,54.7196,28133.0
2022-08-11 11:40:00,55.79,55.84,55.64,55.67,55276.0,54.7294,54.7784,54.5822,54.6117,55276.0
2022-08-11 11:50:00,55.68,55.73,55.53,55.66,41063.0,54.6215,54.6705,54.4743,54.6019,41063.0
2022-08-11 12:00:00,55.67,55.75,55.59,55.63,31932.0,54.6117,54.6902,54.5332,54.5724,31932.0
2022-08-11 12:10:00,55.6,55.73,55.55,55.68,25182.0,54.543,54.6705,54.494,54.6215,25182.0
2022-08-11 12:20:00,55.62,55.76,55.59,55.76,35742.0,54.5626,54.7,54.5332,54.7,35742.0
2022-08-11 12:30:00,55.77,55.88,55.76,55.84,32011.0,54.7098,54.8177,54.7,54.7784,32011.0
2022-08-11 12:40:00,55.82,55.84,55.75,55.8,17946.0,54.7588,54.7784,54.6902,54.7392,17946.0
2022-08-11 12:50:00,55.8,55.9,55.8,55.87,27159.0,54.7392,54.8373,54.7392,54.8079,27159.0
2022-08-11 13:00:00,55.9,55.91,55.76,55.79,18202.0,54.8373,54.8471,54.7,54.7294,18202.0
2022-08-11 13:10:00,55.78,56.01,55.77,55.99,53806.0,54.7196,54.9452,54.7098,54.9256,53806.0
2022-08-11 13:20:00,55.98,56.03,55.87,55.89,78684.0,54.9158,54.9648,54.8079,54.8275,78684.0
2022-08-11 13:30:00,55.89,55.91,55.79,55.84,37300.0,54.8275,54.8471,54.7294,54.7784,37300.0
2022-08-11 13:40:00,55.85,55.93,55.76,55.77,23666.0,54.7883,54.8667,54.7,54.7098,23666.0
2022-08-11 13:50:00,55.77,55.81,55.69,55.75,45278.0,54.7098,54.749,54.6313,54.6902,45278.0
2022-08-11 14:00:00,55.73,55.73,55.54,55.57,34890.0,54.6705,54.6705,54.4841,54.5136,34890.0
2022-08-11 14:10:00,55.56,55.61,55.45,55.6,78780.0,54.5038,54.5528,54.3959,54.543,78780.0
2022-08-11 14:20:00,55.59,55.59,55.5,55.56,24580.0,54.5332,54.5332,54.4449,54.5038,24580.0
2022-08-11 14:30:00,55.56,55.57,55.39,55.41,42086.0,54.5038,54.5136,54.337,54.3566,42086.0
2022-08-11 14:40:00,55.4,55.43,55.32,55.34,78734.0,54.3468,54.3762,54.2683,54.2879,78734.0
2022-08-11 14:50:00,55.34,55.34,55.12,55.28,85954.0,54.2879,54.2879,54.0721,54.2291,85954.0
2022-08-11 15:00:00,55.27,55.3,55.13,55.21,54471.0,54.2193,54.2487,54.0819,54.1604,54471.0
2022-08-11 15:10:00,55.22,55.24,55.04,55.21,85596.0,54.1702,54.1899,53.9937,54.1604,85596.0
2022-08-11 15:20:00,55.2,55.26,55.16,55.22,20528.0,54.1506,54.2095,54.1114,54.1702,20528.0
2022-08-11 15:30:00,55.23,55.33,55.13,55.15,28638.0,54.18,54.2781,54.0819,54.1016,28638.0
2022-08-11 15:40:00,55.15,55.21,55.06,55.12,50446.0,54.1016,54.1604,54.0133,54.0721,50446.0
2022-08-11 15:50:00,55.12,55.29,55.05,55.26,336944.0,54.0721,54.2389,54.0035,54.2095,336944.0
2022-08-12 09:30:00,55.77,55.83,55.62,55.8,116846.0,54.7098,54.7686,54.5626,54.7392,116846.0
2022-08-12 09:40:00,55.81,55.99,55.7,55.74,80942.0,54.749,54.9256,54.6411,54.6803,80942.0
2022-08-12 09:50:00,55.73,55.94,55.72,55.91,43965.0,54.6705,54.8765,54.6607,54.8471,43965.0
2022-08-12 10:00:00,55.91,55.91,55.51,55.75,285921.0,54.8471,54.8471,54.4547,54.6902,285921.0
2022-08-12 10:10:00,55.77,55.99,55.75,55.98,46220.0,54.7098,54.9256,54.6902,54.9158,46220.0
2022-08-12 10:20:00,55.99,56.0,55.79,55.9,59716.0,54.9256,54.9354,54.7294,54.8373,59716.0
2022-08-12 10:30:00,55.84,55.97,55.74,55.78,37667.0,54.7784,54.906,54.6803,54.7196,37667.0
2022-08-12 10:40:00,55.79,55.82,55.69,55.75,22878.0,54.7294,54.7588,54.6313,54.6902,22878.0
2022-08-12 10:50:00,55.75,55.89,55.75,55.88,27194.0,54.6902,54.8275,54.6902,54.8177,27194.0
2022-08-12 11:00:00,55.89,56.09,55.85,55.94,40893.0,54.8275,55.0237,54.7883,54.8765,40893.0
2022-08-12 11:10:00,55.97,56.18,55.95,56.14,48207.0,54.906,55.112,54.8864,55.0727,48207.0
2022-08-12 11:20:00,56.13,56.22,56.13,56.14,43687.0,55.0629,55.1512,55.0629,55.0727,43687.0
2022-08-12 11:30:00,56.14,56.24,56.13,56.2,26614.0,55.0727,55.1708,55.0629,55.1316,26614.0
2022-08-12 11:40:00,56.19,56.19,56.11,56.16,33993.0,55.1218,55.1218,55.0433,55.0924,33993.0
2022-08-12 11:50:00,56.16,56.22,56.11,56.13,22573.0,55.0924,55.1512,55.0433,55.0629,22573.0
2022-08-12 12:00:00,56.14,56.28,56.13,56.28,16714.0,55.0727,55.2101,55.0629,55.2101,16714.0
2022-08-12 12:10:00,56.29,56.32,56.25,56.3,25318.0,55.2199,55.2493,55.1807,55.2297,25318.0
2022-08-12 12:20:00,56.3,56.36,56.28,56.34,39587.0,55.2297,55.2886,55.2101,55.2689,39587.0
2022-08-12 12:30:00,56.35,56.37,56.32,56.34,20242.0,55.2787,55.2984,55.2493,55.2689,20242.0
2022-08-12 12:40:00,56.34,56.37,56.29,56.36,15405.0,55.2689,55.2984,55.2199,55.2886,15405.0
2022-08-12 12:50:00,56.36,56.37,56.31,56.33,27644.0,55.2886,55.2984,55.2395,55.2591,27644.0
2022-08-12 13:00:00,56.34,56.42,56.31,56.4,23282.0,55.2689,55.3474,55.2395,55.3278,23282.0
2022-08-12 13:10:00,56.41,56.43,56.38,56.43,29230.0,55.3376,55.3572,55.3082,55.3572,29230.0
2022-08-12 13:20:00,56.43,56.46,56.41,56.44,33198.0,55.3572,55.3867,55.3376,55.367,33198.0
2022-08-12 13:30:00,56.44,56.46,56.42,56.44,7943.0,55.367,55.3867,55.3474,55.367,7943.0
2022-08-12 13:40:00,56.44,56.48,56.44,56.48,18651.0,55.367,55.4063,55.367,55.4063,18651.0
2022-08-12 13:50:00,56.49,56.56,56.48,56.51,29028.0,55.4161,55.4848,55.4063,55.4357,29028.0
2022-08-12 14:00:00,56.51,56.52,56.47,56.5,18947.0,55.4357,55.4455,55.3965,55.4259,18947.0
2022-08-12 14:10:00,56.49,56.58,56.49,56.53,21881.0,55.4161,55.5044,55.4161,55.4553,21881.0
2022-08-12 14:20:00,56.54,56.61,56.52,56.6,47426.0,55.4651,55.5338,55.4455,55.524,47426.0
2022-08-12 14:30:00,56.61,56.76,56.61,56.69,40331.0,55.5338,55.681,55.5338,55.6123,40331.0
2022-08-12 14:40:00,56.71,56.75,56.68,56.72,27705.0,55.6319,55.6711,55.6025,55.6417,27705.0
2022-08-12 14:50:00,56.73,56.75,56.67,56.74,49455.0,55.6515,55.6711,55.5927,55.6613,49455.0
2022-08-12 15:00:00,56.73,56.85,56.71,56.83,94909.0,55.6515,55.7692,55.6319,55.7496,94909.0
2022-08-12 15:10:00,56.84,56.95,56.83,56.92,66363.0,55.7594,55.8673,55.7496,55.8379,66363.0
2022-08-12 15:20:00,56.92,56.92,56.82,56.9,40617.0,55.8379,55.8379,55.7398,55.8183,40617.0
2022-08-12 15:30:00,56.9,56.92,56.84,56.88,61990.0,55.8183,55.8379,55.7594,55.7987,61990.0
2022-08-12 15:40:00,56.89,56.99,56.88,56.97,184215.0,55.8085,55.9066,55.7987,55.887,184215.0
2022-08-12 15:50:00,56.97,57.12,56.93,57.07,316250.0,55.887,56.0341,55.8477,55.9851,316250.0
2022-08-15 09:30:00,56.46,56.72,56.46,56.71,168940.0,55.3867,55.6417,55.3867,55.6319,168940.0
2022-08-15 09:40:00,56.7,56.79,56.58,56.71,82167.0,55.6221,55.7104,55.5044,55.6319,82167.0
2022-08-15 09:50:00,56.71,57.15,56.7,57.06,215148.0,55.6319,56.0635,55.6221,55.9753,215148.0
2022-08-15 10:00:00,57.05,57.05,56.89,56.95,44012.0,55.9654,55.9654,55.8085,55.8673,44012.0
2022-08-15 10:10:00,56.98,56.99,56.77,56.81,56341.0,55.8968,55.9066,55.6908,55.73,56341.0
2022-08-15 10:20:00,56.79,56.83,56.69,56.81,45183.0,55.7104,55.7496,55.6123,55.73,45183.0
2022-08-15 10:30:00,56.79,56.97,56.79,56.87,68658.0,55.7104,55.887,55.7104,55.7889,68658.0
2022-08-15 10:40:00,56.86,56.97,56.76,56.77,29184.0,55.7791,55.887,55.681,55.6908,29184.0
2022-08-15 10:50:00,56.76,56.84,56.72,56.75,30230.0,55.681,55.7594,55.6417,55.6711,30230.0
2022-08-15 11:00:00,56.74,56.86,56.69,56.74,32798.0,55.6613,55.7791,55.6123,55.6613,32798.0
2022-08-15 11:10:00,56.76,56.8,56.66,56.79,80273.0,55.681,55.7202,55.5829,55.7104,80273.0
2022-08-15 11:20:00,56.77,56.9,56.77,56.9,18302.0,55.6908,55.8183,55.6908,55.8183,18302.0
2022-08-15 11:30:00,56.91,57.05,56.89,57.05,18647.0,55.8281,55.9654,55.8085,55.9654,18647.0
2022-08-15 11:40:00,57.05,57.3,57.01,57.3,66691.0,55.9654,56.2107,55.9262,56.2107,66691.0
2022-08-15 11:50:00,57.31,57.39,57.3,57.34,84892.0,56.2205,56.299,56.2107,56.2499,84892.0
2022-08-15 12:00:00,57.33,57.37,57.26,57.31,50171.0,56.2401,56.2794,56.1714,56.2205,50171.0
2022-08-15 12:10:00,57.3,57.44,57.3,57.37,36367.0,56.2107,56.348,56.2107,56.2794,36367.0
2022-08-15 12:20:00,57.39,57.45,57.33,57.44,21124.0,56.299,56.3578,56.2401,56.348,21124.0
2022-08-15 12:30:00,57.45,57.51,57.44,57.46,30963.0,56.3578,56.4167,56.348,56.3676,30963.0
2022-08-15 12:40:00,57.45,57.51,57.44,57.46,14771.0,56.3578,56.4167,56.348,56.3676,14771.0
2022-08-15 12:50:00,57.47,57.59,57.46,57.55,66275.0,56.3775,56.4952,56.3676,56.4559,66275.0
2022-08-15 13:00:00,57.54,57.61,57.47,57.58,55443.0,56.4461,56.5148,56.3775,56.4854,55443.0
2022-08-15 13:10:00,57.59,57.59,57.45,57.45,28922.0,56.4952,56.4952,56.3578,56.3578,28922.0
2022-08-15 13:20:00,57.45,57.53,57.4,57.51,31609.0,56.3578,56.4363,56.3088,56.4167,31609.0
2022-08-15 13:30:00,57.52,57.52,57.38,57.38,73762.0,56.4265,56.4265,56.2892,56.2892,73762.0
2022-08-15 13:40:00,57.38,57.45,57.36,57.44,22308.0,56.2892,56.3578,56.2695,56.348,22308.0
2022-08-15 13:50:00,57.45,57.5,57.43,57.5,21010.0,56.3578,56.4069,56.3382,56.4069,21010.0
2022-08-15 14:00:00,57.48,57.49,57.39,57.4,27312.0,56.3873,56.3971,56.299,56.3088,27312.0
2022-08-15 14:10:00,57.39,57.48,57.36,57.48,22002.0,56.299,56.3873,56.2695,56.3873,22002.0
2022-08-15 14:20:00,57.5,57.51,57.42,57.5,43011.0,56.4069,56.4167,56.3284,56.4069,43011.0
2022-08-15 14:30:00,57.51,57.59,57.47,57.58,52902.0,56.4167,56.4952,56.3775,56.4854,52902.0
2022-08-15 14:40:00,57.59,57.59,57.52,57.59,55104.0,56.4952,56.4952,56.4265,56.4952,55104.0
2022-08-15 14:50:00,57.58,57.61,57.54,57.58,57855.0,56.4854,56.5148,56.4461,56.4854,57855.0
2022-08-15 15:00:00,57.6,57.63,57.52,57.53,60978.0,56.505,56.5344,56.4265,56.4363,60978.0
2022-08-15 15:10:00,57.54,57.63,57.5,57.62,59907.0,56.4461,56.5344,56.4069,56.5246,59907.0
2022-08-15 15:20:00,57.63,57.68,57.6,57.66,66791.0,56.5344,56.5835,56.505,56.5638,66791.0
2022-08-15 15:30:00,57.66,57.66,57.59,57.64,62102.0,56.5638,56.5638,56.4952,56.5442,62102.0
2022-08-15 15:40:00,57.63,57.66,57.57,57.66,52624.0,56.5344,56.5638,56.4756,56.5638,52624.0
2022-08-15 15:50:00,57.67,57.71,57.5,57.56,145874.0,56.5737,56.6129,56.4069,56.4657,145874.0
2022-08-16 09:30:00,57.26,57.53,57.24,57.45,122893.0,56.1714,56.4363,56.1518,56.3578,122893.0
2022-08-16 09:40:00,57.45,57.48,57.32,57.32,68575.0,56.3578,56.3873,56.2303,56.2303,68575.0
2022-08-16 09:50:00,57.3,57.5,57.26,57.45,67611.0,56.2107,56.4069,56.1714,56.3578,67611.0
2022-08-16 10:00:00,57.42,57.45,57.19,57.33,128387.0,56.3284,56.3578,56.1028,56.2401,128387.0
2022-08-16 10:10:00,57.33,57.47,57.27,57.34,85090.0,56.2401,56.3775,56.1813,56.2499,85090.0
2022-08-16 10:20:00,57.35,57.41,57.24,57.3,46405.0,56.2597,56.3186,56.1518,56.2107,46405.0
2022-08-16 10:30:00,57.25,57.26,57.03,57.09,61742.0,56.1616,56.1714,55.9458,56.0047,61742.0
2022-08-16 10:40:00,57.09,57.29,57.08,57.28,70229.0,56.0047,56.2009,55.9949,56.1911,70229.0
2022-08-16 10:50:00,57.27,57.33,57.16,57.19,53255.0,56.1813,56.2401,56.0734,56.1028,53255.0
2022-08-16 11:00:00,57.19,57.32,57.18,57.25,37134.0,56.1028,56.2303,56.093,56.1616,37134.0
2022-08-16 11:10:00,57.27,57.64,57.26,57.64,65954.0,56.1813,56.5442,56.1714,56.5442,65954.0
2022-08-16 11:20:00,57.63,57.65,57.53,57.65,33840.0,56.5344,56.554,56.4363,56.554,33840.0
2022-08-16 11:30:00,57.64,57.76,57.64,57.73,45255.0,56.5442,56.6619,56.5442,56.6325,45255.0
2022-08-16 11:40:00,57.73,57.81,57.68,57.8,23659.0,56.6325,56.711,56.5835,56.7012,23659.0
2022-08-16 11:50:00,57.8,57.97,57.77,57.93,48214.0,56.7012,56.868,56.6718,56.8287,48214.0
2022-08-16 12:00:00,57.92,57.92,57.85,57.85,13650.0,56.8189,56.8189,56.7502,56.7502,13650.0
2022-08-16 12:10:00,57.86,58.01,57.86,57.99,28265.0,56.76,56.9072,56.76,56.8876,28265.0
2022-08-16 12:20:00,57.99,57.99,57.86,57.88,34204.0,56.8876,56.8876,56.76,56.7797,34204.0
2022-08-16 12:30:00,57.86,57.93,57.85,57.9,30073.0,56.76,56.8287,56.7502,56.7993,30073.0
2022-08-16 12:40:00,57.89,57.9,57.78,57.81,26853.0,56.7895,56.7993,56.6816,56.711,26853.0
2022-08-16 12:50:00,57.81,57.84,57.79,57.82,10282.0,56.711,56.7404,56.6914,56.7208,10282.0
2022-08-16 13:00:00,57.82,57.94,57.79,57.94,17108.0,56.7208,56.8385,56.6914,56.8385,17108.0
2022-08-16 13:10:00,57.93,57.96,57.92,57.96,25128.0,56.8287,56.8581,56.8189,56.8581,25128.0
2022-08-16 13:20:00,57.93,57.99,57.91,57.95,10966.0,56.8287,56.8876,56.8091,56.8483,10966.0
2022-08-16 13:30:00,57.96,58.11,57.94,58.09,32528.0,56.8581,57.0053,56.8385,56.9857,32528.0
2022-08-16 13:40:00,58.09,58.1,58.06,58.1,23615.0,56.9857,56.9955,56.9562,56.9955,23615.0
2022-08-16 13:50:00,58.1,58.16,58.09,58.13,48960.0,56.9955,57.0543,56.9857,57.0249,48960.0
2022-08-16 14:00:00,58.12,58.27,58.1,58.27,76281.0,57.0151,57.1622,56.9955,57.1622,76281.0
2022-08-16 14:10:00,58.27,58.33,58.26,58.29,76566.0,57.1622,57.2211,57.1524,57.1819,76566.0
2022-08-16 14:20:00,58.29,58.31,58.16,58.2,67898.0,57.1819,57.2015,57.0543,57.0936,67898.0
2022-08-16 14:30:00,58.18,58.18,57.74,57.76,58216.0,57.074,57.074,56.6423,56.6619,58216.0
2022-08-16 14:40:00,57.76,57.76,57.37,57.47,112489.0,56.6619,56.6619,56.2794,56.3775,112489.0
2022-08-16 14:50:00,57.47,57.65,57.41,57.62,54061.0,56.3775,56.554,56.3186,56.5246,54061.0
2022-08-16 15:00:00,57.62,57.62,57.43,57.57,46820.0,56.5246,56.5246,56.3382,56.4756,46820.0
2022-08-16 15:10:00,57.53,57.62,57.49,57.62,38281.0,56.4363,56.5246,56.3971,56.5246,38281.0
2022-08-16 15:20:00,57.61,57.76,57.55,57.74,48272.0,56.5148,56.6619,56.4559,56.6423,48272.0
2022-08-16 15:30:00,57.73,57.83,57.72,57.8,18028.0,56.6325,56.7306,56.6227,56.7012,18028.0
2022-08-16 15:40:00,57.78,57.96,57.74,57.94,46237.0,56.6816,56.8581,56.6423,56.8385,46237.0
2022-08-16 15:50:00,57.94,57.98,57.75,57.78,109258.0,56.8385,56.8778,56.6521,56.6816,109258.0
2022-08-17 09:30:00,56.76,57.16,56.75,56.96,210416.0,55.681,56.0734,55.6711,55.8772,210416.0
2022-08-17 09:40:00,56.96,56.96,56.78,56.92,94464.0,55.8772,55.8772,55.7006,55.8379,94464.0
2022-08-17 09:50:00,56.93,57.08,56.82,57.06,32611.0,55.8477,55.9949,55.7398,55.9753,32611.0
2022-08-17 10:00:00,57.02,57.2,56.93,57.02,74799.0,55.936,56.1126,55.8477,55.936,74799.0
2022-08-17 10:10:00,56.99,57.04,56.76,56.91,53462.0,55.9066,55.9556,55.681,55.8281,53462.0
2022-08-17 10:20:00,56.9,56.99,56.88,56.93,19826.0,55.8183,55.9066,55.7987,55.8477,19826.0
2022-08-17 10:30:00,56.94,56.95,56.69,56.81,70776.0,55.8575,55.8673,55.6123,55.73,70776.0
2022-08-17 10:40:00,56.8,57.0,56.8,56.9,121784.0,55.7202,55.9164,55.7202,55.8183,121784.0
2022-08-17 10:50:00,56.9,56.9,56.62,56.66,51004.0,55.8183,55.8183,55.5436,55.5829,51004.0
2022-08-17 11:00:00,56.64,56.77,56.64,56.71,52984.0,55.5632,55.6908,55.5632,55.6319,52984.0
2022-08-17 11:10:00,56.71,56.78,56.6,56.76,27814.0,55.6319,55.7006,55.524,55.681,27814.0
2022-08-17 11:20:00,56.77,56.85,56.75,56.82,19923.0,55.6908,55.7692,55.6711,55.7398,19923.0
2022-08-17 11:30:00,56.83,56.92,56.65,56.69,33223.0,55.7496,55.8379,55.573,55.6123,33223.0
2022-08-17 11:40:00,56.67,56.69,56.39,56.44,66490.0,55.5927,55.6123,55.318,55.367,66490.0
2022-08-17 11:50:00,56.44,56.54,56.42,56.49,70686.0,55.367,55.4651,55.3474,55.4161,70686.0
2022-08-17 12:00:00,56.49,56.7,56.48,56.61,218062.0,55.4161,55.6221,55.4063,55.5338,218062.0
2022-08-17 12:10:00,56.6,56.7,56.57,56.69,11977.0,55.524,55.6221,55.4946,55.6123,11977.0
2022-08-17 12:20:00,56.67,56.84,56.65,56.84,17622.0,55.5927,55.7594,55.573,55.7594,17622.0
2022-08-17 12:30:00,56.83,57.01,56.79,56.94,70087.0,55.7496,55.9262,55.7104,55.8575,70087.0
2022-08-17 12:40:00,56.94,57.0,56.89,56.93,23437.0,55.8575,55.9164,55.8085,55.8477,23437.0
2022-08-17 12:50:00,56.93,56.95,56.88,56.93,19613.0,55.8477,55.8673,55.7987,55.8477,19613.0
2022-08-17 13:00:00,56.91,56.97,56.79,56.87,49592.0,55.8281,55.887,55.7104,55.7889,49592.0
2022-08-17 13:10:00,56.94,57.01,56.86,56.86,23226.0,55.8575,55.9262,55.7791,55.7791,23226.0
2022-08-17 13:20:00,56.87,57.04,56.87,57.04,21971.0,55.7889,55.9556,55.7889,55.9556,21971.0
2022-08-17 13:30:00,57.04,57.08,56.93,56.98,23198.0,55.9556,55.9949,55.8477,55.8968,23198.0
2022-08-17 13:40:00,56.99,57.05,56.96,57.0,16261.0,55.9066,55.9654,55.8772,55.9164,16261.0
2022-08-17 13:50:00,57.0,57.06,56.94,56.98,29752.0,55.9164,55.9753,55.8575,55.8968,29752.0
2022-08-17 14:00:00,56.97,57.45,56.91,57.35,241239.0,55.887,56.3578,55.8281,56.2597,241239.0
2022-08-17 14:10:00,57.36,57.64,57.25,57.44,103163.0,56.2695,56.5442,56.1616,56.348,103163.0
2022-08-17 14:20:00,57.43,57.51,57.21,57.48,755674.0,56.3382,56.4167,56.1224,56.3873,755674.0
2022-08-17 14:30:00,57.5,57.71,57.44,57.69,68455.0,56.4069,56.6129,56.348,56.5933,68455.0
2022-08-17 14:40:00,57.72,57.72,57.33,57.42,77359.0,56.6227,56.6227,56.2401,56.3284,77359.0
2022-08-17 14:50:00,57.43,57.44,57.26,57.27,42655.0,56.3382,56.348,56.1714,56.1813,42655.0
2022-08-17 15:00:00,57.26,57.47,57.25,57.26,48906.0,56.1714,56.3775,56.1616,56.1714,48906.0
2022-08-17 15:10:00,57.26,57.29,56.89,57.0,66841.0,56.1714,56.2009,55.8085,55.9164,66841.0
2022-08-17 15:20:00,56.96,57.16,56.89,57.09,48197.0,55.8772,56.0734,55.8085,56.0047,48197.0
2022-08-17 15:30:00,57.08,57.11,56.97,57.05,31059.0,55.9949,56.0243,55.887,55.9654,31059.0
2022-08-17 15:40:00,57.05,57.13,56.92,56.93,86567.0,55.9654,56.0439,55.8379,55.8477,86567.0
2022-08-17 15:50:00,56.93,57.03,56.83,56.98,415666.0,55.8477,55.9458,55.7496,55.8968,415666.0
2022-08-18 09:30:00,56.98,57.05,56.76,56.94,197415.0,55.8968,55.9654,55.681,55.8575,197415.0
2022-08-18 09:40:00,56.92,57.03,56.75,56.75,107231.0,55.8379,55.9458,55.6711,55.6711,107231.0
2022-08-18 09:50:00,56.73,56.89,56.73,56.76,35318.0,55.6515,55.8085,55.6515,55.681,35318.0
2022-08-18 10:00:00,56.76,56.8,56.63,56.79,104682.0,55.681,55.7202,55.5534,55.7104,104682.0
2022-08-18 10:10:00,56.79,56.86,56.69,56.85,40020.0,55.7104,55.7791,55.6123,55.7692,40020.0
2022-08-18 10:20:00,56.85,56.94,56.8,56.81,46591.0,55.7692,55.8575,55.7202,55.73,46591.0
2022-08-18 10:30:00,56.81,56.88,56.71,56.88,55057.0,55.73,55.7987,55.6319,55.7987,55057.0
2022-08-18 10:40:00,56.89,57.11,56.88,57.1,140578.0,55.8085,56.0243,55.7987,56.0145,140578.0
2022-08-18 10:50:00,57.11,57.13,56.9,56.97,65088.0,56.0243,56.0439,55.8183,55.887,65088.0
2022-08-18 11:00:00,56.97,57.06,56.81,56.89,78231.0,55.887,55.9753,55.73,55.8085,78231.0
2022-08-18 11:10:00,56.93,57.12,56.91,57.0,64871.0,55.8477,56.0341,55.8281,55.9164,64871.0
2022-08-18 11:20:00,57.01,57.21,57.0,57.17,45874.0,55.9262,56.1224,55.9164,56.0832,45874.0
2022-08-18 11:30:00,57.18,57.29,57.13,57.26,64744.0,56.093,56.2009,56.0439,56.1714,64744.0
2022-08-18 11:40:00,57.26,57.31,57.21,57.3,70791.0,56.1714,56.2205,56.1224,56.2107,70791.0
2022-08-18 11:50:00,57.3,57.34,57.21,57.21,57394.0,56.2107,56.2499,56.1224,56.1224,57394.0
2022-08-18 12:00:00,57.21,57.28,57.16,57.2,50752.0,56.1224,56.1911,56.0734,56.1126,50752.0
2022-08-18 12:10:00,57.2,57.23,57.16,57.17,12623.0,56.1126,56.142,56.0734,56.0832,12623.0
2022-08-18 12:20:00,57.15,57.15,56.89,56.93,62151.0,56.0635,56.0635,55.8085,55.8477,62151.0
2022-08-18 12:30:00,56.93,56.97,56.84,56.89,28480.0,55.8477,55.887,55.7594,55.8085,28480.0
2022-08-18 12:40:00,56.9,56.9,56.74,56.88,25445.0,55.8183,55.8183,55.6613,55.7987,25445.0
2022-08-18 12:50:00,56.87,56.91,56.84,56.87,20317.0,55.7889,55.8281,55.7594,55.7889,20317.0
2022-08-18 13:00:00,56.9,57.01,56.84,57.01,18699.0,55.8183,55.9262,55.7594,55.9262,18699.0
2022-08-18 13:10:00,57.01,57.05,56.89,57.01,59551.0,55.9262,55.9654,55.8085,55.9262,59551.0
2022-08-18 13:20:00,57.01,57.08,56.96,57.05,22566.0,55.9262,55.9949,55.8772,55.9654,22566.0
2022-08-18 13:30:00,57.06,57.12,57.0,57.11,27586.0,55.9753,56.0341,55.9164,56.0243,27586.0
2022-08-18 13:40:00,57.12,57.14,57.03,57.04,37900.0,56.0341,56.0537,55.9458,55.9556,37900.0
2022-08-18 13:50:00,57.04,57.1,57.0,57.03,30572.0,55.9556,56.0145,55.9164,55.9458,30572.0
2022-08-18 14:00:00,57.02,57.13,56.99,57.13,23368.0,55.936,56.0439,55.9066,56.0439,23368.0
2022-08-18 14:10:00,57.13,57.18,57.06,57.16,25495.0,56.0439,56.093,55.9753,56.0734,25495.0
2022-08-18 14:20:00,57.15,57.16,57.1,57.14,15355.0,56.0635,56.0734,56.0145,56.0537,15355.0
2022-08-18 14:30:00,57.14,57.14,57.02,57.05,59057.0,56.0537,56.0537,55.936,55.9654,59057.0
2022-08-18 14:40:00,57.07,57.15,57.06,57.09,16401.0,55.9851,56.0635,55.9753,56.0047,16401.0
2022-08-18 14:50:00,57.09,57.25,57.08,57.22,29496.0,56.0047,56.1616,55.9949,56.1322,29496.0
2022-08-18 15:00:00,57.2,57.28,57.18,57.26,20851.0,56.1126,56.1911,56.093,56.1714,20851.0
2022-08-18 15:10:00,57.26,57.41,57.24,57.4,52473.0,56.1714,56.3186,56.1518,56.3088,52473.0
2022-08-18 15:20:00,57.41,57.43,57.32,57.4,52070.0,56.3186,56.3382,56.2303,56.3088,52070.0
2022-08-18 15:30:00,57.4,57.46,57.36,57.41,19351.0,56.3088,56.3676,56.2695,56.3186,19351.0
2022-08-18 15:40:00,57.42,57.43,57.31,57.35,59246.0,56.3284,56.3382,56.2205,56.2597,59246.0
2022-08-18 15:50:00,57.34,57.34,57.11,57.27,138864.0,56.2499,56.2499,56.0243,56.1813,138864.0
2022-08-19 09:30:00,56.49,56.56,56.35,56.42,193111.0,55.4161,55.4848,55.2787,55.3474,193111.0
2022-08-19 09:40:00,56.41,56.43,56.12,56.16,151779.0,55.3376,55.3572,55.0531,55.0924,151779.0
2022-08-19 09:50:00,56.13,56.14,55.9,55.97,257177.0,55.0629,55.0727,54.8373,54.906,257177.0
2022-08-19 10:00:00,55.97,56.1,55.93,55.94,68331.0,54.906,55.0335,54.8667,54.8765,68331.0
2022-08-19 10:10:00,55.93,56.01,55.87,55.97,103671.0,54.8667,54.9452,54.8079,54.906,103671.0
2022-08-19 10:20:00,56.0,56.07,55.89,56.01,69511.0,54.9354,55.0041,54.8275,54.9452,69511.0
2022-08-19 10:30:00,55.97,56.09,55.95,55.99,79029.0,54.906,55.0237,54.8864,54.9256,79029.0
2022-08-19 10:40:00,56.0,56.1,55.89,56.07,97571.0,54.9354,55.0335,54.8275,55.0041,97571.0
2022-08-19 10:50:00,56.05,56.06,55.81,55.82,135904.0,54.9845,54.9943,54.749,54.7588,135904.0
2022-08-19 11:00:00,55.82,55.88,55.63,55.66,284515.0,54.7588,54.8177,54.5724,54.6019,284515.0
2022-08-19 11:10:00,55.65,55.71,55.61,55.71,94447.0,54.5921,54.6509,54.5528,54.6509,94447.0
2022-08-19 11:20:00,55.73,55.78,55.65,55.77,138736.0,54.6705,54.7196,54.5921,54.7098,138736.0
2022-08-19 11:30:00,55.77,55.82,55.66,55.78,61459.0,54.7098,54.7588,54.6019,54.7196,61459.0
2022-08-19 11:40:00,55.79,55.98,55.76,55.91,122449.0,54.7294,54.9158,54.7,54.8471,122449.0
2022-08-19 11:50:00,55.92,55.96,55.81,55.82,107927.0,54.8569,54.8962,54.749,54.7588,107927.0
2022-08-19 12:00:00,55.81,55.82,55.73,55.75,60010.0,54.749,54.7588,54.6705,54.6902,60010.0
2022-08-19 12:10:00,55.75,55.96,55.75,55.93,47370.0,54.6902,54.8962,54.6902,54.8667,47370.0
2022-08-19 12:20:00,55.94,55.96,55.81,55.85,33891.0,54.8765,54.8962,54.749,54.7883,33891.0
2022-08-19 12:30:00,55.82,56.07,55.81,56.07,60969.0,54.7588,55.0041,54.749,55.0041,60969.0
2022-08-19 12:40:00,56.03,56.1,55.98,55.99,27178.0,54.9648,55.0335,54.9158,54.9256,27178.0
2022-08-19 12:50:00,56.0,56.14,56.0,56.05,21936.0,54.9354,55.0727,54.9354,54.9845,21936.0
2022-08-19 13:00:00,56.04,56.12,56.01,56.04,28211.0,54.9746,55.0531,54.9452,54.9746,28211.0
2022-08-19 13:10:00,56.05,56.07,55.95,55.96,35413.0,54.9845,55.0041,54.8864,54.8962,35413.0
2022-08-19 13:20:00,55.97,55.98,55.89,55.91,69687.0,54.906,54.9158,54.8275,54.8471,69687.0
2022-08-19 13:30:00,55.9,55.9,55.7,55.75,47937.0,54.8373,54.8373,54.6411,54.6902,47937.0
2022-08-19 13:40:00,55.76,55.85,55.75,55.84,17782.0,54.7,54.7883,54.6902,54.7784,17782.0
2022-08-19 13:50:00,55.84,55.95,55.83,55.91,55382.0,54.7784,54.8864,54.7686,54.8471,55382.0
2022-08-19 14:00:00,55.91,55.94,55.86,55.88,28928.0,54.8471,54.8765,54.7981,54.8177,28928.0
2022-08-19 14:10:00,55.86,55.89,55.71,55.72,39652.0,54.7981,54.8275,54.6509,54.6607,39652.0
2022-08-19 14:20:00,55.7,55.81,55.69,55.8,23209.0,54.6411,54.749,54.6313,54.7392,23209.0
2022-08-19 14:30:00,55.79,55.82,55.71,55.72,12889.0,54.7294,54.7588,54.6509,54.6607,12889.0
2022-08-19 14:40:00,55.72,55.78,55.66,55.76,26026.0,54.6607,54.7196,54.6019,54.7,26026.0
2022-08-19 14:50:00,55.75,55.76,55.57,55.63,44329.0,54.6902,54.7,54.5136,54.5724,44329.0
2022-08-19 15:00:00,55.62,55.65,55.48,55.51,63108.0,54.5626,54.5921,54.4253,54.4547,63108.0
2022-08-19 15:10:00,55.53,55.8,55.52,55.72,91562.0,54.4743,54.7392,54.4645,54.6607,91562.0
2022-08-19 15:20:00,55.74,55.79,55.7,55.77,48136.0,54.6803,54.7294,54.6411,54.7098,48136.0
2022-08-19 15:30:00,55.76,55.83,55.71,55.73,74132.0,54.7,54.7686,54.6509,54.6705,74132.0
2022-08-19 15:40:00,55.73,55.8,55.67,55.75,96663.0,54.6705,54.7392,54.6117,54.6902,96663.0
2022-08-19 15:50:00,55.75,55.89,55.72,55.73,188334.0,54.6902,54.8275,54.6607,54.6705,188334.0
2022-08-22 09:30:00,54.38,54.41,54.08,54.17,336487.0,53.3462,53.3756,53.0519,53.1402,336487.0
2022-08-22 09:40:00,54.17,54.36,54.06,54.07,132477.0,53.1402,53.3266,53.0323,53.0421,132477.0
2022-08-22 09:50:00,54.03,54.21,53.99,54.16,132874.0,53.0029,53.1794,52.9636,53.1304,132874.0
2022-08-22 10:00:00,54.12,54.15,53.97,54.06,184696.0,53.0911,53.1206,52.944,53.0323,184696.0
2022-08-22 10:10:00,54.06,54.09,53.89,53.94,73485.0,53.0323,53.0617,52.8655,52.9146,73485.0
2022-08-22 10:20:00,53.94,53.94,53.75,53.81,107045.0,52.9146,52.9146,52.7282,52.787,107045.0
2022-08-22 10:30:00,53.8,53.89,53.7,53.85,192412.0,52.7772,52.8655,52.6791,52.8263,192412.0
2022-08-22 10:40:00,53.86,53.96,53.82,53.91,100627.0,52.8361,52.9342,52.7968,52.8851,100627.0
2022-08-22 10:50:00,53.91,53.92,53.66,53.68,144156.0,52.8851,52.8949,52.6399,52.6595,144156.0
2022-08-22 11:00:00,53.66,53.84,53.66,53.77,89942.0,52.6399,52.8165,52.6399,52.7478,89942.0
2022-08-22 11:10:00,53.81,53.9,53.71,53.89,68926.0,52.787,52.8753,52.6889,52.8655,68926.0
2022-08-22 11:20:00,53.89,53.93,53.83,53.84,75459.0,52.8655,52.9048,52.8067,52.8165,75459.0
2022-08-22 11:30:00,53.83,53.99,53.78,53.91,50412.0,52.8067,52.9636,52.7576,52.8851,50412.0
2022-08-22 11:40:00,53.91,54.01,53.85,53.91,49586.0,52.8851,52.9832,52.8263,52.8851,49586.0
2022-08-22 11:50:00,53.92,54.02,53.92,53.96,28051.0,52.8949,52.993,52.8949,52.9342,28051.0
2022-08-22 12:00:00,53.95,54.03,53.85,53.85,49993.0,52.9244,53.0029,52.8263,52.8263,49993.0
2022-08-22 12:10:00,53.84,53.9,53.81,53.88,35441.0,52.8165,52.8753,52.787,52.8557,35441.0
2022-08-22 12:20:00,53.89,54.02,53.85,53.86,37949.0,52.8655,52.993,52.8263,52.8361,37949.0
2022-08-22 12:30:00,53.87,53.97,53.84,53.94,17541.0,52.8459,52.944,52.8165,52.9146,17541.0
2022-08-22 12:40:00,53.95,53.95,53.74,53.84,67358.0,52.9244,52.9244,52.7184,52.8165,67358.0
2022-08-22 12:50:00,53.83,53.88,53.81,53.87,30948.0,52.8067,52.8557,52.787,52.8459,30948.0
2022-08-22 13:00:00,53.87,53.88,53.73,53.75,52946.0,52.8459,52.8557,52.7086,52.7282,52946.0
2022-08-22 13:10:00,53.74,53.75,53.65,53.7,74106.0,52.7184,52.7282,52.6301,52.6791,74106.0
2022-08-22 13:20:00,53.72,53.73,53.59,53.6,32465.0,52.6987,52.7086,52.5712,52.581,32465.0
2022-08-22 13:30:00,53.6,53.6,53.43,53.47,92558.0,52.581,52.581,52.4143,52.4535,92558.0
2022-08-22 13:40:00,53.47,53.52,53.46,53.5,28063.0,52.4535,52.5025,52.4437,52.4829,28063.0
2022-08-22 13:50:00,53.47,53.5,53.38,53.41,57214.0,52.4535,52.4829,52.3652,52.3946,57214.0
2022-08-22 14:00:00,53.4,53.43,53.35,53.36,33385.0,52.3848,52.4143,52.3358,52.3456,33385.0
2022-08-22 14:10:00,53.35,53.44,53.33,53.41,133327.0,52.3358,52.4241,52.3162,52.3946,133327.0
2022-08-22 14:20:00,53.43,53.45,53.38,53.38,72195.0,52.4143,52.4339,52.3652,52.3652,72195.0
2022-08-22 14:30:00,53.37,53.38,53.31,53.33,32687.0,52.3554,52.3652,52.2965,52.3162,32687.0
2022-08-22 14:40:00,53.32,53.33,53.22,53.24,79736.0,52.3064,52.3162,52.2083,52.2279,79736.0
2022-08-22 14:50:00,53.23,53.28,53.18,53.26,43795.0,52.2181,52.2671,52.169,52.2475,43795.0
2022-08-22 15:00:00,53.28,53.39,53.27,53.37,61186.0,52.2671,52.375,52.2573,52.3554,61186.0
2022-08-22 15:10:00,53.39,53.5,53.36,53.36,69362.0,52.375,52.4829,52.3456,52.3456,69362.0
2022-08-22 15:20:00,53.37,53.48,53.33,53.34,40559.0,52.3554,52.4633,52.3162,52.326,40559.0
2022-08-22 15:30:00,53.36,53.42,53.24,53.38,82711.0,52.3456,52.4045,52.2279,52.3652,82711.0
2022-08-22 15:40:00,53.39,53.39,53.14,53.28,186384.0,52.375,52.375,52.1298,52.2671,186384.0
2022-08-22 15:50:00,53.27,53.45,53.23,53.42,318370.0,52.2573,52.4339,52.2181,52.4045,318370.0
2022-08-23 09:30:00,53.25,53.54,53.23,53.33,224714.0,52.2377,52.5222,52.2181,52.3162,224714.0
2022-08-23 09:40:00,53.33,53.51,53.14,53.47,386820.0,52.3162,52.4927,52.1298,52.4535,386820.0
2022-08-23 09:50:00,53.51,53.68,53.49,53.54,158058.0,52.4927,52.6595,52.4731,52.5222,158058.0
2022-08-23 10:00:00,53.52,53.81,53.4,53.79,119855.0,52.5025,52.787,52.3848,52.7674,119855.0
2022-08-23 10:10:00,53.8,53.92,53.73,53.79,75982.0,52.7772,52.8949,52.7086,52.7674,75982.0
2022-08-23 10:20:00,53.79,53.88,53.57,53.57,64034.0,52.7674,52.8557,52.5516,52.5516,64034.0
2022-08-23 10:30:00,53.58,53.79,53.5,53.5,81353.0,52.5614,52.7674,52.4829,52.4829,81353.0
2022-08-23 10:40:00,53.49,53.58,53.42,53.57,76070.0,52.4731,52.5614,52.4045,52.5516,76070.0
2022-08-23 10:50:00,53.57,53.64,53.23,53.27,111112.0,52.5516,52.6203,52.2181,52.2573,111112.0
2022-08-23 11:00:00,53.27,53.31,53.05,53.18,123693.0,52.2573,52.2965,52.0415,52.169,123693.0
2022-08-23 11:10:00,53.18,53.43,53.16,53.38,172784.0,52.169,52.4143,52.1494,52.3652,172784.0
2022-08-23 11:20:00,53.37,53.43,53.24,53.25,33828.0,52.3554,52.4143,52.2279,52.2377,33828.0
2022-08-23 11:30:00,53.26,53.43,53.25,53.37,26143.0,52.2475,52.4143,52.2377,52.3554,26143.0
2022-08-23 11:40:00,53.41,53.41,53.23,53.35,34198.0,52.3946,52.3946,52.2181,52.3358,34198.0
2022-08-23 11:50:00,53.36,53.41,53.21,53.28,36747.0,52.3456,52.3946,52.1984,52.2671,36747.0
2022-08-23 12:00:00,53.27,53.28,53.13,53.28,35012.0,52.2573,52.2671,52.12,52.2671,35012.0
2022-08-23 12:10:00,53.27,53.29,53.06,53.08,84698.0,52.2573,52.2769,52.0513,52.0709,84698.0
2022-08-23 12:20:00,53.1,53.13,52.97,53.0,102461.0,52.0905,52.12,51.963,51.9924,102461.0
2022-08-23 12:30:00,53.0,53.28,52.99,53.26,145269.0,51.9924,52.2671,51.9826,52.2475,145269.0
2022-08-23 12:40:00,53.26,53.31,53.21,53.22,77701.0,52.2475,52.2965,52.1984,52.2083,77701.0
2022-08-23 12:50:00,53.22,53.35,53.19,53.33,38464.0,52.2083,52.3358,52.1788,52.3162,38464.0
2022-08-23 13:00:00,53.31,53.36,53.2,53.22,48471.0,52.2965,52.3456,52.1886,52.2083,48471.0
2022-08-23 13:10:00,53.23,53.35,53.15,53.24,56248.0,52.2181,52.3358,52.1396,52.2279,56248.0
2022-08-23 13:20:00,53.25,53.41,53.17,53.39,94884.0,52.2377,52.3946,52.1592,52.375,94884.0
2022-08-23 13:30:00,53.39,53.45,53.29,53.29,42499.0,52.375,52.4339,52.2769,52.2769,42499.0
2022-08-23 13:40:00,53.3,53.34,53.19,53.22,16108.0,52.2867,52.326,52.1788,52.2083,16108.0
2022-08-23 13:50:00,53.15,53.18,53.05,53.15,60611.0,52.1396,52.169,52.0415,52.1396,60611.0
2022-08-23 14:00:00,53.14,53.21,53.1,53.19,43838.0,52.1298,52.1984,52.0905,52.1788,43838.0
2022-08-23 14:10:00,53.19,53.27,53.13,53.26,39763.0,52.1788,52.2573,52.12,52.2475,39763.0
2022-08-23 14:20:00,53.26,53.35,53.26,53.33,21661.0,52.2475,52.3358,52.2475,52.3162,21661.0
2022-08-23 14:30:00,53.35,53.35,53.22,53.28,13761.0,52.3358,52.3358,52.2083,52.2671,13761.0
2022-08-23 14:40:00,53.29,53.36,53.2,53.21,14813.0,52.2769,52.3456,52.1886,52.1984,14813.0
2022-08-23 14:50:00,53.22,53.27,53.17,53.25,15308.0,52.2083,52.2573,52.1592,52.2377,15308.0
2022-08-23 15:00:00,53.27,53.37,53.25,53.34,22328.0,52.2573,52.3554,52.2377,52.326,22328.0
2022-08-23 15:10:00,53.36,53.42,53.29,53.42,84244.0,52.3456,52.4045,52.2769,52.4045,84244.0
2022-08-23 15:20:00,53.41,53.41,53.28,53.31,12071.0,52.3946,52.3946,52.2671,52.2965,12071.0
2022-08-23 15:30:00,53.31,53.34,53.2,53.21,35679.0,52.2965,52.326,52.1886,52.1984,35679.0
2022-08-23 15:40:00,53.22,53.35,53.16,53.21,45043.0,52.2083,52.3358,52.1494,52.1984,45043.0
2022-08-23 15:50:00,53.19,53.24,53.08,53.09,103603.0,52.1788,52.2279,52.0709,52.0807,103603.0
2022-08-24 09:30:00,53.07,53.11,52.88,53.11,310310.0,52.0611,52.1003,51.8747,52.1003,310310.0
2022-08-24 09:40:00,53.09,53.21,53.03,53.1,46007.0,52.0807,52.1984,52.0219,52.0905,46007.0
2022-08-24 09:50:00,53.08,53.19,53.03,53.11,40152.0,52.0709,52.1788,52.0219,52.1003,40152.0
2022-08-24 10:00:00,53.11,53.24,53.0,53.13,43001.0,52.1003,52.2279,51.9924,52.12,43001.0
2022-08-24 10:10:00,53.12,53.37,53.12,53.37,99025.0,52.1102,52.3554,52.1102,52.3554,99025.0
2022-08-24 10:20:00,53.38,53.45,53.31,53.36,149721.0,52.3652,52.4339,52.2965,52.3456,149721.0
2022-08-24 10:30:00,53.36,53.42,53.24,53.27,77059.0,52.3456,52.4045,52.2279,52.2573,77059.0
2022-08-24 10:40:00,53.25,53.29,53.14,53.29,67573.0,52.2377,52.2769,52.1298,52.2769,67573.0
2022-08-24 10:50:00,53.28,53.39,53.25,53.32,151809.0,52.2671,52.375,52.2377,52.3064,151809.0
2022-08-24 11:00:00,53.33,53.4,53.29,53.37,36842.0,52.3162,52.3848,52.2769,52.3554,36842.0
2022-08-24 11:10:00,53.37,53.71,53.33,53.61,161349.0,52.3554,52.6889,52.3162,52.5908,161349.0
2022-08-24 11:20:00,53.6,53.69,53.58,53.66,49236.0,52.581,52.6693,52.5614,52.6399,49236.0
2022-08-24 11:30:00,53.68,53.73,53.61,53.66,37477.0,52.6595,52.7086,52.5908,52.6399,37477.0
2022-08-24 11:40:00,53.65,53.76,53.64,53.72,81111.0,52.6301,52.738,52.6203,52.6987,81111.0
2022-08-24 11:50:00,53.72,53.83,53.72,53.73,110567.0,52.6987,52.8067,52.6987,52.7086,110567.0
2022-08-24 12:00:00,53.73,53.79,53.72,53.77,29963.0,52.7086,52.7674,52.6987,52.7478,29963.0
2022-08-24 12:10:00,53.77,53.81,53.72,53.74,35747.0,52.7478,52.787,52.6987,52.7184,35747.0
2022-08-24 12:20:00,53.72,53.73,53.64,53.65,68168.0,52.6987,52.7086,52.6203,52.6301,68168.0
2022-08-24 12:30:00,53.64,53.64,53.44,53.48,113236.0,52.6203,52.6203,52.4241,52.4633,113236.0
2022-08-24 12:40:00,53.48,53.51,53.25,53.3,179239.0,52.4633,52.4927,52.2377,52.2867,179239.0
2022-08-24 12:50:00,53.3,53.31,53.24,53.31,36601.0,52.2867,52.2965,52.2279,52.2965,36601.0
2022-08-24 13:00:00,53.3,53.42,53.26,53.41,45638.0,52.2867,52.4045,52.2475,52.3946,45638.0
2022-08-24 13:10:00,53.42,53.42,53.32,53.32,42467.0,52.4045,52.4045,52.3064,52.3064,42467.0
2022-08-24 13:20:00,53.31,53.34,53.17,53.19,46982.0,52.2965,52.326,52.1592,52.1788,46982.0
2022-08-24 13:30:00,53.18,53.24,53.16,53.24,16286.0,52.169,52.2279,52.1494,52.2279,16286.0
2022-08-24 13:40:00,53.22,53.29,53.19,53.26,17178.0,52.2083,52.2769,52.1788,52.2475,17178.0
2022-08-24 13:50:00,53.27,53.31,53.26,53.3,10421.0,52.2573,52.2965,52.2475,52.2867,10421.0
2022-08-24 14:00:00,53.31,53.39,53.27,53.38,96700.0,52.2965,52.375,52.2573,52.3652,96700.0
2022-08-24 14:10:00,53.38,53.39,53.32,53.35,10334.0,52.3652,52.375,52.3064,52.3358,10334.0
2022-08-24 14:20:00,53.35,53.39,53.29,53.39,30874.0,52.3358,52.375,52.2769,52.375,30874.0
2022-08-24 14:30:00,53.36,53.36,53.23,53.3,32802.0,52.3456,52.3456,52.2181,52.2867,32802.0
2022-08-24 14:40:00,53.31,53.33,53.22,53.27,17689.0,52.2965,52.3162,52.2083,52.2573,17689.0
2022-08-24 14:50:00,53.26,53.4,53.25,53.39,20838.0,52.2475,52.3848,52.2377,52.375,20838.0
2022-08-24 15:00:00,53.38,53.5,53.35,53.49,43146.0,52.3652,52.4829,52.3358,52.4731,43146.0
2022-08-24 15:10:00,53.5,53.59,53.47,53.59,60049.0,52.4829,52.5712,52.4535,52.5712,60049.0
2022-08-24 15:20:00,53.59,53.6,53.46,53.5,79508.0,52.5712,52.581,52.4437,52.4829,79508.0
2022-08-24 15:30:00,53.49,53.65,53.49,53.64,48022.0,52.4731,52.6301,52.4731,52.6203,48022.0
2022-08-24 15:40:00,53.65,53.66,53.57,53.59,65067.0,52.6301,52.6399,52.5516,52.5712,65067.0
2022-08-24 15:50:00,53.59,53.6,53.38,53.45,176687.0,52.5712,52.581,52.3652,52.4339,176687.0
2022-08-25 09:30:00,53.83,53.86,53.56,53.69,183293.0,52.8067,52.8361,52.5418,52.6693,183293.0
2022-08-25 09:40:00,53.71,53.8,53.63,53.76,144427.0,52.6889,52.7772,52.6105,52.738,144427.0
2022-08-25 09:50:00,53.75,54.18,53.68,54.16,211298.0,52.7282,53.15,52.6595,53.1304,211298.0
2022-08-25 10:00:00,54.17,54.3,54.13,54.16,149412.0,53.1402,53.2677,53.101,53.1304,149412.0
2022-08-25 10:10:00,54.19,54.28,54.1,54.19,139171.0,53.1598,53.2481,53.0715,53.1598,139171.0
2022-08-25 10:20:00,54.19,54.46,54.18,54.41,81955.0,53.1598,53.4247,53.15,53.3756,81955.0
2022-08-25 10:30:00,54.42,54.49,54.41,54.48,102544.0,53.3854,53.4541,53.3756,53.4443,102544.0
2022-08-25 10:40:00,54.49,54.53,54.45,54.48,358037.0,53.4541,53.4933,53.4149,53.4443,358037.0
2022-08-25 10:50:00,54.49,54.49,54.31,54.33,137315.0,53.4541,53.4541,53.2775,53.2972,137315.0
2022-08-25 11:00:00,54.33,54.33,54.15,54.18,99729.0,53.2972,53.2972,53.1206,53.15,99729.0
2022-08-25 11:10:00,54.18,54.23,53.92,53.98,102401.0,53.15,53.1991,52.8949,52.9538,102401.0
2022-08-25 11:20:00,53.98,54.02,53.8,53.97,113717.0,52.9538,52.993,52.7772,52.944,113717.0
2022-08-25 11:30:00,53.97,54.05,53.93,54.02,99153.0,52.944,53.0225,52.9048,52.993,99153.0
2022-08-25 11:40:00,54.03,54.1,53.99,54.05,31552.0,53.0029,53.0715,52.9636,53.0225,31552.0
2022-08-25 11:50:00,54.07,54.1,53.92,54.08,29727.0,53.0421,53.0715,52.8949,53.0519,29727.0
2022-08-25 12:00:00,54.08,54.09,53.98,53.99,20764.0,53.0519,53.0617,52.9538,52.9636,20764.0
2022-08-25 12:10:00,53.99,54.03,53.82,53.89,63412.0,52.9636,53.0029,52.7968,52.8655,63412.0
2022-08-25 12:20:00,53.88,53.99,53.85,53.97,102294.0,52.8557,52.9636,52.8263,52.944,102294.0
2022-08-25 12:30:00,53.96,53.99,53.9,53.96,12583.0,52.9342,52.9636,52.8753,52.9342,12583.0
2022-08-25 12:40:00,53.96,53.96,53.72,53.76,55321.0,52.9342,52.9342,52.6987,52.738,55321.0
2022-08-25 12:50:00,53.77,53.91,53.77,53.9,20930.0,52.7478,52.8851,52.7478,52.8753,20930.0
2022-08-25 13:00:00,53.92,54.0,53.88,53.9,85674.0,52.8949,52.9734,52.8557,52.8753,85674.0
2022-08-25 13:10:00,53.9,54.02,53.85,54.02,25900.0,52.8753,52.993,52.8263,52.993,25900.0
2022-08-25 13:20:00,54.01,54.12,53.99,54.1,24101.0,52.9832,53.0911,52.9636,53.0715,24101.0
2022-08-25 13:30:00,54.1,54.21,54.07,54.18,78562.0,53.0715,53.1794,53.0421,53.15,78562.0
2022-08-25 13:40:00,54.19,54.3,54.19,54.27,73868.0,53.1598,53.2677,53.1598,53.2383,73868.0
2022-08-25 13:50:00,54.26,54.27,54.22,54.25,26967.0,53.2285,53.2383,53.1892,53.2187,26967.0
2022-08-25 14:00:00,54.26,54.26,54.11,54.18,23075.0,53.2285,53.2285,53.0813,53.15,23075.0
2022-08-25 14:10:00,54.17,54.27,54.15,54.22,14314.0,53.1402,53.2383,53.1206,53.1892,14314.0
2022-08-25 14:20:00,54.24,54.3,54.21,54.3,32128.0,53.2089,53.2677,53.1794,53.2677,32128.0
2022-08-25 14:30:00,54.3,54.31,54.18,54.19,29357.0,53.2677,53.2775,53.15,53.1598,29357.0
2022-08-25 14:40:00,54.17,54.17,54.09,54.14,23006.0,53.1402,53.1402,53.0617,53.1108,23006.0
2022-08-25 14:50:00,54.14,54.21,54.07,54.2,34490.0,53.1108,53.1794,53.0421,53.1696,34490.0
2022-08-25 15:00:00,54.21,54.29,54.19,54.2,47556.0,53.1794,53.2579,53.1598,53.1696,47556.0
2022-08-25 15:10:00,54.21,54.32,54.18,54.32,19899.0,53.1794,53.2873,53.15,53.2873,19899.0
2022-08-25 15:20:00,54.33,54.44,54.31,54.42,71394.0,53.2972,53.4051,53.2775,53.3854,71394.0
2022-08-25 15:30:00,54.43,54.48,54.31,54.47,47912.0,53.3952,53.4443,53.2775,53.4345,47912.0
2022-08-25 15:40:00,54.49,54.76,54.47,54.73,143036.0,53.4541,53.719,53.4345,53.6895,143036.0
2022-08-25 15:50:00,54.73,54.97,54.65,54.96,197015.0,53.6895,53.925,53.6111,53.9152,197015.0
2022-08-26 09:30:00,54.93,54.97,54.74,54.85,132933.0,53.8857,53.925,53.6994,53.8073,132933.0
2022-08-26 09:40:00,54.85,54.88,54.72,54.75,38496.0,53.8073,53.8367,53.6797,53.7092,38496.0
2022-08-26 09:50:00,54.71,54.91,54.58,54.85,104886.0,53.6699,53.8661,53.5424,53.8073,104886.0
2022-08-26 10:00:00,54.88,54.95,53.79,54.95,583811.0,53.8367,53.9054,52.7674,53.9054,583811.0
2022-08-26 10:10:00,54.95,55.06,54.51,54.7,199930.0,53.9054,54.0133,53.4737,53.6601,199930.0
2022-08-26 10:20:00,54.69,54.69,53.62,53.74,239741.0,53.6503,53.6503,52.6006,52.7184,239741.0
2022-08-26 10:30:00,53.72,53.72,52.98,53.08,344346.0,52.6987,52.6987,51.9728,52.0709,344346.0
2022-08-26 10:40:00,53.09,53.35,53.09,53.34,115112.0,52.0807,52.3358,52.0807,52.326,115112.0
2022-08-26 10:50:00,53.36,53.36,53.1,53.19,83995.0,52.3456,52.3456,52.0905,52.1788,83995.0
2022-08-26 11:00:00,53.18,53.2,52.68,52.76,569464.0,52.169,52.1886,51.6785,51.757,569464.0
2022-08-26 11:10:00,52.79,52.9,52.64,52.64,115395.0,51.7864,51.8943,51.6393,51.6393,115395.0
2022-08-26 11:20:00,52.65,52.84,52.47,52.76,113857.0,51.6491,51.8355,51.4725,51.757,113857.0
2022-08-26 11:30:00,52.77,52.86,52.69,52.74,70523.0,51.7668,51.8551,51.6883,51.7374,70523.0
2022-08-26 11:40:00,52.74,52.86,52.6,52.84,39434.0,51.7374,51.8551,51.6,51.8355,39434.0
2022-08-26 11:50:00,52.81,52.95,52.7,52.73,44986.0,51.806,51.9434,51.6981,51.7276,44986.0
2022-08-26 12:00:00,52.74,52.74,52.46,52.53,82347.0,51.7374,51.7374,51.4627,51.5314,82347.0
2022-08-26 12:10:00,52.56,52.61,52.37,52.44,129657.0,51.5608,51.6098,51.3744,51.4431,129657.0
2022-08-26 12:20:00,52.41,52.45,52.33,52.45,38722.0,51.4137,51.4529,51.3352,51.4529,38722.0
2022-08-26 12:30:00,52.44,52.44,52.29,52.35,109283.0,51.4431,51.4431,51.2959,51.3548,109283.0
2022-08-26 12:40:00,52.35,52.54,52.32,52.52,152083.0,51.3548,51.5412,51.3254,51.5216,152083.0
2022-08-26 12:50:00,52.53,52.57,52.41,52.55,22549.0,51.5314,51.5706,51.4137,51.551,22549.0
2022-08-26 13:00:00,52.54,52.63,52.47,52.59,44552.0,51.5412,51.6295,51.4725,51.5902,44552.0
2022-08-26 13:10:00,52.59,52.6,52.4,52.41,53021.0,51.5902,51.6,51.4038,51.4137,53021.0
2022-08-26 13:20:00,52.42,52.57,52.42,52.47,41071.0,51.4235,51.5706,51.4235,51.4725,41071.0
2022-08-26 13:30:00,52.47,52.47,52.32,52.33,30228.0,51.4725,51.4725,51.3254,51.3352,30228.0
2022-08-26 13:40:00,52.32,52.32,52.2,52.26,152242.0,51.3254,51.3254,51.2076,51.2665,152242.0
2022-08-26 13:50:00,52.25,52.25,52.16,52.19,46573.0,51.2567,51.2567,51.1684,51.1978,46573.0
2022-08-26 14:00:00,52.21,52.27,52.13,52.15,39543.0,51.2175,51.2763,51.139,51.1586,39543.0
2022-08-26 14:10:00,52.12,52.16,51.94,51.97,236000.0,51.1292,51.1684,50.9526,50.982,236000.0
2022-08-26 14:20:00,51.97,52.1,51.97,52.05,94478.0,50.982,51.1095,50.982,51.0605,94478.0
2022-08-26 14:30:00,52.04,52.1,51.96,52.01,71523.0,51.0507,51.1095,50.9722,51.0213,71523.0
2022-08-26 14:40:00,52.02,52.02,51.89,51.93,180266.0,51.0311,51.0311,50.9035,50.9428,180266.0
2022-08-26 14:50:00,51.92,51.93,51.75,51.78,202436.0,50.933,50.9428,50.7662,50.7956,202436.0
2022-08-26 15:00:00,51.78,51.91,51.66,51.68,91844.0,50.7956,50.9232,50.6779,50.6975,91844.0
2022-08-26 15:10:00,51.7,51.85,51.61,51.79,112390.0,50.7171,50.8643,50.6289,50.8054,112390.0
2022-08-26 15:20:00,51.79,51.84,51.6,51.71,103945.0,50.8054,50.8545,50.619,50.727,103945.0
2022-08-26 15:30:00,51.69,51.71,51.48,51.56,145214.0,50.7073,50.727,50.5013,50.5798,145214.0
2022-08-26 15:40:00,51.56,51.59,51.33,51.42,153811.0,50.5798,50.6092,50.3542,50.4425,153811.0
2022-08-26 15:50:00,51.4,51.52,51.21,51.23,935225.0,50.4229,50.5406,50.2365,50.2561,935225.0
2022-08-29 09:30:00,50.42,50.77,50.25,50.63,298227.0,49.4615,49.8048,49.2947,49.6675,298227.0
2022-08-29 09:40:00,50.62,50.82,50.47,50.54,150529.0,49.6577,49.8539,49.5105,49.5792,150529.0
2022-08-29 09:50:00,50.56,50.93,50.56,50.59,142974.0,49.5988,49.9618,49.5988,49.6283,142974.0
2022-08-29 10:00:00,50.59,50.71,50.52,50.63,117077.0,49.6283,49.746,49.5596,49.6675,117077.0
2022-08-29 10:10:00,50.62,51.0,50.61,50.93,170776.0,49.6577,50.0305,49.6479,49.9618,170776.0
2022-08-29 10:20:00,50.94,51.0,50.73,50.74,163794.0,49.9716,50.0305,49.7656,49.7754,163794.0
2022-08-29 10:30:00,50.73,50.86,50.41,50.42,123076.0,49.7656,49.8931,49.4517,49.4615,123076.0
2022-08-29 10:40:00,50.4,50.51,50.34,50.42,129226.0,49.4419,49.5498,49.383,49.4615,129226.0
2022-08-29 10:50:00,50.45,50.47,50.18,50.24,185648.0,49.4909,49.5105,49.226,49.2849,185648.0
2022-08-29 11:00:00,50.24,50.46,50.21,50.34,571864.0,49.2849,49.5007,49.2555,49.383,571864.0
2022-08-29 11:10:00,50.34,50.39,50.24,50.36,65636.0,49.383,49.4321,49.2849,49.4026,65636.0
2022-08-29 11:20:00,50.38,50.55,50.35,50.42,38692.0,49.4222,49.589,49.3928,49.4615,38692.0
2022-08-29 11:30:00,50.43,50.75,50.35,50.63,88600.0,49.4713,49.7852,49.3928,49.6675,88600.0
2022-08-29 11:40:00,50.62,50.63,50.4,50.63,93841.0,49.6577,49.6675,49.4419,49.6675,93841.0
2022-08-29 11:50:00,50.63,50.76,50.59,50.72,27821.0,49.6675,49.795,49.6283,49.7558,27821.0
2022-08-29 12:00:00,50.77,50.97,50.73,50.87,107469.0,49.8048,50.001,49.7656,49.9029,107469.0
2022-08-29 12:10:00,50.87,50.99,50.81,50.91,69922.0,49.9029,50.0206,49.8441,49.9422,69922.0
2022-08-29 12:20:00,50.91,50.94,50.8,50.85,45947.0,49.9422,49.9716,49.8343,49.8833,45947.0
2022-08-29 12:30:00,50.83,50.84,50.67,50.74,60303.0,49.8637,49.8735,49.7067,49.7754,60303.0
2022-08-29 12:40:00,50.77,51.08,50.74,51.07,118279.0,49.8048,50.1089,49.7754,50.0991,118279.0
2022-08-29 12:50:00,51.07,51.21,51.03,51.05,87962.0,50.0991,50.2365,50.0599,50.0795,87962.0
2022-08-29 13:00:00,51.05,51.18,51.05,51.16,33194.0,50.0795,50.207,50.0795,50.1874,33194.0
2022-08-29 13:10:00,51.12,51.15,50.85,50.91,35228.0,50.1482,50.1776,49.8833,49.9422,35228.0
2022-08-29 13:20:00,50.93,51.0,50.85,51.0,18626.0,49.9618,50.0305,49.8833,50.0305,18626.0
2022-08-29 13:30:00,51.0,51.15,50.97,51.1,37149.0,50.0305,50.1776,50.001,50.1286,37149.0
2022-08-29 13:40:00,51.1,51.34,51.06,51.1,69238.0,50.1286,50.364,50.0893,50.1286,69238.0
2022-08-29 13:50:00,51.1,51.18,51.09,51.16,23026.0,50.1286,50.207,50.1187,50.1874,23026.0
2022-08-29 14:00:00,51.12,51.15,51.02,51.02,36797.0,50.1482,50.1776,50.0501,50.0501,36797.0
2022-08-29 14:10:00,51.02,51.08,50.84,50.88,36343.0,50.0501,50.1089,49.8735,49.9127,36343.0
2022-08-29 14:20:00,50.87,50.98,50.83,50.9,29447.0,49.9029,50.0108,49.8637,49.9324,29447.0
2022-08-29 14:30:00,50.9,51.12,50.89,51.05,48698.0,49.9324,50.1482,49.9225,50.0795,48698.0
2022-08-29 14:40:00,51.08,51.14,51.04,51.07,25029.0,50.1089,50.1678,50.0697,50.0991,25029.0
2022-08-29 14:50:00,51.05,51.06,50.8,51.04,93909.0,50.0795,50.0893,49.8343,50.0697,93909.0
2022-08-29 15:00:00,51.04,51.28,51.02,51.1,76173.0,50.0697,50.3051,50.0501,50.1286,76173.0
2022-08-29 15:10:00,51.11,51.23,51.04,51.08,44757.0,50.1384,50.2561,50.0697,50.1089,44757.0
2022-08-29 15:20:00,51.08,51.08,50.9,50.92,32962.0,50.1089,50.1089,49.9324,49.952,32962.0
2022-08-29 15:30:00,50.92,51.04,50.84,51.01,88413.0,49.952,50.0697,49.8735,50.0403,88413.0
2022-08-29 15:40:00,51.02,51.07,50.83,50.87,98075.0,50.0501,50.0991,49.8637,49.9029,98075.0
2022-08-29 15:50:00,50.86,50.87,50.48,50.53,307251.0,49.8931,49.9029,49.5203,49.5694,307251.0
2022-08-30 09:30:00,50.86,50.91,50.65,50.77,215746.0,49.8931,49.9422,49.6871,49.8048,215746.0
2022-08-30 09:40:00,50.77,50.78,50.34,50.52,149179.0,49.8048,49.8146,49.383,49.5596,149179.0
2022-08-30 09:50:00,50.52,50.52,50.26,50.35,90695.0,49.5596,49.5596,49.3045,49.3928,90695.0
2022-08-30 10:00:00,50.33,50.45,49.89,50.01,213708.0,49.3732,49.4909,48.9416,49.0593,213708.0
2022-08-30 10:10:00,50.0,50.02,49.87,49.97,92168.0,49.0495,49.0691,48.9219,49.02,92168.0
2022-08-30 10:20:00,49.98,50.02,49.78,49.89,79446.0,49.0298,49.0691,48.8336,48.9416,79446.0
2022-08-30 10:30:00,49.88,49.94,49.32,49.41,649830.0,48.9317,48.9906,48.3824,48.4707,649830.0
2022-08-30 10:40:00,49.4,49.41,48.97,49.01,237884.0,48.4609,48.4707,48.039,48.0783,237884.0
2022-08-30 10:50:00,49.02,49.48,48.97,49.47,324258.0,48.0881,48.5394,48.039,48.5295,324258.0
2022-08-30 11:00:00,49.45,49.66,49.36,49.52,185405.0,48.5099,48.7159,48.4216,48.5786,185405.0
2022-08-30 11:10:00,49.51,49.67,49.32,49.66,165789.0,48.5688,48.7257,48.3824,48.7159,165789.0
2022-08-30 11:20:00,49.68,49.7,49.42,49.55,151790.0,48.7356,48.7552,48.4805,48.608,151790.0
2022-08-30 11:30:00,49.54,49.77,49.49,49.54,81211.0,48.5982,48.8238,48.5492,48.5982,81211.0
2022-08-30 11:40:00,49.53,49.64,49.39,49.41,65512.0,48.5884,48.6963,48.4511,48.4707,65512.0
2022-08-30 11:50:00,49.41,49.66,49.39,49.54,60470.0,48.4707,48.7159,48.4511,48.5982,60470.0
2022-08-30 12:00:00,49.53,49.74,49.51,49.62,65289.0,48.5884,48.7944,48.5688,48.6767,65289.0
2022-08-30 12:10:00,49.6,49.85,49.53,49.65,103702.0,48.6571,48.9023,48.5884,48.7061,103702.0
2022-08-30 12:20:00,49.63,49.65,49.46,49.56,57784.0,48.6865,48.7061,48.5197,48.6178,57784.0
2022-08-30 12:30:00,49.55,49.55,49.33,49.47,152991.0,48.608,48.608,48.3922,48.5295,152991.0
2022-08-30 12:40:00,49.46,49.46,49.22,49.33,82760.0,48.5197,48.5197,48.2843,48.3922,82760.0
2022-08-30 12:50:00,49.35,49.46,49.33,49.37,64380.0,48.4118,48.5197,48.3922,48.4314,64380.0
2022-08-30 13:00:00,49.36,49.45,49.27,49.28,95524.0,48.4216,48.5099,48.3333,48.3432,95524.0
2022-08-30 13:10:00,49.29,49.33,49.06,49.07,98462.0,48.353,48.3922,48.1273,48.1371,98462.0
2022-08-30 13:20:00,49.09,49.16,49.02,49.16,83141.0,48.1568,48.2254,48.0881,48.2254,83141.0
2022-08-30 13:30:00,49.16,49.25,49.05,49.12,60390.0,48.2254,48.3137,48.1175,48.1862,60390.0
2022-08-30 13:40:00,49.12,49.17,48.86,49.16,124925.0,48.1862,48.2352,47.9311,48.2254,124925.0
2022-08-30 13:50:00,49.17,49.31,49.12,49.22,28250.0,48.2352,48.3726,48.1862,48.2843,28250.0
2022-08-30 14:00:00,49.21,49.36,49.12,49.27,54185.0,48.2745,48.4216,48.1862,48.3333,54185.0
2022-08-30 14:10:00,49.26,49.37,49.26,49.28,72999.0,48.3235,48.4314,48.3235,48.3432,72999.0
2022-08-30 14:20:00,49.27,49.34,49.09,49.09,74550.0,48.3333,48.402,48.1568,48.1568,74550.0
2022-08-30 14:30:00,49.1,49.32,49.1,49.28,56155.0,48.1666,48.3824,48.1666,48.3432,56155.0
2022-08-30 14:40:00,49.28,49.3,49.1,49.17,41115.0,48.3432,48.3628,48.1666,48.2352,41115.0
2022-08-30 14:50:00,49.18,49.28,49.07,49.18,40441.0,48.2451,48.3432,48.1371,48.2451,40441.0
2022-08-30 15:00:00,49.19,49.57,49.18,49.57,128770.0,48.2549,48.6276,48.2451,48.6276,128770.0
2022-08-30 15:10:00,49.56,49.71,49.49,49.59,119256.0,48.6178,48.765,48.5492,48.6473,119256.0
2022-08-30 15:20:00,49.54,49.62,49.46,49.49,64178.0,48.5982,48.6767,48.5197,48.5492,64178.0
2022-08-30 15:30:00,49.5,49.5,49.23,49.41,82114.0,48.559,48.559,48.2941,48.4707,82114.0
2022-08-30 15:40:00,49.4,49.57,49.14,49.2,145791.0,48.4609,48.6276,48.2058,48.2647,145791.0
2022-08-30 15:50:00,49.22,49.5,49.14,49.42,232296.0,48.2843,48.559,48.2058,48.4805,232296.0
2022-08-31 09:30:00,49.83,49.85,49.41,49.64,226298.0,48.8827,48.9023,48.4707,48.6963,226298.0
2022-08-31 09:40:00,49.63,50.17,49.63,50.05,206134.0,48.6865,49.2162,48.6865,49.0985,206134.0
2022-08-31 09:50:00,50.01,50.15,49.75,49.79,69320.0,49.0593,49.1966,48.8042,48.8435,69320.0
2022-08-31 10:00:00,49.78,49.78,49.53,49.53,110590.0,48.8336,48.8336,48.5884,48.5884,110590.0
2022-08-31 10:10:00,49.55,49.79,49.39,49.59,84497.0,48.608,48.8435,48.4511,48.6473,84497.0
2022-08-31 10:20:00,49.59,49.67,49.33,49.39,89956.0,48.6473,48.7257,48.3922,48.4511,89956.0
2022-08-31 10:30:00,49.38,49.54,49.28,49.28,44156.0,48.4413,48.5982,48.3432,48.3432,44156.0
2022-08-31 10:40:00,49.27,49.71,49.26,49.7,84909.0,48.3333,48.765,48.3235,48.7552,84909.0
2022-08-31 10:50:00,49.68,49.77,49.4,49.42,63831.0,48.7356,48.8238,48.4609,48.4805,63831.0
2022-08-31 11:00:00,49.39,49.42,49.06,49.21,101106.0,48.4511,48.4805,48.1273,48.2745,101106.0
2022-08-31 11:10:00,49.18,49.29,49.09,49.29,64323.0,48.2451,48.353,48.1568,48.353,64323.0
2022-08-31 11:20:00,49.3,49.41,49.22,49.27,65150.0,48.3628,48.4707,48.2843,48.3333,65150.0
2022-08-31 11:30:00,49.24,49.53,49.14,49.43,95420.0,48.3039,48.5884,48.2058,48.4903,95420.0
2022-08-31 11:40:00,49.4,49.56,49.39,49.47,87447.0,48.4609,48.6178,48.4511,48.5295,87447.0
2022-08-31 11:50:00,49.48,49.67,49.48,49.6,131986.0,48.5394,48.7257,48.5394,48.6571,131986.0
2022-08-31 12:00:00,49.61,49.66,49.44,49.53,36858.0,48.6669,48.7159,48.5001,48.5884,36858.0
2022-08-31 12:10:00,49.51,49.59,49.4,49.48,29912.0,48.5688,48.6473,48.4609,48.5394,29912.0
2022-08-31 12:20:00,49.49,49.5,49.32,49.4,27626.0,48.5492,48.559,48.3824,48.4609,27626.0
2022-08-31 12:30:00,49.4,49.47,49.29,49.35,33551.0,48.4609,48.5295,48.353,48.4118,33551.0
2022-08-31 12:40:00,49.35,49.35,49.22,49.35,13528.0,48.4118,48.4118,48.2843,48.4118,13528.0
2022-08-31 12:50:00,49.31,49.33,49.19,49.28,16605.0,48.3726,48.3922,48.2549,48.3432,16605.0
2022-08-31 13:00:00,49.27,49.38,49.25,49.35,10586.0,48.3333,48.4413,48.3137,48.4118,10586.0
2022-08-31 13:10:00,49.37,49.45,49.21,49.22,34784.0,48.4314,48.5099,48.2745,48.2843,34784.0
2022-08-31 13:20:00,49.22,49.23,49.02,49.14,74174.0,48.2843,48.2941,48.0881,48.2058,74174.0
2022-08-31 13:30:00,49.13,49.19,48.99,49.0,65890.0,48.196,48.2549,48.0587,48.0685,65890.0
2022-08-31 13:40:00,49.01,49.05,48.9,48.95,61568.0,48.0783,48.1175,47.9704,48.0194,61568.0
2022-08-31 13:50:00,48.93,49.08,48.93,49.06,21537.0,47.9998,48.147,47.9998,48.1273,21537.0
2022-08-31 14:00:00,49.04,49.17,48.93,49.13,57623.0,48.1077,48.2352,47.9998,48.196,57623.0
2022-08-31 14:10:00,49.14,49.18,49.05,49.06,36503.0,48.2058,48.2451,48.1175,48.1273,36503.0
2022-08-31 14:20:00,49.08,49.1,48.98,49.02,27579.0,48.147,48.1666,48.0489,48.0881,27579.0
2022-08-31 14:30:00,49.0,49.0,48.78,48.79,82958.0,48.0685,48.0685,47.8527,47.8625,82958.0
2022-08-31 14:40:00,48.78,48.86,48.68,48.8,82680.0,47.8527,47.9311,47.7546,47.8723,82680.0
2022-08-31 14:50:00,48.79,48.84,48.73,48.84,68014.0,47.8625,47.9115,47.8036,47.9115,68014.0
2022-08-31 15:00:00,48.85,49.1,48.76,49.02,87665.0,47.9213,48.1666,47.833,48.0881,87665.0
2022-08-31 15:10:00,49.02,49.35,49.0,49.21,150650.0,48.0881,48.4118,48.0685,48.2745,150650.0
2022-08-31 15:20:00,49.21,49.21,48.97,49.05,69966.0,48.2745,48.2745,48.039,48.1175,69966.0
2022-08-31 15:30:00,49.03,49.09,48.9,49.07,50893.0,48.0979,48.1568,47.9704,48.1371,50893.0
2022-08-31 15:40:00,49.09,49.33,49.0,49.19,176208.0,48.1568,48.3922,48.0685,48.2549,176208.0
2022-08-31 15:50:00,49.2,49.22,48.63,48.64,773764.0,48.2647,48.2843,47.7055,47.7153,773764.0
2022-09-01 09:30:00,48.08,48.18,47.86,47.99,272480.0,47.166,47.2641,46.9501,47.0777,272480.0
2022-09-01 09:40:00,48.0,48.21,47.95,48.0,535003.0,47.0875,47.2935,47.0384,47.0875,535003.0
2022-09-01 09:50:00,47.97,48.1,47.84,48.06,296308.0,47.0581,47.1856,46.9305,47.1463,296308.0
2022-09-01 10:00:00,48.05,48.16,47.67,47.74,413272.0,47.1365,47.2444,46.7638,46.8324,413272.0
2022-09-01 10:10:00,47.73,47.76,47.5,47.58,223192.0,46.8226,46.8521,46.597,46.6755,223192.0
2022-09-01 10:20:00,47.58,48.04,47.56,48.0,199464.0,46.6755,47.1267,46.6559,47.0875,199464.0
2022-09-01 10:30:00,47.99,48.0,47.59,47.62,132697.0,47.0777,47.0875,46.6853,46.7147,132697.0
2022-09-01 10:40:00,47.61,47.69,47.4,47.42,174091.0,46.7049,46.7834,46.4989,46.5185,174091.0
2022-09-01 10:50:00,47.41,47.59,47.41,47.45,135002.0,46.5087,46.6853,46.5087,46.5479,135002.0
2022-09-01 11:00:00,47.44,47.78,47.38,47.7,514038.0,46.5381,46.8717,46.4793,46.7932,514038.0
2022-09-01 11:10:00,47.7,47.86,47.7,47.79,162371.0,46.7932,46.9501,46.7932,46.8815,162371.0
2022-09-01 11:20:00,47.79,47.79,47.53,47.58,53110.0,46.8815,46.8815,46.6264,46.6755,53110.0
2022-09-01 11:30:00,47.59,48.0,47.57,47.81,150281.0,46.6853,47.0875,46.6657,46.9011,150281.0
2022-09-01 11:40:00,47.84,47.84,47.58,47.67,89055.0,46.9305,46.9305,46.6755,46.7638,89055.0
2022-09-01 11:50:00,47.69,47.7,47.53,47.65,60268.0,46.7834,46.7932,46.6264,46.7441,60268.0
2022-09-01 12:00:00,47.66,47.87,47.65,47.84,40726.0,46.754,46.96,46.7441,46.9305,40726.0
2022-09-01 12:10:00,47.8,47.93,47.75,47.83,60696.0,46.8913,47.0188,46.8422,46.9207,60696.0
2022-09-01 12:20:00,47.84,47.88,47.71,47.78,43961.0,46.9305,46.9698,46.803,46.8717,43961.0
2022-09-01 12:30:00,47.77,47.81,47.62,47.63,30389.0,46.8619,46.9011,46.7147,46.7245,30389.0
2022-09-01 12:40:00,47.61,47.7,47.58,47.67,32736.0,46.7049,46.7932,46.6755,46.7638,32736.0
2022-09-01 12:50:00,47.66,47.66,47.43,47.55,116256.0,46.754,46.754,46.5283,46.646,116256.0
2022-09-01 13:00:00,47.55,47.77,47.49,47.77,141986.0,46.646,46.8619,46.5872,46.8619,141986.0
2022-09-01 13:10:00,47.78,47.9,47.71,47.84,62028.0,46.8717,46.9894,46.803,46.9305,62028.0
2022-09-01 13:20:00,47.85,48.13,47.85,48.12,99327.0,46.9403,47.215,46.9403,47.2052,99327.0
2022-09-01 13:30:00,48.1,48.14,47.96,48.01,102638.0,47.1856,47.2248,47.0482,47.0973,102638.0
2022-09-01 13:40:00,47.98,48.0,47.83,47.86,47025.0,47.0679,47.0875,46.9207,46.9501,47025.0
2022-09-01 13:50:00,47.9,47.94,47.84,47.89,20906.0,46.9894,47.0286,46.9305,46.9796,20906.0
2022-09-01 14:00:00,47.93,48.07,47.82,47.92,81701.0,47.0188,47.1562,46.9109,47.009,81701.0
2022-09-01 14:10:00,47.95,48.08,47.87,48.06,355040.0,47.0384,47.166,46.96,47.1463,355040.0
2022-09-01 14:20:00,48.07,48.46,48.07,48.39,246934.0,47.1562,47.5387,47.1562,47.4701,246934.0
2022-09-01 14:30:00,48.39,48.6,48.35,48.41,334894.0,47.4701,47.6761,47.4308,47.4897,334894.0
2022-09-01 14:40:00,48.42,48.47,48.24,48.27,100788.0,47.4995,47.5486,47.3229,47.3524,100788.0
2022-09-01 14:50:00,48.3,48.51,48.27,48.41,48468.0,47.3818,47.5878,47.3524,47.4897,48468.0
2022-09-01 15:00:00,48.39,48.67,48.37,48.63,176504.0,47.4701,47.7448,47.4505,47.7055,176504.0
2022-09-01 15:10:00,48.64,48.72,48.48,48.48,91372.0,47.7153,47.7938,47.5584,47.5584,91372.0
2022-09-01 15:20:00,48.49,48.57,48.36,48.37,81625.0,47.5682,47.6467,47.4406,47.4505,81625.0
2022-09-01 15:30:00,48.35,48.48,48.26,48.41,68551.0,47.4308,47.5584,47.3425,47.4897,68551.0
2022-09-01 15:40:00,48.41,48.54,48.36,48.4,70941.0,47.4897,47.6172,47.4406,47.4799,70941.0
2022-09-01 15:50:00,48.4,49.03,48.39,48.95,342567.0,47.4799,48.0979,47.4701,48.0194,342567.0
2022-09-02 09:30:00,49.9,49.94,49.4,49.58,281757.0,48.9514,48.9906,48.4609,48.6375,281757.0
2022-09-02 09:40:00,49.57,49.57,49.25,49.45,141410.0,48.6276,48.6276,48.3137,48.5099,141410.0
2022-09-02 09:50:00,49.46,49.63,49.34,49.34,81367.0,48.5197,48.6865,48.402,48.402,81367.0
2022-09-02 10:00:00,49.36,49.43,49.11,49.33,144500.0,48.4216,48.4903,48.1764,48.3922,144500.0
2022-09-02 10:10:00,49.35,49.81,49.33,49.7,160280.0,48.4118,48.8631,48.3922,48.7552,160280.0
2022-09-02 10:20:00,49.72,49.92,49.6,49.92,452381.0,48.7748,48.971,48.6571,48.971,452381.0
2022-09-02 10:30:00,49.93,50.18,49.91,50.13,374965.0,48.9808,49.226,48.9612,49.177,374965.0
2022-09-02 10:40:00,50.13,50.22,50.04,50.08,114152.0,49.177,49.2653,49.0887,49.1279,114152.0
2022-09-02 10:50:00,50.08,50.14,49.79,49.92,164310.0,49.1279,49.1868,48.8435,48.971,164310.0
2022-09-02 11:00:00,49.95,50.13,49.88,49.96,170855.0,49.0004,49.177,48.9317,49.0102,170855.0
2022-09-02 11:10:00,49.97,50.09,49.92,50.07,53220.0,49.02,49.1378,48.971,49.1181,53220.0
2022-09-02 11:20:00,50.06,50.11,49.99,50.06,81643.0,49.1083,49.1574,49.0397,49.1083,81643.0
2022-09-02 11:30:00,50.06,50.16,50.01,50.11,58019.0,49.1083,49.2064,49.0593,49.1574,58019.0
2022-09-02 11:40:00,50.11,50.14,49.87,50.09,47196.0,49.1574,49.1868,48.9219,49.1378,47196.0
2022-09-02 11:50:00,50.1,50.17,50.09,50.12,149847.0,49.1476,49.2162,49.1378,49.1672,149847.0
2022-09-02 12:00:00,50.12,50.18,50.0,50.03,82491.0,49.1672,49.226,49.0495,49.0789,82491.0
2022-09-02 12:10:00,50.02,50.04,49.79,49.79,48982.0,49.0691,49.0887,48.8435,48.8435,48982.0
2022-09-02 12:20:00,49.8,49.84,49.46,49.48,214319.0,48.8533,48.8925,48.5197,48.5394,214319.0
2022-09-02 12:30:00,49.47,49.52,49.13,49.22,169365.0,48.5295,48.5786,48.196,48.2843,169365.0
2022-09-02 12:40:00,49.22,49.26,48.96,49.02,171671.0,48.2843,48.3235,48.0292,48.0881,171671.0
2022-09-02 12:50:00,48.99,49.06,48.79,48.99,174413.0,48.0587,48.1273,47.8625,48.0587,174413.0
2022-09-02 13:00:00,48.95,48.95,48.51,48.59,219070.0,48.0194,48.0194,47.5878,47.6663,219070.0
2022-09-02 13:10:00,48.6,48.79,48.52,48.73,124560.0,47.6761,47.8625,47.5976,47.8036,124560.0
2022-09-02 13:20:00,48.71,48.71,48.17,48.21,223683.0,47.784,47.784,47.2543,47.2935,223683.0
2022-09-02 13:30:00,48.2,48.34,48.11,48.24,178421.0,47.2837,47.421,47.1954,47.3229,178421.0
2022-09-02 13:40:00,48.22,48.45,48.07,48.07,93644.0,47.3033,47.5289,47.1562,47.1562,93644.0
2022-09-02 13:50:00,48.06,48.09,47.91,47.94,175783.0,47.1463,47.1758,46.9992,47.0286,175783.0
2022-09-02 14:00:00,47.94,48.15,47.92,48.12,78764.0,47.0286,47.2346,47.009,47.2052,78764.0
2022-09-02 14:10:00,48.06,48.17,47.98,48.05,105693.0,47.1463,47.2543,47.0679,47.1365,105693.0
2022-09-02 14:20:00,48.05,48.29,48.01,48.27,48646.0,47.1365,47.372,47.0973,47.3524,48646.0
2022-09-02 14:30:00,48.25,48.34,48.11,48.29,49955.0,47.3327,47.421,47.1954,47.372,49955.0
2022-09-02 14:40:00,48.3,48.35,48.18,48.22,77775.0,47.3818,47.4308,47.2641,47.3033,77775.0
2022-09-02 14:50:00,48.23,48.23,47.97,48.0,52412.0,47.3131,47.3131,47.0581,47.0875,52412.0
2022-09-02 15:00:00,47.98,48.35,47.96,48.2,90621.0,47.0679,47.4308,47.0482,47.2837,90621.0
2022-09-02 15:10:00,48.21,48.26,48.11,48.18,68630.0,47.2935,47.3425,47.1954,47.2641,68630.0
2022-09-02 15:20:00,48.18,48.28,47.87,48.0,137079.0,47.2641,47.3622,46.96,47.0875,137079.0
2022-09-02 15:30:00,47.97,47.98,47.51,47.58,159140.0,47.0581,47.0679,46.6068,46.6755,159140.0
2022-09-02 15:40:00,47.57,47.65,47.44,47.63,97924.0,46.6657,46.7441,46.5381,46.7245,97924.0
2022-09-02 15:50:00,47.63,47.98,47.61,47.91,488998.0,46.7245,47.0679,46.7049,46.9992,488998.0
2022-09-06 09:30:00,48.13,48.36,47.94,47.95,281522.0,47.215,47.4406,47.0286,47.0384,281522.0
2022-09-06 09:40:00,47.95,48.02,47.71,47.75,252250.0,47.0384,47.1071,46.803,46.8422,252250.0
2022-09-06 09:50:00,47.73,47.78,47.48,47.74,208868.0,46.8226,46.8717,46.5774,46.8324,208868.0
2022-09-06 10:00:00,47.76,47.76,47.11,47.19,260902.0,46.8521,46.8521,46.2144,46.2929,260902.0
2022-09-06 10:10:00,47.19,47.24,46.97,47.21,295328.0,46.2929,46.3419,46.0771,46.3125,295328.0
2022-09-06 10:20:00,47.2,47.51,47.03,47.43,153368.0,46.3027,46.6068,46.1359,46.5283,153368.0
2022-09-06 10:30:00,47.45,47.66,47.28,47.63,61627.0,46.5479,46.754,46.3812,46.7245,61627.0
2022-09-06 10:40:00,47.65,47.9,47.65,47.79,113820.0,46.7441,46.9894,46.7441,46.8815,113820.0
2022-09-06 10:50:00,47.83,48.27,47.83,48.13,143576.0,46.9207,47.3524,46.9207,47.215,143576.0
2022-09-06 11:00:00,48.11,48.34,47.98,48.2,198619.0,47.1954,47.421,47.0679,47.2837,198619.0
2022-09-06 11:10:00,48.21,48.24,47.95,47.99,67049.0,47.2935,47.3229,47.0384,47.0777,67049.0
2022-09-06 11:20:00,47.95,48.12,47.81,47.85,81854.0,47.0384,47.2052,46.9011,46.9403,81854.0
2022-09-06 11:30:00,47.86,48.22,47.8,47.98,102567.0,46.9501,47.3033,46.8913,47.0679,102567.0
2022-09-06 11:40:00,47.99,48.31,47.97,48.03,89923.0,47.0777,47.3916,47.0581,47.1169,89923.0
2022-09-06 11:50:00,48.04,48.27,48.04,48.2,32131.0,47.1267,47.3524,47.1267,47.2837,32131.0
2022-09-06 12:00:00,48.18,48.26,47.85,47.89,36336.0,47.2641,47.3425,46.9403,46.9796,36336.0
2022-09-06 12:10:00,47.9,47.91,47.64,47.66,57889.0,46.9894,46.9992,46.7343,46.754,57889.0
2022-09-06 12:20:00,47.66,47.71,47.45,47.65,56653.0,46.754,46.803,46.5479,46.7441,56653.0
2022-09-06 12:30:00,47.62,47.69,47.57,47.59,16626.0,46.7147,46.7834,46.6657,46.6853,16626.0
2022-09-06 12:40:00,47.62,47.82,47.53,47.78,143876.0,46.7147,46.9109,46.6264,46.8717,143876.0
2022-09-06 12:50:00,47.81,47.86,47.65,47.74,147995.0,46.9011,46.9501,46.7441,46.8324,147995.0
2022-09-06 13:00:00,47.71,47.75,47.3,47.3,60499.0,46.803,46.8422,46.4008,46.4008,60499.0
2022-09-06 13:10:00,47.32,47.38,47.15,47.29,70461.0,46.4204,46.4793,46.2536,46.391,70461.0
2022-09-06 13:20:00,47.29,47.35,47.23,47.24,46961.0,46.391,46.4498,46.3321,46.3419,46961.0
2022-09-06 13:30:00,47.25,47.45,47.22,47.42,38170.0,46.3517,46.5479,46.3223,46.5185,38170.0
2022-09-06 13:40:00,47.38,47.39,47.21,47.22,36006.0,46.4793,46.4891,46.3125,46.3223,36006.0
2022-09-06 13:50:00,47.22,47.46,47.15,47.46,57214.0,46.3223,46.5578,46.2536,46.5578,57214.0
2022-09-06 14:00:00,47.46,47.58,47.41,47.5,47359.0,46.5578,46.6755,46.5087,46.597,47359.0
2022-09-06 14:10:00,47.52,47.78,47.5,47.7,69328.0,46.6166,46.8717,46.597,46.7932,69328.0
2022-09-06 14:20:00,47.7,47.71,47.57,47.6,20259.0,46.7932,46.803,46.6657,46.6951,20259.0
2022-09-06 14:30:00,47.62,47.67,47.43,47.61,46935.0,46.7147,46.7638,46.5283,46.7049,46935.0
2022-09-06 14:40:00,47.51,47.57,47.43,47.57,10767.0,46.6068,46.6657,46.5283,46.6657,10767.0
2022-09-06 14:50:00,47.53,47.6,47.36,47.43,44092.0,46.6264,46.6951,46.4597,46.5283,44092.0
2022-09-06 15:00:00,47.48,47.66,47.35,47.66,30748.0,46.5774,46.754,46.4498,46.754,30748.0
2022-09-06 15:10:00,47.65,47.79,47.61,47.62,59730.0,46.7441,46.8815,46.7049,46.7147,59730.0
2022-09-06 15:20:00,47.62,47.7,47.46,47.59,123731.0,46.7147,46.7932,46.5578,46.6853,123731.0
2022-09-06 15:30:00,47.57,47.57,47.29,47.41,76155.0,46.6657,46.6657,46.391,46.5087,76155.0
2022-09-06 15:40:00,47.38,47.66,47.38,47.57,63388.0,46.4793,46.754,46.4793,46.6657,63388.0
2022-09-06 15:50:00,47.58,47.58,47.29,47.55,316128.0,46.6755,46.6755,46.391,46.646,316128.0
2022-09-07 09:30:00,47.47,47.92,47.42,47.89,200019.0,46.5676,47.009,46.5185,46.9796,200019.0
2022-09-07 09:40:00,47.88,48.02,47.83,47.95,136395.0,46.9698,47.1071,46.9207,47.0384,136395.0
2022-09-07 09:50:00,47.95,47.97,47.74,47.79,65370.0,47.0384,47.0581,46.8324,46.8815,65370.0
2022-09-07 10:00:00,47.73,47.91,47.58,47.81,89603.0,46.8226,46.9992,46.6755,46.9011,89603.0
2022-09-07 10:10:00,47.82,47.85,47.55,47.73,68855.0,46.9109,46.9403,46.646,46.8226,68855.0
2022-09-07 10:20:00,47.76,47.94,47.67,47.92,91674.0,46.8521,47.0286,46.7638,47.009,91674.0
2022-09-07 10:30:00,47.95,48.17,47.94,47.99,158887.0,47.0384,47.2543,47.0286,47.0777,158887.0
2022-09-07 10:40:00,47.99,48.06,47.87,47.95,406567.0,47.0777,47.1463,46.96,47.0384,406567.0
2022-09-07 10:50:00,47.96,48.11,47.93,48.07,91416.0,47.0482,47.1954,47.0188,47.1562,91416.0
2022-09-07 11:00:00,48.04,48.29,47.93,48.24,77278.0,47.1267,47.372,47.0188,47.3229,77278.0
2022-09-07 11:10:00,48.26,48.44,48.26,48.31,121204.0,47.3425,47.5191,47.3425,47.3916,121204.0
2022-09-07 11:20:00,48.36,48.41,48.29,48.3,28394.0,47.4406,47.4897,47.372,47.3818,28394.0
2022-09-07 11:30:00,48.33,48.4,48.22,48.32,35229.0,47.4112,47.4799,47.3033,47.4014,35229.0
2022-09-07 11:40:00,48.3,48.36,48.18,48.33,36617.0,47.3818,47.4406,47.2641,47.4112,36617.0
2022-09-07 11:50:00,48.36,48.43,48.31,48.32,45473.0,47.4406,47.5093,47.3916,47.4014,45473.0
2022-09-07 12:00:00,48.32,48.39,48.23,48.37,43925.0,47.4014,47.4701,47.3131,47.4505,43925.0
2022-09-07 12:10:00,48.37,48.38,48.16,48.17,27913.0,47.4505,47.4603,47.2444,47.2543,27913.0
2022-09-07 12:20:00,48.17,48.21,48.05,48.21,39415.0,47.2543,47.2935,47.1365,47.2935,39415.0
2022-09-07 12:30:00,48.18,48.38,48.11,48.38,75257.0,47.2641,47.4603,47.1954,47.4603,75257.0
2022-09-07 12:40:00,48.37,48.59,48.35,48.51,116528.0,47.4505,47.6663,47.4308,47.5878,116528.0
2022-09-07 12:50:00,48.53,48.54,48.4,48.5,48145.0,47.6074,47.6172,47.4799,47.578,48145.0
2022-09-07 13:00:00,48.49,48.66,48.48,48.62,92051.0,47.5682,47.7349,47.5584,47.6957,92051.0
2022-09-07 13:10:00,48.6,48.62,48.51,48.52,32410.0,47.6761,47.6957,47.5878,47.5976,32410.0
2022-09-07 13:20:00,48.53,48.63,48.46,48.49,27352.0,47.6074,47.7055,47.5387,47.5682,27352.0
2022-09-07 13:30:00,48.49,48.72,48.48,48.7,58398.0,47.5682,47.7938,47.5584,47.7742,58398.0
2022-09-07 13:40:00,48.69,48.91,48.69,48.91,66708.0,47.7644,47.9802,47.7644,47.9802,66708.0
2022-09-07 13:50:00,48.9,48.95,48.88,48.89,56482.0,47.9704,48.0194,47.9508,47.9606,56482.0
2022-09-07 14:00:00,48.9,49.2,48.9,49.03,168454.0,47.9704,48.2647,47.9704,48.0979,168454.0
2022-09-07 14:10:00,49.02,49.09,48.88,48.89,418909.0,48.0881,48.1568,47.9508,47.9606,418909.0
2022-09-07 14:20:00,48.89,49.11,48.86,49.09,119835.0,47.9606,48.1764,47.9311,48.1568,119835.0
2022-09-07 14:30:00,49.1,49.2,49.03,49.12,92347.0,48.1666,48.2647,48.0979,48.1862,92347.0
2022-09-07 14:40:00,49.15,49.24,49.14,49.2,45600.0,48.2156,48.3039,48.2058,48.2647,45600.0
2022-09-07 14:50:00,49.19,49.28,49.11,49.25,95310.0,48.2549,48.3432,48.1764,48.3137,95310.0
2022-09-07 15:00:00,49.27,49.34,49.18,49.34,85135.0,48.3333,48.402,48.2451,48.402,85135.0
2022-09-07 15:10:00,49.34,49.39,49.23,49.26,85247.0,48.402,48.4511,48.2941,48.3235,85247.0
2022-09-07 15:20:00,49.24,49.44,49.21,49.44,57006.0,48.3039,48.5001,48.2745,48.5001,57006.0
2022-09-07 15:30:00,49.42,49.42,49.25,49.27,57421.0,48.4805,48.4805,48.3137,48.3333,57421.0
2022-09-07 15:40:00,49.3,49.43,49.2,49.4,123794.0,48.3628,48.4903,48.2647,48.4609,123794.0
2022-09-07 15:50:00,49.41,49.41,49.16,49.25,263540.0,48.4707,48.4707,48.2254,48.3137,263540.0
2022-09-08 09:30:00,48.61,48.62,48.32,48.53,439915.0,47.6859,47.6957,47.4014,47.6074,439915.0
2022-09-08 09:40:00,48.49,49.05,48.34,48.93,273933.0,47.5682,48.1175,47.421,47.9998,273933.0
2022-09-08 09:50:00,48.95,49.2,48.85,49.12,142854.0,48.0194,48.2647,47.9213,48.1862,142854.0
2022-09-08 10:00:00,49.13,49.15,48.75,48.98,117201.0,48.196,48.2156,47.8232,48.0489,117201.0
2022-09-08 10:10:00,48.99,49.32,48.82,49.3,122944.0,48.0587,48.3824,47.8919,48.3628,122944.0
2022-09-08 10:20:00,49.31,49.4,49.09,49.25,134472.0,48.3726,48.4609,48.1568,48.3137,134472.0
2022-09-08 10:30:00,49.24,49.6,49.16,49.55,160384.0,48.3039,48.6571,48.2254,48.608,160384.0
2022-09-08 10:40:00,49.55,49.68,49.49,49.6,93499.0,48.608,48.7356,48.5492,48.6571,93499.0
2022-09-08 10:50:00,49.56,49.78,49.51,49.76,78693.0,48.6178,48.8336,48.5688,48.814,78693.0
2022-09-08 11:00:00,49.76,49.95,49.74,49.88,169384.0,48.814,49.0004,48.7944,48.9317,169384.0
2022-09-08 11:10:00,49.91,49.98,49.82,49.94,60001.0,48.9612,49.0298,48.8729,48.9906,60001.0
2022-09-08 11:20:00,49.94,50.0,49.84,49.86,43947.0,48.9906,49.0495,48.8925,48.9121,43947.0
2022-09-08 11:30:00,49.88,49.95,49.7,49.71,85330.0,48.9317,49.0004,48.7552,48.765,85330.0
2022-09-08 11:40:00,49.71,49.75,49.62,49.64,71295.0,48.765,48.8042,48.6767,48.6963,71295.0
2022-09-08 11:50:00,49.65,49.73,49.58,49.66,36594.0,48.7061,48.7846,48.6375,48.7159,36594.0
2022-09-08 12:00:00,49.66,49.7,48.75,48.9,216917.0,48.7159,48.7552,47.8232,47.9704,216917.0
2022-09-08 12:10:00,48.89,48.91,48.64,48.78,152162.0,47.9606,47.9802,47.7153,47.8527,152162.0
2022-09-08 12:20:00,48.79,48.88,48.56,48.84,119514.0,47.8625,47.9508,47.6368,47.9115,119514.0
2022-09-08 12:30:00,48.82,49.09,48.81,49.03,74111.0,47.8919,48.1568,47.8821,48.0979,74111.0
2022-09-08 12:40:00,49.01,49.3,48.97,49.23,57566.0,48.0783,48.3628,48.039,48.2941,57566.0
2022-09-08 12:50:00,49.23,49.37,49.23,49.27,72966.0,48.2941,48.4314,48.2941,48.3333,72966.0
2022-09-08 13:00:00,49.27,49.3,49.08,49.16,61398.0,48.3333,48.3628,48.147,48.2254,61398.0
2022-09-08 13:10:00,49.2,49.6,49.19,49.54,142818.0,48.2647,48.6571,48.2549,48.5982,142818.0
2022-09-08 13:20:00,49.54,49.68,49.52,49.6,89788.0,48.5982,48.7356,48.5786,48.6571,89788.0
2022-09-08 13:30:00,49.59,49.75,49.45,49.64,89700.0,48.6473,48.8042,48.5099,48.6963,89700.0
2022-09-08 13:40:00,49.66,49.71,49.61,49.7,28301.0,48.7159,48.765,48.6669,48.7552,28301.0
2022-09-08 13:50:00,49.7,49.72,49.34,49.52,150071.0,48.7552,48.7748,48.402,48.5786,150071.0
2022-09-08 14:00:00,49.53,49.68,49.5,49.55,47634.0,48.5884,48.7356,48.559,48.608,47634.0
2022-09-08 14:10:00,49.57,49.67,49.46,49.64,51509.0,48.6276,48.7257,48.5197,48.6963,51509.0
2022-09-08 14:20:00,49.62,49.66,49.57,49.6,35596.0,48.6767,48.7159,48.6276,48.6571,35596.0
2022-09-08 14:30:00,49.62,49.8,49.62,49.79,73024.0,48.6767,48.8533,48.6767,48.8435,73024.0
2022-09-08 14:40:00,49.77,49.79,49.39,49.47,163502.0,48.8238,48.8435,48.4511,48.5295,163502.0
2022-09-08 14:50:00,49.46,49.56,49.37,49.43,89914.0,48.5197,48.6178,48.4314,48.4903,89914.0
2022-09-08 15:00:00,49.43,49.53,49.26,49.38,81903.0,48.4903,48.5884,48.3235,48.4413,81903.0
2022-09-08 15:10:00,49.37,49.57,49.32,49.57,54022.0,48.4314,48.6276,48.3824,48.6276,54022.0
2022-09-08 15:20:00,49.57,49.66,49.54,49.57,72935.0,48.6276,48.7159,48.5982,48.6276,72935.0
2022-09-08 15:30:00,49.56,49.66,49.47,49.55,50815.0,48.6178,48.7159,48.5295,48.608,50815.0
2022-09-08 15:40:00,49.55,49.57,49.36,49.46,95778.0,48.608,48.6276,48.4216,48.5197,95778.0
2022-09-08 15:50:00,49.46,49.91,49.46,49.89,195964.0,48.5197,48.9612,48.5197,48.9416,195964.0
2022-09-09 09:30:00,50.44,50.75,50.44,50.63,325075.0,49.4811,49.7852,49.4811,49.6675,325075.0
2022-09-09 09:40:00,50.64,50.73,50.4,50.59,228782.0,49.6773,49.7656,49.4419,49.6283,228782.0
2022-09-09 09:50:00,50.62,50.85,50.51,50.85,82312.0,49.6577,49.8833,49.5498,49.8833,82312.0
2022-09-09 10:00:00,50.84,51.08,50.81,51.07,332051.0,49.8735,50.1089,49.8441,50.0991,332051.0
2022-09-09 10:10:00,51.08,51.16,50.91,50.97,113470.0,50.1089,50.1874,49.9422,50.001,113470.0
2022-09-09 10:20:00,50.99,51.08,50.87,51.07,66732.0,50.0206,50.1089,49.9029,50.0991,66732.0
2022-09-09 10:30:00,51.06,51.17,51.02,51.15,73310.0,50.0893,50.1972,50.0501,50.1776,73310.0
2022-09-09 10:40:00,51.15,51.31,51.15,51.28,221481.0,50.1776,50.3346,50.1776,50.3051,221481.0
2022-09-09 10:50:00,51.28,51.33,51.18,51.26,93780.0,50.3051,50.3542,50.207,50.2855,93780.0
2022-09-09 11:00:00,51.27,51.32,51.11,51.11,56508.0,50.2953,50.3444,50.1384,50.1384,56508.0
2022-09-09 11:10:00,51.12,51.23,51.05,51.06,77549.0,50.1482,50.2561,50.0795,50.0893,77549.0
2022-09-09 11:20:00,51.06,51.19,50.98,51.16,99139.0,50.0893,50.2168,50.0108,50.1874,99139.0
2022-09-09 11:30:00,51.17,51.26,51.05,51.26,56189.0,50.1972,50.2855,50.0795,50.2855,56189.0
2022-09-09 11:40:00,51.28,51.3,51.15,51.15,24821.0,50.3051,50.3248,50.1776,50.1776,24821.0
2022-09-09 11:50:00,51.18,51.19,51.07,51.18,60735.0,50.207,50.2168,50.0991,50.207,60735.0
2022-09-09 12:00:00,51.19,51.2,50.94,51.05,49685.0,50.2168,50.2267,49.9716,50.0795,49685.0
2022-09-09 12:10:00,51.06,51.12,50.95,51.05,41676.0,50.0893,50.1482,49.9814,50.0795,41676.0
2022-09-09 12:20:00,51.02,51.04,50.87,50.98,35733.0,50.0501,50.0697,49.9029,50.0108,35733.0
2022-09-09 12:30:00,51.0,51.14,50.92,51.07,64627.0,50.0305,50.1678,49.952,50.0991,64627.0
2022-09-09 12:40:00,51.09,51.2,51.04,51.2,20925.0,50.1187,50.2267,50.0697,50.2267,20925.0
2022-09-09 12:50:00,51.19,51.27,51.18,51.27,33733.0,50.2168,50.2953,50.207,50.2953,33733.0
2022-09-09 13:00:00,51.25,51.31,51.16,51.3,33929.0,50.2757,50.3346,50.1874,50.3248,33929.0
2022-09-09 13:10:00,51.29,51.43,51.29,51.38,208163.0,50.3149,50.4523,50.3149,50.4032,208163.0
2022-09-09 13:20:00,51.38,51.4,51.33,51.35,62004.0,50.4032,50.4229,50.3542,50.3738,62004.0
2022-09-09 13:30:00,51.35,51.48,51.35,51.47,56936.0,50.3738,50.5013,50.3738,50.4915,56936.0
2022-09-09 13:40:00,51.46,51.47,51.3,51.4,47308.0,50.4817,50.4915,50.3248,50.4229,47308.0
2022-09-09 13:50:00,51.4,51.42,51.34,51.41,40640.0,50.4229,50.4425,50.364,50.4327,40640.0
2022-09-09 14:00:00,51.41,51.41,51.27,51.34,65684.0,50.4327,50.4327,50.2953,50.364,65684.0
2022-09-09 14:10:00,51.35,51.47,51.3,51.44,40441.0,50.3738,50.4915,50.3248,50.4621,40441.0
2022-09-09 14:20:00,51.45,51.5,51.42,51.5,31935.0,50.4719,50.521,50.4425,50.521,31935.0
2022-09-09 14:30:00,51.5,51.5,51.38,51.48,33808.0,50.521,50.521,50.4032,50.5013,33808.0
2022-09-09 14:40:00,51.46,51.51,51.38,51.39,55607.0,50.4817,50.5308,50.4032,50.413,55607.0
2022-09-09 14:50:00,51.39,51.48,51.33,51.45,43669.0,50.413,50.5013,50.3542,50.4719,43669.0
2022-09-09 15:00:00,51.46,51.56,51.43,51.5,31350.0,50.4817,50.5798,50.4523,50.521,31350.0
2022-09-09 15:10:00,51.5,51.61,51.49,51.6,153392.0,50.521,50.6289,50.5111,50.619,153392.0
2022-09-09 15:20:00,51.6,51.6,51.51,51.56,125397.0,50.619,50.619,50.5308,50.5798,125397.0
2022-09-09 15:30:00,51.56,51.57,51.49,51.52,84069.0,50.5798,50.5896,50.5111,50.5406,84069.0
2022-09-09 15:40:00,51.51,51.65,51.5,51.57,252580.0,50.5308,50.6681,50.521,50.5896,252580.0
2022-09-09 15:50:00,51.55,51.58,51.4,51.41,406951.0,50.57,50.5994,50.4229,50.4327,406951.0
2022-09-12 09:30:00,51.99,52.13,51.89,52.01,448311.0,51.0016,51.139,50.9035,51.0213,448311.0
2022-09-12 09:40:00,52.03,52.3,52.02,52.22,95747.0,51.0409,51.3057,51.0311,51.2273,95747.0
2022-09-12 09:50:00,52.22,52.54,52.2,52.54,127153.0,51.2273,51.5412,51.2076,51.5412,127153.0
2022-09-12 10:00:00,52.56,52.56,52.44,52.51,93401.0,51.5608,51.5608,51.4431,51.5118,93401.0
2022-09-12 10:10:00,52.51,52.7,52.45,52.66,73960.0,51.5118,51.6981,51.4529,51.6589,73960.0
2022-09-12 10:20:00,52.65,52.72,52.61,52.63,139944.0,51.6491,51.7178,51.6098,51.6295,139944.0
2022-09-12 10:30:00,52.66,52.66,52.49,52.56,162242.0,51.6589,51.6589,51.4921,51.5608,162242.0
2022-09-12 10:40:00,52.57,52.61,52.47,52.59,79465.0,51.5706,51.6098,51.4725,51.5902,79465.0
2022-09-12 10:50:00,52.58,52.62,52.36,52.41,92221.0,51.5804,51.6197,51.3646,51.4137,92221.0
2022-09-12 11:00:00,52.41,52.44,52.27,52.32,59018.0,51.4137,51.4431,51.2763,51.3254,59018.0
2022-09-12 11:10:00,52.29,52.39,52.24,52.39,50350.0,51.2959,51.394,51.2469,51.394,50350.0
2022-09-12 11:20:00,52.39,52.55,52.37,52.55,42576.0,51.394,51.551,51.3744,51.551,42576.0
2022-09-12 11:30:00,52.55,52.58,52.35,52.43,60820.0,51.551,51.5804,51.3548,51.4333,60820.0
2022-09-12 11:40:00,52.48,52.48,52.28,52.33,35125.0,51.4823,51.4823,51.2861,51.3352,35125.0
2022-09-12 11:50:00,52.34,52.35,51.94,52.07,125327.0,51.345,51.3548,50.9526,51.0801,125327.0
2022-09-12 12:00:00,52.1,52.17,51.96,51.98,80271.0,51.1095,51.1782,50.9722,50.9918,80271.0
2022-09-12 12:10:00,51.96,52.13,51.9,52.04,323018.0,50.9722,51.139,50.9133,51.0507,323018.0
2022-09-12 12:20:00,52.04,52.21,51.99,52.18,63349.0,51.0507,51.2175,51.0016,51.188,63349.0
2022-09-12 12:30:00,52.18,52.29,52.11,52.26,39124.0,51.188,51.2959,51.1194,51.2665,39124.0
2022-09-12 12:40:00,52.27,52.33,52.18,52.27,90171.0,51.2763,51.3352,51.188,51.2763,90171.0
2022-09-12 12:50:00,52.25,52.35,52.24,52.35,37116.0,51.2567,51.3548,51.2469,51.3548,37116.0
2022-09-12 13:00:00,52.34,52.45,52.16,52.43,54067.0,51.345,51.4529,51.1684,51.4333,54067.0
2022-09-12 13:10:00,52.44,52.48,52.4,52.41,86788.0,51.4431,51.4823,51.4038,51.4137,86788.0
2022-09-12 13:20:00,52.44,52.53,52.38,52.53,89492.0,51.4431,51.5314,51.3842,51.5314,89492.0
2022-09-12 13:30:00,52.54,52.55,52.44,52.45,57357.0,51.5412,51.551,51.4431,51.4529,57357.0
2022-09-12 13:40:00,52.45,52.48,52.36,52.44,32155.0,51.4529,51.4823,51.3646,51.4431,32155.0
2022-09-12 13:50:00,52.46,52.54,52.45,52.52,26281.0,51.4627,51.5412,51.4529,51.5216,26281.0
2022-09-12 14:00:00,52.51,52.51,52.38,52.41,21446.0,51.5118,51.5118,51.3842,51.4137,21446.0
2022-09-12 14:10:00,52.39,52.53,52.28,52.31,28734.0,51.394,51.5314,51.2861,51.3156,28734.0
2022-09-12 14:20:00,52.31,52.41,52.22,52.25,43049.0,51.3156,51.4137,51.2273,51.2567,43049.0
2022-09-12 14:30:00,52.25,52.33,52.15,52.32,27704.0,51.2567,51.3352,51.1586,51.3254,27704.0
2022-09-12 14:40:00,52.3,52.42,52.29,52.41,25592.0,51.3057,51.4235,51.2959,51.4137,25592.0
2022-09-12 14:50:00,52.42,52.42,52.33,52.35,20854.0,51.4235,51.4235,51.3352,51.3548,20854.0
2022-09-12 15:00:00,52.35,52.49,52.31,52.48,30091.0,51.3548,51.4921,51.3156,51.4823,30091.0
2022-09-12 15:10:00,52.47,52.5,52.37,52.39,20135.0,51.4725,51.5019,51.3744,51.394,20135.0
2022-09-12 15:20:00,52.4,52.45,52.28,52.31,27681.0,51.4038,51.4529,51.2861,51.3156,27681.0
2022-09-12 15:30:00,52.31,52.36,52.24,52.33,47321.0,51.3156,51.3646,51.2469,51.3352,47321.0
2022-09-12 15:40:00,52.31,52.46,52.26,52.43,78296.0,51.3156,51.4627,51.2665,51.4333,78296.0
2022-09-12 15:50:00,52.43,52.55,52.33,52.52,454025.0,51.4333,51.551,51.3352,51.5216,454025.0
2022-09-13 09:30:00,50.18,50.5,49.91,50.09,605358.0,49.226,49.54,48.9612,49.1378,605358.0
2022-09-13 09:40:00,50.1,50.25,49.96,50.17,167077.0,49.1476,49.2947,49.0102,49.2162,167077.0
2022-09-13 09:50:00,50.16,50.34,49.93,49.93,134615.0,49.2064,49.383,48.9808,48.9808,134615.0
2022-09-13 10:00:00,49.94,49.96,49.63,49.8,363010.0,48.9906,49.0102,48.6865,48.8533,363010.0
2022-09-13 10:10:00,49.79,49.96,49.68,49.96,160869.0,48.8435,49.0102,48.7356,49.0102,160869.0
2022-09-13 10:20:00,49.95,49.96,49.65,49.74,129206.0,49.0004,49.0102,48.7061,48.7944,129206.0
2022-09-13 10:30:00,49.72,49.81,49.46,49.49,149597.0,48.7748,48.8631,48.5197,48.5492,149597.0
2022-09-13 10:40:00,49.48,49.5,49.26,49.27,260686.0,48.5394,48.559,48.3235,48.3333,260686.0
2022-09-13 10:50:00,49.27,49.36,49.2,49.29,230656.0,48.3333,48.4216,48.2647,48.353,230656.0
2022-09-13 11:00:00,49.3,49.41,49.24,49.33,62544.0,48.3628,48.4707,48.3039,48.3922,62544.0
2022-09-13 11:10:00,49.33,49.33,49.16,49.21,82355.0,48.3922,48.3922,48.2254,48.2745,82355.0
2022-09-13 11:20:00,49.2,49.3,49.13,49.21,66830.0,48.2647,48.3628,48.196,48.2745,66830.0
2022-09-13 11:30:00,49.2,49.32,49.15,49.3,38458.0,48.2647,48.3824,48.2156,48.3628,38458.0
2022-09-13 11:40:00,49.31,49.31,49.11,49.15,41349.0,48.3726,48.3726,48.1764,48.2156,41349.0
2022-09-13 11:50:00,49.15,49.25,49.13,49.14,36811.0,48.2156,48.3137,48.196,48.2058,36811.0
2022-09-13 12:00:00,49.14,49.37,49.09,49.37,60173.0,48.2058,48.4314,48.1568,48.4314,60173.0
2022-09-13 12:10:00,49.34,49.48,49.31,49.41,45949.0,48.402,48.5394,48.3726,48.4707,45949.0
2022-09-13 12:20:00,49.42,49.42,49.18,49.22,183620.0,48.4805,48.4805,48.2451,48.2843,183620.0
2022-09-13 12:30:00,49.22,49.34,49.13,49.31,65020.0,48.2843,48.402,48.196,48.3726,65020.0
2022-09-13 12:40:00,49.31,49.35,49.22,49.33,25237.0,48.3726,48.4118,48.2843,48.3922,25237.0
2022-09-13 12:50:00,49.33,49.4,49.28,49.29,44856.0,48.3922,48.4609,48.3432,48.353,44856.0
2022-09-13 13:00:00,49.29,49.45,49.19,49.34,48630.0,48.353,48.5099,48.2549,48.402,48630.0
2022-09-13 13:10:00,49.31,49.5,49.3,49.36,81296.0,48.3726,48.559,48.3628,48.4216,81296.0
2022-09-13 13:20:00,49.36,49.57,49.32,49.57,53384.0,48.4216,48.6276,48.3824,48.6276,53384.0
2022-09-13 13:30:00,49.55,49.61,49.42,49.49,104426.0,48.608,48.6669,48.4805,48.5492,104426.0
2022-09-13 13:40:00,49.5,49.53,49.38,49.46,192546.0,48.559,48.5884,48.4413,48.5197,192546.0
2022-09-13 13:50:00,49.45,49.45,49.29,49.3,48462.0,48.5099,48.5099,48.353,48.3628,48462.0
2022-09-13 14:00:00,49.31,49.33,49.13,49.14,75831.0,48.3726,48.3922,48.196,48.2058,75831.0
2022-09-13 14:10:00,49.14,49.24,49.09,49.22,38926.0,48.2058,48.3039,48.1568,48.2843,38926.0
2022-09-13 14:20:00,49.22,49.27,48.98,48.98,99305.0,48.2843,48.3333,48.0489,48.0489,99305.0
2022-09-13 14:30:00,49.0,49.03,48.88,48.88,72592.0,48.0685,48.0979,47.9508,47.9508,72592.0
2022-09-13 14:40:00,48.88,48.92,48.74,48.74,119660.0,47.9508,47.99,47.8134,47.8134,119660.0
2022-09-13 14:50:00,48.75,48.78,48.58,48.65,177735.0,47.8232,47.8527,47.6565,47.7251,177735.0
2022-09-13 15:00:00,48.66,48.69,48.49,48.5,109419.0,47.7349,47.7644,47.5682,47.578,109419.0
2022-09-13 15:10:00,48.51,48.54,48.34,48.39,236139.0,47.5878,47.6172,47.421,47.4701,236139.0
2022-09-13 15:20:00,48.38,48.43,48.22,48.22,147440.0,47.4603,47.5093,47.3033,47.3033,147440.0
2022-09-13 15:30:00,48.22,48.24,47.78,48.0,203815.0,47.3033,47.3229,46.8717,47.0875,203815.0
2022-09-13 15:40:00,48.0,48.01,47.63,47.83,538458.0,47.0875,47.0973,46.7245,46.9207,538458.0
2022-09-13 15:50:00,47.83,48.15,47.78,47.94,717597.0,46.9207,47.2346,46.8717,47.0286,717597.0
2022-09-14 09:30:00,48.25,48.3,47.92,48.13,170431.0,47.3327,47.3818,47.009,47.215,170431.0
2022-09-14 09:40:00,48.13,48.55,48.02,48.28,134825.0,47.215,47.627,47.1071,47.3622,134825.0
2022-09-14 09:50:00,48.24,48.42,48.17,48.42,57329.0,47.3229,47.4995,47.2543,47.4995,57329.0
2022-09-14 10:00:00,48.43,48.44,48.15,48.26,108477.0,47.5093,47.5191,47.2346,47.3425,108477.0
2022-09-14 10:10:00,48.25,48.42,48.09,48.11,51921.0,47.3327,47.4995,47.1758,47.1954,51921.0
2022-09-14 10:20:00,48.16,48.2,47.66,47.66,205909.0,47.2444,47.2837,46.754,46.754,205909.0
2022-09-14 10:30:00,47.67,48.25,47.61,48.19,229634.0,46.7638,47.3327,46.7049,47.2739,229634.0
2022-09-14 10:40:00,48.2,48.39,48.12,48.28,67235.0,47.2837,47.4701,47.2052,47.3622,67235.0
2022-09-14 10:50:00,48.28,48.57,48.25,48.52,93033.0,47.3622,47.6467,47.3327,47.5976,93033.0
2022-09-14 11:00:00,48.52,48.63,48.34,48.6,87152.0,47.5976,47.7055,47.421,47.6761,87152.0
2022-09-14 11:10:00,48.61,48.69,48.41,48.44,112546.0,47.6859,47.7644,47.4897,47.5191,112546.0
2022-09-14 11:20:00,48.45,48.46,48.28,48.29,44518.0,47.5289,47.5387,47.3622,47.372,44518.0
2022-09-14 11:30:00,48.29,48.38,48.23,48.36,53654.0,47.372,47.4603,47.3131,47.4406,53654.0
2022-09-14 11:40:00,48.36,48.52,48.34,48.41,57671.0,47.4406,47.5976,47.421,47.4897,57671.0
2022-09-14 11:50:00,48.42,48.46,48.31,48.32,31714.0,47.4995,47.5387,47.3916,47.4014,31714.0
2022-09-14 12:00:00,48.32,48.38,48.17,48.24,27877.0,47.4014,47.4603,47.2543,47.3229,27877.0
2022-09-14 12:10:00,48.24,48.38,48.2,48.33,38113.0,47.3229,47.4603,47.2837,47.4112,38113.0
2022-09-14 12:20:00,48.29,48.39,48.21,48.25,31079.0,47.372,47.4701,47.2935,47.3327,31079.0
2022-09-14 12:30:00,48.28,48.41,48.18,48.38,38437.0,47.3622,47.4897,47.2641,47.4603,38437.0
2022-09-14 12:40:00,48.38,48.52,48.38,48.49,23662.0,47.4603,47.5976,47.4603,47.5682,23662.0
2022-09-14 12:50:00,48.5,48.57,48.42,48.46,15828.0,47.578,47.6467,47.4995,47.5387,15828.0
2022-09-14 13:00:00,48.49,48.55,48.35,48.43,22884.0,47.5682,47.627,47.4308,47.5093,22884.0
2022-09-14 13:10:00,48.42,48.58,48.41,48.45,36994.0,47.4995,47.6565,47.4897,47.5289,36994.0
2022-09-14 13:20:00,48.5,48.5,48.33,48.39,15028.0,47.578,47.578,47.4112,47.4701,15028.0
2022-09-14 13:30:00,48.4,48.44,48.24,48.25,27015.0,47.4799,47.5191,47.3229,47.3327,27015.0
2022-09-14 13:40:00,48.24,48.27,47.85,47.93,74973.0,47.3229,47.3524,46.9403,47.0188,74973.0
2022-09-14 13:50:00,47.91,48.07,47.88,47.95,53850.0,46.9992,47.1562,46.9698,47.0384,53850.0
2022-09-14 14:00:00,47.95,48.0,47.78,47.84,93486.0,47.0384,47.0875,46.8717,46.9305,93486.0
2022-09-14 14:10:00,47.83,47.93,47.74,47.93,226805.0,46.9207,47.0188,46.8324,47.0188,226805.0
2022-09-14 14:20:00,47.93,47.96,47.89,47.93,58136.0,47.0188,47.0482,46.9796,47.0188,58136.0
2022-09-14 14:30:00,47.93,48.1,47.92,48.07,32456.0,47.0188,47.1856,47.009,47.1562,32456.0
2022-09-14 14:40:00,48.01,48.11,47.85,47.99,35899.0,47.0973,47.1954,46.9403,47.0777,35899.0
2022-09-14 14:50:00,47.97,48.02,47.77,47.82,32217.0,47.0581,47.1071,46.8619,46.9109,32217.0
2022-09-14 15:00:00,47.83,47.98,47.77,47.98,31546.0,46.9207,47.0679,46.8619,47.0679,31546.0
2022-09-14 15:10:00,47.99,47.99,47.5,47.61,212722.0,47.0777,47.0777,46.597,46.7049,212722.0
2022-09-14 15:20:00,47.6,47.77,47.55,47.67,209255.0,46.6951,46.8619,46.646,46.7638,209255.0
2022-09-14 15:30:00,47.64,47.74,47.44,47.7,174501.0,46.7343,46.8324,46.5381,46.7932,174501.0
2022-09-14 15:40:00,47.68,47.98,47.65,47.93,134916.0,46.7736,47.0679,46.7441,47.0188,134916.0
2022-09-14 15:50:00,47.96,48.38,47.96,48.29,168597.0,47.0482,47.4603,47.0482,47.372,168597.0
2022-09-15 09:30:00,47.86,47.97,47.73,47.84,157279.0,46.9501,47.0581,46.8226,46.9305,157279.0
2022-09-15 09:40:00,47.85,48.35,47.85,48.35,155165.0,46.9403,47.4308,46.9403,47.4308,155165.0
2022-09-15 09:50:00,48.35,48.46,48.27,48.42,106870.0,47.4308,47.5387,47.3524,47.4995,106870.0
2022-09-15 10:00:00,48.45,48.61,48.35,48.36,70213.0,47.5289,47.6859,47.4308,47.4406,70213.0
2022-09-15 10:10:00,48.36,48.54,48.31,48.43,65257.0,47.4406,47.6172,47.3916,47.5093,65257.0
2022-09-15 10:20:00,48.42,48.42,47.85,47.87,86008.0,47.4995,47.4995,46.9403,46.96,86008.0
2022-09-15 10:30:00,47.87,48.05,47.79,47.95,99060.0,46.96,47.1365,46.8815,47.0384,99060.0
2022-09-15 10:40:00,48.0,48.04,47.82,47.83,45473.0,47.0875,47.1267,46.9109,46.9207,45473.0
2022-09-15 10:50:00,47.8,47.81,47.44,47.49,233999.0,46.8913,46.9011,46.5381,46.5872,233999.0
2022-09-15 11:00:00,47.48,47.61,47.4,47.47,134794.0,46.5774,46.7049,46.4989,46.5676,134794.0
2022-09-15 11:10:00,47.45,47.54,47.29,47.54,151137.0,46.5479,46.6362,46.391,46.6362,151137.0
2022-09-15 11:20:00,47.54,47.77,47.51,47.7,126519.0,46.6362,46.8619,46.6068,46.7932,126519.0
2022-09-15 11:30:00,47.7,47.79,47.58,47.65,90840.0,46.7932,46.8815,46.6755,46.7441,90840.0
2022-09-15 11:40:00,47.65,47.72,47.56,47.58,61913.0,46.7441,46.8128,46.6559,46.6755,61913.0
2022-09-15 11:50:00,47.57,47.57,47.25,47.39,156569.0,46.6657,46.6657,46.3517,46.4891,156569.0
2022-09-15 12:00:00,47.39,47.49,47.29,47.32,81476.0,46.4891,46.5872,46.391,46.4204,81476.0
2022-09-15 12:10:00,47.3,47.41,47.21,47.4,147613.0,46.4008,46.5087,46.3125,46.4989,147613.0
2022-09-15 12:20:00,47.4,47.42,47.29,47.29,25864.0,46.4989,46.5185,46.391,46.391,25864.0
2022-09-15 12:30:00,47.32,47.55,47.32,47.53,47361.0,46.4204,46.646,46.4204,46.6264,47361.0
2022-09-15 12:40:00,47.54,47.65,47.51,47.57,34628.0,46.6362,46.7441,46.6068,46.6657,34628.0
2022-09-15 12:50:00,47.58,47.65,47.54,47.65,33965.0,46.6755,46.7441,46.6362,46.7441,33965.0
2022-09-15 13:00:00,47.7,48.12,47.7,48.07,101046.0,46.7932,47.2052,46.7932,47.1562,101046.0
2022-09-15 13:10:00,48.08,48.19,47.99,48.17,48225.0,47.166,47.2739,47.0777,47.2543,48225.0
2022-09-15 13:20:00,48.15,48.26,48.1,48.16,53005.0,47.2346,47.3425,47.1856,47.2444,53005.0
2022-09-15 13:30:00,48.14,48.16,47.95,48.01,42407.0,47.2248,47.2444,47.0384,47.0973,42407.0
2022-09-15 13:40:00,47.98,48.05,47.84,47.87,52004.0,47.0679,47.1365,46.9305,46.96,52004.0
2022-09-15 13:50:00,47.85,47.89,47.76,47.86,41638.0,46.9403,46.9796,46.8521,46.9501,41638.0
2022-09-15 14:00:00,47.84,47.84,47.46,47.51,157768.0,46.9305,46.9305,46.5578,46.6068,157768.0
2022-09-15 14:10:00,47.52,47.7,47.5,47.67,78816.0,46.6166,46.7932,46.597,46.7638,78816.0
2022-09-15 14:20:00,47.66,47.71,47.56,47.71,16676.0,46.754,46.803,46.6559,46.803,16676.0
2022-09-15 14:30:00,47.67,47.8,47.6,47.71,27107.0,46.7638,46.8913,46.6951,46.803,27107.0
2022-09-15 14:40:00,47.72,47.73,47.4,47.4,77660.0,46.8128,46.8226,46.4989,46.4989,77660.0
2022-09-15 14:50:00,47.39,47.49,47.34,47.37,78203.0,46.4891,46.5872,46.44,46.4695,78203.0
2022-09-15 15:00:00,47.36,47.43,47.25,47.26,171162.0,46.4597,46.5283,46.3517,46.3616,171162.0
2022-09-15 15:10:00,47.25,47.25,46.96,47.0,220472.0,46.3517,46.3517,46.0673,46.1065,220472.0
2022-09-15 15:20:00,47.01,47.1,46.87,46.94,74657.0,46.1163,46.2046,45.979,46.0476,74657.0
2022-09-15 15:30:00,46.91,47.06,46.88,47.05,61591.0,46.0182,46.1654,45.9888,46.1555,61591.0
2022-09-15 15:40:00,47.04,47.25,46.96,47.14,150782.0,46.1457,46.3517,46.0673,46.2438,150782.0
2022-09-15 15:50:00,47.14,47.39,47.03,47.19,432832.0,46.2438,46.4891,46.1359,46.2929,432832.0
2022-09-16 09:30:00,46.1,46.23,45.89,46.14,600943.0,45.2236,45.3511,45.0176,45.2628,600943.0
2022-09-16 09:40:00,46.14,46.16,45.8,45.86,182970.0,45.2628,45.2825,44.9293,44.9882,182970.0
2022-09-16 09:50:00,45.88,45.99,45.63,45.72,392782.0,45.0078,45.1157,44.7625,44.8508,392782.0
2022-09-16 10:00:00,45.74,46.15,45.73,45.94,264751.0,44.8705,45.2727,44.8606,45.0667,264751.0
2022-09-16 10:10:00,45.94,46.39,45.93,46.12,1928706.0,45.0667,45.5081,45.0568,45.2432,1928706.0
2022-09-16 10:20:00,46.12,46.3,46.03,46.14,1841125.0,45.2432,45.4198,45.1549,45.2628,1841125.0
2022-09-16 10:30:00,46.15,46.53,46.14,46.35,266409.0,45.2727,45.6454,45.2628,45.4689,266409.0
2022-09-16 10:40:00,46.36,46.47,46.04,46.06,123219.0,45.4787,45.5866,45.1647,45.1844,123219.0
2022-09-16 10:50:00,46.06,46.24,45.95,45.96,227068.0,45.1844,45.3609,45.0765,45.0863,227068.0
2022-09-16 11:00:00,45.96,46.17,45.94,46.04,152473.0,45.0863,45.2923,45.0667,45.1647,152473.0
2022-09-16 11:10:00,46.03,46.22,45.94,46.2,115835.0,45.1549,45.3413,45.0667,45.3217,115835.0
2022-09-16 11:20:00,46.13,46.13,45.93,45.95,108560.0,45.253,45.253,45.0568,45.0765,108560.0
2022-09-16 11:30:00,45.97,46.07,45.8,45.84,161221.0,45.0961,45.1942,44.9293,44.9686,161221.0
2022-09-16 11:40:00,45.83,45.95,45.82,45.94,48839.0,44.9587,45.0765,44.9489,45.0667,48839.0
2022-09-16 11:50:00,45.94,46.18,45.91,46.16,70384.0,45.0667,45.3021,45.0372,45.2825,70384.0
2022-09-16 12:00:00,46.15,46.16,45.91,45.91,53598.0,45.2727,45.2825,45.0372,45.0372,53598.0
2022-09-16 12:10:00,45.9,45.96,45.74,45.81,122273.0,45.0274,45.0863,44.8705,44.9391,122273.0
2022-09-16 12:20:00,45.78,45.79,45.62,45.68,104328.0,44.9097,44.9195,44.7527,44.8116,104328.0
2022-09-16 12:30:00,45.68,45.76,45.65,45.7,38069.0,44.8116,44.8901,44.7822,44.8312,38069.0
2022-09-16 12:40:00,45.71,45.93,45.71,45.93,60892.0,44.841,45.0568,44.841,45.0568,60892.0
2022-09-16 12:50:00,45.91,45.98,45.87,45.96,39322.0,45.0372,45.1059,44.998,45.0863,39322.0
2022-09-16 13:00:00,45.96,46.0,45.77,45.83,72723.0,45.0863,45.1255,44.8999,44.9587,72723.0
2022-09-16 13:10:00,45.85,45.89,45.77,45.84,31025.0,44.9784,45.0176,44.8999,44.9686,31025.0
2022-09-16 13:20:00,45.83,45.87,45.77,45.83,35919.0,44.9587,44.998,44.8999,44.9587,35919.0
2022-09-16 13:30:00,45.82,46.04,45.81,45.97,67039.0,44.9489,45.1647,44.9391,45.0961,67039.0
2022-09-16 13:40:00,45.98,46.0,45.78,45.8,77403.0,45.1059,45.1255,44.9097,44.9293,77403.0
2022-09-16 13:50:00,45.8,45.83,45.71,45.78,93085.0,44.9293,44.9587,44.841,44.9097,93085.0
2022-09-16 14:00:00,45.78,45.91,45.76,45.86,93829.0,44.9097,45.0372,44.8901,44.9882,93829.0
2022-09-16 14:10:00,45.87,45.93,45.78,45.81,32342.0,44.998,45.0568,44.9097,44.9391,32342.0
2022-09-16 14:20:00,45.8,46.22,45.8,46.16,123552.0,44.9293,45.3413,44.9293,45.2825,123552.0
2022-09-16 14:30:00,46.16,46.24,46.04,46.09,79310.0,45.2825,45.3609,45.1647,45.2138,79310.0
2022-09-16 14:40:00,46.11,46.34,46.01,46.29,122829.0,45.2334,45.459,45.1353,45.41,122829.0
2022-09-16 14:50:00,46.25,46.36,46.2,46.29,163823.0,45.3708,45.4787,45.3217,45.41,163823.0
2022-09-16 15:00:00,46.27,46.6,46.27,46.52,123607.0,45.3904,45.7141,45.3904,45.6356,123607.0
2022-09-16 15:10:00,46.52,46.52,46.23,46.28,83071.0,45.6356,45.6356,45.3511,45.4002,83071.0
2022-09-16 15:20:00,46.31,46.57,46.23,46.3,293126.0,45.4296,45.6847,45.3511,45.4198,293126.0
2022-09-16 15:30:00,46.31,46.46,46.13,46.46,101007.0,45.4296,45.5768,45.253,45.5768,101007.0
2022-09-16 15:40:00,46.47,46.55,46.31,46.47,120928.0,45.5866,45.6651,45.4296,45.5866,120928.0
2022-09-16 15:50:00,46.46,46.62,46.41,46.46,272528.0,45.5768,45.7337,45.5277,45.5768,272528.0
2022-09-19 09:30:00,45.63,46.0,45.63,45.97,311510.0,44.7625,45.1255,44.7625,45.0961,311510.0
2022-09-19 09:40:00,45.98,46.27,45.98,46.21,479353.0,45.1059,45.3904,45.1059,45.3315,479353.0
2022-09-19 09:50:00,46.22,46.42,46.2,46.27,59894.0,45.3413,45.5375,45.3217,45.3904,59894.0
2022-09-19 10:00:00,46.25,46.31,46.09,46.21,75413.0,45.3708,45.4296,45.2138,45.3315,75413.0
2022-09-19 10:10:00,46.23,46.54,46.22,46.27,153836.0,45.3511,45.6552,45.3413,45.3904,153836.0
2022-09-19 10:20:00,46.29,46.5,46.19,46.5,88718.0,45.41,45.616,45.3119,45.616,88718.0
2022-09-19 10:30:00,46.48,46.68,46.38,46.63,120383.0,45.5964,45.7926,45.4983,45.7435,120383.0
2022-09-19 10:40:00,46.66,46.84,46.65,46.72,131068.0,45.773,45.9495,45.7632,45.8318,131068.0
2022-09-19 10:50:00,46.71,46.72,46.55,46.61,266919.0,45.822,45.8318,45.6651,45.7239,266919.0
2022-09-19 11:00:00,46.61,46.79,46.59,46.66,35380.0,45.7239,45.9005,45.7043,45.773,35380.0
2022-09-19 11:10:00,46.67,46.81,46.58,46.65,61118.0,45.7828,45.9201,45.6945,45.7632,61118.0
2022-09-19 11:20:00,46.64,46.64,46.37,46.37,133419.0,45.7533,45.7533,45.4885,45.4885,133419.0
2022-09-19 11:30:00,46.36,46.37,46.13,46.2,106932.0,45.4787,45.4885,45.253,45.3217,106932.0
2022-09-19 11:40:00,46.15,46.35,46.14,46.32,47081.0,45.2727,45.4689,45.2628,45.4394,47081.0
2022-09-19 11:50:00,46.32,46.38,46.18,46.19,411401.0,45.4394,45.4983,45.3021,45.3119,411401.0
2022-09-19 12:00:00,46.2,46.31,46.04,46.26,82772.0,45.3217,45.4296,45.1647,45.3806,82772.0
2022-09-19 12:10:00,46.27,46.36,46.2,46.31,29326.0,45.3904,45.4787,45.3217,45.4296,29326.0
2022-09-19 12:20:00,46.28,46.31,46.15,46.22,92939.0,45.4002,45.4296,45.2727,45.3413,92939.0
2022-09-19 12:30:00,46.22,46.5,46.22,46.46,78574.0,45.3413,45.616,45.3413,45.5768,78574.0
2022-09-19 12:40:00,46.44,46.5,46.38,46.44,27455.0,45.5571,45.616,45.4983,45.5571,27455.0
2022-09-19 12:50:00,46.46,46.63,46.46,46.59,52529.0,45.5768,45.7435,45.5768,45.7043,52529.0
2022-09-19 13:00:00,46.61,46.62,46.48,46.55,41550.0,45.7239,45.7337,45.5964,45.6651,41550.0
2022-09-19 13:10:00,46.56,46.56,46.37,46.44,23780.0,45.6749,45.6749,45.4885,45.5571,23780.0
2022-09-19 13:20:00,46.45,46.58,46.41,46.57,35363.0,45.567,45.6945,45.5277,45.6847,35363.0
2022-09-19 13:30:00,46.57,46.58,46.32,46.41,26545.0,45.6847,45.6945,45.4394,45.5277,26545.0
2022-09-19 13:40:00,46.42,46.56,46.39,46.48,56102.0,45.5375,45.6749,45.5081,45.5964,56102.0
2022-09-19 13:50:00,46.47,46.51,46.39,46.42,33669.0,45.5866,45.6258,45.5081,45.5375,33669.0
2022-09-19 14:00:00,46.44,46.46,46.32,46.42,50393.0,45.5571,45.5768,45.4394,45.5375,50393.0
2022-09-19 14:10:00,46.42,46.47,46.32,46.39,27083.0,45.5375,45.5866,45.4394,45.5081,27083.0
2022-09-19 14:20:00,46.39,46.42,46.24,46.36,65033.0,45.5081,45.5375,45.3609,45.4787,65033.0
2022-09-19 14:30:00,46.37,46.53,46.37,46.51,85320.0,45.4885,45.6454,45.4885,45.6258,85320.0
2022-09-19 14:40:00,46.5,46.5,46.34,46.37,54912.0,45.616,45.616,45.459,45.4885,54912.0
2022-09-19 14:50:00,46.36,46.54,46.36,46.52,67966.0,45.4787,45.6552,45.4787,45.6356,67966.0
2022-09-19 15:00:00,46.53,46.82,46.53,46.79,142900.0,45.6454,45.9299,45.6454,45.9005,142900.0
2022-09-19 15:10:00,46.8,47.04,46.76,46.92,558703.0,45.9103,46.1457,45.8711,46.028,558703.0
2022-09-19 15:20:00,46.91,47.12,46.87,47.02,172074.0,46.0182,46.2242,45.979,46.1261,172074.0
2022-09-19 15:30:00,47.05,47.16,47.04,47.1,92719.0,46.1555,46.2635,46.1457,46.2046,92719.0
2022-09-19 15:40:00,47.1,47.15,47.0,47.06,107457.0,46.2046,46.2536,46.1065,46.1654,107457.0
2022-09-19 15:50:00,47.05,47.17,46.91,47.17,451547.0,46.1555,46.2733,46.0182,46.2733,451547.0
2022-09-20 09:30:00,46.33,46.39,46.09,46.12,233122.0,45.4492,45.5081,45.2138,45.2432,233122.0
2022-09-20 09:40:00,46.13,46.19,45.96,46.11,165168.0,45.253,45.3119,45.0863,45.2334,165168.0
2022-09-20 09:50:00,46.05,46.11,45.92,46.02,121128.0,45.1746,45.2334,45.047,45.1451,121128.0
2022-09-20 10:00:00,46.0,46.15,45.9,46.11,149199.0,45.1255,45.2727,45.0274,45.2334,149199.0
2022-09-20 10:10:00,46.12,46.16,45.84,45.92,151047.0,45.2432,45.2825,44.9686,45.047,151047.0
2022-09-20 10:20:00,45.9,46.1,45.9,46.05,79572.0,45.0274,45.2236,45.0274,45.1746,79572.0
2022-09-20 10:30:00,46.0,46.02,45.75,45.89,111219.0,45.1255,45.1451,44.8803,45.0176,111219.0
2022-09-20 10:40:00,45.9,46.11,45.89,46.1,83038.0,45.0274,45.2334,45.0176,45.2236,83038.0
2022-09-20 10:50:00,46.09,46.25,46.09,46.2,94229.0,45.2138,45.3708,45.2138,45.3217,94229.0
2022-09-20 11:00:00,46.22,46.35,46.1,46.33,78975.0,45.3413,45.4689,45.2236,45.4492,78975.0
2022-09-20 11:10:00,46.33,46.35,46.15,46.21,28732.0,45.4492,45.4689,45.2727,45.3315,28732.0
2022-09-20 11:20:00,46.19,46.28,46.16,46.23,89914.0,45.3119,45.4002,45.2825,45.3511,89914.0
2022-09-20 11:30:00,46.21,46.26,46.12,46.17,59728.0,45.3315,45.3806,45.2432,45.2923,59728.0
2022-09-20 11:40:00,46.16,46.29,46.12,46.26,45875.0,45.2825,45.41,45.2432,45.3806,45875.0
2022-09-20 11:50:00,46.24,46.51,46.21,46.48,167322.0,45.3609,45.6258,45.3315,45.5964,167322.0
2022-09-20 12:00:00,46.48,46.56,46.43,46.48,58047.0,45.5964,45.6749,45.5473,45.5964,58047.0
2022-09-20 12:10:00,46.48,46.52,46.38,46.41,32697.0,45.5964,45.6356,45.4983,45.5277,32697.0
2022-09-20 12:20:00,46.43,46.45,46.21,46.22,71410.0,45.5473,45.567,45.3315,45.3413,71410.0
2022-09-20 12:30:00,46.2,46.22,46.04,46.08,108377.0,45.3217,45.3413,45.1647,45.204,108377.0
2022-09-20 12:40:00,46.07,46.1,46.02,46.05,33438.0,45.1942,45.2236,45.1451,45.1746,33438.0
2022-09-20 12:50:00,46.06,46.15,46.04,46.08,69949.0,45.1844,45.2727,45.1647,45.204,69949.0
2022-09-20 13:00:00,46.11,46.13,45.92,45.98,83234.0,45.2334,45.253,45.047,45.1059,83234.0
2022-09-20 13:10:00,45.96,45.96,45.81,45.85,68035.0,45.0863,45.0863,44.9391,44.9784,68035.0
2022-09-20 13:20:00,45.87,45.93,45.72,45.74,66490.0,44.998,45.0568,44.8508,44.8705,66490.0
2022-09-20 13:30:00,45.73,45.73,45.58,45.65,94125.0,44.8606,44.8606,44.7135,44.7822,94125.0
2022-09-20 13:40:00,45.64,45.75,45.57,45.58,53694.0,44.7724,44.8803,44.7037,44.7135,53694.0
2022-09-20 13:50:00,45.58,45.6,45.38,45.43,143594.0,44.7135,44.7331,44.5173,44.5663,143594.0
2022-09-20 14:00:00,45.43,45.63,45.43,45.63,90000.0,44.5663,44.7625,44.5663,44.7625,90000.0
2022-09-20 14:10:00,45.61,45.69,45.51,45.69,43189.0,44.7429,44.8214,44.6448,44.8214,43189.0
2022-09-20 14:20:00,45.69,45.84,45.66,45.75,149867.0,44.8214,44.9686,44.792,44.8803,149867.0
2022-09-20 14:30:00,45.75,45.75,45.51,45.59,1370868.0,44.8803,44.8803,44.6448,44.7233,1370868.0
2022-09-20 14:40:00,45.59,45.98,45.45,45.89,283457.0,44.7233,45.1059,44.586,45.0176,283457.0
2022-09-20 14:50:00,45.88,45.96,45.77,45.88,61822.0,45.0078,45.0863,44.8999,45.0078,61822.0
2022-09-20 15:00:00,45.88,46.06,45.79,45.79,100298.0,45.0078,45.1844,44.9195,44.9195,100298.0
2022-09-20 15:10:00,45.81,46.0,45.8,45.99,49948.0,44.9391,45.1255,44.9293,45.1157,49948.0
2022-09-20 15:20:00,46.01,46.17,45.65,46.1,720491.0,45.1353,45.2923,44.7822,45.2236,720491.0
2022-09-20 15:30:00,46.09,46.37,45.94,46.33,185109.0,45.2138,45.4885,45.0667,45.4492,185109.0
2022-09-20 15:40:00,46.33,46.42,46.23,46.28,257348.0,45.4492,45.5375,45.3511,45.4002,257348.0
2022-09-20 15:50:00,46.27,46.31,46.0,46.1,253160.0,45.3904,45.4296,45.1255,45.2236,253160.0
2022-09-21 09:30:00,46.58,46.71,46.4,46.52,145126.0,45.6945,45.822,45.5179,45.6356,145126.0
2022-09-21 09:40:00,46.53,46.74,46.43,46.71,97575.0,45.6454,45.8514,45.5473,45.822,97575.0
2022-09-21 09:50:00,46.69,46.74,46.55,46.6,52571.0,45.8024,45.8514,45.6651,45.7141,52571.0
2022-09-21 10:00:00,46.6,46.72,46.52,46.69,51296.0,45.7141,45.8318,45.6356,45.8024,51296.0
2022-09-21 10:10:00,46.71,46.74,46.62,46.63,29266.0,45.822,45.8514,45.7337,45.7435,29266.0
2022-09-21 10:20:00,46.65,46.83,46.58,46.82,266375.0,45.7632,45.9397,45.6945,45.9299,266375.0
2022-09-21 10:30:00,46.83,46.83,46.6,46.61,36668.0,45.9397,45.9397,45.7141,45.7239,36668.0
2022-09-21 10:40:00,46.62,46.62,46.45,46.51,47789.0,45.7337,45.7337,45.567,45.6258,47789.0
2022-09-21 10:50:00,46.5,46.58,46.5,46.53,20219.0,45.616,45.6945,45.616,45.6454,20219.0
2022-09-21 11:00:00,46.54,46.59,46.4,46.45,33615.0,45.6552,45.7043,45.5179,45.567,33615.0
2022-09-21 11:10:00,46.45,46.55,46.45,46.47,32546.0,45.567,45.6651,45.567,45.5866,32546.0
2022-09-21 11:20:00,46.47,46.51,46.43,46.5,30660.0,45.5866,45.6258,45.5473,45.616,30660.0
2022-09-21 11:30:00,46.5,46.58,46.5,46.58,31190.0,45.616,45.6945,45.616,45.6945,31190.0
2022-09-21 11:40:00,46.56,46.62,46.52,46.52,30527.0,45.6749,45.7337,45.6356,45.6356,30527.0
2022-09-21 11:50:00,46.52,46.56,46.49,46.55,24905.0,45.6356,45.6749,45.6062,45.6651,24905.0
2022-09-21 12:00:00,46.55,46.62,46.5,46.62,62347.0,45.6651,45.7337,45.616,45.7337,62347.0
2022-09-21 12:10:00,46.61,46.65,46.59,46.63,34252.0,45.7239,45.7632,45.7043,45.7435,34252.0
2022-09-21 12:20:00,46.64,46.66,46.57,46.66,27269.0,45.7533,45.773,45.6847,45.773,27269.0
2022-09-21 12:30:00,46.66,46.74,46.64,46.65,22711.0,45.773,45.8514,45.7533,45.7632,22711.0
2022-09-21 12:40:00,46.66,46.67,46.59,46.65,16506.0,45.773,45.7828,45.7043,45.7632,16506.0
2022-09-21 12:50:00,46.66,46.67,46.51,46.51,21322.0,45.773,45.7828,45.6258,45.6258,21322.0
2022-09-21 13:00:00,46.51,46.57,46.49,46.53,20114.0,45.6258,45.6847,45.6062,45.6454,20114.0
2022-09-21 13:10:00,46.55,46.57,46.45,46.48,16021.0,45.6651,45.6847,45.567,45.5964,16021.0
2022-09-21 13:20:00,46.47,46.54,46.45,46.54,41397.0,45.5866,45.6552,45.567,45.6552,41397.0
2022-09-21 13:30:00,46.55,46.63,46.53,46.63,37549.0,45.6651,45.7435,45.6454,45.7435,37549.0
2022-09-21 13:40:00,46.64,46.72,46.62,46.67,70324.0,45.7533,45.8318,45.7337,45.7828,70324.0
2022-09-21 13:50:00,46.67,46.85,46.64,46.82,223891.0,45.7828,45.9594,45.7533,45.9299,223891.0
2022-09-21 14:00:00,46.74,46.8,45.16,45.79,851746.0,45.8514,45.9103,44.3015,44.9195,851746.0
2022-09-21 14:10:00,45.77,45.86,45.23,45.41,610349.0,44.8999,44.9882,44.3701,44.5467,610349.0
2022-09-21 14:20:00,45.38,45.81,45.38,45.55,244734.0,44.5173,44.9391,44.5173,44.6841,244734.0
2022-09-21 14:30:00,45.53,46.43,45.3,46.13,1371532.0,44.6644,45.5473,44.4388,45.253,1371532.0
2022-09-21 14:40:00,46.12,47.33,45.97,46.67,786918.0,45.2432,46.4302,45.0961,45.7828,786918.0
2022-09-21 14:50:00,46.69,47.03,46.36,46.89,439002.0,45.8024,46.1359,45.4787,45.9986,439002.0
2022-09-21 15:00:00,46.9,47.03,46.43,46.47,254198.0,46.0084,46.1359,45.5473,45.5866,254198.0
2022-09-21 15:10:00,46.45,46.64,45.7,46.26,542832.0,45.567,45.7533,44.8312,45.3806,542832.0
2022-09-21 15:20:00,46.26,46.26,45.46,45.49,389581.0,45.3806,45.3806,44.5958,44.6252,389581.0
2022-09-21 15:30:00,45.46,45.58,44.96,45.01,997202.0,44.5958,44.7135,44.1053,44.1543,997202.0
2022-09-21 15:40:00,44.99,45.14,44.68,44.73,330753.0,44.1347,44.2819,43.8306,43.8797,330753.0
2022-09-21 15:50:00,44.76,44.97,44.47,44.48,565953.0,43.9091,44.1151,43.6246,43.6344,565953.0
2022-09-22 09:30:00,44.28,44.51,44.06,44.08,691972.0,43.4382,43.6638,43.2224,43.242,691972.0
2022-09-22 09:40:00,44.11,44.16,43.87,43.9,208981.0,43.2714,43.3205,43.036,43.0654,208981.0
2022-09-22 09:50:00,43.89,44.0,43.76,43.88,106661.0,43.0556,43.1635,42.9281,43.0458,106661.0
2022-09-22 10:00:00,43.85,44.02,43.72,43.99,166520.0,43.0164,43.1832,42.8889,43.1537,166520.0
2022-09-22 10:10:00,43.97,44.26,43.87,43.94,127281.0,43.1341,43.4186,43.036,43.1047,127281.0
2022-09-22 10:20:00,43.94,44.05,43.84,44.04,74594.0,43.1047,43.2126,43.0066,43.2028,74594.0
2022-09-22 10:30:00,44.05,44.16,43.85,44.04,129315.0,43.2126,43.3205,43.0164,43.2028,129315.0
2022-09-22 10:40:00,44.01,44.05,43.83,43.95,131008.0,43.1733,43.2126,42.9968,43.1145,131008.0
2022-09-22 10:50:00,43.93,43.93,43.63,43.69,103872.0,43.0949,43.0949,42.8006,42.8594,103872.0
2022-09-22 11:00:00,43.66,43.84,43.61,43.8,157773.0,42.83,43.0066,42.7809,42.9673,157773.0
2022-09-22 11:10:00,43.79,43.79,43.59,43.61,116188.0,42.9575,42.9575,42.7613,42.7809,116188.0
2022-09-22 11:20:00,43.6,43.78,43.53,43.73,99861.0,42.7711,42.9477,42.7025,42.8987,99861.0
2022-09-22 11:30:00,43.73,43.88,43.69,43.81,69583.0,42.8987,43.0458,42.8594,42.9771,69583.0
2022-09-22 11:40:00,43.81,43.95,43.68,43.94,42516.0,42.9771,43.1145,42.8496,43.1047,42516.0
2022-09-22 11:50:00,43.91,43.98,43.7,43.77,43719.0,43.0752,43.1439,42.8692,42.9379,43719.0
2022-09-22 12:00:00,43.78,43.94,43.76,43.87,54000.0,42.9477,43.1047,42.9281,43.036,54000.0
2022-09-22 12:10:00,43.83,43.87,43.69,43.86,73776.0,42.9968,43.036,42.8594,43.0262,73776.0
2022-09-22 12:20:00,43.85,44.13,43.78,43.91,88497.0,43.0164,43.2911,42.9477,43.0752,88497.0
2022-09-22 12:30:00,43.87,43.97,43.8,43.9,40102.0,43.036,43.1341,42.9673,43.0654,40102.0
2022-09-22 12:40:00,43.91,44.01,43.88,43.88,36418.0,43.0752,43.1733,43.0458,43.0458,36418.0
2022-09-22 12:50:00,43.89,44.11,43.87,43.92,50095.0,43.0556,43.2714,43.036,43.0851,50095.0
2022-09-22 13:00:00,43.94,43.98,43.78,43.79,44149.0,43.1047,43.1439,42.9477,42.9575,44149.0
2022-09-22 13:10:00,43.78,43.83,43.65,43.75,217944.0,42.9477,42.9968,42.8202,42.9183,217944.0
2022-09-22 13:20:00,43.74,43.88,43.7,43.88,19735.0,42.9085,43.0458,42.8692,43.0458,19735.0
2022-09-22 13:30:00,43.87,44.0,43.87,43.94,53302.0,43.036,43.1635,43.036,43.1047,53302.0
2022-09-22 13:40:00,43.92,43.98,43.83,43.91,38094.0,43.0851,43.1439,42.9968,43.0752,38094.0
2022-09-22 13:50:00,43.93,44.08,43.93,44.01,76941.0,43.0949,43.242,43.0949,43.1733,76941.0
2022-09-22 14:00:00,44.02,44.04,43.81,43.81,52125.0,43.1832,43.2028,42.9771,42.9771,52125.0
2022-09-22 14:10:00,43.81,43.83,43.73,43.75,37354.0,42.9771,42.9968,42.8987,42.9183,37354.0
2022-09-22 14:20:00,43.74,43.77,43.59,43.69,232330.0,42.9085,42.9379,42.7613,42.8594,232330.0
2022-09-22 14:30:00,43.67,43.84,43.67,43.81,21391.0,42.8398,43.0066,42.8398,42.9771,21391.0
2022-09-22 14:40:00,43.85,43.87,43.65,43.73,108834.0,43.0164,43.036,42.8202,42.8987,108834.0
2022-09-22 14:50:00,43.73,44.05,43.73,43.98,106508.0,42.8987,43.2126,42.8987,43.1439,106508.0
2022-09-22 15:00:00,44.0,44.22,44.0,44.16,125397.0,43.1635,43.3793,43.1635,43.3205,125397.0
2022-09-22 15:10:00,44.17,44.38,44.16,44.19,204474.0,43.3303,43.5363,43.3205,43.3499,204474.0
2022-09-22 15:20:00,44.19,44.2,43.95,44.15,131412.0,43.3499,43.3597,43.1145,43.3107,131412.0
2022-09-22 15:30:00,44.15,44.33,44.13,44.19,152440.0,43.3107,43.4873,43.2911,43.3499,152440.0
2022-09-22 15:40:00,44.19,44.49,44.1,44.43,157132.0,43.3499,43.6442,43.2616,43.5854,157132.0
2022-09-22 15:50:00,44.43,44.43,43.69,43.71,354817.0,43.5854,43.5854,42.8594,42.879,354817.0
2022-09-23 09:30:00,42.85,42.86,42.44,42.49,309049.0,42.0354,42.0452,41.6332,41.6822,309049.0
2022-09-23 09:40:00,42.51,42.66,42.33,42.39,489831.0,41.7019,41.849,41.5253,41.5841,489831.0
2022-09-23 09:50:00,42.37,42.38,42.19,42.21,190691.0,41.5645,41.5743,41.3879,41.4076,190691.0
2022-09-23 10:00:00,42.19,42.31,42.12,42.27,137922.0,41.3879,41.5057,41.3193,41.4664,137922.0
2022-09-23 10:10:00,42.26,42.44,42.22,42.28,205003.0,41.4566,41.6332,41.4174,41.4762,205003.0
2022-09-23 10:20:00,42.28,42.43,42.18,42.42,97639.0,41.4762,41.6234,41.3781,41.6136,97639.0
2022-09-23 10:30:00,42.41,42.42,42.17,42.21,107817.0,41.6038,41.6136,41.3683,41.4076,107817.0
2022-09-23 10:40:00,42.2,42.32,42.19,42.19,51719.0,41.3978,41.5155,41.3879,41.3879,51719.0
2022-09-23 10:50:00,42.17,42.34,42.1,42.13,196336.0,41.3683,41.5351,41.2997,41.3291,196336.0
2022-09-23 11:00:00,42.12,42.33,42.06,42.3,168690.0,41.3193,41.5253,41.2604,41.4958,168690.0
2022-09-23 11:10:00,42.29,42.35,42.15,42.33,59276.0,41.486,41.5449,41.3487,41.5253,59276.0
2022-09-23 11:20:00,42.31,42.44,42.18,42.19,97775.0,41.5057,41.6332,41.3781,41.3879,97775.0
2022-09-23 11:30:00,42.21,42.29,42.12,42.13,54468.0,41.4076,41.486,41.3193,41.3291,54468.0
2022-09-23 11:40:00,42.11,42.16,41.82,41.93,296863.0,41.3095,41.3585,41.025,41.1329,296863.0
2022-09-23 11:50:00,41.93,42.04,41.91,41.98,55205.0,41.1329,41.2408,41.1133,41.1819,55205.0
2022-09-23 12:00:00,41.98,42.01,41.74,41.81,102887.0,41.1819,41.2114,40.9465,41.0152,102887.0
2022-09-23 12:10:00,41.8,41.83,41.74,41.82,65665.0,41.0054,41.0348,40.9465,41.025,65665.0
2022-09-23 12:20:00,41.82,41.86,41.57,41.58,124318.0,41.025,41.0642,40.7797,40.7895,124318.0
2022-09-23 12:30:00,41.58,41.67,41.52,41.64,110825.0,40.7895,40.8778,40.7307,40.8484,110825.0
2022-09-23 12:40:00,41.65,41.76,41.58,41.75,119488.0,40.8582,40.9661,40.7895,40.9563,119488.0
2022-09-23 12:50:00,41.75,41.95,41.73,41.94,167943.0,40.9563,41.1525,40.9367,41.1427,167943.0
2022-09-23 13:00:00,41.93,42.07,41.87,41.91,155240.0,41.1329,41.2702,41.074,41.1133,155240.0
2022-09-23 13:10:00,41.93,42.06,41.91,42.05,153615.0,41.1329,41.2604,41.1133,41.2506,153615.0
2022-09-23 13:20:00,42.05,42.06,41.73,41.74,202019.0,41.2506,41.2604,40.9367,40.9465,202019.0
2022-09-23 13:30:00,41.73,41.86,41.72,41.74,48782.0,40.9367,41.0642,40.9269,40.9465,48782.0
2022-09-23 13:40:00,41.74,41.87,41.67,41.8,102541.0,40.9465,41.074,40.8778,41.0054,102541.0
2022-09-23 13:50:00,41.8,41.87,41.75,41.84,69410.0,41.0054,41.074,40.9563,41.0446,69410.0
2022-09-23 14:00:00,41.82,41.94,41.66,41.68,188570.0,41.025,41.1427,40.868,40.8876,188570.0
2022-09-23 14:10:00,41.68,41.71,41.34,41.36,167986.0,40.8876,40.9171,40.5541,40.5737,167986.0
2022-09-23 14:20:00,41.37,41.57,41.35,41.51,115931.0,40.5835,40.7797,40.5639,40.7209,115931.0
2022-09-23 14:30:00,41.51,41.51,41.32,41.35,149573.0,40.7209,40.7209,40.5345,40.5639,149573.0
2022-09-23 14:40:00,41.35,41.47,41.3,41.39,109011.0,40.5639,40.6816,40.5149,40.6031,109011.0
2022-09-23 14:50:00,41.37,41.42,41.15,41.2,418066.0,40.5835,40.6326,40.3677,40.4168,418066.0
2022-09-23 15:00:00,41.19,41.8,41.18,41.7,285550.0,40.407,41.0054,40.3971,40.9073,285550.0
2022-09-23 15:10:00,41.74,41.91,41.55,41.79,239518.0,40.9465,41.1133,40.7601,40.9955,239518.0
2022-09-23 15:20:00,41.75,41.87,41.65,41.84,206386.0,40.9563,41.074,40.8582,41.0446,206386.0
2022-09-23 15:30:00,41.85,42.04,41.79,42.04,284323.0,41.0544,41.2408,40.9955,41.2408,284323.0
2022-09-23 15:40:00,42.03,42.26,41.95,42.08,272622.0,41.231,41.4566,41.1525,41.28,272622.0
2022-09-23 15:50:00,42.08,42.31,41.93,42.26,668973.0,41.28,41.5057,41.1329,41.4566,668973.0
2022-09-26 09:30:00,41.89,42.33,41.81,42.22,239566.0,41.0936,41.5253,41.0152,41.4174,239566.0
2022-09-26 09:40:00,42.22,42.38,42.04,42.26,152280.0,41.4174,41.5743,41.2408,41.4566,152280.0
2022-09-26 09:50:00,42.23,42.4,42.19,42.35,119910.0,41.4272,41.5939,41.3879,41.5449,119910.0
2022-09-26 10:00:00,42.37,42.48,42.2,42.26,152047.0,41.5645,41.6724,41.3978,41.4566,152047.0
2022-09-26 10:10:00,42.25,42.74,42.11,42.67,165057.0,41.4468,41.9275,41.3095,41.8588,165057.0
2022-09-26 10:20:00,42.68,42.75,42.59,42.67,134076.0,41.8686,41.9373,41.7803,41.8588,134076.0
2022-09-26 10:30:00,42.67,42.68,42.47,42.56,132176.0,41.8588,41.8686,41.6626,41.7509,132176.0
2022-09-26 10:40:00,42.57,42.57,42.21,42.29,116121.0,41.7607,41.7607,41.4076,41.486,116121.0
2022-09-26 10:50:00,42.29,42.42,42.24,42.41,79069.0,41.486,41.6136,41.437,41.6038,79069.0
2022-09-26 11:00:00,42.36,42.43,42.03,42.04,117927.0,41.5547,41.6234,41.231,41.2408,117927.0
2022-09-26 11:10:00,42.01,42.14,41.96,42.0,279589.0,41.2114,41.3389,41.1623,41.2016,279589.0
2022-09-26 11:20:00,42.01,42.08,41.77,41.77,93202.0,41.2114,41.28,40.9759,40.9759,93202.0
2022-09-26 11:30:00,41.78,41.93,41.74,41.85,118949.0,40.9857,41.1329,40.9465,41.0544,118949.0
2022-09-26 11:40:00,41.85,41.99,41.64,41.81,121025.0,41.0544,41.1917,40.8484,41.0152,121025.0
2022-09-26 11:50:00,41.83,42.05,41.72,41.98,85411.0,41.0348,41.2506,40.9269,41.1819,85411.0
2022-09-26 12:00:00,41.98,41.98,41.75,41.81,76030.0,41.1819,41.1819,40.9563,41.0152,76030.0
2022-09-26 12:10:00,41.82,41.89,41.77,41.82,56286.0,41.025,41.0936,40.9759,41.025,56286.0
2022-09-26 12:20:00,41.81,41.82,41.43,41.49,161658.0,41.0152,41.025,40.6424,40.7012,161658.0
2022-09-26 12:30:00,41.48,41.51,41.35,41.38,101764.0,40.6914,40.7209,40.5639,40.5933,101764.0
2022-09-26 12:40:00,41.38,41.56,41.31,41.49,119364.0,40.5933,40.7699,40.5247,40.7012,119364.0
2022-09-26 12:50:00,41.49,41.76,41.49,41.69,95349.0,40.7012,40.9661,40.7012,40.8974,95349.0
2022-09-26 13:00:00,41.69,41.7,41.38,41.42,128548.0,40.8974,40.9073,40.5933,40.6326,128548.0
2022-09-26 13:10:00,41.4,41.42,41.23,41.29,140008.0,40.613,40.6326,40.4462,40.505,140008.0
2022-09-26 13:20:00,41.3,41.36,41.1,41.26,242974.0,40.5149,40.5737,40.3187,40.4756,242974.0
2022-09-26 13:30:00,41.24,41.41,41.24,41.33,250944.0,40.456,40.6228,40.456,40.5443,250944.0
2022-09-26 13:40:00,41.35,41.41,41.21,41.33,97739.0,40.5639,40.6228,40.4266,40.5443,97739.0
2022-09-26 13:50:00,41.36,41.49,41.15,41.17,69375.0,40.5737,40.7012,40.3677,40.3873,69375.0
2022-09-26 14:00:00,41.16,41.6,41.14,41.59,202992.0,40.3775,40.8092,40.3579,40.7993,202992.0
2022-09-26 14:10:00,41.58,41.59,41.49,41.53,61515.0,40.7895,40.7993,40.7012,40.7405,61515.0
2022-09-26 14:20:00,41.52,41.58,41.28,41.29,55553.0,40.7307,40.7895,40.4952,40.505,55553.0
2022-09-26 14:30:00,41.27,41.43,41.21,41.31,41209.0,40.4854,40.6424,40.4266,40.5247,41209.0
2022-09-26 14:40:00,41.32,41.73,41.24,41.71,111702.0,40.5345,40.9367,40.456,40.9171,111702.0
2022-09-26 14:50:00,41.69,41.78,41.58,41.67,117479.0,40.8974,40.9857,40.7895,40.8778,117479.0
2022-09-26 15:00:00,41.68,41.84,41.62,41.83,171539.0,40.8876,41.0446,40.8288,41.0348,171539.0
2022-09-26 15:10:00,41.83,41.84,41.52,41.72,139541.0,41.0348,41.0446,40.7307,40.9269,139541.0
2022-09-26 15:20:00,41.73,41.78,41.56,41.66,167161.0,40.9367,40.9857,40.7699,40.868,167161.0
2022-09-26 15:30:00,41.63,41.75,41.5,41.57,123984.0,40.8386,40.9563,40.7111,40.7797,123984.0
2022-09-26 15:40:00,41.59,41.78,41.46,41.74,146721.0,40.7993,40.9857,40.6718,40.9465,146721.0
2022-09-26 15:50:00,41.74,41.98,41.32,41.41,430675.0,40.9465,41.1819,40.5345,40.6228,430675.0
2022-09-27 09:30:00,42.25,42.64,42.14,42.64,266230.0,41.4468,41.8294,41.3389,41.8294,266230.0
2022-09-27 09:40:00,42.65,42.78,42.27,42.29,230317.0,41.8392,41.9667,41.4664,41.486,230317.0
2022-09-27 09:50:00,42.3,42.47,42.18,42.33,170813.0,41.4958,41.6626,41.3781,41.5253,170813.0
2022-09-27 10:00:00,42.35,42.35,41.75,41.82,283474.0,41.5449,41.5449,40.9563,41.025,283474.0
2022-09-27 10:10:00,41.81,42.09,41.8,42.02,206533.0,41.0152,41.2898,41.0054,41.2212,206533.0
2022-09-27 10:20:00,42.02,42.27,41.96,41.96,235241.0,41.2212,41.4664,41.1623,41.1623,235241.0
2022-09-27 10:30:00,41.97,42.35,41.97,42.14,187985.0,41.1721,41.5449,41.1721,41.3389,187985.0
2022-09-27 10:40:00,42.14,42.45,42.09,42.41,204522.0,41.3389,41.643,41.2898,41.6038,204522.0
2022-09-27 10:50:00,42.43,42.43,42.27,42.3,118096.0,41.6234,41.6234,41.4664,41.4958,118096.0
2022-09-27 11:00:00,42.3,42.35,42.08,42.32,110030.0,41.4958,41.5449,41.28,41.5155,110030.0
2022-09-27 11:10:00,42.34,42.35,41.99,42.02,229902.0,41.5351,41.5449,41.1917,41.2212,229902.0
2022-09-27 11:20:00,42.02,42.05,41.5,41.57,339628.0,41.2212,41.2506,40.7111,40.7797,339628.0
2022-09-27 11:30:00,41.57,41.74,41.53,41.73,127437.0,40.7797,40.9465,40.7405,40.9367,127437.0
2022-09-27 11:40:00,41.69,41.75,41.55,41.59,78400.0,40.8974,40.9563,40.7601,40.7993,78400.0
2022-09-27 11:50:00,41.59,41.66,41.33,41.34,135175.0,40.7993,40.868,40.5443,40.5541,135175.0
2022-09-27 12:00:00,41.34,41.35,41.12,41.16,121474.0,40.5541,40.5639,40.3383,40.3775,121474.0
2022-09-27 12:10:00,41.14,41.16,40.69,40.7,583263.0,40.3579,40.3775,39.9165,39.9263,583263.0
2022-09-27 12:20:00,40.7,41.01,40.69,40.91,199423.0,39.9263,40.2304,39.9165,40.1323,199423.0
2022-09-27 12:30:00,40.91,41.05,40.83,40.88,127409.0,40.1323,40.2696,40.0538,40.1028,127409.0
2022-09-27 12:40:00,40.87,41.01,40.83,40.99,87446.0,40.093,40.2304,40.0538,40.2108,87446.0
2022-09-27 12:50:00,40.99,41.11,40.79,41.04,165687.0,40.2108,40.3285,40.0146,40.2598,165687.0
2022-09-27 13:00:00,41.03,41.03,40.74,40.85,353754.0,40.25,40.25,39.9655,40.0734,353754.0
2022-09-27 13:10:00,40.86,40.95,40.77,40.91,75067.0,40.0832,40.1715,39.9949,40.1323,75067.0
2022-09-27 13:20:00,40.91,40.93,40.76,40.87,55656.0,40.1323,40.1519,39.9851,40.093,55656.0
2022-09-27 13:30:00,40.82,40.95,40.77,40.79,99114.0,40.044,40.1715,39.9949,40.0146,99114.0
2022-09-27 13:40:00,40.78,40.83,40.64,40.76,198404.0,40.0047,40.0538,39.8674,39.9851,198404.0
2022-09-27 13:50:00,40.75,40.81,40.61,40.81,171862.0,39.9753,40.0342,39.838,40.0342,171862.0
2022-09-27 14:00:00,40.81,41.02,40.78,40.91,196899.0,40.0342,40.2402,40.0047,40.1323,196899.0
2022-09-27 14:10:00,40.9,40.93,40.74,40.76,60658.0,40.1225,40.1519,39.9655,39.9851,60658.0
2022-09-27 14:20:00,40.76,40.91,40.72,40.91,73851.0,39.9851,40.1323,39.9459,40.1323,73851.0
2022-09-27 14:30:00,40.9,41.2,40.81,41.17,81083.0,40.1225,40.4168,40.0342,40.3873,81083.0
2022-09-27 14:40:00,41.2,41.46,41.15,41.43,243380.0,40.4168,40.6718,40.3677,40.6424,243380.0
2022-09-27 14:50:00,41.43,41.43,41.27,41.33,135451.0,40.6424,40.6424,40.4854,40.5443,135451.0
2022-09-27 15:00:00,41.33,41.33,41.04,41.26,218599.0,40.5443,40.5443,40.2598,40.4756,218599.0
2022-09-27 15:10:00,41.26,41.27,41.06,41.27,363971.0,40.4756,40.4854,40.2794,40.4854,363971.0
2022-09-27 15:20:00,41.26,41.28,41.05,41.12,79314.0,40.4756,40.4952,40.2696,40.3383,79314.0
2022-09-27 15:30:00,41.12,41.12,40.88,40.95,112496.0,40.3383,40.3383,40.1028,40.1715,112496.0
2022-09-27 15:40:00,40.93,41.17,40.91,41.13,198220.0,40.1519,40.3873,40.1323,40.3481,198220.0
2022-09-27 15:50:00,41.09,41.33,41.08,41.19,436213.0,40.3089,40.5443,40.299,40.407,436213.0
2022-09-28 09:30:00,41.4,41.44,41.0,41.13,366991.0,40.613,40.6522,40.2206,40.3481,366991.0
2022-09-28 09:40:00,41.11,41.51,41.08,41.35,382989.0,40.3285,40.7209,40.299,40.5639,382989.0
2022-09-28 09:50:00,41.33,41.54,41.31,41.4,312698.0,40.5443,40.7503,40.5247,40.613,312698.0
2022-09-28 10:00:00,41.4,41.74,41.12,41.12,393930.0,40.613,40.9465,40.3383,40.3383,393930.0
2022-09-28 10:10:00,41.13,41.43,41.13,41.38,263848.0,40.3481,40.6424,40.3481,40.5933,263848.0
2022-09-28 10:20:00,41.38,41.88,41.38,41.87,416604.0,40.5933,41.0838,40.5933,41.074,416604.0
2022-09-28 10:30:00,41.87,42.01,41.76,41.81,340563.0,41.074,41.2114,40.9661,41.0152,340563.0
2022-09-28 10:40:00,41.81,42.11,41.79,42.05,178448.0,41.0152,41.3095,40.9955,41.2506,178448.0
2022-09-28 10:50:00,42.04,42.05,41.87,41.9,166042.0,41.2408,41.2506,41.074,41.1035,166042.0
2022-09-28 11:00:00,41.86,42.09,41.81,41.85,137447.0,41.0642,41.2898,41.0152,41.0544,137447.0
2022-09-28 11:10:00,41.86,42.05,41.85,42.0,120515.0,41.0642,41.2506,41.0544,41.2016,120515.0
2022-09-28 11:20:00,42.01,42.27,42.01,42.06,291257.0,41.2114,41.4664,41.2114,41.2604,291257.0
2022-09-28 11:30:00,42.07,42.09,41.92,41.95,173521.0,41.2702,41.2898,41.1231,41.1525,173521.0
2022-09-28 11:40:00,41.96,42.17,41.9,42.12,69765.0,41.1623,41.3683,41.1035,41.3193,69765.0
2022-09-28 11:50:00,42.12,42.33,42.11,42.3,158861.0,41.3193,41.5253,41.3095,41.4958,158861.0
2022-09-28 12:00:00,42.32,42.36,42.27,42.29,93539.0,41.5155,41.5547,41.4664,41.486,93539.0
2022-09-28 12:10:00,42.3,42.55,42.3,42.55,268380.0,41.4958,41.7411,41.4958,41.7411,268380.0
2022-09-28 12:20:00,42.57,42.57,42.28,42.3,170550.0,41.7607,41.7607,41.4762,41.4958,170550.0
2022-09-28 12:30:00,42.32,42.38,42.25,42.27,111779.0,41.5155,41.5743,41.4468,41.4664,111779.0
2022-09-28 12:40:00,42.27,42.52,42.26,42.41,180700.0,41.4664,41.7117,41.4566,41.6038,180700.0
2022-09-28 12:50:00,42.41,42.43,42.31,42.43,115713.0,41.6038,41.6234,41.5057,41.6234,115713.0
2022-09-28 13:00:00,42.43,42.64,42.32,42.64,190490.0,41.6234,41.8294,41.5155,41.8294,190490.0
2022-09-28 13:10:00,42.63,42.68,42.56,42.68,107583.0,41.8196,41.8686,41.7509,41.8686,107583.0
2022-09-28 13:20:00,42.67,42.67,42.48,42.51,106147.0,41.8588,41.8588,41.6724,41.7019,106147.0
2022-09-28 13:30:00,42.51,42.54,42.42,42.47,99123.0,41.7019,41.7313,41.6136,41.6626,99123.0
2022-09-28 13:40:00,42.47,42.57,42.32,42.38,121782.0,41.6626,41.7607,41.5155,41.5743,121782.0
2022-09-28 13:50:00,42.37,42.43,42.28,42.38,121462.0,41.5645,41.6234,41.4762,41.5743,121462.0
2022-09-28 14:00:00,42.4,42.51,42.36,42.48,89994.0,41.5939,41.7019,41.5547,41.6724,89994.0
2022-09-28 14:10:00,42.47,42.5,42.36,42.42,111672.0,41.6626,41.692,41.5547,41.6136,111672.0
2022-09-28 14:20:00,42.43,42.43,42.31,42.43,120145.0,41.6234,41.6234,41.5057,41.6234,120145.0
2022-09-28 14:30:00,42.42,42.64,42.42,42.62,118244.0,41.6136,41.8294,41.6136,41.8098,118244.0
2022-09-28 14:40:00,42.6,42.6,42.43,42.53,69503.0,41.7901,41.7901,41.6234,41.7215,69503.0
2022-09-28 14:50:00,42.54,42.62,42.54,42.56,74171.0,41.7313,41.8098,41.7313,41.7509,74171.0
2022-09-28 15:00:00,42.54,42.92,42.54,42.85,372309.0,41.7313,42.1041,41.7313,42.0354,372309.0
2022-09-28 15:10:00,42.85,42.92,42.78,42.79,191695.0,42.0354,42.1041,41.9667,41.9765,191695.0
2022-09-28 15:20:00,42.79,42.93,42.75,42.87,214237.0,41.9765,42.1139,41.9373,42.055,214237.0
2022-09-28 15:30:00,42.88,43.06,42.87,43.0,656697.0,42.0648,42.2414,42.055,42.1825,656697.0
2022-09-28 15:40:00,42.99,43.2,42.99,43.15,252174.0,42.1727,42.3787,42.1727,42.3297,252174.0
2022-09-28 15:50:00,43.13,43.15,42.75,42.79,534373.0,42.3101,42.3297,41.9373,41.9765,534373.0
2022-09-29 09:30:00,41.93,41.99,41.51,41.55,550458.0,41.1329,41.1917,40.7209,40.7601,550458.0
2022-09-29 09:40:00,41.53,41.56,40.99,41.06,387784.0,40.7405,40.7699,40.2108,40.2794,387784.0
2022-09-29 09:50:00,41.06,41.28,41.05,41.08,165789.0,40.2794,40.4952,40.2696,40.299,165789.0
2022-09-29 10:00:00,41.08,41.11,40.72,40.75,482806.0,40.299,40.3285,39.9459,39.9753,482806.0
2022-09-29 10:10:00,40.72,40.83,40.48,40.58,323900.0,39.9459,40.0538,39.7104,39.8085,323900.0
2022-09-29 10:20:00,40.57,40.82,40.57,40.77,298376.0,39.7987,40.044,39.7987,39.9949,298376.0
2022-09-29 10:30:00,40.76,40.76,40.52,40.66,227925.0,39.9851,39.9851,39.7497,39.887,227925.0
2022-09-29 10:40:00,40.65,40.87,40.65,40.77,104520.0,39.8772,40.093,39.8772,39.9949,104520.0
2022-09-29 10:50:00,40.77,41.06,40.77,40.94,160015.0,39.9949,40.2794,39.9949,40.1617,160015.0
2022-09-29 11:00:00,40.91,41.25,40.88,41.22,287372.0,40.1323,40.4658,40.1028,40.4364,287372.0
2022-09-29 11:10:00,41.22,41.24,40.94,41.02,154456.0,40.4364,40.456,40.1617,40.2402,154456.0
2022-09-29 11:20:00,41.02,41.02,40.83,40.99,213235.0,40.2402,40.2402,40.0538,40.2108,213235.0
2022-09-29 11:30:00,40.99,41.08,40.89,41.04,67070.0,40.2108,40.299,40.1127,40.2598,67070.0
2022-09-29 11:40:00,41.01,41.22,40.94,41.21,97230.0,40.2304,40.4364,40.1617,40.4266,97230.0
2022-09-29 11:50:00,41.2,41.42,41.18,41.28,154731.0,40.4168,40.6326,40.3971,40.4952,154731.0
2022-09-29 12:00:00,41.27,41.35,41.19,41.31,82890.0,40.4854,40.5639,40.407,40.5247,82890.0
2022-09-29 12:10:00,41.3,41.3,41.0,41.02,86788.0,40.5149,40.5149,40.2206,40.2402,86788.0
2022-09-29 12:20:00,41.03,41.04,40.91,41.02,36858.0,40.25,40.2598,40.1323,40.2402,36858.0
2022-09-29 12:30:00,41.0,41.14,40.97,41.11,123621.0,40.2206,40.3579,40.1911,40.3285,123621.0
2022-09-29 12:40:00,41.11,41.13,40.98,41.04,42893.0,40.3285,40.3481,40.2009,40.2598,42893.0
2022-09-29 12:50:00,41.01,41.07,40.86,40.87,86800.0,40.2304,40.2892,40.0832,40.093,86800.0
2022-09-29 13:00:00,40.86,40.87,40.72,40.72,284546.0,40.0832,40.093,39.9459,39.9459,284546.0
2022-09-29 13:10:00,40.72,40.88,40.72,40.79,66611.0,39.9459,40.1028,39.9459,40.0146,66611.0
2022-09-29 13:20:00,40.78,40.83,40.69,40.75,71313.0,40.0047,40.0538,39.9165,39.9753,71313.0
2022-09-29 13:30:00,40.74,40.9,40.69,40.84,60514.0,39.9655,40.1225,39.9165,40.0636,60514.0
2022-09-29 13:40:00,40.84,40.84,40.69,40.69,55984.0,40.0636,40.0636,39.9165,39.9165,55984.0
2022-09-29 13:50:00,40.71,40.74,40.45,40.46,221090.0,39.9361,39.9655,39.681,39.6908,221090.0
2022-09-29 14:00:00,40.45,40.54,40.36,40.48,157238.0,39.681,39.7693,39.5927,39.7104,157238.0
2022-09-29 14:10:00,40.48,40.49,40.29,40.3,101655.0,39.7104,39.7203,39.5241,39.5339,101655.0
2022-09-29 14:20:00,40.3,40.57,40.28,40.51,158039.0,39.5339,39.7987,39.5143,39.7399,158039.0
2022-09-29 14:30:00,40.5,40.72,40.45,40.63,122521.0,39.7301,39.9459,39.681,39.8576,122521.0
2022-09-29 14:40:00,40.63,40.65,40.51,40.53,78455.0,39.8576,39.8772,39.7399,39.7595,78455.0
2022-09-29 14:50:00,40.52,40.54,40.34,40.34,139032.0,39.7497,39.7693,39.5731,39.5731,139032.0
2022-09-29 15:00:00,40.33,40.6,40.33,40.48,95996.0,39.5633,39.8282,39.5633,39.7104,95996.0
2022-09-29 15:10:00,40.48,40.81,40.43,40.77,181943.0,39.7104,40.0342,39.6614,39.9949,181943.0
2022-09-29 15:20:00,40.75,40.78,40.57,40.66,180788.0,39.9753,40.0047,39.7987,39.887,180788.0
2022-09-29 15:30:00,40.62,41.09,40.62,40.98,234771.0,39.8478,40.3089,39.8478,40.2009,234771.0
2022-09-29 15:40:00,40.97,41.02,40.83,40.94,211445.0,40.1911,40.2402,40.0538,40.1617,211445.0
2022-09-29 15:50:00,40.94,41.1,40.88,41.01,561763.0,40.1617,40.3187,40.1028,40.2304,561763.0
2022-09-30 09:30:00,40.8,40.98,40.4,40.51,425631.0,40.0244,40.2009,39.632,39.7399,425631.0
2022-09-30 09:40:00,40.5,40.92,40.4,40.7,530602.0,39.7301,40.1421,39.632,39.9263,530602.0
2022-09-30 09:50:00,40.71,41.18,40.62,41.05,384686.0,39.9361,40.3971,39.8478,40.2696,384686.0
2022-09-30 10:00:00,41.05,41.11,40.86,40.99,265060.0,40.2696,40.3285,40.0832,40.2108,265060.0
2022-09-30 10:10:00,40.99,41.12,40.72,40.95,213588.0,40.2108,40.3383,39.9459,40.1715,213588.0
2022-09-30 10:20:00,40.93,41.15,40.84,41.05,176103.0,40.1519,40.3677,40.0636,40.2696,176103.0
2022-09-30 10:30:00,41.04,41.4,41.02,41.31,144584.0,40.2598,40.613,40.2402,40.5247,144584.0
2022-09-30 10:40:00,41.31,41.31,41.11,41.24,99706.0,40.5247,40.5247,40.3285,40.456,99706.0
2022-09-30 10:50:00,41.24,41.38,41.18,41.3,69241.0,40.456,40.5933,40.3971,40.5149,69241.0
2022-09-30 11:00:00,41.32,41.63,41.17,41.61,166621.0,40.5345,40.8386,40.3873,40.819,166621.0
2022-09-30 11:10:00,41.62,41.69,41.54,41.56,177405.0,40.8288,40.8974,40.7503,40.7699,177405.0
2022-09-30 11:20:00,41.56,41.66,41.54,41.55,118060.0,40.7699,40.868,40.7503,40.7601,118060.0
2022-09-30 11:30:00,41.55,41.63,41.38,41.41,109581.0,40.7601,40.8386,40.5933,40.6228,109581.0
2022-09-30 11:40:00,41.41,41.44,41.09,41.1,202317.0,40.6228,40.6522,40.3089,40.3187,202317.0
2022-09-30 11:50:00,41.09,41.09,40.98,41.03,139663.0,40.3089,40.3089,40.2009,40.25,139663.0
2022-09-30 12:00:00,41.03,41.03,40.85,40.86,147785.0,40.25,40.25,40.0734,40.0832,147785.0
2022-09-30 12:10:00,40.84,40.99,40.84,40.95,68752.0,40.0636,40.2108,40.0636,40.1715,68752.0
2022-09-30 12:20:00,40.93,41.0,40.77,40.91,91511.0,40.1519,40.2206,39.9949,40.1323,91511.0
2022-09-30 12:30:00,40.9,41.09,40.9,41.08,95386.0,40.1225,40.3089,40.1225,40.299,95386.0
2022-09-30 12:40:00,41.08,41.13,41.03,41.08,113677.0,40.299,40.3481,40.25,40.299,113677.0
2022-09-30 12:50:00,41.09,41.11,40.95,40.96,127248.0,40.3089,40.3285,40.1715,40.1813,127248.0
2022-09-30 13:00:00,40.96,41.0,40.82,40.94,78150.0,40.1813,40.2206,40.044,40.1617,78150.0
2022-09-30 13:10:00,40.95,41.03,40.82,40.86,43317.0,40.1715,40.25,40.044,40.0832,43317.0
2022-09-30 13:20:00,40.87,41.01,40.84,40.97,33833.0,40.093,40.2304,40.0636,40.1911,33833.0
2022-09-30 13:30:00,40.97,41.0,40.68,40.69,165260.0,40.1911,40.2206,39.9066,39.9165,165260.0
2022-09-30 13:40:00,40.7,40.7,40.53,40.54,129535.0,39.9263,39.9263,39.7595,39.7693,129535.0
2022-09-30 13:50:00,40.53,40.68,40.52,40.58,96250.0,39.7595,39.9066,39.7497,39.8085,96250.0
2022-09-30 14:00:00,40.58,40.62,40.48,40.6,166719.0,39.8085,39.8478,39.7104,39.8282,166719.0
2022-09-30 14:10:00,40.62,40.76,40.61,40.64,107332.0,39.8478,39.9851,39.838,39.8674,107332.0
2022-09-30 14:20:00,40.63,40.69,40.45,40.53,64548.0,39.8576,39.9165,39.681,39.7595,64548.0
2022-09-30 14:30:00,40.52,40.63,40.46,40.52,92304.0,39.7497,39.8576,39.6908,39.7497,92304.0
2022-09-30 14:40:00,40.51,40.51,40.18,40.32,219559.0,39.7399,39.7399,39.4162,39.5535,219559.0
2022-09-30 14:50:00,40.33,40.37,40.16,40.2,109468.0,39.5633,39.6025,39.3965,39.4358,109468.0
2022-09-30 15:00:00,40.19,40.52,40.17,40.34,199004.0,39.426,39.7497,39.4063,39.5731,199004.0
2022-09-30 15:10:00,40.33,40.44,40.13,40.29,149477.0,39.5633,39.6712,39.3671,39.5241,149477.0
2022-09-30 15:20:00,40.27,40.38,40.1,40.37,199613.0,39.5044,39.6123,39.3377,39.6025,199613.0
2022-09-30 15:30:00,40.37,40.51,40.13,40.19,265647.0,39.6025,39.7399,39.3671,39.426,265647.0
2022-09-30 15:40:00,40.18,40.36,40.17,40.26,163299.0,39.4162,39.5927,39.4063,39.4946,163299.0
2022-09-30 15:50:00,40.26,40.26,39.7,39.71,1636662.0,39.4946,39.4946,38.9453,38.9551,1636662.0
2022-10-03 09:30:00,40.61,40.67,40.27,40.27,423781.0,39.838,39.8968,39.5044,39.5044,423781.0
2022-10-03 09:40:00,40.28,40.71,40.17,40.63,324978.0,39.5143,39.9361,39.4063,39.8576,324978.0
2022-10-03 09:50:00,40.63,40.66,40.37,40.49,155163.0,39.8576,39.887,39.6025,39.7203,155163.0
2022-10-03 10:00:00,40.49,41.16,40.49,41.08,457454.0,39.7203,40.3775,39.7203,40.299,457454.0
2022-10-03 10:10:00,41.08,41.16,41.0,41.12,196697.0,40.299,40.3775,40.2206,40.3383,196697.0
2022-10-03 10:20:00,41.12,41.41,41.1,41.31,182175.0,40.3383,40.6228,40.3187,40.5247,182175.0
2022-10-03 10:30:00,41.32,41.39,41.2,41.27,194648.0,40.5345,40.6031,40.4168,40.4854,194648.0
2022-10-03 10:40:00,41.25,41.44,41.2,41.43,156814.0,40.4658,40.6522,40.4168,40.6424,156814.0
2022-10-03 10:50:00,41.41,41.45,41.29,41.31,250878.0,40.6228,40.662,40.505,40.5247,250878.0
2022-10-03 11:00:00,41.31,41.47,41.26,41.46,194246.0,40.5247,40.6816,40.4756,40.6718,194246.0
2022-10-03 11:10:00,41.48,41.56,41.4,41.42,135092.0,40.6914,40.7699,40.613,40.6326,135092.0
2022-10-03 11:20:00,41.41,41.46,41.37,41.43,198409.0,40.6228,40.6718,40.5835,40.6424,198409.0
2022-10-03 11:30:00,41.44,41.5,41.23,41.3,116566.0,40.6522,40.7111,40.4462,40.5149,116566.0
2022-10-03 11:40:00,41.3,41.31,41.15,41.26,76881.0,40.5149,40.5247,40.3677,40.4756,76881.0
2022-10-03 11:50:00,41.27,41.31,41.11,41.19,44347.0,40.4854,40.5247,40.3285,40.407,44347.0
2022-10-03 12:00:00,41.2,41.39,41.2,41.39,55407.0,40.4168,40.6031,40.4168,40.6031,55407.0
2022-10-03 12:10:00,41.4,41.44,41.28,41.31,41212.0,40.613,40.6522,40.4952,40.5247,41212.0
2022-10-03 12:20:00,41.34,41.38,41.15,41.18,81638.0,40.5541,40.5933,40.3677,40.3971,81638.0
2022-10-03 12:30:00,41.15,41.27,41.1,41.26,50337.0,40.3677,40.4854,40.3187,40.4756,50337.0
2022-10-03 12:40:00,41.27,41.3,41.21,41.23,38612.0,40.4854,40.5149,40.4266,40.4462,38612.0
2022-10-03 12:50:00,41.23,41.3,41.11,41.3,75339.0,40.4462,40.5149,40.3285,40.5149,75339.0
2022-10-03 13:00:00,41.29,41.42,41.28,41.41,49535.0,40.505,40.6326,40.4952,40.6228,49535.0
2022-10-03 13:10:00,41.42,41.42,41.35,41.38,70817.0,40.6326,40.6326,40.5639,40.5933,70817.0
2022-10-03 13:20:00,41.38,41.6,41.38,41.52,265227.0,40.5933,40.8092,40.5933,40.7307,265227.0
2022-10-03 13:30:00,41.53,41.69,41.52,41.6,125735.0,40.7405,40.8974,40.7307,40.8092,125735.0
2022-10-03 13:40:00,41.61,41.71,41.61,41.68,116559.0,40.819,40.9171,40.819,40.8876,116559.0
2022-10-03 13:50:00,41.67,41.67,41.58,41.6,64555.0,40.8778,40.8778,40.7895,40.8092,64555.0
2022-10-03 14:00:00,41.61,41.8,41.6,41.73,168025.0,40.819,41.0054,40.8092,40.9367,168025.0
2022-10-03 14:10:00,41.74,41.87,41.73,41.86,79591.0,40.9465,41.074,40.9367,41.0642,79591.0
2022-10-03 14:20:00,41.87,42.03,41.86,42.02,162045.0,41.074,41.231,41.0642,41.2212,162045.0
2022-10-03 14:30:00,42.01,42.06,41.99,42.05,84848.0,41.2114,41.2604,41.1917,41.2506,84848.0
2022-10-03 14:40:00,42.05,42.15,42.05,42.09,197057.0,41.2506,41.3487,41.2506,41.2898,197057.0
2022-10-03 14:50:00,42.09,42.25,42.08,42.16,140567.0,41.2898,41.4468,41.28,41.3585,140567.0
2022-10-03 15:00:00,42.15,42.2,42.08,42.18,101477.0,41.3487,41.3978,41.28,41.3781,101477.0
2022-10-03 15:10:00,42.16,42.16,41.96,42.04,92012.0,41.3585,41.3585,41.1623,41.2408,92012.0
2022-10-03 15:20:00,42.04,42.17,42.03,42.13,70758.0,41.2408,41.3683,41.231,41.3291,70758.0
2022-10-03 15:30:00,42.13,42.18,42.03,42.05,108665.0,41.3291,41.3781,41.231,41.2506,108665.0
2022-10-03 15:40:00,42.04,42.05,41.9,41.92,171861.0,41.2408,41.2506,41.1035,41.1231,171861.0
2022-10-03 15:50:00,41.92,41.95,41.69,41.82,475924.0,41.1231,41.1525,40.8974,41.025,475924.0
2022-10-04 09:30:00,43.12,43.61,43.11,43.6,512658.0,42.3003,42.7809,42.2905,42.7711,512658.0
2022-10-04 09:40:00,43.59,43.85,43.53,43.81,695811.0,42.7613,43.0164,42.7025,42.9771,695811.0
2022-10-04 09:50:00,43.83,43.97,43.69,43.95,290046.0,42.9968,43.1341,42.8594,43.1145,290046.0
2022-10-04 10:00:00,43.97,44.22,43.97,44.08,330267.0,43.1341,43.3793,43.1341,43.242,330267.0
2022-10-04 10:10:00,44.06,44.17,44.05,44.11,244661.0,43.2224,43.3303,43.2126,43.2714,244661.0
2022-10-04 10:20:00,44.09,44.1,43.96,43.96,251221.0,43.2518,43.2616,43.1243,43.1243,251221.0
2022-10-04 10:30:00,43.96,44.16,43.96,44.11,89893.0,43.1243,43.3205,43.1243,43.2714,89893.0
2022-10-04 10:40:00,44.11,44.2,43.99,44.07,238005.0,43.2714,43.3597,43.1537,43.2322,238005.0
2022-10-04 10:50:00,44.07,44.27,43.92,44.23,228641.0,43.2322,43.4284,43.0851,43.3892,228641.0
2022-10-04 11:00:00,44.25,44.29,44.16,44.2,180563.0,43.4088,43.448,43.3205,43.3597,180563.0
2022-10-04 11:10:00,44.19,44.24,44.05,44.21,310499.0,43.3499,43.399,43.2126,43.3695,310499.0
2022-10-04 11:20:00,44.21,44.28,44.21,44.24,137008.0,43.3695,43.4382,43.3695,43.399,137008.0
2022-10-04 11:30:00,44.26,44.33,44.08,44.21,363648.0,43.4186,43.4873,43.242,43.3695,363648.0
2022-10-04 11:40:00,44.21,44.24,44.05,44.08,92912.0,43.3695,43.399,43.2126,43.242,92912.0
2022-10-04 11:50:00,44.1,44.18,44.06,44.18,40821.0,43.2616,43.3401,43.2224,43.3401,40821.0
2022-10-04 12:00:00,44.18,44.24,44.12,44.13,86365.0,43.3401,43.399,43.2812,43.2911,86365.0
2022-10-04 12:10:00,44.12,44.21,44.1,44.16,68138.0,43.2812,43.3695,43.2616,43.3205,68138.0
2022-10-04 12:20:00,44.16,44.31,44.1,44.23,63619.0,43.3205,43.4676,43.2616,43.3892,63619.0
2022-10-04 12:30:00,44.23,44.3,44.23,44.27,26141.0,43.3892,43.4578,43.3892,43.4284,26141.0
2022-10-04 12:40:00,44.24,44.24,43.97,44.02,114086.0,43.399,43.399,43.1341,43.1832,114086.0
2022-10-04 12:50:00,43.98,44.03,43.91,44.01,73801.0,43.1439,43.193,43.0752,43.1733,73801.0
2022-10-04 13:00:00,43.99,44.02,43.81,43.84,79537.0,43.1537,43.1832,42.9771,43.0066,79537.0
2022-10-04 13:10:00,43.83,43.91,43.56,43.58,94080.0,42.9968,43.0752,42.7319,42.7515,94080.0
2022-10-04 13:20:00,43.56,43.81,43.51,43.8,200824.0,42.7319,42.9771,42.6828,42.9673,200824.0
2022-10-04 13:30:00,43.8,43.88,43.76,43.79,103122.0,42.9673,43.0458,42.9281,42.9575,103122.0
2022-10-04 13:40:00,43.8,43.93,43.77,43.9,78682.0,42.9673,43.0949,42.9379,43.0654,78682.0
2022-10-04 13:50:00,43.91,44.12,43.89,44.02,156922.0,43.0752,43.2812,43.0556,43.1832,156922.0
2022-10-04 14:00:00,44.02,44.1,43.99,44.06,66386.0,43.1832,43.2616,43.1537,43.2224,66386.0
2022-10-04 14:10:00,44.05,44.08,43.95,43.97,89852.0,43.2126,43.242,43.1145,43.1341,89852.0
2022-10-04 14:20:00,43.97,44.06,43.85,43.85,53513.0,43.1341,43.2224,43.0164,43.0164,53513.0
2022-10-04 14:30:00,43.84,44.04,43.84,43.95,46418.0,43.0066,43.2028,43.0066,43.1145,46418.0
2022-10-04 14:40:00,43.96,44.18,43.95,44.15,80979.0,43.1243,43.3401,43.1145,43.3107,80979.0
2022-10-04 14:50:00,44.17,44.27,44.17,44.2,111854.0,43.3303,43.4284,43.3303,43.3597,111854.0
2022-10-04 15:00:00,44.2,44.22,44.02,44.03,134764.0,43.3597,43.3793,43.1832,43.193,134764.0
2022-10-04 15:10:00,44.01,44.06,43.82,43.99,92507.0,43.1733,43.2224,42.987,43.1537,92507.0
2022-10-04 15:20:00,43.99,44.14,43.9,44.09,106582.0,43.1537,43.3009,43.0654,43.2518,106582.0
2022-10-04 15:30:00,44.08,44.25,43.97,44.19,326197.0,43.242,43.4088,43.1341,43.3499,326197.0
2022-10-04 15:40:00,44.19,44.19,44.08,44.14,240472.0,43.3499,43.3499,43.242,43.3009,240472.0
2022-10-04 15:50:00,44.15,44.4,44.15,44.4,664919.0,43.3107,43.5559,43.3107,43.5559,664919.0
2022-10-05 09:30:00,43.32,43.73,43.29,43.45,384259.0,42.4965,42.8987,42.467,42.624,384259.0
2022-10-05 09:40:00,43.44,43.65,43.33,43.54,171555.0,42.6142,42.8202,42.5063,42.7123,171555.0
2022-10-05 09:50:00,43.54,43.61,43.41,43.53,150131.0,42.7123,42.7809,42.5847,42.7025,150131.0
2022-10-05 10:00:00,43.53,43.53,43.0,43.01,474483.0,42.7025,42.7025,42.1825,42.1924,474483.0
2022-10-05 10:10:00,43.01,43.19,42.87,42.9,186615.0,42.1924,42.3689,42.055,42.0844,186615.0
2022-10-05 10:20:00,42.89,43.07,42.85,42.88,160589.0,42.0746,42.2512,42.0354,42.0648,160589.0
2022-10-05 10:30:00,42.86,42.95,42.74,42.94,169390.0,42.0452,42.1335,41.9275,42.1237,169390.0
2022-10-05 10:40:00,42.93,43.06,42.86,42.93,412773.0,42.1139,42.2414,42.0452,42.1139,412773.0
2022-10-05 10:50:00,42.92,42.96,42.8,42.83,106982.0,42.1041,42.1433,41.9863,42.0158,106982.0
2022-10-05 11:00:00,42.82,43.03,42.81,42.93,71822.0,42.006,42.212,41.9962,42.1139,71822.0
2022-10-05 11:10:00,42.92,43.13,42.86,43.12,105207.0,42.1041,42.3101,42.0452,42.3003,105207.0
2022-10-05 11:20:00,43.12,43.18,43.05,43.12,86216.0,42.3003,42.3591,42.2316,42.3003,86216.0
2022-10-05 11:30:00,43.12,43.32,43.05,43.3,99595.0,42.3003,42.4965,42.2316,42.4768,99595.0
2022-10-05 11:40:00,43.31,43.31,43.15,43.15,60597.0,42.4866,42.4866,42.3297,42.3297,60597.0
2022-10-05 11:50:00,43.15,43.26,43.13,43.23,35480.0,42.3297,42.4376,42.3101,42.4082,35480.0
2022-10-05 12:00:00,43.24,43.46,43.05,43.42,90909.0,42.418,42.6338,42.2316,42.5946,90909.0
2022-10-05 12:10:00,43.41,43.74,43.4,43.68,149869.0,42.5847,42.9085,42.5749,42.8496,149869.0
2022-10-05 12:20:00,43.66,43.68,43.53,43.58,36175.0,42.83,42.8496,42.7025,42.7515,36175.0
2022-10-05 12:30:00,43.56,43.62,43.5,43.59,90186.0,42.7319,42.7908,42.673,42.7613,90186.0
2022-10-05 12:40:00,43.59,43.9,43.53,43.89,117717.0,42.7613,43.0654,42.7025,43.0556,117717.0
2022-10-05 12:50:00,43.88,43.92,43.73,43.75,163108.0,43.0458,43.0851,42.8987,42.9183,163108.0
2022-10-05 13:00:00,43.76,44.0,43.73,43.9,127210.0,42.9281,43.1635,42.8987,43.0654,127210.0
2022-10-05 13:10:00,43.9,44.14,43.9,44.14,120587.0,43.0654,43.3009,43.0654,43.3009,120587.0
2022-10-05 13:20:00,44.15,44.29,44.06,44.08,122067.0,43.3107,43.448,43.2224,43.242,122067.0
2022-10-05 13:30:00,44.08,44.11,43.96,44.07,53537.0,43.242,43.2714,43.1243,43.2322,53537.0
2022-10-05 13:40:00,44.07,44.17,43.96,44.12,47333.0,43.2322,43.3303,43.1243,43.2812,47333.0
2022-10-05 13:50:00,44.13,44.14,43.88,43.89,36091.0,43.2911,43.3009,43.0458,43.0556,36091.0
2022-10-05 14:00:00,43.9,44.06,43.85,43.98,74482.0,43.0654,43.2224,43.0164,43.1439,74482.0
2022-10-05 14:10:00,43.98,44.21,43.98,44.2,72910.0,43.1439,43.3695,43.1439,43.3597,72910.0
2022-10-05 14:20:00,44.18,44.2,44.05,44.16,47011.0,43.3401,43.3597,43.2126,43.3205,47011.0
2022-10-05 14:30:00,44.16,44.24,44.05,44.18,89435.0,43.3205,43.399,43.2126,43.3401,89435.0
2022-10-05 14:40:00,44.19,44.27,44.14,44.18,67817.0,43.3499,43.4284,43.3009,43.3401,67817.0
2022-10-05 14:50:00,44.21,44.33,44.14,44.32,62672.0,43.3695,43.4873,43.3009,43.4774,62672.0
2022-10-05 15:00:00,44.33,44.52,44.33,44.46,132088.0,43.4873,43.6736,43.4873,43.6148,132088.0
2022-10-05 15:10:00,44.45,44.75,44.41,44.67,109160.0,43.605,43.8993,43.5657,43.8208,109160.0
2022-10-05 15:20:00,44.66,44.68,44.51,44.51,54722.0,43.811,43.8306,43.6638,43.6638,54722.0
2022-10-05 15:30:00,44.52,44.6,44.45,44.48,99740.0,43.6736,43.7521,43.605,43.6344,99740.0
2022-10-05 15:40:00,44.47,44.55,44.37,44.4,90909.0,43.6246,43.7031,43.5265,43.5559,90909.0
2022-10-05 15:50:00,44.39,44.39,44.04,44.2,398278.0,43.5461,43.5461,43.2028,43.3597,398278.0
2022-10-06 09:30:00,43.79,44.28,43.76,44.28,242933.0,42.9575,43.4382,42.9281,43.4382,242933.0
2022-10-06 09:40:00,44.28,44.54,44.11,44.16,320389.0,43.4382,43.6933,43.2714,43.3205,320389.0
2022-10-06 09:50:00,44.17,44.41,43.9,43.95,138961.0,43.3303,43.5657,43.0654,43.1145,138961.0
2022-10-06 10:00:00,43.95,43.95,43.49,43.6,291210.0,43.1145,43.1145,42.6632,42.7711,291210.0
2022-10-06 10:10:00,43.58,43.72,43.38,43.52,189515.0,42.7515,42.8889,42.5553,42.6927,189515.0
2022-10-06 10:20:00,43.58,43.62,43.34,43.37,169141.0,42.7515,42.7908,42.5161,42.5455,169141.0
2022-10-06 10:30:00,43.35,43.56,43.3,43.48,140039.0,42.5259,42.7319,42.4768,42.6534,140039.0
2022-10-06 10:40:00,43.48,43.85,43.48,43.84,128143.0,42.6534,43.0164,42.6534,43.0066,128143.0
2022-10-06 10:50:00,43.84,44.01,43.78,43.99,139163.0,43.0066,43.1733,42.9477,43.1537,139163.0
2022-10-06 11:00:00,44.02,44.02,43.7,43.79,194333.0,43.1832,43.1832,42.8692,42.9575,194333.0
2022-10-06 11:10:00,43.8,44.0,43.64,43.97,154787.0,42.9673,43.1635,42.8104,43.1341,154787.0
2022-10-06 11:20:00,43.97,44.09,43.91,44.02,172060.0,43.1341,43.2518,43.0752,43.1832,172060.0
2022-10-06 11:30:00,44.02,44.02,43.82,43.83,62207.0,43.1832,43.1832,42.987,42.9968,62207.0
2022-10-06 11:40:00,43.8,44.01,43.78,43.96,58919.0,42.9673,43.1733,42.9477,43.1243,58919.0
2022-10-06 11:50:00,43.96,44.12,43.57,43.61,245097.0,43.1243,43.2812,42.7417,42.7809,245097.0
2022-10-06 12:00:00,43.59,43.66,43.5,43.52,95000.0,42.7613,42.83,42.673,42.6927,95000.0
2022-10-06 12:10:00,43.52,43.58,43.42,43.53,93187.0,42.6927,42.7515,42.5946,42.7025,93187.0
2022-10-06 12:20:00,43.54,43.75,43.52,43.74,74003.0,42.7123,42.9183,42.6927,42.9085,74003.0
2022-10-06 12:30:00,43.73,43.79,43.61,43.79,88679.0,42.8987,42.9575,42.7809,42.9575,88679.0
2022-10-06 12:40:00,43.78,43.97,43.75,43.89,112554.0,42.9477,43.1341,42.9183,43.0556,112554.0
2022-10-06 12:50:00,43.9,43.91,43.77,43.78,123216.0,43.0654,43.0752,42.9379,42.9477,123216.0
2022-10-06 13:00:00,43.79,43.84,43.61,43.62,59690.0,42.9575,43.0066,42.7809,42.7908,59690.0
2022-10-06 13:10:00,43.61,43.88,43.61,43.8,121961.0,42.7809,43.0458,42.7809,42.9673,121961.0
2022-10-06 13:20:00,43.8,43.9,43.74,43.86,194536.0,42.9673,43.0654,42.9085,43.0262,194536.0
2022-10-06 13:30:00,43.85,43.85,43.6,43.63,82125.0,43.0164,43.0164,42.7711,42.8006,82125.0
2022-10-06 13:40:00,43.64,43.8,43.64,43.79,58580.0,42.8104,42.9673,42.8104,42.9575,58580.0
2022-10-06 13:50:00,43.78,43.83,43.69,43.76,41593.0,42.9477,42.9968,42.8594,42.9281,41593.0
2022-10-06 14:00:00,43.76,43.76,43.52,43.56,107632.0,42.9281,42.9281,42.6927,42.7319,107632.0
2022-10-06 14:10:00,43.56,43.61,43.45,43.47,64243.0,42.7319,42.7809,42.624,42.6436,64243.0
2022-10-06 14:20:00,43.47,43.6,43.47,43.52,41513.0,42.6436,42.7711,42.6436,42.6927,41513.0
2022-10-06 14:30:00,43.52,43.65,43.44,43.51,82028.0,42.6927,42.8202,42.6142,42.6828,82028.0
2022-10-06 14:40:00,43.5,43.55,43.25,43.26,136521.0,42.673,42.7221,42.4278,42.4376,136521.0
2022-10-06 14:50:00,43.25,43.4,43.14,43.31,160143.0,42.4278,42.5749,42.3199,42.4866,160143.0
2022-10-06 15:00:00,43.29,43.33,43.19,43.26,76666.0,42.467,42.5063,42.3689,42.4376,76666.0
2022-10-06 15:10:00,43.27,43.37,43.12,43.3,140322.0,42.4474,42.5455,42.3003,42.4768,140322.0
2022-10-06 15:20:00,43.29,43.55,43.26,43.55,152770.0,42.467,42.7221,42.4376,42.7221,152770.0
2022-10-06 15:30:00,43.55,43.57,43.38,43.41,98679.0,42.7221,42.7417,42.5553,42.5847,98679.0
2022-10-06 15:40:00,43.39,43.49,43.32,43.33,75618.0,42.5651,42.6632,42.4965,42.5063,75618.0
2022-10-06 15:50:00,43.33,43.46,43.19,43.25,414275.0,42.5063,42.6338,42.3689,42.4278,414275.0
2022-10-07 09:30:00,42.27,42.34,41.98,42.13,843631.0,41.4664,41.5351,41.1819,41.3291,843631.0
2022-10-07 09:40:00,42.12,42.29,41.64,41.65,431140.0,41.3193,41.486,40.8484,40.8582,431140.0
2022-10-07 09:50:00,41.63,41.73,41.43,41.46,536342.0,40.8386,40.9367,40.6424,40.6718,536342.0
2022-10-07 10:00:00,41.46,41.55,41.29,41.48,375490.0,40.6718,40.7601,40.505,40.6914,375490.0
2022-10-07 10:10:00,41.46,41.65,41.44,41.63,348782.0,40.6718,40.8582,40.6522,40.8386,348782.0
2022-10-07 10:20:00,41.62,41.78,41.59,41.62,237433.0,40.8288,40.9857,40.7993,40.8288,237433.0
2022-10-07 10:30:00,41.63,41.66,41.48,41.49,123897.0,40.8386,40.868,40.6914,40.7012,123897.0
2022-10-07 10:40:00,41.48,41.83,41.48,41.77,312172.0,40.6914,41.0348,40.6914,40.9759,312172.0
2022-10-07 10:50:00,41.77,41.8,41.58,41.68,113353.0,40.9759,41.0054,40.7895,40.8876,113353.0
2022-10-07 11:00:00,41.69,41.82,41.59,41.61,59332.0,40.8974,41.025,40.7993,40.819,59332.0
2022-10-07 11:10:00,41.6,41.69,41.42,41.42,69206.0,40.8092,40.8974,40.6326,40.6326,69206.0
2022-10-07 11:20:00,41.43,41.55,41.36,41.53,125391.0,40.6424,40.7601,40.5737,40.7405,125391.0
2022-10-07 11:30:00,41.53,41.6,41.43,41.49,104397.0,40.7405,40.8092,40.6424,40.7012,104397.0
2022-10-07 11:40:00,41.48,41.53,41.33,41.33,187929.0,40.6914,40.7405,40.5443,40.5443,187929.0
2022-10-07 11:50:00,41.32,41.45,41.31,41.41,65180.0,40.5345,40.662,40.5247,40.6228,65180.0
2022-10-07 12:00:00,41.4,41.49,41.33,41.45,151965.0,40.613,40.7012,40.5443,40.662,151965.0
2022-10-07 12:10:00,41.46,41.53,41.37,41.39,31145.0,40.6718,40.7405,40.5835,40.6031,31145.0
2022-10-07 12:20:00,41.38,41.39,41.15,41.18,164125.0,40.5933,40.6031,40.3677,40.3971,164125.0
2022-10-07 12:30:00,41.17,41.17,41.08,41.15,116357.0,40.3873,40.3873,40.299,40.3677,116357.0
2022-10-07 12:40:00,41.16,41.16,40.99,41.02,136117.0,40.3775,40.3775,40.2108,40.2402,136117.0
2022-10-07 12:50:00,40.99,41.08,40.98,41.06,81807.0,40.2108,40.299,40.2009,40.2794,81807.0
2022-10-07 13:00:00,41.06,41.06,40.9,40.93,372577.0,40.2794,40.2794,40.1225,40.1519,372577.0
2022-10-07 13:10:00,40.93,41.15,40.92,41.13,143793.0,40.1519,40.3677,40.1421,40.3481,143793.0
2022-10-07 13:20:00,41.12,41.14,41.04,41.07,40539.0,40.3383,40.3579,40.2598,40.2892,40539.0
2022-10-07 13:30:00,41.05,41.08,40.98,41.04,242244.0,40.2696,40.299,40.2009,40.2598,242244.0
2022-10-07 13:40:00,41.04,41.19,41.03,41.05,69208.0,40.2598,40.407,40.25,40.2696,69208.0
2022-10-07 13:50:00,41.05,41.1,40.94,40.98,96525.0,40.2696,40.3187,40.1617,40.2009,96525.0
2022-10-07 14:00:00,40.97,41.05,40.94,40.98,29041.0,40.1911,40.2696,40.1617,40.2009,29041.0
2022-10-07 14:10:00,40.99,41.06,40.87,40.94,98594.0,40.2108,40.2794,40.093,40.1617,98594.0
2022-10-07 14:20:00,40.94,40.96,40.79,40.81,292218.0,40.1617,40.1813,40.0146,40.0342,292218.0
2022-10-07 14:30:00,40.79,40.9,40.73,40.84,162570.0,40.0146,40.1225,39.9557,40.0636,162570.0
2022-10-07 14:40:00,40.83,40.89,40.71,40.79,140164.0,40.0538,40.1127,39.9361,40.0146,140164.0
2022-10-07 14:50:00,40.8,40.85,40.76,40.83,130446.0,40.0244,40.0734,39.9851,40.0538,130446.0
2022-10-07 15:00:00,40.83,40.99,40.83,40.85,180065.0,40.0538,40.2108,40.0538,40.0734,180065.0
2022-10-07 15:10:00,40.85,40.9,40.66,40.67,221255.0,40.0734,40.1225,39.887,39.8968,221255.0
2022-10-07 15:20:00,40.68,40.72,40.48,40.55,215040.0,39.9066,39.9459,39.7104,39.7791,215040.0
2022-10-07 15:30:00,40.55,40.7,40.39,40.7,269701.0,39.7791,39.9263,39.6222,39.9263,269701.0
2022-10-07 15:40:00,40.67,40.84,40.64,40.68,361920.0,39.8968,40.0636,39.8674,39.9066,361920.0
2022-10-07 15:50:00,40.68,40.93,40.68,40.82,520308.0,39.9066,40.1519,39.9066,40.044,520308.0
2022-10-10 09:30:00,41.08,41.14,40.77,40.81,250235.0,40.299,40.3579,39.9949,40.0342,250235.0
2022-10-10 09:40:00,40.82,41.03,40.71,40.85,235592.0,40.044,40.25,39.9361,40.0734,235592.0
2022-10-10 09:50:00,40.85,40.93,40.55,40.56,245754.0,40.0734,40.1519,39.7791,39.7889,245754.0
2022-10-10 10:00:00,40.56,40.67,40.42,40.44,319850.0,39.7889,39.8968,39.6516,39.6712,319850.0
2022-10-10 10:10:00,40.43,40.6,40.43,40.57,160580.0,39.6614,39.8282,39.6614,39.7987,160580.0
2022-10-10 10:20:00,40.56,40.87,40.54,40.76,184905.0,39.7889,40.093,39.7693,39.9851,184905.0
2022-10-10 10:30:00,40.77,40.87,40.24,40.24,324443.0,39.9949,40.093,39.475,39.475,324443.0
2022-10-10 10:40:00,40.26,40.36,40.21,40.3,134250.0,39.4946,39.5927,39.4456,39.5339,134250.0
2022-10-10 10:50:00,40.28,40.33,40.12,40.25,119014.0,39.5143,39.5633,39.3573,39.4848,119014.0
2022-10-10 11:00:00,40.24,40.24,40.05,40.14,80712.0,39.475,39.475,39.2886,39.3769,80712.0
2022-10-10 11:10:00,40.13,40.28,40.13,40.18,42789.0,39.3671,39.5143,39.3671,39.4162,42789.0
2022-10-10 11:20:00,40.16,40.43,40.16,40.27,226105.0,39.3965,39.6614,39.3965,39.5044,226105.0
2022-10-10 11:30:00,40.28,40.32,40.21,40.21,115425.0,39.5143,39.5535,39.4456,39.4456,115425.0
2022-10-10 11:40:00,40.21,40.38,40.15,40.37,51378.0,39.4456,39.6123,39.3867,39.6025,51378.0
2022-10-10 11:50:00,40.36,40.53,40.35,40.38,78845.0,39.5927,39.7595,39.5829,39.6123,78845.0
2022-10-10 12:00:00,40.37,40.41,40.22,40.24,34661.0,39.6025,39.6418,39.4554,39.475,34661.0
2022-10-10 12:10:00,40.24,40.3,40.19,40.19,39001.0,39.475,39.5339,39.426,39.426,39001.0
2022-10-10 12:20:00,40.18,40.19,39.95,39.98,189553.0,39.4162,39.426,39.1905,39.22,189553.0
2022-10-10 12:30:00,39.97,40.04,39.93,40.02,59225.0,39.2101,39.2788,39.1709,39.2592,59225.0
2022-10-10 12:40:00,40.02,40.05,39.93,39.95,60498.0,39.2592,39.2886,39.1709,39.1905,60498.0
2022-10-10 12:50:00,39.96,39.96,39.83,39.83,84784.0,39.2003,39.2003,39.0728,39.0728,84784.0
2022-10-10 13:00:00,39.82,39.83,39.71,39.75,73166.0,39.063,39.0728,38.9551,38.9943,73166.0
2022-10-10 13:10:00,39.75,39.97,39.68,39.9,96742.0,38.9943,39.2101,38.9257,39.1415,96742.0
2022-10-10 13:20:00,39.89,40.0,39.89,39.98,67422.0,39.1317,39.2396,39.1317,39.22,67422.0
2022-10-10 13:30:00,39.95,40.19,39.95,40.16,112069.0,39.1905,39.426,39.1905,39.3965,112069.0
2022-10-10 13:40:00,40.18,40.64,40.1,40.58,162170.0,39.4162,39.8674,39.3377,39.8085,162170.0
2022-10-10 13:50:00,40.55,40.73,40.53,40.54,123334.0,39.7791,39.9557,39.7595,39.7693,123334.0
2022-10-10 14:00:00,40.55,40.57,40.37,40.41,87605.0,39.7791,39.7987,39.6025,39.6418,87605.0
2022-10-10 14:10:00,40.4,40.43,40.27,40.3,45192.0,39.632,39.6614,39.5044,39.5339,45192.0
2022-10-10 14:20:00,40.3,40.37,40.18,40.31,49491.0,39.5339,39.6025,39.4162,39.5437,49491.0
2022-10-10 14:30:00,40.33,40.55,40.29,40.55,96671.0,39.5633,39.7791,39.5241,39.7791,96671.0
2022-10-10 14:40:00,40.56,40.58,40.31,40.34,66705.0,39.7889,39.8085,39.5437,39.5731,66705.0
2022-10-10 14:50:00,40.34,40.44,40.25,40.32,60562.0,39.5731,39.6712,39.4848,39.5535,60562.0
2022-10-10 15:00:00,40.32,40.44,40.21,40.35,46765.0,39.5535,39.6712,39.4456,39.5829,46765.0
2022-10-10 15:10:00,40.31,40.61,40.31,40.58,93450.0,39.5437,39.838,39.5437,39.8085,93450.0
2022-10-10 15:20:00,40.6,40.64,40.34,40.36,111607.0,39.8282,39.8674,39.5731,39.5927,111607.0
2022-10-10 15:30:00,40.38,40.58,40.33,40.51,64148.0,39.6123,39.8085,39.5633,39.7399,64148.0
2022-10-10 15:40:00,40.52,40.55,40.35,40.49,69247.0,39.7497,39.7791,39.5829,39.7203,69247.0
2022-10-10 15:50:00,40.46,40.56,40.2,40.21,147843.0,39.6908,39.7889,39.4358,39.4456,147843.0
2022-10-11 09:30:00,39.8,39.94,39.57,39.61,269470.0,39.0434,39.1807,38.8177,38.857,269470.0
2022-10-11 09:40:00,39.62,39.77,39.46,39.58,218224.0,38.8668,39.0139,38.7098,38.8276,218224.0
2022-10-11 09:50:00,39.58,39.66,39.42,39.43,104194.0,38.8276,38.906,38.6706,38.6804,104194.0
2022-10-11 10:00:00,39.41,39.42,39.25,39.35,217747.0,38.6608,38.6706,38.5038,38.6019,217747.0
2022-10-11 10:10:00,39.34,39.61,39.3,39.5,134985.0,38.5921,38.857,38.5529,38.7491,134985.0
2022-10-11 10:20:00,39.49,39.55,39.4,39.47,96709.0,38.7393,38.7981,38.651,38.7196,96709.0
2022-10-11 10:30:00,39.45,39.71,39.36,39.7,80926.0,38.7,38.9551,38.6117,38.9453,80926.0
2022-10-11 10:40:00,39.72,39.87,39.7,39.74,106435.0,38.9649,39.112,38.9453,38.9845,106435.0
2022-10-11 10:50:00,39.72,39.89,39.63,39.64,56516.0,38.9649,39.1317,38.8766,38.8864,56516.0
2022-10-11 11:00:00,39.63,40.07,39.63,39.89,168090.0,38.8766,39.3082,38.8766,39.1317,168090.0
2022-10-11 11:10:00,39.9,40.09,39.82,40.0,98085.0,39.1415,39.3279,39.063,39.2396,98085.0
2022-10-11 11:20:00,40.01,40.09,39.92,40.04,39709.0,39.2494,39.3279,39.1611,39.2788,39709.0
2022-10-11 11:30:00,40.07,40.26,40.03,40.13,193516.0,39.3082,39.4946,39.269,39.3671,193516.0
2022-10-11 11:40:00,40.16,40.52,40.12,40.46,157166.0,39.3965,39.7497,39.3573,39.6908,157166.0
2022-10-11 11:50:00,40.48,40.51,40.31,40.37,71777.0,39.7104,39.7399,39.5437,39.6025,71777.0
2022-10-11 12:00:00,40.37,40.37,40.08,40.14,132445.0,39.6025,39.6025,39.3181,39.3769,132445.0
2022-10-11 12:10:00,40.14,40.48,40.12,40.47,81852.0,39.3769,39.7104,39.3573,39.7006,81852.0
2022-10-11 12:20:00,40.47,40.57,40.43,40.47,123196.0,39.7006,39.7987,39.6614,39.7006,123196.0
2022-10-11 12:30:00,40.48,40.61,40.47,40.61,108683.0,39.7104,39.838,39.7006,39.838,108683.0
2022-10-11 12:40:00,40.59,40.87,40.57,40.8,146518.0,39.8184,40.093,39.7987,40.0244,146518.0
2022-10-11 12:50:00,40.8,40.82,40.62,40.65,126196.0,40.0244,40.044,39.8478,39.8772,126196.0
2022-10-11 13:00:00,40.68,40.71,40.58,40.69,82412.0,39.9066,39.9361,39.8085,39.9165,82412.0
2022-10-11 13:10:00,40.68,40.73,40.5,40.64,70962.0,39.9066,39.9557,39.7301,39.8674,70962.0
2022-10-11 13:20:00,40.6,40.68,40.44,40.5,57239.0,39.8282,39.9066,39.6712,39.7301,57239.0
2022-10-11 13:30:00,40.5,40.56,40.39,40.54,79604.0,39.7301,39.7889,39.6222,39.7693,79604.0
2022-10-11 13:40:00,40.53,40.67,40.51,40.55,36870.0,39.7595,39.8968,39.7399,39.7791,36870.0
2022-10-11 13:50:00,40.55,40.67,40.51,40.62,52733.0,39.7791,39.8968,39.7399,39.8478,52733.0
2022-10-11 14:00:00,40.64,40.67,40.44,40.5,74678.0,39.8674,39.8968,39.6712,39.7301,74678.0
2022-10-11 14:10:00,40.49,40.49,40.31,40.31,82419.0,39.7203,39.7203,39.5437,39.5437,82419.0
2022-10-11 14:20:00,40.3,40.52,40.3,40.48,77515.0,39.5339,39.7497,39.5339,39.7104,77515.0
2022-10-11 14:30:00,40.47,40.59,40.44,40.51,64261.0,39.7006,39.8184,39.6712,39.7399,64261.0
2022-10-11 14:40:00,40.5,40.56,39.95,40.02,240820.0,39.7301,39.7889,39.1905,39.2592,240820.0
2022-10-11 14:50:00,40.03,40.06,39.56,39.6,194093.0,39.269,39.2984,38.8079,38.8472,194093.0
2022-10-11 15:00:00,39.58,39.65,39.42,39.46,259629.0,38.8276,38.8962,38.6706,38.7098,259629.0
2022-10-11 15:10:00,39.46,39.51,39.24,39.46,292485.0,38.7098,38.7589,38.494,38.7098,292485.0
2022-10-11 15:20:00,39.47,39.63,39.4,39.55,141704.0,38.7196,38.8766,38.651,38.7981,141704.0
2022-10-11 15:30:00,39.55,39.75,39.4,39.73,175621.0,38.7981,38.9943,38.651,38.9747,175621.0
2022-10-11 15:40:00,39.74,39.78,39.56,39.77,127790.0,38.9845,39.0238,38.8079,39.0139,127790.0
2022-10-11 15:50:00,39.76,39.79,39.51,39.68,313933.0,39.0041,39.0336,38.7589,38.9257,313933.0
2022-10-12 09:30:00,39.78,39.97,39.37,39.91,355536.0,39.0238,39.2101,38.6216,39.1513,355536.0
2022-10-12 09:40:00,39.91,40.14,39.75,39.85,250143.0,39.1513,39.3769,38.9943,39.0924,250143.0
2022-10-12 09:50:00,39.86,40.01,39.77,39.91,72328.0,39.1022,39.2494,39.0139,39.1513,72328.0
2022-10-12 10:00:00,39.93,40.07,39.71,39.81,172609.0,39.1709,39.3082,38.9551,39.0532,172609.0
2022-10-12 10:10:00,39.8,39.83,39.66,39.8,252992.0,39.0434,39.0728,38.906,39.0434,252992.0
2022-10-12 10:20:00,39.77,39.92,39.52,39.83,235103.0,39.0139,39.1611,38.7687,39.0728,235103.0
2022-10-12 10:30:00,39.83,40.0,39.71,39.71,119725.0,39.0728,39.2396,38.9551,38.9551,119725.0
2022-10-12 10:40:00,39.69,39.72,39.54,39.69,160652.0,38.9355,38.9649,38.7883,38.9355,160652.0
2022-10-12 10:50:00,39.71,39.83,39.66,39.71,90081.0,38.9551,39.0728,38.906,38.9551,90081.0
2022-10-12 11:00:00,39.71,39.89,39.68,39.86,59511.0,38.9551,39.1317,38.9257,39.1022,59511.0
2022-10-12 11:10:00,39.86,40.0,39.85,39.96,76315.0,39.1022,39.2396,39.0924,39.2003,76315.0
2022-10-12 11:20:00,39.94,40.01,39.8,39.88,101137.0,39.1807,39.2494,39.0434,39.1219,101137.0
2022-10-12 11:30:00,39.91,39.95,39.77,39.83,68935.0,39.1513,39.1905,39.0139,39.0728,68935.0
2022-10-12 11:40:00,39.83,40.04,39.8,39.91,73443.0,39.0728,39.2788,39.0434,39.1513,73443.0
2022-10-12 11:50:00,39.92,40.06,39.91,40.01,40284.0,39.1611,39.2984,39.1513,39.2494,40284.0
2022-10-12 12:00:00,40.01,40.14,39.89,39.94,47308.0,39.2494,39.3769,39.1317,39.1807,47308.0
2022-10-12 12:10:00,39.92,39.93,39.78,39.91,46400.0,39.1611,39.1709,39.0238,39.1513,46400.0
2022-10-12 12:20:00,39.91,39.93,39.76,39.8,33686.0,39.1513,39.1709,39.0041,39.0434,33686.0
2022-10-12 12:30:00,39.79,39.82,39.66,39.69,53620.0,39.0336,39.063,38.906,38.9355,53620.0
2022-10-12 12:40:00,39.67,39.8,39.66,39.76,105253.0,38.9158,39.0434,38.906,39.0041,105253.0
2022-10-12 12:50:00,39.77,39.89,39.77,39.87,72117.0,39.0139,39.1317,39.0139,39.112,72117.0
2022-10-12 13:00:00,39.86,39.91,39.79,39.88,203339.0,39.1022,39.1513,39.0336,39.1219,203339.0
2022-10-12 13:10:00,39.87,39.88,39.76,39.76,53858.0,39.112,39.1219,39.0041,39.0041,53858.0
2022-10-12 13:20:00,39.77,39.82,39.73,39.82,27433.0,39.0139,39.063,38.9747,39.063,27433.0
2022-10-12 13:30:00,39.81,39.81,39.59,39.66,101263.0,39.0532,39.0532,38.8374,38.906,101263.0
2022-10-12 13:40:00,39.68,39.71,39.62,39.7,15169.0,38.9257,38.9551,38.8668,38.9453,15169.0
2022-10-12 13:50:00,39.69,39.69,39.6,39.66,40943.0,38.9355,38.9355,38.8472,38.906,40943.0
2022-10-12 14:00:00,39.65,39.91,39.55,39.8,267407.0,38.8962,39.1513,38.7981,39.0434,267407.0
2022-10-12 14:10:00,39.79,39.99,39.69,39.88,137163.0,39.0336,39.2298,38.9355,39.1219,137163.0
2022-10-12 14:20:00,39.86,40.02,39.7,39.98,71562.0,39.1022,39.2592,38.9453,39.22,71562.0
2022-10-12 14:30:00,40.0,40.05,39.86,39.93,103604.0,39.2396,39.2886,39.1022,39.1709,103604.0
2022-10-12 14:40:00,39.94,39.97,39.74,39.78,67804.0,39.1807,39.2101,38.9845,39.0238,67804.0
2022-10-12 14:50:00,39.77,39.8,39.63,39.67,195390.0,39.0139,39.0434,38.8766,38.9158,195390.0
2022-10-12 15:00:00,39.67,39.71,39.56,39.64,74048.0,38.9158,38.9551,38.8079,38.8864,74048.0
2022-10-12 15:10:00,39.65,39.75,39.58,39.74,86282.0,38.8962,38.9943,38.8276,38.9845,86282.0
2022-10-12 15:20:00,39.75,39.78,39.65,39.65,73608.0,38.9943,39.0238,38.8962,38.8962,73608.0
2022-10-12 15:30:00,39.66,39.81,39.63,39.74,106425.0,38.906,39.0532,38.8766,38.9845,106425.0
2022-10-12 15:40:00,39.75,39.76,39.63,39.64,61793.0,38.9943,39.0041,38.8766,38.8864,61793.0
2022-10-12 15:50:00,39.63,39.67,39.41,39.42,306013.0,38.8766,38.9158,38.6608,38.6706,306013.0
2022-10-13 09:30:00,37.79,37.93,37.53,37.72,710468.0,37.0716,37.2089,36.8165,37.0029,710468.0
2022-10-13 09:40:00,37.73,38.16,37.65,38.15,385717.0,37.0127,37.4346,36.9342,37.4247,385717.0
2022-10-13 09:50:00,38.14,38.5,38.11,38.38,322861.0,37.4149,37.7681,37.3855,37.6504,322861.0
2022-10-13 10:00:00,38.39,38.72,38.27,38.64,219601.0,37.6602,37.9839,37.5425,37.9054,219601.0
2022-10-13 10:10:00,38.63,38.86,38.49,38.61,254208.0,37.8956,38.1212,37.7583,37.876,254208.0
2022-10-13 10:20:00,38.62,38.68,38.33,38.41,154498.0,37.8858,37.9447,37.6013,37.6798,154498.0
2022-10-13 10:30:00,38.36,38.66,38.35,38.6,141743.0,37.6308,37.925,37.6209,37.8662,141743.0
2022-10-13 10:40:00,38.6,38.89,38.53,38.8,163930.0,37.8662,38.1507,37.7975,38.0624,163930.0
2022-10-13 10:50:00,38.82,39.0,38.64,38.76,250578.0,38.082,38.2586,37.9054,38.0231,250578.0
2022-10-13 11:00:00,38.73,39.45,38.7,39.4,325431.0,37.9937,38.7,37.9643,38.651,325431.0
2022-10-13 11:10:00,39.36,40.24,39.27,39.92,758901.0,38.6117,39.475,38.5235,39.1611,758901.0
2022-10-13 11:20:00,39.95,40.75,39.94,40.22,778934.0,39.1905,39.9753,39.1807,39.4554,778934.0
2022-10-13 11:30:00,40.25,41.22,40.13,40.99,609254.0,39.4848,40.4364,39.3671,40.2108,609254.0
2022-10-13 11:40:00,41.02,41.34,40.61,40.64,669716.0,40.2402,40.5541,39.838,39.8674,669716.0
2022-10-13 11:50:00,40.64,40.87,40.52,40.77,246332.0,39.8674,40.093,39.7497,39.9949,246332.0
2022-10-13 12:00:00,40.82,41.06,40.78,40.79,208656.0,40.044,40.2794,40.0047,40.0146,208656.0
2022-10-13 12:10:00,40.79,40.84,40.43,40.46,161622.0,40.0146,40.0636,39.6614,39.6908,161622.0
2022-10-13 12:20:00,40.46,40.64,40.37,40.46,188044.0,39.6908,39.8674,39.6025,39.6908,188044.0
2022-10-13 12:30:00,40.46,40.62,40.41,40.53,119149.0,39.6908,39.8478,39.6418,39.7595,119149.0
2022-10-13 12:40:00,40.52,40.9,40.51,40.9,214829.0,39.7497,40.1225,39.7399,40.1225,214829.0
2022-10-13 12:50:00,40.9,40.98,40.75,40.82,182858.0,40.1225,40.2009,39.9753,40.044,182858.0
2022-10-13 13:00:00,40.82,41.03,40.81,40.89,72995.0,40.044,40.25,40.0342,40.1127,72995.0
2022-10-13 13:10:00,40.89,41.04,40.82,41.0,37765.0,40.1127,40.2598,40.044,40.2206,37765.0
2022-10-13 13:20:00,41.0,41.44,41.0,41.33,254934.0,40.2206,40.6522,40.2206,40.5443,254934.0
2022-10-13 13:30:00,41.37,41.6,41.36,41.44,172652.0,40.5835,40.8092,40.5737,40.6522,172652.0
2022-10-13 13:40:00,41.45,41.47,41.24,41.36,104917.0,40.662,40.6816,40.456,40.5737,104917.0
2022-10-13 13:50:00,41.35,41.44,41.31,41.39,68554.0,40.5639,40.6522,40.5247,40.6031,68554.0
2022-10-13 14:00:00,41.39,41.42,41.26,41.29,81759.0,40.6031,40.6326,40.4756,40.505,81759.0
2022-10-13 14:10:00,41.3,41.39,41.18,41.33,78861.0,40.5149,40.6031,40.3971,40.5443,78861.0
2022-10-13 14:20:00,41.32,41.34,41.05,41.07,55703.0,40.5345,40.5541,40.2696,40.2892,55703.0
2022-10-13 14:30:00,41.16,41.37,41.14,41.34,43091.0,40.3775,40.5835,40.3579,40.5541,43091.0
2022-10-13 14:40:00,41.32,41.53,41.28,41.46,92297.0,40.5345,40.7405,40.4952,40.6718,92297.0
2022-10-13 14:50:00,41.44,41.74,41.43,41.66,304829.0,40.6522,40.9465,40.6424,40.868,304829.0
2022-10-13 15:00:00,41.67,41.82,41.53,41.79,238209.0,40.8778,41.025,40.7405,40.9955,238209.0
2022-10-13 15:10:00,41.81,41.82,41.65,41.7,78275.0,41.0152,41.025,40.8582,40.9073,78275.0
2022-10-13 15:20:00,41.69,41.7,41.49,41.52,185513.0,40.8974,40.9073,40.7012,40.7307,185513.0
2022-10-13 15:30:00,41.5,41.63,41.27,41.43,170428.0,40.7111,40.8386,40.4854,40.6424,170428.0
2022-10-13 15:40:00,41.42,41.61,41.33,41.54,164084.0,40.6326,40.819,40.5443,40.7503,164084.0
2022-10-13 15:50:00,41.54,41.75,41.4,41.51,978146.0,40.7503,40.9563,40.613,40.7209,978146.0
2022-10-14 09:30:00,42.04,42.45,41.81,42.41,860795.0,41.2408,41.643,41.0152,41.6038,860795.0
2022-10-14 09:40:00,42.41,42.42,41.52,41.65,368312.0,41.6038,41.6136,40.7307,40.8582,368312.0
2022-10-14 09:50:00,41.65,41.85,41.48,41.62,227863.0,40.8582,41.0544,40.6914,40.8288,227863.0
2022-10-14 10:00:00,41.63,41.63,40.85,41.07,628273.0,40.8386,40.8386,40.0734,40.2892,628273.0
2022-10-14 10:10:00,41.09,41.15,40.52,40.65,389819.0,40.3089,40.3677,39.7497,39.8772,389819.0
2022-10-14 10:20:00,40.66,40.68,40.27,40.58,543519.0,39.887,39.9066,39.5044,39.8085,543519.0
2022-10-14 10:30:00,40.57,40.77,40.49,40.59,294445.0,39.7987,39.9949,39.7203,39.8184,294445.0
2022-10-14 10:40:00,40.61,40.74,40.2,40.24,355003.0,39.838,39.9655,39.4358,39.475,355003.0
2022-10-14 10:50:00,40.27,40.66,40.22,40.59,252799.0,39.5044,39.887,39.4554,39.8184,252799.0
2022-10-14 11:00:00,40.59,40.93,40.58,40.66,265935.0,39.8184,40.1519,39.8085,39.887,265935.0
2022-10-14 11:10:00,40.66,40.69,40.27,40.32,193679.0,39.887,39.9165,39.5044,39.5535,193679.0
2022-10-14 11:20:00,40.33,40.65,40.32,40.62,136983.0,39.5633,39.8772,39.5535,39.8478,136983.0
2022-10-14 11:30:00,40.62,40.62,40.25,40.44,148013.0,39.8478,39.8478,39.4848,39.6712,148013.0
2022-10-14 11:40:00,40.44,40.49,40.07,40.15,349955.0,39.6712,39.7203,39.3082,39.3867,349955.0
2022-10-14 11:50:00,40.17,40.24,39.98,40.07,164739.0,39.4063,39.475,39.22,39.3082,164739.0
2022-10-14 12:00:00,40.04,40.36,39.86,39.87,597589.0,39.2788,39.5927,39.1022,39.112,597589.0
2022-10-14 12:10:00,39.87,39.99,39.78,39.96,237908.0,39.112,39.2298,39.0238,39.2003,237908.0
2022-10-14 12:20:00,39.93,40.06,39.87,40.06,86552.0,39.1709,39.2984,39.112,39.2984,86552.0
2022-10-14 12:30:00,40.05,40.2,39.96,40.12,90924.0,39.2886,39.4358,39.2003,39.3573,90924.0
2022-10-14 12:40:00,40.1,40.31,40.07,40.07,58070.0,39.3377,39.5437,39.3082,39.3082,58070.0
2022-10-14 12:50:00,40.04,40.05,39.92,39.96,37670.0,39.2788,39.2886,39.1611,39.2003,37670.0
2022-10-14 13:00:00,39.98,40.16,39.86,39.91,53199.0,39.22,39.3965,39.1022,39.1513,53199.0
2022-10-14 13:10:00,39.91,40.0,39.85,39.93,53207.0,39.1513,39.2396,39.0924,39.1709,53207.0
2022-10-14 13:20:00,39.9,40.01,39.79,40.0,209797.0,39.1415,39.2494,39.0336,39.2396,209797.0
2022-10-14 13:30:00,39.99,40.11,39.94,40.05,101696.0,39.2298,39.3475,39.1807,39.2886,101696.0
2022-10-14 13:40:00,40.05,40.14,39.98,40.05,87069.0,39.2886,39.3769,39.22,39.2886,87069.0
2022-10-14 13:50:00,40.04,40.16,39.96,40.15,41815.0,39.2788,39.3965,39.2003,39.3867,41815.0
2022-10-14 14:00:00,40.15,40.15,39.92,39.97,58272.0,39.3867,39.3867,39.1611,39.2101,58272.0
2022-10-14 14:10:00,39.92,39.95,39.7,39.7,120327.0,39.1611,39.1905,38.9453,38.9453,120327.0
2022-10-14 14:20:00,39.71,39.78,39.63,39.76,88030.0,38.9551,39.0238,38.8766,39.0041,88030.0
2022-10-14 14:30:00,39.74,39.79,39.67,39.7,46450.0,38.9845,39.0336,38.9158,38.9453,46450.0
2022-10-14 14:40:00,39.7,39.73,39.58,39.73,227447.0,38.9453,38.9747,38.8276,38.9747,227447.0
2022-10-14 14:50:00,39.72,39.77,39.66,39.77,62095.0,38.9649,39.0139,38.906,39.0139,62095.0
2022-10-14 15:00:00,39.77,39.98,39.7,39.74,276074.0,39.0139,39.22,38.9453,38.9845,276074.0
2022-10-14 15:10:00,39.74,39.79,39.54,39.62,80808.0,38.9845,39.0336,38.7883,38.8668,80808.0
2022-10-14 15:20:00,39.62,39.86,39.59,39.84,82096.0,38.8668,39.1022,38.8374,39.0826,82096.0
2022-10-14 15:30:00,39.82,40.0,39.73,39.83,132540.0,39.063,39.2396,38.9747,39.0728,132540.0
2022-10-14 15:40:00,39.81,39.82,39.63,39.74,139708.0,39.0532,39.063,38.8766,38.9845,139708.0
2022-10-14 15:50:00,39.73,39.83,39.44,39.6,494950.0,38.9747,39.0728,38.6902,38.8472,494950.0
2022-10-17 09:30:00,41.0,41.56,40.99,41.55,327538.0,40.2206,40.7699,40.2108,40.7601,327538.0
2022-10-17 09:40:00,41.56,41.74,41.45,41.62,257493.0,40.7699,40.9465,40.662,40.8288,257493.0
2022-10-17 09:50:00,41.64,41.71,41.33,41.4,139447.0,40.8484,40.9171,40.5443,40.613,139447.0
2022-10-17 10:00:00,41.43,41.58,41.34,41.49,107427.0,40.6424,40.7895,40.5541,40.7012,107427.0
2022-10-17 10:10:00,41.48,41.86,41.47,41.76,221367.0,40.6914,41.0642,40.6816,40.9661,221367.0
2022-10-17 10:20:00,41.79,41.87,41.54,41.57,87870.0,40.9955,41.074,40.7503,40.7797,87870.0
2022-10-17 10:30:00,41.61,41.67,41.48,41.62,115158.0,40.819,40.8778,40.6914,40.8288,115158.0
2022-10-17 10:40:00,41.63,41.66,41.49,41.54,66081.0,40.8386,40.868,40.7012,40.7503,66081.0
2022-10-17 10:50:00,41.51,41.51,41.19,41.31,201843.0,40.7209,40.7209,40.407,40.5247,201843.0
2022-10-17 11:00:00,41.31,41.45,41.23,41.23,71256.0,40.5247,40.662,40.4462,40.4462,71256.0
2022-10-17 11:10:00,41.24,41.37,41.13,41.19,60136.0,40.456,40.5835,40.3481,40.407,60136.0
2022-10-17 11:20:00,41.18,41.53,41.18,41.52,87810.0,40.3971,40.7405,40.3971,40.7307,87810.0
2022-10-17 11:30:00,41.53,41.58,41.46,41.58,121551.0,40.7405,40.7895,40.6718,40.7895,121551.0
2022-10-17 11:40:00,41.58,41.7,41.57,41.65,38464.0,40.7895,40.9073,40.7797,40.8582,38464.0
2022-10-17 11:50:00,41.62,41.76,41.6,41.64,54623.0,40.8288,40.9661,40.8092,40.8484,54623.0
2022-10-17 12:00:00,41.66,41.79,41.61,41.78,56655.0,40.868,40.9955,40.819,40.9857,56655.0
2022-10-17 12:10:00,41.77,41.77,41.53,41.54,49702.0,40.9759,40.9759,40.7405,40.7503,49702.0
2022-10-17 12:20:00,41.52,41.66,41.48,41.63,54278.0,40.7307,40.868,40.6914,40.8386,54278.0
2022-10-17 12:30:00,41.64,41.74,41.6,41.64,52476.0,40.8484,40.9465,40.8092,40.8484,52476.0
2022-10-17 12:40:00,41.63,41.63,41.42,41.56,45895.0,40.8386,40.8386,40.6326,40.7699,45895.0
2022-10-17 12:50:00,41.53,41.63,41.52,41.55,26684.0,40.7405,40.8386,40.7307,40.7601,26684.0
2022-10-17 13:00:00,41.55,41.62,41.43,41.59,35654.0,40.7601,40.8288,40.6424,40.7993,35654.0
2022-10-17 13:10:00,41.57,41.67,41.51,41.53,24453.0,40.7797,40.8778,40.7209,40.7405,24453.0
2022-10-17 13:20:00,41.51,41.73,41.51,41.66,52646.0,40.7209,40.9367,40.7209,40.868,52646.0
2022-10-17 13:30:00,41.67,41.71,41.64,41.7,12702.0,40.8778,40.9171,40.8484,40.9073,12702.0
2022-10-17 13:40:00,41.72,41.8,41.64,41.77,63718.0,40.9269,41.0054,40.8484,40.9759,63718.0
2022-10-17 13:50:00,41.78,41.8,41.71,41.75,30499.0,40.9857,41.0054,40.9171,40.9563,30499.0
2022-10-17 14:00:00,41.74,41.86,41.64,41.71,80484.0,40.9465,41.0642,40.8484,40.9171,80484.0
2022-10-17 14:10:00,41.71,41.73,41.58,41.65,32503.0,40.9171,40.9367,40.7895,40.8582,32503.0
2022-10-17 14:20:00,41.64,41.65,41.49,41.59,29996.0,40.8484,40.8582,40.7012,40.7993,29996.0
2022-10-17 14:30:00,41.59,41.69,41.52,41.67,52052.0,40.7993,40.8974,40.7307,40.8778,52052.0
2022-10-17 14:40:00,41.67,41.74,41.66,41.7,74067.0,40.8778,40.9465,40.868,40.9073,74067.0
2022-10-17 14:50:00,41.65,41.69,41.6,41.61,35724.0,40.8582,40.8974,40.8092,40.819,35724.0
2022-10-17 15:00:00,41.59,41.67,41.51,41.55,67641.0,40.7993,40.8778,40.7209,40.7601,67641.0
2022-10-17 15:10:00,41.54,41.58,41.48,41.56,75859.0,40.7503,40.7895,40.6914,40.7699,75859.0
2022-10-17 15:20:00,41.57,41.66,41.48,41.66,83345.0,40.7797,40.868,40.6914,40.868,83345.0
2022-10-17 15:30:00,41.66,41.72,41.6,41.64,62418.0,40.868,40.9269,40.8092,40.8484,62418.0
2022-10-17 15:40:00,41.63,41.79,41.6,41.68,134890.0,40.8386,40.9955,40.8092,40.8876,134890.0
2022-10-17 15:50:00,41.69,41.78,41.51,41.62,292242.0,40.8974,40.9857,40.7209,40.8288,292242.0
2022-10-18 09:30:00,43.5,43.56,43.29,43.37,428637.0,42.673,42.7319,42.467,42.5455,428637.0
2022-10-18 09:40:00,43.36,43.4,43.08,43.22,215160.0,42.5357,42.5749,42.261,42.3984,215160.0
2022-10-18 09:50:00,43.24,43.29,42.89,43.01,145192.0,42.418,42.467,42.0746,42.1924,145192.0
2022-10-18 10:00:00,43.03,43.31,43.03,43.27,121884.0,42.212,42.4866,42.212,42.4474,121884.0
2022-10-18 10:10:00,43.27,43.31,43.01,43.08,93956.0,42.4474,42.4866,42.1924,42.261,93956.0
2022-10-18 10:20:00,43.1,43.1,42.76,42.78,121540.0,42.2806,42.2806,41.9471,41.9667,121540.0
2022-10-18 10:30:00,42.77,42.83,42.55,42.58,144530.0,41.9569,42.0158,41.7411,41.7705,144530.0
2022-10-18 10:40:00,42.59,42.9,42.59,42.86,117460.0,41.7803,42.0844,41.7803,42.0452,117460.0
2022-10-18 10:50:00,42.85,42.85,42.66,42.68,97456.0,42.0354,42.0354,41.849,41.8686,97456.0
2022-10-18 11:00:00,42.68,42.77,42.43,42.48,108454.0,41.8686,41.9569,41.6234,41.6724,108454.0
2022-10-18 11:10:00,42.47,42.51,42.14,42.16,188623.0,41.6626,41.7019,41.3389,41.3585,188623.0
2022-10-18 11:20:00,42.17,42.19,41.91,42.04,682345.0,41.3683,41.3879,41.1133,41.2408,682345.0
2022-10-18 11:30:00,42.03,42.06,41.77,41.9,174881.0,41.231,41.2604,40.9759,41.1035,174881.0
2022-10-18 11:40:00,41.92,42.11,41.79,42.1,197453.0,41.1231,41.3095,40.9955,41.2997,197453.0
2022-10-18 11:50:00,42.08,42.17,42.04,42.16,123542.0,41.28,41.3683,41.2408,41.3585,123542.0
2022-10-18 12:00:00,42.15,42.37,42.0,42.35,231088.0,41.3487,41.5645,41.2016,41.5449,231088.0
2022-10-18 12:10:00,42.34,42.51,42.32,42.45,245292.0,41.5351,41.7019,41.5155,41.643,245292.0
2022-10-18 12:20:00,42.44,42.44,42.22,42.31,124031.0,41.6332,41.6332,41.4174,41.5057,124031.0
2022-10-18 12:30:00,42.32,42.6,42.25,42.55,87527.0,41.5155,41.7901,41.4468,41.7411,87527.0
2022-10-18 12:40:00,42.55,42.66,42.44,42.5,76952.0,41.7411,41.849,41.6332,41.692,76952.0
2022-10-18 12:50:00,42.51,42.65,42.42,42.45,37615.0,41.7019,41.8392,41.6136,41.643,37615.0
2022-10-18 13:00:00,42.44,42.48,42.15,42.31,86451.0,41.6332,41.6724,41.3487,41.5057,86451.0
2022-10-18 13:10:00,42.32,42.51,42.28,42.48,37397.0,41.5155,41.7019,41.4762,41.6724,37397.0
2022-10-18 13:20:00,42.48,42.62,42.37,42.61,66765.0,41.6724,41.8098,41.5645,41.8,66765.0
2022-10-18 13:30:00,42.6,42.82,42.55,42.73,117267.0,41.7901,42.006,41.7411,41.9177,117267.0
2022-10-18 13:40:00,42.77,42.79,42.6,42.74,83651.0,41.9569,41.9765,41.7901,41.9275,83651.0
2022-10-18 13:50:00,42.75,42.87,42.7,42.8,149733.0,41.9373,42.055,41.8882,41.9863,149733.0
2022-10-18 14:00:00,42.79,42.85,42.62,42.66,142865.0,41.9765,42.0354,41.8098,41.849,142865.0
2022-10-18 14:10:00,42.71,42.73,42.6,42.6,30067.0,41.8981,41.9177,41.7901,41.7901,30067.0
2022-10-18 14:20:00,42.61,42.78,42.57,42.76,38617.0,41.8,41.9667,41.7607,41.9471,38617.0
2022-10-18 14:30:00,42.77,42.78,42.34,42.4,154882.0,41.9569,41.9667,41.5351,41.5939,154882.0
2022-10-18 14:40:00,42.42,42.42,41.91,42.09,203926.0,41.6136,41.6136,41.1133,41.2898,203926.0
2022-10-18 14:50:00,42.06,42.24,41.98,42.21,109988.0,41.2604,41.437,41.1819,41.4076,109988.0
2022-10-18 15:00:00,42.19,42.19,41.99,42.09,119528.0,41.3879,41.3879,41.1917,41.2898,119528.0
2022-10-18 15:10:00,42.12,42.16,41.96,42.08,44138.0,41.3193,41.3585,41.1623,41.28,44138.0
2022-10-18 15:20:00,42.09,42.28,42.04,42.25,48588.0,41.2898,41.4762,41.2408,41.4468,48588.0
2022-10-18 15:30:00,42.23,42.54,42.21,42.44,105278.0,41.4272,41.7313,41.4076,41.6332,105278.0
2022-10-18 15:40:00,42.46,42.55,42.42,42.49,58128.0,41.6528,41.7411,41.6136,41.6822,58128.0
2022-10-18 15:50:00,42.47,42.62,42.34,42.6,232761.0,41.6626,41.8098,41.5351,41.7901,232761.0
2022-10-19 09:30:00,42.1,42.53,42.01,42.34,222346.0,41.2997,41.7215,41.2114,41.5351,222346.0
2022-10-19 09:40:00,42.34,42.39,41.83,41.89,176749.0,41.5351,41.5841,41.0348,41.0936,176749.0
2022-10-19 09:50:00,41.86,42.2,41.85,41.98,100262.0,41.0642,41.3978,41.0544,41.1819,100262.0
2022-10-19 10:00:00,41.98,42.26,41.92,42.19,108108.0,41.1819,41.4566,41.1231,41.3879,108108.0
2022-10-19 10:10:00,42.21,42.51,42.07,42.39,122447.0,41.4076,41.7019,41.2702,41.5841,122447.0
2022-10-19 10:20:00,42.41,42.73,42.4,42.68,153748.0,41.6038,41.9177,41.5939,41.8686,153748.0
2022-10-19 10:30:00,42.69,42.73,42.5,42.58,56508.0,41.8784,41.9177,41.692,41.7705,56508.0
2022-10-19 10:40:00,42.59,42.61,42.33,42.37,57325.0,41.7803,41.8,41.5253,41.5645,57325.0
2022-10-19 10:50:00,42.37,42.41,42.16,42.24,69745.0,41.5645,41.6038,41.3585,41.437,69745.0
2022-10-19 11:00:00,42.24,42.32,42.13,42.29,44655.0,41.437,41.5155,41.3291,41.486,44655.0
2022-10-19 11:10:00,42.28,42.48,42.27,42.43,66194.0,41.4762,41.6724,41.4664,41.6234,66194.0
2022-10-19 11:20:00,42.43,42.47,42.16,42.21,53145.0,41.6234,41.6626,41.3585,41.4076,53145.0
2022-10-19 11:30:00,42.2,42.26,42.01,42.26,183477.0,41.3978,41.4566,41.2114,41.4566,183477.0
2022-10-19 11:40:00,42.25,42.3,42.15,42.27,41332.0,41.4468,41.4958,41.3487,41.4664,41332.0
2022-10-19 11:50:00,42.27,42.4,42.23,42.25,64201.0,41.4664,41.5939,41.4272,41.4468,64201.0
2022-10-19 12:00:00,42.25,42.27,41.98,42.02,98249.0,41.4468,41.4664,41.1819,41.2212,98249.0
2022-10-19 12:10:00,42.02,42.08,41.96,42.06,44962.0,41.2212,41.28,41.1623,41.2604,44962.0
2022-10-19 12:20:00,42.06,42.07,41.87,41.92,85115.0,41.2604,41.2702,41.074,41.1231,85115.0
2022-10-19 12:30:00,41.9,42.07,41.89,41.97,73623.0,41.1035,41.2702,41.0936,41.1721,73623.0
2022-10-19 12:40:00,41.97,41.97,41.61,41.64,123042.0,41.1721,41.1721,40.819,40.8484,123042.0
2022-10-19 12:50:00,41.64,41.74,41.62,41.67,51105.0,40.8484,40.9465,40.8288,40.8778,51105.0
2022-10-19 13:00:00,41.66,41.73,41.29,41.43,205129.0,40.868,40.9367,40.505,40.6424,205129.0
2022-10-19 13:10:00,41.41,41.5,41.39,41.44,65023.0,40.6228,40.7111,40.6031,40.6522,65023.0
2022-10-19 13:20:00,41.45,41.66,41.44,41.54,70150.0,40.662,40.868,40.6522,40.7503,70150.0
2022-10-19 13:30:00,41.54,41.6,41.46,41.48,70104.0,40.7503,40.8092,40.6718,40.6914,70104.0
2022-10-19 13:40:00,41.48,41.59,41.43,41.46,41033.0,40.6914,40.7993,40.6424,40.6718,41033.0
2022-10-19 13:50:00,41.47,41.62,41.42,41.62,37288.0,40.6816,40.8288,40.6326,40.8288,37288.0
2022-10-19 14:00:00,41.61,41.88,41.54,41.81,63942.0,40.819,41.0838,40.7503,41.0152,63942.0
2022-10-19 14:10:00,41.8,41.96,41.77,41.86,66083.0,41.0054,41.1623,40.9759,41.0642,66083.0
2022-10-19 14:20:00,41.84,41.9,41.78,41.89,52334.0,41.0446,41.1035,40.9857,41.0936,52334.0
2022-10-19 14:30:00,41.86,41.93,41.8,41.81,33817.0,41.0642,41.1329,41.0054,41.0152,33817.0
2022-10-19 14:40:00,41.81,41.85,41.67,41.7,54104.0,41.0152,41.0544,40.8778,40.9073,54104.0
2022-10-19 14:50:00,41.69,41.72,41.64,41.66,28942.0,40.8974,40.9269,40.8484,40.868,28942.0
2022-10-19 15:00:00,41.66,41.8,41.61,41.76,59840.0,40.868,41.0054,40.819,40.9661,59840.0
2022-10-19 15:10:00,41.81,42.02,41.77,41.98,103607.0,41.0152,41.2212,40.9759,41.1819,103607.0
2022-10-19 15:20:00,41.97,42.0,41.74,41.77,62251.0,41.1721,41.2016,40.9465,40.9759,62251.0
2022-10-19 15:30:00,41.79,41.88,41.73,41.78,57058.0,40.9955,41.0838,40.9367,40.9857,57058.0
2022-10-19 15:40:00,41.79,41.89,41.71,41.8,100380.0,40.9955,41.0936,40.9171,41.0054,100380.0
2022-10-19 15:50:00,41.79,42.02,41.73,41.99,159523.0,40.9955,41.2212,40.9367,41.1917,159523.0
2022-10-20 09:30:00,41.86,42.0,41.66,41.7,202245.0,41.0642,41.2016,40.868,40.9073,202245.0
2022-10-20 09:40:00,41.68,42.1,41.61,42.03,199115.0,40.8876,41.2997,40.819,41.231,199115.0
2022-10-20 09:50:00,42.06,42.25,42.03,42.08,138637.0,41.2604,41.4468,41.231,41.28,138637.0
2022-10-20 10:00:00,42.1,42.64,42.07,42.62,202824.0,41.2997,41.8294,41.2702,41.8098,202824.0
2022-10-20 10:10:00,42.64,42.85,42.49,42.81,285300.0,41.8294,42.0354,41.6822,41.9962,285300.0
2022-10-20 10:20:00,42.81,42.9,42.67,42.79,134686.0,41.9962,42.0844,41.8588,41.9765,134686.0
2022-10-20 10:30:00,42.8,42.86,42.53,42.6,92210.0,41.9863,42.0452,41.7215,41.7901,92210.0
2022-10-20 10:40:00,42.6,42.64,42.45,42.59,131399.0,41.7901,41.8294,41.643,41.7803,131399.0
2022-10-20 10:50:00,42.59,42.74,42.51,42.74,100328.0,41.7803,41.9275,41.7019,41.9275,100328.0
2022-10-20 11:00:00,42.75,42.79,42.59,42.68,84363.0,41.9373,41.9765,41.7803,41.8686,84363.0
2022-10-20 11:10:00,42.67,42.72,42.48,42.48,62531.0,41.8588,41.9079,41.6724,41.6724,62531.0
2022-10-20 11:20:00,42.5,42.57,42.27,42.36,148191.0,41.692,41.7607,41.4664,41.5547,148191.0
2022-10-20 11:30:00,42.37,42.61,42.36,42.58,48083.0,41.5645,41.8,41.5547,41.7705,48083.0
2022-10-20 11:40:00,42.58,42.63,42.46,42.54,31775.0,41.7705,41.8196,41.6528,41.7313,31775.0
2022-10-20 11:50:00,42.53,42.59,42.33,42.36,29428.0,41.7215,41.7803,41.5253,41.5547,29428.0
2022-10-20 12:00:00,42.35,42.38,41.99,42.02,137184.0,41.5449,41.5743,41.1917,41.2212,137184.0
2022-10-20 12:10:00,42.02,42.13,41.95,42.09,136891.0,41.2212,41.3291,41.1525,41.2898,136891.0
2022-10-20 12:20:00,42.08,42.08,41.81,41.88,102424.0,41.28,41.28,41.0152,41.0838,102424.0
2022-10-20 12:30:00,41.86,41.95,41.75,41.79,69797.0,41.0642,41.1525,40.9563,40.9955,69797.0
2022-10-20 12:40:00,41.81,41.87,41.65,41.77,80162.0,41.0152,41.074,40.8582,40.9759,80162.0
2022-10-20 12:50:00,41.76,41.82,41.68,41.82,49357.0,40.9661,41.025,40.8876,41.025,49357.0
2022-10-20 13:00:00,41.81,41.84,41.46,41.52,126605.0,41.0152,41.0446,40.6718,40.7307,126605.0
2022-10-20 13:10:00,41.51,41.67,41.49,41.56,59037.0,40.7209,40.8778,40.7012,40.7699,59037.0
2022-10-20 13:20:00,41.53,41.69,41.52,41.64,175374.0,40.7405,40.8974,40.7307,40.8484,175374.0
2022-10-20 13:30:00,41.65,41.66,41.54,41.59,50264.0,40.8582,40.868,40.7503,40.7993,50264.0
2022-10-20 13:40:00,41.58,41.61,41.31,41.34,191094.0,40.7895,40.819,40.5247,40.5541,191094.0
2022-10-20 13:50:00,41.32,41.41,41.24,41.41,100472.0,40.5345,40.6228,40.456,40.6228,100472.0
2022-10-20 14:00:00,41.4,41.43,41.18,41.22,75393.0,40.613,40.6424,40.3971,40.4364,75393.0
2022-10-20 14:10:00,41.27,41.27,41.13,41.19,58371.0,40.4854,40.4854,40.3481,40.407,58371.0
2022-10-20 14:20:00,41.2,41.23,41.08,41.12,144721.0,40.4168,40.4462,40.299,40.3383,144721.0
2022-10-20 14:30:00,41.09,41.31,41.07,41.22,151724.0,40.3089,40.5247,40.2892,40.4364,151724.0
2022-10-20 14:40:00,41.23,41.25,41.09,41.16,115835.0,40.4462,40.4658,40.3089,40.3775,115835.0
2022-10-20 14:50:00,41.17,41.43,41.12,41.29,182853.0,40.3873,40.6424,40.3383,40.505,182853.0
2022-10-20 15:00:00,41.3,41.52,41.29,41.47,69148.0,40.5149,40.7307,40.505,40.6816,69148.0
2022-10-20 15:10:00,41.48,41.5,41.27,41.28,127215.0,40.6914,40.7111,40.4854,40.4952,127215.0
2022-10-20 15:20:00,41.29,41.3,41.14,41.23,102178.0,40.505,40.5149,40.3579,40.4462,102178.0
2022-10-20 15:30:00,41.22,41.23,41.06,41.15,65091.0,40.4364,40.4462,40.2794,40.3677,65091.0
2022-10-20 15:40:00,41.14,41.36,41.12,41.33,122741.0,40.3579,40.5737,40.3383,40.5443,122741.0
2022-10-20 15:50:00,41.33,41.5,41.24,41.26,169847.0,40.5443,40.7111,40.456,40.4756,169847.0
2022-10-21 09:30:00,41.17,41.33,40.82,41.21,475035.0,40.3873,40.5443,40.044,40.4266,475035.0
2022-10-21 09:40:00,41.23,41.8,40.94,41.65,294532.0,40.4462,41.0054,40.1617,40.8582,294532.0
2022-10-21 09:50:00,41.66,42.07,41.5,42.07,319256.0,40.868,41.2702,40.7111,41.2702,319256.0
2022-10-21 10:00:00,42.1,42.42,42.01,42.29,521006.0,41.2997,41.6136,41.2114,41.486,521006.0
2022-10-21 10:10:00,42.29,42.36,42.1,42.15,295237.0,41.486,41.5547,41.2997,41.3487,295237.0
2022-10-21 10:20:00,42.16,42.24,41.67,41.68,183232.0,41.3585,41.437,40.8778,40.8876,183232.0
2022-10-21 10:30:00,41.68,41.85,41.44,41.6,145408.0,40.8876,41.0544,40.6522,40.8092,145408.0
2022-10-21 10:40:00,41.62,41.87,41.55,41.86,170352.0,40.8288,41.074,40.7601,41.0642,170352.0
2022-10-21 10:50:00,41.83,41.94,41.49,41.55,191089.0,41.0348,41.1427,40.7012,40.7601,191089.0
2022-10-21 11:00:00,41.55,41.58,41.33,41.52,237382.0,40.7601,40.7895,40.5443,40.7307,237382.0
2022-10-21 11:10:00,41.53,41.7,41.52,41.56,113769.0,40.7405,40.9073,40.7307,40.7699,113769.0
2022-10-21 11:20:00,41.56,41.85,41.46,41.77,155792.0,40.7699,41.0544,40.6718,40.9759,155792.0
2022-10-21 11:30:00,41.78,42.06,41.74,41.79,117035.0,40.9857,41.2604,40.9465,40.9955,117035.0
2022-10-21 11:40:00,41.8,42.2,41.76,42.17,165206.0,41.0054,41.3978,40.9661,41.3683,165206.0
2022-10-21 11:50:00,42.18,42.29,42.05,42.29,162804.0,41.3781,41.486,41.2506,41.486,162804.0
2022-10-21 12:00:00,42.3,42.56,42.3,42.36,346188.0,41.4958,41.7509,41.4958,41.5547,346188.0
2022-10-21 12:10:00,42.36,42.38,42.18,42.2,225282.0,41.5547,41.5743,41.3781,41.3978,225282.0
2022-10-21 12:20:00,42.21,42.39,42.11,42.15,226930.0,41.4076,41.5841,41.3095,41.3487,226930.0
2022-10-21 12:30:00,42.18,42.5,42.12,42.27,121812.0,41.3781,41.692,41.3193,41.4664,121812.0
2022-10-21 12:40:00,42.26,42.67,42.26,42.62,287269.0,41.4566,41.8588,41.4566,41.8098,287269.0
2022-10-21 12:50:00,42.63,42.72,42.54,42.59,81300.0,41.8196,41.9079,41.7313,41.7803,81300.0
2022-10-21 13:00:00,42.61,42.73,42.57,42.58,61059.0,41.8,41.9177,41.7607,41.7705,61059.0
2022-10-21 13:10:00,42.59,42.63,42.44,42.63,85698.0,41.7803,41.8196,41.6332,41.8196,85698.0
2022-10-21 13:20:00,42.62,42.66,42.47,42.59,85253.0,41.8098,41.849,41.6626,41.7803,85253.0
2022-10-21 13:30:00,42.59,42.73,42.56,42.62,48047.0,41.7803,41.9177,41.7509,41.8098,48047.0
2022-10-21 13:40:00,42.63,42.81,42.63,42.81,116236.0,41.8196,41.9962,41.8196,41.9962,116236.0
2022-10-21 13:50:00,42.83,42.89,42.79,42.84,84590.0,42.0158,42.0746,41.9765,42.0256,84590.0
2022-10-21 14:00:00,42.88,43.03,42.86,43.01,236180.0,42.0648,42.212,42.0452,42.1924,236180.0
2022-10-21 14:10:00,43.02,43.04,42.74,42.82,178364.0,42.2022,42.2218,41.9275,42.006,178364.0
2022-10-21 14:20:00,42.81,42.87,42.75,42.87,134498.0,41.9962,42.055,41.9373,42.055,134498.0
2022-10-21 14:30:00,42.87,42.97,42.83,42.89,69699.0,42.055,42.1531,42.0158,42.0746,69699.0
2022-10-21 14:40:00,42.89,42.93,42.77,42.86,128974.0,42.0746,42.1139,41.9569,42.0452,128974.0
2022-10-21 14:50:00,42.88,42.95,42.77,42.93,126079.0,42.0648,42.1335,41.9569,42.1139,126079.0
2022-10-21 15:00:00,42.94,43.05,42.91,43.02,73502.0,42.1237,42.2316,42.0943,42.2022,73502.0
2022-10-21 15:10:00,43.02,43.21,43.0,43.2,234745.0,42.2022,42.3885,42.1825,42.3787,234745.0
2022-10-21 15:20:00,43.19,43.34,43.17,43.33,77781.0,42.3689,42.5161,42.3493,42.5063,77781.0
2022-10-21 15:30:00,43.32,43.35,43.21,43.3,139964.0,42.4965,42.5259,42.3885,42.4768,139964.0
2022-10-21 15:40:00,43.31,43.37,43.25,43.29,185556.0,42.4866,42.5455,42.4278,42.467,185556.0
2022-10-21 15:50:00,43.29,43.34,43.16,43.26,488375.0,42.467,42.5161,42.3395,42.4376,488375.0
2022-10-24 09:30:00,43.62,44.07,43.44,43.87,744015.0,42.7908,43.2322,42.6142,43.036,744015.0
2022-10-24 09:40:00,43.86,44.28,43.5,43.84,556454.0,43.0262,43.4382,42.673,43.0066,556454.0
2022-10-24 09:50:00,43.83,44.17,43.74,44.02,292254.0,42.9968,43.3303,42.9085,43.1832,292254.0
2022-10-24 10:00:00,44.04,44.04,43.21,43.28,441224.0,43.2028,43.2028,42.3885,42.4572,441224.0
2022-10-24 10:10:00,43.28,43.52,43.23,43.39,174329.0,42.4572,42.6927,42.4082,42.5651,174329.0
2022-10-24 10:20:00,43.39,43.39,42.98,43.34,236713.0,42.5651,42.5651,42.1629,42.5161,236713.0
2022-10-24 10:30:00,43.32,43.71,43.22,43.6,204167.0,42.4965,42.879,42.3984,42.7711,204167.0
2022-10-24 10:40:00,43.62,43.68,43.31,43.36,118595.0,42.7908,42.8496,42.4866,42.5357,118595.0
2022-10-24 10:50:00,43.36,43.84,43.36,43.78,316957.0,42.5357,43.0066,42.5357,42.9477,316957.0
2022-10-24 11:00:00,43.8,43.88,43.6,43.65,254456.0,42.9673,43.0458,42.7711,42.8202,254456.0
2022-10-24 11:10:00,43.65,43.87,43.52,43.62,141860.0,42.8202,43.036,42.6927,42.7908,141860.0
2022-10-24 11:20:00,43.62,43.86,43.62,43.82,91512.0,42.7908,43.0262,42.7908,42.987,91512.0
2022-10-24 11:30:00,43.79,43.95,43.71,43.89,209327.0,42.9575,43.1145,42.879,43.0556,209327.0
2022-10-24 11:40:00,43.89,43.95,43.7,43.86,212902.0,43.0556,43.1145,42.8692,43.0262,212902.0
2022-10-24 11:50:00,43.86,44.15,43.84,44.13,267891.0,43.0262,43.3107,43.0066,43.2911,267891.0
2022-10-24 12:00:00,44.11,44.19,43.98,44.0,119337.0,43.2714,43.3499,43.1439,43.1635,119337.0
2022-10-24 12:10:00,44.02,44.21,44.02,44.18,59640.0,43.1832,43.3695,43.1832,43.3401,59640.0
2022-10-24 12:20:00,44.18,44.27,44.08,44.13,107824.0,43.3401,43.4284,43.242,43.2911,107824.0
2022-10-24 12:30:00,44.13,44.16,44.04,44.06,442749.0,43.2911,43.3205,43.2028,43.2224,442749.0
2022-10-24 12:40:00,44.07,44.15,43.98,44.13,144775.0,43.2322,43.3107,43.1439,43.2911,144775.0
2022-10-24 12:50:00,44.14,44.2,44.03,44.04,126241.0,43.3009,43.3597,43.193,43.2028,126241.0
2022-10-24 13:00:00,44.05,44.06,43.95,44.05,57486.0,43.2126,43.2224,43.1145,43.2126,57486.0
2022-10-24 13:10:00,44.03,44.05,43.89,43.92,53468.0,43.193,43.2126,43.0556,43.0851,53468.0
2022-10-24 13:20:00,43.91,43.94,43.8,43.88,44988.0,43.0752,43.1047,42.9673,43.0458,44988.0
2022-10-24 13:30:00,43.88,43.91,43.79,43.87,50913.0,43.0458,43.0752,42.9575,43.036,50913.0
2022-10-24 13:40:00,43.88,43.99,43.88,43.95,63422.0,43.0458,43.1537,43.0458,43.1145,63422.0
2022-10-24 13:50:00,43.94,43.99,43.88,43.91,25689.0,43.1047,43.1537,43.0458,43.0752,25689.0
2022-10-24 14:00:00,43.93,44.1,43.91,44.06,49112.0,43.0949,43.2616,43.0752,43.2224,49112.0
2022-10-24 14:10:00,44.05,44.1,44.02,44.08,39509.0,43.2126,43.2616,43.1832,43.242,39509.0
2022-10-24 14:20:00,44.08,44.16,44.03,44.12,45539.0,43.242,43.3205,43.193,43.2812,45539.0
2022-10-24 14:30:00,44.11,44.2,44.11,44.2,48163.0,43.2714,43.3597,43.2714,43.3597,48163.0
2022-10-24 14:40:00,44.19,44.38,44.13,44.38,193492.0,43.3499,43.5363,43.2911,43.5363,193492.0
2022-10-24 14:50:00,44.37,44.46,44.3,44.42,86665.0,43.5265,43.6148,43.4578,43.5755,86665.0
2022-10-24 15:00:00,44.42,44.49,44.4,44.43,146768.0,43.5755,43.6442,43.5559,43.5854,146768.0
2022-10-24 15:10:00,44.44,44.58,44.44,44.56,115376.0,43.5952,43.7325,43.5952,43.7129,115376.0
2022-10-24 15:20:00,44.56,44.56,44.45,44.49,91530.0,43.7129,43.7129,43.605,43.6442,91530.0
2022-10-24 15:30:00,44.46,44.51,44.39,44.41,57940.0,43.6148,43.6638,43.5461,43.5657,57940.0
2022-10-24 15:40:00,44.41,44.41,44.27,44.27,99608.0,43.5657,43.5657,43.4284,43.4284,99608.0
2022-10-24 15:50:00,44.28,44.33,44.14,44.3,230690.0,43.4382,43.4873,43.3009,43.4578,230690.0
2022-10-25 09:30:00,44.27,44.63,44.27,44.47,646511.0,43.4284,43.7816,43.4284,43.6246,646511.0
2022-10-25 09:40:00,44.48,44.98,44.37,44.97,287703.0,43.6344,44.1249,43.5265,44.1151,287703.0
2022-10-25 09:50:00,44.97,45.17,44.86,45.12,219555.0,44.1151,44.3113,44.0072,44.2622,219555.0
2022-10-25 10:00:00,45.14,45.2,44.9,45.0,185611.0,44.2819,44.3407,44.0464,44.1445,185611.0
2022-10-25 10:10:00,45.0,45.14,44.88,45.05,346053.0,44.1445,44.2819,44.0268,44.1936,346053.0
2022-10-25 10:20:00,45.06,45.22,44.99,45.21,231157.0,44.2034,44.3603,44.1347,44.3505,231157.0
2022-10-25 10:30:00,45.21,45.23,44.99,45.02,129331.0,44.3505,44.3701,44.1347,44.1641,129331.0
2022-10-25 10:40:00,45.02,45.19,44.99,45.18,58406.0,44.1641,44.3309,44.1347,44.3211,58406.0
2022-10-25 10:50:00,45.19,45.27,45.08,45.09,87431.0,44.3309,44.4094,44.223,44.2328,87431.0
2022-10-25 11:00:00,45.1,45.35,45.05,45.33,85706.0,44.2426,44.4879,44.1936,44.4682,85706.0
2022-10-25 11:10:00,45.33,45.34,45.22,45.33,199328.0,44.4682,44.4781,44.3603,44.4682,199328.0
2022-10-25 11:20:00,45.32,45.36,45.28,45.33,120555.0,44.4584,44.4977,44.4192,44.4682,120555.0
2022-10-25 11:30:00,45.33,45.47,45.29,45.45,134241.0,44.4682,44.6056,44.429,44.586,134241.0
2022-10-25 11:40:00,45.45,45.47,45.36,45.46,88190.0,44.586,44.6056,44.4977,44.5958,88190.0
2022-10-25 11:50:00,45.46,45.48,45.37,45.39,62350.0,44.5958,44.6154,44.5075,44.5271,62350.0
2022-10-25 12:00:00,45.39,45.48,45.32,45.42,92551.0,44.5271,44.6154,44.4584,44.5565,92551.0
2022-10-25 12:10:00,45.43,45.55,45.4,45.54,56747.0,44.5663,44.6841,44.5369,44.6743,56747.0
2022-10-25 12:20:00,45.53,45.55,45.42,45.43,86009.0,44.6644,44.6841,44.5565,44.5663,86009.0
2022-10-25 12:30:00,45.42,45.47,45.37,45.41,38383.0,44.5565,44.6056,44.5075,44.5467,38383.0
2022-10-25 12:40:00,45.4,45.43,45.3,45.31,70611.0,44.5369,44.5663,44.4388,44.4486,70611.0
2022-10-25 12:50:00,45.31,45.35,45.27,45.28,59415.0,44.4486,44.4879,44.4094,44.4192,59415.0
2022-10-25 13:00:00,45.3,45.38,45.17,45.28,108233.0,44.4388,44.5173,44.3113,44.4192,108233.0
2022-10-25 13:10:00,45.27,45.3,45.11,45.2,55137.0,44.4094,44.4388,44.2524,44.3407,55137.0
2022-10-25 13:20:00,45.2,45.29,45.14,45.26,53656.0,44.3407,44.429,44.2819,44.3996,53656.0
2022-10-25 13:30:00,45.27,45.4,45.2,45.21,115784.0,44.4094,44.5369,44.3407,44.3505,115784.0
2022-10-25 13:40:00,45.22,45.24,45.14,45.23,57953.0,44.3603,44.38,44.2819,44.3701,57953.0
2022-10-25 13:50:00,45.23,45.28,45.18,45.27,25339.0,44.3701,44.4192,44.3211,44.4094,25339.0
2022-10-25 14:00:00,45.25,45.45,45.25,45.41,60166.0,44.3898,44.586,44.3898,44.5467,60166.0
2022-10-25 14:10:00,45.42,45.51,45.36,45.48,88306.0,44.5565,44.6448,44.4977,44.6154,88306.0
2022-10-25 14:20:00,45.49,45.51,45.46,45.5,48126.0,44.6252,44.6448,44.5958,44.635,48126.0
2022-10-25 14:30:00,45.5,45.61,45.47,45.57,71963.0,44.635,44.7429,44.6056,44.7037,71963.0
2022-10-25 14:40:00,45.57,45.6,45.39,45.43,76621.0,44.7037,44.7331,44.5271,44.5663,76621.0
2022-10-25 14:50:00,45.44,45.51,45.4,45.42,53980.0,44.5762,44.6448,44.5369,44.5565,53980.0
2022-10-25 15:00:00,45.44,45.57,45.4,45.56,56390.0,44.5762,44.7037,44.5369,44.6939,56390.0
2022-10-25 15:10:00,45.55,45.6,45.53,45.56,60156.0,44.6841,44.7331,44.6644,44.6939,60156.0
2022-10-25 15:20:00,45.56,45.69,45.54,45.68,146002.0,44.6939,44.8214,44.6743,44.8116,146002.0
2022-10-25 15:30:00,45.69,45.8,45.65,45.74,155787.0,44.8214,44.9293,44.7822,44.8705,155787.0
2022-10-25 15:40:00,45.74,45.77,45.68,45.76,147323.0,44.8705,44.8999,44.8116,44.8901,147323.0
2022-10-25 15:50:00,45.75,45.78,45.62,45.71,336817.0,44.8803,44.9097,44.7527,44.841,336817.0
2022-10-26 09:30:00,44.95,45.29,44.86,45.29,474337.0,44.0955,44.429,44.0072,44.429,474337.0
2022-10-26 09:40:00,45.28,45.29,44.94,45.15,246550.0,44.4192,44.429,44.0857,44.2917,246550.0
2022-10-26 09:50:00,45.15,45.2,44.9,44.96,187932.0,44.2917,44.3407,44.0464,44.1053,187932.0
2022-10-26 10:00:00,44.96,45.51,44.96,45.42,439345.0,44.1053,44.6448,44.1053,44.5565,439345.0
2022-10-26 10:10:00,45.42,45.61,45.34,45.59,151664.0,44.5565,44.7429,44.4781,44.7233,151664.0
2022-10-26 10:20:00,45.58,45.7,45.39,45.65,100693.0,44.7135,44.8312,44.5271,44.7822,100693.0
2022-10-26 10:30:00,45.65,45.74,45.52,45.72,121958.0,44.7822,44.8705,44.6546,44.8508,121958.0
2022-10-26 10:40:00,45.75,45.96,45.72,45.91,205239.0,44.8803,45.0863,44.8508,45.0372,205239.0
2022-10-26 10:50:00,45.88,45.93,45.74,45.75,145035.0,45.0078,45.0568,44.8705,44.8803,145035.0
2022-10-26 11:00:00,45.76,46.15,45.76,46.12,128934.0,44.8901,45.2727,44.8901,45.2432,128934.0
2022-10-26 11:10:00,46.12,46.25,46.06,46.19,128316.0,45.2432,45.3708,45.1844,45.3119,128316.0
2022-10-26 11:20:00,46.19,46.24,46.13,46.19,81597.0,45.3119,45.3609,45.253,45.3119,81597.0
2022-10-26 11:30:00,46.17,46.31,46.16,46.28,84000.0,45.2923,45.4296,45.2825,45.4002,84000.0
2022-10-26 11:40:00,46.28,46.34,46.17,46.21,90363.0,45.4002,45.459,45.2923,45.3315,90363.0
2022-10-26 11:50:00,46.23,46.24,46.1,46.16,106685.0,45.3511,45.3609,45.2236,45.2825,106685.0
2022-10-26 12:00:00,46.17,46.27,46.08,46.11,78886.0,45.2923,45.3904,45.204,45.2334,78886.0
2022-10-26 12:10:00,46.12,46.2,46.02,46.13,88584.0,45.2432,45.3217,45.1451,45.253,88584.0
2022-10-26 12:20:00,46.13,46.18,45.99,46.03,37268.0,45.253,45.3021,45.1157,45.1549,37268.0
2022-10-26 12:30:00,46.04,46.15,45.99,46.0,40018.0,45.1647,45.2727,45.1157,45.1255,40018.0
2022-10-26 12:40:00,46.02,46.02,45.77,45.79,179620.0,45.1451,45.1451,44.8999,44.9195,179620.0
2022-10-26 12:50:00,45.78,45.84,45.51,45.56,112508.0,44.9097,44.9686,44.6448,44.6939,112508.0
2022-10-26 13:00:00,45.57,45.59,45.43,45.5,111567.0,44.7037,44.7233,44.5663,44.635,111567.0
2022-10-26 13:10:00,45.52,45.6,45.39,45.49,108222.0,44.6546,44.7331,44.5271,44.6252,108222.0
2022-10-26 13:20:00,45.5,45.52,45.29,45.29,95436.0,44.635,44.6546,44.429,44.429,95436.0
2022-10-26 13:30:00,45.31,45.34,45.19,45.34,99543.0,44.4486,44.4781,44.3309,44.4781,99543.0
2022-10-26 13:40:00,45.32,45.42,45.31,45.32,58431.0,44.4584,44.5565,44.4486,44.4584,58431.0
2022-10-26 13:50:00,45.3,45.47,45.3,45.45,36319.0,44.4388,44.6056,44.4388,44.586,36319.0
2022-10-26 14:00:00,45.44,45.55,45.42,45.52,44034.0,44.5762,44.6841,44.5565,44.6546,44034.0
2022-10-26 14:10:00,45.52,45.57,45.36,45.37,58846.0,44.6546,44.7037,44.4977,44.5075,58846.0
2022-10-26 14:20:00,45.37,45.38,45.18,45.2,67728.0,44.5075,44.5173,44.3211,44.3407,67728.0
2022-10-26 14:30:00,45.2,45.3,45.16,45.27,47078.0,44.3407,44.4388,44.3015,44.4094,47078.0
2022-10-26 14:40:00,45.26,45.26,45.05,45.13,391095.0,44.3996,44.3996,44.1936,44.272,391095.0
2022-10-26 14:50:00,45.11,45.16,45.01,45.11,60994.0,44.2524,44.3015,44.1543,44.2524,60994.0
2022-10-26 15:00:00,45.1,45.11,44.9,45.02,159750.0,44.2426,44.2524,44.0464,44.1641,159750.0
2022-10-26 15:10:00,45.02,45.17,44.92,45.16,81867.0,44.1641,44.3113,44.066,44.3015,81867.0
2022-10-26 15:20:00,45.15,45.16,44.99,45.1,59175.0,44.2917,44.3015,44.1347,44.2426,59175.0
2022-10-26 15:30:00,45.1,45.17,45.03,45.1,106367.0,44.2426,44.3113,44.1739,44.2426,106367.0
2022-10-26 15:40:00,45.11,45.26,45.1,45.17,179077.0,44.2524,44.3996,44.2426,44.3113,179077.0
2022-10-26 15:50:00,45.17,45.18,44.95,45.03,382139.0,44.3113,44.3211,44.0955,44.1739,382139.0
2022-10-27 09:30:00,45.26,45.53,45.25,45.3,397347.0,44.3996,44.6644,44.3898,44.4388,397347.0
2022-10-27 09:40:00,45.31,45.34,44.89,44.9,155892.0,44.4486,44.4781,44.0366,44.0464,155892.0
2022-10-27 09:50:00,44.91,44.96,44.65,44.81,266664.0,44.0562,44.1053,43.8012,43.9581,266664.0
2022-10-27 10:00:00,44.81,45.19,44.74,45.16,207313.0,43.9581,44.3309,43.8895,44.3015,207313.0
2022-10-27 10:10:00,45.17,45.56,45.02,45.53,251265.0,44.3113,44.6939,44.1641,44.6644,251265.0
2022-10-27 10:20:00,45.53,45.64,45.44,45.59,141327.0,44.6644,44.7724,44.5762,44.7233,141327.0
2022-10-27 10:30:00,45.59,45.71,45.29,45.33,141953.0,44.7233,44.841,44.429,44.4682,141953.0
2022-10-27 10:40:00,45.36,45.36,45.14,45.21,101677.0,44.4977,44.4977,44.2819,44.3505,101677.0
2022-10-27 10:50:00,45.2,45.38,45.05,45.06,85427.0,44.3407,44.5173,44.1936,44.2034,85427.0
2022-10-27 11:00:00,45.03,45.25,45.0,45.21,114706.0,44.1739,44.3898,44.1445,44.3505,114706.0
2022-10-27 11:10:00,45.2,45.34,44.98,45.04,94789.0,44.3407,44.4781,44.1249,44.1838,94789.0
2022-10-27 11:20:00,45.04,45.19,45.01,45.1,95200.0,44.1838,44.3309,44.1543,44.2426,95200.0
2022-10-27 11:30:00,45.1,45.21,44.85,44.87,181930.0,44.2426,44.3505,43.9974,44.017,181930.0
2022-10-27 11:40:00,44.87,44.91,44.74,44.87,133052.0,44.017,44.0562,43.8895,44.017,133052.0
2022-10-27 11:50:00,44.88,44.9,44.79,44.84,63142.0,44.0268,44.0464,43.9385,43.9876,63142.0
2022-10-27 12:00:00,44.85,45.09,44.79,44.98,83353.0,43.9974,44.2328,43.9385,44.1249,83353.0
2022-10-27 12:10:00,44.95,45.04,44.87,44.88,93147.0,44.0955,44.1838,44.017,44.0268,93147.0
2022-10-27 12:20:00,44.87,44.9,44.57,44.57,97185.0,44.017,44.0464,43.7227,43.7227,97185.0
2022-10-27 12:30:00,44.56,44.78,44.56,44.73,61743.0,43.7129,43.9287,43.7129,43.8797,61743.0
2022-10-27 12:40:00,44.72,44.87,44.7,44.85,32863.0,43.8698,44.017,43.8502,43.9974,32863.0
2022-10-27 12:50:00,44.84,44.91,44.8,44.89,70285.0,43.9876,44.0562,43.9483,44.0366,70285.0
2022-10-27 13:00:00,44.89,45.11,44.77,45.1,84105.0,44.0366,44.2524,43.9189,44.2426,84105.0
2022-10-27 13:10:00,45.11,45.13,44.96,45.09,146730.0,44.2524,44.272,44.1053,44.2328,146730.0
2022-10-27 13:20:00,45.08,45.17,44.9,44.91,101109.0,44.223,44.3113,44.0464,44.0562,101109.0
2022-10-27 13:30:00,44.92,44.95,44.82,44.83,70990.0,44.066,44.0955,43.9679,43.9778,70990.0
2022-10-27 13:40:00,44.82,44.92,44.8,44.83,48504.0,43.9679,44.066,43.9483,43.9778,48504.0
2022-10-27 13:50:00,44.84,44.84,44.7,44.71,45561.0,43.9876,43.9876,43.8502,43.86,45561.0
2022-10-27 14:00:00,44.72,44.77,44.62,44.63,62436.0,43.8698,43.9189,43.7717,43.7816,62436.0
2022-10-27 14:10:00,44.63,44.68,44.54,44.67,137808.0,43.7816,43.8306,43.6933,43.8208,137808.0
2022-10-27 14:20:00,44.68,44.73,44.63,44.68,39092.0,43.8306,43.8797,43.7816,43.8306,39092.0
2022-10-27 14:30:00,44.67,44.7,44.59,44.64,46779.0,43.8208,43.8502,43.7423,43.7914,46779.0
2022-10-27 14:40:00,44.64,44.7,44.59,44.6,44541.0,43.7914,43.8502,43.7423,43.7521,44541.0
2022-10-27 14:50:00,44.6,44.65,44.48,44.55,83002.0,43.7521,43.8012,43.6344,43.7031,83002.0
2022-10-27 15:00:00,44.55,44.71,44.44,44.44,114701.0,43.7031,43.86,43.5952,43.5952,114701.0
2022-10-27 15:10:00,44.44,44.65,44.41,44.63,77405.0,43.5952,43.8012,43.5657,43.7816,77405.0
2022-10-27 15:20:00,44.62,44.71,44.61,44.69,57087.0,43.7717,43.86,43.7619,43.8404,57087.0
2022-10-27 15:30:00,44.69,44.83,44.62,44.68,179026.0,43.8404,43.9778,43.7717,43.8306,179026.0
2022-10-27 15:40:00,44.66,44.75,44.58,44.65,60986.0,43.811,43.8993,43.7325,43.8012,60986.0
2022-10-27 15:50:00,44.64,44.71,44.37,44.52,366191.0,43.7914,43.86,43.5265,43.6736,366191.0
2022-10-28 09:30:00,44.48,45.08,44.45,45.03,535463.0,43.6344,44.223,43.605,44.1739,535463.0
2022-10-28 09:40:00,45.08,45.22,45.05,45.16,192894.0,44.223,44.3603,44.1936,44.3015,192894.0
2022-10-28 09:50:00,45.16,45.31,45.06,45.11,200078.0,44.3015,44.4486,44.2034,44.2524,200078.0
2022-10-28 10:00:00,45.15,45.33,44.9,44.99,337334.0,44.2917,44.4682,44.0464,44.1347,337334.0
2022-10-28 10:10:00,45.01,45.28,44.74,45.17,216695.0,44.1543,44.4192,43.8895,44.3113,216695.0
2022-10-28 10:20:00,45.14,45.55,45.1,45.46,235521.0,44.2819,44.6841,44.2426,44.5958,235521.0
2022-10-28 10:30:00,45.5,45.64,45.42,45.55,195341.0,44.635,44.7724,44.5565,44.6841,195341.0
2022-10-28 10:40:00,45.55,45.87,45.48,45.83,207534.0,44.6841,44.998,44.6154,44.9587,207534.0
2022-10-28 10:50:00,45.84,45.89,45.76,45.86,94154.0,44.9686,45.0176,44.8901,44.9882,94154.0
2022-10-28 11:00:00,45.88,45.95,45.72,45.85,151591.0,45.0078,45.0765,44.8508,44.9784,151591.0
2022-10-28 11:10:00,45.86,45.99,45.76,45.85,432674.0,44.9882,45.1157,44.8901,44.9784,432674.0
2022-10-28 11:20:00,45.86,45.9,45.74,45.75,157953.0,44.9882,45.0274,44.8705,44.8803,157953.0
2022-10-28 11:30:00,45.76,45.83,45.67,45.82,98333.0,44.8901,44.9587,44.8018,44.9489,98333.0
2022-10-28 11:40:00,45.81,45.98,45.8,45.96,109973.0,44.9391,45.1059,44.9293,45.0863,109973.0
2022-10-28 11:50:00,45.95,45.98,45.86,45.87,111377.0,45.0765,45.1059,44.9882,44.998,111377.0
2022-10-28 12:00:00,45.89,45.96,45.71,45.8,86353.0,45.0176,45.0863,44.841,44.9293,86353.0
2022-10-28 12:10:00,45.81,46.1,45.8,46.04,107187.0,44.9391,45.2236,44.9293,45.1647,107187.0
2022-10-28 12:20:00,46.05,46.18,46.04,46.17,60904.0,45.1746,45.3021,45.1647,45.2923,60904.0
2022-10-28 12:30:00,46.18,46.27,46.14,46.15,179726.0,45.3021,45.3904,45.2628,45.2727,179726.0
2022-10-28 12:40:00,46.15,46.18,46.03,46.16,170758.0,45.2727,45.3021,45.1549,45.2825,170758.0
2022-10-28 12:50:00,46.15,46.25,46.13,46.2,73256.0,45.2727,45.3708,45.253,45.3217,73256.0
2022-10-28 13:00:00,46.2,46.33,46.18,46.31,74805.0,45.3217,45.4492,45.3021,45.4296,74805.0
2022-10-28 13:10:00,46.3,46.35,46.26,46.27,57639.0,45.4198,45.4689,45.3806,45.3904,57639.0
2022-10-28 13:20:00,46.26,46.32,46.23,46.26,86091.0,45.3806,45.4394,45.3511,45.3806,86091.0
2022-10-28 13:30:00,46.27,46.4,46.26,46.35,92845.0,45.3904,45.5179,45.3806,45.4689,92845.0
2022-10-28 13:40:00,46.35,46.41,46.32,46.35,95370.0,45.4689,45.5277,45.4394,45.4689,95370.0
2022-10-28 13:50:00,46.34,46.39,46.28,46.29,50084.0,45.459,45.5081,45.4002,45.41,50084.0
2022-10-28 14:00:00,46.29,46.35,46.22,46.23,71675.0,45.41,45.4689,45.3413,45.3511,71675.0
2022-10-28 14:10:00,46.23,46.41,46.21,46.36,88487.0,45.3511,45.5277,45.3315,45.4787,88487.0
2022-10-28 14:20:00,46.36,46.39,46.33,46.34,40951.0,45.4787,45.5081,45.4492,45.459,40951.0
2022-10-28 14:30:00,46.35,46.54,46.34,46.53,50559.0,45.4689,45.6552,45.459,45.6454,50559.0
2022-10-28 14:40:00,46.53,46.61,46.51,46.59,72192.0,45.6454,45.7239,45.6258,45.7043,72192.0
2022-10-28 14:50:00,46.61,46.64,46.54,46.59,81343.0,45.7239,45.7533,45.6552,45.7043,81343.0
2022-10-28 15:00:00,46.6,46.69,46.47,46.58,130360.0,45.7141,45.8024,45.5866,45.6945,130360.0
2022-10-28 15:10:00,46.57,46.64,46.54,46.57,92061.0,45.6847,45.7533,45.6552,45.6847,92061.0
2022-10-28 15:20:00,46.56,46.67,46.52,46.65,69498.0,45.6749,45.7828,45.6356,45.7632,69498.0
2022-10-28 15:30:00,46.61,46.66,46.54,46.6,82324.0,45.7239,45.773,45.6552,45.7141,82324.0
2022-10-28 15:40:00,46.59,46.67,46.58,46.61,85973.0,45.7043,45.7828,45.6945,45.7239,85973.0
2022-10-28 15:50:00,46.62,46.76,46.57,46.63,279901.0,45.7337,45.8711,45.6847,45.7435,279901.0
2022-10-31 09:30:00,46.0,46.26,45.95,46.19,452878.0,45.1255,45.3806,45.0765,45.3119,452878.0
2022-10-31 09:40:00,46.18,46.24,45.87,45.87,510820.0,45.3021,45.3609,44.998,44.998,510820.0
2022-10-31 09:50:00,45.86,45.93,45.78,45.79,155825.0,44.9882,45.0568,44.9097,44.9195,155825.0
2022-10-31 10:00:00,45.77,45.97,45.73,45.8,224164.0,44.8999,45.0961,44.8606,44.9293,224164.0
2022-10-31 10:10:00,45.78,46.12,45.74,46.05,145333.0,44.9097,45.2432,44.8705,45.1746,145333.0
2022-10-31 10:20:00,46.06,46.08,45.82,45.86,201315.0,45.1844,45.204,44.9489,44.9882,201315.0
2022-10-31 10:30:00,45.85,45.9,45.75,45.85,94347.0,44.9784,45.0274,44.8803,44.9784,94347.0
2022-10-31 10:40:00,45.85,46.08,45.83,45.94,244323.0,44.9784,45.204,44.9587,45.0667,244323.0
2022-10-31 10:50:00,45.94,46.02,45.85,45.94,96633.0,45.0667,45.1451,44.9784,45.0667,96633.0
2022-10-31 11:00:00,45.93,46.22,45.92,46.13,145051.0,45.0568,45.3413,45.047,45.253,145051.0
2022-10-31 11:10:00,46.12,46.19,46.07,46.12,79090.0,45.2432,45.3119,45.1942,45.2432,79090.0
2022-10-31 11:20:00,46.1,46.3,46.05,46.23,152031.0,45.2236,45.4198,45.1746,45.3511,152031.0
2022-10-31 11:30:00,46.23,46.27,46.16,46.17,90954.0,45.3511,45.3904,45.2825,45.2923,90954.0
2022-10-31 11:40:00,46.18,46.38,46.18,46.37,80303.0,45.3021,45.4983,45.3021,45.4885,80303.0
2022-10-31 11:50:00,46.37,46.48,45.99,46.15,365644.0,45.4885,45.5964,45.1157,45.2727,365644.0
2022-10-31 12:00:00,46.18,46.22,46.01,46.02,88878.0,45.3021,45.3413,45.1353,45.1451,88878.0
2022-10-31 12:10:00,46.01,46.39,46.01,46.28,81127.0,45.1353,45.5081,45.1353,45.4002,81127.0
2022-10-31 12:20:00,46.28,46.31,46.12,46.14,71189.0,45.4002,45.4296,45.2432,45.2628,71189.0
2022-10-31 12:30:00,46.13,46.13,45.92,45.97,106904.0,45.253,45.253,45.047,45.0961,106904.0
2022-10-31 12:40:00,45.98,46.02,45.86,45.93,64721.0,45.1059,45.1451,44.9882,45.0568,64721.0
2022-10-31 12:50:00,45.9,45.99,45.86,45.97,45998.0,45.0274,45.1157,44.9882,45.0961,45998.0
2022-10-31 13:00:00,45.97,46.07,45.87,46.05,76440.0,45.0961,45.1942,44.998,45.1746,76440.0
2022-10-31 13:10:00,46.03,46.15,45.97,46.15,80307.0,45.1549,45.2727,45.0961,45.2727,80307.0
2022-10-31 13:20:00,46.13,46.25,46.1,46.23,80555.0,45.253,45.3708,45.2236,45.3511,80555.0
2022-10-31 13:30:00,46.22,46.29,46.2,46.23,96964.0,45.3413,45.41,45.3217,45.3511,96964.0
2022-10-31 13:40:00,46.23,46.24,46.07,46.09,61635.0,45.3511,45.3609,45.1942,45.2138,61635.0
2022-10-31 13:50:00,46.09,46.16,46.03,46.16,61302.0,45.2138,45.2825,45.1549,45.2825,61302.0
2022-10-31 14:00:00,46.15,46.25,46.1,46.12,60729.0,45.2727,45.3708,45.2236,45.2432,60729.0
2022-10-31 14:10:00,46.1,46.19,46.06,46.17,53073.0,45.2236,45.3119,45.1844,45.2923,53073.0
2022-10-31 14:20:00,46.17,46.22,46.13,46.14,30663.0,45.2923,45.3413,45.253,45.2628,30663.0
2022-10-31 14:30:00,46.13,46.32,46.11,46.29,249135.0,45.253,45.4394,45.2334,45.41,249135.0
2022-10-31 14:40:00,46.27,46.32,46.18,46.21,105561.0,45.3904,45.4394,45.3021,45.3315,105561.0
2022-10-31 14:50:00,46.21,46.29,46.03,46.11,77486.0,45.3315,45.41,45.1549,45.2334,77486.0
2022-10-31 15:00:00,46.12,46.12,45.79,45.84,126316.0,45.2432,45.2432,44.9195,44.9686,126316.0
2022-10-31 15:10:00,45.82,45.94,45.82,45.94,92812.0,44.9489,45.0667,44.9489,45.0667,92812.0
2022-10-31 15:20:00,45.94,46.07,45.9,46.06,73530.0,45.0667,45.1942,45.0274,45.1844,73530.0
2022-10-31 15:30:00,46.05,46.22,46.01,46.21,122304.0,45.1746,45.3413,45.1353,45.3315,122304.0
2022-10-31 15:40:00,46.21,46.26,46.09,46.1,147763.0,45.3315,45.3806,45.2138,45.2236,147763.0
2022-10-31 15:50:00,46.1,46.1,45.91,45.97,525967.0,45.2236,45.2236,45.0372,45.0961,525967.0
2022-11-01 09:30:00,46.88,46.94,46.69,46.82,310916.0,45.9888,46.0476,45.8024,45.9299,310916.0
2022-11-01 09:40:00,46.83,46.89,46.4,46.47,225666.0,45.9397,45.9986,45.5179,45.5866,225666.0
2022-11-01 09:50:00,46.48,46.48,46.32,46.39,154563.0,45.5964,45.5964,45.4394,45.5081,154563.0
2022-11-01 10:00:00,46.41,46.46,45.77,45.78,689865.0,45.5277,45.5768,44.8999,44.9097,689865.0
2022-11-01 10:10:00,45.78,45.88,45.68,45.8,232191.0,44.9097,45.0078,44.8116,44.9293,232191.0
2022-11-01 10:20:00,45.75,46.0,45.66,45.95,192662.0,44.8803,45.1255,44.792,45.0765,192662.0
2022-11-01 10:30:00,45.99,46.05,45.75,45.76,177728.0,45.1157,45.1746,44.8803,44.8901,177728.0
2022-11-01 10:40:00,45.75,45.75,45.5,45.55,236289.0,44.8803,44.8803,44.635,44.6841,236289.0
2022-11-01 10:50:00,45.55,45.61,45.32,45.42,124485.0,44.6841,44.7429,44.4584,44.5565,124485.0
2022-11-01 11:00:00,45.4,45.49,45.34,45.43,147679.0,44.5369,44.6252,44.4781,44.5663,147679.0
2022-11-01 11:10:00,45.45,45.6,45.38,45.38,96113.0,44.586,44.7331,44.5173,44.5173,96113.0
2022-11-01 11:20:00,45.39,45.55,45.35,45.54,53014.0,44.5271,44.6841,44.4879,44.6743,53014.0
2022-11-01 11:30:00,45.54,45.62,45.25,45.33,81349.0,44.6743,44.7527,44.3898,44.4682,81349.0
2022-11-01 11:40:00,45.37,45.47,45.28,45.44,204716.0,44.5075,44.6056,44.4192,44.5762,204716.0
2022-11-01 11:50:00,45.43,45.6,45.39,45.55,77146.0,44.5663,44.7331,44.5271,44.6841,77146.0
2022-11-01 12:00:00,45.55,45.91,45.52,45.7,121215.0,44.6841,45.0372,44.6546,44.8312,121215.0
2022-11-01 12:10:00,45.7,45.8,45.54,45.56,49431.0,44.8312,44.9293,44.6743,44.6939,49431.0
2022-11-01 12:20:00,45.56,45.67,45.49,45.54,49455.0,44.6939,44.8018,44.6252,44.6743,49455.0
2022-11-01 12:30:00,45.55,45.56,45.42,45.53,42669.0,44.6841,44.6939,44.5565,44.6644,42669.0
2022-11-01 12:40:00,45.52,45.63,45.49,45.59,445641.0,44.6546,44.7625,44.6252,44.7233,445641.0
2022-11-01 12:50:00,45.59,45.6,45.49,45.6,55003.0,44.7233,44.7331,44.6252,44.7331,55003.0
2022-11-01 13:00:00,45.59,45.61,45.49,45.53,52222.0,44.7233,44.7429,44.6252,44.6644,52222.0
2022-11-01 13:10:00,45.54,45.76,45.54,45.69,62606.0,44.6743,44.8901,44.6743,44.8214,62606.0
2022-11-01 13:20:00,45.72,45.76,45.62,45.63,33743.0,44.8508,44.8901,44.7527,44.7625,33743.0
2022-11-01 13:30:00,45.62,45.64,45.5,45.5,31588.0,44.7527,44.7724,44.635,44.635,31588.0
2022-11-01 13:40:00,45.51,45.67,45.51,45.6,32773.0,44.6448,44.8018,44.6448,44.7331,32773.0
2022-11-01 13:50:00,45.61,45.67,45.56,45.67,28568.0,44.7429,44.8018,44.6939,44.8018,28568.0
2022-11-01 14:00:00,45.68,45.7,45.6,45.7,39513.0,44.8116,44.8312,44.7331,44.8312,39513.0
2022-11-01 14:10:00,45.69,45.7,45.62,45.63,18090.0,44.8214,44.8312,44.7527,44.7625,18090.0
2022-11-01 14:20:00,45.62,45.68,45.57,45.67,12671.0,44.7527,44.8116,44.7037,44.8018,12671.0
2022-11-01 14:30:00,45.67,45.7,45.55,45.62,28570.0,44.8018,44.8312,44.6841,44.7527,28570.0
2022-11-01 14:40:00,45.61,45.65,45.49,45.52,29090.0,44.7429,44.7822,44.6252,44.6546,29090.0
2022-11-01 14:50:00,45.52,45.78,45.51,45.76,85231.0,44.6546,44.9097,44.6448,44.8901,85231.0
2022-11-01 15:00:00,45.75,45.84,45.68,45.81,90507.0,44.8803,44.9686,44.8116,44.9391,90507.0
2022-11-01 15:10:00,45.8,45.8,45.62,45.68,57203.0,44.9293,44.9293,44.7527,44.8116,57203.0
2022-11-01 15:20:00,45.71,45.76,45.59,45.59,37988.0,44.841,44.8901,44.7233,44.7233,37988.0
2022-11-01 15:30:00,45.61,45.69,45.59,45.6,52073.0,44.7429,44.8214,44.7233,44.7331,52073.0
2022-11-01 15:40:00,45.59,45.74,45.59,45.74,90628.0,44.7233,44.8705,44.7233,44.8705,90628.0
2022-11-01 15:50:00,45.74,45.78,45.54,45.55,217461.0,44.8705,44.9097,44.6743,44.6841,217461.0
2022-11-02 09:30:00,45.4,45.42,45.1,45.16,141331.0,44.5369,44.5565,44.2426,44.3015,141331.0
2022-11-02 09:40:00,45.16,45.25,45.06,45.14,92841.0,44.3015,44.3898,44.2034,44.2819,92841.0
2022-11-02 09:50:00,45.12,45.2,45.04,45.05,67372.0,44.2622,44.3407,44.1838,44.1936,67372.0
2022-11-02 10:00:00,45.04,45.19,45.03,45.09,62609.0,44.1838,44.3309,44.1739,44.2328,62609.0
2022-11-02 10:10:00,45.12,45.16,45.0,45.06,54388.0,44.2622,44.3015,44.1445,44.2034,54388.0
2022-11-02 10:20:00,45.06,45.06,44.96,44.99,69970.0,44.2034,44.2034,44.1053,44.1347,69970.0
2022-11-02 10:30:00,45.01,45.07,44.97,45.04,56054.0,44.1543,44.2132,44.1151,44.1838,56054.0
2022-11-02 10:40:00,45.05,45.13,45.01,45.11,40253.0,44.1936,44.272,44.1543,44.2524,40253.0
2022-11-02 10:50:00,45.07,45.2,45.04,45.11,37734.0,44.2132,44.3407,44.1838,44.2524,37734.0
2022-11-02 11:00:00,45.13,45.19,45.11,45.13,34007.0,44.272,44.3309,44.2524,44.272,34007.0
2022-11-02 11:10:00,45.12,45.15,45.01,45.08,19441.0,44.2622,44.2917,44.1543,44.223,19441.0
2022-11-02 11:20:00,45.07,45.13,45.03,45.09,38920.0,44.2132,44.272,44.1739,44.2328,38920.0
2022-11-02 11:30:00,45.08,45.18,45.05,45.09,22137.0,44.223,44.3211,44.1936,44.2328,22137.0
2022-11-02 11:40:00,45.08,45.19,45.07,45.18,31156.0,44.223,44.3309,44.2132,44.3211,31156.0
2022-11-02 11:50:00,45.18,45.19,45.1,45.12,9692.0,44.3211,44.3309,44.2426,44.2622,9692.0
2022-11-02 12:00:00,45.1,45.14,44.98,45.02,20050.0,44.2426,44.2819,44.1249,44.1641,20050.0
2022-11-02 12:10:00,45.01,45.05,44.92,44.95,49433.0,44.1543,44.1936,44.066,44.0955,49433.0
2022-11-02 12:20:00,44.95,44.98,44.88,44.89,40202.0,44.0955,44.1249,44.0268,44.0366,40202.0
2022-11-02 12:30:00,44.88,44.91,44.79,44.8,50170.0,44.0268,44.0562,43.9385,43.9483,50170.0
2022-11-02 12:40:00,44.81,44.95,44.81,44.94,168105.0,43.9581,44.0955,43.9581,44.0857,168105.0
2022-11-02 12:50:00,44.95,45.1,44.95,45.05,35548.0,44.0955,44.2426,44.0955,44.1936,35548.0
2022-11-02 13:00:00,45.05,45.06,44.98,45.0,21171.0,44.1936,44.2034,44.1249,44.1445,21171.0
2022-11-02 13:10:00,45.0,45.02,44.95,45.0,20104.0,44.1445,44.1641,44.0955,44.1445,20104.0
2022-11-02 13:20:00,44.99,44.99,44.94,44.97,15783.0,44.1347,44.1347,44.0857,44.1151,15783.0
2022-11-02 13:30:00,44.97,45.11,44.95,45.11,34085.0,44.1151,44.2524,44.0955,44.2524,34085.0
2022-11-02 13:40:00,45.13,45.33,45.12,45.3,62411.0,44.272,44.4682,44.2622,44.4388,62411.0
2022-11-02 13:50:00,45.31,45.39,45.21,45.26,94398.0,44.4486,44.5271,44.3505,44.3996,94398.0
2022-11-02 14:00:00,45.3,46.37,44.98,46.11,980479.0,44.4388,45.4885,44.1249,45.2334,980479.0
2022-11-02 14:10:00,46.12,46.2,45.73,45.95,350721.0,45.2432,45.3217,44.8606,45.0765,350721.0
2022-11-02 14:20:00,45.93,46.34,45.86,46.34,181630.0,45.0568,45.459,44.9882,45.459,181630.0
2022-11-02 14:30:00,46.35,46.52,44.98,45.5,1008085.0,45.4689,45.6356,44.1249,44.635,1008085.0
2022-11-02 14:40:00,45.49,46.12,45.2,45.28,1025652.0,44.6252,45.2432,44.3407,44.4192,1025652.0
2022-11-02 14:50:00,45.27,45.37,44.23,44.59,880088.0,44.4094,44.5075,43.3892,43.7423,880088.0
2022-11-02 15:00:00,44.58,45.21,44.48,45.14,365286.0,43.7325,44.3505,43.6344,44.2819,365286.0
2022-11-02 15:10:00,45.12,45.12,44.3,44.3,371984.0,44.2622,44.2622,43.4578,43.4578,371984.0
2022-11-02 15:20:00,44.3,44.3,43.57,43.78,564670.0,43.4578,43.4578,42.7417,42.9477,564670.0
2022-11-02 15:30:00,43.76,43.88,43.52,43.78,257470.0,42.9281,43.0458,42.6927,42.9477,257470.0
2022-11-02 15:40:00,43.79,43.83,43.5,43.59,169776.0,42.9575,42.9968,42.673,42.7613,169776.0
2022-11-02 15:50:00,43.6,43.61,43.24,43.25,920118.0,42.7711,42.7809,42.418,42.4278,920118.0
2022-11-03 09:30:00,42.43,42.52,42.18,42.46,573139.0,41.6234,41.7117,41.3781,41.6528,573139.0
2022-11-03 09:40:00,42.47,42.62,42.14,42.21,984675.0,41.6626,41.8098,41.3389,41.4076,984675.0
2022-11-03 09:50:00,42.2,42.21,41.9,41.91,238610.0,41.3978,41.4076,41.1035,41.1133,238610.0
2022-11-03 10:00:00,41.92,42.33,41.83,42.16,476657.0,41.1231,41.5253,41.0348,41.3585,476657.0
2022-11-03 10:10:00,42.14,42.54,42.13,42.42,234987.0,41.3389,41.7313,41.3291,41.6136,234987.0
2022-11-03 10:20:00,42.41,42.76,42.38,42.7,232896.0,41.6038,41.9471,41.5743,41.8882,232896.0
2022-11-03 10:30:00,42.72,42.73,42.37,42.51,139789.0,41.9079,41.9177,41.5645,41.7019,139789.0
2022-11-03 10:40:00,42.51,42.85,42.47,42.84,121370.0,41.7019,42.0354,41.6626,42.0256,121370.0
2022-11-03 10:50:00,42.85,42.93,42.76,42.91,141299.0,42.0354,42.1139,41.9471,42.0943,141299.0
2022-11-03 11:00:00,42.91,42.95,42.64,42.69,168962.0,42.0943,42.1335,41.8294,41.8784,168962.0
2022-11-03 11:10:00,42.69,42.74,42.51,42.61,97442.0,41.8784,41.9275,41.7019,41.8,97442.0
2022-11-03 11:20:00,42.61,42.71,42.5,42.51,62879.0,41.8,41.8981,41.692,41.7019,62879.0
2022-11-03 11:30:00,42.5,42.62,42.34,42.62,89273.0,41.692,41.8098,41.5351,41.8098,89273.0
2022-11-03 11:40:00,42.61,42.73,42.56,42.58,48349.0,41.8,41.9177,41.7509,41.7705,48349.0
2022-11-03 11:50:00,42.59,42.59,42.43,42.52,53894.0,41.7803,41.7803,41.6234,41.7117,53894.0
2022-11-03 12:00:00,42.5,42.73,42.44,42.62,82549.0,41.692,41.9177,41.6332,41.8098,82549.0
2022-11-03 12:10:00,42.62,42.92,42.62,42.9,102766.0,41.8098,42.1041,41.8098,42.0844,102766.0
2022-11-03 12:20:00,42.89,42.9,42.75,42.81,34767.0,42.0746,42.0844,41.9373,41.9962,34767.0
2022-11-03 12:30:00,42.79,42.86,42.65,42.7,66959.0,41.9765,42.0452,41.8392,41.8882,66959.0
2022-11-03 12:40:00,42.69,42.94,42.69,42.9,33298.0,41.8784,42.1237,41.8784,42.0844,33298.0
2022-11-03 12:50:00,42.88,43.07,42.88,43.0,75033.0,42.0648,42.2512,42.0648,42.1825,75033.0
2022-11-03 13:00:00,43.0,43.02,42.8,42.9,87124.0,42.1825,42.2022,41.9863,42.0844,87124.0
2022-11-03 13:10:00,42.86,42.95,42.82,42.89,33799.0,42.0452,42.1335,42.006,42.0746,33799.0
2022-11-03 13:20:00,42.84,42.84,42.72,42.77,31868.0,42.0256,42.0256,41.9079,41.9569,31868.0
2022-11-03 13:30:00,42.77,42.81,42.69,42.79,44705.0,41.9569,41.9962,41.8784,41.9765,44705.0
2022-11-03 13:40:00,42.8,42.82,42.69,42.74,34045.0,41.9863,42.006,41.8784,41.9275,34045.0
2022-11-03 13:50:00,42.74,42.76,42.62,42.63,80589.0,41.9275,41.9471,41.8098,41.8196,80589.0
2022-11-03 14:00:00,42.62,42.67,42.57,42.61,58947.0,41.8098,41.8588,41.7607,41.8,58947.0
2022-11-03 14:10:00,42.62,42.67,42.54,42.67,140668.0,41.8098,41.8588,41.7313,41.8588,140668.0
2022-11-03 14:20:00,42.66,42.89,42.66,42.87,71179.0,41.849,42.0746,41.849,42.055,71179.0
2022-11-03 14:30:00,42.87,42.94,42.75,42.78,80753.0,42.055,42.1237,41.9373,41.9667,80753.0
2022-11-03 14:40:00,42.79,42.85,42.71,42.84,58014.0,41.9765,42.0354,41.8981,42.0256,58014.0
2022-11-03 14:50:00,42.83,42.92,42.81,42.92,59142.0,42.0158,42.1041,41.9962,42.1041,59142.0
2022-11-03 15:00:00,42.91,42.93,42.76,42.79,86647.0,42.0943,42.1139,41.9471,41.9765,86647.0
2022-11-03 15:10:00,42.8,42.85,42.74,42.76,66594.0,41.9863,42.0354,41.9275,41.9471,66594.0
2022-11-03 15:20:00,42.77,42.88,42.76,42.84,59883.0,41.9569,42.0648,41.9471,42.0256,59883.0
2022-11-03 15:30:00,42.84,42.92,42.76,42.78,157232.0,42.0256,42.1041,41.9471,41.9667,157232.0
2022-11-03 15:40:00,42.79,42.81,42.55,42.57,276379.0,41.9765,41.9962,41.7411,41.7607,276379.0
2022-11-03 15:50:00,42.58,42.59,42.32,42.34,235166.0,41.7705,41.7803,41.5155,41.5351,235166.0
2022-11-04 09:30:00,43.7,43.78,43.22,43.26,382618.0,42.8692,42.9477,42.3984,42.4376,382618.0
2022-11-04 09:40:00,43.26,43.26,42.63,42.69,420028.0,42.4376,42.4376,41.8196,41.8784,420028.0
2022-11-04 09:50:00,42.69,43.29,42.61,43.27,332491.0,41.8784,42.467,41.8,42.4474,332491.0
2022-11-04 10:00:00,43.27,43.43,43.18,43.33,217177.0,42.4474,42.6044,42.3591,42.5063,217177.0
2022-11-04 10:10:00,43.34,43.72,43.27,43.56,539772.0,42.5161,42.8889,42.4474,42.7319,539772.0
2022-11-04 10:20:00,43.57,43.95,43.54,43.86,869668.0,42.7417,43.1145,42.7123,43.0262,869668.0
2022-11-04 10:30:00,43.86,43.98,43.75,43.89,229687.0,43.0262,43.1439,42.9183,43.0556,229687.0
2022-11-04 10:40:00,43.87,44.13,43.84,43.94,167156.0,43.036,43.2911,43.0066,43.1047,167156.0
2022-11-04 10:50:00,43.93,43.98,43.57,43.66,207221.0,43.0949,43.1439,42.7417,42.83,207221.0
2022-11-04 11:00:00,43.66,43.81,43.5,43.55,148052.0,42.83,42.9771,42.673,42.7221,148052.0
2022-11-04 11:10:00,43.55,43.56,43.36,43.39,107395.0,42.7221,42.7319,42.5357,42.5651,107395.0
2022-11-04 11:20:00,43.4,43.53,43.05,43.07,253929.0,42.5749,42.7025,42.2316,42.2512,253929.0
2022-11-04 11:30:00,43.07,43.2,42.89,42.93,206579.0,42.2512,42.3787,42.0746,42.1139,206579.0
2022-11-04 11:40:00,42.91,42.93,42.65,42.65,91916.0,42.0943,42.1139,41.8392,41.8392,91916.0
2022-11-04 11:50:00,42.64,42.64,42.29,42.32,255477.0,41.8294,41.8294,41.486,41.5155,255477.0
2022-11-04 12:00:00,42.32,42.47,42.12,42.47,233586.0,41.5155,41.6626,41.3193,41.6626,233586.0
2022-11-04 12:10:00,42.45,42.77,42.31,42.71,235874.0,41.643,41.9569,41.5057,41.8981,235874.0
2022-11-04 12:20:00,42.7,42.79,42.52,42.72,118215.0,41.8882,41.9765,41.7117,41.9079,118215.0
2022-11-04 12:30:00,42.72,42.77,42.4,42.4,100783.0,41.9079,41.9569,41.5939,41.5939,100783.0
2022-11-04 12:40:00,42.41,42.48,42.27,42.31,159002.0,41.6038,41.6724,41.4664,41.5057,159002.0
2022-11-04 12:50:00,42.31,42.48,42.28,42.42,84874.0,41.5057,41.6724,41.4762,41.6136,84874.0
2022-11-04 13:00:00,42.38,42.56,42.14,42.15,182954.0,41.5743,41.7509,41.3389,41.3487,182954.0
2022-11-04 13:10:00,42.17,42.57,42.17,42.46,121502.0,41.3683,41.7607,41.3683,41.6528,121502.0
2022-11-04 13:20:00,42.47,42.5,42.31,42.36,79228.0,41.6626,41.692,41.5057,41.5547,79228.0
2022-11-04 13:30:00,42.36,42.46,42.27,42.35,43462.0,41.5547,41.6528,41.4664,41.5449,43462.0
2022-11-04 13:40:00,42.34,42.39,42.23,42.38,80315.0,41.5351,41.5841,41.4272,41.5743,80315.0
2022-11-04 13:50:00,42.39,42.4,42.24,42.28,57730.0,41.5841,41.5939,41.437,41.4762,57730.0
2022-11-04 14:00:00,42.27,42.38,42.11,42.16,99604.0,41.4664,41.5743,41.3095,41.3585,99604.0
2022-11-04 14:10:00,42.16,42.5,42.15,42.5,86762.0,41.3585,41.692,41.3487,41.692,86762.0
2022-11-04 14:20:00,42.49,42.68,42.41,42.62,82436.0,41.6822,41.8686,41.6038,41.8098,82436.0
2022-11-04 14:30:00,42.61,42.74,42.55,42.7,81960.0,41.8,41.9275,41.7411,41.8882,81960.0
2022-11-04 14:40:00,42.7,42.97,42.67,42.83,182780.0,41.8882,42.1531,41.8588,42.0158,182780.0
2022-11-04 14:50:00,42.84,43.06,42.84,43.01,209837.0,42.0256,42.2414,42.0256,42.1924,209837.0
2022-11-04 15:00:00,42.97,43.22,42.93,43.19,88720.0,42.1531,42.3984,42.1139,42.3689,88720.0
2022-11-04 15:10:00,43.2,43.29,43.16,43.18,84069.0,42.3787,42.467,42.3395,42.3591,84069.0
2022-11-04 15:20:00,43.17,43.21,43.01,43.14,101795.0,42.3493,42.3885,42.1924,42.3199,101795.0
2022-11-04 15:30:00,43.14,43.33,43.03,43.25,125100.0,42.3199,42.5063,42.212,42.4278,125100.0
2022-11-04 15:40:00,43.28,43.56,43.2,43.39,144100.0,42.4572,42.7319,42.3787,42.5651,144100.0
2022-11-04 15:50:00,43.4,43.58,43.24,43.56,240078.0,42.5749,42.7515,42.418,42.7319,240078.0
2022-11-07 09:30:00,43.87,44.0,43.53,43.6,330044.0,43.036,43.1635,42.7025,42.7711,330044.0
2022-11-07 09:40:00,43.6,43.81,43.54,43.59,166900.0,42.7711,42.9771,42.7123,42.7613,166900.0
2022-11-07 09:50:00,43.57,43.65,43.35,43.49,234118.0,42.7417,42.8202,42.5259,42.6632,234118.0
2022-11-07 10:00:00,43.49,43.78,43.48,43.73,117096.0,42.6632,42.9477,42.6534,42.8987,117096.0
2022-11-07 10:10:00,43.72,44.01,43.64,43.85,150980.0,42.8889,43.1733,42.8104,43.0164,150980.0
2022-11-07 10:20:00,43.85,43.86,43.56,43.65,117838.0,43.0164,43.0262,42.7319,42.8202,117838.0
2022-11-07 10:30:00,43.67,43.73,43.53,43.57,103331.0,42.8398,42.8987,42.7025,42.7417,103331.0
2022-11-07 10:40:00,43.58,43.78,43.56,43.61,61574.0,42.7515,42.9477,42.7319,42.7809,61574.0
2022-11-07 10:50:00,43.64,43.84,43.63,43.84,494270.0,42.8104,43.0066,42.8006,43.0066,494270.0
2022-11-07 11:00:00,43.84,43.89,43.69,43.79,46953.0,43.0066,43.0556,42.8594,42.9575,46953.0
2022-11-07 11:10:00,43.77,43.85,43.67,43.77,27936.0,42.9379,43.0164,42.8398,42.9379,27936.0
2022-11-07 11:20:00,43.76,43.95,43.74,43.88,53454.0,42.9281,43.1145,42.9085,43.0458,53454.0
2022-11-07 11:30:00,43.87,43.95,43.82,43.82,30773.0,43.036,43.1145,42.987,42.987,30773.0
2022-11-07 11:40:00,43.8,43.8,43.51,43.63,45133.0,42.9673,42.9673,42.6828,42.8006,45133.0
2022-11-07 11:50:00,43.62,43.64,43.51,43.52,36562.0,42.7908,42.8104,42.6828,42.6927,36562.0
2022-11-07 12:00:00,43.51,43.66,43.42,43.63,45470.0,42.6828,42.83,42.5946,42.8006,45470.0
2022-11-07 12:10:00,43.62,43.72,43.58,43.67,19024.0,42.7908,42.8889,42.7515,42.8398,19024.0
2022-11-07 12:20:00,43.65,43.75,43.62,43.73,18027.0,42.8202,42.9183,42.7908,42.8987,18027.0
2022-11-07 12:30:00,43.72,43.77,43.68,43.68,42569.0,42.8889,42.9379,42.8496,42.8496,42569.0
2022-11-07 12:40:00,43.7,43.76,43.63,43.67,7054.0,42.8692,42.9281,42.8006,42.8398,7054.0
2022-11-07 12:50:00,43.64,43.68,43.59,43.68,14459.0,42.8104,42.8496,42.7613,42.8496,14459.0
2022-11-07 13:00:00,43.7,43.88,43.69,43.87,20371.0,42.8692,43.0458,42.8594,43.036,20371.0
2022-11-07 13:10:00,43.88,43.9,43.8,43.85,18950.0,43.0458,43.0654,42.9673,43.0164,18950.0
2022-11-07 13:20:00,43.87,43.87,43.76,43.8,20622.0,43.036,43.036,42.9281,42.9673,20622.0
2022-11-07 13:30:00,43.85,43.87,43.72,43.78,24060.0,43.0164,43.036,42.8889,42.9477,24060.0
2022-11-07 13:40:00,43.79,43.84,43.74,43.83,28129.0,42.9575,43.0066,42.9085,42.9968,28129.0
2022-11-07 13:50:00,43.82,43.91,43.8,43.91,22070.0,42.987,43.0752,42.9673,43.0752,22070.0
2022-11-07 14:00:00,43.93,44.02,43.92,43.98,47579.0,43.0949,43.1832,43.0851,43.1439,47579.0
2022-11-07 14:10:00,44.0,44.27,43.98,44.25,127241.0,43.1635,43.4284,43.1439,43.4088,127241.0
2022-11-07 14:20:00,44.26,44.3,44.22,44.27,66170.0,43.4186,43.4578,43.3793,43.4284,66170.0
2022-11-07 14:30:00,44.28,44.38,44.26,44.38,37165.0,43.4382,43.5363,43.4186,43.5363,37165.0
2022-11-07 14:40:00,44.38,44.39,44.29,44.34,48057.0,43.5363,43.5461,43.448,43.4971,48057.0
2022-11-07 14:50:00,44.34,44.36,44.21,44.23,72811.0,43.4971,43.5167,43.3695,43.3892,72811.0
2022-11-07 15:00:00,44.24,44.34,44.24,44.31,24695.0,43.399,43.4971,43.399,43.4676,24695.0
2022-11-07 15:10:00,44.32,44.47,44.3,44.45,77839.0,43.4774,43.6246,43.4578,43.605,77839.0
2022-11-07 15:20:00,44.45,44.46,44.35,44.44,46168.0,43.605,43.6148,43.5069,43.5952,46168.0
2022-11-07 15:30:00,44.43,44.52,44.36,44.41,153636.0,43.5854,43.6736,43.5167,43.5657,153636.0
2022-11-07 15:40:00,44.41,44.45,44.34,44.45,45990.0,43.5657,43.605,43.4971,43.605,45990.0
2022-11-07 15:50:00,44.44,44.46,44.24,44.39,165462.0,43.5952,43.6148,43.399,43.5461,165462.0
2022-11-08 09:30:00,44.66,44.68,44.28,44.32,280807.0,43.811,43.8306,43.4382,43.4774,280807.0
2022-11-08 09:40:00,44.35,44.44,44.28,44.43,75555.0,43.5069,43.5952,43.4382,43.5854,75555.0
2022-11-08 09:50:00,44.4,44.65,44.39,44.47,116536.0,43.5559,43.8012,43.5461,43.6246,116536.0
2022-11-08 10:00:00,44.47,44.64,44.46,44.61,152338.0,43.6246,43.7914,43.6148,43.7619,152338.0
2022-11-08 10:10:00,44.6,44.85,44.56,44.83,120473.0,43.7521,43.9974,43.7129,43.9778,120473.0
2022-11-08 10:20:00,44.83,44.92,44.77,44.84,68653.0,43.9778,44.066,43.9189,43.9876,68653.0
2022-11-08 10:30:00,44.85,45.04,44.83,44.99,178270.0,43.9974,44.1838,43.9778,44.1347,178270.0
2022-11-08 10:40:00,44.99,45.14,44.98,45.13,130773.0,44.1347,44.2819,44.1249,44.272,130773.0
2022-11-08 10:50:00,45.13,45.15,45.01,45.1,116274.0,44.272,44.2917,44.1543,44.2426,116274.0
2022-11-08 11:00:00,45.11,45.13,44.97,45.12,131584.0,44.2524,44.272,44.1151,44.2622,131584.0
2022-11-08 11:10:00,45.12,45.26,45.12,45.23,77671.0,44.2622,44.3996,44.2622,44.3701,77671.0
2022-11-08 11:20:00,45.24,45.35,45.23,45.33,111869.0,44.38,44.4879,44.3701,44.4682,111869.0
2022-11-08 11:30:00,45.35,45.54,45.32,45.54,108491.0,44.4879,44.6743,44.4584,44.6743,108491.0
2022-11-08 11:40:00,45.54,45.58,45.39,45.4,101156.0,44.6743,44.7135,44.5271,44.5369,101156.0
2022-11-08 11:50:00,45.4,45.48,45.33,45.44,44232.0,44.5369,44.6154,44.4682,44.5762,44232.0
2022-11-08 12:00:00,45.46,45.48,45.39,45.45,32526.0,44.5958,44.6154,44.5271,44.586,32526.0
2022-11-08 12:10:00,45.43,45.5,45.31,45.36,44277.0,44.5663,44.635,44.4486,44.4977,44277.0
2022-11-08 12:20:00,45.36,45.41,45.32,45.41,25070.0,44.4977,44.5467,44.4584,44.5467,25070.0
2022-11-08 12:30:00,45.4,45.44,45.31,45.4,71248.0,44.5369,44.5762,44.4486,44.5369,71248.0
2022-11-08 12:40:00,45.4,45.5,45.4,45.45,50405.0,44.5369,44.635,44.5369,44.586,50405.0
2022-11-08 12:50:00,45.44,45.45,45.36,45.44,32234.0,44.5762,44.586,44.4977,44.5762,32234.0
2022-11-08 13:00:00,45.43,45.55,45.39,45.54,44558.0,44.5663,44.6841,44.5271,44.6743,44558.0
2022-11-08 13:10:00,45.55,45.56,45.36,45.36,30222.0,44.6841,44.6939,44.4977,44.4977,30222.0
2022-11-08 13:20:00,45.34,45.34,44.76,44.81,212852.0,44.4781,44.4781,43.9091,43.9581,212852.0
2022-11-08 13:30:00,44.79,44.89,44.58,44.89,145130.0,43.9385,44.0366,43.7325,44.0366,145130.0
2022-11-08 13:40:00,44.87,44.97,44.83,44.83,45797.0,44.017,44.1151,43.9778,43.9778,45797.0
2022-11-08 13:50:00,44.94,44.94,44.5,44.57,141203.0,44.0857,44.0857,43.654,43.7227,141203.0
2022-11-08 14:00:00,44.53,44.69,44.41,44.42,94583.0,43.6835,43.8404,43.5657,43.5755,94583.0
2022-11-08 14:10:00,44.39,44.6,44.36,44.47,102308.0,43.5461,43.7521,43.5167,43.6246,102308.0
2022-11-08 14:20:00,44.49,44.49,43.94,43.95,285101.0,43.6442,43.6442,43.1047,43.1145,285101.0
2022-11-08 14:30:00,43.95,44.35,43.85,44.34,185971.0,43.1145,43.5069,43.0164,43.4971,185971.0
2022-11-08 14:40:00,44.31,44.62,44.3,44.59,59335.0,43.4676,43.7717,43.4578,43.7423,59335.0
2022-11-08 14:50:00,44.58,44.7,44.52,44.54,63998.0,43.7325,43.8502,43.6736,43.6933,63998.0
2022-11-08 15:00:00,44.53,44.84,44.5,44.73,99315.0,43.6835,43.9876,43.654,43.8797,99315.0
2022-11-08 15:10:00,44.75,44.89,44.67,44.89,41616.0,43.8993,44.0366,43.8208,44.0366,41616.0
2022-11-08 15:20:00,44.88,45.07,44.83,45.04,102899.0,44.0268,44.2132,43.9778,44.1838,102899.0
2022-11-08 15:30:00,45.05,45.33,45.05,45.18,189911.0,44.1936,44.4682,44.1936,44.3211,189911.0
2022-11-08 15:40:00,45.19,45.25,45.06,45.11,106417.0,44.3309,44.3898,44.2034,44.2524,106417.0
2022-11-08 15:50:00,45.12,45.18,44.8,44.86,207755.0,44.2622,44.3211,43.9483,44.0072,207755.0
2022-11-09 09:30:00,44.31,44.31,44.01,44.04,180998.0,43.4676,43.4676,43.1733,43.2028,180998.0
2022-11-09 09:40:00,44.06,44.38,44.03,44.24,145737.0,43.2224,43.5363,43.193,43.399,145737.0
2022-11-09 09:50:00,44.22,44.22,43.92,44.05,129641.0,43.3793,43.3793,43.0851,43.2126,129641.0
2022-11-09 10:00:00,44.04,44.56,44.0,44.55,267470.0,43.2028,43.7129,43.1635,43.7031,267470.0
2022-11-09 10:10:00,44.54,44.62,44.39,44.51,117853.0,43.6933,43.7717,43.5461,43.6638,117853.0
2022-11-09 10:20:00,44.54,44.59,44.21,44.26,141366.0,43.6933,43.7423,43.3695,43.4186,141366.0
2022-11-09 10:30:00,44.25,44.34,43.93,44.03,148747.0,43.4088,43.4971,43.0949,43.193,148747.0
2022-11-09 10:40:00,44.05,44.12,43.91,44.08,111213.0,43.2126,43.2812,43.0752,43.242,111213.0
2022-11-09 10:50:00,44.09,44.1,43.76,43.95,171172.0,43.2518,43.2616,42.9281,43.1145,171172.0
2022-11-09 11:00:00,43.94,44.21,43.92,44.16,60867.0,43.1047,43.3695,43.0851,43.3205,60867.0
2022-11-09 11:10:00,44.15,44.27,44.1,44.2,44817.0,43.3107,43.4284,43.2616,43.3597,44817.0
2022-11-09 11:20:00,44.19,44.24,44.01,44.15,64099.0,43.3499,43.399,43.1733,43.3107,64099.0
2022-11-09 11:30:00,44.15,44.15,44.01,44.11,79596.0,43.3107,43.3107,43.1733,43.2714,79596.0
2022-11-09 11:40:00,44.09,44.41,44.09,44.31,152525.0,43.2518,43.5657,43.2518,43.4676,152525.0
2022-11-09 11:50:00,44.31,44.37,44.11,44.13,43052.0,43.4676,43.5265,43.2714,43.2911,43052.0
2022-11-09 12:00:00,44.14,44.19,43.98,44.05,83502.0,43.3009,43.3499,43.1439,43.2126,83502.0
2022-11-09 12:10:00,44.06,44.07,43.93,44.04,22742.0,43.2224,43.2322,43.0949,43.2028,22742.0
2022-11-09 12:20:00,44.03,44.08,43.89,43.96,47981.0,43.193,43.242,43.0556,43.1243,47981.0
2022-11-09 12:30:00,43.95,44.11,43.92,43.92,54482.0,43.1145,43.2714,43.0851,43.0851,54482.0
2022-11-09 12:40:00,43.91,43.96,43.86,43.95,78468.0,43.0752,43.1243,43.0262,43.1145,78468.0
2022-11-09 12:50:00,43.95,44.01,43.9,44.0,43104.0,43.1145,43.1733,43.0654,43.1635,43104.0
2022-11-09 13:00:00,43.96,44.06,43.79,43.86,112049.0,43.1243,43.2224,42.9575,43.0262,112049.0
2022-11-09 13:10:00,43.87,43.92,43.68,43.85,148967.0,43.036,43.0851,42.8496,43.0164,148967.0
2022-11-09 13:20:00,43.83,43.88,43.68,43.69,72215.0,42.9968,43.0458,42.8496,42.8594,72215.0
2022-11-09 13:30:00,43.7,43.7,43.38,43.41,484466.0,42.8692,42.8692,42.5553,42.5847,484466.0
2022-11-09 13:40:00,43.41,43.51,43.33,43.4,138891.0,42.5847,42.6828,42.5063,42.5749,138891.0
2022-11-09 13:50:00,43.39,43.45,43.28,43.45,156692.0,42.5651,42.624,42.4572,42.624,156692.0
2022-11-09 14:00:00,43.44,43.6,43.36,43.55,83827.0,42.6142,42.7711,42.5357,42.7221,83827.0
2022-11-09 14:10:00,43.57,43.61,43.46,43.55,49037.0,42.7417,42.7809,42.6338,42.7221,49037.0
2022-11-09 14:20:00,43.55,43.57,43.42,43.52,25931.0,42.7221,42.7417,42.5946,42.6927,25931.0
2022-11-09 14:30:00,43.49,43.5,43.2,43.23,77991.0,42.6632,42.673,42.3787,42.4082,77991.0
2022-11-09 14:40:00,43.22,43.35,43.14,43.2,137683.0,42.3984,42.5259,42.3199,42.3787,137683.0
2022-11-09 14:50:00,43.19,43.19,43.08,43.14,98397.0,42.3689,42.3689,42.261,42.3199,98397.0
2022-11-09 15:00:00,43.1,43.45,43.1,43.38,158641.0,42.2806,42.624,42.2806,42.5553,158641.0
2022-11-09 15:10:00,43.37,43.39,43.24,43.34,83170.0,42.5455,42.5651,42.418,42.5161,83170.0
2022-11-09 15:20:00,43.34,43.34,43.19,43.25,37781.0,42.5161,42.5161,42.3689,42.4278,37781.0
2022-11-09 15:30:00,43.26,43.27,43.1,43.11,102156.0,42.4376,42.4474,42.2806,42.2905,102156.0
2022-11-09 15:40:00,43.11,43.11,42.86,42.89,587383.0,42.2905,42.2905,42.0452,42.0746,587383.0
2022-11-09 15:50:00,42.9,43.08,42.9,42.97,279569.0,42.0844,42.261,42.0844,42.1531,279569.0
2022-11-10 09:30:00,46.17,46.28,45.75,45.9,588367.0,45.2923,45.4002,44.8803,45.0274,588367.0
2022-11-10 09:40:00,45.91,46.22,45.62,46.21,369236.0,45.0372,45.3413,44.7527,45.3315,369236.0
2022-11-10 09:50:00,46.22,46.58,46.04,46.58,394655.0,45.3413,45.6945,45.1647,45.6945,394655.0
2022-11-10 10:00:00,46.59,46.73,46.46,46.57,197965.0,45.7043,45.8416,45.5768,45.6847,197965.0
2022-11-10 10:10:00,46.58,46.62,46.36,46.42,171209.0,45.6945,45.7337,45.4787,45.5375,171209.0
2022-11-10 10:20:00,46.43,46.65,46.38,46.57,104344.0,45.5473,45.7632,45.4983,45.6847,104344.0
2022-11-10 10:30:00,46.6,46.62,46.2,46.2,130551.0,45.7141,45.7337,45.3217,45.3217,130551.0
2022-11-10 10:40:00,46.2,46.64,46.14,46.63,132633.0,45.3217,45.7533,45.2628,45.7435,132633.0
2022-11-10 10:50:00,46.63,46.78,46.57,46.73,132604.0,45.7435,45.8907,45.6847,45.8416,132604.0
2022-11-10 11:00:00,46.73,46.77,46.49,46.53,98001.0,45.8416,45.8809,45.6062,45.6454,98001.0
2022-11-10 11:10:00,46.54,46.72,46.51,46.67,209467.0,45.6552,45.8318,45.6258,45.7828,209467.0
2022-11-10 11:20:00,46.67,46.82,46.66,46.8,58614.0,45.7828,45.9299,45.773,45.9103,58614.0
2022-11-10 11:30:00,46.81,47.01,46.8,47.01,358945.0,45.9201,46.1163,45.9103,46.1163,358945.0
2022-11-10 11:40:00,47.02,47.02,46.86,46.96,94714.0,46.1261,46.1261,45.9692,46.0673,94714.0
2022-11-10 11:50:00,46.96,47.09,46.92,47.05,31105.0,46.0673,46.1948,46.028,46.1555,31105.0
2022-11-10 12:00:00,47.0,47.05,46.84,46.88,92222.0,46.1065,46.1555,45.9495,45.9888,92222.0
2022-11-10 12:10:00,46.86,46.96,46.8,46.94,68060.0,45.9692,46.0673,45.9103,46.0476,68060.0
2022-11-10 12:20:00,46.94,46.94,46.74,46.77,91495.0,46.0476,46.0476,45.8514,45.8809,91495.0
2022-11-10 12:30:00,46.77,46.77,46.57,46.58,269910.0,45.8809,45.8809,45.6847,45.6945,269910.0
2022-11-10 12:40:00,46.56,46.7,46.43,46.51,198277.0,45.6749,45.8122,45.5473,45.6258,198277.0
2022-11-10 12:50:00,46.53,46.58,46.39,46.39,83961.0,45.6454,45.6945,45.5081,45.5081,83961.0
2022-11-10 13:00:00,46.42,46.69,46.42,46.68,109977.0,45.5375,45.8024,45.5375,45.7926,109977.0
2022-11-10 13:10:00,46.68,46.83,46.61,46.72,77662.0,45.7926,45.9397,45.7239,45.8318,77662.0
2022-11-10 13:20:00,46.73,46.77,46.59,46.77,50231.0,45.8416,45.8809,45.7043,45.8809,50231.0
2022-11-10 13:30:00,46.77,46.81,46.64,46.72,39002.0,45.8809,45.9201,45.7533,45.8318,39002.0
2022-11-10 13:40:00,46.71,46.97,46.7,46.94,65999.0,45.822,46.0771,45.8122,46.0476,65999.0
2022-11-10 13:50:00,46.94,46.98,46.84,46.91,78278.0,46.0476,46.0869,45.9495,46.0182,78278.0
2022-11-10 14:00:00,46.91,47.04,46.91,47.01,49559.0,46.0182,46.1457,46.0182,46.1163,49559.0
2022-11-10 14:10:00,47.02,47.05,46.96,46.96,48989.0,46.1261,46.1555,46.0673,46.0673,48989.0
2022-11-10 14:20:00,46.95,47.04,46.85,46.99,29193.0,46.0574,46.1457,45.9594,46.0967,29193.0
2022-11-10 14:30:00,46.98,47.03,46.93,46.99,31386.0,46.0869,46.1359,46.0378,46.0967,31386.0
2022-11-10 14:40:00,47.0,47.03,46.92,46.98,82324.0,46.1065,46.1359,46.028,46.0869,82324.0
2022-11-10 14:50:00,46.97,47.17,46.95,47.15,79855.0,46.0771,46.2733,46.0574,46.2536,79855.0
2022-11-10 15:00:00,47.14,47.31,47.09,47.31,104829.0,46.2438,46.4106,46.1948,46.4106,104829.0
2022-11-10 15:10:00,47.3,47.41,47.29,47.31,98460.0,46.4008,46.5087,46.391,46.4106,98460.0
2022-11-10 15:20:00,47.33,47.44,47.28,47.43,387386.0,46.4302,46.5381,46.3812,46.5283,387386.0
2022-11-10 15:30:00,47.42,47.5,47.37,47.43,154856.0,46.5185,46.597,46.4695,46.5283,154856.0
2022-11-10 15:40:00,47.43,47.59,47.4,47.57,266513.0,46.5283,46.6853,46.4989,46.6657,266513.0
2022-11-10 15:50:00,47.58,47.79,47.58,47.7,527226.0,46.6755,46.8815,46.6755,46.7932,527226.0
2022-11-11 09:30:00,47.93,48.0,47.55,47.57,448287.0,47.0188,47.0875,46.646,46.6657,448287.0
2022-11-11 09:40:00,47.55,47.94,47.44,47.92,342211.0,46.646,47.0286,46.5381,47.009,342211.0
2022-11-11 09:50:00,47.94,48.06,47.77,47.82,239880.0,47.0286,47.1463,46.8619,46.9109,239880.0
2022-11-11 10:00:00,47.76,48.11,47.46,47.8,502249.0,46.8521,47.1954,46.5578,46.8913,502249.0
2022-11-11 10:10:00,47.83,48.29,47.79,48.24,228449.0,46.9207,47.372,46.8815,47.3229,228449.0
2022-11-11 10:20:00,48.26,48.4,48.2,48.27,201540.0,47.3425,47.4799,47.2837,47.3524,201540.0
2022-11-11 10:30:00,48.27,48.31,47.99,48.1,131355.0,47.3524,47.3916,47.0777,47.1856,131355.0
2022-11-11 10:40:00,48.09,48.31,48.0,48.3,160299.0,47.1758,47.3916,47.0875,47.3818,160299.0
2022-11-11 10:50:00,48.32,48.35,48.05,48.1,85886.0,47.4014,47.4308,47.1365,47.1856,85886.0
2022-11-11 11:00:00,48.11,48.28,47.86,47.89,80766.0,47.1954,47.3622,46.9501,46.9796,80766.0
2022-11-11 11:10:00,47.89,47.95,47.72,47.94,127482.0,46.9796,47.0384,46.8128,47.0286,127482.0
2022-11-11 11:20:00,47.96,47.96,47.63,47.63,74507.0,47.0482,47.0482,46.7245,46.7245,74507.0
2022-11-11 11:30:00,47.61,47.79,47.56,47.72,79638.0,46.7049,46.8815,46.6559,46.8128,79638.0
2022-11-11 11:40:00,47.68,47.87,47.65,47.86,111093.0,46.7736,46.96,46.7441,46.9501,111093.0
2022-11-11 11:50:00,47.86,47.93,47.77,47.82,45017.0,46.9501,47.0188,46.8619,46.9109,45017.0
2022-11-11 12:00:00,47.8,47.84,47.69,47.8,67880.0,46.8913,46.9305,46.7834,46.8913,67880.0
2022-11-11 12:10:00,47.83,48.07,47.83,48.0,131647.0,46.9207,47.1562,46.9207,47.0875,131647.0
2022-11-11 12:20:00,48.02,48.03,47.96,48.01,86489.0,47.1071,47.1169,47.0482,47.0973,86489.0
2022-11-11 12:30:00,48.0,48.11,47.94,47.95,73730.0,47.0875,47.1954,47.0286,47.0384,73730.0
2022-11-11 12:40:00,47.94,48.03,47.86,47.96,34696.0,47.0286,47.1169,46.9501,47.0482,34696.0
2022-11-11 12:50:00,47.96,48.17,47.94,48.07,57369.0,47.0482,47.2543,47.0286,47.1562,57369.0
2022-11-11 13:00:00,48.06,48.27,48.06,48.26,85073.0,47.1463,47.3524,47.1463,47.3425,85073.0
2022-11-11 13:10:00,48.29,48.38,48.22,48.35,118522.0,47.372,47.4603,47.3033,47.4308,118522.0
2022-11-11 13:20:00,48.33,48.46,48.28,48.44,59508.0,47.4112,47.5387,47.3622,47.5191,59508.0
2022-11-11 13:30:00,48.45,48.55,48.33,48.41,179340.0,47.5289,47.627,47.4112,47.4897,179340.0
2022-11-11 13:40:00,48.43,48.47,48.35,48.44,102047.0,47.5093,47.5486,47.4308,47.5191,102047.0
2022-11-11 13:50:00,48.46,48.58,48.45,48.56,119889.0,47.5387,47.6565,47.5289,47.6368,119889.0
2022-11-11 14:00:00,48.55,48.66,48.48,48.61,80390.0,47.627,47.7349,47.5584,47.6859,80390.0
2022-11-11 14:10:00,48.61,48.62,48.44,48.47,110813.0,47.6859,47.6957,47.5191,47.5486,110813.0
2022-11-11 14:20:00,48.48,48.72,48.48,48.71,72378.0,47.5584,47.7938,47.5584,47.784,72378.0
2022-11-11 14:30:00,48.7,48.76,48.67,48.76,99164.0,47.7742,47.833,47.7448,47.833,99164.0
2022-11-11 14:40:00,48.74,48.81,48.7,48.72,96721.0,47.8134,47.8821,47.7742,47.7938,96721.0
2022-11-11 14:50:00,48.72,48.83,48.68,48.8,107993.0,47.7938,47.9017,47.7546,47.8723,107993.0
2022-11-11 15:00:00,48.81,48.82,48.49,48.52,156746.0,47.8821,47.8919,47.5682,47.5976,156746.0
2022-11-11 15:10:00,48.52,48.53,48.34,48.48,153854.0,47.5976,47.6074,47.421,47.5584,153854.0
2022-11-11 15:20:00,48.49,48.69,48.46,48.64,111393.0,47.5682,47.7644,47.5387,47.7153,111393.0
2022-11-11 15:30:00,48.63,48.73,48.49,48.63,79354.0,47.7055,47.8036,47.5682,47.7055,79354.0
2022-11-11 15:40:00,48.62,48.76,48.61,48.76,212453.0,47.6957,47.833,47.6859,47.833,212453.0
2022-11-11 15:50:00,48.76,48.83,48.55,48.66,423566.0,47.833,47.9017,47.627,47.7349,423566.0
2022-11-14 09:30:00,48.18,48.43,48.14,48.43,346230.0,47.2641,47.5093,47.2248,47.5093,346230.0
2022-11-14 09:40:00,48.42,48.43,47.99,48.16,172789.0,47.4995,47.5093,47.0777,47.2444,172789.0
2022-11-14 09:50:00,48.16,48.31,48.15,48.27,108683.0,47.2444,47.3916,47.2346,47.3524,108683.0
2022-11-14 10:00:00,48.28,48.55,48.28,48.5,86876.0,47.3622,47.627,47.3622,47.578,86876.0
2022-11-14 10:10:00,48.52,48.73,48.45,48.64,2162892.0,47.5976,47.8036,47.5289,47.7153,2162892.0
2022-11-14 10:20:00,48.63,48.69,48.4,48.48,249704.0,47.7055,47.7644,47.4799,47.5584,249704.0
2022-11-14 10:30:00,48.49,48.62,48.41,48.55,155448.0,47.5682,47.6957,47.4897,47.627,155448.0
2022-11-14 10:40:00,48.56,48.67,48.5,48.51,205390.0,47.6368,47.7448,47.578,47.5878,205390.0
2022-11-14 10:50:00,48.51,48.7,48.47,48.61,318036.0,47.5878,47.7742,47.5486,47.6859,318036.0
2022-11-14 11:00:00,48.6,48.65,48.41,48.5,172451.0,47.6761,47.7251,47.4897,47.578,172451.0
2022-11-14 11:10:00,48.47,48.48,48.09,48.16,136370.0,47.5486,47.5584,47.1758,47.2444,136370.0
2022-11-14 11:20:00,48.17,48.26,48.13,48.19,78057.0,47.2543,47.3425,47.215,47.2739,78057.0
2022-11-14 11:30:00,48.21,48.59,48.17,48.5,170474.0,47.2935,47.6663,47.2543,47.578,170474.0
2022-11-14 11:40:00,48.49,48.61,48.45,48.55,77701.0,47.5682,47.6859,47.5289,47.627,77701.0
2022-11-14 11:50:00,48.55,48.59,48.41,48.45,67981.0,47.627,47.6663,47.4897,47.5289,67981.0
2022-11-14 12:00:00,48.48,48.65,48.42,48.6,63832.0,47.5584,47.7251,47.4995,47.6761,63832.0
2022-11-14 12:10:00,48.6,48.66,48.55,48.57,49828.0,47.6761,47.7349,47.627,47.6467,49828.0
2022-11-14 12:20:00,48.5,48.62,48.36,48.61,53190.0,47.578,47.6957,47.4406,47.6859,53190.0
2022-11-14 12:30:00,48.6,48.79,48.58,48.79,82568.0,47.6761,47.8625,47.6565,47.8625,82568.0
2022-11-14 12:40:00,48.79,48.79,48.7,48.74,40347.0,47.8625,47.8625,47.7742,47.8134,40347.0
2022-11-14 12:50:00,48.75,48.78,48.6,48.66,39226.0,47.8232,47.8527,47.6761,47.7349,39226.0
2022-11-14 13:00:00,48.65,48.73,48.6,48.67,50206.0,47.7251,47.8036,47.6761,47.7448,50206.0
2022-11-14 13:10:00,48.71,48.83,48.69,48.83,79064.0,47.784,47.9017,47.7644,47.9017,79064.0
2022-11-14 13:20:00,48.84,49.01,48.83,48.98,105549.0,47.9115,48.0783,47.9017,48.0489,105549.0
2022-11-14 13:30:00,48.98,49.03,48.91,48.97,108118.0,48.0489,48.0979,47.9802,48.039,108118.0
2022-11-14 13:40:00,48.98,48.98,48.89,48.94,32505.0,48.0489,48.0489,47.9606,48.0096,32505.0
2022-11-14 13:50:00,48.94,49.03,48.94,49.02,35401.0,48.0096,48.0979,48.0096,48.0881,35401.0
2022-11-14 14:00:00,49.01,49.02,48.86,48.89,52184.0,48.0783,48.0881,47.9311,47.9606,52184.0
2022-11-14 14:10:00,48.9,48.92,48.8,48.86,39714.0,47.9704,47.99,47.8723,47.9311,39714.0
2022-11-14 14:20:00,48.85,48.93,48.82,48.93,21141.0,47.9213,47.9998,47.8919,47.9998,21141.0
2022-11-14 14:30:00,48.93,48.95,48.78,48.78,41773.0,47.9998,48.0194,47.8527,47.8527,41773.0
2022-11-14 14:40:00,48.77,48.8,48.63,48.67,260181.0,47.8429,47.8723,47.7055,47.7448,260181.0
2022-11-14 14:50:00,48.66,48.73,48.65,48.69,53290.0,47.7349,47.8036,47.7251,47.7644,53290.0
2022-11-14 15:00:00,48.68,48.87,48.68,48.69,105891.0,47.7546,47.9409,47.7546,47.7644,105891.0
2022-11-14 15:10:00,48.69,48.72,48.37,48.46,99199.0,47.7644,47.7938,47.4505,47.5387,99199.0
2022-11-14 15:20:00,48.46,48.54,48.44,48.48,38289.0,47.5387,47.6172,47.5191,47.5584,38289.0
2022-11-14 15:30:00,48.46,48.47,48.3,48.38,97829.0,47.5387,47.5486,47.3818,47.4603,97829.0
2022-11-14 15:40:00,48.38,48.41,48.13,48.13,361944.0,47.4603,47.4897,47.215,47.215,361944.0
2022-11-14 15:50:00,48.15,48.19,47.73,47.81,418079.0,47.2346,47.2739,46.8226,46.9011,418079.0
2022-11-15 09:30:00,49.25,49.53,49.24,49.33,296325.0,48.3137,48.5884,48.3039,48.3922,296325.0
2022-11-15 09:40:00,49.34,49.42,48.97,49.05,628683.0,48.402,48.4805,48.039,48.1175,628683.0
2022-11-15 09:50:00,49.07,49.38,49.05,49.36,181735.0,48.1371,48.4413,48.1175,48.4216,181735.0
2022-11-15 10:00:00,49.38,49.49,49.16,49.19,161715.0,48.4413,48.5492,48.2254,48.2549,161715.0
2022-11-15 10:10:00,49.2,49.28,49.06,49.08,105351.0,48.2647,48.3432,48.1273,48.147,105351.0
2022-11-15 10:20:00,49.09,49.4,49.02,49.35,98381.0,48.1568,48.4609,48.0881,48.4118,98381.0
2022-11-15 10:30:00,49.34,49.43,49.2,49.25,72327.0,48.402,48.4903,48.2647,48.3137,72327.0
2022-11-15 10:40:00,49.25,49.38,49.02,49.06,77754.0,48.3137,48.4413,48.0881,48.1273,77754.0
2022-11-15 10:50:00,49.04,49.22,48.92,49.1,96602.0,48.1077,48.2843,47.99,48.1666,96602.0
2022-11-15 11:00:00,49.03,49.13,48.82,49.03,118029.0,48.0979,48.196,47.8919,48.0979,118029.0
2022-11-15 11:10:00,49.0,49.16,48.94,49.02,62368.0,48.0685,48.2254,48.0096,48.0881,62368.0
2022-11-15 11:20:00,49.04,49.16,48.97,49.01,81780.0,48.1077,48.2254,48.039,48.0783,81780.0
2022-11-15 11:30:00,49.02,49.34,49.02,49.24,69518.0,48.0881,48.402,48.0881,48.3039,69518.0
2022-11-15 11:40:00,49.26,49.32,49.12,49.19,40664.0,48.3235,48.3824,48.1862,48.2549,40664.0
2022-11-15 11:50:00,49.18,49.27,49.14,49.26,151113.0,48.2451,48.3333,48.2058,48.3235,151113.0
2022-11-15 12:00:00,49.28,49.28,48.97,49.11,57706.0,48.3432,48.3432,48.039,48.1764,57706.0
2022-11-15 12:10:00,49.13,49.22,49.03,49.06,59277.0,48.196,48.2843,48.0979,48.1273,59277.0
2022-11-15 12:20:00,49.05,49.09,48.95,48.97,96426.0,48.1175,48.1568,48.0194,48.039,96426.0
2022-11-15 12:30:00,48.96,49.09,48.91,49.02,136144.0,48.0292,48.1568,47.9802,48.0881,136144.0
2022-11-15 12:40:00,49.05,49.05,48.82,48.99,53047.0,48.1175,48.1175,47.8919,48.0587,53047.0
2022-11-15 12:50:00,48.97,48.97,48.85,48.96,31293.0,48.039,48.039,47.9213,48.0292,31293.0
2022-11-15 13:00:00,48.97,49.04,48.92,48.92,31509.0,48.039,48.1077,47.99,47.99,31509.0
2022-11-15 13:10:00,48.92,48.94,48.54,48.55,181749.0,47.99,48.0096,47.6172,47.627,181749.0
2022-11-15 13:20:00,48.55,48.56,47.98,48.08,443963.0,47.627,47.6368,47.0679,47.166,443963.0
2022-11-15 13:30:00,48.07,48.24,47.71,47.85,287657.0,47.1562,47.3229,46.803,46.9403,287657.0
2022-11-15 13:40:00,47.85,48.32,47.63,47.94,581478.0,46.9403,47.4014,46.7245,47.0286,581478.0
2022-11-15 13:50:00,47.93,48.33,47.92,48.11,235861.0,47.0188,47.4112,47.009,47.1954,235861.0
2022-11-15 14:00:00,48.12,48.21,47.75,48.13,279318.0,47.2052,47.2935,46.8422,47.215,279318.0
2022-11-15 14:10:00,48.12,48.59,48.11,48.44,393634.0,47.2052,47.6663,47.1954,47.5191,393634.0
2022-11-15 14:20:00,48.44,48.72,48.43,48.56,285065.0,47.5191,47.7938,47.5093,47.6368,285065.0
2022-11-15 14:30:00,48.58,48.63,48.37,48.45,131906.0,47.6565,47.7055,47.4505,47.5289,131906.0
2022-11-15 14:40:00,48.55,48.6,48.32,48.36,126625.0,47.627,47.6761,47.4014,47.4406,126625.0
2022-11-15 14:50:00,48.39,48.76,48.3,48.65,178589.0,47.4701,47.833,47.3818,47.7251,178589.0
2022-11-15 15:00:00,48.66,48.82,48.54,48.61,193565.0,47.7349,47.8919,47.6172,47.6859,193565.0
2022-11-15 15:10:00,48.64,48.79,48.51,48.74,109146.0,47.7153,47.8625,47.5878,47.8134,109146.0
2022-11-15 15:20:00,48.72,48.85,48.67,48.71,86744.0,47.7938,47.9213,47.7448,47.784,86744.0
2022-11-15 15:30:00,48.71,48.75,48.44,48.72,126910.0,47.784,47.8232,47.5191,47.7938,126910.0
2022-11-15 15:40:00,48.73,48.79,48.58,48.6,89467.0,47.8036,47.8625,47.6565,47.6761,89467.0
2022-11-15 15:50:00,48.6,48.63,48.36,48.63,243844.0,47.6761,47.7055,47.4406,47.7055,243844.0
2022-11-16 09:30:00,48.21,48.41,48.11,48.33,260979.0,47.2935,47.4897,47.1954,47.4112,260979.0
2022-11-16 09:40:00,48.32,48.36,48.01,48.02,177743.0,47.4014,47.4406,47.0973,47.1071,177743.0
2022-11-16 09:50:00,48.02,48.11,47.93,48.06,103875.0,47.1071,47.1954,47.0188,47.1463,103875.0
2022-11-16 10:00:00,48.06,48.2,47.97,48.04,74545.0,47.1463,47.2837,47.0581,47.1267,74545.0
2022-11-16 10:10:00,48.05,48.24,47.93,47.97,144803.0,47.1365,47.3229,47.0188,47.0581,144803.0
2022-11-16 10:20:00,47.98,48.17,47.98,48.07,58558.0,47.0679,47.2543,47.0679,47.1562,58558.0
2022-11-16 10:30:00,48.06,48.27,48.02,48.09,36435.0,47.1463,47.3524,47.1071,47.1758,36435.0
2022-11-16 10:40:00,48.1,48.17,47.95,48.03,35223.0,47.1856,47.2543,47.0384,47.1169,35223.0
2022-11-16 10:50:00,48.01,48.04,47.78,47.87,60582.0,47.0973,47.1267,46.8717,46.96,60582.0
2022-11-16 11:00:00,47.86,48.0,47.84,47.92,58290.0,46.9501,47.0875,46.9305,47.009,58290.0
2022-11-16 11:10:00,47.91,48.04,47.86,48.03,30762.0,46.9992,47.1267,46.9501,47.1169,30762.0
2022-11-16 11:20:00,48.02,48.14,47.99,48.11,37578.0,47.1071,47.2248,47.0777,47.1954,37578.0
2022-11-16 11:30:00,48.09,48.18,48.0,48.04,52282.0,47.1758,47.2641,47.0875,47.1267,52282.0
2022-11-16 11:40:00,48.04,48.16,48.02,48.14,29010.0,47.1267,47.2444,47.1071,47.2248,29010.0
2022-11-16 11:50:00,48.08,48.22,48.05,48.11,44121.0,47.166,47.3033,47.1365,47.1954,44121.0
2022-11-16 12:00:00,48.12,48.14,47.98,48.12,36531.0,47.2052,47.2248,47.0679,47.2052,36531.0
2022-11-16 12:10:00,48.11,48.11,47.96,48.0,35168.0,47.1954,47.1954,47.0482,47.0875,35168.0
2022-11-16 12:20:00,48.02,48.08,47.91,48.04,143130.0,47.1071,47.166,46.9992,47.1267,143130.0
2022-11-16 12:30:00,48.04,48.16,48.0,48.1,61724.0,47.1267,47.2444,47.0875,47.1856,61724.0
2022-11-16 12:40:00,48.1,48.39,48.09,48.28,63565.0,47.1856,47.4701,47.1758,47.3622,63565.0
2022-11-16 12:50:00,48.28,48.37,48.15,48.16,79455.0,47.3622,47.4505,47.2346,47.2444,79455.0
2022-11-16 13:00:00,48.15,48.17,48.04,48.13,71830.0,47.2346,47.2543,47.1267,47.215,71830.0
2022-11-16 13:10:00,48.14,48.2,48.07,48.07,41616.0,47.2248,47.2837,47.1562,47.1562,41616.0
2022-11-16 13:20:00,48.08,48.15,48.04,48.07,19409.0,47.166,47.2346,47.1267,47.1562,19409.0
2022-11-16 13:30:00,48.07,48.12,47.85,47.92,83784.0,47.1562,47.2052,46.9403,47.009,83784.0
2022-11-16 13:40:00,47.92,47.98,47.88,47.89,27742.0,47.009,47.0679,46.9698,46.9796,27742.0
2022-11-16 13:50:00,47.89,47.91,47.77,47.8,40922.0,46.9796,46.9992,46.8619,46.8913,40922.0
2022-11-16 14:00:00,47.79,47.91,47.77,47.91,32613.0,46.8815,46.9992,46.8619,46.9992,32613.0
2022-11-16 14:10:00,47.91,47.91,47.8,47.86,30281.0,46.9992,46.9992,46.8913,46.9501,30281.0
2022-11-16 14:20:00,47.88,47.98,47.85,47.91,66749.0,46.9698,47.0679,46.9403,46.9992,66749.0
2022-11-16 14:30:00,47.93,48.03,47.72,47.96,106959.0,47.0188,47.1169,46.8128,47.0482,106959.0
2022-11-16 14:40:00,47.93,47.99,47.85,47.88,70715.0,47.0188,47.0777,46.9403,46.9698,70715.0
2022-11-16 14:50:00,47.88,48.03,47.86,48.02,33163.0,46.9698,47.1169,46.9501,47.1071,33163.0
2022-11-16 15:00:00,48.04,48.05,47.71,47.76,44384.0,47.1267,47.1365,46.803,46.8521,44384.0
2022-11-16 15:10:00,47.77,47.82,47.69,47.73,53845.0,46.8619,46.9109,46.7834,46.8226,53845.0
2022-11-16 15:20:00,47.74,47.88,47.74,47.81,60686.0,46.8324,46.9698,46.8324,46.9011,60686.0
2022-11-16 15:30:00,47.84,47.88,47.72,47.78,56101.0,46.9305,46.9698,46.8128,46.8717,56101.0
2022-11-16 15:40:00,47.79,47.94,47.75,47.91,93711.0,46.8815,47.0286,46.8422,46.9992,93711.0
2022-11-16 15:50:00,47.92,48.04,47.79,47.88,174241.0,47.009,47.1267,46.8815,46.9698,174241.0
2022-11-17 09:30:00,46.63,46.82,46.6,46.69,426264.0,45.7435,45.9299,45.7141,45.8024,426264.0
2022-11-17 09:40:00,46.68,46.91,46.65,46.85,217673.0,45.7926,46.0182,45.7632,45.9594,217673.0
2022-11-17 09:50:00,46.86,46.9,46.57,46.58,102251.0,45.9692,46.0084,45.6847,45.6945,102251.0
2022-11-17 10:00:00,46.57,46.76,46.54,46.69,153370.0,45.6847,45.8711,45.6552,45.8024,153370.0
2022-11-17 10:10:00,46.69,46.93,46.63,46.93,103639.0,45.8024,46.0378,45.7435,46.0378,103639.0
2022-11-17 10:20:00,46.93,47.04,46.86,46.98,182821.0,46.0378,46.1457,45.9692,46.0869,182821.0
2022-11-17 10:30:00,46.98,46.98,46.83,46.84,171306.0,46.0869,46.0869,45.9397,45.9495,171306.0
2022-11-17 10:40:00,46.83,46.91,46.65,46.68,162688.0,45.9397,46.0182,45.7632,45.7926,162688.0
2022-11-17 10:50:00,46.69,46.76,46.62,46.64,84560.0,45.8024,45.8711,45.7337,45.7533,84560.0
2022-11-17 11:00:00,46.63,46.79,46.62,46.62,80534.0,45.7435,45.9005,45.7337,45.7337,80534.0
2022-11-17 11:10:00,46.61,46.73,46.58,46.72,68169.0,45.7239,45.8416,45.6945,45.8318,68169.0
2022-11-17 11:20:00,46.72,46.82,46.6,46.8,45117.0,45.8318,45.9299,45.7141,45.9103,45117.0
2022-11-17 11:30:00,46.8,46.9,46.75,46.87,92744.0,45.9103,46.0084,45.8613,45.979,92744.0
2022-11-17 11:40:00,46.87,46.94,46.84,46.85,48134.0,45.979,46.0476,45.9495,45.9594,48134.0
2022-11-17 11:50:00,46.86,47.27,46.83,47.27,190778.0,45.9692,46.3714,45.9397,46.3714,190778.0
2022-11-17 12:00:00,47.28,47.39,47.25,47.31,69003.0,46.3812,46.4891,46.3517,46.4106,69003.0
2022-11-17 12:10:00,47.3,47.36,47.22,47.32,91290.0,46.4008,46.4597,46.3223,46.4204,91290.0
2022-11-17 12:20:00,47.32,47.32,47.22,47.22,78910.0,46.4204,46.4204,46.3223,46.3223,78910.0
2022-11-17 12:30:00,47.23,47.3,47.16,47.25,27435.0,46.3321,46.4008,46.2635,46.3517,27435.0
2022-11-17 12:40:00,47.29,47.39,47.28,47.39,40939.0,46.391,46.4891,46.3812,46.4891,40939.0
2022-11-17 12:50:00,47.4,47.59,47.4,47.54,1859627.0,46.4989,46.6853,46.4989,46.6362,1859627.0
2022-11-17 13:00:00,47.55,47.6,47.48,47.51,134376.0,46.646,46.6951,46.5774,46.6068,134376.0
2022-11-17 13:10:00,47.51,47.68,47.5,47.67,73884.0,46.6068,46.7736,46.597,46.7638,73884.0
2022-11-17 13:20:00,47.66,47.7,47.55,47.56,56166.0,46.754,46.7932,46.646,46.6559,56166.0
2022-11-17 13:30:00,47.57,47.67,47.5,47.66,131871.0,46.6657,46.7638,46.597,46.754,131871.0
2022-11-17 13:40:00,47.67,47.68,47.47,47.48,56166.0,46.7638,46.7736,46.5676,46.5774,56166.0
2022-11-17 13:50:00,47.48,47.54,47.41,47.54,46699.0,46.5774,46.6362,46.5087,46.6362,46699.0
2022-11-17 14:00:00,47.52,47.63,47.43,47.43,36937.0,46.6166,46.7245,46.5283,46.5283,36937.0
2022-11-17 14:10:00,47.43,47.44,47.26,47.29,102811.0,46.5283,46.5381,46.3616,46.391,102811.0
2022-11-17 14:20:00,47.28,47.33,47.2,47.29,48495.0,46.3812,46.4302,46.3027,46.391,48495.0
2022-11-17 14:30:00,47.28,47.33,47.18,47.25,40357.0,46.3812,46.4302,46.2831,46.3517,40357.0
2022-11-17 14:40:00,47.26,47.31,47.12,47.28,54695.0,46.3616,46.4106,46.2242,46.3812,54695.0
2022-11-17 14:50:00,47.27,47.33,47.24,47.27,352455.0,46.3714,46.4302,46.3419,46.3714,352455.0
2022-11-17 15:00:00,47.27,47.32,47.16,47.16,73636.0,46.3714,46.4204,46.2635,46.2635,73636.0
2022-11-17 15:10:00,47.15,47.18,46.97,46.97,252179.0,46.2536,46.2831,46.0771,46.0771,252179.0
2022-11-17 15:20:00,46.98,47.02,46.9,47.01,40467.0,46.0869,46.1261,46.0084,46.1163,40467.0
2022-11-17 15:30:00,47.0,47.14,47.0,47.14,62284.0,46.1065,46.2438,46.1065,46.2438,62284.0
2022-11-17 15:40:00,47.13,47.4,47.13,47.38,286943.0,46.234,46.4989,46.234,46.4793,286943.0
2022-11-17 15:50:00,47.39,47.57,47.27,47.55,256454.0,46.4891,46.6657,46.3714,46.646,256454.0
2022-11-18 09:30:00,48.37,48.38,47.95,47.95,370798.0,47.4505,47.4603,47.0384,47.0384,370798.0
2022-11-18 09:40:00,47.96,48.06,47.85,47.86,98899.0,47.0482,47.1463,46.9403,46.9501,98899.0
2022-11-18 09:50:00,47.85,48.07,47.84,47.88,98860.0,46.9403,47.1562,46.9305,46.9698,98860.0
2022-11-18 10:00:00,47.9,47.94,47.55,47.68,356667.0,46.9894,47.0286,46.646,46.7736,356667.0
2022-11-18 10:10:00,47.69,47.78,47.63,47.69,249086.0,46.7834,46.8717,46.7245,46.7834,249086.0
2022-11-18 10:20:00,47.7,47.85,47.59,47.78,108775.0,46.7932,46.9403,46.6853,46.8717,108775.0
2022-11-18 10:30:00,47.8,47.88,47.71,47.78,61127.0,46.8913,46.9698,46.803,46.8717,61127.0
2022-11-18 10:40:00,47.79,47.87,47.69,47.83,41998.0,46.8815,46.96,46.7834,46.9207,41998.0
2022-11-18 10:50:00,47.83,47.84,47.53,47.61,85471.0,46.9207,46.9305,46.6264,46.7049,85471.0
2022-11-18 11:00:00,47.59,47.65,47.47,47.63,80353.0,46.6853,46.7441,46.5676,46.7245,80353.0
2022-11-18 11:10:00,47.63,47.87,47.58,47.86,84416.0,46.7245,46.96,46.6755,46.9501,84416.0
2022-11-18 11:20:00,47.87,47.91,47.81,47.82,43531.0,46.96,46.9992,46.9011,46.9109,43531.0
2022-11-18 11:30:00,47.84,47.94,47.7,47.73,63796.0,46.9305,47.0286,46.7932,46.8226,63796.0
2022-11-18 11:40:00,47.73,47.77,47.62,47.62,34415.0,46.8226,46.8619,46.7147,46.7147,34415.0
2022-11-18 11:50:00,47.63,47.76,47.6,47.73,31483.0,46.7245,46.8521,46.6951,46.8226,31483.0
2022-11-18 12:00:00,47.74,47.77,47.54,47.6,29907.0,46.8324,46.8619,46.6362,46.6951,29907.0
2022-11-18 12:10:00,47.58,47.62,47.29,47.29,111875.0,46.6755,46.7147,46.391,46.391,111875.0
2022-11-18 12:20:00,47.27,47.44,47.24,47.43,61056.0,46.3714,46.5381,46.3419,46.5283,61056.0
2022-11-18 12:30:00,47.43,47.5,47.35,47.5,38326.0,46.5283,46.597,46.4498,46.597,38326.0
2022-11-18 12:40:00,47.5,47.5,47.34,47.38,22060.0,46.597,46.597,46.44,46.4793,22060.0
2022-11-18 12:50:00,47.38,47.44,47.26,47.42,22531.0,46.4793,46.5381,46.3616,46.5185,22531.0
2022-11-18 13:00:00,47.44,47.59,47.39,47.58,29796.0,46.5381,46.6853,46.4891,46.6755,29796.0
2022-11-18 13:10:00,47.58,47.59,47.46,47.5,17835.0,46.6755,46.6853,46.5578,46.597,17835.0
2022-11-18 13:20:00,47.47,47.65,47.41,47.64,12156.0,46.5676,46.7441,46.5087,46.7343,12156.0
2022-11-18 13:30:00,47.65,47.68,47.51,47.54,27168.0,46.7441,46.7736,46.6068,46.6362,27168.0
2022-11-18 13:40:00,47.55,47.55,47.36,47.36,21626.0,46.646,46.646,46.4597,46.4597,21626.0
2022-11-18 13:50:00,47.35,47.43,47.32,47.43,37621.0,46.4498,46.5283,46.4204,46.5283,37621.0
2022-11-18 14:00:00,47.45,47.58,47.43,47.54,37754.0,46.5479,46.6755,46.5283,46.6362,37754.0
2022-11-18 14:10:00,47.53,47.64,47.51,47.52,31668.0,46.6264,46.7343,46.6068,46.6166,31668.0
2022-11-18 14:20:00,47.55,47.61,47.55,47.56,26637.0,46.646,46.7049,46.646,46.6559,26637.0
2022-11-18 14:30:00,47.57,47.66,47.47,47.53,26457.0,46.6657,46.754,46.5676,46.6264,26457.0
2022-11-18 14:40:00,47.53,47.59,47.48,47.5,18940.0,46.6264,46.6853,46.5774,46.597,18940.0
2022-11-18 14:50:00,47.53,47.66,47.5,47.64,56193.0,46.6264,46.754,46.597,46.7343,56193.0
2022-11-18 15:00:00,47.63,47.85,47.63,47.83,93736.0,46.7245,46.9403,46.7245,46.9207,93736.0
2022-11-18 15:10:00,47.85,47.87,47.72,47.77,96151.0,46.9403,46.96,46.8128,46.8619,96151.0
2022-11-18 15:20:00,47.78,47.93,47.67,47.92,363282.0,46.8717,47.0188,46.7638,47.009,363282.0
2022-11-18 15:30:00,47.93,48.02,47.83,48.02,113528.0,47.0188,47.1071,46.9207,47.1071,113528.0
2022-11-18 15:40:00,48.02,48.11,47.97,48.1,128217.0,47.1071,47.1954,47.0581,47.1856,128217.0
2022-11-18 15:50:00,48.11,48.19,47.75,47.97,285143.0,47.1954,47.2739,46.8422,47.0581,285143.0
2022-11-21 09:30:00,47.59,47.87,47.53,47.56,473428.0,46.6853,46.96,46.6264,46.6559,473428.0
2022-11-21 09:40:00,47.56,47.81,47.56,47.8,74517.0,46.6559,46.9011,46.6559,46.8913,74517.0
2022-11-21 09:50:00,47.8,47.89,47.73,47.75,64986.0,46.8913,46.9796,46.8226,46.8422,64986.0
2022-11-21 10:00:00,47.75,47.82,47.55,47.62,66571.0,46.8422,46.9109,46.646,46.7147,66571.0
2022-11-21 10:10:00,47.62,47.67,47.51,47.58,39582.0,46.7147,46.7638,46.6068,46.6755,39582.0
2022-11-21 10:20:00,47.61,47.61,47.35,47.45,62602.0,46.7049,46.7049,46.4498,46.5479,62602.0
2022-11-21 10:30:00,47.4,47.49,47.38,47.41,26929.0,46.4989,46.5872,46.4793,46.5087,26929.0
2022-11-21 10:40:00,47.42,47.45,47.27,47.31,59907.0,46.5185,46.5479,46.3714,46.4106,59907.0
2022-11-21 10:50:00,47.31,47.43,47.27,47.41,47414.0,46.4106,46.5283,46.3714,46.5087,47414.0
2022-11-21 11:00:00,47.39,47.48,47.36,47.45,38171.0,46.4891,46.5774,46.4597,46.5479,38171.0
2022-11-21 11:10:00,47.43,47.51,47.39,47.42,30320.0,46.5283,46.6068,46.4891,46.5185,30320.0
2022-11-21 11:20:00,47.42,47.53,47.38,47.39,51106.0,46.5185,46.6264,46.4793,46.4891,51106.0
2022-11-21 11:30:00,47.39,47.44,47.31,47.39,39118.0,46.4891,46.5381,46.4106,46.4891,39118.0
2022-11-21 11:40:00,47.39,47.45,47.34,47.43,47472.0,46.4891,46.5479,46.44,46.5283,47472.0
2022-11-21 11:50:00,47.42,47.49,47.13,47.27,125120.0,46.5185,46.5872,46.234,46.3714,125120.0
2022-11-21 12:00:00,47.28,47.46,47.25,47.43,56200.0,46.3812,46.5578,46.3517,46.5283,56200.0
2022-11-21 12:10:00,47.43,47.48,47.36,47.39,27047.0,46.5283,46.5774,46.4597,46.4891,27047.0
2022-11-21 12:20:00,47.39,47.44,47.34,47.36,19020.0,46.4891,46.5381,46.44,46.4597,19020.0
2022-11-21 12:30:00,47.38,47.62,47.37,47.53,45544.0,46.4793,46.7147,46.4695,46.6264,45544.0
2022-11-21 12:40:00,47.52,47.59,47.49,47.49,15761.0,46.6166,46.6853,46.5872,46.5872,15761.0
2022-11-21 12:50:00,47.48,47.49,47.39,47.44,15510.0,46.5774,46.5872,46.4891,46.5381,15510.0
2022-11-21 13:00:00,47.43,47.59,47.43,47.57,24542.0,46.5283,46.6853,46.5283,46.6657,24542.0
2022-11-21 13:10:00,47.6,47.76,47.59,47.71,43102.0,46.6951,46.8521,46.6853,46.803,43102.0
2022-11-21 13:20:00,47.71,47.74,47.65,47.69,30145.0,46.803,46.8324,46.7441,46.7834,30145.0
2022-11-21 13:30:00,47.7,47.84,47.66,47.83,31353.0,46.7932,46.9305,46.754,46.9207,31353.0
2022-11-21 13:40:00,47.84,47.84,47.73,47.74,46612.0,46.9305,46.9305,46.8226,46.8324,46612.0
2022-11-21 13:50:00,47.73,47.77,47.63,47.64,17202.0,46.8226,46.8619,46.7245,46.7343,17202.0
2022-11-21 14:00:00,47.64,47.78,47.64,47.74,26092.0,46.7343,46.8717,46.7343,46.8324,26092.0
2022-11-21 14:10:00,47.74,47.76,47.66,47.75,30311.0,46.8324,46.8521,46.754,46.8422,30311.0
2022-11-21 14:20:00,47.76,47.76,47.59,47.62,16209.0,46.8521,46.8521,46.6853,46.7147,16209.0
2022-11-21 14:30:00,47.61,47.67,47.57,47.63,14593.0,46.7049,46.7638,46.6657,46.7245,14593.0
2022-11-21 14:40:00,47.62,47.64,47.54,47.6,20008.0,46.7147,46.7343,46.6362,46.6951,20008.0
2022-11-21 14:50:00,47.58,47.67,47.58,47.58,29703.0,46.6755,46.7638,46.6755,46.6755,29703.0
2022-11-21 15:00:00,47.57,47.66,47.55,47.63,43709.0,46.6657,46.754,46.646,46.7245,43709.0
2022-11-21 15:10:00,47.63,47.68,47.58,47.66,328406.0,46.7245,46.7736,46.6755,46.754,328406.0
2022-11-21 15:20:00,47.67,47.69,47.48,47.53,60871.0,46.7638,46.7834,46.5774,46.6264,60871.0
2022-11-21 15:30:00,47.53,47.6,47.51,47.53,50588.0,46.6264,46.6951,46.6068,46.6264,50588.0
2022-11-21 15:40:00,47.54,47.64,47.48,47.63,40090.0,46.6362,46.7343,46.5774,46.7245,40090.0
2022-11-21 15:50:00,47.65,47.72,47.55,47.61,117544.0,46.7441,46.8128,46.646,46.7049,117544.0
2022-11-22 09:30:00,48.05,48.13,47.81,47.87,154554.0,47.1365,47.215,46.9011,46.96,154554.0
2022-11-22 09:40:00,47.86,47.91,47.72,47.84,86833.0,46.9501,46.9992,46.8128,46.9305,86833.0
2022-11-22 09:50:00,47.82,47.94,47.81,47.9,24526.0,46.9109,47.0286,46.9011,46.9894,24526.0
2022-11-22 10:00:00,47.86,48.13,47.86,48.04,109760.0,46.9501,47.215,46.9501,47.1267,109760.0
2022-11-22 10:10:00,48.07,48.27,48.06,48.16,135418.0,47.1562,47.3524,47.1463,47.2444,135418.0
2022-11-22 10:20:00,48.16,48.21,48.11,48.17,70803.0,47.2444,47.2935,47.1954,47.2543,70803.0
2022-11-22 10:30:00,48.2,48.29,48.08,48.08,61946.0,47.2837,47.372,47.166,47.166,61946.0
2022-11-22 10:40:00,48.1,48.31,48.07,48.28,163272.0,47.1856,47.3916,47.1562,47.3622,163272.0
2022-11-22 10:50:00,48.32,48.36,48.24,48.33,83553.0,47.4014,47.4406,47.3229,47.4112,83553.0
2022-11-22 11:00:00,48.34,48.34,48.21,48.27,32165.0,47.421,47.421,47.2935,47.3524,32165.0
2022-11-22 11:10:00,48.28,48.32,48.1,48.27,689194.0,47.3622,47.4014,47.1856,47.3524,689194.0
2022-11-22 11:20:00,48.26,48.3,48.23,48.26,47638.0,47.3425,47.3818,47.3131,47.3425,47638.0
2022-11-22 11:30:00,48.25,48.25,48.13,48.19,30685.0,47.3327,47.3327,47.215,47.2739,30685.0
2022-11-22 11:40:00,48.19,48.24,48.15,48.22,18567.0,47.2739,47.3229,47.2346,47.3033,18567.0
2022-11-22 11:50:00,48.22,48.29,48.16,48.27,42375.0,47.3033,47.372,47.2444,47.3524,42375.0
2022-11-22 12:00:00,48.28,48.36,48.25,48.29,70366.0,47.3622,47.4406,47.3327,47.372,70366.0
2022-11-22 12:10:00,48.28,48.39,48.28,48.33,42088.0,47.3622,47.4701,47.3622,47.4112,42088.0
2022-11-22 12:20:00,48.33,48.33,48.24,48.29,44468.0,47.4112,47.4112,47.3229,47.372,44468.0
2022-11-22 12:30:00,48.28,48.33,48.27,48.32,19272.0,47.3622,47.4112,47.3524,47.4014,19272.0
2022-11-22 12:40:00,48.34,48.35,48.28,48.32,13454.0,47.421,47.4308,47.3622,47.4014,13454.0
2022-11-22 12:50:00,48.32,48.32,48.26,48.28,76542.0,47.4014,47.4014,47.3425,47.3622,76542.0
2022-11-22 13:00:00,48.28,48.44,48.26,48.42,82769.0,47.3622,47.5191,47.3425,47.4995,82769.0
2022-11-22 13:10:00,48.43,48.51,48.42,48.49,60814.0,47.5093,47.5878,47.4995,47.5682,60814.0
2022-11-22 13:20:00,48.48,48.54,48.44,48.52,45705.0,47.5584,47.6172,47.5191,47.5976,45705.0
2022-11-22 13:30:00,48.53,48.55,48.45,48.47,124503.0,47.6074,47.627,47.5289,47.5486,124503.0
2022-11-22 13:40:00,48.49,48.53,48.47,48.53,26639.0,47.5682,47.6074,47.5486,47.6074,26639.0
2022-11-22 13:50:00,48.54,48.58,48.51,48.54,50803.0,47.6172,47.6565,47.5878,47.6172,50803.0
2022-11-22 14:00:00,48.55,48.58,48.47,48.47,38452.0,47.627,47.6565,47.5486,47.5486,38452.0
2022-11-22 14:10:00,48.49,48.53,48.46,48.51,18157.0,47.5682,47.6074,47.5387,47.5878,18157.0
2022-11-22 14:20:00,48.53,48.55,48.51,48.54,22341.0,47.6074,47.627,47.5878,47.6172,22341.0
2022-11-22 14:30:00,48.54,48.63,48.49,48.61,55047.0,47.6172,47.7055,47.5682,47.6859,55047.0
2022-11-22 14:40:00,48.6,48.62,48.5,48.57,40149.0,47.6761,47.6957,47.578,47.6467,40149.0
2022-11-22 14:50:00,48.58,48.66,48.57,48.64,54404.0,47.6565,47.7349,47.6467,47.7153,54404.0
2022-11-22 15:00:00,48.64,48.76,48.61,48.74,690782.0,47.7153,47.833,47.6859,47.8134,690782.0
2022-11-22 15:10:00,48.73,48.77,48.69,48.7,58695.0,47.8036,47.8429,47.7644,47.7742,58695.0
2022-11-22 15:20:00,48.7,48.78,48.7,48.76,50040.0,47.7742,47.8527,47.7742,47.833,50040.0
2022-11-22 15:30:00,48.75,48.82,48.74,48.81,60293.0,47.8232,47.8919,47.8134,47.8821,60293.0
2022-11-22 15:40:00,48.79,48.85,48.77,48.83,61939.0,47.8625,47.9213,47.8429,47.9017,61939.0
2022-11-22 15:50:00,48.83,48.91,48.77,48.87,177721.0,47.9017,47.9802,47.8429,47.9409,177721.0
2022-11-23 09:30:00,48.76,49.09,48.75,49.08,162741.0,47.833,48.1568,47.8232,48.147,162741.0
2022-11-23 09:40:00,49.08,49.34,48.97,49.17,300358.0,48.147,48.402,48.039,48.2352,300358.0
2022-11-23 09:50:00,49.17,49.32,49.17,49.21,103277.0,48.2352,48.3824,48.2352,48.2745,103277.0
2022-11-23 10:00:00,49.23,49.38,49.04,49.28,223878.0,48.2941,48.4413,48.1077,48.3432,223878.0
2022-11-23 10:10:00,49.29,49.34,49.16,49.25,87128.0,48.353,48.402,48.2254,48.3137,87128.0
2022-11-23 10:20:00,49.23,49.35,49.21,49.34,41621.0,48.2941,48.4118,48.2745,48.402,41621.0
2022-11-23 10:30:00,49.34,49.43,49.33,49.39,133789.0,48.402,48.4903,48.3922,48.4511,133789.0
2022-11-23 10:40:00,49.4,49.55,49.32,49.35,136388.0,48.4609,48.608,48.3824,48.4118,136388.0
2022-11-23 10:50:00,49.35,49.4,49.31,49.39,93666.0,48.4118,48.4609,48.3726,48.4511,93666.0
2022-11-23 11:00:00,49.4,49.43,49.32,49.41,78108.0,48.4609,48.4903,48.3824,48.4707,78108.0
2022-11-23 11:10:00,49.42,49.45,49.38,49.38,56153.0,48.4805,48.5099,48.4413,48.4413,56153.0
2022-11-23 11:20:00,49.4,49.49,49.33,49.39,80829.0,48.4609,48.5492,48.3922,48.4511,80829.0
2022-11-23 11:30:00,49.39,49.39,49.3,49.33,64625.0,48.4511,48.4511,48.3628,48.3922,64625.0
2022-11-23 11:40:00,49.33,49.36,49.13,49.13,67669.0,48.3922,48.4216,48.196,48.196,67669.0
2022-11-23 11:50:00,49.13,49.19,48.82,48.96,171896.0,48.196,48.2549,47.8919,48.0292,171896.0
2022-11-23 12:00:00,48.96,49.07,48.93,49.07,68736.0,48.0292,48.1371,47.9998,48.1371,68736.0
2022-11-23 12:10:00,49.07,49.1,49.03,49.06,36846.0,48.1371,48.1666,48.0979,48.1273,36846.0
2022-11-23 12:20:00,49.05,49.12,49.05,49.05,35056.0,48.1175,48.1862,48.1175,48.1175,35056.0
2022-11-23 12:30:00,49.09,49.1,49.0,49.07,26281.0,48.1568,48.1666,48.0685,48.1371,26281.0
2022-11-23 12:40:00,49.07,49.08,48.96,49.02,43603.0,48.1371,48.147,48.0292,48.0881,43603.0
2022-11-23 12:50:00,49.01,49.02,48.72,48.82,113860.0,48.0783,48.0881,47.7938,47.8919,113860.0
2022-11-23 13:00:00,48.82,48.91,48.77,48.9,46834.0,47.8919,47.9802,47.8429,47.9704,46834.0
2022-11-23 13:10:00,48.9,48.93,48.85,48.93,32427.0,47.9704,47.9998,47.9213,47.9998,32427.0
2022-11-23 13:20:00,48.93,49.03,48.92,49.03,28080.0,47.9998,48.0979,47.99,48.0979,28080.0
2022-11-23 13:30:00,49.04,49.14,49.04,49.12,42206.0,48.1077,48.2058,48.1077,48.1862,42206.0
2022-11-23 13:40:00,49.12,49.16,49.1,49.12,23186.0,48.1862,48.2254,48.1666,48.1862,23186.0
2022-11-23 13:50:00,49.11,49.11,49.05,49.11,33976.0,48.1764,48.1764,48.1175,48.1764,33976.0
2022-11-23 14:00:00,49.11,49.56,48.93,49.4,403855.0,48.1764,48.6178,47.9998,48.4609,403855.0
2022-11-23 14:10:00,49.4,49.42,49.19,49.32,81321.0,48.4609,48.4805,48.2549,48.3824,81321.0
2022-11-23 14:20:00,49.33,49.58,49.3,49.45,116374.0,48.3922,48.6375,48.3628,48.5099,116374.0
2022-11-23 14:30:00,49.45,49.45,49.18,49.22,79578.0,48.5099,48.5099,48.2451,48.2843,79578.0
2022-11-23 14:40:00,49.21,49.49,49.21,49.46,68294.0,48.2745,48.5492,48.2745,48.5197,68294.0
2022-11-23 14:50:00,49.47,49.52,49.38,49.41,88335.0,48.5295,48.5786,48.4413,48.4707,88335.0
2022-11-23 15:00:00,49.41,49.5,49.34,49.48,110298.0,48.4707,48.559,48.402,48.5394,110298.0
2022-11-23 15:10:00,49.45,49.6,49.41,49.57,103379.0,48.5099,48.6571,48.4707,48.6276,103379.0
2022-11-23 15:20:00,49.57,49.58,49.44,49.47,116371.0,48.6276,48.6375,48.5001,48.5295,116371.0
2022-11-23 15:30:00,49.46,49.47,49.34,49.43,75171.0,48.5197,48.5295,48.402,48.4903,75171.0
2022-11-23 15:40:00,49.43,49.43,49.3,49.32,63595.0,48.4903,48.4903,48.3628,48.3824,63595.0
2022-11-23 15:50:00,49.34,49.47,49.34,49.47,132599.0,48.402,48.5295,48.402,48.5295,132599.0
2022-11-25 09:30:00,49.33,49.42,49.25,49.37,77222.0,48.3922,48.4805,48.3137,48.4314,77222.0
2022-11-25 09:40:00,49.35,49.41,49.31,49.32,81955.0,48.4118,48.4707,48.3726,48.3824,81955.0
2022-11-25 09:50:00,49.33,49.49,49.33,49.47,35458.0,48.3922,48.5492,48.3922,48.5295,35458.0
2022-11-25 10:00:00,49.47,49.53,49.43,49.49,39165.0,48.5295,48.5884,48.4903,48.5492,39165.0
2022-11-25 10:10:00,49.5,49.55,49.46,49.52,33693.0,48.559,48.608,48.5197,48.5786,33693.0
2022-11-25 10:20:00,49.51,49.55,49.46,49.48,42868.0,48.5688,48.608,48.5197,48.5394,42868.0
2022-11-25 10:30:00,49.48,49.52,49.44,49.45,22870.0,48.5394,48.5786,48.5001,48.5099,22870.0
2022-11-25 10:40:00,49.47,49.53,49.45,49.53,19536.0,48.5295,48.5884,48.5099,48.5884,19536.0
2022-11-25 10:50:00,49.52,49.54,49.48,49.52,16232.0,48.5786,48.5982,48.5394,48.5786,16232.0
2022-11-25 11:00:00,49.52,49.58,49.49,49.56,28718.0,48.5786,48.6375,48.5492,48.6178,28718.0
2022-11-25 11:10:00,49.56,49.56,49.48,49.5,29163.0,48.6178,48.6178,48.5394,48.559,29163.0
2022-11-25 11:20:00,49.51,49.51,49.42,49.43,20404.0,48.5688,48.5688,48.4805,48.4903,20404.0
2022-11-25 11:30:00,49.44,49.45,49.36,49.45,168649.0,48.5001,48.5099,48.4216,48.5099,168649.0
2022-11-25 11:40:00,49.45,49.49,49.41,49.48,39760.0,48.5099,48.5492,48.4707,48.5394,39760.0
2022-11-25 11:50:00,49.49,49.51,49.47,49.47,32680.0,48.5492,48.5688,48.5295,48.5295,32680.0
2022-11-25 12:00:00,49.48,49.48,49.41,49.43,34737.0,48.5394,48.5394,48.4707,48.4903,34737.0
2022-11-25 12:10:00,49.43,49.46,49.42,49.44,38872.0,48.4903,48.5197,48.4805,48.5001,38872.0
2022-11-25 12:20:00,49.45,49.51,49.43,49.49,32268.0,48.5099,48.5688,48.4903,48.5492,32268.0
2022-11-25 12:30:00,49.49,49.49,49.38,49.42,25771.0,48.5492,48.5492,48.4413,48.4805,25771.0
2022-11-25 12:40:00,49.42,49.43,49.32,49.33,23687.0,48.4805,48.4903,48.3824,48.3922,23687.0
2022-11-25 12:50:00,49.33,49.43,49.32,49.42,123873.0,48.3922,48.4903,48.3824,48.4805,123873.0
2022-11-28 09:30:00,48.64,49.05,48.62,48.97,179094.0,47.7153,48.1175,47.6957,48.039,179094.0
2022-11-28 09:40:00,48.98,48.98,48.87,48.88,55862.0,48.0489,48.0489,47.9409,47.9508,55862.0
2022-11-28 09:50:00,48.9,48.91,48.76,48.83,54239.0,47.9704,47.9802,47.833,47.9017,54239.0
2022-11-28 10:00:00,48.8,48.86,48.75,48.84,63454.0,47.8723,47.9311,47.8232,47.9115,63454.0
2022-11-28 10:10:00,48.82,48.89,48.75,48.89,48487.0,47.8919,47.9606,47.8232,47.9606,48487.0
2022-11-28 10:20:00,48.88,48.92,48.57,48.7,129318.0,47.9508,47.99,47.6467,47.7742,129318.0
2022-11-28 10:30:00,48.69,48.75,48.64,48.72,32529.0,47.7644,47.8232,47.7153,47.7938,32529.0
2022-11-28 10:40:00,48.71,48.73,48.6,48.61,27188.0,47.784,47.8036,47.6761,47.6859,27188.0
2022-11-28 10:50:00,48.61,48.61,48.47,48.49,78114.0,47.6859,47.6859,47.5486,47.5682,78114.0
2022-11-28 11:00:00,48.5,48.58,48.41,48.52,86880.0,47.578,47.6565,47.4897,47.5976,86880.0
2022-11-28 11:10:00,48.51,48.58,48.47,48.52,42086.0,47.5878,47.6565,47.5486,47.5976,42086.0
2022-11-28 11:20:00,48.51,48.56,48.47,48.48,60391.0,47.5878,47.6368,47.5486,47.5584,60391.0
2022-11-28 11:30:00,48.51,48.54,48.46,48.54,22759.0,47.5878,47.6172,47.5387,47.6172,22759.0
2022-11-28 11:40:00,48.54,48.62,48.5,48.6,20155.0,47.6172,47.6957,47.578,47.6761,20155.0
2022-11-28 11:50:00,48.58,48.63,48.58,48.58,28972.0,47.6565,47.7055,47.6565,47.6565,28972.0
2022-11-28 12:00:00,48.58,48.71,48.27,48.36,139733.0,47.6565,47.784,47.3524,47.4406,139733.0
2022-11-28 12:10:00,48.36,48.56,48.32,48.55,54826.0,47.4406,47.6368,47.4014,47.627,54826.0
2022-11-28 12:20:00,48.54,48.58,48.49,48.53,37554.0,47.6172,47.6565,47.5682,47.6074,37554.0
2022-11-28 12:30:00,48.5,48.6,48.5,48.56,19818.0,47.578,47.6761,47.578,47.6368,19818.0
2022-11-28 12:40:00,48.56,48.57,48.46,48.48,35754.0,47.6368,47.6467,47.5387,47.5584,35754.0
2022-11-28 12:50:00,48.47,48.47,48.26,48.27,104808.0,47.5486,47.5486,47.3425,47.3524,104808.0
2022-11-28 13:00:00,48.27,48.35,48.26,48.29,39027.0,47.3524,47.4308,47.3425,47.372,39027.0
2022-11-28 13:10:00,48.29,48.35,48.23,48.33,61824.0,47.372,47.4308,47.3131,47.4112,61824.0
2022-11-28 13:20:00,48.35,48.36,48.3,48.32,13236.0,47.4308,47.4406,47.3818,47.4014,13236.0
2022-11-28 13:30:00,48.32,48.32,48.22,48.28,13304.0,47.4014,47.4014,47.3033,47.3622,13304.0
2022-11-28 13:40:00,48.29,48.29,48.17,48.19,60057.0,47.372,47.372,47.2543,47.2739,60057.0
2022-11-28 13:50:00,48.19,48.2,47.99,48.01,124709.0,47.2739,47.2837,47.0777,47.0973,124709.0
2022-11-28 14:00:00,48.0,48.06,47.91,47.92,87900.0,47.0875,47.1463,46.9992,47.009,87900.0
2022-11-28 14:10:00,47.91,47.97,47.9,47.94,35463.0,46.9992,47.0581,46.9894,47.0286,35463.0
2022-11-28 14:20:00,47.93,47.94,47.84,47.87,92187.0,47.0188,47.0286,46.9305,46.96,92187.0
2022-11-28 14:30:00,47.87,47.95,47.83,47.95,37785.0,46.96,47.0384,46.9207,47.0384,37785.0
2022-11-28 14:40:00,47.93,47.97,47.9,47.91,29597.0,47.0188,47.0581,46.9894,46.9992,29597.0
2022-11-28 14:50:00,47.92,47.95,47.84,47.87,43524.0,47.009,47.0384,46.9305,46.96,43524.0
2022-11-28 15:00:00,47.87,47.89,47.81,47.82,55460.0,46.96,46.9796,46.9011,46.9109,55460.0
2022-11-28 15:10:00,47.81,47.82,47.69,47.73,104458.0,46.9011,46.9109,46.7834,46.8226,104458.0
2022-11-28 15:20:00,47.75,47.77,47.65,47.68,95392.0,46.8422,46.8619,46.7441,46.7736,95392.0
2022-11-28 15:30:00,47.69,47.76,47.65,47.74,51888.0,46.7834,46.8521,46.7441,46.8324,51888.0
2022-11-28 15:40:00,47.73,47.84,47.69,47.69,91649.0,46.8226,46.9305,46.7834,46.7834,91649.0
2022-11-28 15:50:00,47.69,47.94,47.69,47.85,198643.0,46.7834,47.0286,46.7834,46.9403,198643.0
2022-11-29 09:30:00,47.86,48.01,47.77,47.87,579636.0,46.9501,47.0973,46.8619,46.96,579636.0
2022-11-29 09:40:00,47.9,47.99,47.72,47.81,94627.0,46.9894,47.0777,46.8128,46.9011,94627.0
2022-11-29 09:50:00,47.75,47.81,47.68,47.78,246895.0,46.8422,46.9011,46.7736,46.8717,246895.0
2022-11-29 10:00:00,47.78,47.94,47.75,47.88,91196.0,46.8717,47.0286,46.8422,46.9698,91196.0
2022-11-29 10:10:00,47.9,47.97,47.71,47.93,58923.0,46.9894,47.0581,46.803,47.0188,58923.0
2022-11-29 10:20:00,47.93,48.11,47.9,48.11,85085.0,47.0188,47.1954,46.9894,47.1954,85085.0
2022-11-29 10:30:00,48.12,48.17,48.03,48.07,49461.0,47.2052,47.2543,47.1169,47.1562,49461.0
2022-11-29 10:40:00,48.07,48.11,48.01,48.08,48339.0,47.1562,47.1954,47.0973,47.166,48339.0
2022-11-29 10:50:00,48.07,48.11,47.94,47.95,53861.0,47.1562,47.1954,47.0286,47.0384,53861.0
2022-11-29 11:00:00,47.95,47.98,47.45,47.45,333388.0,47.0384,47.0679,46.5479,46.5479,333388.0
2022-11-29 11:10:00,47.45,47.53,47.26,47.28,223037.0,46.5479,46.6264,46.3616,46.3812,223037.0
2022-11-29 11:20:00,47.27,47.37,47.22,47.31,74372.0,46.3714,46.4695,46.3223,46.4106,74372.0
2022-11-29 11:30:00,47.3,47.44,47.27,47.43,56649.0,46.4008,46.5381,46.3714,46.5283,56649.0
2022-11-29 11:40:00,47.43,47.46,47.36,47.46,30675.0,46.5283,46.5578,46.4597,46.5578,30675.0
2022-11-29 11:50:00,47.44,47.54,47.36,47.54,64112.0,46.5381,46.6362,46.4597,46.6362,64112.0
2022-11-29 12:00:00,47.54,47.55,47.45,47.51,25169.0,46.6362,46.646,46.5479,46.6068,25169.0
2022-11-29 12:10:00,47.5,47.54,47.42,47.54,16978.0,46.597,46.6362,46.5185,46.6362,16978.0
2022-11-29 12:20:00,47.53,47.53,47.4,47.45,14986.0,46.6264,46.6264,46.4989,46.5479,14986.0
2022-11-29 12:30:00,47.45,47.66,47.44,47.61,55334.0,46.5479,46.754,46.5381,46.7049,55334.0
2022-11-29 12:40:00,47.62,47.68,47.58,47.63,126018.0,46.7147,46.7736,46.6755,46.7245,126018.0
2022-11-29 12:50:00,47.62,47.67,47.6,47.61,16063.0,46.7147,46.7638,46.6951,46.7049,16063.0
2022-11-29 13:00:00,47.61,47.62,47.5,47.53,30365.0,46.7049,46.7147,46.597,46.6264,30365.0
2022-11-29 13:10:00,47.53,47.63,47.47,47.5,40183.0,46.6264,46.7245,46.5676,46.597,40183.0
2022-11-29 13:20:00,47.5,47.5,47.37,47.38,44154.0,46.597,46.597,46.4695,46.4793,44154.0
2022-11-29 13:30:00,47.38,47.51,47.37,47.5,231834.0,46.4793,46.6068,46.4695,46.597,231834.0
2022-11-29 13:40:00,47.5,47.55,47.49,47.53,32457.0,46.597,46.646,46.5872,46.6264,32457.0
2022-11-29 13:50:00,47.52,47.63,47.48,47.62,37824.0,46.6166,46.7245,46.5774,46.7147,37824.0
2022-11-29 14:00:00,47.63,47.87,47.62,47.8,140793.0,46.7245,46.96,46.7147,46.8913,140793.0
2022-11-29 14:10:00,47.79,47.81,47.73,47.73,19200.0,46.8815,46.9011,46.8226,46.8226,19200.0
2022-11-29 14:20:00,47.74,47.76,47.55,47.56,38589.0,46.8324,46.8521,46.646,46.6559,38589.0
2022-11-29 14:30:00,47.57,47.58,47.47,47.53,48618.0,46.6657,46.6755,46.5676,46.6264,48618.0
2022-11-29 14:40:00,47.54,47.56,47.43,47.47,35316.0,46.6362,46.6559,46.5283,46.5676,35316.0
2022-11-29 14:50:00,47.47,47.56,47.46,47.56,66720.0,46.5676,46.6559,46.5578,46.6559,66720.0
2022-11-29 15:00:00,47.56,47.65,47.5,47.65,81866.0,46.6559,46.7441,46.597,46.7441,81866.0
2022-11-29 15:10:00,47.62,47.67,47.59,47.62,29126.0,46.7147,46.7638,46.6853,46.7147,29126.0
2022-11-29 15:20:00,47.61,47.69,47.55,47.63,114524.0,46.7049,46.7834,46.646,46.7245,114524.0
2022-11-29 15:30:00,47.61,47.74,47.58,47.62,44712.0,46.7049,46.8324,46.6755,46.7147,44712.0
2022-11-29 15:40:00,47.67,47.74,47.57,47.66,42257.0,46.7638,46.8324,46.6657,46.754,42257.0
2022-11-29 15:50:00,47.68,47.75,47.57,47.7,76479.0,46.7736,46.8422,46.6657,46.7932,76479.0
2022-11-30 09:30:00,47.72,47.9,47.59,47.61,291200.0,46.8128,46.9894,46.6853,46.7049,291200.0
2022-11-30 09:40:00,47.63,47.87,47.62,47.66,245186.0,46.7245,46.96,46.7147,46.754,245186.0
2022-11-30 09:50:00,47.68,47.72,47.62,47.66,78261.0,46.7736,46.8128,46.7147,46.754,78261.0
2022-11-30 10:00:00,47.66,47.71,47.43,47.66,278459.0,46.754,46.803,46.5283,46.754,278459.0
2022-11-30 10:10:00,47.65,47.68,47.43,47.44,126869.0,46.7441,46.7736,46.5283,46.5381,126869.0
2022-11-30 10:20:00,47.44,47.51,47.36,47.41,97102.0,46.5381,46.6068,46.4597,46.5087,97102.0
2022-11-30 10:30:00,47.44,47.51,47.37,47.51,76193.0,46.5381,46.6068,46.4695,46.6068,76193.0
2022-11-30 10:40:00,47.51,47.56,47.38,47.39,58816.0,46.6068,46.6559,46.4793,46.4891,58816.0
2022-11-30 10:50:00,47.39,47.46,47.34,47.44,26458.0,46.4891,46.5578,46.44,46.5381,26458.0
2022-11-30 11:00:00,47.43,47.55,47.32,47.55,153382.0,46.5283,46.646,46.4204,46.646,153382.0
2022-11-30 11:10:00,47.52,47.62,47.51,47.57,109512.0,46.6166,46.7147,46.6068,46.6657,109512.0
2022-11-30 11:20:00,47.57,47.68,47.55,47.64,63560.0,46.6657,46.7736,46.646,46.7343,63560.0
2022-11-30 11:30:00,47.65,47.74,47.63,47.71,114598.0,46.7441,46.8324,46.7245,46.803,114598.0
2022-11-30 11:40:00,47.73,47.74,47.66,47.7,33052.0,46.8226,46.8324,46.754,46.7932,33052.0
2022-11-30 11:50:00,47.71,47.72,47.64,47.65,65834.0,46.803,46.8128,46.7343,46.7441,65834.0
2022-11-30 12:00:00,47.65,47.7,47.55,47.57,17101.0,46.7441,46.7932,46.646,46.6657,17101.0
2022-11-30 12:10:00,47.57,47.59,47.37,47.38,24752.0,46.6657,46.6853,46.4695,46.4793,24752.0
2022-11-30 12:20:00,47.37,47.39,47.25,47.35,201829.0,46.4695,46.4891,46.3517,46.4498,201829.0
2022-11-30 12:30:00,47.34,47.38,47.27,47.29,61982.0,46.44,46.4793,46.3714,46.391,61982.0
2022-11-30 12:40:00,47.3,47.44,47.28,47.41,55656.0,46.4008,46.5381,46.3812,46.5087,55656.0
2022-11-30 12:50:00,47.41,47.46,47.38,47.43,14074.0,46.5087,46.5578,46.4793,46.5283,14074.0
2022-11-30 13:00:00,47.43,47.58,47.41,47.56,113663.0,46.5283,46.6755,46.5087,46.6559,113663.0
2022-11-30 13:10:00,47.58,47.61,47.55,47.56,22057.0,46.6755,46.7049,46.646,46.6559,22057.0
2022-11-30 13:20:00,47.56,47.59,47.53,47.56,40742.0,46.6559,46.6853,46.6264,46.6559,40742.0
2022-11-30 13:30:00,47.56,48.55,47.39,48.42,717244.0,46.6559,47.627,46.4891,47.4995,717244.0
2022-11-30 13:40:00,48.44,48.58,47.99,48.32,332502.0,47.5191,47.6565,47.0777,47.4014,332502.0
2022-11-30 13:50:00,48.31,48.83,48.24,48.76,468357.0,47.3916,47.9017,47.3229,47.833,468357.0
2022-11-30 14:00:00,48.77,49.2,48.75,49.04,808927.0,47.8429,48.2647,47.8232,48.1077,808927.0
2022-11-30 14:10:00,49.02,49.63,49.01,49.59,607589.0,48.0881,48.6865,48.0783,48.6473,607589.0
2022-11-30 14:20:00,49.6,49.66,49.43,49.57,414296.0,48.6571,48.7159,48.4903,48.6276,414296.0
2022-11-30 14:30:00,49.58,49.59,49.38,49.43,140341.0,48.6375,48.6473,48.4413,48.4903,140341.0
2022-11-30 14:40:00,49.44,49.51,49.31,49.51,181889.0,48.5001,48.5688,48.3726,48.5688,181889.0
2022-11-30 14:50:00,49.51,49.67,49.47,49.6,137869.0,48.5688,48.7257,48.5295,48.6571,137869.0
2022-11-30 15:00:00,49.61,49.86,49.57,49.81,235933.0,48.6669,48.9121,48.6276,48.8631,235933.0
2022-11-30 15:10:00,49.83,50.04,49.81,49.99,141569.0,48.8827,49.0887,48.8631,49.0397,141569.0
2022-11-30 15:20:00,49.98,50.14,49.96,50.14,438114.0,49.0298,49.1868,49.0102,49.1868,438114.0
2022-11-30 15:30:00,50.13,50.4,50.12,50.23,239003.0,49.177,49.4419,49.1672,49.2751,239003.0
2022-11-30 15:40:00,50.21,50.29,50.17,50.25,166777.0,49.2555,49.334,49.2162,49.2947,166777.0
2022-11-30 15:50:00,50.27,50.64,50.26,50.62,808431.0,49.3143,49.6773,49.3045,49.6577,808431.0
2022-12-01 09:30:00,50.96,51.05,50.77,50.8,260389.0,49.9912,50.0795,49.8048,49.8343,260389.0
2022-12-01 09:40:00,50.8,51.04,50.78,51.03,258157.0,49.8343,50.0697,49.8146,50.0599,258157.0
2022-12-01 09:50:00,51.02,51.16,51.0,51.02,160137.0,50.0501,50.1874,50.0305,50.0501,160137.0
2022-12-01 10:00:00,51.03,51.26,50.67,50.67,329305.0,50.0599,50.2855,49.7067,49.7067,329305.0
2022-12-01 10:10:00,50.68,50.7,50.11,50.15,270414.0,49.7165,49.7362,49.1574,49.1966,270414.0
2022-12-01 10:20:00,50.15,50.21,50.02,50.07,105911.0,49.1966,49.2555,49.0691,49.1181,105911.0
2022-12-01 10:30:00,50.08,50.21,49.94,50.15,135954.0,49.1279,49.2555,48.9906,49.1966,135954.0
2022-12-01 10:40:00,50.15,50.4,50.07,50.4,114416.0,49.1966,49.4419,49.1181,49.4419,114416.0
2022-12-01 10:50:00,50.39,50.66,50.38,50.62,172709.0,49.4321,49.6969,49.4222,49.6577,172709.0
2022-12-01 11:00:00,50.64,50.64,50.45,50.57,71721.0,49.6773,49.6773,49.4909,49.6086,71721.0
2022-12-01 11:10:00,50.57,50.58,50.22,50.29,102603.0,49.6086,49.6184,49.2653,49.334,102603.0
2022-12-01 11:20:00,50.29,50.46,50.27,50.37,74677.0,49.334,49.5007,49.3143,49.4124,74677.0
2022-12-01 11:30:00,50.39,50.58,50.36,50.47,58363.0,49.4321,49.6184,49.4026,49.5105,58363.0
2022-12-01 11:40:00,50.49,50.6,50.38,50.38,38947.0,49.5302,49.6381,49.4222,49.4222,38947.0
2022-12-01 11:50:00,50.41,50.48,50.31,50.45,61841.0,49.4517,49.5203,49.3536,49.4909,61841.0
2022-12-01 12:00:00,50.45,50.48,50.13,50.16,92762.0,49.4909,49.5203,49.177,49.2064,92762.0
2022-12-01 12:10:00,50.16,50.28,50.13,50.2,54473.0,49.2064,49.3241,49.177,49.2457,54473.0
2022-12-01 12:20:00,50.22,50.51,50.22,50.49,58290.0,49.2653,49.5498,49.2653,49.5302,58290.0
2022-12-01 12:30:00,50.49,50.65,50.49,50.55,71094.0,49.5302,49.6871,49.5302,49.589,71094.0
2022-12-01 12:40:00,50.56,50.56,50.41,50.47,35587.0,49.5988,49.5988,49.4517,49.5105,35587.0
2022-12-01 12:50:00,50.49,50.58,50.46,50.56,33094.0,49.5302,49.6184,49.5007,49.5988,33094.0
2022-12-01 13:00:00,50.57,50.75,50.55,50.7,44410.0,49.6086,49.7852,49.589,49.7362,44410.0
2022-12-01 13:10:00,50.7,50.71,50.35,50.38,634013.0,49.7362,49.746,49.3928,49.4222,634013.0
2022-12-01 13:20:00,50.39,50.46,50.36,50.4,33665.0,49.4321,49.5007,49.4026,49.4419,33665.0
2022-12-01 13:30:00,50.4,50.48,50.31,50.42,67190.0,49.4419,49.5203,49.3536,49.4615,67190.0
2022-12-01 13:40:00,50.46,50.6,50.44,50.54,32610.0,49.5007,49.6381,49.4811,49.5792,32610.0
2022-12-01 13:50:00,50.53,50.55,50.47,50.53,15295.0,49.5694,49.589,49.5105,49.5694,15295.0
2022-12-01 14:00:00,50.51,50.51,50.34,50.39,42982.0,49.5498,49.5498,49.383,49.4321,42982.0
2022-12-01 14:10:00,50.43,50.56,50.38,50.55,35030.0,49.4713,49.5988,49.4222,49.589,35030.0
2022-12-01 14:20:00,50.55,50.63,50.49,50.58,28300.0,49.589,49.6675,49.5302,49.6184,28300.0
2022-12-01 14:30:00,50.58,50.63,50.51,50.61,18011.0,49.6184,49.6675,49.5498,49.6479,18011.0
2022-12-01 14:40:00,50.6,50.7,50.54,50.69,33824.0,49.6381,49.7362,49.5792,49.7263,33824.0
2022-12-01 14:50:00,50.7,50.77,50.62,50.71,41506.0,49.7362,49.8048,49.6577,49.746,41506.0
2022-12-01 15:00:00,50.71,50.82,50.68,50.76,47545.0,49.746,49.8539,49.7165,49.795,47545.0
2022-12-01 15:10:00,50.74,50.74,50.53,50.59,57586.0,49.7754,49.7754,49.5694,49.6283,57586.0
2022-12-01 15:20:00,50.61,50.61,50.52,50.58,29213.0,49.6479,49.6479,49.5596,49.6184,29213.0
2022-12-01 15:30:00,50.57,50.73,50.57,50.72,33787.0,49.6086,49.7656,49.6086,49.7558,33787.0
2022-12-01 15:40:00,50.74,50.86,50.66,50.68,119881.0,49.7754,49.8931,49.6969,49.7165,119881.0
2022-12-01 15:50:00,50.69,50.8,50.57,50.59,180244.0,49.7263,49.8343,49.6086,49.6283,180244.0
2022-12-02 09:30:00,49.29,49.75,49.27,49.66,359940.0,48.353,48.8042,48.3333,48.7159,359940.0
2022-12-02 09:40:00,49.63,49.64,49.35,49.37,176643.0,48.6865,48.6963,48.4118,48.4314,176643.0
2022-12-02 09:50:00,49.39,49.6,49.36,49.52,49772.0,48.4511,48.6571,48.4216,48.5786,49772.0
2022-12-02 10:00:00,49.51,49.65,49.41,49.63,101768.0,48.5688,48.7061,48.4707,48.6865,101768.0
2022-12-02 10:10:00,49.63,49.92,49.59,49.74,110304.0,48.6865,48.971,48.6473,48.7944,110304.0
2022-12-02 10:20:00,49.74,49.81,49.56,49.66,63805.0,48.7944,48.8631,48.6178,48.7159,63805.0
2022-12-02 10:30:00,49.65,49.89,49.56,49.75,122467.0,48.7061,48.9416,48.6178,48.8042,122467.0
2022-12-02 10:40:00,49.77,49.94,49.72,49.87,54849.0,48.8238,48.9906,48.7748,48.9219,54849.0
2022-12-02 10:50:00,49.9,50.03,49.74,49.74,76486.0,48.9514,49.0789,48.7944,48.7944,76486.0
2022-12-02 11:00:00,49.75,49.78,49.65,49.7,55818.0,48.8042,48.8336,48.7061,48.7552,55818.0
2022-12-02 11:10:00,49.72,49.77,49.65,49.71,19655.0,48.7748,48.8238,48.7061,48.765,19655.0
2022-12-02 11:20:00,49.69,49.93,49.69,49.93,36154.0,48.7454,48.9808,48.7454,48.9808,36154.0
2022-12-02 11:30:00,49.92,50.09,49.87,50.01,105548.0,48.971,49.1378,48.9219,49.0593,105548.0
2022-12-02 11:40:00,50.01,50.27,50.0,50.13,268910.0,49.0593,49.3143,49.0495,49.177,268910.0
2022-12-02 11:50:00,50.15,50.21,50.09,50.09,38801.0,49.1966,49.2555,49.1378,49.1378,38801.0
2022-12-02 12:00:00,50.09,50.22,50.05,50.18,20252.0,49.1378,49.2653,49.0985,49.226,20252.0
2022-12-02 12:10:00,50.18,50.31,50.18,50.21,82833.0,49.226,49.3536,49.226,49.2555,82833.0
2022-12-02 12:20:00,50.2,50.24,50.12,50.12,19990.0,49.2457,49.2849,49.1672,49.1672,19990.0
2022-12-02 12:30:00,50.11,50.15,49.96,49.96,19668.0,49.1574,49.1966,49.0102,49.0102,19668.0
2022-12-02 12:40:00,49.97,50.05,49.96,50.02,19079.0,49.02,49.0985,49.0102,49.0691,19079.0
2022-12-02 12:50:00,49.99,50.03,49.91,49.92,25413.0,49.0397,49.0789,48.9612,48.971,25413.0
2022-12-02 13:00:00,49.91,50.0,49.86,49.87,27646.0,48.9612,49.0495,48.9121,48.9219,27646.0
2022-12-02 13:10:00,49.84,49.99,49.83,49.93,97254.0,48.8925,49.0397,48.8827,48.9808,97254.0
2022-12-02 13:20:00,49.92,49.99,49.87,49.98,29616.0,48.971,49.0397,48.9219,49.0298,29616.0
2022-12-02 13:30:00,49.98,50.02,49.94,49.97,32625.0,49.0298,49.0691,48.9906,49.02,32625.0
2022-12-02 13:40:00,49.98,50.09,49.98,50.07,26688.0,49.0298,49.1378,49.0298,49.1181,26688.0
2022-12-02 13:50:00,50.07,50.08,49.99,50.04,19512.0,49.1181,49.1279,49.0397,49.0887,19512.0
2022-12-02 14:00:00,50.04,50.06,49.9,49.92,34965.0,49.0887,49.1083,48.9514,48.971,34965.0
2022-12-02 14:10:00,49.93,50.04,49.86,50.04,27564.0,48.9808,49.0887,48.9121,49.0887,27564.0
2022-12-02 14:20:00,50.05,50.06,49.97,50.03,16930.0,49.0985,49.1083,49.02,49.0789,16930.0
2022-12-02 14:30:00,50.01,50.09,49.99,50.04,21838.0,49.0593,49.1378,49.0397,49.0887,21838.0
2022-12-02 14:40:00,50.04,50.15,50.0,50.15,16717.0,49.0887,49.1966,49.0495,49.1966,16717.0
2022-12-02 14:50:00,50.15,50.4,50.15,50.37,86691.0,49.1966,49.4419,49.1966,49.4124,86691.0
2022-12-02 15:00:00,50.38,50.6,50.33,50.57,186364.0,49.4222,49.6381,49.3732,49.6086,186364.0
2022-12-02 15:10:00,50.58,50.69,50.48,50.63,175604.0,49.6184,49.7263,49.5203,49.6675,175604.0
2022-12-02 15:20:00,50.62,50.62,50.38,50.44,88235.0,49.6577,49.6577,49.4222,49.4811,88235.0
2022-12-02 15:30:00,50.44,50.48,50.23,50.3,79011.0,49.4811,49.5203,49.2751,49.3438,79011.0
2022-12-02 15:40:00,50.32,50.34,50.19,50.23,46822.0,49.3634,49.383,49.2359,49.2751,46822.0
2022-12-02 15:50:00,50.24,50.5,50.19,50.45,135271.0,49.2849,49.54,49.2359,49.4909,135271.0
2022-12-05 09:30:00,49.71,49.96,49.69,49.91,154874.0,48.765,49.0102,48.7454,48.9612,154874.0
2022-12-05 09:40:00,49.92,49.93,49.67,49.77,84154.0,48.971,48.9808,48.7257,48.8238,84154.0
2022-12-05 09:50:00,49.78,49.78,49.55,49.56,168740.0,48.8336,48.8336,48.608,48.6178,168740.0
2022-12-05 10:00:00,49.55,49.55,49.14,49.36,357439.0,48.608,48.608,48.2058,48.4216,357439.0
2022-12-05 10:10:00,49.37,49.53,49.33,49.39,388606.0,48.4314,48.5884,48.3922,48.4511,388606.0
2022-12-05 10:20:00,49.41,49.6,49.33,49.44,70500.0,48.4707,48.6571,48.3922,48.5001,70500.0
2022-12-05 10:30:00,49.45,49.55,49.32,49.53,49342.0,48.5099,48.608,48.3824,48.5884,49342.0
2022-12-05 10:40:00,49.55,49.64,49.52,49.62,42406.0,48.608,48.6963,48.5786,48.6767,42406.0
2022-12-05 10:50:00,49.62,49.64,49.48,49.57,32109.0,48.6767,48.6963,48.5394,48.6276,32109.0
2022-12-05 11:00:00,49.61,49.67,49.54,49.6,69871.0,48.6669,48.7257,48.5982,48.6571,69871.0
2022-12-05 11:10:00,49.62,49.71,49.43,49.44,155387.0,48.6767,48.765,48.4903,48.5001,155387.0
2022-12-05 11:20:00,49.44,49.44,49.29,49.36,93437.0,48.5001,48.5001,48.353,48.4216,93437.0
2022-12-05 11:30:00,49.35,49.36,49.13,49.23,116311.0,48.4118,48.4216,48.196,48.2941,116311.0
2022-12-05 11:40:00,49.23,49.27,49.2,49.2,64864.0,48.2941,48.3333,48.2647,48.2647,64864.0
2022-12-05 11:50:00,49.2,49.27,48.95,48.99,483037.0,48.2647,48.3333,48.0194,48.0587,483037.0
2022-12-05 12:00:00,48.96,49.04,48.91,49.03,46617.0,48.0292,48.1077,47.9802,48.0979,46617.0
2022-12-05 12:10:00,49.02,49.12,48.98,49.1,35191.0,48.0881,48.1862,48.0489,48.1666,35191.0
2022-12-05 12:20:00,49.11,49.19,49.08,49.08,17304.0,48.1764,48.2549,48.147,48.147,17304.0
2022-12-05 12:30:00,49.08,49.1,48.89,48.95,63720.0,48.147,48.1666,47.9606,48.0194,63720.0
2022-12-05 12:40:00,48.94,48.98,48.87,48.94,66786.0,48.0096,48.0489,47.9409,48.0096,66786.0
2022-12-05 12:50:00,48.93,48.94,48.8,48.84,54753.0,47.9998,48.0096,47.8723,47.9115,54753.0
2022-12-05 13:00:00,48.81,48.91,48.79,48.88,230607.0,47.8821,47.9802,47.8625,47.9508,230607.0
2022-12-05 13:10:00,48.88,48.96,48.86,48.95,12799.0,47.9508,48.0292,47.9311,48.0194,12799.0
2022-12-05 13:20:00,48.95,48.95,48.75,48.82,44662.0,48.0194,48.0194,47.8232,47.8919,44662.0
2022-12-05 13:30:00,48.83,48.95,48.82,48.95,48389.0,47.9017,48.0194,47.8919,48.0194,48389.0
2022-12-05 13:40:00,48.94,48.96,48.79,48.8,92048.0,48.0096,48.0292,47.8625,47.8723,92048.0
2022-12-05 13:50:00,48.79,48.8,48.51,48.54,130015.0,47.8625,47.8723,47.5878,47.6172,130015.0
2022-12-05 14:00:00,48.53,48.56,48.45,48.53,63328.0,47.6074,47.6368,47.5289,47.6074,63328.0
2022-12-05 14:10:00,48.55,48.66,48.55,48.56,55306.0,47.627,47.7349,47.627,47.6368,55306.0
2022-12-05 14:20:00,48.55,48.56,48.4,48.47,260225.0,47.627,47.6368,47.4799,47.5486,260225.0
2022-12-05 14:30:00,48.44,48.45,48.36,48.42,116469.0,47.5191,47.5289,47.4406,47.4995,116469.0
2022-12-05 14:40:00,48.39,48.4,48.29,48.39,36888.0,47.4701,47.4799,47.372,47.4701,36888.0
2022-12-05 14:50:00,48.39,48.5,48.37,48.46,38916.0,47.4701,47.578,47.4505,47.5387,38916.0
2022-12-05 15:00:00,48.46,48.56,48.4,48.53,69188.0,47.5387,47.6368,47.4799,47.6074,69188.0
2022-12-05 15:10:00,48.52,48.61,48.45,48.5,77705.0,47.5976,47.6859,47.5289,47.578,77705.0
2022-12-05 15:20:00,48.48,48.54,48.41,48.41,24105.0,47.5584,47.6172,47.4897,47.4897,24105.0
2022-12-05 15:30:00,48.42,48.64,48.41,48.5,128852.0,47.4995,47.7153,47.4897,47.578,128852.0
2022-12-05 15:40:00,48.47,48.58,48.42,48.51,89354.0,47.5486,47.6565,47.4995,47.5878,89354.0
2022-12-05 15:50:00,48.53,48.73,48.46,48.64,186075.0,47.6074,47.8036,47.5387,47.7153,186075.0
2022-12-06 09:30:00,48.58,48.72,48.55,48.56,97777.0,47.6565,47.7938,47.627,47.6368,97777.0
2022-12-06 09:40:00,48.56,48.59,48.13,48.39,176623.0,47.6368,47.6663,47.215,47.4701,176623.0
2022-12-06 09:50:00,48.38,48.38,48.03,48.04,80948.0,47.4603,47.4603,47.1169,47.1267,80948.0
2022-12-06 10:00:00,48.01,48.11,47.75,47.86,193851.0,47.0973,47.1954,46.8422,46.9501,193851.0
2022-12-06 10:10:00,47.87,47.87,47.76,47.83,49862.0,46.96,46.96,46.8521,46.9207,49862.0
2022-12-06 10:20:00,47.85,47.93,47.71,47.73,105599.0,46.9403,47.0188,46.803,46.8226,105599.0
2022-12-06 10:30:00,47.72,47.78,47.56,47.6,279707.0,46.8128,46.8717,46.6559,46.6951,279707.0
2022-12-06 10:40:00,47.6,47.77,47.46,47.73,232904.0,46.6951,46.8619,46.5578,46.8226,232904.0
2022-12-06 10:50:00,47.72,47.77,47.57,47.61,61154.0,46.8128,46.8619,46.6657,46.7049,61154.0
2022-12-06 11:00:00,47.61,47.66,47.53,47.55,50002.0,46.7049,46.754,46.6264,46.646,50002.0
2022-12-06 11:10:00,47.56,47.71,47.4,47.5,330544.0,46.6559,46.803,46.4989,46.597,330544.0
2022-12-06 11:20:00,47.49,47.64,47.49,47.61,107849.0,46.5872,46.7343,46.5872,46.7049,107849.0
2022-12-06 11:30:00,47.61,47.71,47.53,47.57,99607.0,46.7049,46.803,46.6264,46.6657,99607.0
2022-12-06 11:40:00,47.58,47.67,47.51,47.63,62979.0,46.6755,46.7638,46.6068,46.7245,62979.0
2022-12-06 11:50:00,47.64,47.67,47.45,47.52,68950.0,46.7343,46.7638,46.5479,46.6166,68950.0
2022-12-06 12:00:00,47.53,47.66,47.52,47.57,59708.0,46.6264,46.754,46.6166,46.6657,59708.0
2022-12-06 12:10:00,47.59,47.59,47.27,47.27,85774.0,46.6853,46.6853,46.3714,46.3714,85774.0
2022-12-06 12:20:00,47.27,47.44,47.27,47.41,80644.0,46.3714,46.5381,46.3714,46.5087,80644.0
2022-12-06 12:30:00,47.4,47.44,47.34,47.38,34397.0,46.4989,46.5381,46.44,46.4793,34397.0
2022-12-06 12:40:00,47.38,47.41,47.32,47.37,38870.0,46.4793,46.5087,46.4204,46.4695,38870.0
2022-12-06 12:50:00,47.36,47.39,47.22,47.28,60564.0,46.4597,46.4891,46.3223,46.3812,60564.0
2022-12-06 13:00:00,47.26,47.33,47.07,47.07,99382.0,46.3616,46.4302,46.1752,46.1752,99382.0
2022-12-06 13:10:00,47.07,47.18,47.04,47.12,67332.0,46.1752,46.2831,46.1457,46.2242,67332.0
2022-12-06 13:20:00,47.11,47.15,46.97,47.0,135023.0,46.2144,46.2536,46.0771,46.1065,135023.0
2022-12-06 13:30:00,46.99,47.06,46.93,47.05,84288.0,46.0967,46.1654,46.0378,46.1555,84288.0
2022-12-06 13:40:00,47.04,47.21,47.03,47.17,83379.0,46.1457,46.3125,46.1359,46.2733,83379.0
2022-12-06 13:50:00,47.16,47.18,47.03,47.09,47799.0,46.2635,46.2831,46.1359,46.1948,47799.0
2022-12-06 14:00:00,47.1,47.12,46.9,46.95,162510.0,46.2046,46.2242,46.0084,46.0574,162510.0
2022-12-06 14:10:00,46.94,46.99,46.86,46.94,274512.0,46.0476,46.0967,45.9692,46.0476,274512.0
2022-12-06 14:20:00,46.93,46.95,46.81,46.82,208792.0,46.0378,46.0574,45.9201,45.9299,208792.0
2022-12-06 14:30:00,46.81,46.85,46.69,46.77,95302.0,45.9201,45.9594,45.8024,45.8809,95302.0
2022-12-06 14:40:00,46.78,46.9,46.78,46.85,110838.0,45.8907,46.0084,45.8907,45.9594,110838.0
2022-12-06 14:50:00,46.85,46.97,46.82,46.91,98295.0,45.9594,46.0771,45.9299,46.0182,98295.0
2022-12-06 15:00:00,46.91,47.08,46.89,46.97,451935.0,46.0182,46.185,45.9986,46.0771,451935.0
2022-12-06 15:10:00,46.97,46.97,46.77,46.8,81872.0,46.0771,46.0771,45.8809,45.9103,81872.0
2022-12-06 15:20:00,46.81,46.92,46.77,46.78,85075.0,45.9201,46.028,45.8809,45.8907,85075.0
2022-12-06 15:30:00,46.8,47.07,46.79,47.07,100019.0,45.9103,46.1752,45.9005,46.1752,100019.0
2022-12-06 15:40:00,47.06,47.27,47.0,47.26,218501.0,46.1654,46.3714,46.1065,46.3616,218501.0
2022-12-06 15:50:00,47.27,47.32,47.15,47.23,238576.0,46.3714,46.4204,46.2536,46.3321,238576.0
2022-12-07 09:30:00,47.0,47.57,46.92,47.41,394310.0,46.1065,46.6657,46.028,46.5087,394310.0
2022-12-07 09:40:00,47.4,47.46,46.96,46.98,623094.0,46.4989,46.5578,46.0673,46.0869,623094.0
2022-12-07 09:50:00,46.98,47.05,46.85,46.97,189732.0,46.0869,46.1555,45.9594,46.0771,189732.0
2022-12-07 10:00:00,46.96,47.33,46.77,47.21,268044.0,46.0673,46.4302,45.8809,46.3125,268044.0
2022-12-07 10:10:00,47.21,47.38,46.85,47.19,563621.0,46.3125,46.4793,45.9594,46.2929,563621.0
2022-12-07 10:20:00,47.2,47.44,47.06,47.43,64589.0,46.3027,46.5381,46.1654,46.5283,64589.0
2022-12-07 10:30:00,47.43,47.52,47.09,47.11,88560.0,46.5283,46.6166,46.1948,46.2144,88560.0
2022-12-07 10:40:00,47.1,47.42,47.07,47.41,64104.0,46.2046,46.5185,46.1752,46.5087,64104.0
2022-12-07 10:50:00,47.4,47.61,47.37,47.51,64261.0,46.4989,46.7049,46.4695,46.6068,64261.0
2022-12-07 11:00:00,47.53,47.64,47.42,47.43,95711.0,46.6264,46.7343,46.5185,46.5283,95711.0
2022-12-07 11:10:00,47.44,47.44,47.25,47.26,75084.0,46.5381,46.5381,46.3517,46.3616,75084.0
2022-12-07 11:20:00,47.27,47.27,46.89,46.93,142220.0,46.3714,46.3714,45.9986,46.0378,142220.0
2022-12-07 11:30:00,46.92,47.04,46.85,46.99,124692.0,46.028,46.1457,45.9594,46.0967,124692.0
2022-12-07 11:40:00,47.0,47.09,46.99,47.05,32621.0,46.1065,46.1948,46.0967,46.1555,32621.0
2022-12-07 11:50:00,47.05,47.17,46.94,47.11,94800.0,46.1555,46.2733,46.0476,46.2144,94800.0
2022-12-07 12:00:00,47.1,47.17,46.97,47.06,33304.0,46.2046,46.2733,46.0771,46.1654,33304.0
2022-12-07 12:10:00,47.08,47.18,46.95,47.08,53888.0,46.185,46.2831,46.0574,46.185,53888.0
2022-12-07 12:20:00,47.1,47.13,46.97,46.99,20335.0,46.2046,46.234,46.0771,46.0967,20335.0
2022-12-07 12:30:00,47.0,47.07,46.94,47.03,18868.0,46.1065,46.1752,46.0476,46.1359,18868.0
2022-12-07 12:40:00,47.05,47.26,47.04,47.23,47316.0,46.1555,46.3616,46.1457,46.3321,47316.0
2022-12-07 12:50:00,47.24,47.26,47.14,47.18,31272.0,46.3419,46.3616,46.2438,46.2831,31272.0
2022-12-07 13:00:00,47.18,47.24,47.1,47.23,16612.0,46.2831,46.3419,46.2046,46.3321,16612.0
2022-12-07 13:10:00,47.22,47.39,47.16,47.38,53552.0,46.3223,46.4891,46.2635,46.4793,53552.0
2022-12-07 13:20:00,47.36,47.36,47.24,47.29,17603.0,46.4597,46.4597,46.3419,46.391,17603.0
2022-12-07 13:30:00,47.25,47.29,47.16,47.2,45569.0,46.3517,46.391,46.2635,46.3027,45569.0
2022-12-07 13:40:00,47.2,47.24,47.2,47.22,8245.0,46.3027,46.3419,46.3027,46.3223,8245.0
2022-12-07 13:50:00,47.22,47.22,46.98,47.03,51609.0,46.3223,46.3223,46.0869,46.1359,51609.0
2022-12-07 14:00:00,47.04,47.05,46.86,46.95,151532.0,46.1457,46.1555,45.9692,46.0574,151532.0
2022-12-07 14:10:00,46.94,47.1,46.93,47.02,62810.0,46.0476,46.2046,46.0378,46.1261,62810.0
2022-12-07 14:20:00,47.01,47.07,46.9,47.04,117932.0,46.1163,46.1752,46.0084,46.1457,117932.0
2022-12-07 14:30:00,47.02,47.17,47.0,47.17,51850.0,46.1261,46.2733,46.1065,46.2733,51850.0
2022-12-07 14:40:00,47.17,47.19,47.05,47.08,48263.0,46.2733,46.2929,46.1555,46.185,48263.0
2022-12-07 14:50:00,47.05,47.08,46.94,46.99,13347.0,46.1555,46.185,46.0476,46.0967,13347.0
2022-12-07 15:00:00,46.99,47.1,46.87,46.9,22992.0,46.0967,46.2046,45.979,46.0084,22992.0
2022-12-07 15:10:00,46.9,47.0,46.86,46.89,114852.0,46.0084,46.1065,45.9692,45.9986,114852.0
2022-12-07 15:20:00,46.89,46.97,46.8,46.96,174078.0,45.9986,46.0771,45.9103,46.0673,174078.0
2022-12-07 15:30:00,46.97,47.07,46.95,47.03,60812.0,46.0771,46.1752,46.0574,46.1359,60812.0
2022-12-07 15:40:00,47.04,47.06,46.94,46.99,38421.0,46.1457,46.1654,46.0476,46.0967,38421.0
2022-12-07 15:50:00,46.98,47.12,46.97,47.05,188694.0,46.0869,46.2242,46.0771,46.1555,188694.0
2022-12-08 09:30:00,47.49,47.55,47.17,47.3,141736.0,46.5872,46.646,46.2733,46.4008,141736.0
2022-12-08 09:40:00,47.31,47.37,47.1,47.34,113858.0,46.4106,46.4695,46.2046,46.44,113858.0
2022-12-08 09:50:00,47.34,47.77,47.33,47.76,143590.0,46.44,46.8619,46.4302,46.8521,143590.0
2022-12-08 10:00:00,47.76,47.94,47.73,47.85,162968.0,46.8521,47.0286,46.8226,46.9403,162968.0
2022-12-08 10:10:00,47.86,47.91,47.73,47.74,137316.0,46.9501,46.9992,46.8226,46.8324,137316.0
2022-12-08 10:20:00,47.75,47.99,47.74,47.94,64604.0,46.8422,47.0777,46.8324,47.0286,64604.0
2022-12-08 10:30:00,47.96,48.04,47.81,47.94,130092.0,47.0482,47.1267,46.9011,47.0286,130092.0
2022-12-08 10:40:00,47.91,47.92,47.79,47.89,40409.0,46.9992,47.009,46.8815,46.9796,40409.0
2022-12-08 10:50:00,47.89,47.94,47.83,47.86,29134.0,46.9796,47.0286,46.9207,46.9501,29134.0
2022-12-08 11:00:00,47.86,47.91,47.58,47.58,59309.0,46.9501,46.9992,46.6755,46.6755,59309.0
2022-12-08 11:10:00,47.59,47.71,47.48,47.53,94368.0,46.6853,46.803,46.5774,46.6264,94368.0
2022-12-08 11:20:00,47.54,47.69,47.49,47.68,72481.0,46.6362,46.7834,46.5872,46.7736,72481.0
2022-12-08 11:30:00,47.68,47.77,47.6,47.75,54817.0,46.7736,46.8619,46.6951,46.8422,54817.0
2022-12-08 11:40:00,47.76,47.82,47.67,47.79,413759.0,46.8521,46.9109,46.7638,46.8815,413759.0
2022-12-08 11:50:00,47.77,47.8,47.75,47.76,16625.0,46.8619,46.8913,46.8422,46.8521,16625.0
2022-12-08 12:00:00,47.75,47.81,47.63,47.73,37441.0,46.8422,46.9011,46.7245,46.8226,37441.0
2022-12-08 12:10:00,47.77,47.78,47.67,47.69,18584.0,46.8619,46.8717,46.7638,46.7834,18584.0
2022-12-08 12:20:00,47.66,47.72,47.56,47.6,34077.0,46.754,46.8128,46.6559,46.6951,34077.0
2022-12-08 12:30:00,47.6,47.66,47.54,47.56,17771.0,46.6951,46.754,46.6362,46.6559,17771.0
2022-12-08 12:40:00,47.57,47.6,47.49,47.57,16368.0,46.6657,46.6951,46.5872,46.6657,16368.0
2022-12-08 12:50:00,47.59,47.69,47.59,47.69,18549.0,46.6853,46.7834,46.6853,46.7834,18549.0
2022-12-08 13:00:00,47.69,47.77,47.67,47.74,42336.0,46.7834,46.8619,46.7638,46.8324,42336.0
2022-12-08 13:10:00,47.73,47.73,47.63,47.72,13126.0,46.8226,46.8226,46.7245,46.8128,13126.0
2022-12-08 13:20:00,47.67,47.83,47.63,47.83,17366.0,46.7638,46.9207,46.7245,46.9207,17366.0
2022-12-08 13:30:00,47.83,47.92,47.83,47.91,67409.0,46.9207,47.009,46.9207,46.9992,67409.0
2022-12-08 13:40:00,47.94,48.02,47.94,47.96,73286.0,47.0286,47.1071,47.0286,47.0482,73286.0
2022-12-08 13:50:00,47.95,47.96,47.8,47.83,38546.0,47.0384,47.0482,46.8913,46.9207,38546.0
2022-12-08 14:00:00,47.82,47.82,47.36,47.53,188228.0,46.9109,46.9109,46.4597,46.6264,188228.0
2022-12-08 14:10:00,47.52,47.62,47.43,47.55,70340.0,46.6166,46.7147,46.5283,46.646,70340.0
2022-12-08 14:20:00,47.55,47.63,47.49,47.53,39335.0,46.646,46.7245,46.5872,46.6264,39335.0
2022-12-08 14:30:00,47.51,47.59,47.41,47.57,53104.0,46.6068,46.6853,46.5087,46.6657,53104.0
2022-12-08 14:40:00,47.57,47.63,47.56,47.59,47910.0,46.6657,46.7245,46.6559,46.6853,47910.0
2022-12-08 14:50:00,47.59,47.71,47.52,47.61,393162.0,46.6853,46.803,46.6166,46.7049,393162.0
2022-12-08 15:00:00,47.59,47.6,47.44,47.6,65849.0,46.6853,46.6951,46.5381,46.6951,65849.0
2022-12-08 15:10:00,47.6,47.68,47.54,47.68,65536.0,46.6951,46.7736,46.6362,46.7736,65536.0
2022-12-08 15:20:00,47.68,47.79,47.62,47.76,113022.0,46.7736,46.8815,46.7147,46.8521,113022.0
2022-12-08 15:30:00,47.75,47.84,47.65,47.66,45711.0,46.8422,46.9305,46.7441,46.754,45711.0
2022-12-08 15:40:00,47.66,47.68,47.5,47.56,53352.0,46.754,46.7736,46.597,46.6559,53352.0
2022-12-08 15:50:00,47.54,47.79,47.48,47.77,152478.0,46.6362,46.8815,46.5774,46.8619,152478.0
2022-12-09 09:30:00,47.43,47.75,47.26,47.65,199569.0,46.5283,46.8422,46.3616,46.7441,199569.0
2022-12-09 09:40:00,47.65,47.92,47.55,47.71,306661.0,46.7441,47.009,46.646,46.803,306661.0
2022-12-09 09:50:00,47.71,47.71,47.49,47.65,71010.0,46.803,46.803,46.5872,46.7441,71010.0
2022-12-09 10:00:00,47.67,47.85,47.39,47.74,397677.0,46.7638,46.9403,46.4891,46.8324,397677.0
2022-12-09 10:10:00,47.75,47.82,47.54,47.6,77180.0,46.8422,46.9109,46.6362,46.6951,77180.0
2022-12-09 10:20:00,47.6,47.67,47.51,47.65,60212.0,46.6951,46.7638,46.6068,46.7441,60212.0
2022-12-09 10:30:00,47.65,47.87,47.57,47.82,87368.0,46.7441,46.96,46.6657,46.9109,87368.0
2022-12-09 10:40:00,47.82,47.83,47.61,47.62,40706.0,46.9109,46.9207,46.7049,46.7147,40706.0
2022-12-09 10:50:00,47.59,47.98,47.59,47.97,87054.0,46.6853,47.0679,46.6853,47.0581,87054.0
2022-12-09 11:00:00,47.98,48.06,47.85,47.85,48870.0,47.0679,47.1463,46.9403,46.9403,48870.0
2022-12-09 11:10:00,47.86,47.86,47.76,47.82,57216.0,46.9501,46.9501,46.8521,46.9109,57216.0
2022-12-09 11:20:00,47.83,47.95,47.8,47.93,38986.0,46.9207,47.0384,46.8913,47.0188,38986.0
2022-12-09 11:30:00,47.92,48.02,47.83,47.88,61002.0,47.009,47.1071,46.9207,46.9698,61002.0
2022-12-09 11:40:00,47.89,48.09,47.78,48.02,79248.0,46.9796,47.1758,46.8717,47.1071,79248.0
2022-12-09 11:50:00,48.03,48.1,47.99,48.03,61435.0,47.1169,47.1856,47.0777,47.1169,61435.0
2022-12-09 12:00:00,48.04,48.05,47.91,47.94,35174.0,47.1267,47.1365,46.9992,47.0286,35174.0
2022-12-09 12:10:00,47.97,48.06,47.89,47.95,25560.0,47.0581,47.1463,46.9796,47.0384,25560.0
2022-12-09 12:20:00,47.93,47.93,47.83,47.85,29629.0,47.0188,47.0188,46.9207,46.9403,29629.0
2022-12-09 12:30:00,47.85,47.99,47.85,47.98,28787.0,46.9403,47.0777,46.9403,47.0679,28787.0
2022-12-09 12:40:00,48.0,48.0,47.83,47.86,27143.0,47.0875,47.0875,46.9207,46.9501,27143.0
2022-12-09 12:50:00,47.82,47.86,47.79,47.83,27127.0,46.9109,46.9501,46.8815,46.9207,27127.0
2022-12-09 13:00:00,47.83,47.83,47.65,47.66,93682.0,46.9207,46.9207,46.7441,46.754,93682.0
2022-12-09 13:10:00,47.66,47.73,47.59,47.69,61376.0,46.754,46.8226,46.6853,46.7834,61376.0
2022-12-09 13:20:00,47.69,47.69,47.55,47.67,45372.0,46.7834,46.7834,46.646,46.7638,45372.0
2022-12-09 13:30:00,47.65,47.77,47.64,47.74,48073.0,46.7441,46.8619,46.7343,46.8324,48073.0
2022-12-09 13:40:00,47.77,47.77,47.67,47.73,33253.0,46.8619,46.8619,46.7638,46.8226,33253.0
2022-12-09 13:50:00,47.73,47.77,47.64,47.7,41590.0,46.8226,46.8619,46.7343,46.7932,41590.0
2022-12-09 14:00:00,47.7,47.71,47.47,47.56,88389.0,46.7932,46.803,46.5676,46.6559,88389.0
2022-12-09 14:10:00,47.56,47.69,47.49,47.66,70337.0,46.6559,46.7834,46.5872,46.754,70337.0
2022-12-09 14:20:00,47.66,47.72,47.59,47.68,31792.0,46.754,46.8128,46.6853,46.7736,31792.0
2022-12-09 14:30:00,47.66,47.72,47.61,47.67,47826.0,46.754,46.8128,46.7049,46.7638,47826.0
2022-12-09 14:40:00,47.69,47.7,47.59,47.67,35685.0,46.7834,46.7932,46.6853,46.7638,35685.0
2022-12-09 14:50:00,47.67,47.72,47.61,47.67,29422.0,46.7638,46.8128,46.7049,46.7638,29422.0
2022-12-09 15:00:00,47.66,47.77,47.63,47.67,58593.0,46.754,46.8619,46.7245,46.7638,58593.0
2022-12-09 15:10:00,47.66,47.75,47.64,47.68,63848.0,46.754,46.8422,46.7343,46.7736,63848.0
2022-12-09 15:20:00,47.68,47.69,47.57,47.58,53174.0,46.7736,46.7834,46.6657,46.6755,53174.0
2022-12-09 15:30:00,47.56,47.61,47.35,47.36,87400.0,46.6559,46.7049,46.4498,46.4597,87400.0
2022-12-09 15:40:00,47.36,47.36,47.22,47.23,119081.0,46.4597,46.4597,46.3223,46.3321,119081.0
2022-12-09 15:50:00,47.23,47.23,47.02,47.05,308562.0,46.3321,46.3321,46.1261,46.1555,308562.0
2022-12-12 09:30:00,47.23,47.36,47.08,47.09,135172.0,46.3321,46.4597,46.185,46.1948,135172.0
2022-12-12 09:40:00,47.09,47.37,47.09,47.33,203639.0,46.1948,46.4695,46.1948,46.4302,203639.0
2022-12-12 09:50:00,47.32,47.39,47.24,47.36,145542.0,46.4204,46.4891,46.3419,46.4597,145542.0
2022-12-12 10:00:00,47.37,47.42,47.29,47.34,114456.0,46.4695,46.5185,46.391,46.44,114456.0
2022-12-12 10:10:00,47.32,47.39,47.18,47.19,71847.0,46.4204,46.4891,46.2831,46.2929,71847.0
2022-12-12 10:20:00,47.2,47.38,47.17,47.32,77657.0,46.3027,46.4793,46.2733,46.4204,77657.0
2022-12-12 10:30:00,47.32,47.35,47.27,47.27,40167.0,46.4204,46.4498,46.3714,46.3714,40167.0
2022-12-12 10:40:00,47.29,47.39,47.24,47.27,69816.0,46.391,46.4891,46.3419,46.3714,69816.0
2022-12-12 10:50:00,47.27,47.35,47.22,47.35,32869.0,46.3714,46.4498,46.3223,46.4498,32869.0
2022-12-12 11:00:00,47.34,47.59,47.3,47.58,80140.0,46.44,46.6853,46.4008,46.6755,80140.0
2022-12-12 11:10:00,47.56,47.57,47.47,47.49,69992.0,46.6559,46.6657,46.5676,46.5872,69992.0
2022-12-12 11:20:00,47.5,47.62,47.5,47.54,52387.0,46.597,46.7147,46.597,46.6362,52387.0
2022-12-12 11:30:00,47.53,47.53,47.44,47.49,36128.0,46.6264,46.6264,46.5381,46.5872,36128.0
2022-12-12 11:40:00,47.47,47.56,47.46,47.55,20332.0,46.5676,46.6559,46.5578,46.646,20332.0
2022-12-12 11:50:00,47.52,47.56,47.5,47.55,26967.0,46.6166,46.6559,46.597,46.646,26967.0
2022-12-12 12:00:00,47.55,47.65,47.52,47.54,37581.0,46.646,46.7441,46.6166,46.6362,37581.0
2022-12-12 12:10:00,47.55,47.59,47.5,47.58,18276.0,46.646,46.6853,46.597,46.6755,18276.0
2022-12-12 12:20:00,47.59,47.59,47.49,47.54,22280.0,46.6853,46.6853,46.5872,46.6362,22280.0
2022-12-12 12:30:00,47.54,47.64,47.51,47.62,37662.0,46.6362,46.7343,46.6068,46.7147,37662.0
2022-12-12 12:40:00,47.63,47.68,47.59,47.59,46724.0,46.7245,46.7736,46.6853,46.6853,46724.0
2022-12-12 12:50:00,47.6,47.67,47.57,47.64,15931.0,46.6951,46.7638,46.6657,46.7343,15931.0
2022-12-12 13:00:00,47.64,47.75,47.52,47.58,81984.0,46.7343,46.8422,46.6166,46.6755,81984.0
2022-12-12 13:10:00,47.58,47.58,47.48,47.55,17815.0,46.6755,46.6755,46.5774,46.646,17815.0
2022-12-12 13:20:00,47.55,47.57,47.53,47.56,23631.0,46.646,46.6657,46.6264,46.6559,23631.0
2022-12-12 13:30:00,47.58,47.64,47.56,47.6,29794.0,46.6755,46.7343,46.6559,46.6951,29794.0
2022-12-12 13:40:00,47.61,47.71,47.61,47.71,51155.0,46.7049,46.803,46.7049,46.803,51155.0
2022-12-12 13:50:00,47.7,47.73,47.63,47.66,34838.0,46.7932,46.8226,46.7245,46.754,34838.0
2022-12-12 14:00:00,47.67,47.69,47.59,47.61,17749.0,46.7638,46.7834,46.6853,46.7049,17749.0
2022-12-12 14:10:00,47.61,47.64,47.56,47.59,19131.0,46.7049,46.7343,46.6559,46.6853,19131.0
2022-12-12 14:20:00,47.59,47.67,47.55,47.65,26180.0,46.6853,46.7638,46.646,46.7441,26180.0
2022-12-12 14:30:00,47.63,47.67,47.57,47.65,20146.0,46.7245,46.7638,46.6657,46.7441,20146.0
2022-12-12 14:40:00,47.67,47.74,47.67,47.69,23844.0,46.7638,46.8324,46.7638,46.7834,23844.0
2022-12-12 14:50:00,47.69,47.91,47.69,47.89,60970.0,46.7834,46.9992,46.7834,46.9796,60970.0
2022-12-12 15:00:00,47.88,48.06,47.88,48.04,83050.0,46.9698,47.1463,46.9698,47.1267,83050.0
2022-12-12 15:10:00,48.05,48.1,47.96,48.06,128768.0,47.1365,47.1856,47.0482,47.1463,128768.0
2022-12-12 15:20:00,48.06,48.24,48.03,48.2,87289.0,47.1463,47.3229,47.1169,47.2837,87289.0
2022-12-12 15:30:00,48.21,48.34,48.2,48.32,67706.0,47.2935,47.421,47.2837,47.4014,67706.0
2022-12-12 15:40:00,48.31,48.31,48.14,48.2,46178.0,47.3916,47.3916,47.2248,47.2837,46178.0
2022-12-12 15:50:00,48.19,48.39,48.15,48.39,208051.0,47.2739,47.4701,47.2346,47.4701,208051.0
2022-12-13 09:30:00,51.16,51.18,50.45,50.61,747933.0,50.1874,50.207,49.4909,49.6479,747933.0
2022-12-13 09:40:00,50.61,51.01,50.59,50.77,332898.0,49.6479,50.0403,49.6283,49.8048,332898.0
2022-12-13 09:50:00,50.77,51.09,50.72,50.91,182757.0,49.8048,50.1187,49.7558,49.9422,182757.0
2022-12-13 10:00:00,50.93,50.97,50.34,50.64,251059.0,49.9618,50.001,49.383,49.6773,251059.0
2022-12-13 10:10:00,50.63,50.65,50.28,50.44,262279.0,49.6675,49.6871,49.3241,49.4811,262279.0
2022-12-13 10:20:00,50.44,50.45,49.84,49.98,328390.0,49.4811,49.4909,48.8925,49.0298,328390.0
2022-12-13 10:30:00,49.98,50.15,49.54,49.54,308377.0,49.0298,49.1966,48.5982,48.5982,308377.0
2022-12-13 10:40:00,49.56,50.0,49.56,49.65,267536.0,48.6178,49.0495,48.6178,48.7061,267536.0
2022-12-13 10:50:00,49.66,49.85,49.59,49.73,157058.0,48.7159,48.9023,48.6473,48.7846,157058.0
2022-12-13 11:00:00,49.75,49.9,49.61,49.75,178927.0,48.8042,48.9514,48.6669,48.8042,178927.0
2022-12-13 11:10:00,49.73,50.0,49.73,49.85,196896.0,48.7846,49.0495,48.7846,48.9023,196896.0
2022-12-13 11:20:00,49.86,49.89,49.59,49.77,108889.0,48.9121,48.9416,48.6473,48.8238,108889.0
2022-12-13 11:30:00,49.79,50.08,49.78,49.91,166069.0,48.8435,49.1279,48.8336,48.9612,166069.0
2022-12-13 11:40:00,49.91,49.91,49.22,49.31,200621.0,48.9612,48.9612,48.2843,48.3726,200621.0
2022-12-13 11:50:00,49.31,49.33,49.08,49.29,178236.0,48.3726,48.3922,48.147,48.353,178236.0
2022-12-13 12:00:00,49.31,49.43,49.24,49.28,167221.0,48.3726,48.4903,48.3039,48.3432,167221.0
2022-12-13 12:10:00,49.27,49.27,48.63,48.64,355815.0,48.3333,48.3333,47.7055,47.7153,355815.0
2022-12-13 12:20:00,48.64,48.93,48.63,48.71,153981.0,47.7153,47.9998,47.7055,47.784,153981.0
2022-12-13 12:30:00,48.7,48.84,48.5,48.83,159198.0,47.7742,47.9115,47.578,47.9017,159198.0
2022-12-13 12:40:00,48.83,48.86,48.44,48.47,243753.0,47.9017,47.9311,47.5191,47.5486,243753.0
2022-12-13 12:50:00,48.47,48.69,48.43,48.66,153349.0,47.5486,47.7644,47.5093,47.7349,153349.0
2022-12-13 13:00:00,48.65,48.79,48.6,48.65,136452.0,47.7251,47.8625,47.6761,47.7251,136452.0
2022-12-13 13:10:00,48.65,49.06,48.65,49.04,128213.0,47.7251,48.1273,47.7251,48.1077,128213.0
2022-12-13 13:20:00,49.02,49.15,48.96,49.1,60978.0,48.0881,48.2156,48.0292,48.1666,60978.0
2022-12-13 13:30:00,49.11,49.23,48.98,49.07,89378.0,48.1764,48.2941,48.0489,48.1371,89378.0
2022-12-13 13:40:00,49.05,49.16,48.93,48.99,70940.0,48.1175,48.2254,47.9998,48.0587,70940.0
2022-12-13 13:50:00,48.95,49.06,48.8,49.05,62880.0,48.0194,48.1273,47.8723,48.1175,62880.0
2022-12-13 14:00:00,49.05,49.16,48.94,48.98,75569.0,48.1175,48.2254,48.0096,48.0489,75569.0
2022-12-13 14:10:00,48.93,49.06,48.92,48.97,60008.0,47.9998,48.1273,47.99,48.039,60008.0
2022-12-13 14:20:00,48.98,49.08,48.87,49.06,35954.0,48.0489,48.147,47.9409,48.1273,35954.0
2022-12-13 14:30:00,49.06,49.2,48.96,49.19,65025.0,48.1273,48.2647,48.0292,48.2549,65025.0
2022-12-13 14:40:00,49.18,49.43,49.16,49.32,77362.0,48.2451,48.4903,48.2254,48.3824,77362.0
2022-12-13 14:50:00,49.31,49.31,48.93,49.05,65681.0,48.3726,48.3726,47.9998,48.1175,65681.0
2022-12-13 15:00:00,48.99,48.99,48.63,48.78,156785.0,48.0587,48.0587,47.7055,47.8527,156785.0
2022-12-13 15:10:00,48.78,49.02,48.68,48.97,91579.0,47.8527,48.0881,47.7546,48.039,91579.0
2022-12-13 15:20:00,48.93,49.09,48.89,49.06,80935.0,47.9998,48.1568,47.9606,48.1273,80935.0
2022-12-13 15:30:00,49.07,49.3,48.99,49.03,134325.0,48.1371,48.3628,48.0587,48.0979,134325.0
2022-12-13 15:40:00,49.04,49.3,48.98,49.13,128950.0,48.1077,48.3628,48.0489,48.196,128950.0
2022-12-13 15:50:00,49.13,49.39,49.06,49.13,239669.0,48.196,48.4511,48.1273,48.196,239669.0
2022-12-14 09:30:00,49.02,49.46,49.02,49.4,142095.0,48.0881,48.5197,48.0881,48.4609,142095.0
2022-12-14 09:40:00,49.39,49.41,49.26,49.37,39975.0,48.4511,48.4707,48.3235,48.4314,39975.0
2022-12-14 09:50:00,49.39,49.62,49.39,49.55,116350.0,48.4511,48.6767,48.4511,48.608,116350.0
2022-12-14 10:00:00,49.61,49.67,49.5,49.62,68458.0,48.6669,48.7257,48.559,48.6767,68458.0
2022-12-14 10:10:00,49.62,49.71,49.61,49.7,52435.0,48.6767,48.765,48.6669,48.7552,52435.0
2022-12-14 10:20:00,49.7,49.72,49.58,49.65,32556.0,48.7552,48.7748,48.6375,48.7061,32556.0
2022-12-14 10:30:00,49.63,49.63,49.52,49.56,37276.0,48.6865,48.6865,48.5786,48.6178,37276.0
2022-12-14 10:40:00,49.56,49.73,49.56,49.69,16207.0,48.6178,48.7846,48.6178,48.7454,16207.0
2022-12-14 10:50:00,49.71,49.74,49.62,49.68,27632.0,48.765,48.7944,48.6767,48.7356,27632.0
2022-12-14 11:00:00,49.69,49.85,49.65,49.66,59907.0,48.7454,48.9023,48.7061,48.7159,59907.0
2022-12-14 11:10:00,49.65,49.74,49.64,49.73,21905.0,48.7061,48.7944,48.6963,48.7846,21905.0
2022-12-14 11:20:00,49.74,49.85,49.69,49.84,18890.0,48.7944,48.9023,48.7454,48.8925,18890.0
2022-12-14 11:30:00,49.83,49.85,49.77,49.83,21633.0,48.8827,48.9023,48.8238,48.8827,21633.0
2022-12-14 11:40:00,49.84,49.88,49.75,49.76,31258.0,48.8925,48.9317,48.8042,48.814,31258.0
2022-12-14 11:50:00,49.74,49.76,49.65,49.66,42356.0,48.7944,48.814,48.7061,48.7159,42356.0
2022-12-14 12:00:00,49.66,49.69,49.62,49.67,25307.0,48.7159,48.7454,48.6767,48.7257,25307.0
2022-12-14 12:10:00,49.68,49.68,49.57,49.64,29541.0,48.7356,48.7356,48.6276,48.6963,29541.0
2022-12-14 12:20:00,49.64,49.65,49.52,49.58,13652.0,48.6963,48.7061,48.5786,48.6375,13652.0
2022-12-14 12:30:00,49.57,49.62,49.51,49.62,15380.0,48.6276,48.6767,48.5688,48.6767,15380.0
2022-12-14 12:40:00,49.61,49.65,49.58,49.6,20281.0,48.6669,48.7061,48.6375,48.6571,20281.0
2022-12-14 12:50:00,49.59,49.6,49.52,49.52,11648.0,48.6473,48.6571,48.5786,48.5786,11648.0
2022-12-14 13:00:00,49.52,49.68,49.51,49.66,182548.0,48.5786,48.7356,48.5688,48.7159,182548.0
2022-12-14 13:10:00,49.66,49.7,49.52,49.57,15643.0,48.7159,48.7552,48.5786,48.6276,15643.0
2022-12-14 13:20:00,49.59,49.67,49.59,49.65,7737.0,48.6473,48.7257,48.6473,48.7061,7737.0
2022-12-14 13:30:00,49.66,49.94,49.66,49.93,71209.0,48.7159,48.9906,48.7159,48.9808,71209.0
2022-12-14 13:40:00,49.93,49.94,49.81,49.82,48868.0,48.9808,48.9906,48.8631,48.8729,48868.0
2022-12-14 13:50:00,49.83,50.02,49.75,49.81,160956.0,48.8827,49.0691,48.8042,48.8631,160956.0
2022-12-14 14:00:00,49.83,49.83,48.33,48.51,837649.0,48.8827,48.8827,47.4112,47.5878,837649.0
2022-12-14 14:10:00,48.51,48.89,48.37,48.74,470339.0,47.5878,47.9606,47.4505,47.8134,470339.0
2022-12-14 14:20:00,48.74,48.83,48.56,48.69,158977.0,47.8134,47.9017,47.6368,47.7644,158977.0
2022-12-14 14:30:00,48.69,48.76,47.73,48.15,648867.0,47.7644,47.833,46.8226,47.2346,648867.0
2022-12-14 14:40:00,48.15,48.71,47.92,48.3,761103.0,47.2346,47.784,47.009,47.3818,761103.0
2022-12-14 14:50:00,48.29,48.45,48.01,48.36,538469.0,47.372,47.5289,47.0973,47.4406,538469.0
2022-12-14 15:00:00,48.38,48.94,48.26,48.79,336784.0,47.4603,48.0096,47.3425,47.8625,336784.0
2022-12-14 15:10:00,48.8,49.52,48.75,49.0,410692.0,47.8723,48.5786,47.8232,48.0685,410692.0
2022-12-14 15:20:00,49.02,49.07,48.34,48.34,238669.0,48.0881,48.1371,47.421,47.421,238669.0
2022-12-14 15:30:00,48.33,48.42,48.09,48.33,313864.0,47.4112,47.4995,47.1758,47.4112,313864.0
2022-12-14 15:40:00,48.32,48.6,48.26,48.54,224665.0,47.4014,47.6761,47.3425,47.6172,224665.0
2022-12-14 15:50:00,48.53,48.88,48.48,48.5,562158.0,47.6074,47.9508,47.5584,47.578,562158.0
2022-12-15 09:30:00,47.21,47.46,46.96,47.16,504065.0,46.3125,46.5578,46.0673,46.2635,504065.0
2022-12-15 09:40:00,47.15,47.15,46.85,46.88,301898.0,46.2536,46.2536,45.9594,45.9888,301898.0
2022-12-15 09:50:00,46.87,47.0,46.46,46.57,968500.0,45.979,46.1065,45.5768,45.6847,968500.0
2022-12-15 10:00:00,46.57,46.57,46.26,46.43,394746.0,45.6847,45.6847,45.3806,45.5473,394746.0
2022-12-15 10:10:00,46.43,46.61,46.34,46.59,271556.0,45.5473,45.7239,45.459,45.7043,271556.0
2022-12-15 10:20:00,46.59,46.59,46.42,46.46,102718.0,45.7043,45.7043,45.5375,45.5768,102718.0
2022-12-15 10:30:00,46.44,46.64,46.29,46.63,141842.0,45.5571,45.7533,45.41,45.7435,141842.0
2022-12-15 10:40:00,46.62,46.65,46.44,46.45,117172.0,45.7337,45.7632,45.5571,45.567,117172.0
2022-12-15 10:50:00,46.41,46.46,46.23,46.36,93146.0,45.5277,45.5768,45.3511,45.4787,93146.0
2022-12-15 11:00:00,46.35,46.46,46.19,46.25,158789.0,45.4689,45.5768,45.3119,45.3708,158789.0
2022-12-15 11:10:00,46.26,46.28,45.99,46.19,183093.0,45.3806,45.4002,45.1157,45.3119,183093.0
2022-12-15 11:20:00,46.2,46.23,46.08,46.11,71204.0,45.3217,45.3511,45.204,45.2334,71204.0
2022-12-15 11:30:00,46.13,46.21,46.03,46.14,90972.0,45.253,45.3315,45.1549,45.2628,90972.0
2022-12-15 11:40:00,46.14,46.14,45.91,45.93,138820.0,45.2628,45.2628,45.0372,45.0568,138820.0
2022-12-15 11:50:00,45.91,46.06,45.88,46.0,81681.0,45.0372,45.1844,45.0078,45.1255,81681.0
2022-12-15 12:00:00,46.0,46.15,46.0,46.09,42184.0,45.1255,45.2727,45.1255,45.2138,42184.0
2022-12-15 12:10:00,46.09,46.2,45.99,46.18,54299.0,45.2138,45.3217,45.1157,45.3021,54299.0
2022-12-15 12:20:00,46.16,46.17,46.02,46.13,38136.0,45.2825,45.2923,45.1451,45.253,38136.0
2022-12-15 12:30:00,46.12,46.28,46.1,46.14,53707.0,45.2432,45.4002,45.2236,45.2628,53707.0
2022-12-15 12:40:00,46.13,46.14,45.96,46.01,49311.0,45.253,45.2628,45.0863,45.1353,49311.0
2022-12-15 12:50:00,46.02,46.08,45.84,45.89,77475.0,45.1451,45.204,44.9686,45.0176,77475.0
2022-12-15 13:00:00,45.89,45.93,45.67,45.72,131214.0,45.0176,45.0568,44.8018,44.8508,131214.0
2022-12-15 13:10:00,45.74,45.82,45.72,45.73,66990.0,44.8705,44.9489,44.8508,44.8606,66990.0
2022-12-15 13:20:00,45.73,45.79,45.69,45.78,59768.0,44.8606,44.9195,44.8214,44.9097,59768.0
2022-12-15 13:30:00,45.77,45.9,45.7,45.87,43675.0,44.8999,45.0274,44.8312,44.998,43675.0
2022-12-15 13:40:00,45.87,45.89,45.75,45.77,67773.0,44.998,45.0176,44.8803,44.8999,67773.0
2022-12-15 13:50:00,45.76,45.87,45.69,45.87,65360.0,44.8901,44.998,44.8214,44.998,65360.0
2022-12-15 14:00:00,45.87,45.92,45.74,45.74,35800.0,44.998,45.047,44.8705,44.8705,35800.0
2022-12-15 14:10:00,45.73,45.85,45.73,45.81,50898.0,44.8606,44.9784,44.8606,44.9391,50898.0
2022-12-15 14:20:00,45.82,45.84,45.73,45.8,49407.0,44.9489,44.9686,44.8606,44.9293,49407.0
2022-12-15 14:30:00,45.79,46.1,45.78,46.06,126823.0,44.9195,45.2236,44.9097,45.1844,126823.0
2022-12-15 14:40:00,46.06,46.17,45.98,46.03,94668.0,45.1844,45.2923,45.1059,45.1549,94668.0
2022-12-15 14:50:00,46.05,46.24,45.95,46.23,201123.0,45.1746,45.3609,45.0765,45.3511,201123.0
2022-12-15 15:00:00,46.22,46.38,46.22,46.37,111621.0,45.3413,45.4983,45.3413,45.4885,111621.0
2022-12-15 15:10:00,46.37,46.37,46.08,46.08,102127.0,45.4885,45.4885,45.204,45.204,102127.0
2022-12-15 15:20:00,46.08,46.35,46.03,46.33,129298.0,45.204,45.4689,45.1549,45.4492,129298.0
2022-12-15 15:30:00,46.33,46.39,46.1,46.17,103051.0,45.4492,45.5081,45.2236,45.2923,103051.0
2022-12-15 15:40:00,46.18,46.19,45.93,45.96,163628.0,45.3021,45.3119,45.0568,45.0863,163628.0
2022-12-15 15:50:00,45.95,46.16,45.95,46.1,613348.0,45.0765,45.2825,45.0765,45.2236,613348.0
2022-12-16 09:30:00,45.45,45.65,45.35,45.4,404678.0,44.586,44.7822,44.4879,44.5369,404678.0
2022-12-16 09:40:00,45.4,45.75,45.28,45.75,439258.0,44.5369,44.8803,44.4192,44.8803,439258.0
2022-12-16 09:50:00,45.75,45.78,45.6,45.62,67043.0,44.8803,44.9097,44.7331,44.7527,67043.0
2022-12-16 10:00:00,45.6,45.62,45.09,45.09,220434.0,44.7331,44.7527,44.2328,44.2328,220434.0
2022-12-16 10:10:00,45.09,45.13,44.91,45.09,168226.0,44.2328,44.272,44.0562,44.2328,168226.0
2022-12-16 10:20:00,45.09,45.11,44.84,44.84,185134.0,44.2328,44.2524,43.9876,43.9876,185134.0
2022-12-16 10:30:00,44.85,44.97,44.66,44.84,257574.0,43.9974,44.1151,43.811,43.9876,257574.0
2022-12-16 10:40:00,44.83,44.98,44.79,44.84,4142435.0,43.9778,44.1249,43.9385,43.9876,4142435.0
2022-12-16 10:50:00,44.84,44.95,44.8,44.94,685929.0,43.9876,44.0955,43.9483,44.0857,685929.0
2022-12-16 11:00:00,44.95,44.97,44.8,44.81,108894.0,44.0955,44.1151,43.9483,43.9581,108894.0
2022-12-16 11:10:00,44.8,45.06,44.69,44.96,117068.0,43.9483,44.2034,43.8404,44.1053,117068.0
2022-12-16 11:20:00,44.96,44.96,44.77,44.81,177065.0,44.1053,44.1053,43.9189,43.9581,177065.0
2022-12-16 11:30:00,44.81,44.95,44.81,44.91,65127.0,43.9581,44.0955,43.9581,44.0562,65127.0
2022-12-16 11:40:00,44.91,44.93,44.61,44.63,213262.0,44.0562,44.0759,43.7619,43.7816,213262.0
2022-12-16 11:50:00,44.64,44.71,44.55,44.6,103470.0,43.7914,43.86,43.7031,43.7521,103470.0
2022-12-16 12:00:00,44.6,44.68,44.58,44.6,79728.0,43.7521,43.8306,43.7325,43.7521,79728.0
2022-12-16 12:10:00,44.6,44.73,44.57,44.73,49455.0,43.7521,43.8797,43.7227,43.8797,49455.0
2022-12-16 12:20:00,44.74,44.75,44.62,44.72,108518.0,43.8895,43.8993,43.7717,43.8698,108518.0
2022-12-16 12:30:00,44.71,44.9,44.68,44.82,95641.0,43.86,44.0464,43.8306,43.9679,95641.0
2022-12-16 12:40:00,44.81,44.82,44.59,44.65,115489.0,43.9581,43.9679,43.7423,43.8012,115489.0
2022-12-16 12:50:00,44.63,44.65,44.47,44.5,197944.0,43.7816,43.8012,43.6246,43.654,197944.0
2022-12-16 13:00:00,44.51,44.57,44.48,44.57,86213.0,43.6638,43.7227,43.6344,43.7227,86213.0
2022-12-16 13:10:00,44.56,44.65,44.53,44.56,47279.0,43.7129,43.8012,43.6835,43.7129,47279.0
2022-12-16 13:20:00,44.54,44.57,44.5,44.51,30841.0,43.6933,43.7227,43.654,43.6638,30841.0
2022-12-16 13:30:00,44.5,44.68,44.48,44.58,42232.0,43.654,43.8306,43.6344,43.7325,42232.0
2022-12-16 13:40:00,44.57,44.71,44.55,44.7,28548.0,43.7227,43.86,43.7031,43.8502,28548.0
2022-12-16 13:50:00,44.69,44.69,44.57,44.63,90741.0,43.8404,43.8404,43.7227,43.7816,90741.0
2022-12-16 14:00:00,44.63,44.73,44.6,44.72,84573.0,43.7816,43.8797,43.7521,43.8698,84573.0
2022-12-16 14:10:00,44.71,44.87,44.71,44.78,148095.0,43.86,44.017,43.86,43.9287,148095.0
2022-12-16 14:20:00,44.79,44.8,44.63,44.64,71810.0,43.9385,43.9483,43.7816,43.7914,71810.0
2022-12-16 14:30:00,44.63,44.64,44.51,44.6,140950.0,43.7816,43.7914,43.6638,43.7521,140950.0
2022-12-16 14:40:00,44.61,44.68,44.56,44.68,137258.0,43.7619,43.8306,43.7129,43.8306,137258.0
2022-12-16 14:50:00,44.68,45.0,44.67,44.93,242020.0,43.8306,44.1445,43.8208,44.0759,242020.0
2022-12-16 15:00:00,44.92,45.01,44.79,44.82,278095.0,44.066,44.1543,43.9385,43.9679,278095.0
2022-12-16 15:10:00,44.82,45.22,44.8,45.08,196198.0,43.9679,44.3603,43.9483,44.223,196198.0
2022-12-16 15:20:00,45.07,45.22,45.04,45.19,96421.0,44.2132,44.3603,44.1838,44.3309,96421.0
2022-12-16 15:30:00,45.19,45.38,45.19,45.3,633444.0,44.3309,44.5173,44.3309,44.4388,633444.0
2022-12-16 15:40:00,45.31,45.4,45.2,45.24,99524.0,44.4486,44.5369,44.3407,44.38,99524.0
2022-12-16 15:50:00,45.23,45.31,45.01,45.01,447197.0,44.3701,44.4486,44.1543,44.1543,447197.0
2022-12-19 09:30:00,45.03,45.12,44.87,45.05,329864.0,44.1739,44.2622,44.017,44.1936,329864.0
2022-12-19 09:40:00,45.04,45.07,44.71,44.75,145062.0,44.1838,44.2132,43.86,43.8993,145062.0
2022-12-19 09:50:00,44.75,44.8,44.68,44.79,116110.0,43.8993,43.9483,43.8306,43.9385,116110.0
2022-12-19 10:00:00,44.79,44.79,44.64,44.71,74529.0,43.9385,43.9385,43.7914,43.86,74529.0
2022-12-19 10:10:00,44.7,44.89,44.7,44.88,68852.0,43.8502,44.0366,43.8502,44.0268,68852.0
2022-12-19 10:20:00,44.89,45.09,44.88,45.05,112129.0,44.0366,44.2328,44.0268,44.1936,112129.0
2022-12-19 10:30:00,45.05,45.05,44.79,44.79,38039.0,44.1936,44.1936,43.9385,43.9385,38039.0
2022-12-19 10:40:00,44.79,44.87,44.77,44.84,36530.0,43.9385,44.017,43.9189,43.9876,36530.0
2022-12-19 10:50:00,44.83,44.83,44.62,44.62,103003.0,43.9778,43.9778,43.7717,43.7717,103003.0
2022-12-19 11:00:00,44.62,44.62,44.5,44.57,75584.0,43.7717,43.7717,43.654,43.7227,75584.0
2022-12-19 11:10:00,44.58,44.65,44.53,44.65,94483.0,43.7325,43.8012,43.6835,43.8012,94483.0
2022-12-19 11:20:00,44.64,44.67,44.54,44.61,42225.0,43.7914,43.8208,43.6933,43.7619,42225.0
2022-12-19 11:30:00,44.59,44.6,44.4,44.43,68817.0,43.7423,43.7521,43.5559,43.5854,68817.0
2022-12-19 11:40:00,44.41,44.52,44.33,44.51,53945.0,43.5657,43.6736,43.4873,43.6638,53945.0
2022-12-19 11:50:00,44.52,44.53,44.43,44.44,246335.0,43.6736,43.6835,43.5854,43.5952,246335.0
2022-12-19 12:00:00,44.45,44.61,44.45,44.58,71394.0,43.605,43.7619,43.605,43.7325,71394.0
2022-12-19 12:10:00,44.57,44.64,44.53,44.6,64778.0,43.7227,43.7914,43.6835,43.7521,64778.0
2022-12-19 12:20:00,44.6,44.6,44.46,44.47,76907.0,43.7521,43.7521,43.6148,43.6246,76907.0
2022-12-19 12:30:00,44.46,44.53,44.4,44.49,60889.0,43.6148,43.6835,43.5559,43.6442,60889.0
2022-12-19 12:40:00,44.49,44.59,44.44,44.57,57318.0,43.6442,43.7423,43.5952,43.7227,57318.0
2022-12-19 12:50:00,44.57,44.61,44.52,44.53,20465.0,43.7227,43.7619,43.6736,43.6835,20465.0
2022-12-19 13:00:00,44.56,44.61,44.44,44.46,37065.0,43.7129,43.7619,43.5952,43.6148,37065.0
2022-12-19 13:10:00,44.46,44.56,44.46,44.49,46600.0,43.6148,43.7129,43.6148,43.6442,46600.0
2022-12-19 13:20:00,44.51,44.62,44.45,44.48,107690.0,43.6638,43.7717,43.605,43.6344,107690.0
2022-12-19 13:30:00,44.47,44.5,44.34,44.41,57967.0,43.6246,43.654,43.4971,43.5657,57967.0
2022-12-19 13:40:00,44.43,44.43,44.23,44.28,84385.0,43.5854,43.5854,43.3892,43.4382,84385.0
2022-12-19 13:50:00,44.25,44.31,44.18,44.2,103190.0,43.4088,43.4676,43.3401,43.3597,103190.0
2022-12-19 14:00:00,44.19,44.21,44.01,44.14,161394.0,43.3499,43.3695,43.1733,43.3009,161394.0
2022-12-19 14:10:00,44.14,44.17,44.03,44.03,43379.0,43.3009,43.3303,43.193,43.193,43379.0
2022-12-19 14:20:00,44.02,44.1,43.9,43.91,570743.0,43.1832,43.2616,43.0654,43.0752,570743.0
2022-12-19 14:30:00,43.9,44.02,43.9,44.0,299210.0,43.0654,43.1832,43.0654,43.1635,299210.0
2022-12-19 14:40:00,44.0,44.11,43.89,43.96,98587.0,43.1635,43.2714,43.0556,43.1243,98587.0
2022-12-19 14:50:00,43.95,43.95,43.82,43.93,257764.0,43.1145,43.1145,42.987,43.0949,257764.0
2022-12-19 15:00:00,43.92,43.93,43.82,43.92,58635.0,43.0851,43.0949,42.987,43.0851,58635.0
2022-12-19 15:10:00,43.91,43.99,43.87,43.93,64919.0,43.0752,43.1537,43.036,43.0949,64919.0
2022-12-19 15:20:00,43.93,44.01,43.88,43.94,65517.0,43.0949,43.1733,43.0458,43.1047,65517.0
2022-12-19 15:30:00,43.95,44.09,43.94,43.96,128438.0,43.1145,43.2518,43.1047,43.1243,128438.0
2022-12-19 15:40:00,43.95,44.13,43.88,44.06,107623.0,43.1145,43.2911,43.0458,43.2224,107623.0
2022-12-19 15:50:00,44.06,44.31,44.06,44.23,164705.0,43.2224,43.4676,43.2224,43.3892,164705.0
2022-12-20 09:30:00,44.02,44.17,43.89,44.15,334406.0,43.1832,43.3303,43.0556,43.3107,334406.0
2022-12-20 09:40:00,44.15,44.17,43.74,43.83,230596.0,43.3107,43.3303,42.9085,42.9968,230596.0
2022-12-20 09:50:00,43.84,44.28,43.73,44.23,267117.0,43.0066,43.4382,42.8987,43.3892,267117.0
2022-12-20 10:00:00,44.23,44.43,44.21,44.29,139134.0,43.3892,43.5854,43.3695,43.448,139134.0
2022-12-20 10:10:00,44.29,44.43,44.21,44.37,100589.0,43.448,43.5854,43.3695,43.5265,100589.0
2022-12-20 10:20:00,44.39,44.6,44.37,44.55,203679.0,43.5461,43.7521,43.5265,43.7031,203679.0
2022-12-20 10:30:00,44.56,44.71,44.56,44.64,137594.0,43.7129,43.86,43.7129,43.7914,137594.0
2022-12-20 10:40:00,44.64,44.67,44.53,44.62,73944.0,43.7914,43.8208,43.6835,43.7717,73944.0
2022-12-20 10:50:00,44.61,44.68,44.5,44.51,92305.0,43.7619,43.8306,43.654,43.6638,92305.0
2022-12-20 11:00:00,44.5,44.55,44.42,44.43,56931.0,43.654,43.7031,43.5755,43.5854,56931.0
2022-12-20 11:10:00,44.42,44.43,44.05,44.15,128039.0,43.5755,43.5854,43.2126,43.3107,128039.0
2022-12-20 11:20:00,44.15,44.17,43.96,44.01,93679.0,43.3107,43.3303,43.1243,43.1733,93679.0
2022-12-20 11:30:00,44.02,44.15,44.01,44.11,37617.0,43.1832,43.3107,43.1733,43.2714,37617.0
2022-12-20 11:40:00,44.12,44.25,44.06,44.24,131776.0,43.2812,43.4088,43.2224,43.399,131776.0
2022-12-20 11:50:00,44.24,44.37,44.16,44.36,71074.0,43.399,43.5265,43.3205,43.5167,71074.0
2022-12-20 12:00:00,44.37,44.49,44.33,44.44,68541.0,43.5265,43.6442,43.4873,43.5952,68541.0
2022-12-20 12:10:00,44.44,44.52,44.34,44.35,49244.0,43.5952,43.6736,43.4971,43.5069,49244.0
2022-12-20 12:20:00,44.35,44.48,44.35,44.36,29468.0,43.5069,43.6344,43.5069,43.5167,29468.0
2022-12-20 12:30:00,44.36,44.37,44.22,44.28,69286.0,43.5167,43.5265,43.3793,43.4382,69286.0
2022-12-20 12:40:00,44.28,44.42,44.28,44.38,48920.0,43.4382,43.5755,43.4382,43.5363,48920.0
2022-12-20 12:50:00,44.38,44.48,44.36,44.47,25912.0,43.5363,43.6344,43.5167,43.6246,25912.0
2022-12-20 13:00:00,44.48,44.55,44.42,44.44,69585.0,43.6344,43.7031,43.5755,43.5952,69585.0
2022-12-20 13:10:00,44.45,44.51,44.35,44.41,22764.0,43.605,43.6638,43.5069,43.5657,22764.0
2022-12-20 13:20:00,44.4,44.6,44.36,44.55,38800.0,43.5559,43.7521,43.5167,43.7031,38800.0
2022-12-20 13:30:00,44.56,44.73,44.56,44.69,65591.0,43.7129,43.8797,43.7129,43.8404,65591.0
2022-12-20 13:40:00,44.71,44.72,44.57,44.58,41287.0,43.86,43.8698,43.7227,43.7325,41287.0
2022-12-20 13:50:00,44.58,44.6,44.48,44.51,32870.0,43.7325,43.7521,43.6344,43.6638,32870.0
2022-12-20 14:00:00,44.51,44.62,44.46,44.6,40346.0,43.6638,43.7717,43.6148,43.7521,40346.0
2022-12-20 14:10:00,44.6,44.68,44.56,44.57,48428.0,43.7521,43.8306,43.7129,43.7227,48428.0
2022-12-20 14:20:00,44.58,44.58,44.49,44.53,50213.0,43.7325,43.7325,43.6442,43.6835,50213.0
2022-12-20 14:30:00,44.54,44.55,44.41,44.46,25969.0,43.6933,43.7031,43.5657,43.6148,25969.0
2022-12-20 14:40:00,44.46,44.47,44.35,44.38,48545.0,43.6148,43.6246,43.5069,43.5363,48545.0
2022-12-20 14:50:00,44.38,44.45,44.33,44.39,106020.0,43.5363,43.605,43.4873,43.5461,106020.0
2022-12-20 15:00:00,44.37,44.37,44.23,44.27,48465.0,43.5265,43.5265,43.3892,43.4284,48465.0
2022-12-20 15:10:00,44.29,44.4,44.27,44.36,49921.0,43.448,43.5559,43.4284,43.5167,49921.0
2022-12-20 15:20:00,44.32,44.48,44.3,44.46,26667.0,43.4774,43.6344,43.4578,43.6148,26667.0
2022-12-20 15:30:00,44.45,44.58,44.42,44.57,58607.0,43.605,43.7325,43.5755,43.7227,58607.0
2022-12-20 15:40:00,44.57,44.57,44.46,44.52,43533.0,43.7227,43.7227,43.6148,43.6736,43533.0
2022-12-20 15:50:00,44.52,44.52,44.31,44.33,150910.0,43.6736,43.6736,43.4676,43.4873,150910.0
2022-12-21 09:30:00,44.96,45.03,44.84,44.98,255490.0,44.1053,44.1739,43.9876,44.1249,255490.0
2022-12-21 09:40:00,44.99,45.12,44.86,45.1,110905.0,44.1347,44.2622,44.0072,44.2426,110905.0
2022-12-21 09:50:00,45.11,45.14,44.89,44.94,85362.0,44.2524,44.2819,44.0366,44.0857,85362.0
2022-12-21 10:00:00,44.94,45.3,44.9,45.29,173083.0,44.0857,44.4388,44.0464,44.429,173083.0
2022-12-21 10:10:00,45.31,45.32,45.22,45.29,86396.0,44.4486,44.4584,44.3603,44.429,86396.0
2022-12-21 10:20:00,45.29,45.41,45.25,45.4,201069.0,44.429,44.5467,44.3898,44.5369,201069.0
2022-12-21 10:30:00,45.42,45.69,45.37,45.68,153470.0,44.5565,44.8214,44.5075,44.8116,153470.0
2022-12-21 10:40:00,45.69,45.75,45.6,45.66,129209.0,44.8214,44.8803,44.7331,44.792,129209.0
2022-12-21 10:50:00,45.67,45.75,45.6,45.73,56040.0,44.8018,44.8803,44.7331,44.8606,56040.0
2022-12-21 11:00:00,45.75,45.86,45.75,45.83,83918.0,44.8803,44.9882,44.8803,44.9587,83918.0
2022-12-21 11:10:00,45.84,45.91,45.72,45.73,104820.0,44.9686,45.0372,44.8508,44.8606,104820.0
2022-12-21 11:20:00,45.71,45.78,45.61,45.7,67368.0,44.841,44.9097,44.7429,44.8312,67368.0
2022-12-21 11:30:00,45.71,45.79,45.69,45.69,103147.0,44.841,44.9195,44.8214,44.8214,103147.0
2022-12-21 11:40:00,45.67,45.7,45.53,45.54,96970.0,44.8018,44.8312,44.6644,44.6743,96970.0
2022-12-21 11:50:00,45.55,45.64,45.51,45.59,41122.0,44.6841,44.7724,44.6448,44.7233,41122.0
2022-12-21 12:00:00,45.6,45.61,45.5,45.51,62264.0,44.7331,44.7429,44.635,44.6448,62264.0
2022-12-21 12:10:00,45.53,45.56,45.47,45.51,49782.0,44.6644,44.6939,44.6056,44.6448,49782.0
2022-12-21 12:20:00,45.51,45.61,45.48,45.52,33314.0,44.6448,44.7429,44.6154,44.6546,33314.0
2022-12-21 12:30:00,45.53,45.63,45.52,45.62,31461.0,44.6644,44.7625,44.6546,44.7527,31461.0
2022-12-21 12:40:00,45.61,45.64,45.55,45.62,22966.0,44.7429,44.7724,44.6841,44.7527,22966.0
2022-12-21 12:50:00,45.61,45.71,45.59,45.7,30290.0,44.7429,44.841,44.7233,44.8312,30290.0
2022-12-21 13:00:00,45.71,45.79,45.67,45.79,89434.0,44.841,44.9195,44.8018,44.9195,89434.0
2022-12-21 13:10:00,45.78,45.8,45.66,45.67,63521.0,44.9097,44.9293,44.792,44.8018,63521.0
2022-12-21 13:20:00,45.68,45.68,45.52,45.55,69684.0,44.8116,44.8116,44.6546,44.6841,69684.0
2022-12-21 13:30:00,45.55,45.64,45.54,45.61,30135.0,44.6841,44.7724,44.6743,44.7429,30135.0
2022-12-21 13:40:00,45.61,45.7,45.55,45.69,18084.0,44.7429,44.8312,44.6841,44.8214,18084.0
2022-12-21 13:50:00,45.69,45.74,45.67,45.69,250243.0,44.8214,44.8705,44.8018,44.8214,250243.0
2022-12-21 14:00:00,45.7,45.91,45.7,45.89,63609.0,44.8312,45.0372,44.8312,45.0176,63609.0
2022-12-21 14:10:00,45.88,45.94,45.82,45.82,70541.0,45.0078,45.0667,44.9489,44.9489,70541.0
2022-12-21 14:20:00,45.83,45.84,45.71,45.71,78784.0,44.9587,44.9686,44.841,44.841,78784.0
2022-12-21 14:30:00,45.71,45.81,45.63,45.72,125718.0,44.841,44.9391,44.7625,44.8508,125718.0
2022-12-21 14:40:00,45.71,45.74,45.66,45.68,22587.0,44.841,44.8705,44.792,44.8116,22587.0
2022-12-21 14:50:00,45.65,45.66,45.54,45.63,57717.0,44.7822,44.792,44.6743,44.7625,57717.0
2022-12-21 15:00:00,45.64,45.71,45.52,45.54,59073.0,44.7724,44.841,44.6546,44.6743,59073.0
2022-12-21 15:10:00,45.55,45.65,45.5,45.56,87847.0,44.6841,44.7822,44.635,44.6939,87847.0
2022-12-21 15:20:00,45.58,45.61,45.5,45.51,36458.0,44.7135,44.7429,44.635,44.6448,36458.0
2022-12-21 15:30:00,45.5,45.63,45.5,45.62,80335.0,44.635,44.7625,44.635,44.7527,80335.0
2022-12-21 15:40:00,45.61,45.64,45.52,45.62,54698.0,44.7429,44.7724,44.6546,44.7527,54698.0
2022-12-21 15:50:00,45.61,45.67,45.42,45.65,261724.0,44.7429,44.8018,44.5565,44.7822,261724.0
2022-12-22 09:30:00,44.7,44.76,44.27,44.28,466441.0,44.0304,44.0895,43.6069,43.6167,466441.0
2022-12-22 09:40:00,44.26,44.35,44.2,44.26,300743.0,43.597,43.6857,43.5379,43.597,300743.0
2022-12-22 09:50:00,44.25,44.34,44.23,44.34,106787.0,43.5872,43.6758,43.5675,43.6758,106787.0
2022-12-22 10:00:00,44.34,44.34,43.93,44.01,249477.0,43.6758,43.6758,43.2719,43.3508,249477.0
2022-12-22 10:10:00,44.0,44.02,43.82,44.0,444757.0,43.3409,43.3606,43.1636,43.3409,444757.0
2022-12-22 10:20:00,44.0,44.0,43.86,43.87,111788.0,43.3409,43.3409,43.203,43.2128,111788.0
2022-12-22 10:30:00,43.85,43.88,43.74,43.77,197690.0,43.1931,43.2227,43.0848,43.1143,197690.0
2022-12-22 10:40:00,43.77,43.92,43.72,43.87,266666.0,43.1143,43.2621,43.0651,43.2128,266666.0
2022-12-22 10:50:00,43.88,43.92,43.74,43.77,123882.0,43.2227,43.2621,43.0848,43.1143,123882.0
2022-12-22 11:00:00,43.76,43.88,43.69,43.76,193001.0,43.1045,43.2227,43.0355,43.1045,193001.0
2022-12-22 11:10:00,43.75,43.85,43.67,43.76,197341.0,43.0946,43.1931,43.0158,43.1045,197341.0
2022-12-22 11:20:00,43.76,43.84,43.73,43.78,84604.0,43.1045,43.1833,43.0749,43.1242,84604.0
2022-12-22 11:30:00,43.77,43.81,43.64,43.65,97266.0,43.1143,43.1537,42.9863,42.9961,97266.0
2022-12-22 11:40:00,43.65,43.67,43.55,43.59,242947.0,42.9961,43.0158,42.8976,42.937,242947.0
2022-12-22 11:50:00,43.59,43.67,43.57,43.67,72484.0,42.937,43.0158,42.9173,43.0158,72484.0
2022-12-22 12:00:00,43.65,43.67,43.58,43.63,52111.0,42.9961,43.0158,42.9272,42.9764,52111.0
2022-12-22 12:10:00,43.62,43.65,43.53,43.56,257108.0,42.9666,42.9961,42.8779,42.9075,257108.0
2022-12-22 12:20:00,43.54,43.55,43.16,43.21,382703.0,42.8878,42.8976,42.5135,42.5627,382703.0
2022-12-22 12:30:00,43.2,43.25,43.12,43.16,172595.0,42.5529,42.6021,42.4741,42.5135,172595.0
2022-12-22 12:40:00,43.17,43.18,43.06,43.17,99378.0,42.5233,42.5332,42.415,42.5233,99378.0
2022-12-22 12:50:00,43.17,43.19,43.11,43.16,69621.0,42.5233,42.543,42.4642,42.5135,69621.0
2022-12-22 13:00:00,43.14,43.14,42.86,42.92,218465.0,42.4938,42.4938,42.218,42.2771,218465.0
2022-12-22 13:10:00,42.93,43.04,42.93,42.99,103833.0,42.2869,42.3953,42.2869,42.346,103833.0
2022-12-22 13:20:00,42.97,42.97,42.88,42.92,107754.0,42.3263,42.3263,42.2377,42.2771,107754.0
2022-12-22 13:30:00,42.91,42.94,42.75,42.94,154012.0,42.2672,42.2968,42.1096,42.2968,154012.0
2022-12-22 13:40:00,42.94,43.0,42.92,42.95,66450.0,42.2968,42.3559,42.2771,42.3066,66450.0
2022-12-22 13:50:00,42.96,42.97,42.87,42.92,75704.0,42.3165,42.3263,42.2278,42.2771,75704.0
2022-12-22 14:00:00,42.93,43.05,42.92,42.98,114909.0,42.2869,42.4051,42.2771,42.3362,114909.0
2022-12-22 14:10:00,42.98,43.23,42.97,43.12,137864.0,42.3362,42.5824,42.3263,42.4741,137864.0
2022-12-22 14:20:00,43.12,43.35,43.01,43.32,126283.0,42.4741,42.7006,42.3657,42.6711,126283.0
2022-12-22 14:30:00,43.31,43.41,43.23,43.29,170817.0,42.6612,42.7597,42.5824,42.6415,170817.0
2022-12-22 14:40:00,43.28,43.41,43.22,43.41,94438.0,42.6317,42.7597,42.5726,42.7597,94438.0
2022-12-22 14:50:00,43.42,43.65,43.38,43.62,254576.0,42.7696,42.9961,42.7302,42.9666,254576.0
2022-12-22 15:00:00,43.62,43.78,43.56,43.76,229087.0,42.9666,43.1242,42.9075,43.1045,229087.0
2022-12-22 15:10:00,43.77,43.83,43.62,43.82,134958.0,43.1143,43.1734,42.9666,43.1636,134958.0
2022-12-22 15:20:00,43.84,44.07,43.83,44.04,244734.0,43.1833,43.4099,43.1734,43.3803,244734.0
2022-12-22 15:30:00,44.05,44.1,43.78,43.84,249776.0,43.3902,43.4394,43.1242,43.1833,249776.0
2022-12-22 15:40:00,43.85,43.92,43.73,43.92,235977.0,43.1931,43.2621,43.0749,43.2621,235977.0
2022-12-22 15:50:00,43.92,44.17,43.92,44.15,490070.0,43.2621,43.5084,43.2621,43.4887,490070.0
2022-12-23 09:30:00,43.91,44.26,43.6,43.61,457868.0,43.2522,43.597,42.9469,42.9567,457868.0
2022-12-23 09:40:00,43.61,44.05,43.59,43.7,228702.0,42.9567,43.3902,42.937,43.0454,228702.0
2022-12-23 09:50:00,43.73,43.79,43.52,43.62,187969.0,43.0749,43.134,42.8681,42.9666,187969.0
2022-12-23 10:00:00,43.63,44.04,43.58,43.87,387705.0,42.9764,43.3803,42.9272,43.2128,387705.0
2022-12-23 10:10:00,43.86,44.32,43.82,44.31,233371.0,43.203,43.6561,43.1636,43.6463,233371.0
2022-12-23 10:20:00,44.31,44.4,44.19,44.3,161860.0,43.6463,43.7349,43.5281,43.6364,161860.0
2022-12-23 10:30:00,44.32,44.59,44.29,44.57,184543.0,43.6561,43.9221,43.6266,43.9024,184543.0
2022-12-23 10:40:00,44.59,44.6,44.27,44.34,133053.0,43.9221,43.9319,43.6069,43.6758,133053.0
2022-12-23 10:50:00,44.33,44.33,44.11,44.17,59941.0,43.666,43.666,43.4493,43.5084,59941.0
2022-12-23 11:00:00,44.16,44.19,43.98,44.05,49531.0,43.4985,43.5281,43.3212,43.3902,49531.0
2022-12-23 11:10:00,44.08,44.25,44.08,44.2,87331.0,43.4197,43.5872,43.4197,43.5379,87331.0
2022-12-23 11:20:00,44.21,44.31,44.15,44.19,56407.0,43.5478,43.6463,43.4887,43.5281,56407.0
2022-12-23 11:30:00,44.19,44.37,44.17,44.36,45383.0,43.5281,43.7054,43.5084,43.6955,45383.0
2022-12-23 11:40:00,44.35,44.46,44.26,44.35,49107.0,43.6857,43.794,43.597,43.6857,49107.0
2022-12-23 11:50:00,44.36,44.4,44.24,44.33,23078.0,43.6955,43.7349,43.5773,43.666,23078.0
2022-12-23 12:00:00,44.35,44.45,44.3,44.33,55192.0,43.6857,43.7842,43.6364,43.666,55192.0
2022-12-23 12:10:00,44.33,44.46,44.32,44.42,25651.0,43.666,43.794,43.6561,43.7546,25651.0
2022-12-23 12:20:00,44.42,44.59,44.42,44.48,61696.0,43.7546,43.9221,43.7546,43.8137,61696.0
2022-12-23 12:30:00,44.48,44.63,44.47,44.5,56871.0,43.8137,43.9615,43.8039,43.8334,56871.0
2022-12-23 12:40:00,44.51,44.55,44.35,44.36,58174.0,43.8433,43.8827,43.6857,43.6955,58174.0
2022-12-23 12:50:00,44.36,44.42,44.35,44.41,105699.0,43.6955,43.7546,43.6857,43.7448,105699.0
2022-12-23 13:00:00,44.41,44.51,44.37,44.5,80328.0,43.7448,43.8433,43.7054,43.8334,80328.0
2022-12-23 13:10:00,44.51,44.53,44.35,44.43,43814.0,43.8433,43.863,43.6857,43.7645,43814.0
2022-12-23 13:20:00,44.45,44.49,44.4,44.46,32351.0,43.7842,43.8236,43.7349,43.794,32351.0
2022-12-23 13:30:00,44.46,44.53,44.45,44.46,21349.0,43.794,43.863,43.7842,43.794,21349.0
2022-12-23 13:40:00,44.45,44.5,44.22,44.39,56405.0,43.7842,43.8334,43.5576,43.7251,56405.0
2022-12-23 13:50:00,44.36,44.4,44.3,44.32,37139.0,43.6955,43.7349,43.6364,43.6561,37139.0
2022-12-23 14:00:00,44.31,44.33,44.23,44.26,177876.0,43.6463,43.666,43.5675,43.597,177876.0
2022-12-23 14:10:00,44.26,44.43,44.25,44.41,40934.0,43.597,43.7645,43.5872,43.7448,40934.0
2022-12-23 14:20:00,44.42,44.43,44.29,44.38,20673.0,43.7546,43.7645,43.6266,43.7152,20673.0
2022-12-23 14:30:00,44.38,44.52,44.38,44.51,63451.0,43.7152,43.8531,43.7152,43.8433,63451.0
2022-12-23 14:40:00,44.51,44.51,44.39,44.4,41335.0,43.8433,43.8433,43.7251,43.7349,41335.0
2022-12-23 14:50:00,44.41,44.58,44.41,44.57,63726.0,43.7448,43.9122,43.7448,43.9024,63726.0
2022-12-23 15:00:00,44.57,44.68,44.49,44.52,169351.0,43.9024,44.0107,43.8236,43.8531,169351.0
2022-12-23 15:10:00,44.53,44.64,44.51,44.58,56807.0,43.863,43.9713,43.8433,43.9122,56807.0
2022-12-23 15:20:00,44.58,44.6,44.41,44.47,80017.0,43.9122,43.9319,43.7448,43.8039,80017.0
2022-12-23 15:30:00,44.46,44.48,44.34,44.37,90484.0,43.794,43.8137,43.6758,43.7054,90484.0
2022-12-23 15:40:00,44.37,44.59,44.37,44.58,151264.0,43.7054,43.9221,43.7054,43.9122,151264.0
2022-12-23 15:50:00,44.57,44.66,44.44,44.63,132125.0,43.9024,43.991,43.7743,43.9615,132125.0
2022-12-27 09:30:00,44.62,44.66,44.15,44.29,136971.0,43.9516,43.991,43.4887,43.6266,136971.0
2022-12-27 09:40:00,44.28,44.3,43.98,44.09,175139.0,43.6167,43.6364,43.3212,43.4296,175139.0
2022-12-27 09:50:00,44.09,44.17,44.01,44.09,91748.0,43.4296,43.5084,43.3508,43.4296,91748.0
2022-12-27 10:00:00,44.08,44.12,43.88,44.07,248337.0,43.4197,43.4591,43.2227,43.4099,248337.0
2022-12-27 10:10:00,44.07,44.52,44.01,44.46,104821.0,43.4099,43.8531,43.3508,43.794,104821.0
2022-12-27 10:20:00,44.45,44.65,44.45,44.54,177600.0,43.7842,43.9812,43.7842,43.8728,177600.0
2022-12-27 10:30:00,44.53,44.6,44.41,44.59,49224.0,43.863,43.9319,43.7448,43.9221,49224.0
2022-12-27 10:40:00,44.57,44.7,44.53,44.62,55044.0,43.9024,44.0304,43.863,43.9516,55044.0
2022-12-27 10:50:00,44.64,44.64,44.39,44.41,52973.0,43.9713,43.9713,43.7251,43.7448,52973.0
2022-12-27 11:00:00,44.41,44.51,44.35,44.5,36653.0,43.7448,43.8433,43.6857,43.8334,36653.0
2022-12-27 11:10:00,44.47,44.52,44.4,44.41,32111.0,43.8039,43.8531,43.7349,43.7448,32111.0
2022-12-27 11:20:00,44.41,44.52,44.34,44.5,64559.0,43.7448,43.8531,43.6758,43.8334,64559.0
2022-12-27 11:30:00,44.5,44.59,44.43,44.55,24799.0,43.8334,43.9221,43.7645,43.8827,24799.0
2022-12-27 11:40:00,44.54,44.63,44.5,44.56,50763.0,43.8728,43.9615,43.8334,43.8925,50763.0
2022-12-27 11:50:00,44.56,44.59,44.5,44.5,26625.0,43.8925,43.9221,43.8334,43.8334,26625.0
2022-12-27 12:00:00,44.53,44.59,44.51,44.54,9640.0,43.863,43.9221,43.8433,43.8728,9640.0
2022-12-27 12:10:00,44.53,44.68,44.53,44.57,21314.0,43.863,44.0107,43.863,43.9024,21314.0
2022-12-27 12:20:00,44.57,44.57,44.44,44.46,24524.0,43.9024,43.9024,43.7743,43.794,24524.0
2022-12-27 12:30:00,44.47,44.52,44.46,44.52,31881.0,43.8039,43.8531,43.794,43.8531,31881.0
2022-12-27 12:40:00,44.52,44.52,44.31,44.34,33350.0,43.8531,43.8531,43.6463,43.6758,33350.0
2022-12-27 12:50:00,44.32,44.43,44.32,44.41,12157.0,43.6561,43.7645,43.6561,43.7448,12157.0
2022-12-27 13:00:00,44.45,44.57,44.44,44.53,12514.0,43.7842,43.9024,43.7743,43.863,12514.0
2022-12-27 13:10:00,44.52,44.54,44.46,44.47,18920.0,43.8531,43.8728,43.794,43.8039,18920.0
2022-12-27 13:20:00,44.44,44.47,44.41,44.41,27759.0,43.7743,43.8039,43.7448,43.7448,27759.0
2022-12-27 13:30:00,44.41,44.43,44.36,44.41,10734.0,43.7448,43.7645,43.6955,43.7448,10734.0
2022-12-27 13:40:00,44.4,44.43,44.33,44.4,6982.0,43.7349,43.7645,43.666,43.7349,6982.0
2022-12-27 13:50:00,44.4,44.4,44.21,44.24,30062.0,43.7349,43.7349,43.5478,43.5773,30062.0
2022-12-27 14:00:00,44.23,44.36,44.22,44.29,18874.0,43.5675,43.6955,43.5576,43.6266,18874.0
2022-12-27 14:10:00,44.31,44.32,44.17,44.19,81340.0,43.6463,43.6561,43.5084,43.5281,81340.0
2022-12-27 14:20:00,44.2,44.25,44.11,44.14,52723.0,43.5379,43.5872,43.4493,43.4788,52723.0
2022-12-27 14:30:00,44.15,44.21,44.11,44.13,20838.0,43.4887,43.5478,43.4493,43.469,20838.0
2022-12-27 14:40:00,44.12,44.27,44.08,44.27,49626.0,43.4591,43.6069,43.4197,43.6069,49626.0
2022-12-27 14:50:00,44.27,44.31,44.23,44.27,32368.0,43.6069,43.6463,43.5675,43.6069,32368.0
2022-12-27 15:00:00,44.28,44.37,44.23,44.37,75779.0,43.6167,43.7054,43.5675,43.7054,75779.0
2022-12-27 15:10:00,44.36,44.46,44.32,44.39,63906.0,43.6955,43.794,43.6561,43.7251,63906.0
2022-12-27 15:20:00,44.35,44.45,44.35,44.43,48875.0,43.6857,43.7842,43.6857,43.7645,48875.0
2022-12-27 15:30:00,44.42,44.52,44.4,44.51,97058.0,43.7546,43.8531,43.7349,43.8433,97058.0
2022-12-27 15:40:00,44.49,44.51,44.37,44.4,36582.0,43.8236,43.8433,43.7054,43.7349,36582.0
2022-12-27 15:50:00,44.39,44.4,44.22,44.29,96350.0,43.7251,43.7349,43.5576,43.6266,96350.0
2022-12-28 09:30:00,44.27,44.73,44.11,44.62,195660.0,43.6069,44.06,43.4493,43.9516,195660.0
2022-12-28 09:40:00,44.62,44.71,44.55,44.68,136146.0,43.9516,44.0403,43.8827,44.0107,136146.0
2022-12-28 09:50:00,44.68,44.68,44.33,44.44,129315.0,44.0107,44.0107,43.666,43.7743,129315.0
2022-12-28 10:00:00,44.44,44.64,44.37,44.38,104070.0,43.7743,43.9713,43.7054,43.7152,104070.0
2022-12-28 10:10:00,44.37,44.48,44.31,44.47,69045.0,43.7054,43.8137,43.6463,43.8039,69045.0
2022-12-28 10:20:00,44.47,44.49,44.03,44.11,161467.0,43.8039,43.8236,43.3705,43.4493,161467.0
2022-12-28 10:30:00,44.11,44.2,44.02,44.09,178771.0,43.4493,43.5379,43.3606,43.4296,178771.0
2022-12-28 10:40:00,44.09,44.17,44.05,44.09,95342.0,43.4296,43.5084,43.3902,43.4296,95342.0
2022-12-28 10:50:00,44.09,44.09,43.81,43.82,234281.0,43.4296,43.4296,43.1537,43.1636,234281.0
2022-12-28 11:00:00,43.81,43.87,43.69,43.72,77893.0,43.1537,43.2128,43.0355,43.0651,77893.0
2022-12-28 11:10:00,43.72,43.78,43.63,43.77,169502.0,43.0651,43.1242,42.9764,43.1143,169502.0
2022-12-28 11:20:00,43.76,43.81,43.7,43.75,56664.0,43.1045,43.1537,43.0454,43.0946,56664.0
2022-12-28 11:30:00,43.75,43.78,43.61,43.65,60798.0,43.0946,43.1242,42.9567,42.9961,60798.0
2022-12-28 11:40:00,43.68,43.72,43.57,43.58,97995.0,43.0257,43.0651,42.9173,42.9272,97995.0
2022-12-28 11:50:00,43.57,43.64,43.52,43.54,55325.0,42.9173,42.9863,42.8681,42.8878,55325.0
2022-12-28 12:00:00,43.52,43.58,43.38,43.47,104717.0,42.8681,42.9272,42.7302,42.8188,104717.0
2022-12-28 12:10:00,43.46,43.47,43.33,43.38,75876.0,42.809,42.8188,42.6809,42.7302,75876.0
2022-12-28 12:20:00,43.37,43.45,43.34,43.45,108350.0,42.7203,42.7991,42.6908,42.7991,108350.0
2022-12-28 12:30:00,43.46,43.61,43.45,43.54,183350.0,42.809,42.9567,42.7991,42.8878,183350.0
2022-12-28 12:40:00,43.56,43.74,43.5,43.73,177390.0,42.9075,43.0848,42.8484,43.0749,177390.0
2022-12-28 12:50:00,43.73,43.83,43.68,43.8,89721.0,43.0749,43.1734,43.0257,43.1439,89721.0
2022-12-28 13:00:00,43.8,43.96,43.78,43.92,83009.0,43.1439,43.3015,43.1242,43.2621,83009.0
2022-12-28 13:10:00,43.93,44.0,43.84,43.88,56790.0,43.2719,43.3409,43.1833,43.2227,56790.0
2022-12-28 13:20:00,43.88,43.89,43.76,43.79,14018.0,43.2227,43.2325,43.1045,43.134,14018.0
2022-12-28 13:30:00,43.79,43.79,43.63,43.63,21291.0,43.134,43.134,42.9764,42.9764,21291.0
2022-12-28 13:40:00,43.64,43.75,43.64,43.72,184273.0,42.9863,43.0946,42.9863,43.0651,184273.0
2022-12-28 13:50:00,43.7,43.71,43.61,43.64,29968.0,43.0454,43.0552,42.9567,42.9863,29968.0
2022-12-28 14:00:00,43.65,43.72,43.58,43.61,18400.0,42.9961,43.0651,42.9272,42.9567,18400.0
2022-12-28 14:10:00,43.62,43.66,43.53,43.65,17686.0,42.9666,43.006,42.8779,42.9961,17686.0
2022-12-28 14:20:00,43.64,43.64,43.55,43.58,21018.0,42.9863,42.9863,42.8976,42.9272,21018.0
2022-12-28 14:30:00,43.58,43.69,43.53,43.57,15107.0,42.9272,43.0355,42.8779,42.9173,15107.0
2022-12-28 14:40:00,43.6,43.81,43.6,43.71,26217.0,42.9469,43.1537,42.9469,43.0552,26217.0
2022-12-28 14:50:00,43.71,43.71,43.57,43.59,23125.0,43.0552,43.0552,42.9173,42.937,23125.0
2022-12-28 15:00:00,43.59,43.6,43.42,43.43,47923.0,42.937,42.9469,42.7696,42.7794,47923.0
2022-12-28 15:10:00,43.43,43.43,43.25,43.33,326714.0,42.7794,42.7794,42.6021,42.6809,326714.0
2022-12-28 15:20:00,43.33,43.34,43.22,43.28,98666.0,42.6809,42.6908,42.5726,42.6317,98666.0
2022-12-28 15:30:00,43.28,43.37,43.23,43.29,103136.0,42.6317,42.7203,42.5824,42.6415,103136.0
2022-12-28 15:40:00,43.3,43.31,43.13,43.26,177235.0,42.6514,42.6612,42.4839,42.612,177235.0
2022-12-28 15:50:00,43.25,43.29,43.18,43.19,188282.0,42.6021,42.6415,42.5332,42.543,188282.0
2022-12-29 09:30:00,43.82,44.11,43.73,44.07,291468.0,43.1636,43.4493,43.0749,43.4099,291468.0
2022-12-29 09:40:00,44.09,44.28,44.09,44.25,97284.0,43.4296,43.6167,43.4296,43.5872,97284.0
2022-12-29 09:50:00,44.26,44.32,44.11,44.27,115018.0,43.597,43.6561,43.4493,43.6069,115018.0
2022-12-29 10:00:00,44.29,44.43,44.23,44.37,187757.0,43.6266,43.7645,43.5675,43.7054,187757.0
2022-12-29 10:10:00,44.38,44.55,44.37,44.55,167923.0,43.7152,43.8827,43.7054,43.8827,167923.0
2022-12-29 10:20:00,44.56,44.58,44.43,44.44,154349.0,43.8925,43.9122,43.7645,43.7743,154349.0
2022-12-29 10:30:00,44.45,44.62,44.45,44.59,98097.0,43.7842,43.9516,43.7842,43.9221,98097.0
2022-12-29 10:40:00,44.59,44.63,44.49,44.51,82376.0,43.9221,43.9615,43.8236,43.8433,82376.0
2022-12-29 10:50:00,44.51,44.66,44.51,44.63,56818.0,43.8433,43.991,43.8433,43.9615,56818.0
2022-12-29 11:00:00,44.65,44.65,44.5,44.51,43371.0,43.9812,43.9812,43.8334,43.8433,43371.0
2022-12-29 11:10:00,44.52,44.57,44.44,44.53,79355.0,43.8531,43.9024,43.7743,43.863,79355.0
2022-12-29 11:20:00,44.54,44.59,44.48,44.57,61263.0,43.8728,43.9221,43.8137,43.9024,61263.0
2022-12-29 11:30:00,44.57,44.72,44.57,44.7,116579.0,43.9024,44.0501,43.9024,44.0304,116579.0
2022-12-29 11:40:00,44.7,44.81,44.68,44.79,54493.0,44.0304,44.1388,44.0107,44.1191,54493.0
2022-12-29 11:50:00,44.8,44.88,44.8,44.8,66392.0,44.1289,44.2077,44.1289,44.1289,66392.0
2022-12-29 12:00:00,44.82,44.84,44.74,44.82,149167.0,44.1486,44.1683,44.0698,44.1486,149167.0
2022-12-29 12:10:00,44.82,44.86,44.74,44.82,92725.0,44.1486,44.188,44.0698,44.1486,92725.0
2022-12-29 12:20:00,44.82,44.85,44.77,44.79,48696.0,44.1486,44.1782,44.0994,44.1191,48696.0
2022-12-29 12:30:00,44.79,44.81,44.67,44.69,44792.0,44.1191,44.1388,44.0009,44.0206,44792.0
2022-12-29 12:40:00,44.69,44.75,44.68,44.72,43166.0,44.0206,44.0797,44.0107,44.0501,43166.0
2022-12-29 12:50:00,44.75,44.83,44.75,44.8,39562.0,44.0797,44.1585,44.0797,44.1289,39562.0
2022-12-29 13:00:00,44.78,44.82,44.64,44.68,54607.0,44.1092,44.1486,43.9713,44.0107,54607.0
2022-12-29 13:10:00,44.71,44.79,44.69,44.75,32808.0,44.0403,44.1191,44.0206,44.0797,32808.0
2022-12-29 13:20:00,44.74,44.77,44.69,44.74,27366.0,44.0698,44.0994,44.0206,44.0698,27366.0
2022-12-29 13:30:00,44.74,44.75,44.69,44.74,32524.0,44.0698,44.0797,44.0206,44.0698,32524.0
2022-12-29 13:40:00,44.76,44.81,44.75,44.77,11892.0,44.0895,44.1388,44.0797,44.0994,11892.0
2022-12-29 13:50:00,44.77,44.82,44.73,44.82,20225.0,44.0994,44.1486,44.06,44.1486,20225.0
2022-12-29 14:00:00,44.81,44.91,44.79,44.82,62942.0,44.1388,44.2373,44.1191,44.1486,62942.0
2022-12-29 14:10:00,44.82,44.84,44.76,44.82,18244.0,44.1486,44.1683,44.0895,44.1486,18244.0
2022-12-29 14:20:00,44.81,44.82,44.74,44.74,29035.0,44.1388,44.1486,44.0698,44.0698,29035.0
2022-12-29 14:30:00,44.74,44.8,44.7,44.8,53633.0,44.0698,44.1289,44.0304,44.1289,53633.0
2022-12-29 14:40:00,44.79,44.85,44.77,44.79,28292.0,44.1191,44.1782,44.0994,44.1191,28292.0
2022-12-29 14:50:00,44.79,44.79,44.72,44.73,21321.0,44.1191,44.1191,44.0501,44.06,21321.0
2022-12-29 15:00:00,44.72,44.81,44.72,44.78,38366.0,44.0501,44.1388,44.0501,44.1092,38366.0
2022-12-29 15:10:00,44.78,44.78,44.64,44.68,129814.0,44.1092,44.1092,43.9713,44.0107,129814.0
2022-12-29 15:20:00,44.69,44.74,44.66,44.7,92508.0,44.0206,44.0698,43.991,44.0304,92508.0
2022-12-29 15:30:00,44.7,44.78,44.7,44.72,49394.0,44.0304,44.1092,44.0304,44.0501,49394.0
2022-12-29 15:40:00,44.72,44.8,44.69,44.8,148816.0,44.0501,44.1289,44.0206,44.1289,148816.0
2022-12-29 15:50:00,44.8,44.84,44.64,44.69,337494.0,44.1289,44.1683,43.9713,44.0206,337494.0
2022-12-30 09:30:00,44.05,44.27,43.91,44.15,249747.0,43.3902,43.6069,43.2522,43.4887,249747.0
2022-12-30 09:40:00,44.14,44.14,43.67,43.71,470887.0,43.4788,43.4788,43.0158,43.0552,470887.0
2022-12-30 09:50:00,43.7,44.0,43.7,44.0,114373.0,43.0454,43.3409,43.0454,43.3409,114373.0
2022-12-30 10:00:00,44.0,44.03,43.81,43.85,268193.0,43.3409,43.3705,43.1537,43.1931,268193.0
2022-12-30 10:10:00,43.83,44.19,43.83,44.17,154812.0,43.1734,43.5281,43.1734,43.5084,154812.0
2022-12-30 10:20:00,44.16,44.2,44.03,44.09,211495.0,43.4985,43.5379,43.3705,43.4296,211495.0
2022-12-30 10:30:00,44.09,44.11,43.97,44.04,119622.0,43.4296,43.4493,43.3113,43.3803,119622.0
2022-12-30 10:40:00,44.06,44.25,43.98,44.23,108018.0,43.4,43.5872,43.3212,43.5675,108018.0
2022-12-30 10:50:00,44.23,44.23,43.95,43.99,101791.0,43.5675,43.5675,43.2916,43.331,101791.0
2022-12-30 11:00:00,43.98,44.04,43.94,44.03,129569.0,43.3212,43.3803,43.2818,43.3705,129569.0
2022-12-30 11:10:00,44.03,44.06,43.88,43.9,44923.0,43.3705,43.4,43.2227,43.2424,44923.0
2022-12-30 11:20:00,43.9,43.9,43.82,43.86,80935.0,43.2424,43.2424,43.1636,43.203,80935.0
2022-12-30 11:30:00,43.86,44.03,43.82,44.01,156188.0,43.203,43.3705,43.1636,43.3508,156188.0
2022-12-30 11:40:00,44.01,44.02,43.94,43.97,54562.0,43.3508,43.3606,43.2818,43.3113,54562.0
2022-12-30 11:50:00,43.96,44.1,43.94,44.07,106462.0,43.3015,43.4394,43.2818,43.4099,106462.0
2022-12-30 12:00:00,44.07,44.1,44.01,44.04,29589.0,43.4099,43.4394,43.3508,43.3803,29589.0
2022-12-30 12:10:00,44.03,44.09,43.99,44.05,32562.0,43.3705,43.4296,43.331,43.3902,32562.0
2022-12-30 12:20:00,44.05,44.12,44.04,44.08,60152.0,43.3902,43.4591,43.3803,43.4197,60152.0
2022-12-30 12:30:00,44.08,44.15,44.04,44.05,89513.0,43.4197,43.4887,43.3803,43.3902,89513.0
2022-12-30 12:40:00,44.05,44.1,44.03,44.06,47468.0,43.3902,43.4394,43.3705,43.4,47468.0
2022-12-30 12:50:00,44.07,44.11,43.99,44.11,95969.0,43.4099,43.4493,43.331,43.4493,95969.0
2022-12-30 13:00:00,44.12,44.12,44.02,44.03,81863.0,43.4591,43.4591,43.3606,43.3705,81863.0
2022-12-30 13:10:00,44.03,44.05,43.88,43.89,90542.0,43.3705,43.3902,43.2227,43.2325,90542.0
2022-12-30 13:20:00,43.88,43.88,43.54,43.75,276886.0,43.2227,43.2227,42.8878,43.0946,276886.0
2022-12-30 13:30:00,43.74,43.91,43.72,43.83,134692.0,43.0848,43.2522,43.0651,43.1734,134692.0
2022-12-30 13:40:00,43.82,43.82,43.73,43.76,57602.0,43.1636,43.1636,43.0749,43.1045,57602.0
2022-12-30 13:50:00,43.76,43.81,43.72,43.74,66963.0,43.1045,43.1537,43.0651,43.0848,66963.0
2022-12-30 14:00:00,43.74,43.78,43.6,43.61,191687.0,43.0848,43.1242,42.9469,42.9567,191687.0
2022-12-30 14:10:00,43.61,43.68,43.57,43.63,116137.0,42.9567,43.0257,42.9173,42.9764,116137.0
2022-12-30 14:20:00,43.63,43.72,43.59,43.69,95939.0,42.9764,43.0651,42.937,43.0355,95939.0
2022-12-30 14:30:00,43.69,43.76,43.67,43.7,81073.0,43.0355,43.1045,43.0158,43.0454,81073.0
2022-12-30 14:40:00,43.69,43.71,43.59,43.61,68763.0,43.0355,43.0552,42.937,42.9567,68763.0
2022-12-30 14:50:00,43.61,43.73,43.6,43.68,108448.0,42.9567,43.0749,42.9469,43.0257,108448.0
2022-12-30 15:00:00,43.69,43.88,43.69,43.86,124949.0,43.0355,43.2227,43.0355,43.203,124949.0
2022-12-30 15:10:00,43.84,44.13,43.84,44.02,210236.0,43.1833,43.469,43.1833,43.3606,210236.0
2022-12-30 15:20:00,44.02,44.08,43.94,43.97,139653.0,43.3606,43.4197,43.2818,43.3113,139653.0
2022-12-30 15:30:00,43.97,44.15,43.94,44.13,256986.0,43.3113,43.4887,43.2818,43.469,256986.0
2022-12-30 15:40:00,44.13,44.35,44.1,44.34,332497.0,43.469,43.6857,43.4394,43.6758,332497.0
2022-12-30 15:50:00,44.34,44.48,44.32,44.46,769199.0,43.6758,43.8137,43.6561,43.794,769199.0
2023-01-03 09:30:00,44.9,45.15,44.73,45.12,555309.0,44.2274,44.4737,44.06,44.4441,555309.0
2023-01-03 09:40:00,45.14,45.38,44.58,44.7,364471.0,44.4638,44.7002,43.9122,44.0304,364471.0
2023-01-03 09:50:00,44.69,44.8,44.28,44.28,194571.0,44.0206,44.1289,43.6167,43.6167,194571.0
2023-01-03 10:00:00,44.29,44.48,44.29,44.35,179975.0,43.6266,43.8137,43.6266,43.6857,179975.0
2023-01-03 10:10:00,44.34,44.35,43.94,43.95,174406.0,43.6758,43.6857,43.2818,43.2916,174406.0
2023-01-03 10:20:00,43.95,44.1,43.92,44.1,169730.0,43.2916,43.4394,43.2621,43.4394,169730.0
2023-01-03 10:30:00,44.09,44.14,43.91,44.11,117980.0,43.4296,43.4788,43.2522,43.4493,117980.0
2023-01-03 10:40:00,44.12,44.28,44.11,44.22,129373.0,43.4591,43.6167,43.4493,43.5576,129373.0
2023-01-03 10:50:00,44.23,44.37,44.1,44.37,92272.0,43.5675,43.7054,43.4394,43.7054,92272.0
2023-01-03 11:00:00,44.36,44.42,44.06,44.06,147001.0,43.6955,43.7546,43.4,43.4,147001.0
2023-01-03 11:10:00,44.05,44.08,43.77,43.87,136382.0,43.3902,43.4197,43.1143,43.2128,136382.0
2023-01-03 11:20:00,43.88,43.99,43.77,43.9,153224.0,43.2227,43.331,43.1143,43.2424,153224.0
2023-01-03 11:30:00,43.89,43.89,43.65,43.81,134145.0,43.2325,43.2325,42.9961,43.1537,134145.0
2023-01-03 11:40:00,43.8,43.8,43.59,43.67,163224.0,43.1439,43.1439,42.937,43.0158,163224.0
2023-01-03 11:50:00,43.68,43.73,43.58,43.66,162200.0,43.0257,43.0749,42.9272,43.006,162200.0
2023-01-03 12:00:00,43.67,43.8,43.61,43.76,72248.0,43.0158,43.1439,42.9567,43.1045,72248.0
2023-01-03 12:10:00,43.75,43.81,43.66,43.7,213766.0,43.0946,43.1537,43.006,43.0454,213766.0
2023-01-03 12:20:00,43.69,43.76,43.52,43.64,155916.0,43.0355,43.1045,42.8681,42.9863,155916.0
2023-01-03 12:30:00,43.64,43.88,43.63,43.76,83296.0,42.9863,43.2227,42.9764,43.1045,83296.0
2023-01-03 12:40:00,43.76,43.76,43.39,43.45,171309.0,43.1045,43.1045,42.74,42.7991,171309.0
2023-01-03 12:50:00,43.46,43.63,43.42,43.56,50923.0,42.809,42.9764,42.7696,42.9075,50923.0
2023-01-03 13:00:00,43.56,43.6,43.5,43.56,19162.0,42.9075,42.9469,42.8484,42.9075,19162.0
2023-01-03 13:10:00,43.55,43.65,43.51,43.53,27478.0,42.8976,42.9961,42.8582,42.8779,27478.0
2023-01-03 13:20:00,43.52,43.81,43.5,43.77,130437.0,42.8681,43.1537,42.8484,43.1143,130437.0
2023-01-03 13:30:00,43.75,43.8,43.69,43.69,41218.0,43.0946,43.1439,43.0355,43.0355,41218.0
2023-01-03 13:40:00,43.69,43.83,43.65,43.72,30338.0,43.0355,43.1734,42.9961,43.0651,30338.0
2023-01-03 13:50:00,43.72,43.88,43.7,43.86,29416.0,43.0651,43.2227,43.0454,43.203,29416.0
2023-01-03 14:00:00,43.85,43.93,43.74,43.8,57386.0,43.1931,43.2719,43.0848,43.1439,57386.0
2023-01-03 14:10:00,43.8,43.81,43.64,43.72,89498.0,43.1439,43.1537,42.9863,43.0651,89498.0
2023-01-03 14:20:00,43.72,43.74,43.61,43.65,71832.0,43.0651,43.0848,42.9567,42.9961,71832.0
2023-01-03 14:30:00,43.65,43.66,43.45,43.51,116009.0,42.9961,43.006,42.7991,42.8582,116009.0
2023-01-03 14:40:00,43.51,44.05,43.5,44.0,294414.0,42.8582,43.3902,42.8484,43.3409,294414.0
2023-01-03 14:50:00,44.02,44.02,43.83,43.89,198030.0,43.3606,43.3606,43.1734,43.2325,198030.0
2023-01-03 15:00:00,43.9,44.04,43.85,43.88,134443.0,43.2424,43.3803,43.1931,43.2227,134443.0
2023-01-03 15:10:00,43.89,44.15,43.88,44.05,140362.0,43.2325,43.4887,43.2227,43.3902,140362.0
2023-01-03 15:20:00,44.04,44.04,43.85,43.97,172322.0,43.3803,43.3803,43.1931,43.3113,172322.0
2023-01-03 15:30:00,43.97,44.13,43.96,44.04,121069.0,43.3113,43.469,43.3015,43.3803,121069.0
2023-01-03 15:40:00,44.03,44.12,43.97,44.08,118101.0,43.3705,43.4591,43.3113,43.4197,118101.0
2023-01-03 15:50:00,44.09,44.17,44.03,44.07,337468.0,43.4296,43.5084,43.3705,43.4099,337468.0
2023-01-04 09:30:00,44.63,44.76,44.32,44.63,211542.0,43.9615,44.0895,43.6561,43.9615,211542.0
2023-01-04 09:40:00,44.66,44.85,44.38,44.47,118767.0,43.991,44.1782,43.7152,43.8039,118767.0
2023-01-04 09:50:00,44.55,44.64,44.46,44.64,61640.0,43.8827,43.9713,43.794,43.9713,61640.0
2023-01-04 10:00:00,44.57,44.87,44.01,44.09,416366.0,43.9024,44.1979,43.3508,43.4296,416366.0
2023-01-04 10:10:00,44.09,44.23,43.89,44.17,209408.0,43.4296,43.5675,43.2325,43.5084,209408.0
2023-01-04 10:20:00,44.17,44.26,44.01,44.26,98657.0,43.5084,43.597,43.3508,43.597,98657.0
2023-01-04 10:30:00,44.25,44.27,44.09,44.17,82684.0,43.5872,43.6069,43.4296,43.5084,82684.0
2023-01-04 10:40:00,44.18,44.55,44.12,44.51,130083.0,43.5182,43.8827,43.4591,43.8433,130083.0
2023-01-04 10:50:00,44.52,44.57,44.44,44.57,80182.0,43.8531,43.9024,43.7743,43.9024,80182.0
2023-01-04 11:00:00,44.57,44.59,44.42,44.53,69966.0,43.9024,43.9221,43.7546,43.863,69966.0
2023-01-04 11:10:00,44.54,44.72,44.53,44.64,54431.0,43.8728,44.0501,43.863,43.9713,54431.0
2023-01-04 11:20:00,44.65,44.73,44.6,44.71,25680.0,43.9812,44.06,43.9319,44.0403,25680.0
2023-01-04 11:30:00,44.75,45.11,44.75,45.07,136302.0,44.0797,44.4343,44.0797,44.3949,136302.0
2023-01-04 11:40:00,45.07,45.14,45.04,45.11,180876.0,44.3949,44.4638,44.3653,44.4343,180876.0
2023-01-04 11:50:00,45.12,45.24,45.08,45.15,77666.0,44.4441,44.5623,44.4047,44.4737,77666.0
2023-01-04 12:00:00,45.17,45.18,45.06,45.09,93218.0,44.4934,44.5032,44.385,44.4146,93218.0
2023-01-04 12:10:00,45.09,45.14,45.07,45.11,61356.0,44.4146,44.4638,44.3949,44.4343,61356.0
2023-01-04 12:20:00,45.12,45.18,45.07,45.08,33841.0,44.4441,44.5032,44.3949,44.4047,33841.0
2023-01-04 12:30:00,45.09,45.2,45.08,45.16,27592.0,44.4146,44.5229,44.4047,44.4835,27592.0
2023-01-04 12:40:00,45.18,45.2,45.1,45.12,49965.0,44.5032,44.5229,44.4244,44.4441,49965.0
2023-01-04 12:50:00,45.13,45.14,44.89,44.89,50924.0,44.454,44.4638,44.2176,44.2176,50924.0
2023-01-04 13:00:00,44.88,44.88,44.73,44.86,69877.0,44.2077,44.2077,44.06,44.188,69877.0
2023-01-04 13:10:00,44.88,45.06,44.87,45.04,61353.0,44.2077,44.385,44.1979,44.3653,61353.0
2023-01-04 13:20:00,45.03,45.06,45.0,45.02,27277.0,44.3555,44.385,44.3259,44.3456,27277.0
2023-01-04 13:30:00,45.01,45.11,45.0,45.09,57582.0,44.3358,44.4343,44.3259,44.4146,57582.0
2023-01-04 13:40:00,45.08,45.1,44.94,44.99,38939.0,44.4047,44.4244,44.2668,44.3161,38939.0
2023-01-04 13:50:00,44.99,45.03,44.84,44.89,42378.0,44.3161,44.3555,44.1683,44.2176,42378.0
2023-01-04 14:00:00,44.81,45.17,44.42,44.57,293911.0,44.1388,44.4934,43.7546,43.9024,293911.0
2023-01-04 14:10:00,44.57,44.96,44.48,44.91,183810.0,43.9024,44.2865,43.8137,44.2373,183810.0
2023-01-04 14:20:00,44.9,44.9,44.16,44.22,169690.0,44.2274,44.2274,43.4985,43.5576,169690.0
2023-01-04 14:30:00,44.22,44.39,44.14,44.33,146515.0,43.5576,43.7251,43.4788,43.666,146515.0
2023-01-04 14:40:00,44.31,44.5,44.25,44.37,90359.0,43.6463,43.8334,43.5872,43.7054,90359.0
2023-01-04 14:50:00,44.37,44.65,44.28,44.63,100855.0,43.7054,43.9812,43.6167,43.9615,100855.0
2023-01-04 15:00:00,44.63,44.82,44.58,44.66,136478.0,43.9615,44.1486,43.9122,43.991,136478.0
2023-01-04 15:10:00,44.68,44.75,44.58,44.67,68952.0,44.0107,44.0797,43.9122,44.0009,68952.0
2023-01-04 15:20:00,44.67,44.72,44.48,44.52,101962.0,44.0009,44.0501,43.8137,43.8531,101962.0
2023-01-04 15:30:00,44.51,44.55,44.22,44.31,141093.0,43.8433,43.8827,43.5576,43.6463,141093.0
2023-01-04 15:40:00,44.31,44.38,44.16,44.38,150823.0,43.6463,43.7152,43.4985,43.7152,150823.0
2023-01-04 15:50:00,44.39,44.8,44.38,44.75,316179.0,43.7251,44.1289,43.7152,44.0797,316179.0
2023-01-05 09:30:00,44.25,44.25,43.81,43.84,228053.0,43.5872,43.5872,43.1537,43.1833,228053.0
2023-01-05 09:40:00,43.82,43.82,43.59,43.66,215949.0,43.1636,43.1636,42.937,43.006,215949.0
2023-01-05 09:50:00,43.67,43.97,43.66,43.88,171063.0,43.0158,43.3113,43.006,43.2227,171063.0
2023-01-05 10:00:00,43.87,44.27,43.77,44.04,263238.0,43.2128,43.6069,43.1143,43.3803,263238.0
2023-01-05 10:10:00,44.05,44.2,43.89,43.95,173079.0,43.3902,43.5379,43.2325,43.2916,173079.0
2023-01-05 10:20:00,43.94,43.98,43.76,43.91,94960.0,43.2818,43.3212,43.1045,43.2522,94960.0
2023-01-05 10:30:00,43.91,43.96,43.73,43.83,207446.0,43.2522,43.3015,43.0749,43.1734,207446.0
2023-01-05 10:40:00,43.84,44.01,43.76,43.9,70521.0,43.1833,43.3508,43.1045,43.2424,70521.0
2023-01-05 10:50:00,43.9,43.9,43.68,43.71,65717.0,43.2424,43.2424,43.0257,43.0552,65717.0
2023-01-05 11:00:00,43.71,43.8,43.64,43.77,42220.0,43.0552,43.1439,42.9863,43.1143,42220.0
2023-01-05 11:10:00,43.79,43.92,43.73,43.73,131086.0,43.134,43.2621,43.0749,43.0749,131086.0
2023-01-05 11:20:00,43.72,43.74,43.57,43.69,194318.0,43.0651,43.0848,42.9173,43.0355,194318.0
2023-01-05 11:30:00,43.68,43.78,43.65,43.71,85652.0,43.0257,43.1242,42.9961,43.0552,85652.0
2023-01-05 11:40:00,43.68,43.86,43.66,43.82,70023.0,43.0257,43.203,43.006,43.1636,70023.0
2023-01-05 11:50:00,43.81,43.83,43.65,43.68,48519.0,43.1537,43.1734,42.9961,43.0257,48519.0
2023-01-05 12:00:00,43.67,43.89,43.67,43.85,108965.0,43.0158,43.2325,43.0158,43.1931,108965.0
2023-01-05 12:10:00,43.85,43.86,43.63,43.65,82615.0,43.1931,43.203,42.9764,42.9961,82615.0
2023-01-05 12:20:00,43.64,43.84,43.63,43.78,49869.0,42.9863,43.1833,42.9764,43.1242,49869.0
2023-01-05 12:30:00,43.78,43.96,43.78,43.81,65543.0,43.1242,43.3015,43.1242,43.1537,65543.0
2023-01-05 12:40:00,43.8,43.81,43.73,43.78,39733.0,43.1439,43.1537,43.0749,43.1242,39733.0
2023-01-05 12:50:00,43.76,43.8,43.69,43.71,42094.0,43.1045,43.1439,43.0355,43.0552,42094.0
2023-01-05 13:00:00,43.69,43.77,43.65,43.74,49877.0,43.0355,43.1143,42.9961,43.0848,49877.0
2023-01-05 13:10:00,43.76,43.76,43.62,43.63,42589.0,43.1045,43.1045,42.9666,42.9764,42589.0
2023-01-05 13:20:00,43.65,44.18,43.65,44.02,290397.0,42.9961,43.5182,42.9961,43.3606,290397.0
2023-01-05 13:30:00,44.03,44.19,44.03,44.06,94896.0,43.3705,43.5281,43.3705,43.4,94896.0
2023-01-05 13:40:00,44.08,44.14,43.97,44.0,74176.0,43.4197,43.4788,43.3113,43.3409,74176.0
2023-01-05 13:50:00,43.98,44.07,43.93,43.97,29936.0,43.3212,43.4099,43.2719,43.3113,29936.0
2023-01-05 14:00:00,43.98,44.09,43.98,44.09,25392.0,43.3212,43.4296,43.3212,43.4296,25392.0
2023-01-05 14:10:00,44.07,44.07,43.9,44.02,46255.0,43.4099,43.4099,43.2424,43.3606,46255.0
2023-01-05 14:20:00,44.03,44.03,43.86,43.89,34998.0,43.3705,43.3705,43.203,43.2325,34998.0
2023-01-05 14:30:00,43.88,44.17,43.88,44.1,59646.0,43.2227,43.5084,43.2227,43.4394,59646.0
2023-01-05 14:40:00,44.11,44.24,44.06,44.18,72466.0,43.4493,43.5773,43.4,43.5182,72466.0
2023-01-05 14:50:00,44.18,44.2,44.03,44.04,89584.0,43.5182,43.5379,43.3705,43.3803,89584.0
2023-01-05 15:00:00,44.02,44.03,43.9,43.92,41008.0,43.3606,43.3705,43.2424,43.2621,41008.0
2023-01-05 15:10:00,43.9,43.92,43.8,43.83,87241.0,43.2424,43.2621,43.1439,43.1734,87241.0
2023-01-05 15:20:00,43.82,43.86,43.71,43.76,91393.0,43.1636,43.203,43.0552,43.1045,91393.0
2023-01-05 15:30:00,43.74,43.83,43.66,43.79,146555.0,43.0848,43.1734,43.006,43.134,146555.0
2023-01-05 15:40:00,43.8,43.81,43.65,43.68,103278.0,43.1439,43.1537,42.9961,43.0257,103278.0
2023-01-05 15:50:00,43.68,43.74,43.59,43.7,339061.0,43.0257,43.0848,42.937,43.0454,339061.0
2023-01-06 09:30:00,44.44,44.75,44.07,44.15,455404.0,43.7743,44.0797,43.4099,43.4887,455404.0
2023-01-06 09:40:00,44.17,44.2,43.72,43.84,288540.0,43.5084,43.5379,43.0651,43.1833,288540.0
2023-01-06 09:50:00,43.86,44.19,43.82,44.0,214642.0,43.203,43.5281,43.1636,43.3409,214642.0
2023-01-06 10:00:00,44.03,44.61,44.02,44.49,327528.0,43.3705,43.9418,43.3606,43.8236,327528.0
2023-01-06 10:10:00,44.5,44.75,44.44,44.69,237822.0,43.8334,44.0797,43.7743,44.0206,237822.0
2023-01-06 10:20:00,44.7,44.71,44.45,44.51,97076.0,44.0304,44.0403,43.7842,43.8433,97076.0
2023-01-06 10:30:00,44.54,44.91,44.51,44.9,204434.0,43.8728,44.2373,43.8433,44.2274,204434.0
2023-01-06 10:40:00,44.9,45.04,44.82,45.04,173045.0,44.2274,44.3653,44.1486,44.3653,173045.0
2023-01-06 10:50:00,45.05,45.13,44.97,45.05,145371.0,44.3752,44.454,44.2964,44.3752,145371.0
2023-01-06 11:00:00,45.08,45.25,45.04,45.18,105777.0,44.4047,44.5722,44.3653,44.5032,105777.0
2023-01-06 11:10:00,45.18,45.2,45.02,45.06,112407.0,44.5032,44.5229,44.3456,44.385,112407.0
2023-01-06 11:20:00,45.08,45.18,45.04,45.07,116580.0,44.4047,44.5032,44.3653,44.3949,116580.0
2023-01-06 11:30:00,45.09,45.19,44.99,45.18,126918.0,44.4146,44.5131,44.3161,44.5032,126918.0
2023-01-06 11:40:00,45.18,45.23,45.08,45.2,85989.0,44.5032,44.5525,44.4047,44.5229,85989.0
2023-01-06 11:50:00,45.19,45.39,45.19,45.27,106878.0,44.5131,44.7101,44.5131,44.5919,106878.0
2023-01-06 12:00:00,45.29,45.34,45.28,45.29,68711.0,44.6116,44.6608,44.6017,44.6116,68711.0
2023-01-06 12:10:00,45.3,45.33,45.17,45.26,58003.0,44.6214,44.651,44.4934,44.582,58003.0
2023-01-06 12:20:00,45.27,45.27,45.09,45.13,82572.0,44.5919,44.5919,44.4146,44.454,82572.0
2023-01-06 12:30:00,45.14,45.19,45.06,45.15,77683.0,44.4638,44.5131,44.385,44.4737,77683.0
2023-01-06 12:40:00,45.14,45.15,45.05,45.13,46475.0,44.4638,44.4737,44.3752,44.454,46475.0
2023-01-06 12:50:00,45.14,45.15,45.01,45.09,42804.0,44.4638,44.4737,44.3358,44.4146,42804.0
2023-01-06 13:00:00,45.09,45.17,45.04,45.14,74501.0,44.4146,44.4934,44.3653,44.4638,74501.0
2023-01-06 13:10:00,45.15,45.22,45.12,45.18,77795.0,44.4737,44.5426,44.4441,44.5032,77795.0
2023-01-06 13:20:00,45.17,45.27,45.13,45.25,58383.0,44.4934,44.5919,44.454,44.5722,58383.0
2023-01-06 13:30:00,45.27,45.35,45.24,45.34,126210.0,44.5919,44.6707,44.5623,44.6608,126210.0
2023-01-06 13:40:00,45.34,45.42,45.31,45.34,94067.0,44.6608,44.7396,44.6313,44.6608,94067.0
2023-01-06 13:50:00,45.32,45.41,45.29,45.39,44988.0,44.6411,44.7298,44.6116,44.7101,44988.0
2023-01-06 14:00:00,45.41,45.48,45.4,45.47,76464.0,44.7298,44.7987,44.7199,44.7889,76464.0
2023-01-06 14:10:00,45.48,45.64,45.47,45.63,156628.0,44.7987,44.9563,44.7889,44.9465,156628.0
2023-01-06 14:20:00,45.62,45.71,45.61,45.63,153962.0,44.9366,45.0253,44.9268,44.9465,153962.0
2023-01-06 14:30:00,45.64,45.77,45.62,45.76,64571.0,44.9563,45.0844,44.9366,45.0745,64571.0
2023-01-06 14:40:00,45.73,45.77,45.66,45.74,75996.0,45.045,45.0844,44.976,45.0548,75996.0
2023-01-06 14:50:00,45.74,45.86,45.72,45.81,91902.0,45.0548,45.173,45.0351,45.1238,91902.0
2023-01-06 15:00:00,45.81,45.95,45.81,45.93,167855.0,45.1238,45.2617,45.1238,45.242,167855.0
2023-01-06 15:10:00,45.95,45.97,45.83,45.84,66115.0,45.2617,45.2814,45.1435,45.1533,66115.0
2023-01-06 15:20:00,45.85,45.85,45.74,45.77,96082.0,45.1632,45.1632,45.0548,45.0844,96082.0
2023-01-06 15:30:00,45.78,45.9,45.78,45.86,80550.0,45.0942,45.2124,45.0942,45.173,80550.0
2023-01-06 15:40:00,45.86,45.93,45.79,45.8,117137.0,45.173,45.242,45.1041,45.1139,117137.0
2023-01-06 15:50:00,45.79,45.81,45.61,45.69,409152.0,45.1041,45.1238,44.9268,45.0056,409152.0
2023-01-09 09:30:00,46.23,46.34,46.0,46.12,266564.0,45.5375,45.6458,45.3109,45.4291,266564.0
2023-01-09 09:40:00,46.12,46.42,46.07,46.39,208284.0,45.4291,45.7246,45.3799,45.6951,208284.0
2023-01-09 09:50:00,46.39,46.54,46.34,46.51,207965.0,45.6951,45.8429,45.6458,45.8133,207965.0
2023-01-09 10:00:00,46.55,46.63,46.5,46.57,146177.0,45.8527,45.9315,45.8035,45.8724,146177.0
2023-01-09 10:10:00,46.57,46.63,46.44,46.59,95008.0,45.8724,45.9315,45.7444,45.8921,95008.0
2023-01-09 10:20:00,46.62,46.66,46.45,46.48,79786.0,45.9217,45.9611,45.7542,45.7838,79786.0
2023-01-09 10:30:00,46.49,46.79,46.48,46.75,139027.0,45.7936,46.0891,45.7838,46.0497,139027.0
2023-01-09 10:40:00,46.76,46.91,46.68,46.9,115822.0,46.0596,46.2073,45.9808,46.1975,115822.0
2023-01-09 10:50:00,46.9,46.91,46.76,46.77,97597.0,46.1975,46.2073,46.0596,46.0694,97597.0
2023-01-09 11:00:00,46.79,46.93,46.77,46.9,88932.0,46.0891,46.227,46.0694,46.1975,88932.0
2023-01-09 11:10:00,46.9,47.01,46.88,46.93,71296.0,46.1975,46.3058,46.1778,46.227,71296.0
2023-01-09 11:20:00,46.94,47.01,46.92,46.97,38535.0,46.2369,46.3058,46.2172,46.2664,38535.0
2023-01-09 11:30:00,46.99,47.0,46.82,46.83,84414.0,46.2861,46.296,46.1187,46.1285,84414.0
2023-01-09 11:40:00,46.83,46.92,46.8,46.9,40947.0,46.1285,46.2172,46.099,46.1975,40947.0
2023-01-09 11:50:00,46.91,47.0,46.88,46.94,81055.0,46.2073,46.296,46.1778,46.2369,81055.0
2023-01-09 12:00:00,46.9,46.92,46.79,46.84,46484.0,46.1975,46.2172,46.0891,46.1384,46484.0
2023-01-09 12:10:00,46.84,46.87,46.72,46.74,41161.0,46.1384,46.1679,46.0202,46.0399,41161.0
2023-01-09 12:20:00,46.73,46.84,46.73,46.82,42426.0,46.03,46.1384,46.03,46.1187,42426.0
2023-01-09 12:30:00,46.82,46.84,46.62,46.63,44361.0,46.1187,46.1384,45.9217,45.9315,44361.0
2023-01-09 12:40:00,46.63,46.71,46.58,46.65,74300.0,45.9315,46.0103,45.8823,45.9512,74300.0
2023-01-09 12:50:00,46.65,46.71,46.65,46.69,19888.0,45.9512,46.0103,45.9512,45.9906,19888.0
2023-01-09 13:00:00,46.7,46.72,46.52,46.54,41700.0,46.0005,46.0202,45.8232,45.8429,41700.0
2023-01-09 13:10:00,46.54,46.64,46.51,46.62,38088.0,45.8429,45.9414,45.8133,45.9217,38088.0
2023-01-09 13:20:00,46.61,46.69,46.56,46.63,40863.0,45.9118,45.9906,45.8626,45.9315,40863.0
2023-01-09 13:30:00,46.62,46.62,46.32,46.41,119175.0,45.9217,45.9217,45.6261,45.7148,119175.0
2023-01-09 13:40:00,46.4,46.4,46.13,46.22,100343.0,45.7049,45.7049,45.439,45.5276,100343.0
2023-01-09 13:50:00,46.21,46.27,46.16,46.26,61181.0,45.5178,45.5769,45.4685,45.567,61181.0
2023-01-09 14:00:00,46.27,46.4,46.13,46.28,178685.0,45.5769,45.7049,45.439,45.5867,178685.0
2023-01-09 14:10:00,46.27,46.33,46.19,46.27,77545.0,45.5769,45.636,45.4981,45.5769,77545.0
2023-01-09 14:20:00,46.27,46.34,46.19,46.28,76844.0,45.5769,45.6458,45.4981,45.5867,76844.0
2023-01-09 14:30:00,46.27,46.31,46.11,46.13,46057.0,45.5769,45.6163,45.4193,45.439,46057.0
2023-01-09 14:40:00,46.11,46.19,46.09,46.12,47966.0,45.4193,45.4981,45.3996,45.4291,47966.0
2023-01-09 14:50:00,46.13,46.13,45.86,45.9,79594.0,45.439,45.439,45.173,45.2124,79594.0
2023-01-09 15:00:00,45.88,45.96,45.84,45.92,86948.0,45.1927,45.2715,45.1533,45.2321,86948.0
2023-01-09 15:10:00,45.91,45.93,45.72,45.83,86274.0,45.2223,45.242,45.0351,45.1435,86274.0
2023-01-09 15:20:00,45.82,45.92,45.75,45.78,74547.0,45.1336,45.2321,45.0647,45.0942,74547.0
2023-01-09 15:30:00,45.76,45.79,45.62,45.68,131598.0,45.0745,45.1041,44.9366,44.9957,131598.0
2023-01-09 15:40:00,45.67,45.8,45.59,45.66,75507.0,44.9859,45.1139,44.9071,44.976,75507.0
2023-01-09 15:50:00,45.69,45.77,45.59,45.64,223858.0,45.0056,45.0844,44.9071,44.9563,223858.0
2023-01-10 09:30:00,45.49,45.95,45.47,45.81,343734.0,44.8086,45.2617,44.7889,45.1238,343734.0
2023-01-10 09:40:00,45.8,45.85,45.48,45.64,179199.0,45.1139,45.1632,44.7987,44.9563,179199.0
2023-01-10 09:50:00,45.63,45.9,45.44,45.77,138616.0,44.9465,45.2124,44.7593,45.0844,138616.0
2023-01-10 10:00:00,45.8,45.84,45.64,45.77,107123.0,45.1139,45.1533,44.9563,45.0844,107123.0
2023-01-10 10:10:00,45.78,46.14,45.77,45.93,132742.0,45.0942,45.4488,45.0844,45.242,132742.0
2023-01-10 10:20:00,45.92,45.96,45.67,45.73,131173.0,45.2321,45.2715,44.9859,45.045,131173.0
2023-01-10 10:30:00,45.73,45.73,45.38,45.5,262794.0,45.045,45.045,44.7002,44.8184,262794.0
2023-01-10 10:40:00,45.51,45.55,45.26,45.41,126755.0,44.8283,44.8677,44.582,44.7298,126755.0
2023-01-10 10:50:00,45.41,45.78,45.4,45.75,140928.0,44.7298,45.0942,44.7199,45.0647,140928.0
2023-01-10 11:00:00,45.75,45.82,45.71,45.74,35990.0,45.0647,45.1336,45.0253,45.0548,35990.0
2023-01-10 11:10:00,45.73,45.86,45.7,45.74,59656.0,45.045,45.173,45.0154,45.0548,59656.0
2023-01-10 11:20:00,45.74,45.84,45.63,45.67,60561.0,45.0548,45.1533,44.9465,44.9859,60561.0
2023-01-10 11:30:00,45.7,45.71,45.55,45.58,94768.0,45.0154,45.0253,44.8677,44.8972,94768.0
2023-01-10 11:40:00,45.59,45.66,45.51,45.65,134496.0,44.9071,44.976,44.8283,44.9662,134496.0
2023-01-10 11:50:00,45.66,45.76,45.6,45.69,44625.0,44.976,45.0745,44.9169,45.0056,44625.0
2023-01-10 12:00:00,45.66,45.71,45.48,45.7,136916.0,44.976,45.0253,44.7987,45.0154,136916.0
2023-01-10 12:10:00,45.7,45.82,45.64,45.66,107434.0,45.0154,45.1336,44.9563,44.976,107434.0
2023-01-10 12:20:00,45.66,45.72,45.6,45.68,122383.0,44.976,45.0351,44.9169,44.9957,122383.0
2023-01-10 12:30:00,45.67,45.94,45.66,45.94,89476.0,44.9859,45.2518,44.976,45.2518,89476.0
2023-01-10 12:40:00,45.94,45.94,45.81,45.86,32270.0,45.2518,45.2518,45.1238,45.173,32270.0
2023-01-10 12:50:00,45.84,45.89,45.82,45.86,22995.0,45.1533,45.2026,45.1336,45.173,22995.0
2023-01-10 13:00:00,45.86,45.99,45.82,45.99,63724.0,45.173,45.3011,45.1336,45.3011,63724.0
2023-01-10 13:10:00,45.97,45.97,45.81,45.83,19888.0,45.2814,45.2814,45.1238,45.1435,19888.0
2023-01-10 13:20:00,45.83,45.92,45.79,45.89,26109.0,45.1435,45.2321,45.1041,45.2026,26109.0
2023-01-10 13:30:00,45.88,46.03,45.88,46.0,42895.0,45.1927,45.3405,45.1927,45.3109,42895.0
2023-01-10 13:40:00,46.0,46.05,45.92,45.98,43762.0,45.3109,45.3602,45.2321,45.2912,43762.0
2023-01-10 13:50:00,45.99,46.02,45.88,46.02,37012.0,45.3011,45.3306,45.1927,45.3306,37012.0
2023-01-10 14:00:00,46.04,46.11,46.0,46.08,52045.0,45.3503,45.4193,45.3109,45.3897,52045.0
2023-01-10 14:10:00,46.08,46.15,46.06,46.13,46982.0,45.3897,45.4587,45.37,45.439,46982.0
2023-01-10 14:20:00,46.14,46.15,46.03,46.12,65797.0,45.4488,45.4587,45.3405,45.4291,65797.0
2023-01-10 14:30:00,46.13,46.19,46.05,46.07,53400.0,45.439,45.4981,45.3602,45.3799,53400.0
2023-01-10 14:40:00,46.05,46.08,45.97,46.02,27681.0,45.3602,45.3897,45.2814,45.3306,27681.0
2023-01-10 14:50:00,46.04,46.05,45.98,46.01,37656.0,45.3503,45.3602,45.2912,45.3208,37656.0
2023-01-10 15:00:00,46.02,46.04,45.84,45.96,112415.0,45.3306,45.3503,45.1533,45.2715,112415.0
2023-01-10 15:10:00,45.96,46.09,45.89,46.06,64269.0,45.2715,45.3996,45.2026,45.37,64269.0
2023-01-10 15:20:00,46.05,46.06,45.99,46.01,21426.0,45.3602,45.37,45.3011,45.3208,21426.0
2023-01-10 15:30:00,46.04,46.08,45.98,46.06,33927.0,45.3503,45.3897,45.2912,45.37,33927.0
2023-01-10 15:40:00,46.04,46.11,46.0,46.08,78041.0,45.3503,45.4193,45.3109,45.3897,78041.0
2023-01-10 15:50:00,46.08,46.29,46.08,46.26,276877.0,45.3897,45.5966,45.3897,45.567,276877.0
2023-01-11 09:30:00,46.65,46.8,46.57,46.73,202789.0,45.9512,46.099,45.8724,46.03,202789.0
2023-01-11 09:40:00,46.78,46.88,46.72,46.77,69219.0,46.0793,46.1778,46.0202,46.0694,69219.0
2023-01-11 09:50:00,46.78,46.81,46.61,46.68,74829.0,46.0793,46.1088,45.9118,45.9808,74829.0
2023-01-11 10:00:00,46.7,46.8,46.62,46.78,44524.0,46.0005,46.099,45.9217,46.0793,44524.0
2023-01-11 10:10:00,46.79,46.82,46.65,46.72,71984.0,46.0891,46.1187,45.9512,46.0202,71984.0
2023-01-11 10:20:00,46.71,46.86,46.68,46.85,75581.0,46.0103,46.1581,45.9808,46.1482,75581.0
2023-01-11 10:30:00,46.83,46.84,46.56,46.63,136717.0,46.1285,46.1384,45.8626,45.9315,136717.0
2023-01-11 10:40:00,46.63,46.73,46.61,46.7,36257.0,45.9315,46.03,45.9118,46.0005,36257.0
2023-01-11 10:50:00,46.71,46.71,46.46,46.5,81662.0,46.0103,46.0103,45.7641,45.8035,81662.0
2023-01-11 11:00:00,46.5,46.61,46.49,46.57,84092.0,45.8035,45.9118,45.7936,45.8724,84092.0
2023-01-11 11:10:00,46.59,46.78,46.57,46.73,38417.0,45.8921,46.0793,45.8724,46.03,38417.0
2023-01-11 11:20:00,46.7,46.77,46.69,46.76,49259.0,46.0005,46.0694,45.9906,46.0596,49259.0
2023-01-11 11:30:00,46.74,46.8,46.67,46.73,22370.0,46.0399,46.099,45.9709,46.03,22370.0
2023-01-11 11:40:00,46.73,46.81,46.73,46.8,15450.0,46.03,46.1088,46.03,46.099,15450.0
2023-01-11 11:50:00,46.8,46.85,46.77,46.78,19089.0,46.099,46.1482,46.0694,46.0793,19089.0
2023-01-11 12:00:00,46.8,46.85,46.79,46.84,26351.0,46.099,46.1482,46.0891,46.1384,26351.0
2023-01-11 12:10:00,46.84,46.96,46.83,46.91,53315.0,46.1384,46.2566,46.1285,46.2073,53315.0
2023-01-11 12:20:00,46.9,46.99,46.9,46.95,34316.0,46.1975,46.2861,46.1975,46.2467,34316.0
2023-01-11 12:30:00,46.95,46.95,46.83,46.88,82551.0,46.2467,46.2467,46.1285,46.1778,82551.0
2023-01-11 12:40:00,46.87,46.91,46.85,46.9,16781.0,46.1679,46.2073,46.1482,46.1975,16781.0
2023-01-11 12:50:00,46.92,46.93,46.86,46.89,24767.0,46.2172,46.227,46.1581,46.1876,24767.0
2023-01-11 13:00:00,46.89,47.02,46.89,47.02,57358.0,46.1876,46.3157,46.1876,46.3157,57358.0
2023-01-11 13:10:00,47.01,47.14,46.83,46.92,232925.0,46.3058,46.4339,46.1285,46.2172,232925.0
2023-01-11 13:20:00,46.92,47.06,46.89,47.03,63096.0,46.2172,46.3551,46.1876,46.3255,63096.0
2023-01-11 13:30:00,47.04,47.08,47.02,47.05,53743.0,46.3354,46.3748,46.3157,46.3452,53743.0
2023-01-11 13:40:00,47.05,47.11,47.04,47.04,39290.0,46.3452,46.4043,46.3354,46.3354,39290.0
2023-01-11 13:50:00,47.04,47.04,46.94,46.97,51252.0,46.3354,46.3354,46.2369,46.2664,51252.0
2023-01-11 14:00:00,47.0,47.02,46.88,46.95,83907.0,46.296,46.3157,46.1778,46.2467,83907.0
2023-01-11 14:10:00,46.97,47.04,46.94,47.03,29939.0,46.2664,46.3354,46.2369,46.3255,29939.0
2023-01-11 14:20:00,47.03,47.06,47.01,47.03,26680.0,46.3255,46.3551,46.3058,46.3255,26680.0
2023-01-11 14:30:00,47.04,47.15,47.02,47.13,39440.0,46.3354,46.4437,46.3157,46.424,39440.0
2023-01-11 14:40:00,47.13,47.2,47.11,47.16,42158.0,46.424,46.493,46.4043,46.4536,42158.0
2023-01-11 14:50:00,47.15,47.15,47.09,47.14,35389.0,46.4437,46.4437,46.3846,46.4339,35389.0
2023-01-11 15:00:00,47.15,47.2,47.13,47.17,42593.0,46.4437,46.493,46.424,46.4634,42593.0
2023-01-11 15:10:00,47.16,47.29,47.16,47.27,92056.0,46.4536,46.5816,46.4536,46.5619,92056.0
2023-01-11 15:20:00,47.28,47.29,47.2,47.21,54712.0,46.5718,46.5816,46.493,46.5028,54712.0
2023-01-11 15:30:00,47.21,47.21,47.12,47.13,309282.0,46.5028,46.5028,46.4142,46.424,309282.0
2023-01-11 15:40:00,47.12,47.27,47.09,47.26,360933.0,46.4142,46.5619,46.3846,46.5521,360933.0
2023-01-11 15:50:00,47.26,47.45,47.22,47.42,266190.0,46.5521,46.7392,46.5127,46.7097,266190.0
2023-01-12 09:30:00,47.67,47.74,47.17,47.3,350884.0,46.9559,47.0249,46.4634,46.5915,350884.0
2023-01-12 09:40:00,47.29,47.34,46.74,46.75,356160.0,46.5816,46.6309,46.0399,46.0497,356160.0
2023-01-12 09:50:00,46.74,47.01,46.65,46.96,221561.0,46.0399,46.3058,45.9512,46.2566,221561.0
2023-01-12 10:00:00,46.95,47.3,46.95,47.14,260514.0,46.2467,46.5915,46.2467,46.4339,260514.0
2023-01-12 10:10:00,47.15,47.72,47.15,47.64,226031.0,46.4437,47.0052,46.4437,46.9264,226031.0
2023-01-12 10:20:00,47.65,47.71,47.44,47.5,123827.0,46.9362,46.9953,46.7294,46.7885,123827.0
2023-01-12 10:30:00,47.51,47.73,47.33,47.72,115964.0,46.7983,47.015,46.621,47.0052,115964.0
2023-01-12 10:40:00,47.72,47.75,47.18,47.32,118052.0,47.0052,47.0347,46.4733,46.6112,118052.0
2023-01-12 10:50:00,47.32,47.61,47.26,47.39,253396.0,46.6112,46.8968,46.5521,46.6801,253396.0
2023-01-12 11:00:00,47.38,47.43,47.13,47.37,516016.0,46.6703,46.7195,46.424,46.6604,516016.0
2023-01-12 11:10:00,47.37,47.55,47.31,47.45,71217.0,46.6604,46.8377,46.6013,46.7392,71217.0
2023-01-12 11:20:00,47.47,47.54,47.33,47.46,43358.0,46.7589,46.8279,46.621,46.7491,43358.0
2023-01-12 11:30:00,47.47,47.47,47.22,47.39,79447.0,46.7589,46.7589,46.5127,46.6801,79447.0
2023-01-12 11:40:00,47.4,47.59,47.36,47.44,75009.0,46.69,46.8771,46.6506,46.7294,75009.0
2023-01-12 11:50:00,47.44,47.65,47.39,47.61,63093.0,46.7294,46.9362,46.6801,46.8968,63093.0
2023-01-12 12:00:00,47.59,47.76,47.55,47.72,61247.0,46.8771,47.0446,46.8377,47.0052,61247.0
2023-01-12 12:10:00,47.72,47.89,47.7,47.87,82613.0,47.0052,47.1726,46.9855,47.1529,82613.0
2023-01-12 12:20:00,47.87,47.98,47.81,47.96,68349.0,47.1529,47.2613,47.0938,47.2416,68349.0
2023-01-12 12:30:00,47.96,48.02,47.9,47.94,71788.0,47.2416,47.3007,47.1825,47.2219,71788.0
2023-01-12 12:40:00,47.94,48.0,47.87,47.93,51929.0,47.2219,47.281,47.1529,47.212,51929.0
2023-01-12 12:50:00,47.93,48.03,47.93,47.94,49204.0,47.212,47.3105,47.212,47.2219,49204.0
2023-01-12 13:00:00,47.94,48.04,47.9,47.99,72187.0,47.2219,47.3204,47.1825,47.2711,72187.0
2023-01-12 13:10:00,47.98,48.08,47.92,48.04,54006.0,47.2613,47.3598,47.2022,47.3204,54006.0
2023-01-12 13:20:00,48.04,48.06,47.49,47.55,124909.0,47.3204,47.3401,46.7786,46.8377,124909.0
2023-01-12 13:30:00,47.56,47.82,47.41,47.78,302064.0,46.8476,47.1037,46.6998,47.0643,302064.0
2023-01-12 13:40:00,47.78,47.95,47.76,47.92,87932.0,47.0643,47.2317,47.0446,47.2022,87932.0
2023-01-12 13:50:00,47.91,48.1,47.91,48.05,65799.0,47.1923,47.3795,47.1923,47.3302,65799.0
2023-01-12 14:00:00,48.06,48.11,47.9,47.91,190721.0,47.3401,47.3893,47.1825,47.1923,190721.0
2023-01-12 14:10:00,47.93,48.01,47.9,47.98,33327.0,47.212,47.2908,47.1825,47.2613,33327.0
2023-01-12 14:20:00,47.98,48.01,47.82,47.87,61967.0,47.2613,47.2908,47.1037,47.1529,61967.0
2023-01-12 14:30:00,47.87,47.96,47.79,47.94,45309.0,47.1529,47.2416,47.0741,47.2219,45309.0
2023-01-12 14:40:00,47.94,47.98,47.87,47.92,43093.0,47.2219,47.2613,47.1529,47.2022,43093.0
2023-01-12 14:50:00,47.88,47.89,47.7,47.84,119187.0,47.1628,47.1726,46.9855,47.1234,119187.0
2023-01-12 15:00:00,47.84,47.89,47.66,47.67,91330.0,47.1234,47.1726,46.9461,46.9559,91330.0
2023-01-12 15:10:00,47.69,47.71,47.6,47.61,97859.0,46.9756,46.9953,46.887,46.8968,97859.0
2023-01-12 15:20:00,47.62,47.76,47.58,47.69,92215.0,46.9067,47.0446,46.8673,46.9756,92215.0
2023-01-12 15:30:00,47.68,47.76,47.6,47.67,85366.0,46.9658,47.0446,46.887,46.9559,85366.0
2023-01-12 15:40:00,47.68,47.73,47.49,47.53,139327.0,46.9658,47.015,46.7786,46.818,139327.0
2023-01-12 15:50:00,47.55,47.8,47.55,47.76,270962.0,46.8377,47.084,46.8377,47.0446,270962.0
2023-01-13 09:30:00,46.95,47.12,46.9,46.97,225602.0,46.2467,46.4142,46.1975,46.2664,225602.0
2023-01-13 09:40:00,46.98,47.23,46.88,47.1,155124.0,46.2763,46.5225,46.1778,46.3945,155124.0
2023-01-13 09:50:00,47.11,47.33,47.1,47.23,112168.0,46.4043,46.621,46.3945,46.5225,112168.0
2023-01-13 10:00:00,47.21,47.48,47.11,47.36,203275.0,46.5028,46.7688,46.4043,46.6506,203275.0
2023-01-13 10:10:00,47.36,47.53,47.36,47.44,155912.0,46.6506,46.818,46.6506,46.7294,155912.0
2023-01-13 10:20:00,47.45,47.66,47.41,47.64,252608.0,46.7392,46.9461,46.6998,46.9264,252608.0
2023-01-13 10:30:00,47.64,47.7,47.49,47.53,166069.0,46.9264,46.9855,46.7786,46.818,166069.0
2023-01-13 10:40:00,47.55,47.67,47.5,47.66,40624.0,46.8377,46.9559,46.7885,46.9461,40624.0
2023-01-13 10:50:00,47.66,47.69,47.56,47.61,73429.0,46.9461,46.9756,46.8476,46.8968,73429.0
2023-01-13 11:00:00,47.63,47.65,47.47,47.54,59370.0,46.9165,46.9362,46.7589,46.8279,59370.0
2023-01-13 11:10:00,47.52,47.55,47.37,47.43,114938.0,46.8082,46.8377,46.6604,46.7195,114938.0
2023-01-13 11:20:00,47.43,47.61,47.43,47.52,100731.0,46.7195,46.8968,46.7195,46.8082,100731.0
2023-01-13 11:30:00,47.52,47.52,47.39,47.4,51408.0,46.8082,46.8082,46.6801,46.69,51408.0
2023-01-13 11:40:00,47.42,47.47,47.33,47.39,58179.0,46.7097,46.7589,46.621,46.6801,58179.0
2023-01-13 11:50:00,47.41,47.48,47.36,47.47,155126.0,46.6998,46.7688,46.6506,46.7589,155126.0
2023-01-13 12:00:00,47.47,47.53,47.46,47.52,48615.0,46.7589,46.818,46.7491,46.8082,48615.0
2023-01-13 12:10:00,47.53,47.63,47.51,47.61,52273.0,46.818,46.9165,46.7983,46.8968,52273.0
2023-01-13 12:20:00,47.61,47.66,47.56,47.63,38130.0,46.8968,46.9461,46.8476,46.9165,38130.0
2023-01-13 12:30:00,47.63,47.63,47.52,47.53,33120.0,46.9165,46.9165,46.8082,46.818,33120.0
2023-01-13 12:40:00,47.55,47.66,47.52,47.62,50631.0,46.8377,46.9461,46.8082,46.9067,50631.0
2023-01-13 12:50:00,47.61,47.71,47.58,47.69,44233.0,46.8968,46.9953,46.8673,46.9756,44233.0
2023-01-13 13:00:00,47.69,47.74,47.62,47.66,70771.0,46.9756,47.0249,46.9067,46.9461,70771.0
2023-01-13 13:10:00,47.66,47.71,47.56,47.61,35287.0,46.9461,46.9953,46.8476,46.8968,35287.0
2023-01-13 13:20:00,47.58,47.62,47.54,47.59,63439.0,46.8673,46.9067,46.8279,46.8771,63439.0
2023-01-13 13:30:00,47.61,47.75,47.59,47.74,64454.0,46.8968,47.0347,46.8771,47.0249,64454.0
2023-01-13 13:40:00,47.75,47.91,47.74,47.89,60330.0,47.0347,47.1923,47.0249,47.1726,60330.0
2023-01-13 13:50:00,47.9,47.92,47.84,47.88,62022.0,47.1825,47.2022,47.1234,47.1628,62022.0
2023-01-13 14:00:00,47.89,47.94,47.81,47.82,47124.0,47.1726,47.2219,47.0938,47.1037,47124.0
2023-01-13 14:10:00,47.81,47.9,47.81,47.84,32098.0,47.0938,47.1825,47.0938,47.1234,32098.0
2023-01-13 14:20:00,47.84,47.9,47.8,47.9,36819.0,47.1234,47.1825,47.084,47.1825,36819.0
2023-01-13 14:30:00,47.9,47.95,47.83,47.92,51351.0,47.1825,47.2317,47.1135,47.2022,51351.0
2023-01-13 14:40:00,47.93,47.96,47.86,47.91,20908.0,47.212,47.2416,47.1431,47.1923,20908.0
2023-01-13 14:50:00,47.91,47.93,47.84,47.93,84167.0,47.1923,47.212,47.1234,47.212,84167.0
2023-01-13 15:00:00,47.93,47.98,47.9,47.98,55633.0,47.212,47.2613,47.1825,47.2613,55633.0
2023-01-13 15:10:00,47.97,48.02,47.94,47.98,134286.0,47.2514,47.3007,47.2219,47.2613,134286.0
2023-01-13 15:20:00,47.98,48.07,47.98,48.06,127662.0,47.2613,47.3499,47.2613,47.3401,127662.0
2023-01-13 15:30:00,48.07,48.25,48.04,48.25,198499.0,47.3499,47.5272,47.3204,47.5272,198499.0
2023-01-13 15:40:00,48.26,48.26,48.06,48.13,209658.0,47.5371,47.5371,47.3401,47.409,209658.0
2023-01-13 15:50:00,48.13,48.19,48.04,48.12,206846.0,47.409,47.4681,47.3204,47.3992,206846.0
2023-01-17 09:30:00,48.14,48.23,47.93,48.0,154891.0,47.4189,47.5075,47.212,47.281,154891.0
2023-01-17 09:40:00,48.0,48.19,47.9,48.14,94074.0,47.281,47.4681,47.1825,47.4189,94074.0
2023-01-17 09:50:00,48.14,48.25,48.05,48.12,85798.0,47.4189,47.5272,47.3302,47.3992,85798.0
2023-01-17 10:00:00,48.15,48.5,48.15,48.41,264166.0,47.4287,47.7735,47.4287,47.6848,264166.0
2023-01-17 10:10:00,48.42,48.48,48.34,48.42,59417.0,47.6947,47.7538,47.6159,47.6947,59417.0
2023-01-17 10:20:00,48.43,48.52,48.36,48.4,92000.0,47.7045,47.7932,47.6356,47.675,92000.0
2023-01-17 10:30:00,48.4,48.42,48.21,48.21,81157.0,47.675,47.6947,47.4878,47.4878,81157.0
2023-01-17 10:40:00,48.23,48.23,47.95,48.12,225848.0,47.5075,47.5075,47.2317,47.3992,225848.0
2023-01-17 10:50:00,48.08,48.11,47.99,48.05,58923.0,47.3598,47.3893,47.2711,47.3302,58923.0
2023-01-17 11:00:00,48.08,48.08,47.88,47.92,113684.0,47.3598,47.3598,47.1628,47.2022,113684.0
2023-01-17 11:10:00,47.93,47.93,47.8,47.86,70015.0,47.212,47.212,47.084,47.1431,70015.0
2023-01-17 11:20:00,47.87,47.93,47.76,47.91,69524.0,47.1529,47.212,47.0446,47.1923,69524.0
2023-01-17 11:30:00,47.91,48.02,47.89,48.0,51086.0,47.1923,47.3007,47.1726,47.281,51086.0
2023-01-17 11:40:00,47.99,48.05,47.98,48.03,60355.0,47.2711,47.3302,47.2613,47.3105,60355.0
2023-01-17 11:50:00,48.04,48.06,47.97,48.04,20088.0,47.3204,47.3401,47.2514,47.3204,20088.0
2023-01-17 12:00:00,48.05,48.13,48.02,48.02,42847.0,47.3302,47.409,47.3007,47.3007,42847.0
2023-01-17 12:10:00,48.0,48.01,47.92,47.93,34053.0,47.281,47.2908,47.2022,47.212,34053.0
2023-01-17 12:20:00,47.95,47.99,47.87,47.89,35066.0,47.2317,47.2711,47.1529,47.1726,35066.0
2023-01-17 12:30:00,47.89,48.02,47.88,48.01,24925.0,47.1726,47.3007,47.1628,47.2908,24925.0
2023-01-17 12:40:00,48.01,48.01,47.93,47.98,30081.0,47.2908,47.2908,47.212,47.2613,30081.0
2023-01-17 12:50:00,47.96,48.06,47.96,47.99,31045.0,47.2416,47.3401,47.2416,47.2711,31045.0
2023-01-17 13:00:00,48.03,48.08,48.02,48.04,62752.0,47.3105,47.3598,47.3007,47.3204,62752.0
2023-01-17 13:10:00,48.04,48.06,47.97,48.06,19617.0,47.3204,47.3401,47.2514,47.3401,19617.0
2023-01-17 13:20:00,48.05,48.06,47.98,48.02,11874.0,47.3302,47.3401,47.2613,47.3007,11874.0
2023-01-17 13:30:00,48.0,48.17,48.0,48.16,25031.0,47.281,47.4484,47.281,47.4386,25031.0
2023-01-17 13:40:00,48.15,48.17,48.09,48.15,16391.0,47.4287,47.4484,47.3696,47.4287,16391.0
2023-01-17 13:50:00,48.16,48.17,48.09,48.15,17664.0,47.4386,47.4484,47.3696,47.4287,17664.0
2023-01-17 14:00:00,48.15,48.19,48.12,48.16,45982.0,47.4287,47.4681,47.3992,47.4386,45982.0
2023-01-17 14:10:00,48.17,48.17,47.89,47.98,108081.0,47.4484,47.4484,47.1726,47.2613,108081.0
2023-01-17 14:20:00,47.98,47.99,47.89,47.95,66290.0,47.2613,47.2711,47.1726,47.2317,66290.0
2023-01-17 14:30:00,47.97,48.13,47.96,48.12,30875.0,47.2514,47.409,47.2416,47.3992,30875.0
2023-01-17 14:40:00,48.12,48.16,48.1,48.11,21208.0,47.3992,47.4386,47.3795,47.3893,21208.0
2023-01-17 14:50:00,48.14,48.14,47.98,48.01,24770.0,47.4189,47.4189,47.2613,47.2908,24770.0
2023-01-17 15:00:00,48.01,48.12,48.01,48.07,26953.0,47.2908,47.3992,47.2908,47.3499,26953.0
2023-01-17 15:10:00,48.06,48.06,47.96,48.01,31929.0,47.3401,47.3401,47.2416,47.2908,31929.0
2023-01-17 15:20:00,48.0,48.02,47.94,47.98,20352.0,47.281,47.3007,47.2219,47.2613,20352.0
2023-01-17 15:30:00,47.97,48.03,47.95,47.99,77268.0,47.2514,47.3105,47.2317,47.2711,77268.0
2023-01-17 15:40:00,47.99,48.02,47.84,47.88,64019.0,47.2711,47.3007,47.1234,47.1628,64019.0
2023-01-17 15:50:00,47.86,47.95,47.79,47.93,169681.0,47.1431,47.2317,47.0741,47.212,169681.0
2023-01-18 09:30:00,48.23,48.36,48.08,48.2,165394.0,47.5075,47.6356,47.3598,47.478,165394.0
2023-01-18 09:40:00,48.22,48.39,48.11,48.27,201180.0,47.4977,47.6651,47.3893,47.5469,201180.0
2023-01-18 09:50:00,48.28,48.38,48.22,48.35,66701.0,47.5568,47.6553,47.4977,47.6257,66701.0
2023-01-18 10:00:00,48.37,48.48,48.34,48.37,129885.0,47.6454,47.7538,47.6159,47.6454,129885.0
2023-01-18 10:10:00,48.35,48.43,48.13,48.19,74384.0,47.6257,47.7045,47.409,47.4681,74384.0
2023-01-18 10:20:00,48.21,48.34,48.21,48.3,50213.0,47.4878,47.6159,47.4878,47.5765,50213.0
2023-01-18 10:30:00,48.33,48.33,47.98,48.0,102080.0,47.606,47.606,47.2613,47.281,102080.0
2023-01-18 10:40:00,48.01,48.07,47.82,47.86,123313.0,47.2908,47.3499,47.1037,47.1431,123313.0
2023-01-18 10:50:00,47.86,47.87,47.62,47.8,154090.0,47.1431,47.1529,46.9067,47.084,154090.0
2023-01-18 11:00:00,47.79,47.83,47.49,47.56,183322.0,47.0741,47.1135,46.7786,46.8476,183322.0
2023-01-18 11:10:00,47.57,47.57,47.43,47.43,103331.0,46.8574,46.8574,46.7195,46.7195,103331.0
2023-01-18 11:20:00,47.44,47.44,47.25,47.35,152345.0,46.7294,46.7294,46.5422,46.6407,152345.0
2023-01-18 11:30:00,47.34,47.34,47.13,47.14,188127.0,46.6309,46.6309,46.424,46.4339,188127.0
2023-01-18 11:40:00,47.13,47.22,47.08,47.22,129450.0,46.424,46.5127,46.3748,46.5127,129450.0
2023-01-18 11:50:00,47.2,47.25,47.06,47.22,189927.0,46.493,46.5422,46.3551,46.5127,189927.0
2023-01-18 12:00:00,47.22,47.27,47.07,47.14,103049.0,46.5127,46.5619,46.3649,46.4339,103049.0
2023-01-18 12:10:00,47.14,47.21,47.07,47.07,111583.0,46.4339,46.5028,46.3649,46.3649,111583.0
2023-01-18 12:20:00,47.07,47.08,46.9,46.93,167149.0,46.3649,46.3748,46.1975,46.227,167149.0
2023-01-18 12:30:00,46.93,47.04,46.88,46.99,117651.0,46.227,46.3354,46.1778,46.2861,117651.0
2023-01-18 12:40:00,46.97,47.02,46.91,46.97,64568.0,46.2664,46.3157,46.2073,46.2664,64568.0
2023-01-18 12:50:00,46.97,47.01,46.82,46.85,51711.0,46.2664,46.3058,46.1187,46.1482,51711.0
2023-01-18 13:00:00,46.87,46.93,46.68,46.71,172125.0,46.1679,46.227,45.9808,46.0103,172125.0
2023-01-18 13:10:00,46.71,46.72,46.66,46.71,61680.0,46.0103,46.0202,45.9611,46.0103,61680.0
2023-01-18 13:20:00,46.7,46.85,46.68,46.85,61699.0,46.0005,46.1482,45.9808,46.1482,61699.0
2023-01-18 13:30:00,46.84,46.91,46.78,46.85,70606.0,46.1384,46.2073,46.0793,46.1482,70606.0
2023-01-18 13:40:00,46.89,47.03,46.87,46.95,68168.0,46.1876,46.3255,46.1679,46.2467,68168.0
2023-01-18 13:50:00,46.95,47.02,46.9,46.92,51899.0,46.2467,46.3157,46.1975,46.2172,51899.0
2023-01-18 14:00:00,46.92,46.95,46.8,46.87,61440.0,46.2172,46.2467,46.099,46.1679,61440.0
2023-01-18 14:10:00,46.86,46.93,46.79,46.83,42586.0,46.1581,46.227,46.0891,46.1285,42586.0
2023-01-18 14:20:00,46.85,46.97,46.84,46.94,62575.0,46.1482,46.2664,46.1384,46.2369,62575.0
2023-01-18 14:30:00,46.94,47.0,46.86,46.87,77713.0,46.2369,46.296,46.1581,46.1679,77713.0
2023-01-18 14:40:00,46.88,46.92,46.84,46.85,19668.0,46.1778,46.2172,46.1384,46.1482,19668.0
2023-01-18 14:50:00,46.84,46.85,46.79,46.8,28909.0,46.1384,46.1482,46.0891,46.099,28909.0
2023-01-18 15:00:00,46.79,46.8,46.71,46.78,55998.0,46.0891,46.099,46.0103,46.0793,55998.0
2023-01-18 15:10:00,46.77,46.91,46.72,46.76,49709.0,46.0694,46.2073,46.0202,46.0596,49709.0
2023-01-18 15:20:00,46.75,46.8,46.72,46.73,30422.0,46.0497,46.099,46.0202,46.03,30422.0
2023-01-18 15:30:00,46.73,46.73,46.57,46.57,137365.0,46.03,46.03,45.8724,45.8724,137365.0
2023-01-18 15:40:00,46.57,46.57,46.44,46.47,284001.0,45.8724,45.8724,45.7444,45.7739,284001.0
2023-01-18 15:50:00,46.45,46.55,46.36,46.42,494699.0,45.7542,45.8527,45.6655,45.7246,494699.0
2023-01-19 09:30:00,45.87,46.09,45.82,46.08,219815.0,45.1829,45.3996,45.1336,45.3897,219815.0
2023-01-19 09:40:00,46.08,46.13,45.71,45.73,123466.0,45.3897,45.439,45.0253,45.045,123466.0
2023-01-19 09:50:00,45.74,45.98,45.7,45.85,107485.0,45.0548,45.2912,45.0154,45.1632,107485.0
2023-01-19 10:00:00,45.86,46.0,45.77,45.98,130224.0,45.173,45.3109,45.0844,45.2912,130224.0
2023-01-19 10:10:00,45.97,46.0,45.65,45.9,154291.0,45.2814,45.3109,44.9662,45.2124,154291.0
2023-01-19 10:20:00,45.91,45.93,45.72,45.8,70479.0,45.2223,45.242,45.0351,45.1139,70479.0
2023-01-19 10:30:00,45.8,45.8,45.61,45.69,90837.0,45.1139,45.1139,44.9268,45.0056,90837.0
2023-01-19 10:40:00,45.75,45.78,45.54,45.61,112537.0,45.0647,45.0942,44.8578,44.9268,112537.0
2023-01-19 10:50:00,45.6,45.61,45.45,45.54,140698.0,44.9169,44.9268,44.7692,44.8578,140698.0
2023-01-19 11:00:00,45.53,45.69,45.49,45.67,122354.0,44.848,45.0056,44.8086,44.9859,122354.0
2023-01-19 11:10:00,45.67,45.8,45.61,45.61,97751.0,44.9859,45.1139,44.9268,44.9268,97751.0
2023-01-19 11:20:00,45.61,45.62,45.49,45.49,54668.0,44.9268,44.9366,44.8086,44.8086,54668.0
2023-01-19 11:30:00,45.5,45.58,45.47,45.54,2253186.0,44.8184,44.8972,44.7889,44.8578,2253186.0
2023-01-19 11:40:00,45.53,45.55,45.38,45.48,140796.0,44.848,44.8677,44.7002,44.7987,140796.0
2023-01-19 11:50:00,45.47,45.52,45.42,45.51,56827.0,44.7889,44.8381,44.7396,44.8283,56827.0
2023-01-19 12:00:00,45.52,45.7,45.51,45.6,89980.0,44.8381,45.0154,44.8283,44.9169,89980.0
2023-01-19 12:10:00,45.62,45.8,45.61,45.73,50194.0,44.9366,45.1139,44.9268,45.045,50194.0
2023-01-19 12:20:00,45.74,45.74,45.61,45.63,29456.0,45.0548,45.0548,44.9268,44.9465,29456.0
2023-01-19 12:30:00,45.63,45.67,45.59,45.63,37022.0,44.9465,44.9859,44.9071,44.9465,37022.0
2023-01-19 12:40:00,45.65,45.68,45.58,45.59,34801.0,44.9662,44.9957,44.8972,44.9071,34801.0
2023-01-19 12:50:00,45.6,45.69,45.55,45.69,24559.0,44.9169,45.0056,44.8677,45.0056,24559.0
2023-01-19 13:00:00,45.7,45.88,45.69,45.8,78979.0,45.0154,45.1927,45.0056,45.1139,78979.0
2023-01-19 13:10:00,45.8,45.89,45.7,45.86,72599.0,45.1139,45.2026,45.0154,45.173,72599.0
2023-01-19 13:20:00,45.86,45.95,45.75,45.81,49609.0,45.173,45.2617,45.0647,45.1238,49609.0
2023-01-19 13:30:00,45.84,46.07,45.84,46.07,83852.0,45.1533,45.3799,45.1533,45.3799,83852.0
2023-01-19 13:40:00,46.07,46.17,45.98,45.98,90544.0,45.3799,45.4784,45.2912,45.2912,90544.0
2023-01-19 13:50:00,46.0,46.0,45.91,45.99,51948.0,45.3109,45.3109,45.2223,45.3011,51948.0
2023-01-19 14:00:00,45.99,46.03,45.86,45.93,65607.0,45.3011,45.3405,45.173,45.242,65607.0
2023-01-19 14:10:00,45.92,46.09,45.91,46.05,39658.0,45.2321,45.3996,45.2223,45.3602,39658.0
2023-01-19 14:20:00,46.07,46.24,46.05,46.19,77616.0,45.3799,45.5473,45.3602,45.4981,77616.0
2023-01-19 14:30:00,46.18,46.28,46.11,46.2,47449.0,45.4882,45.5867,45.4193,45.5079,47449.0
2023-01-19 14:40:00,46.2,46.27,46.14,46.16,36680.0,45.5079,45.5769,45.4488,45.4685,36680.0
2023-01-19 14:50:00,46.16,46.2,46.09,46.14,26399.0,45.4685,45.5079,45.3996,45.4488,26399.0
2023-01-19 15:00:00,46.14,46.24,46.04,46.07,23733.0,45.4488,45.5473,45.3503,45.3799,23733.0
2023-01-19 15:10:00,46.09,46.15,46.0,46.08,60753.0,45.3996,45.4587,45.3109,45.3897,60753.0
2023-01-19 15:20:00,46.09,46.12,46.02,46.09,42926.0,45.3996,45.4291,45.3306,45.3996,42926.0
2023-01-19 15:30:00,46.09,46.1,45.96,46.04,57098.0,45.3996,45.4094,45.2715,45.3503,57098.0
2023-01-19 15:40:00,46.05,46.05,45.91,45.93,342468.0,45.3602,45.3602,45.2223,45.242,342468.0
2023-01-19 15:50:00,45.92,45.95,45.67,45.72,340617.0,45.2321,45.2617,44.9859,45.0351,340617.0
2023-01-20 09:30:00,46.05,46.05,45.64,45.78,396182.0,45.3602,45.3602,44.9563,45.0942,396182.0
2023-01-20 09:40:00,45.79,45.94,45.77,45.87,112852.0,45.1041,45.2518,45.0844,45.1829,112852.0
2023-01-20 09:50:00,45.89,46.05,45.85,45.95,106133.0,45.2026,45.3602,45.1632,45.2617,106133.0
2023-01-20 10:00:00,45.96,46.22,45.85,46.18,120665.0,45.2715,45.5276,45.1632,45.4882,120665.0
2023-01-20 10:10:00,46.18,46.21,46.0,46.06,84413.0,45.4882,45.5178,45.3109,45.37,84413.0
2023-01-20 10:20:00,46.06,46.27,46.03,46.26,70670.0,45.37,45.5769,45.3405,45.567,70670.0
2023-01-20 10:30:00,46.25,46.3,46.17,46.19,50314.0,45.5572,45.6064,45.4784,45.4981,50314.0
2023-01-20 10:40:00,46.19,46.24,46.11,46.18,45159.0,45.4981,45.5473,45.4193,45.4882,45159.0
2023-01-20 10:50:00,46.18,46.26,46.13,46.19,22483.0,45.4882,45.567,45.439,45.4981,22483.0
2023-01-20 11:00:00,46.18,46.37,46.17,46.31,58779.0,45.4882,45.6754,45.4784,45.6163,58779.0
2023-01-20 11:10:00,46.33,46.48,46.33,46.46,65287.0,45.636,45.7838,45.636,45.7641,65287.0
2023-01-20 11:20:00,46.47,46.6,46.4,46.57,41624.0,45.7739,45.902,45.7049,45.8724,41624.0
2023-01-20 11:30:00,46.58,46.6,46.45,46.45,78513.0,45.8823,45.902,45.7542,45.7542,78513.0
2023-01-20 11:40:00,46.44,46.54,46.43,46.5,51966.0,45.7444,45.8429,45.7345,45.8035,51966.0
2023-01-20 11:50:00,46.5,46.5,46.41,46.43,34899.0,45.8035,45.8035,45.7148,45.7345,34899.0
2023-01-20 12:00:00,46.44,46.54,46.44,46.51,50388.0,45.7444,45.8429,45.7444,45.8133,50388.0
2023-01-20 12:10:00,46.46,46.53,46.46,46.52,32733.0,45.7641,45.833,45.7641,45.8232,32733.0
2023-01-20 12:20:00,46.52,46.57,46.49,46.5,49319.0,45.8232,45.8724,45.7936,45.8035,49319.0
2023-01-20 12:30:00,46.51,46.52,46.44,46.51,38674.0,45.8133,45.8232,45.7444,45.8133,38674.0
2023-01-20 12:40:00,46.52,46.53,46.48,46.5,25490.0,45.8232,45.833,45.7838,45.8035,25490.0
2023-01-20 12:50:00,46.5,46.56,46.47,46.48,14590.0,45.8035,45.8626,45.7739,45.7838,14590.0
2023-01-20 13:00:00,46.47,46.59,46.45,46.48,139543.0,45.7739,45.8921,45.7542,45.7838,139543.0
2023-01-20 13:10:00,46.47,46.54,46.33,46.34,82719.0,45.7739,45.8429,45.636,45.6458,82719.0
2023-01-20 13:20:00,46.3,46.43,46.28,46.41,44406.0,45.6064,45.7345,45.5867,45.7148,44406.0
2023-01-20 13:30:00,46.41,46.71,46.4,46.66,89915.0,45.7148,46.0103,45.7049,45.9611,89915.0
2023-01-20 13:40:00,46.68,46.83,46.66,46.8,43827.0,45.9808,46.1285,45.9611,46.099,43827.0
2023-01-20 13:50:00,46.82,46.87,46.78,46.84,53923.0,46.1187,46.1679,46.0793,46.1384,53923.0
2023-01-20 14:00:00,46.84,46.85,46.79,46.84,32852.0,46.1384,46.1482,46.0891,46.1384,32852.0
2023-01-20 14:10:00,46.83,46.92,46.83,46.88,48140.0,46.1285,46.2172,46.1285,46.1778,48140.0
2023-01-20 14:20:00,46.87,46.96,46.85,46.95,43995.0,46.1679,46.2566,46.1482,46.2467,43995.0
2023-01-20 14:30:00,46.94,47.05,46.94,47.01,69068.0,46.2369,46.3452,46.2369,46.3058,69068.0
2023-01-20 14:40:00,47.01,47.03,46.94,46.97,17886.0,46.3058,46.3255,46.2369,46.2664,17886.0
2023-01-20 14:50:00,46.97,47.05,46.93,47.04,34554.0,46.2664,46.3452,46.227,46.3354,34554.0
2023-01-20 15:00:00,47.05,47.21,47.05,47.18,87190.0,46.3452,46.5028,46.3452,46.4733,87190.0
2023-01-20 15:10:00,47.18,47.39,47.16,47.32,96398.0,46.4733,46.6801,46.4536,46.6112,96398.0
2023-01-20 15:20:00,47.33,47.33,47.16,47.24,45877.0,46.621,46.621,46.4536,46.5324,45877.0
2023-01-20 15:30:00,47.24,47.3,47.16,47.25,80530.0,46.5324,46.5915,46.4536,46.5422,80530.0
2023-01-20 15:40:00,47.23,47.29,47.17,47.29,162209.0,46.5225,46.5816,46.4634,46.5816,162209.0
2023-01-20 15:50:00,47.29,47.44,47.22,47.41,390022.0,46.5816,46.7294,46.5127,46.6998,390022.0
2023-01-23 09:30:00,47.6,47.63,47.36,47.49,175142.0,46.887,46.9165,46.6506,46.7786,175142.0
2023-01-23 09:40:00,47.5,47.83,47.49,47.79,145263.0,46.7885,47.1135,46.7786,47.0741,145263.0
2023-01-23 09:50:00,47.8,47.98,47.8,47.87,99963.0,47.084,47.2613,47.084,47.1529,99963.0
2023-01-23 10:00:00,47.88,48.03,47.81,47.87,207224.0,47.1628,47.3105,47.0938,47.1529,207224.0
2023-01-23 10:10:00,47.87,48.1,47.85,48.07,129790.0,47.1529,47.3795,47.1332,47.3499,129790.0
2023-01-23 10:20:00,48.09,48.26,48.03,48.2,78460.0,47.3696,47.5371,47.3105,47.478,78460.0
2023-01-23 10:30:00,48.21,48.3,48.2,48.24,91463.0,47.4878,47.5765,47.478,47.5174,91463.0
2023-01-23 10:40:00,48.25,48.37,48.16,48.36,95430.0,47.5272,47.6454,47.4386,47.6356,95430.0
2023-01-23 10:50:00,48.37,48.45,48.33,48.36,92287.0,47.6454,47.7242,47.606,47.6356,92287.0
2023-01-23 11:00:00,48.39,48.78,48.38,48.78,238385.0,47.6651,48.0493,47.6553,48.0493,238385.0
2023-01-23 11:10:00,48.78,48.83,48.66,48.83,137960.0,48.0493,48.0985,47.9311,48.0985,137960.0
2023-01-23 11:20:00,48.83,48.89,48.59,48.59,124328.0,48.0985,48.1577,47.8621,47.8621,124328.0
2023-01-23 11:30:00,48.61,48.69,48.54,48.66,45523.0,47.8818,47.9606,47.8129,47.9311,45523.0
2023-01-23 11:40:00,48.66,48.73,48.62,48.73,56480.0,47.9311,48.0,47.8917,48.0,56480.0
2023-01-23 11:50:00,48.73,48.77,48.66,48.76,54839.0,48.0,48.0394,47.9311,48.0296,54839.0
2023-01-23 12:00:00,48.75,48.76,48.48,48.48,104600.0,48.0197,48.0296,47.7538,47.7538,104600.0
2023-01-23 12:10:00,48.48,48.61,48.48,48.6,75224.0,47.7538,47.8818,47.7538,47.872,75224.0
2023-01-23 12:20:00,48.6,48.65,48.56,48.64,115849.0,47.872,47.9212,47.8326,47.9114,115849.0
2023-01-23 12:30:00,48.65,48.69,48.59,48.69,38696.0,47.9212,47.9606,47.8621,47.9606,38696.0
2023-01-23 12:40:00,48.67,48.68,48.63,48.63,21560.0,47.9409,47.9508,47.9015,47.9015,21560.0
2023-01-23 12:50:00,48.63,48.78,48.59,48.75,83906.0,47.9015,48.0493,47.8621,48.0197,83906.0
2023-01-23 13:00:00,48.73,48.83,48.73,48.8,51550.0,48.0,48.0985,48.0,48.069,51550.0
2023-01-23 13:10:00,48.79,48.84,48.75,48.82,28314.0,48.0591,48.1084,48.0197,48.0887,28314.0
2023-01-23 13:20:00,48.82,48.87,48.79,48.83,26604.0,48.0887,48.1379,48.0591,48.0985,26604.0
2023-01-23 13:30:00,48.84,48.92,48.83,48.91,81485.0,48.1084,48.1872,48.0985,48.1774,81485.0
2023-01-23 13:40:00,48.93,49.02,48.89,48.98,70664.0,48.1971,48.2857,48.1577,48.2463,70664.0
2023-01-23 13:50:00,48.99,49.01,48.84,48.87,46710.0,48.2562,48.2759,48.1084,48.1379,46710.0
2023-01-23 14:00:00,48.87,48.87,48.72,48.75,42613.0,48.1379,48.1379,47.9902,48.0197,42613.0
2023-01-23 14:10:00,48.74,48.75,48.66,48.73,46180.0,48.0099,48.0197,47.9311,48.0,46180.0
2023-01-23 14:20:00,48.72,48.73,48.5,48.54,45710.0,47.9902,48.0,47.7735,47.8129,45710.0
2023-01-23 14:30:00,48.54,48.64,48.39,48.41,95847.0,47.8129,47.9114,47.6651,47.6848,95847.0
2023-01-23 14:40:00,48.4,48.46,48.13,48.22,153989.0,47.675,47.7341,47.409,47.4977,153989.0
2023-01-23 14:50:00,48.19,48.29,48.09,48.28,167117.0,47.4681,47.5666,47.3696,47.5568,167117.0
2023-01-23 15:00:00,48.28,48.3,48.16,48.29,182351.0,47.5568,47.5765,47.4386,47.5666,182351.0
2023-01-23 15:10:00,48.27,48.44,48.21,48.37,139475.0,47.5469,47.7144,47.4878,47.6454,139475.0
2023-01-23 15:20:00,48.35,48.41,48.23,48.35,67525.0,47.6257,47.6848,47.5075,47.6257,67525.0
2023-01-23 15:30:00,48.35,48.41,48.27,48.38,48395.0,47.6257,47.6848,47.5469,47.6553,48395.0
2023-01-23 15:40:00,48.37,48.46,48.27,48.44,623543.0,47.6454,47.7341,47.5469,47.7144,623543.0
2023-01-23 15:50:00,48.44,48.63,48.44,48.53,310530.0,47.7144,47.9015,47.7144,47.803,310530.0
2023-01-24 09:30:00,48.12,48.16,47.91,47.97,229741.0,47.3992,47.4386,47.1923,47.2514,229741.0
2023-01-24 09:40:00,47.95,48.3,47.89,48.26,143527.0,47.2317,47.5765,47.1726,47.5371,143527.0
2023-01-24 09:50:00,48.25,48.41,47.95,47.99,140279.0,47.5272,47.6848,47.2317,47.2711,140279.0
2023-01-24 10:00:00,47.99,48.06,47.81,48.0,106374.0,47.2711,47.3401,47.0938,47.281,106374.0
2023-01-24 10:10:00,47.99,48.37,47.96,48.06,97197.0,47.2711,47.6454,47.2416,47.3401,97197.0
2023-01-24 10:20:00,48.08,48.21,48.0,48.2,53537.0,47.3598,47.4878,47.281,47.478,53537.0
2023-01-24 10:30:00,48.18,48.26,48.0,48.12,90702.0,47.4583,47.5371,47.281,47.3992,90702.0
2023-01-24 10:40:00,48.09,48.36,48.06,48.34,506697.0,47.3696,47.6356,47.3401,47.6159,506697.0
2023-01-24 10:50:00,48.33,48.55,48.28,48.49,568253.0,47.606,47.8227,47.5568,47.7636,568253.0
2023-01-24 11:00:00,48.51,48.54,48.42,48.46,352288.0,47.7833,47.8129,47.6947,47.7341,352288.0
2023-01-24 11:10:00,48.47,48.5,48.32,48.36,196527.0,47.7439,47.7735,47.5962,47.6356,196527.0
2023-01-24 11:20:00,48.36,48.55,48.33,48.54,68762.0,47.6356,47.8227,47.606,47.8129,68762.0
2023-01-24 11:30:00,48.54,48.54,48.37,48.43,51924.0,47.8129,47.8129,47.6454,47.7045,51924.0
2023-01-24 11:40:00,48.43,48.46,48.35,48.42,36737.0,47.7045,47.7341,47.6257,47.6947,36737.0
2023-01-24 11:50:00,48.43,48.48,48.35,48.38,30584.0,47.7045,47.7538,47.6257,47.6553,30584.0
2023-01-24 12:00:00,48.39,48.43,48.19,48.42,83122.0,47.6651,47.7045,47.4681,47.6947,83122.0
2023-01-24 12:10:00,48.42,48.51,48.4,48.49,45707.0,47.6947,47.7833,47.675,47.7636,45707.0
2023-01-24 12:20:00,48.48,48.48,48.4,48.46,34896.0,47.7538,47.7538,47.675,47.7341,34896.0
2023-01-24 12:30:00,48.44,48.45,48.36,48.4,23827.0,47.7144,47.7242,47.6356,47.675,23827.0
2023-01-24 12:40:00,48.39,48.4,48.31,48.37,23397.0,47.6651,47.675,47.5863,47.6454,23397.0
2023-01-24 12:50:00,48.38,48.42,48.34,48.38,17482.0,47.6553,47.6947,47.6159,47.6553,17482.0
2023-01-24 13:00:00,48.38,48.45,48.25,48.36,66508.0,47.6553,47.7242,47.5272,47.6356,66508.0
2023-01-24 13:10:00,48.38,48.51,48.38,48.49,55768.0,47.6553,47.7833,47.6553,47.7636,55768.0
2023-01-24 13:20:00,48.47,48.51,48.4,48.5,36066.0,47.7439,47.7833,47.675,47.7735,36066.0
2023-01-24 13:30:00,48.5,48.52,48.47,48.52,39044.0,47.7735,47.7932,47.7439,47.7932,39044.0
2023-01-24 13:40:00,48.53,48.66,48.51,48.61,72517.0,47.803,47.9311,47.7833,47.8818,72517.0
2023-01-24 13:50:00,48.6,48.63,48.56,48.57,41216.0,47.872,47.9015,47.8326,47.8424,41216.0
2023-01-24 14:00:00,48.56,48.57,48.37,48.41,84774.0,47.8326,47.8424,47.6454,47.6848,84774.0
2023-01-24 14:10:00,48.42,48.48,48.4,48.42,19656.0,47.6947,47.7538,47.675,47.6947,19656.0
2023-01-24 14:20:00,48.42,48.49,48.41,48.48,21796.0,47.6947,47.7636,47.6848,47.7538,21796.0
2023-01-24 14:30:00,48.48,48.55,48.48,48.53,23454.0,47.7538,47.8227,47.7538,47.803,23454.0
2023-01-24 14:40:00,48.52,48.59,48.51,48.51,35459.0,47.7932,47.8621,47.7833,47.7833,35459.0
2023-01-24 14:50:00,48.52,48.62,48.48,48.59,22268.0,47.7932,47.8917,47.7538,47.8621,22268.0
2023-01-24 15:00:00,48.61,48.64,48.52,48.52,19054.0,47.8818,47.9114,47.7932,47.7932,19054.0
2023-01-24 15:10:00,48.52,48.57,48.46,48.51,26349.0,47.7932,47.8424,47.7341,47.7833,26349.0
2023-01-24 15:20:00,48.49,48.54,48.45,48.51,34452.0,47.7636,47.8129,47.7242,47.7833,34452.0
2023-01-24 15:30:00,48.5,48.5,48.33,48.36,87319.0,47.7735,47.7735,47.606,47.6356,87319.0
2023-01-24 15:40:00,48.34,48.34,48.2,48.27,63276.0,47.6159,47.6159,47.478,47.5469,63276.0
2023-01-24 15:50:00,48.28,48.53,48.25,48.42,138609.0,47.5568,47.803,47.5272,47.6947,138609.0
2023-01-25 09:30:00,47.38,47.42,47.21,47.41,276994.0,46.6703,46.7097,46.5028,46.6998,276994.0
2023-01-25 09:40:00,47.39,47.55,47.32,47.33,102094.0,46.6801,46.8377,46.6112,46.621,102094.0
2023-01-25 09:50:00,47.33,47.38,46.99,47.01,207653.0,46.621,46.6703,46.2861,46.3058,207653.0
2023-01-25 10:00:00,46.98,47.36,46.96,47.26,259610.0,46.2763,46.6506,46.2566,46.5521,259610.0
2023-01-25 10:10:00,47.28,47.29,47.04,47.16,132925.0,46.5718,46.5816,46.3354,46.4536,132925.0
2023-01-25 10:20:00,47.15,47.17,47.02,47.12,90796.0,46.4437,46.4634,46.3157,46.4142,90796.0
2023-01-25 10:30:00,47.16,47.25,46.82,46.85,166518.0,46.4536,46.5422,46.1187,46.1482,166518.0
2023-01-25 10:40:00,46.84,47.1,46.81,46.98,93143.0,46.1384,46.3945,46.1088,46.2763,93143.0
2023-01-25 10:50:00,46.98,47.16,46.88,47.14,105894.0,46.2763,46.4536,46.1778,46.4339,105894.0
2023-01-25 11:00:00,47.13,47.2,47.08,47.09,70796.0,46.424,46.493,46.3748,46.3846,70796.0
2023-01-25 11:10:00,47.09,47.42,47.09,47.4,176767.0,46.3846,46.7097,46.3846,46.69,176767.0
2023-01-25 11:20:00,47.39,47.5,47.33,47.43,74628.0,46.6801,46.7885,46.621,46.7195,74628.0
2023-01-25 11:30:00,47.44,47.54,47.4,47.49,43092.0,46.7294,46.8279,46.69,46.7786,43092.0
2023-01-25 11:40:00,47.49,47.53,47.42,47.51,53848.0,46.7786,46.818,46.7097,46.7983,53848.0
2023-01-25 11:50:00,47.52,47.82,47.49,47.69,127143.0,46.8082,47.1037,46.7786,46.9756,127143.0
2023-01-25 12:00:00,47.7,47.75,47.6,47.66,109832.0,46.9855,47.0347,46.887,46.9461,109832.0
2023-01-25 12:10:00,47.66,47.71,47.6,47.65,89362.0,46.9461,46.9953,46.887,46.9362,89362.0
2023-01-25 12:20:00,47.65,47.66,47.53,47.56,56278.0,46.9362,46.9461,46.818,46.8476,56278.0
2023-01-25 12:30:00,47.57,47.66,47.56,47.65,20783.0,46.8574,46.9461,46.8476,46.9362,20783.0
2023-01-25 12:40:00,47.64,47.74,47.64,47.7,45127.0,46.9264,47.0249,46.9264,46.9855,45127.0
2023-01-25 12:50:00,47.71,47.75,47.65,47.69,29379.0,46.9953,47.0347,46.9362,46.9756,29379.0
2023-01-25 13:00:00,47.69,47.88,47.67,47.83,98690.0,46.9756,47.1628,46.9559,47.1135,98690.0
2023-01-25 13:10:00,47.84,47.97,47.83,47.94,115309.0,47.1234,47.2514,47.1135,47.2219,115309.0
2023-01-25 13:20:00,47.95,48.09,47.94,48.09,71198.0,47.2317,47.3696,47.2219,47.3696,71198.0
2023-01-25 13:30:00,48.09,48.11,47.98,48.03,144885.0,47.3696,47.3893,47.2613,47.3105,144885.0
2023-01-25 13:40:00,48.03,48.2,48.02,48.18,76652.0,47.3105,47.478,47.3007,47.4583,76652.0
2023-01-25 13:50:00,48.17,48.2,48.06,48.12,51066.0,47.4484,47.478,47.3401,47.3992,51066.0
2023-01-25 14:00:00,48.13,48.17,48.05,48.13,61962.0,47.409,47.4484,47.3302,47.409,61962.0
2023-01-25 14:10:00,48.13,48.42,48.13,48.4,252936.0,47.409,47.6947,47.409,47.675,252936.0
2023-01-25 14:20:00,48.4,48.41,48.13,48.2,213756.0,47.675,47.6848,47.409,47.478,213756.0
2023-01-25 14:30:00,48.21,48.23,48.08,48.15,48624.0,47.4878,47.5075,47.3598,47.4287,48624.0
2023-01-25 14:40:00,48.15,48.27,48.15,48.24,45250.0,47.4287,47.5469,47.4287,47.5174,45250.0
2023-01-25 14:50:00,48.23,48.38,48.22,48.33,307377.0,47.5075,47.6553,47.4977,47.606,307377.0
2023-01-25 15:00:00,48.33,48.52,48.32,48.5,201359.0,47.606,47.7932,47.5962,47.7735,201359.0
2023-01-25 15:10:00,48.5,48.53,48.32,48.36,122451.0,47.7735,47.803,47.5962,47.6356,122451.0
2023-01-25 15:20:00,48.36,48.36,48.27,48.36,45379.0,47.6356,47.6356,47.5469,47.6356,45379.0
2023-01-25 15:30:00,48.36,48.43,48.26,48.39,79855.0,47.6356,47.7045,47.5371,47.6651,79855.0
2023-01-25 15:40:00,48.37,48.38,48.23,48.29,108874.0,47.6454,47.6553,47.5075,47.5666,108874.0
2023-01-25 15:50:00,48.28,48.46,48.18,48.46,154661.0,47.5568,47.7341,47.4583,47.7341,154661.0
2023-01-26 09:30:00,49.1,49.28,49.06,49.23,250550.0,48.3645,48.5418,48.3251,48.4926,250550.0
2023-01-26 09:40:00,49.25,49.32,48.78,48.79,176442.0,48.5123,48.5812,48.0493,48.0591,176442.0
2023-01-26 09:50:00,48.78,48.84,48.53,48.69,157380.0,48.0493,48.1084,47.803,47.9606,157380.0
2023-01-26 10:00:00,48.71,48.81,48.57,48.65,249546.0,47.9803,48.0788,47.8424,47.9212,249546.0
2023-01-26 10:10:00,48.66,49.0,48.57,49.0,129020.0,47.9311,48.266,47.8424,48.266,129020.0
2023-01-26 10:20:00,49.0,49.12,48.88,49.0,184722.0,48.266,48.3842,48.1478,48.266,184722.0
2023-01-26 10:30:00,49.0,49.09,48.71,48.71,116735.0,48.266,48.3547,47.9803,47.9803,116735.0
2023-01-26 10:40:00,48.72,48.85,48.7,48.85,56659.0,47.9902,48.1182,47.9705,48.1182,56659.0
2023-01-26 10:50:00,48.84,48.86,48.35,48.42,284447.0,48.1084,48.1281,47.6257,47.6947,284447.0
2023-01-26 11:00:00,48.42,48.6,48.35,48.48,87504.0,47.6947,47.872,47.6257,47.7538,87504.0
2023-01-26 11:10:00,48.47,48.72,48.45,48.62,147354.0,47.7439,47.9902,47.7242,47.8917,147354.0
2023-01-26 11:20:00,48.62,48.62,48.37,48.6,117047.0,47.8917,47.8917,47.6454,47.872,117047.0
2023-01-26 11:30:00,48.58,48.71,48.55,48.6,60829.0,47.8523,47.9803,47.8227,47.872,60829.0
2023-01-26 11:40:00,48.59,48.77,48.56,48.73,73187.0,47.8621,48.0394,47.8326,48.0,73187.0
2023-01-26 11:50:00,48.75,48.77,48.63,48.75,59555.0,48.0197,48.0394,47.9015,48.0197,59555.0
2023-01-26 12:00:00,48.76,48.94,48.75,48.94,108000.0,48.0296,48.2069,48.0197,48.2069,108000.0
2023-01-26 12:10:00,48.94,49.01,48.87,48.87,63606.0,48.2069,48.2759,48.1379,48.1379,63606.0
2023-01-26 12:20:00,48.87,48.94,48.85,48.9,34738.0,48.1379,48.2069,48.1182,48.1675,34738.0
2023-01-26 12:30:00,48.88,48.99,48.88,48.96,64462.0,48.1478,48.2562,48.1478,48.2266,64462.0
2023-01-26 12:40:00,48.96,49.01,48.74,48.79,146694.0,48.2266,48.2759,48.0099,48.0591,146694.0
2023-01-26 12:50:00,48.81,48.97,48.81,48.87,115814.0,48.0788,48.2365,48.0788,48.1379,115814.0
2023-01-26 13:00:00,48.88,48.95,48.72,48.79,56809.0,48.1478,48.2168,47.9902,48.0591,56809.0
2023-01-26 13:10:00,48.81,48.88,48.8,48.81,35593.0,48.0788,48.1478,48.069,48.0788,35593.0
2023-01-26 13:20:00,48.8,48.92,48.78,48.89,27643.0,48.069,48.1872,48.0493,48.1577,27643.0
2023-01-26 13:30:00,48.91,49.1,48.9,49.1,56226.0,48.1774,48.3645,48.1675,48.3645,56226.0
2023-01-26 13:40:00,49.09,49.19,49.07,49.11,115161.0,48.3547,48.4532,48.335,48.3744,115161.0
2023-01-26 13:50:00,49.11,49.12,49.01,49.04,65947.0,48.3744,48.3842,48.2759,48.3054,65947.0
2023-01-26 14:00:00,49.03,49.11,48.95,49.09,46028.0,48.2956,48.3744,48.2168,48.3547,46028.0
2023-01-26 14:10:00,49.1,49.13,49.03,49.13,27204.0,48.3645,48.3941,48.2956,48.3941,27204.0
2023-01-26 14:20:00,49.12,49.19,49.01,49.07,42711.0,48.3842,48.4532,48.2759,48.335,42711.0
2023-01-26 14:30:00,49.09,49.19,49.08,49.12,25734.0,48.3547,48.4532,48.3448,48.3842,25734.0
2023-01-26 14:40:00,49.12,49.23,49.12,49.17,35348.0,48.3842,48.4926,48.3842,48.4335,35348.0
2023-01-26 14:50:00,49.15,49.19,49.07,49.18,30024.0,48.4138,48.4532,48.335,48.4433,30024.0
2023-01-26 15:00:00,49.17,49.24,49.1,49.17,43692.0,48.4335,48.5024,48.3645,48.4335,43692.0
2023-01-26 15:10:00,49.17,49.27,49.15,49.27,45294.0,48.4335,48.532,48.4138,48.532,45294.0
2023-01-26 15:20:00,49.27,49.36,49.21,49.29,86974.0,48.532,48.6206,48.4729,48.5517,86974.0
2023-01-26 15:30:00,49.27,49.34,49.24,49.27,111472.0,48.532,48.6009,48.5024,48.532,111472.0
2023-01-26 15:40:00,49.27,49.3,49.19,49.27,71137.0,48.532,48.5615,48.4532,48.532,71137.0
2023-01-26 15:50:00,49.27,49.53,49.27,49.48,255459.0,48.532,48.7881,48.532,48.7388,255459.0
2023-01-27 09:30:00,49.23,49.38,49.17,49.3,265352.0,48.4926,48.6403,48.4335,48.5615,265352.0
2023-01-27 09:40:00,49.32,49.61,49.26,49.53,103653.0,48.5812,48.8669,48.5221,48.7881,103653.0
2023-01-27 09:50:00,49.55,49.67,49.5,49.54,139333.0,48.8078,48.926,48.7585,48.7979,139333.0
2023-01-27 10:00:00,49.56,49.91,49.42,49.83,171930.0,48.8176,49.1624,48.6797,49.0836,171930.0
2023-01-27 10:10:00,49.84,49.95,49.74,49.78,94224.0,49.0934,49.2018,48.9949,49.0343,94224.0
2023-01-27 10:20:00,49.78,49.79,49.57,49.72,146962.0,49.0343,49.0442,48.8275,48.9752,146962.0
2023-01-27 10:30:00,49.72,49.74,49.54,49.66,101106.0,48.9752,48.9949,48.7979,48.9161,101106.0
2023-01-27 10:40:00,49.64,49.69,49.33,49.38,260851.0,48.8964,48.9457,48.5911,48.6403,260851.0
2023-01-27 10:50:00,49.38,49.39,49.2,49.34,126186.0,48.6403,48.6502,48.463,48.6009,126186.0
2023-01-27 11:00:00,49.32,49.42,49.25,49.33,90417.0,48.5812,48.6797,48.5123,48.5911,90417.0
2023-01-27 11:10:00,49.33,49.49,49.28,49.46,101260.0,48.5911,48.7487,48.5418,48.7191,101260.0
2023-01-27 11:20:00,49.46,49.58,49.45,49.54,52635.0,48.7191,48.8373,48.7093,48.7979,52635.0
2023-01-27 11:30:00,49.55,49.75,49.53,49.66,105904.0,48.8078,49.0048,48.7881,48.9161,105904.0
2023-01-27 11:40:00,49.66,49.81,49.66,49.78,87238.0,48.9161,49.0639,48.9161,49.0343,87238.0
2023-01-27 11:50:00,49.77,49.82,49.74,49.76,38687.0,49.0245,49.0737,48.9949,49.0146,38687.0
2023-01-27 12:00:00,49.77,49.79,49.68,49.73,68101.0,49.0245,49.0442,48.9358,48.9851,68101.0
2023-01-27 12:10:00,49.74,49.93,49.7,49.91,213032.0,48.9949,49.1821,48.9555,49.1624,213032.0
2023-01-27 12:20:00,49.91,49.92,49.75,49.79,152678.0,49.1624,49.1722,49.0048,49.0442,152678.0
2023-01-27 12:30:00,49.78,49.96,49.76,49.95,78232.0,49.0343,49.2116,49.0146,49.2018,78232.0
2023-01-27 12:40:00,49.97,49.98,49.86,49.94,110636.0,49.2215,49.2313,49.1131,49.1919,110636.0
2023-01-27 12:50:00,49.93,49.98,49.89,49.9,85479.0,49.1821,49.2313,49.1427,49.1525,85479.0
2023-01-27 13:00:00,49.91,49.95,49.8,49.83,133802.0,49.1624,49.2018,49.054,49.0836,133802.0
2023-01-27 13:10:00,49.82,49.83,49.71,49.78,172186.0,49.0737,49.0836,48.9654,49.0343,172186.0
2023-01-27 13:20:00,49.78,49.83,49.76,49.81,94866.0,49.0343,49.0836,49.0146,49.0639,94866.0
2023-01-27 13:30:00,49.81,49.93,49.81,49.92,109531.0,49.0639,49.1821,49.0639,49.1722,109531.0
2023-01-27 13:40:00,49.92,49.92,49.8,49.9,28931.0,49.1722,49.1722,49.054,49.1525,28931.0
2023-01-27 13:50:00,49.9,49.91,49.84,49.9,41815.0,49.1525,49.1624,49.0934,49.1525,41815.0
2023-01-27 14:00:00,49.91,50.01,49.85,49.91,137077.0,49.1624,49.2609,49.1033,49.1624,137077.0
2023-01-27 14:10:00,49.9,50.06,49.9,50.06,58400.0,49.1525,49.3101,49.1525,49.3101,58400.0
2023-01-27 14:20:00,50.05,50.08,50.02,50.06,46265.0,49.3003,49.3298,49.2707,49.3101,46265.0
2023-01-27 14:30:00,50.06,50.09,50.02,50.09,54419.0,49.3101,49.3397,49.2707,49.3397,54419.0
2023-01-27 14:40:00,50.08,50.17,50.05,50.16,145199.0,49.3298,49.4185,49.3003,49.4086,145199.0
2023-01-27 14:50:00,50.16,50.17,50.1,50.14,114821.0,49.4086,49.4185,49.3495,49.3889,114821.0
2023-01-27 15:00:00,50.15,50.31,50.15,50.29,110077.0,49.3988,49.5564,49.3988,49.5367,110077.0
2023-01-27 15:10:00,50.28,50.31,50.09,50.16,113750.0,49.5268,49.5564,49.3397,49.4086,113750.0
2023-01-27 15:20:00,50.17,50.18,50.05,50.18,106105.0,49.4185,49.4283,49.3003,49.4283,106105.0
2023-01-27 15:30:00,50.19,50.25,50.14,50.15,122078.0,49.4382,49.4973,49.3889,49.3988,122078.0
2023-01-27 15:40:00,50.16,50.21,49.94,49.95,114229.0,49.4086,49.4579,49.1919,49.2018,114229.0
2023-01-27 15:50:00,49.97,49.98,49.69,49.72,554622.0,49.2215,49.2313,48.9457,48.9752,554622.0
2023-01-30 09:30:00,48.98,49.25,48.97,49.23,209269.0,48.2463,48.5123,48.2365,48.4926,209269.0
2023-01-30 09:40:00,49.24,49.43,49.1,49.36,145282.0,48.5024,48.6896,48.3645,48.6206,145282.0
2023-01-30 09:50:00,49.36,49.43,49.12,49.37,91781.0,48.6206,48.6896,48.3842,48.6305,91781.0
2023-01-30 10:00:00,49.37,49.57,49.34,49.51,104890.0,48.6305,48.8275,48.6009,48.7684,104890.0
2023-01-30 10:10:00,49.51,49.51,49.3,49.32,92247.0,48.7684,48.7684,48.5615,48.5812,92247.0
2023-01-30 10:20:00,49.31,49.36,49.1,49.26,72575.0,48.5714,48.6206,48.3645,48.5221,72575.0
2023-01-30 10:30:00,49.26,49.26,48.97,49.0,69233.0,48.5221,48.5221,48.2365,48.266,69233.0
2023-01-30 10:40:00,49.0,49.03,48.77,48.93,176878.0,48.266,48.2956,48.0394,48.1971,176878.0
2023-01-30 10:50:00,48.92,49.07,48.83,49.04,73156.0,48.1872,48.335,48.0985,48.3054,73156.0
2023-01-30 11:00:00,49.03,49.07,48.96,49.02,47000.0,48.2956,48.335,48.2266,48.2857,47000.0
2023-01-30 11:10:00,49.03,49.26,49.02,49.22,129667.0,48.2956,48.5221,48.2857,48.4827,129667.0
2023-01-30 11:20:00,49.21,49.22,48.97,49.11,53352.0,48.4729,48.4827,48.2365,48.3744,53352.0
2023-01-30 11:30:00,49.1,49.18,49.01,49.02,28929.0,48.3645,48.4433,48.2759,48.2857,28929.0
2023-01-30 11:40:00,49.02,49.06,48.89,48.94,34924.0,48.2857,48.3251,48.1577,48.2069,34924.0
2023-01-30 11:50:00,48.94,49.1,48.8,49.09,45710.0,48.2069,48.3645,48.069,48.3547,45710.0
2023-01-30 12:00:00,49.08,49.12,49.05,49.09,23133.0,48.3448,48.3842,48.3153,48.3547,23133.0
2023-01-30 12:10:00,49.07,49.14,48.97,49.01,32252.0,48.335,48.4039,48.2365,48.2759,32252.0
2023-01-30 12:20:00,49.0,49.03,48.87,49.01,40657.0,48.266,48.2956,48.1379,48.2759,40657.0
2023-01-30 12:30:00,49.0,49.03,48.93,48.95,101237.0,48.266,48.2956,48.1971,48.2168,101237.0
2023-01-30 12:40:00,48.94,49.02,48.82,48.88,24088.0,48.2069,48.2857,48.0887,48.1478,24088.0
2023-01-30 12:50:00,48.85,48.89,48.78,48.84,26399.0,48.1182,48.1577,48.0493,48.1084,26399.0
2023-01-30 13:00:00,48.82,48.86,48.72,48.8,55653.0,48.0887,48.1281,47.9902,48.069,55653.0
2023-01-30 13:10:00,48.83,49.06,48.81,49.01,58765.0,48.0985,48.3251,48.0788,48.2759,58765.0
2023-01-30 13:20:00,49.02,49.05,48.94,48.97,47161.0,48.2857,48.3153,48.2069,48.2365,47161.0
2023-01-30 13:30:00,48.95,48.95,48.81,48.84,26638.0,48.2168,48.2168,48.0788,48.1084,26638.0
2023-01-30 13:40:00,48.84,48.84,48.73,48.83,34894.0,48.1084,48.1084,48.0,48.0985,34894.0
2023-01-30 13:50:00,48.83,48.87,48.76,48.84,31376.0,48.0985,48.1379,48.0296,48.1084,31376.0
2023-01-30 14:00:00,48.85,48.9,48.79,48.79,33542.0,48.1182,48.1675,48.0591,48.0591,33542.0
2023-01-30 14:10:00,48.79,48.82,48.69,48.74,16966.0,48.0591,48.0887,47.9606,48.0099,16966.0
2023-01-30 14:20:00,48.73,48.78,48.66,48.67,34840.0,48.0,48.0493,47.9311,47.9409,34840.0
2023-01-30 14:30:00,48.66,48.76,48.64,48.73,54561.0,47.9311,48.0296,47.9114,48.0,54561.0
2023-01-30 14:40:00,48.71,48.71,48.58,48.59,38487.0,47.9803,47.9803,47.8523,47.8621,38487.0
2023-01-30 14:50:00,48.58,48.66,48.54,48.63,52817.0,47.8523,47.9311,47.8129,47.9015,52817.0
2023-01-30 15:00:00,48.63,48.75,48.55,48.6,51659.0,47.9015,48.0197,47.8227,47.872,51659.0
2023-01-30 15:10:00,48.58,48.65,48.48,48.55,105676.0,47.8523,47.9212,47.7538,47.8227,105676.0
2023-01-30 15:20:00,48.55,48.57,48.45,48.48,138743.0,47.8227,47.8424,47.7242,47.7538,138743.0
2023-01-30 15:30:00,48.47,48.69,48.43,48.66,174759.0,47.7439,47.9606,47.7045,47.9311,174759.0
2023-01-30 15:40:00,48.67,48.69,48.5,48.55,170693.0,47.9409,47.9606,47.7735,47.8227,170693.0
2023-01-30 15:50:00,48.55,48.64,48.38,48.46,243686.0,47.8227,47.9114,47.6553,47.7341,243686.0
2023-01-31 09:30:00,48.56,48.78,48.55,48.6,165439.0,47.8326,48.0493,47.8227,47.872,165439.0
2023-01-31 09:40:00,48.62,48.84,48.52,48.8,160080.0,47.8917,48.1084,47.7932,48.069,160080.0
2023-01-31 09:50:00,48.81,48.86,48.58,48.59,71278.0,48.0788,48.1281,47.8523,47.8621,71278.0
2023-01-31 10:00:00,48.6,48.83,48.5,48.54,91560.0,47.872,48.0985,47.7735,47.8129,91560.0
2023-01-31 10:10:00,48.53,48.88,48.5,48.86,90569.0,47.803,48.1478,47.7735,48.1281,90569.0
2023-01-31 10:20:00,48.89,48.97,48.74,48.95,107534.0,48.1577,48.2365,48.0099,48.2168,107534.0
2023-01-31 10:30:00,48.98,49.02,48.91,48.92,78805.0,48.2463,48.2857,48.1774,48.1872,78805.0
2023-01-31 10:40:00,48.91,49.05,48.89,49.0,47065.0,48.1774,48.3153,48.1577,48.266,47065.0
2023-01-31 10:50:00,49.02,49.12,48.91,49.0,75201.0,48.2857,48.3842,48.1774,48.266,75201.0
2023-01-31 11:00:00,49.02,49.14,49.01,49.07,63419.0,48.2857,48.4039,48.2759,48.335,63419.0
2023-01-31 11:10:00,49.06,49.06,48.97,49.01,46567.0,48.3251,48.3251,48.2365,48.2759,46567.0
2023-01-31 11:20:00,49.02,49.09,48.98,49.07,47800.0,48.2857,48.3547,48.2463,48.335,47800.0
2023-01-31 11:30:00,49.08,49.16,49.04,49.07,50306.0,48.3448,48.4236,48.3054,48.335,50306.0
2023-01-31 11:40:00,49.09,49.13,48.97,49.01,16108.0,48.3547,48.3941,48.2365,48.2759,16108.0
2023-01-31 11:50:00,49.01,49.12,48.97,49.04,21688.0,48.2759,48.3842,48.2365,48.3054,21688.0
2023-01-31 12:00:00,49.05,49.06,48.92,49.03,35778.0,48.3153,48.3251,48.1872,48.2956,35778.0
2023-01-31 12:10:00,49.03,49.19,48.95,49.15,51951.0,48.2956,48.4532,48.2168,48.4138,51951.0
2023-01-31 12:20:00,49.16,49.17,49.07,49.15,16423.0,48.4236,48.4335,48.335,48.4138,16423.0
2023-01-31 12:30:00,49.14,49.21,49.1,49.19,34240.0,48.4039,48.4729,48.3645,48.4532,34240.0
2023-01-31 12:40:00,49.2,49.25,49.18,49.21,23971.0,48.463,48.5123,48.4433,48.4729,23971.0
2023-01-31 12:50:00,49.22,49.24,49.16,49.18,39132.0,48.4827,48.5024,48.4236,48.4433,39132.0
2023-01-31 13:00:00,49.21,49.24,49.18,49.21,154341.0,48.4729,48.5024,48.4433,48.4729,154341.0
2023-01-31 13:10:00,49.18,49.24,49.16,49.19,22229.0,48.4433,48.5024,48.4236,48.4532,22229.0
2023-01-31 13:20:00,49.19,49.21,49.11,49.19,31512.0,48.4532,48.4729,48.3744,48.4532,31512.0
2023-01-31 13:30:00,49.21,49.22,49.16,49.18,10056.0,48.4729,48.4827,48.4236,48.4433,10056.0
2023-01-31 13:40:00,49.19,49.32,49.18,49.31,63198.0,48.4532,48.5812,48.4433,48.5714,63198.0
2023-01-31 13:50:00,49.32,49.34,49.29,49.33,43672.0,48.5812,48.6009,48.5517,48.5911,43672.0
2023-01-31 14:00:00,49.34,49.41,49.32,49.39,27274.0,48.6009,48.6699,48.5812,48.6502,27274.0
2023-01-31 14:10:00,49.39,49.4,49.3,49.31,58879.0,48.6502,48.66,48.5615,48.5714,58879.0
2023-01-31 14:20:00,49.32,49.36,49.3,49.36,15630.0,48.5812,48.6206,48.5615,48.6206,15630.0
2023-01-31 14:30:00,49.36,49.38,49.31,49.35,1314583.0,48.6206,48.6403,48.5714,48.6108,1314583.0
2023-01-31 14:40:00,49.36,49.42,49.34,49.41,455736.0,48.6206,48.6797,48.6009,48.6699,455736.0
2023-01-31 14:50:00,49.41,49.46,49.37,49.4,464256.0,48.6699,48.7191,48.6305,48.66,464256.0
2023-01-31 15:00:00,49.4,49.48,49.4,49.42,26935.0,48.66,48.7388,48.66,48.6797,26935.0
2023-01-31 15:10:00,49.42,49.43,49.23,49.24,70875.0,48.6797,48.6896,48.4926,48.5024,70875.0
2023-01-31 15:20:00,49.25,49.31,49.18,49.21,108005.0,48.5123,48.5714,48.4433,48.4729,108005.0
2023-01-31 15:30:00,49.22,49.39,49.22,49.36,50859.0,48.4827,48.6502,48.4827,48.6206,50859.0
2023-01-31 15:40:00,49.37,49.53,49.37,49.47,193129.0,48.6305,48.7881,48.6305,48.729,193129.0
2023-01-31 15:50:00,49.47,49.88,49.47,49.87,479761.0,48.729,49.1328,48.729,49.123,479761.0
2023-02-01 09:30:00,49.55,49.64,49.45,49.63,189385.0,48.8078,48.8964,48.7093,48.8866,189385.0
2023-02-01 09:40:00,49.63,49.71,49.54,49.7,54179.0,48.8866,48.9654,48.7979,48.9555,54179.0
2023-02-01 09:50:00,49.68,49.85,49.67,49.78,50225.0,48.9358,49.1033,48.926,49.0343,50225.0
2023-02-01 10:00:00,49.8,49.8,49.46,49.53,147904.0,49.054,49.054,48.7191,48.7881,147904.0
2023-02-01 10:10:00,49.55,49.68,49.52,49.61,44233.0,48.8078,48.9358,48.7782,48.8669,44233.0
2023-02-01 10:20:00,49.61,49.65,49.52,49.65,36153.0,48.8669,48.9063,48.7782,48.9063,36153.0
2023-02-01 10:30:00,49.66,49.7,49.6,49.61,37417.0,48.9161,48.9555,48.857,48.8669,37417.0
2023-02-01 10:40:00,49.63,49.68,49.41,49.45,61399.0,48.8866,48.9358,48.6699,48.7093,61399.0
2023-02-01 10:50:00,49.45,49.45,49.26,49.29,108590.0,48.7093,48.7093,48.5221,48.5517,108590.0
2023-02-01 11:00:00,49.29,49.4,49.24,49.36,45266.0,48.5517,48.66,48.5024,48.6206,45266.0
2023-02-01 11:10:00,49.36,49.45,49.35,49.43,47637.0,48.6206,48.7093,48.6108,48.6896,47637.0
2023-02-01 11:20:00,49.43,49.59,49.42,49.57,81343.0,48.6896,48.8472,48.6797,48.8275,81343.0
2023-02-01 11:30:00,49.57,49.62,49.53,49.6,39832.0,48.8275,48.8767,48.7881,48.857,39832.0
2023-02-01 11:40:00,49.59,49.63,49.54,49.54,37999.0,48.8472,48.8866,48.7979,48.7979,37999.0
2023-02-01 11:50:00,49.54,49.55,49.4,49.4,42848.0,48.7979,48.8078,48.66,48.66,42848.0
2023-02-01 12:00:00,49.38,49.42,49.3,49.32,26960.0,48.6403,48.6797,48.5615,48.5812,26960.0
2023-02-01 12:10:00,49.31,49.35,49.22,49.23,26632.0,48.5714,48.6108,48.4827,48.4926,26632.0
2023-02-01 12:20:00,49.22,49.36,49.2,49.32,45177.0,48.4827,48.6206,48.463,48.5812,45177.0
2023-02-01 12:30:00,49.34,49.36,49.26,49.29,23688.0,48.6009,48.6206,48.5221,48.5517,23688.0
2023-02-01 12:40:00,49.3,49.35,49.28,49.29,18529.0,48.5615,48.6108,48.5418,48.5517,18529.0
2023-02-01 12:50:00,49.28,49.35,49.27,49.29,18809.0,48.5418,48.6108,48.532,48.5517,18809.0
2023-02-01 13:00:00,49.29,49.4,49.25,49.37,28928.0,48.5517,48.66,48.5123,48.6305,28928.0
2023-02-01 13:10:00,49.34,49.39,49.3,49.33,34233.0,48.6009,48.6502,48.5615,48.5911,34233.0
2023-02-01 13:20:00,49.32,49.4,49.32,49.39,30629.0,48.5812,48.66,48.5812,48.6502,30629.0
2023-02-01 13:30:00,49.4,49.5,49.39,49.45,161605.0,48.66,48.7585,48.6502,48.7093,161605.0
2023-02-01 13:40:00,49.45,49.48,49.31,49.36,32136.0,48.7093,48.7388,48.5714,48.6206,32136.0
2023-02-01 13:50:00,49.36,49.59,49.33,49.41,64405.0,48.6206,48.8472,48.5911,48.6699,64405.0
2023-02-01 14:00:00,49.38,49.73,48.93,49.61,402249.0,48.6403,48.9851,48.1971,48.8669,402249.0
2023-02-01 14:10:00,49.59,49.76,49.36,49.48,170723.0,48.8472,49.0146,48.6206,48.7388,170723.0
2023-02-01 14:20:00,49.48,49.57,49.41,49.43,41225.0,48.7388,48.8275,48.6699,48.6896,41225.0
2023-02-01 14:30:00,49.43,50.05,48.85,50.01,515012.0,48.6896,49.3003,48.1182,49.2609,515012.0
2023-02-01 14:40:00,50.01,50.71,49.93,50.51,611105.0,49.2609,49.9504,49.1821,49.7534,611105.0
2023-02-01 14:50:00,50.51,50.8,50.41,50.51,400747.0,49.7534,50.039,49.6549,49.7534,400747.0
2023-02-01 15:00:00,50.52,51.18,50.52,51.14,484554.0,49.7632,50.4133,49.7632,50.3739,484554.0
2023-02-01 15:10:00,51.14,51.16,50.63,50.92,263449.0,50.3739,50.3936,49.8716,50.1572,263449.0
2023-02-01 15:20:00,50.93,51.04,50.74,51.03,122567.0,50.1671,50.2754,49.9799,50.2656,122567.0
2023-02-01 15:30:00,51.05,51.57,51.01,51.49,250676.0,50.2853,50.7975,50.2459,50.7187,250676.0
2023-02-01 15:40:00,51.48,51.63,51.06,51.09,279713.0,50.7089,50.8566,50.2951,50.3247,279713.0
2023-02-01 15:50:00,51.07,51.07,50.73,50.93,334803.0,50.305,50.305,49.9701,50.1671,334803.0
2023-02-02 09:30:00,51.9,51.95,51.61,51.76,520883.0,51.1226,51.1718,50.8369,50.9847,520883.0
2023-02-02 09:40:00,51.75,51.87,51.55,51.82,201746.0,50.9748,51.093,50.7778,51.0438,201746.0
2023-02-02 09:50:00,51.81,51.85,51.53,51.59,188022.0,51.0339,51.0733,50.7581,50.8172,188022.0
2023-02-02 10:00:00,51.59,51.74,51.45,51.51,236507.0,50.8172,50.965,50.6793,50.7384,236507.0
2023-02-02 10:10:00,51.53,51.86,51.42,51.85,192919.0,50.7581,51.0832,50.6498,51.0733,192919.0
2023-02-02 10:20:00,51.85,51.91,51.7,51.86,137425.0,51.0733,51.1324,50.9256,51.0832,137425.0
2023-02-02 10:30:00,51.87,52.27,51.87,52.25,306158.0,51.093,51.487,51.093,51.4673,306158.0
2023-02-02 10:40:00,52.25,52.35,52.23,52.35,260028.0,51.4673,51.5658,51.4476,51.5658,260028.0
2023-02-02 10:50:00,52.34,52.47,52.31,52.35,358763.0,51.556,51.684,51.5264,51.5658,358763.0
2023-02-02 11:00:00,52.35,52.45,52.27,52.38,180894.0,51.5658,51.6643,51.487,51.5954,180894.0
2023-02-02 11:10:00,52.38,52.4,52.2,52.2,94409.0,51.5954,51.6151,51.4181,51.4181,94409.0
2023-02-02 11:20:00,52.19,52.41,52.18,52.34,198352.0,51.4082,51.6249,51.3984,51.556,198352.0
2023-02-02 11:30:00,52.33,52.45,52.27,52.29,74729.0,51.5461,51.6643,51.487,51.5067,74729.0
2023-02-02 11:40:00,52.3,52.31,52.21,52.24,115500.0,51.5166,51.5264,51.4279,51.4575,115500.0
2023-02-02 11:50:00,52.25,52.28,52.15,52.16,123321.0,51.4673,51.4969,51.3688,51.3787,123321.0
2023-02-02 12:00:00,52.16,52.26,52.1,52.1,110850.0,51.3787,51.4772,51.3196,51.3196,110850.0
2023-02-02 12:10:00,52.1,52.33,52.1,52.24,121637.0,51.3196,51.5461,51.3196,51.4575,121637.0
2023-02-02 12:20:00,52.25,52.38,52.2,52.3,86167.0,51.4673,51.5954,51.4181,51.5166,86167.0
2023-02-02 12:30:00,52.31,52.43,52.29,52.38,118823.0,51.5264,51.6446,51.5067,51.5954,118823.0
2023-02-02 12:40:00,52.34,52.34,52.24,52.27,41230.0,51.556,51.556,51.4575,51.487,41230.0
2023-02-02 12:50:00,52.24,52.36,52.18,52.35,71637.0,51.4575,51.5757,51.3984,51.5658,71637.0
2023-02-02 13:00:00,52.36,52.51,52.33,52.33,90886.0,51.5757,51.7234,51.5461,51.5461,90886.0
2023-02-02 13:10:00,52.33,52.38,52.29,52.37,34835.0,51.5461,51.5954,51.5067,51.5855,34835.0
2023-02-02 13:20:00,52.36,52.41,52.31,52.35,70906.0,51.5757,51.6249,51.5264,51.5658,70906.0
2023-02-02 13:30:00,52.36,52.5,52.36,52.49,39368.0,51.5757,51.7136,51.5757,51.7037,39368.0
2023-02-02 13:40:00,52.52,52.59,52.49,52.55,115504.0,51.7333,51.8022,51.7037,51.7628,115504.0
2023-02-02 13:50:00,52.55,52.7,52.53,52.69,64928.0,51.7628,51.9106,51.7431,51.9007,64928.0
2023-02-02 14:00:00,52.7,52.75,52.49,52.5,117608.0,51.9106,51.9598,51.7037,51.7136,117608.0
2023-02-02 14:10:00,52.48,52.5,52.15,52.23,109905.0,51.6939,51.7136,51.3688,51.4476,109905.0
2023-02-02 14:20:00,52.24,52.25,52.06,52.09,109435.0,51.4575,51.4673,51.2802,51.3097,109435.0
2023-02-02 14:30:00,52.07,52.13,51.77,51.88,204597.0,51.29,51.3491,50.9945,51.1029,204597.0
2023-02-02 14:40:00,51.89,51.91,51.71,51.9,153810.0,51.1127,51.1324,50.9354,51.1226,153810.0
2023-02-02 14:50:00,51.89,51.99,51.62,51.66,108243.0,51.1127,51.2112,50.8468,50.8862,108243.0
2023-02-02 15:00:00,51.65,51.87,51.51,51.66,133763.0,50.8763,51.093,50.7384,50.8862,133763.0
2023-02-02 15:10:00,51.66,51.94,51.66,51.92,121784.0,50.8862,51.162,50.8862,51.1423,121784.0
2023-02-02 15:20:00,51.92,52.07,51.88,52.0,121828.0,51.1423,51.29,51.1029,51.2211,121828.0
2023-02-02 15:30:00,52.02,52.21,52.02,52.04,141838.0,51.2408,51.4279,51.2408,51.2605,141838.0
2023-02-02 15:40:00,52.05,52.08,51.86,52.0,100744.0,51.2703,51.2999,51.0832,51.2211,100744.0
2023-02-02 15:50:00,52.0,52.39,52.0,52.39,393930.0,51.2211,51.6052,51.2211,51.6052,393930.0
2023-02-03 09:30:00,51.08,51.53,51.04,51.52,275396.0,50.3148,50.7581,50.2754,50.7483,275396.0
2023-02-03 09:40:00,51.52,51.79,51.45,51.67,284693.0,50.7483,51.0142,50.6793,50.896,284693.0
2023-02-03 09:50:00,51.66,51.75,51.43,51.58,276518.0,50.8862,50.9748,50.6596,50.8074,276518.0
2023-02-03 10:00:00,51.52,51.67,51.28,51.49,298062.0,50.7483,50.896,50.5118,50.7187,298062.0
2023-02-03 10:10:00,51.48,52.05,51.38,51.88,322653.0,50.7089,51.2703,50.6104,51.1029,322653.0
2023-02-03 10:20:00,51.88,52.17,51.86,51.93,234934.0,51.1029,51.3885,51.0832,51.1521,234934.0
2023-02-03 10:30:00,51.93,52.31,51.9,52.28,158259.0,51.1521,51.5264,51.1226,51.4969,158259.0
2023-02-03 10:40:00,52.27,52.37,52.17,52.23,109688.0,51.487,51.5855,51.3885,51.4476,109688.0
2023-02-03 10:50:00,52.23,52.23,51.96,52.1,111044.0,51.4476,51.4476,51.1817,51.3196,111044.0
2023-02-03 11:00:00,52.09,52.25,52.09,52.12,49715.0,51.3097,51.4673,51.3097,51.3393,49715.0
2023-02-03 11:10:00,52.14,52.34,52.13,52.18,72151.0,51.359,51.556,51.3491,51.3984,72151.0
2023-02-03 11:20:00,52.18,52.28,52.09,52.27,40265.0,51.3984,51.4969,51.3097,51.487,40265.0
2023-02-03 11:30:00,52.28,52.43,52.1,52.17,122782.0,51.4969,51.6446,51.3196,51.3885,122782.0
2023-02-03 11:40:00,52.17,52.32,51.97,51.97,160767.0,51.3885,51.5363,51.1915,51.1915,160767.0
2023-02-03 11:50:00,51.95,52.13,51.83,51.88,128050.0,51.1718,51.3491,51.0536,51.1029,128050.0
2023-02-03 12:00:00,51.88,52.05,51.83,52.01,83735.0,51.1029,51.2703,51.0536,51.2309,83735.0
2023-02-03 12:10:00,52.03,52.21,52.03,52.19,64784.0,51.2506,51.4279,51.2506,51.4082,64784.0
2023-02-03 12:20:00,52.17,52.28,52.14,52.24,86287.0,51.3885,51.4969,51.359,51.4575,86287.0
2023-02-03 12:30:00,52.23,52.3,52.2,52.23,42980.0,51.4476,51.5166,51.4181,51.4476,42980.0
2023-02-03 12:40:00,52.23,52.32,52.12,52.15,36427.0,51.4476,51.5363,51.3393,51.3688,36427.0
2023-02-03 12:50:00,52.14,52.18,51.66,51.7,137090.0,51.359,51.3984,50.8862,50.9256,137090.0
2023-02-03 13:00:00,51.69,51.74,51.41,51.42,162658.0,50.9157,50.965,50.6399,50.6498,162658.0
2023-02-03 13:10:00,51.4,51.57,51.35,51.52,85465.0,50.6301,50.7975,50.5808,50.7483,85465.0
2023-02-03 13:20:00,51.5,51.61,51.42,51.42,77852.0,50.7286,50.8369,50.6498,50.6498,77852.0
2023-02-03 13:30:00,51.42,51.47,51.26,51.43,113706.0,50.6498,50.699,50.4921,50.6596,113706.0
2023-02-03 13:40:00,51.42,51.42,51.1,51.3,146865.0,50.6498,50.6498,50.3345,50.5315,146865.0
2023-02-03 13:50:00,51.3,51.54,51.3,51.41,62670.0,50.5315,50.768,50.5315,50.6399,62670.0
2023-02-03 14:00:00,51.39,51.48,51.31,51.37,58863.0,50.6202,50.7089,50.5414,50.6005,58863.0
2023-02-03 14:10:00,51.37,51.41,51.19,51.25,45878.0,50.6005,50.6399,50.4232,50.4823,45878.0
2023-02-03 14:20:00,51.27,51.33,51.15,51.31,58880.0,50.502,50.5611,50.3838,50.5414,58880.0
2023-02-03 14:30:00,51.29,51.46,51.12,51.45,119184.0,50.5217,50.6892,50.3542,50.6793,119184.0
2023-02-03 14:40:00,51.45,51.48,51.24,51.31,86337.0,50.6793,50.7089,50.4724,50.5414,86337.0
2023-02-03 14:50:00,51.32,51.33,51.07,51.13,84695.0,50.5512,50.5611,50.305,50.3641,84695.0
2023-02-03 15:00:00,51.11,51.17,50.95,51.15,141385.0,50.3444,50.4035,50.1868,50.3838,141385.0
2023-02-03 15:10:00,51.14,51.43,51.08,51.37,129057.0,50.3739,50.6596,50.3148,50.6005,129057.0
2023-02-03 15:20:00,51.38,51.42,51.24,51.27,75233.0,50.6104,50.6498,50.4724,50.502,75233.0
2023-02-03 15:30:00,51.28,51.39,51.13,51.16,80489.0,50.5118,50.6202,50.3641,50.3936,80489.0
2023-02-03 15:40:00,51.15,51.3,51.07,51.11,104564.0,50.3838,50.5315,50.305,50.3444,104564.0
2023-02-03 15:50:00,51.1,51.34,51.07,51.27,266851.0,50.3345,50.571,50.305,50.502,266851.0
2023-02-06 09:30:00,50.63,50.89,50.61,50.72,305403.0,49.8716,50.1277,49.8519,49.9602,305403.0
2023-02-06 09:40:00,50.71,50.73,50.51,50.68,198629.0,49.9504,49.9701,49.7534,49.9208,198629.0
2023-02-06 09:50:00,50.64,50.8,50.55,50.74,80722.0,49.8814,50.039,49.7928,49.9799,80722.0
2023-02-06 10:00:00,50.74,50.84,50.65,50.83,125965.0,49.9799,50.0784,49.8913,50.0686,125965.0
2023-02-06 10:10:00,50.82,50.82,50.43,50.45,150892.0,50.0587,50.0587,49.6746,49.6943,150892.0
2023-02-06 10:20:00,50.44,50.47,50.32,50.36,86355.0,49.6844,49.714,49.5662,49.6056,86355.0
2023-02-06 10:30:00,50.33,50.43,50.2,50.36,151467.0,49.5761,49.6746,49.448,49.6056,151467.0
2023-02-06 10:40:00,50.38,50.51,50.36,50.49,58247.0,49.6253,49.7534,49.6056,49.7337,58247.0
2023-02-06 10:50:00,50.51,50.77,50.49,50.74,120741.0,49.7534,50.0095,49.7337,49.9799,120741.0
2023-02-06 11:00:00,50.74,50.9,50.68,50.7,117154.0,49.9799,50.1375,49.9208,49.9405,117154.0
2023-02-06 11:10:00,50.71,50.91,50.67,50.89,66568.0,49.9504,50.1474,49.911,50.1277,66568.0
2023-02-06 11:20:00,50.87,50.96,50.83,50.91,27793.0,50.108,50.1966,50.0686,50.1474,27793.0
2023-02-06 11:30:00,50.94,50.98,50.83,50.84,45220.0,50.1769,50.2163,50.0686,50.0784,45220.0
2023-02-06 11:40:00,50.85,50.85,50.69,50.71,32158.0,50.0883,50.0883,49.9307,49.9504,32158.0
2023-02-06 11:50:00,50.71,50.78,50.57,50.6,51044.0,49.9504,50.0193,49.8125,49.842,51044.0
2023-02-06 12:00:00,50.6,50.69,50.51,50.65,41402.0,49.842,49.9307,49.7534,49.8913,41402.0
2023-02-06 12:10:00,50.66,50.7,50.51,50.51,50408.0,49.9011,49.9405,49.7534,49.7534,50408.0
2023-02-06 12:20:00,50.52,50.63,50.5,50.58,21118.0,49.7632,49.8716,49.7435,49.8223,21118.0
2023-02-06 12:30:00,50.58,50.77,50.58,50.71,39566.0,49.8223,50.0095,49.8223,49.9504,39566.0
2023-02-06 12:40:00,50.7,50.8,50.63,50.74,511245.0,49.9405,50.039,49.8716,49.9799,511245.0
2023-02-06 12:50:00,50.73,50.74,50.62,50.65,30061.0,49.9701,49.9799,49.8617,49.8913,30061.0
2023-02-06 13:00:00,50.66,50.71,50.56,50.66,22313.0,49.9011,49.9504,49.8026,49.9011,22313.0
2023-02-06 13:10:00,50.67,50.73,50.47,50.73,58852.0,49.911,49.9701,49.714,49.9701,58852.0
2023-02-06 13:20:00,50.72,50.75,50.59,50.59,23124.0,49.9602,49.9898,49.8322,49.8322,23124.0
2023-02-06 13:30:00,50.58,50.66,50.58,50.62,26636.0,49.8223,49.9011,49.8223,49.8617,26636.0
2023-02-06 13:40:00,50.61,50.63,50.52,50.53,27597.0,49.8519,49.8716,49.7632,49.7731,27597.0
2023-02-06 13:50:00,50.57,50.68,50.57,50.66,23389.0,49.8125,49.9208,49.8125,49.9011,23389.0
2023-02-06 14:00:00,50.65,50.8,50.65,50.76,51965.0,49.8913,50.039,49.8913,49.9996,51965.0
2023-02-06 14:10:00,50.76,50.93,50.76,50.88,67350.0,49.9996,50.1671,49.9996,50.1178,67350.0
2023-02-06 14:20:00,50.88,50.9,50.75,50.78,37600.0,50.1178,50.1375,49.9898,50.0193,37600.0
2023-02-06 14:30:00,50.77,50.78,50.66,50.7,36713.0,50.0095,50.0193,49.9011,49.9405,36713.0
2023-02-06 14:40:00,50.68,50.71,50.6,50.69,46521.0,49.9208,49.9504,49.842,49.9307,46521.0
2023-02-06 14:50:00,50.67,50.73,50.61,50.73,107164.0,49.911,49.9701,49.8519,49.9701,107164.0
2023-02-06 15:00:00,50.73,50.74,50.55,50.67,26077.0,49.9701,49.9799,49.7928,49.911,26077.0
2023-02-06 15:10:00,50.66,50.66,50.49,50.56,50106.0,49.9011,49.9011,49.7337,49.8026,50106.0
2023-02-06 15:20:00,50.57,50.62,50.42,50.48,38207.0,49.8125,49.8617,49.6647,49.7238,38207.0
2023-02-06 15:30:00,50.47,50.68,50.36,50.61,106901.0,49.714,49.9208,49.6056,49.8519,106901.0
2023-02-06 15:40:00,50.6,50.65,50.49,50.54,51929.0,49.842,49.8913,49.7337,49.7829,51929.0
2023-02-06 15:50:00,50.55,50.74,50.53,50.65,191452.0,49.7928,49.9799,49.7731,49.8913,191452.0
2023-02-07 09:30:00,50.38,50.48,50.3,50.47,91932.0,49.6253,49.7238,49.5465,49.714,91932.0
2023-02-07 09:40:00,50.47,50.54,50.35,50.43,127087.0,49.714,49.7829,49.5958,49.6746,127087.0
2023-02-07 09:50:00,50.44,50.55,50.39,50.41,135152.0,49.6844,49.7928,49.6352,49.6549,135152.0
2023-02-07 10:00:00,50.41,50.48,50.35,50.37,42522.0,49.6549,49.7238,49.5958,49.6155,42522.0
2023-02-07 10:10:00,50.35,50.42,50.28,50.41,70664.0,49.5958,49.6647,49.5268,49.6549,70664.0
2023-02-07 10:20:00,50.41,50.44,50.26,50.32,51479.0,49.6549,49.6844,49.5071,49.5662,51479.0
2023-02-07 10:30:00,50.3,50.43,50.29,50.39,47488.0,49.5465,49.6746,49.5367,49.6352,47488.0
2023-02-07 10:40:00,50.42,50.46,50.37,50.42,25257.0,49.6647,49.7041,49.6155,49.6647,25257.0
2023-02-07 10:50:00,50.44,50.5,50.34,50.36,53100.0,49.6844,49.7435,49.5859,49.6056,53100.0
2023-02-07 11:00:00,50.38,50.66,50.35,50.6,54321.0,49.6253,49.9011,49.5958,49.842,54321.0
2023-02-07 11:10:00,50.59,50.64,50.55,50.56,42771.0,49.8322,49.8814,49.7928,49.8026,42771.0
2023-02-07 11:20:00,50.55,50.66,50.53,50.62,18559.0,49.7928,49.9011,49.7731,49.8617,18559.0
2023-02-07 11:30:00,50.62,50.8,50.61,50.74,53038.0,49.8617,50.039,49.8519,49.9799,53038.0
2023-02-07 11:40:00,50.73,50.82,50.72,50.79,32429.0,49.9701,50.0587,49.9602,50.0292,32429.0
2023-02-07 11:50:00,50.8,50.83,50.72,50.72,33410.0,50.039,50.0686,49.9602,49.9602,33410.0
2023-02-07 12:00:00,50.71,50.81,50.71,50.78,15433.0,49.9504,50.0489,49.9504,50.0193,15433.0
2023-02-07 12:10:00,50.78,50.82,50.74,50.77,41484.0,50.0193,50.0587,49.9799,50.0095,41484.0
2023-02-07 12:20:00,50.75,50.75,50.6,50.63,40837.0,49.9898,49.9898,49.842,49.8716,40837.0
2023-02-07 12:30:00,50.63,50.68,50.6,50.67,17934.0,49.8716,49.9208,49.842,49.911,17934.0
2023-02-07 12:40:00,50.67,51.5,50.64,51.49,416593.0,49.911,50.7286,49.8814,50.7187,416593.0
2023-02-07 12:50:00,51.5,51.93,51.36,51.72,333991.0,50.7286,51.1521,50.5907,50.9453,333991.0
2023-02-07 13:00:00,51.74,51.88,51.47,51.53,210814.0,50.965,51.1029,50.699,50.7581,210814.0
2023-02-07 13:10:00,51.56,51.61,50.93,51.25,245136.0,50.7877,50.8369,50.1671,50.4823,245136.0
2023-02-07 13:20:00,51.24,51.27,50.6,50.61,272740.0,50.4724,50.502,49.842,49.8519,272740.0
2023-02-07 13:30:00,50.59,50.59,50.06,50.31,431577.0,49.8322,49.8322,49.3101,49.5564,431577.0
2023-02-07 13:40:00,50.32,50.58,50.1,50.16,339326.0,49.5662,49.8223,49.3495,49.4086,339326.0
2023-02-07 13:50:00,50.14,50.44,50.1,50.41,122229.0,49.3889,49.6844,49.3495,49.6549,122229.0
2023-02-07 14:00:00,50.38,51.06,50.38,50.99,221405.0,49.6253,50.2951,49.6253,50.2262,221405.0
2023-02-07 14:10:00,51.01,51.26,50.98,51.22,205543.0,50.2459,50.4921,50.2163,50.4527,205543.0
2023-02-07 14:20:00,51.21,51.32,51.06,51.17,117230.0,50.4429,50.5512,50.2951,50.4035,117230.0
2023-02-07 14:30:00,51.19,51.51,51.15,51.42,151458.0,50.4232,50.7384,50.3838,50.6498,151458.0
2023-02-07 14:40:00,51.42,51.55,51.36,51.45,102491.0,50.6498,50.7778,50.5907,50.6793,102491.0
2023-02-07 14:50:00,51.43,51.58,51.39,51.55,77677.0,50.6596,50.8074,50.6202,50.7778,77677.0
2023-02-07 15:00:00,51.55,51.76,51.33,51.38,118782.0,50.7778,50.9847,50.5611,50.6104,118782.0
2023-02-07 15:10:00,51.4,51.63,51.4,51.61,71950.0,50.6301,50.8566,50.6301,50.8369,71950.0
2023-02-07 15:20:00,51.63,51.84,51.61,51.82,477112.0,50.8566,51.0635,50.8369,51.0438,477112.0
2023-02-07 15:30:00,51.81,51.86,51.69,51.86,79112.0,51.0339,51.0832,50.9157,51.0832,79112.0
2023-02-07 15:40:00,51.84,52.03,51.81,51.99,111645.0,51.0635,51.2506,51.0339,51.2112,111645.0
2023-02-07 15:50:00,52.0,52.27,51.92,51.95,409836.0,51.2211,51.487,51.1423,51.1718,409836.0
2023-02-08 09:30:00,51.42,51.64,51.33,51.63,249685.0,50.6498,50.8665,50.5611,50.8566,249685.0
2023-02-08 09:40:00,51.64,51.74,51.57,51.59,204435.0,50.8665,50.965,50.7975,50.8172,204435.0
2023-02-08 09:50:00,51.56,51.7,51.4,51.67,73315.0,50.7877,50.9256,50.6301,50.896,73315.0
2023-02-08 10:00:00,51.66,51.67,51.39,51.49,95079.0,50.8862,50.896,50.6202,50.7187,95079.0
2023-02-08 10:10:00,51.49,51.77,51.45,51.73,65541.0,50.7187,50.9945,50.6793,50.9551,65541.0
2023-02-08 10:20:00,51.72,51.72,51.44,51.48,52818.0,50.9453,50.9453,50.6695,50.7089,52818.0
2023-02-08 10:30:00,51.46,51.46,51.15,51.39,189454.0,50.6892,50.6892,50.3838,50.6202,189454.0
2023-02-08 10:40:00,51.38,51.39,51.24,51.33,42217.0,50.6104,50.6202,50.4724,50.5611,42217.0
2023-02-08 10:50:00,51.3,51.32,51.14,51.25,43643.0,50.5315,50.5512,50.3739,50.4823,43643.0
2023-02-08 11:00:00,51.24,51.25,51.08,51.16,55759.0,50.4724,50.4823,50.3148,50.3936,55759.0
2023-02-08 11:10:00,51.17,51.23,51.04,51.2,99726.0,50.4035,50.4626,50.2754,50.433,99726.0
2023-02-08 11:20:00,51.18,51.21,50.74,50.84,153516.0,50.4133,50.4429,49.9799,50.0784,153516.0
2023-02-08 11:30:00,50.82,50.87,50.7,50.84,100303.0,50.0587,50.108,49.9405,50.0784,100303.0
2023-02-08 11:40:00,50.84,50.84,50.67,50.79,111399.0,50.0784,50.0784,49.911,50.0292,111399.0
2023-02-08 11:50:00,50.78,51.01,50.73,51.01,104873.0,50.0193,50.2459,49.9701,50.2459,104873.0
2023-02-08 12:00:00,50.98,51.0,50.78,50.89,46856.0,50.2163,50.236,50.0193,50.1277,46856.0
2023-02-08 12:10:00,50.91,50.99,50.8,50.95,38964.0,50.1474,50.2262,50.039,50.1868,38964.0
2023-02-08 12:20:00,50.94,51.08,50.94,51.05,41331.0,50.1769,50.3148,50.1769,50.2853,41331.0
2023-02-08 12:30:00,51.08,51.12,50.85,50.86,62292.0,50.3148,50.3542,50.0883,50.0981,62292.0
2023-02-08 12:40:00,50.84,51.01,50.81,51.0,20020.0,50.0784,50.2459,50.0489,50.236,20020.0
2023-02-08 12:50:00,51.03,51.11,51.0,51.1,17059.0,50.2656,50.3444,50.236,50.3345,17059.0
2023-02-08 13:00:00,51.11,51.28,51.08,51.21,70156.0,50.3444,50.5118,50.3148,50.4429,70156.0
2023-02-08 13:10:00,51.2,51.26,51.13,51.18,29388.0,50.433,50.4921,50.3641,50.4133,29388.0
2023-02-08 13:20:00,51.2,51.27,51.06,51.06,28109.0,50.433,50.502,50.2951,50.2951,28109.0
2023-02-08 13:30:00,51.05,51.07,50.87,50.94,60903.0,50.2853,50.305,50.108,50.1769,60903.0
2023-02-08 13:40:00,50.95,51.0,50.89,50.92,32408.0,50.1868,50.236,50.1277,50.1572,32408.0
2023-02-08 13:50:00,50.9,51.01,50.88,50.98,39329.0,50.1375,50.2459,50.1178,50.2163,39329.0
2023-02-08 14:00:00,50.99,51.0,50.85,50.95,51461.0,50.2262,50.236,50.0883,50.1868,51461.0
2023-02-08 14:10:00,50.95,51.17,50.93,51.13,46495.0,50.1868,50.4035,50.1671,50.3641,46495.0
2023-02-08 14:20:00,51.13,51.14,50.92,50.93,23665.0,50.3641,50.3739,50.1572,50.1671,23665.0
2023-02-08 14:30:00,50.95,51.0,50.9,51.0,12933.0,50.1868,50.236,50.1375,50.236,12933.0
2023-02-08 14:40:00,50.98,51.01,50.76,50.79,71450.0,50.2163,50.2459,49.9996,50.0292,71450.0
2023-02-08 14:50:00,50.79,51.0,50.79,50.97,31082.0,50.0292,50.236,50.0292,50.2065,31082.0
2023-02-08 15:00:00,50.96,50.99,50.69,50.78,64850.0,50.1966,50.2262,49.9307,50.0193,64850.0
2023-02-08 15:10:00,50.77,50.78,50.62,50.63,113098.0,50.0095,50.0193,49.8617,49.8716,113098.0
2023-02-08 15:20:00,50.64,50.83,50.63,50.78,52386.0,49.8814,50.0686,49.8716,50.0193,52386.0
2023-02-08 15:30:00,50.76,50.9,50.72,50.9,101596.0,49.9996,50.1375,49.9602,50.1375,101596.0
2023-02-08 15:40:00,50.89,50.93,50.73,50.73,46254.0,50.1277,50.1671,49.9701,49.9701,46254.0
2023-02-08 15:50:00,50.75,50.92,50.72,50.82,269326.0,49.9898,50.1572,49.9602,50.0587,269326.0
2023-02-09 09:30:00,51.7,51.74,51.5,51.55,124128.0,50.9256,50.965,50.7286,50.7778,124128.0
2023-02-09 09:40:00,51.57,51.6,51.4,51.57,69627.0,50.7975,50.8271,50.6301,50.7975,69627.0
2023-02-09 09:50:00,51.6,51.7,51.35,51.46,87325.0,50.8271,50.9256,50.5808,50.6892,87325.0
2023-02-09 10:00:00,51.44,51.57,51.36,51.48,89802.0,50.6695,50.7975,50.5907,50.7089,89802.0
2023-02-09 10:10:00,51.43,51.59,51.41,51.55,51062.0,50.6596,50.8172,50.6399,50.7778,51062.0
2023-02-09 10:20:00,51.53,51.61,51.13,51.19,56217.0,50.7581,50.8369,50.3641,50.4232,56217.0
2023-02-09 10:30:00,51.16,51.33,51.13,51.27,88071.0,50.3936,50.5611,50.3641,50.502,88071.0
2023-02-09 10:40:00,51.28,51.35,51.19,51.34,35189.0,50.5118,50.5808,50.4232,50.571,35189.0
2023-02-09 10:50:00,51.34,51.41,51.22,51.36,47676.0,50.571,50.6399,50.4527,50.5907,47676.0
2023-02-09 11:00:00,51.34,51.35,50.98,51.14,126875.0,50.571,50.5808,50.2163,50.3739,126875.0
2023-02-09 11:10:00,51.14,51.19,51.05,51.09,40958.0,50.3739,50.4232,50.2853,50.3247,40958.0
2023-02-09 11:20:00,51.06,51.06,50.89,51.0,83571.0,50.2951,50.2951,50.1277,50.236,83571.0
2023-02-09 11:30:00,50.97,51.02,50.9,51.01,61162.0,50.2065,50.2557,50.1375,50.2459,61162.0
2023-02-09 11:40:00,51.01,51.03,50.86,50.92,61528.0,50.2459,50.2656,50.0981,50.1572,61528.0
2023-02-09 11:50:00,50.9,50.96,50.84,50.95,53878.0,50.1375,50.1966,50.0784,50.1868,53878.0
2023-02-09 12:00:00,50.97,51.07,50.94,51.07,57896.0,50.2065,50.305,50.1769,50.305,57896.0
2023-02-09 12:10:00,51.07,51.11,50.97,51.09,54560.0,50.305,50.3444,50.2065,50.3247,54560.0
2023-02-09 12:20:00,51.09,51.12,50.94,50.95,55001.0,50.3247,50.3542,50.1769,50.1868,55001.0
2023-02-09 12:30:00,50.93,50.95,50.57,50.58,96174.0,50.1671,50.1868,49.8125,49.8223,96174.0
2023-02-09 12:40:00,50.58,50.67,50.43,50.46,143060.0,49.8223,49.911,49.6746,49.7041,143060.0
2023-02-09 12:50:00,50.44,50.65,50.43,50.64,73222.0,49.6844,49.8913,49.6746,49.8814,73222.0
2023-02-09 13:00:00,50.63,50.64,50.47,50.56,73128.0,49.8716,49.8814,49.714,49.8026,73128.0
2023-02-09 13:10:00,50.59,50.62,50.5,50.58,25238.0,49.8322,49.8617,49.7435,49.8223,25238.0
2023-02-09 13:20:00,50.57,50.66,50.52,50.59,33641.0,49.8125,49.9011,49.7632,49.8322,33641.0
2023-02-09 13:30:00,50.56,50.73,50.49,50.52,41719.0,49.8026,49.9701,49.7337,49.7632,41719.0
2023-02-09 13:40:00,50.51,50.52,50.38,50.51,60578.0,49.7534,49.7632,49.6253,49.7534,60578.0
2023-02-09 13:50:00,50.5,50.51,50.37,50.43,36543.0,49.7435,49.7534,49.6155,49.6746,36543.0
2023-02-09 14:00:00,50.43,50.51,50.36,50.45,61820.0,49.6746,49.7534,49.6056,49.6943,61820.0
2023-02-09 14:10:00,50.46,50.46,50.22,50.26,99275.0,49.7041,49.7041,49.4677,49.5071,99275.0
2023-02-09 14:20:00,50.26,50.32,50.17,50.2,57587.0,49.5071,49.5662,49.4185,49.448,57587.0
2023-02-09 14:30:00,50.2,50.31,50.15,50.21,37861.0,49.448,49.5564,49.3988,49.4579,37861.0
2023-02-09 14:40:00,50.19,50.33,50.18,50.3,49658.0,49.4382,49.5761,49.4283,49.5465,49658.0
2023-02-09 14:50:00,50.29,50.31,50.18,50.22,21372.0,49.5367,49.5564,49.4283,49.4677,21372.0
2023-02-09 15:00:00,50.2,50.2,49.96,50.13,248231.0,49.448,49.448,49.2116,49.3791,248231.0
2023-02-09 15:10:00,50.12,50.12,49.92,49.96,81420.0,49.3692,49.3692,49.1722,49.2116,81420.0
2023-02-09 15:20:00,49.97,50.03,49.77,49.82,95631.0,49.2215,49.2806,49.0245,49.0737,95631.0
2023-02-09 15:30:00,49.8,49.82,49.57,49.82,134064.0,49.054,49.0737,48.8275,49.0737,134064.0
2023-02-09 15:40:00,49.81,49.99,49.75,49.88,86715.0,49.0639,49.2412,49.0048,49.1328,86715.0
2023-02-09 15:50:00,49.87,50.16,49.84,49.9,333786.0,49.123,49.4086,49.0934,49.1525,333786.0
2023-02-10 09:30:00,49.56,49.83,49.56,49.66,284471.0,48.8176,49.0836,48.8176,48.9161,284471.0
2023-02-10 09:40:00,49.65,49.77,49.49,49.76,124816.0,48.9063,49.0245,48.7487,49.0146,124816.0
2023-02-10 09:50:00,49.76,49.85,49.63,49.69,49796.0,49.0146,49.1033,48.8866,48.9457,49796.0
2023-02-10 10:00:00,49.7,49.74,49.38,49.69,219041.0,48.9555,48.9949,48.6403,48.9457,219041.0
2023-02-10 10:10:00,49.69,50.12,49.68,50.03,185488.0,48.9457,49.3692,48.9358,49.2806,185488.0
2023-02-10 10:20:00,50.02,50.11,49.91,49.99,229634.0,49.2707,49.3594,49.1624,49.2412,229634.0
2023-02-10 10:30:00,49.97,50.09,49.91,49.98,75747.0,49.2215,49.3397,49.1624,49.2313,75747.0
2023-02-10 10:40:00,49.95,49.95,49.73,49.78,157074.0,49.2018,49.2018,48.9851,49.0343,157074.0
2023-02-10 10:50:00,49.78,49.78,49.58,49.76,81593.0,49.0343,49.0343,48.8373,49.0146,81593.0
2023-02-10 11:00:00,49.74,49.92,49.73,49.9,99564.0,48.9949,49.1722,48.9851,49.1525,99564.0
2023-02-10 11:10:00,49.9,49.98,49.74,49.95,61366.0,49.1525,49.2313,48.9949,49.2018,61366.0
2023-02-10 11:20:00,49.93,49.97,49.8,49.83,41757.0,49.1821,49.2215,49.054,49.0836,41757.0
2023-02-10 11:30:00,49.82,49.87,49.7,49.79,52146.0,49.0737,49.123,48.9555,49.0442,52146.0
2023-02-10 11:40:00,49.78,49.84,49.68,49.73,22310.0,49.0343,49.0934,48.9358,48.9851,22310.0
2023-02-10 11:50:00,49.73,49.8,49.64,49.68,48915.0,48.9851,49.054,48.8964,48.9358,48915.0
2023-02-10 12:00:00,49.66,49.71,49.5,49.58,64979.0,48.9161,48.9654,48.7585,48.8373,64979.0
2023-02-10 12:10:00,49.58,49.61,49.43,49.5,66938.0,48.8373,48.8669,48.6896,48.7585,66938.0
2023-02-10 12:20:00,49.5,49.62,49.49,49.57,37093.0,48.7585,48.8767,48.7487,48.8275,37093.0
2023-02-10 12:30:00,49.58,49.78,49.55,49.64,79705.0,48.8373,49.0343,48.8078,48.8964,79705.0
2023-02-10 12:40:00,49.64,49.75,49.62,49.66,36641.0,48.8964,49.0048,48.8767,48.9161,36641.0
2023-02-10 12:50:00,49.66,49.84,49.63,49.84,44398.0,48.9161,49.0934,48.8866,49.0934,44398.0
2023-02-10 13:00:00,49.84,49.88,49.8,49.84,28436.0,49.0934,49.1328,49.054,49.0934,28436.0
2023-02-10 13:10:00,49.83,50.04,49.82,50.04,59386.0,49.0836,49.2904,49.0737,49.2904,59386.0
2023-02-10 13:20:00,50.05,50.14,50.0,50.01,68281.0,49.3003,49.3889,49.251,49.2609,68281.0
2023-02-10 13:30:00,49.97,50.02,49.91,49.99,26830.0,49.2215,49.2707,49.1624,49.2412,26830.0
2023-02-10 13:40:00,49.96,49.98,49.83,49.93,36794.0,49.2116,49.2313,49.0836,49.1821,36794.0
2023-02-10 13:50:00,49.92,49.94,49.79,49.8,26806.0,49.1722,49.1919,49.0442,49.054,26806.0
2023-02-10 14:00:00,49.81,49.82,49.72,49.75,56463.0,49.0639,49.0737,48.9752,49.0048,56463.0
2023-02-10 14:10:00,49.75,49.87,49.74,49.84,26272.0,49.0048,49.123,48.9949,49.0934,26272.0
2023-02-10 14:20:00,49.82,49.85,49.7,49.72,38452.0,49.0737,49.1033,48.9555,48.9752,38452.0
2023-02-10 14:30:00,49.7,49.88,49.67,49.85,42145.0,48.9555,49.1328,48.926,49.1033,42145.0
2023-02-10 14:40:00,49.85,49.86,49.75,49.82,47350.0,49.1033,49.1131,49.0048,49.0737,47350.0
2023-02-10 14:50:00,49.82,49.97,49.82,49.94,40276.0,49.0737,49.2215,49.0737,49.1919,40276.0
2023-02-10 15:00:00,49.96,50.05,49.9,49.98,74980.0,49.2116,49.3003,49.1525,49.2313,74980.0
2023-02-10 15:10:00,49.98,50.02,49.83,49.87,63830.0,49.2313,49.2707,49.0836,49.123,63830.0
2023-02-10 15:20:00,49.85,49.9,49.8,49.89,41557.0,49.1033,49.1525,49.054,49.1427,41557.0
2023-02-10 15:30:00,49.89,50.06,49.89,50.06,84883.0,49.1427,49.3101,49.1427,49.3101,84883.0
2023-02-10 15:40:00,50.07,50.16,49.98,50.15,143050.0,49.32,49.4086,49.2313,49.3988,143050.0
2023-02-10 15:50:00,50.16,50.21,50.02,50.11,195877.0,49.4086,49.4579,49.2707,49.3594,195877.0
2023-02-13 09:30:00,50.29,50.37,50.16,50.35,142682.0,49.5367,49.6155,49.4086,49.5958,142682.0
2023-02-13 09:40:00,50.38,50.52,50.29,50.43,93869.0,49.6253,49.7632,49.5367,49.6746,93869.0
2023-02-13 09:50:00,50.47,50.68,50.35,50.66,57192.0,49.714,49.9208,49.5958,49.9011,57192.0
2023-02-13 10:00:00,50.7,50.72,50.6,50.65,47801.0,49.9405,49.9602,49.842,49.8913,47801.0
2023-02-13 10:10:00,50.68,50.68,50.58,50.65,35617.0,49.9208,49.9208,49.8223,49.8913,35617.0
2023-02-13 10:20:00,50.66,50.81,50.62,50.8,67031.0,49.9011,50.0489,49.8617,50.039,67031.0
2023-02-13 10:30:00,50.82,50.84,50.76,50.77,38563.0,50.0587,50.0784,49.9996,50.0095,38563.0
2023-02-13 10:40:00,50.77,50.93,50.76,50.92,46363.0,50.0095,50.1671,49.9996,50.1572,46363.0
2023-02-13 10:50:00,50.94,51.04,50.92,50.94,60585.0,50.1769,50.2754,50.1572,50.1769,60585.0
2023-02-13 11:00:00,50.97,51.02,50.95,50.97,28347.0,50.2065,50.2557,50.1868,50.2065,28347.0
2023-02-13 11:10:00,50.98,51.07,50.94,51.0,38869.0,50.2163,50.305,50.1769,50.236,38869.0
2023-02-13 11:20:00,51.01,51.03,50.94,50.99,27425.0,50.2459,50.2656,50.1769,50.2262,27425.0
2023-02-13 11:30:00,51.0,51.01,50.87,50.91,49531.0,50.236,50.2459,50.108,50.1474,49531.0
2023-02-13 11:40:00,50.91,51.16,50.91,51.12,39016.0,50.1474,50.3936,50.1474,50.3542,39016.0
2023-02-13 11:50:00,51.11,51.11,50.97,51.05,38393.0,50.3444,50.3444,50.2065,50.2853,38393.0
2023-02-13 12:00:00,51.04,51.13,51.03,51.09,26773.0,50.2754,50.3641,50.2656,50.3247,26773.0
2023-02-13 12:10:00,51.09,51.15,51.06,51.14,16710.0,50.3247,50.3838,50.2951,50.3739,16710.0
2023-02-13 12:20:00,51.14,51.18,51.08,51.11,64412.0,50.3739,50.4133,50.3148,50.3444,64412.0
2023-02-13 12:30:00,51.13,51.14,51.06,51.14,35879.0,50.3641,50.3739,50.2951,50.3739,35879.0
2023-02-13 12:40:00,51.15,51.21,51.13,51.17,45785.0,50.3838,50.4429,50.3641,50.4035,45785.0
2023-02-13 12:50:00,51.18,51.19,51.09,51.09,19936.0,50.4133,50.4232,50.3247,50.3247,19936.0
2023-02-13 13:00:00,51.1,51.16,51.01,51.01,31400.0,50.3345,50.3936,50.2459,50.2459,31400.0
2023-02-13 13:10:00,51.01,51.11,50.98,51.09,37025.0,50.2459,50.3444,50.2163,50.3247,37025.0
2023-02-13 13:20:00,51.08,51.2,51.06,51.17,48311.0,50.3148,50.433,50.2951,50.4035,48311.0
2023-02-13 13:30:00,51.19,51.26,51.17,51.18,26042.0,50.4232,50.4921,50.4035,50.4133,26042.0
2023-02-13 13:40:00,51.18,51.22,51.14,51.21,15556.0,50.4133,50.4527,50.3739,50.4429,15556.0
2023-02-13 13:50:00,51.21,51.26,51.2,51.26,38776.0,50.4429,50.4921,50.433,50.4921,38776.0
2023-02-13 14:00:00,51.27,51.31,51.18,51.2,21717.0,50.502,50.5414,50.4133,50.433,21717.0
2023-02-13 14:10:00,51.21,51.21,51.11,51.15,22015.0,50.4429,50.4429,50.3444,50.3838,22015.0
2023-02-13 14:20:00,51.14,51.16,51.02,51.04,49905.0,50.3739,50.3936,50.2557,50.2754,49905.0
2023-02-13 14:30:00,51.04,51.06,50.92,50.98,51265.0,50.2754,50.2951,50.1572,50.2163,51265.0
2023-02-13 14:40:00,50.99,50.99,50.86,50.91,48808.0,50.2262,50.2262,50.0981,50.1474,48808.0
2023-02-13 14:50:00,50.89,51.01,50.88,51.01,28915.0,50.1277,50.2459,50.1178,50.2459,28915.0
2023-02-13 15:00:00,51.01,51.03,50.85,51.01,24503.0,50.2459,50.2656,50.0883,50.2459,24503.0
2023-02-13 15:10:00,51.0,51.04,50.96,51.04,70739.0,50.236,50.2754,50.1966,50.2754,70739.0
2023-02-13 15:20:00,51.03,51.08,51.02,51.05,24392.0,50.2656,50.3148,50.2557,50.2853,24392.0
2023-02-13 15:30:00,51.07,51.22,51.07,51.21,82206.0,50.305,50.4527,50.305,50.4429,82206.0
2023-02-13 15:40:00,51.21,51.25,51.14,51.24,69652.0,50.4429,50.4823,50.3739,50.4724,69652.0
2023-02-13 15:50:00,51.22,51.28,51.07,51.28,228700.0,50.4527,50.5118,50.305,50.5118,228700.0
2023-02-14 09:30:00,50.89,50.9,50.44,50.79,302076.0,50.1277,50.1375,49.6844,50.0292,302076.0
2023-02-14 09:40:00,50.77,51.2,50.68,51.1,187052.0,50.0095,50.433,49.9208,50.3345,187052.0
2023-02-14 09:50:00,51.12,51.49,51.04,51.38,321132.0,50.3542,50.7187,50.2754,50.6104,321132.0
2023-02-14 10:00:00,51.41,51.65,51.4,51.62,192715.0,50.6399,50.8763,50.6301,50.8468,192715.0
2023-02-14 10:10:00,51.62,51.83,51.56,51.63,213089.0,50.8468,51.0536,50.7877,50.8566,213089.0
2023-02-14 10:20:00,51.64,51.76,51.38,51.41,116384.0,50.8665,50.9847,50.6104,50.6399,116384.0
2023-02-14 10:30:00,51.43,51.49,50.72,50.72,222398.0,50.6596,50.7187,49.9602,49.9602,222398.0
2023-02-14 10:40:00,50.72,50.8,50.4,50.76,271236.0,49.9602,50.039,49.645,49.9996,271236.0
2023-02-14 10:50:00,50.75,50.75,50.49,50.68,145495.0,49.9898,49.9898,49.7337,49.9208,145495.0
2023-02-14 11:00:00,50.69,51.05,50.66,50.83,158441.0,49.9307,50.2853,49.9011,50.0686,158441.0
2023-02-14 11:10:00,50.83,51.01,50.81,51.0,71678.0,50.0686,50.2459,50.0489,50.236,71678.0
2023-02-14 11:20:00,50.96,51.04,50.5,50.53,78897.0,50.1966,50.2754,49.7435,49.7731,78897.0
2023-02-14 11:30:00,50.53,50.53,50.24,50.34,257586.0,49.7731,49.7731,49.4874,49.5859,257586.0
2023-02-14 11:40:00,50.34,50.5,50.22,50.44,180305.0,49.5859,49.7435,49.4677,49.6844,180305.0
2023-02-14 11:50:00,50.45,50.5,50.19,50.46,75775.0,49.6943,49.7435,49.4382,49.7041,75775.0
2023-02-14 12:00:00,50.42,50.58,50.42,50.58,94933.0,49.6647,49.8223,49.6647,49.8223,94933.0
2023-02-14 12:10:00,50.57,50.74,50.56,50.7,71432.0,49.8125,49.9799,49.8026,49.9405,71432.0
2023-02-14 12:20:00,50.71,50.81,50.62,50.69,75549.0,49.9504,50.0489,49.8617,49.9307,75549.0
2023-02-14 12:30:00,50.68,50.84,50.67,50.71,25687.0,49.9208,50.0784,49.911,49.9504,25687.0
2023-02-14 12:40:00,50.73,50.83,50.7,50.76,18238.0,49.9701,50.0686,49.9405,49.9996,18238.0
2023-02-14 12:50:00,50.77,50.87,50.65,50.84,27605.0,50.0095,50.108,49.8913,50.0784,27605.0
2023-02-14 13:00:00,50.82,51.31,50.82,51.19,143530.0,50.0587,50.5414,50.0587,50.4232,143530.0
2023-02-14 13:10:00,51.17,51.44,51.09,51.27,125916.0,50.4035,50.6695,50.3247,50.502,125916.0
2023-02-14 13:20:00,51.29,51.33,51.12,51.19,105753.0,50.5217,50.5611,50.3542,50.4232,105753.0
2023-02-14 13:30:00,51.23,51.29,51.16,51.22,35397.0,50.4626,50.5217,50.3936,50.4527,35397.0
2023-02-14 13:40:00,51.23,51.26,51.02,51.18,54482.0,50.4626,50.4921,50.2557,50.4133,54482.0
2023-02-14 13:50:00,51.18,51.27,51.12,51.17,26885.0,50.4133,50.502,50.3542,50.4035,26885.0
2023-02-14 14:00:00,51.18,51.3,50.88,51.02,92253.0,50.4133,50.5315,50.1178,50.2557,92253.0
2023-02-14 14:10:00,51.01,51.25,51.01,51.22,21851.0,50.2459,50.4823,50.2459,50.4527,21851.0
2023-02-14 14:20:00,51.22,51.25,51.12,51.18,29011.0,50.4527,50.4823,50.3542,50.4133,29011.0
2023-02-14 14:30:00,51.19,51.46,51.19,51.39,61590.0,50.4232,50.6892,50.4232,50.6202,61590.0
2023-02-14 14:40:00,51.39,51.45,51.35,51.41,40278.0,50.6202,50.6793,50.5808,50.6399,40278.0
2023-02-14 14:50:00,51.43,51.48,51.31,51.35,43447.0,50.6596,50.7089,50.5414,50.5808,43447.0
2023-02-14 15:00:00,51.36,51.42,51.27,51.28,52988.0,50.5907,50.6498,50.502,50.5118,52988.0
2023-02-14 15:10:00,51.28,51.36,51.17,51.32,52656.0,50.5118,50.5907,50.4035,50.5512,52656.0
2023-02-14 15:20:00,51.31,51.42,51.3,51.33,39652.0,50.5414,50.6498,50.5315,50.5611,39652.0
2023-02-14 15:30:00,51.33,51.41,51.27,51.38,95186.0,50.5611,50.6399,50.502,50.6104,95186.0
2023-02-14 15:40:00,51.38,51.46,51.35,51.44,62118.0,50.6104,50.6892,50.5808,50.6695,62118.0
2023-02-14 15:50:00,51.42,51.48,51.19,51.23,185359.0,50.6498,50.7089,50.4232,50.4626,185359.0
2023-02-15 09:30:00,50.66,50.83,50.6,50.73,152479.0,49.9011,50.0686,49.842,49.9701,152479.0
2023-02-15 09:40:00,50.73,50.93,50.65,50.92,78966.0,49.9701,50.1671,49.8913,50.1572,78966.0
2023-02-15 09:50:00,50.9,50.97,50.5,50.64,71903.0,50.1375,50.2065,49.7435,49.8814,71903.0
2023-02-15 10:00:00,50.62,50.8,50.51,50.61,100570.0,49.8617,50.039,49.7534,49.8519,100570.0
2023-02-15 10:10:00,50.6,50.88,50.44,50.86,88895.0,49.842,50.1178,49.6844,50.0981,88895.0
2023-02-15 10:20:00,50.87,50.9,50.71,50.78,41467.0,50.108,50.1375,49.9504,50.0193,41467.0
2023-02-15 10:30:00,50.78,50.97,50.72,50.89,79086.0,50.0193,50.2065,49.9602,50.1277,79086.0
2023-02-15 10:40:00,50.89,50.92,50.68,50.72,80415.0,50.1277,50.1572,49.9208,49.9602,80415.0
2023-02-15 10:50:00,50.71,50.85,50.7,50.75,39560.0,49.9504,50.0883,49.9405,49.9898,39560.0
2023-02-15 11:00:00,50.72,51.04,50.71,50.98,72741.0,49.9602,50.2754,49.9504,50.2163,72741.0
2023-02-15 11:10:00,50.99,51.04,50.9,50.93,54970.0,50.2262,50.2754,50.1375,50.1671,54970.0
2023-02-15 11:20:00,50.95,51.09,50.9,51.09,33407.0,50.1868,50.3247,50.1375,50.3247,33407.0
2023-02-15 11:30:00,51.09,51.1,50.92,51.03,85040.0,50.3247,50.3345,50.1572,50.2656,85040.0
2023-02-15 11:40:00,51.03,51.25,51.03,51.2,63667.0,50.2656,50.4823,50.2656,50.433,63667.0
2023-02-15 11:50:00,51.21,51.24,51.08,51.09,82350.0,50.4429,50.4724,50.3148,50.3247,82350.0
2023-02-15 12:00:00,51.11,51.13,50.84,50.94,88851.0,50.3444,50.3641,50.0784,50.1769,88851.0
2023-02-15 12:10:00,50.95,50.98,50.87,50.88,55320.0,50.1868,50.2163,50.108,50.1178,55320.0
2023-02-15 12:20:00,50.9,50.92,50.79,50.81,56577.0,50.1375,50.1572,50.0292,50.0489,56577.0
2023-02-15 12:30:00,50.82,50.94,50.77,50.84,116330.0,50.0587,50.1769,50.0095,50.0784,116330.0
2023-02-15 12:40:00,50.89,50.97,50.85,50.96,31414.0,50.1277,50.2065,50.0883,50.1966,31414.0
2023-02-15 12:50:00,50.94,51.03,50.89,50.92,19115.0,50.1769,50.2656,50.1277,50.1572,19115.0
2023-02-15 13:00:00,50.95,51.01,50.87,51.0,29402.0,50.1868,50.2459,50.108,50.236,29402.0
2023-02-15 13:10:00,51.02,51.08,51.02,51.08,45799.0,50.2557,50.3148,50.2557,50.3148,45799.0
2023-02-15 13:20:00,51.09,51.16,51.07,51.15,18194.0,50.3247,50.3936,50.305,50.3838,18194.0
2023-02-15 13:30:00,51.16,51.18,51.09,51.16,17794.0,50.3936,50.4133,50.3247,50.3936,17794.0
2023-02-15 13:40:00,51.16,51.29,51.15,51.26,29418.0,50.3936,50.5217,50.3838,50.4921,29418.0
2023-02-15 13:50:00,51.26,51.3,51.2,51.29,45188.0,50.4921,50.5315,50.433,50.5217,45188.0
2023-02-15 14:00:00,51.3,51.4,51.27,51.37,53150.0,50.5315,50.6301,50.502,50.6005,53150.0
2023-02-15 14:10:00,51.34,51.44,51.33,51.33,40748.0,50.571,50.6695,50.5611,50.5611,40748.0
2023-02-15 14:20:00,51.33,51.39,51.28,51.36,43769.0,50.5611,50.6202,50.5118,50.5907,43769.0
2023-02-15 14:30:00,51.37,51.4,51.31,51.36,20836.0,50.6005,50.6301,50.5414,50.5907,20836.0
2023-02-15 14:40:00,51.37,51.43,51.31,51.32,30537.0,50.6005,50.6596,50.5414,50.5512,30537.0
2023-02-15 14:50:00,51.31,51.34,51.15,51.16,64322.0,50.5414,50.571,50.3838,50.3936,64322.0
2023-02-15 15:00:00,51.17,51.32,51.17,51.31,59320.0,50.4035,50.5512,50.4035,50.5414,59320.0
2023-02-15 15:10:00,51.3,51.31,51.19,51.21,36097.0,50.5315,50.5414,50.4232,50.4429,36097.0
2023-02-15 15:20:00,51.22,51.27,51.17,51.24,32370.0,50.4527,50.502,50.4035,50.4724,32370.0
2023-02-15 15:30:00,51.26,51.35,51.24,51.34,45506.0,50.4921,50.5808,50.4724,50.571,45506.0
2023-02-15 15:40:00,51.34,51.39,51.25,51.39,33473.0,50.571,50.6202,50.4823,50.6202,33473.0
2023-02-15 15:50:00,51.39,51.56,51.3,51.55,175851.0,50.6202,50.7877,50.5315,50.7778,175851.0
2023-02-16 09:30:00,50.2,50.39,50.09,50.36,446196.0,49.448,49.6352,49.3397,49.6056,446196.0
2023-02-16 09:40:00,50.36,50.44,50.18,50.34,133963.0,49.6056,49.6844,49.4283,49.5859,133963.0
2023-02-16 09:50:00,50.34,50.45,50.23,50.23,72497.0,49.5859,49.6943,49.4776,49.4776,72497.0
2023-02-16 10:00:00,50.21,50.4,50.13,50.35,140429.0,49.4579,49.645,49.3791,49.5958,140429.0
2023-02-16 10:10:00,50.38,50.57,50.35,50.56,124602.0,49.6253,49.8125,49.5958,49.8026,124602.0
2023-02-16 10:20:00,50.56,50.68,50.52,50.65,66075.0,49.8026,49.9208,49.7632,49.8913,66075.0
2023-02-16 10:30:00,50.64,50.85,50.64,50.8,105636.0,49.8814,50.0883,49.8814,50.039,105636.0
2023-02-16 10:40:00,50.79,50.92,50.72,50.91,58884.0,50.0292,50.1572,49.9602,50.1474,58884.0
2023-02-16 10:50:00,50.93,50.93,50.76,50.85,27137.0,50.1671,50.1671,49.9996,50.0883,27137.0
2023-02-16 11:00:00,50.84,50.98,50.74,50.84,70352.0,50.0784,50.2163,49.9799,50.0784,70352.0
2023-02-16 11:10:00,50.85,50.89,50.75,50.87,49509.0,50.0883,50.1277,49.9898,50.108,49509.0
2023-02-16 11:20:00,50.86,50.91,50.72,50.88,43092.0,50.0981,50.1474,49.9602,50.1178,43092.0
2023-02-16 11:30:00,50.88,50.97,50.77,50.83,56378.0,50.1178,50.2065,50.0095,50.0686,56378.0
2023-02-16 11:40:00,50.84,51.02,50.83,51.01,70437.0,50.0784,50.2557,50.0686,50.2459,70437.0
2023-02-16 11:50:00,50.97,50.99,50.87,50.88,67103.0,50.2065,50.2262,50.108,50.1178,67103.0
2023-02-16 12:00:00,50.89,50.94,50.84,50.92,48699.0,50.1277,50.1769,50.0784,50.1572,48699.0
2023-02-16 12:10:00,50.92,51.0,50.74,50.74,36857.0,50.1572,50.236,49.9799,49.9799,36857.0
2023-02-16 12:20:00,50.74,51.05,50.74,50.99,66529.0,49.9799,50.2853,49.9799,50.2262,66529.0
2023-02-16 12:30:00,50.99,51.21,50.99,51.14,67524.0,50.2262,50.4429,50.2262,50.3739,67524.0
2023-02-16 12:40:00,51.13,51.23,51.13,51.2,30525.0,50.3641,50.4626,50.3641,50.433,30525.0
2023-02-16 12:50:00,51.19,51.21,51.01,51.05,115661.0,50.4232,50.4429,50.2459,50.2853,115661.0
2023-02-16 13:00:00,51.06,51.18,50.97,51.11,102744.0,50.2951,50.4133,50.2065,50.3444,102744.0
2023-02-16 13:10:00,51.12,51.13,50.92,50.98,34367.0,50.3542,50.3641,50.1572,50.2163,34367.0
2023-02-16 13:20:00,50.98,51.02,50.86,50.88,71610.0,50.2163,50.2557,50.0981,50.1178,71610.0
2023-02-16 13:30:00,50.88,51.07,50.85,51.04,66464.0,50.1178,50.305,50.0883,50.2754,66464.0
2023-02-16 13:40:00,51.03,51.13,51.0,51.07,71819.0,50.2656,50.3641,50.236,50.305,71819.0
2023-02-16 13:50:00,51.06,51.07,50.98,51.05,39626.0,50.2951,50.305,50.2163,50.2853,39626.0
2023-02-16 14:00:00,51.05,51.16,51.05,51.09,43847.0,50.2853,50.3936,50.2853,50.3247,43847.0
2023-02-16 14:10:00,51.09,51.17,51.07,51.13,22604.0,50.3247,50.4035,50.305,50.3641,22604.0
2023-02-16 14:20:00,51.1,51.2,50.99,51.15,40614.0,50.3345,50.433,50.2262,50.3838,40614.0
2023-02-16 14:30:00,51.15,51.24,51.15,51.2,28341.0,50.3838,50.4724,50.3838,50.433,28341.0
2023-02-16 14:40:00,51.19,51.19,51.08,51.12,71618.0,50.4232,50.4232,50.3148,50.3542,71618.0
2023-02-16 14:50:00,51.11,51.13,51.06,51.08,18723.0,50.3444,50.3641,50.2951,50.3148,18723.0
2023-02-16 15:00:00,51.06,51.09,50.73,50.87,357877.0,50.2951,50.3247,49.9701,50.108,357877.0
2023-02-16 15:10:00,50.86,50.88,50.55,50.57,126430.0,50.0981,50.1178,49.7928,49.8125,126430.0
2023-02-16 15:20:00,50.57,50.59,50.35,50.35,123799.0,49.8125,49.8322,49.5958,49.5958,123799.0
2023-02-16 15:30:00,50.34,50.4,50.19,50.27,595388.0,49.5859,49.645,49.4382,49.517,595388.0
2023-02-16 15:40:00,50.28,50.31,50.1,50.29,146219.0,49.5268,49.5564,49.3495,49.5367,146219.0
2023-02-16 15:50:00,50.28,50.39,50.07,50.09,298561.0,49.5268,49.6352,49.32,49.3397,298561.0
2023-02-17 09:30:00,49.53,49.71,49.44,49.46,252529.0,48.7881,48.9654,48.6994,48.7191,252529.0
2023-02-17 09:40:00,49.44,49.52,49.24,49.28,209601.0,48.6994,48.7782,48.5024,48.5418,209601.0
2023-02-17 09:50:00,49.28,49.3,49.08,49.22,227079.0,48.5418,48.5615,48.3448,48.4827,227079.0
2023-02-17 10:00:00,49.21,49.46,49.2,49.37,99325.0,48.4729,48.7191,48.463,48.6305,99325.0
2023-02-17 10:10:00,49.35,49.7,49.32,49.65,156138.0,48.6108,48.9555,48.5812,48.9063,156138.0
2023-02-17 10:20:00,49.65,49.77,49.49,49.49,111177.0,48.9063,49.0245,48.7487,48.7487,111177.0
2023-02-17 10:30:00,49.5,49.81,49.47,49.59,89026.0,48.7585,49.0639,48.729,48.8472,89026.0
2023-02-17 10:40:00,49.59,49.59,49.31,49.37,102213.0,48.8472,48.8472,48.5714,48.6305,102213.0
2023-02-17 10:50:00,49.37,49.38,49.23,49.28,47710.0,48.6305,48.6403,48.4926,48.5418,47710.0
2023-02-17 11:00:00,49.23,49.36,49.16,49.27,134045.0,48.4926,48.6206,48.4236,48.532,134045.0
2023-02-17 11:10:00,49.27,49.35,49.22,49.25,47727.0,48.532,48.6108,48.4827,48.5123,47727.0
2023-02-17 11:20:00,49.24,49.24,49.1,49.15,28734.0,48.5024,48.5024,48.3645,48.4138,28734.0
2023-02-17 11:30:00,49.15,49.27,49.06,49.26,91043.0,48.4138,48.532,48.3251,48.5221,91043.0
2023-02-17 11:40:00,49.26,49.4,49.24,49.33,35687.0,48.5221,48.66,48.5024,48.5911,35687.0
2023-02-17 11:50:00,49.31,49.33,49.12,49.22,58263.0,48.5714,48.5911,48.3842,48.4827,58263.0
2023-02-17 12:00:00,49.24,49.43,49.24,49.43,36910.0,48.5024,48.6896,48.5024,48.6896,36910.0
2023-02-17 12:10:00,49.41,49.52,49.38,49.38,70566.0,48.6699,48.7782,48.6403,48.6403,70566.0
2023-02-17 12:20:00,49.38,49.46,49.34,49.41,22700.0,48.6403,48.7191,48.6009,48.6699,22700.0
2023-02-17 12:30:00,49.39,49.41,49.3,49.3,26519.0,48.6502,48.6699,48.5615,48.5615,26519.0
2023-02-17 12:40:00,49.33,49.33,49.18,49.19,53144.0,48.5911,48.5911,48.4433,48.4532,53144.0
2023-02-17 12:50:00,49.2,49.2,49.04,49.15,89919.0,48.463,48.463,48.3054,48.4138,89919.0
2023-02-17 13:00:00,49.15,49.28,49.09,49.27,110515.0,48.4138,48.5418,48.3547,48.532,110515.0
2023-02-17 13:10:00,49.27,49.38,49.27,49.34,24700.0,48.532,48.6403,48.532,48.6009,24700.0
2023-02-17 13:20:00,49.33,49.34,49.13,49.21,39886.0,48.5911,48.6009,48.3941,48.4729,39886.0
2023-02-17 13:30:00,49.2,49.29,49.15,49.27,45709.0,48.463,48.5517,48.4138,48.532,45709.0
2023-02-17 13:40:00,49.26,49.36,49.24,49.31,43551.0,48.5221,48.6206,48.5024,48.5714,43551.0
2023-02-17 13:50:00,49.31,49.34,49.22,49.32,108458.0,48.5714,48.6009,48.4827,48.5812,108458.0
2023-02-17 14:00:00,49.34,49.47,49.33,49.46,41741.0,48.6009,48.729,48.5911,48.7191,41741.0
2023-02-17 14:10:00,49.43,49.47,49.31,49.36,26947.0,48.6896,48.729,48.5714,48.6206,26947.0
2023-02-17 14:20:00,49.38,49.61,49.37,49.54,34771.0,48.6403,48.8669,48.6305,48.7979,34771.0
2023-02-17 14:30:00,49.54,49.71,49.54,49.69,79165.0,48.7979,48.9654,48.7979,48.9457,79165.0
2023-02-17 14:40:00,49.68,49.68,49.54,49.67,51953.0,48.9358,48.9358,48.7979,48.926,51953.0
2023-02-17 14:50:00,49.67,49.82,49.67,49.79,64844.0,48.926,49.0737,48.926,49.0442,64844.0
2023-02-17 15:00:00,49.8,49.88,49.69,49.86,154852.0,49.054,49.1328,48.9457,49.1131,154852.0
2023-02-17 15:10:00,49.85,49.87,49.69,49.74,137979.0,49.1033,49.123,48.9457,48.9949,137979.0
2023-02-17 15:20:00,49.74,49.79,49.62,49.66,169831.0,48.9949,49.0442,48.8767,48.9161,169831.0
2023-02-17 15:30:00,49.65,49.89,49.63,49.73,81836.0,48.9063,49.1427,48.8866,48.9851,81836.0
2023-02-17 15:40:00,49.74,49.79,49.62,49.62,137600.0,48.9949,49.0442,48.8767,48.8767,137600.0
2023-02-17 15:50:00,49.62,49.86,49.62,49.83,203746.0,48.8767,49.1131,48.8767,49.0836,203746.0
2023-02-21 09:30:00,48.79,48.99,48.79,48.94,185996.0,48.0591,48.2562,48.0591,48.2069,185996.0
2023-02-21 09:40:00,48.96,49.06,48.73,48.75,208008.0,48.2266,48.3251,48.0,48.0197,208008.0
2023-02-21 09:50:00,48.76,48.88,48.61,48.66,156223.0,48.0296,48.1478,47.8818,47.9311,156223.0
2023-02-21 10:00:00,48.61,48.75,48.57,48.63,71229.0,47.8818,48.0197,47.8424,47.9015,71229.0
2023-02-21 10:10:00,48.62,48.64,48.43,48.52,115870.0,47.8917,47.9114,47.7045,47.7932,115870.0
2023-02-21 10:20:00,48.51,48.6,48.41,48.46,60199.0,47.7833,47.872,47.6848,47.7341,60199.0
2023-02-21 10:30:00,48.46,48.58,48.41,48.49,92928.0,47.7341,47.8523,47.6848,47.7636,92928.0
2023-02-21 10:40:00,48.49,48.67,48.41,48.42,67202.0,47.7636,47.9409,47.6848,47.6947,67202.0
2023-02-21 10:50:00,48.44,48.47,48.35,48.37,61281.0,47.7144,47.7439,47.6257,47.6454,61281.0
2023-02-21 11:00:00,48.37,48.47,48.3,48.3,207565.0,47.6454,47.7439,47.5765,47.5765,207565.0
2023-02-21 11:10:00,48.29,48.37,48.24,48.29,209241.0,47.5666,47.6454,47.5174,47.5666,209241.0
2023-02-21 11:20:00,48.29,48.31,48.21,48.23,49669.0,47.5666,47.5863,47.4878,47.5075,49669.0
2023-02-21 11:30:00,48.23,48.28,48.13,48.19,114547.0,47.5075,47.5568,47.409,47.4681,114547.0
2023-02-21 11:40:00,48.18,48.31,48.15,48.26,80254.0,47.4583,47.5863,47.4287,47.5371,80254.0
2023-02-21 11:50:00,48.25,48.25,48.12,48.17,45071.0,47.5272,47.5272,47.3992,47.4484,45071.0
2023-02-21 12:00:00,48.16,48.23,48.13,48.19,51374.0,47.4386,47.5075,47.409,47.4681,51374.0
2023-02-21 12:10:00,48.18,48.2,48.07,48.17,33913.0,47.4583,47.478,47.3499,47.4484,33913.0
2023-02-21 12:20:00,48.18,48.21,48.08,48.11,21750.0,47.4583,47.4878,47.3598,47.3893,21750.0
2023-02-21 12:30:00,48.11,48.2,48.08,48.15,33120.0,47.3893,47.478,47.3598,47.4287,33120.0
2023-02-21 12:40:00,48.21,48.22,48.14,48.19,21492.0,47.4878,47.4977,47.4189,47.4681,21492.0
2023-02-21 12:50:00,48.19,48.27,48.18,48.27,27652.0,47.4681,47.5469,47.4583,47.5469,27652.0
2023-02-21 13:00:00,48.26,48.28,48.15,48.15,27949.0,47.5371,47.5568,47.4287,47.4287,27949.0
2023-02-21 13:10:00,48.15,48.16,48.09,48.12,50076.0,47.4287,47.4386,47.3696,47.3992,50076.0
2023-02-21 13:20:00,48.11,48.17,48.01,48.05,48778.0,47.3893,47.4484,47.2908,47.3302,48778.0
2023-02-21 13:30:00,48.03,48.05,47.96,47.96,146711.0,47.3105,47.3302,47.2416,47.2416,146711.0
2023-02-21 13:40:00,47.95,48.06,47.93,47.99,39449.0,47.2317,47.3401,47.212,47.2711,39449.0
2023-02-21 13:50:00,47.99,47.99,47.92,47.95,49898.0,47.2711,47.2711,47.2022,47.2317,49898.0
2023-02-21 14:00:00,47.95,47.95,47.87,47.87,121128.0,47.2317,47.2317,47.1529,47.1529,121128.0
2023-02-21 14:10:00,47.87,47.87,47.78,47.78,76430.0,47.1529,47.1529,47.0643,47.0643,76430.0
2023-02-21 14:20:00,47.78,47.9,47.75,47.88,76602.0,47.0643,47.1825,47.0347,47.1628,76602.0
2023-02-21 14:30:00,47.87,47.99,47.85,47.97,119096.0,47.1529,47.2711,47.1332,47.2514,119096.0
2023-02-21 14:40:00,47.97,48.06,47.88,48.01,235192.0,47.2514,47.3401,47.1628,47.2908,235192.0
2023-02-21 14:50:00,48.0,48.01,47.92,47.97,63936.0,47.281,47.2908,47.2022,47.2514,63936.0
2023-02-21 15:00:00,47.99,48.07,47.94,47.95,59637.0,47.2711,47.3499,47.2219,47.2317,59637.0
2023-02-21 15:10:00,47.94,47.95,47.87,47.91,24848.0,47.2219,47.2317,47.1529,47.1923,24848.0
2023-02-21 15:20:00,47.9,47.99,47.87,47.94,138874.0,47.1825,47.2711,47.1529,47.2219,138874.0
2023-02-21 15:30:00,47.95,48.08,47.93,47.96,84739.0,47.2317,47.3598,47.212,47.2416,84739.0
2023-02-21 15:40:00,47.96,48.04,47.91,48.0,121357.0,47.2416,47.3204,47.1923,47.281,121357.0
2023-02-21 15:50:00,47.99,48.05,47.78,47.84,395808.0,47.2711,47.3302,47.0643,47.1234,395808.0
2023-02-22 09:30:00,47.9,48.04,47.87,48.0,162666.0,47.1825,47.3204,47.1529,47.281,162666.0
2023-02-22 09:40:00,48.01,48.13,47.97,48.11,156965.0,47.2908,47.409,47.2514,47.3893,156965.0
2023-02-22 09:50:00,48.12,48.12,47.95,47.96,127162.0,47.3992,47.3992,47.2317,47.2416,127162.0
2023-02-22 10:00:00,47.96,47.98,47.78,47.79,101547.0,47.2416,47.2613,47.0643,47.0741,101547.0
2023-02-22 10:10:00,47.8,47.8,47.53,47.59,149335.0,47.084,47.084,46.818,46.8771,149335.0
2023-02-22 10:20:00,47.6,47.84,47.6,47.67,121833.0,46.887,47.1234,46.887,46.9559,121833.0
2023-02-22 10:30:00,47.65,47.69,47.47,47.49,132515.0,46.9362,46.9756,46.7589,46.7786,132515.0
2023-02-22 10:40:00,47.51,47.72,47.51,47.7,64764.0,46.7983,47.0052,46.7983,46.9855,64764.0
2023-02-22 10:50:00,47.71,47.89,47.7,47.83,44270.0,46.9953,47.1726,46.9855,47.1135,44270.0
2023-02-22 11:00:00,47.83,47.89,47.79,47.84,46872.0,47.1135,47.1726,47.0741,47.1234,46872.0
2023-02-22 11:10:00,47.86,47.86,47.7,47.75,33072.0,47.1431,47.1431,46.9855,47.0347,33072.0
2023-02-22 11:20:00,47.76,47.87,47.76,47.79,46630.0,47.0446,47.1529,47.0446,47.0741,46630.0
2023-02-22 11:30:00,47.81,47.94,47.76,47.77,58557.0,47.0938,47.2219,47.0446,47.0544,58557.0
2023-02-22 11:40:00,47.78,47.89,47.78,47.79,30269.0,47.0643,47.1726,47.0643,47.0741,30269.0
2023-02-22 11:50:00,47.81,47.9,47.78,47.9,24209.0,47.0938,47.1825,47.0643,47.1825,24209.0
2023-02-22 12:00:00,47.88,47.96,47.82,47.9,59407.0,47.1628,47.2416,47.1037,47.1825,59407.0
2023-02-22 12:10:00,47.89,48.03,47.82,48.0,92663.0,47.1726,47.3105,47.1037,47.281,92663.0
2023-02-22 12:20:00,48.01,48.08,47.99,48.0,48997.0,47.2908,47.3598,47.2711,47.281,48997.0
2023-02-22 12:30:00,48.02,48.13,48.01,48.06,40954.0,47.3007,47.409,47.2908,47.3401,40954.0
2023-02-22 12:40:00,48.09,48.16,48.06,48.06,36378.0,47.3696,47.4386,47.3401,47.3401,36378.0
2023-02-22 12:50:00,48.08,48.1,48.04,48.05,23655.0,47.3598,47.3795,47.3204,47.3302,23655.0
2023-02-22 13:00:00,48.06,48.12,47.99,48.12,16338.0,47.3401,47.3992,47.2711,47.3992,16338.0
2023-02-22 13:10:00,48.1,48.15,48.06,48.15,17567.0,47.3795,47.4287,47.3401,47.4287,17567.0
2023-02-22 13:20:00,48.14,48.24,48.14,48.23,71501.0,47.4189,47.5174,47.4189,47.5075,71501.0
2023-02-22 13:30:00,48.23,48.24,48.11,48.22,31457.0,47.5075,47.5174,47.3893,47.4977,31457.0
2023-02-22 13:40:00,48.22,48.23,48.14,48.18,10199.0,47.4977,47.5075,47.4189,47.4583,10199.0
2023-02-22 13:50:00,48.16,48.17,48.03,48.11,45572.0,47.4386,47.4484,47.3105,47.3893,45572.0
2023-02-22 14:00:00,48.09,48.31,47.82,48.15,444464.0,47.3696,47.5863,47.1037,47.4287,444464.0
2023-02-22 14:10:00,48.16,48.23,47.7,48.01,369274.0,47.4386,47.5075,46.9855,47.2908,369274.0
2023-02-22 14:20:00,48.01,48.13,47.81,47.86,535689.0,47.2908,47.409,47.0938,47.1431,535689.0
2023-02-22 14:30:00,47.82,47.86,47.63,47.68,257841.0,47.1037,47.1431,46.9165,46.9658,257841.0
2023-02-22 14:40:00,47.71,47.82,47.53,47.81,174366.0,46.9953,47.1037,46.818,47.0938,174366.0
2023-02-22 14:50:00,47.8,47.82,47.44,47.44,185360.0,47.084,47.1037,46.7294,46.7294,185360.0
2023-02-22 15:00:00,47.43,47.53,47.38,47.5,186093.0,46.7195,46.818,46.6703,46.7885,186093.0
2023-02-22 15:10:00,47.49,47.58,47.42,47.49,90061.0,46.7786,46.8673,46.7097,46.7786,90061.0
2023-02-22 15:20:00,47.49,47.65,47.42,47.46,107495.0,46.7786,46.9362,46.7097,46.7491,107495.0
2023-02-22 15:30:00,47.45,47.54,47.36,47.36,174207.0,46.7392,46.8279,46.6506,46.6506,174207.0
2023-02-22 15:40:00,47.38,47.49,47.36,47.43,70440.0,46.6703,46.7786,46.6506,46.7195,70440.0
2023-02-22 15:50:00,47.44,47.73,47.32,47.71,450815.0,46.7294,47.015,46.6112,46.9953,450815.0
2023-02-23 09:30:00,48.37,48.42,48.23,48.25,433423.0,47.6454,47.6947,47.5075,47.5272,433423.0
2023-02-23 09:40:00,48.27,48.52,48.2,48.45,275440.0,47.5469,47.7932,47.478,47.7242,275440.0
2023-02-23 09:50:00,48.43,48.52,48.39,48.45,335710.0,47.7045,47.7932,47.6651,47.7242,335710.0
2023-02-23 10:00:00,48.46,48.52,48.13,48.25,182566.0,47.7341,47.7932,47.409,47.5272,182566.0
2023-02-23 10:10:00,48.25,48.29,48.13,48.19,111236.0,47.5272,47.5666,47.409,47.4681,111236.0
2023-02-23 10:20:00,48.26,48.32,48.17,48.25,79274.0,47.5371,47.5962,47.4484,47.5272,79274.0
2023-02-23 10:30:00,48.26,48.32,48.05,48.22,192772.0,47.5371,47.5962,47.3302,47.4977,192772.0
2023-02-23 10:40:00,48.2,48.2,47.74,47.77,196400.0,47.478,47.478,47.0249,47.0544,196400.0
2023-02-23 10:50:00,47.76,47.82,47.73,47.8,99091.0,47.0446,47.1037,47.015,47.084,99091.0
2023-02-23 11:00:00,47.79,47.92,47.61,47.66,208397.0,47.0741,47.2022,46.8968,46.9461,208397.0
2023-02-23 11:10:00,47.67,47.76,47.6,47.61,97956.0,46.9559,47.0446,46.887,46.8968,97956.0
2023-02-23 11:20:00,47.61,47.61,47.48,47.52,111109.0,46.8968,46.8968,46.7688,46.8082,111109.0
2023-02-23 11:30:00,47.51,47.57,47.43,47.44,128590.0,46.7983,46.8574,46.7195,46.7294,128590.0
2023-02-23 11:40:00,47.45,47.45,47.24,47.29,136898.0,46.7392,46.7392,46.5324,46.5816,136898.0
2023-02-23 11:50:00,47.29,47.3,47.15,47.16,192700.0,46.5816,46.5915,46.4437,46.4536,192700.0
2023-02-23 12:00:00,47.16,47.24,47.13,47.2,97781.0,46.4536,46.5324,46.424,46.493,97781.0
2023-02-23 12:10:00,47.19,47.33,47.11,47.25,109021.0,46.4831,46.621,46.4043,46.5422,109021.0
2023-02-23 12:20:00,47.25,47.29,47.13,47.23,88046.0,46.5422,46.5816,46.424,46.5225,88046.0
2023-02-23 12:30:00,47.24,47.4,47.2,47.31,63062.0,46.5324,46.69,46.493,46.6013,63062.0
2023-02-23 12:40:00,47.31,47.4,47.26,47.34,45744.0,46.6013,46.69,46.5521,46.6309,45744.0
2023-02-23 12:50:00,47.35,47.43,47.33,47.42,97606.0,46.6407,46.7195,46.621,46.7097,97606.0
2023-02-23 13:00:00,47.43,47.52,47.31,47.35,182604.0,46.7195,46.8082,46.6013,46.6407,182604.0
2023-02-23 13:10:00,47.34,47.42,47.29,47.42,34344.0,46.6309,46.7097,46.5816,46.7097,34344.0
2023-02-23 13:20:00,47.42,47.45,47.35,47.44,115183.0,46.7097,46.7392,46.6407,46.7294,115183.0
2023-02-23 13:30:00,47.44,47.46,47.36,47.46,51578.0,46.7294,46.7491,46.6506,46.7491,51578.0
2023-02-23 13:40:00,47.47,47.61,47.44,47.6,169517.0,46.7589,46.8968,46.7294,46.887,169517.0
2023-02-23 13:50:00,47.61,47.62,47.51,47.57,55337.0,46.8968,46.9067,46.7983,46.8574,55337.0
2023-02-23 14:00:00,47.57,47.66,47.5,47.63,57165.0,46.8574,46.9461,46.7885,46.9165,57165.0
2023-02-23 14:10:00,47.63,47.95,47.6,47.91,193619.0,46.9165,47.2317,46.887,47.1923,193619.0
2023-02-23 14:20:00,47.92,48.01,47.91,47.98,172222.0,47.2022,47.2908,47.1923,47.2613,172222.0
2023-02-23 14:30:00,48.0,48.15,47.97,48.1,117586.0,47.281,47.4287,47.2514,47.3795,117586.0
2023-02-23 14:40:00,48.13,48.14,48.04,48.11,78746.0,47.409,47.4189,47.3204,47.3893,78746.0
2023-02-23 14:50:00,48.1,48.12,47.99,48.03,113936.0,47.3795,47.3992,47.2711,47.3105,113936.0
2023-02-23 15:00:00,48.04,48.24,48.04,48.15,71058.0,47.3204,47.5174,47.3204,47.4287,71058.0
2023-02-23 15:10:00,48.16,48.27,48.14,48.19,93112.0,47.4386,47.5469,47.4189,47.4681,93112.0
2023-02-23 15:20:00,48.19,48.36,48.14,48.35,81388.0,47.4681,47.6356,47.4189,47.6257,81388.0
2023-02-23 15:30:00,48.34,48.38,48.26,48.33,119251.0,47.6159,47.6553,47.5371,47.606,119251.0
2023-02-23 15:40:00,48.31,48.35,48.18,48.22,80259.0,47.5863,47.6257,47.4583,47.4977,80259.0
2023-02-23 15:50:00,48.23,48.28,48.1,48.17,367190.0,47.5075,47.5568,47.3795,47.4484,367190.0
2023-02-24 09:30:00,46.88,47.12,46.84,47.1,457015.0,46.1778,46.4142,46.1384,46.3945,457015.0
2023-02-24 09:40:00,47.11,47.14,46.59,46.66,240947.0,46.4043,46.4339,45.8921,45.9611,240947.0
2023-02-24 09:50:00,46.64,46.78,46.61,46.65,170282.0,45.9414,46.0793,45.9118,45.9512,170282.0
2023-02-24 10:00:00,46.64,46.89,46.58,46.73,283712.0,45.9414,46.1876,45.8823,46.03,283712.0
2023-02-24 10:10:00,46.72,46.75,46.51,46.59,226961.0,46.0202,46.0497,45.8133,45.8921,226961.0
2023-02-24 10:20:00,46.6,46.65,46.53,46.62,78911.0,45.902,45.9512,45.833,45.9217,78911.0
2023-02-24 10:30:00,46.62,46.69,46.52,46.58,277950.0,45.9217,45.9906,45.8232,45.8823,277950.0
2023-02-24 10:40:00,46.58,46.74,46.5,46.58,122724.0,45.8823,46.0399,45.8035,45.8823,122724.0
2023-02-24 10:50:00,46.57,46.59,46.48,46.58,160905.0,45.8724,45.8921,45.7838,45.8823,160905.0
2023-02-24 11:00:00,46.58,46.73,46.55,46.71,92504.0,45.8823,46.03,45.8527,46.0103,92504.0
2023-02-24 11:10:00,46.7,46.82,46.69,46.77,117002.0,46.0005,46.1187,45.9906,46.0694,117002.0
2023-02-24 11:20:00,46.76,46.95,46.7,46.89,91049.0,46.0596,46.2467,46.0005,46.1876,91049.0
2023-02-24 11:30:00,46.88,46.98,46.8,46.82,121416.0,46.1778,46.2763,46.099,46.1187,121416.0
2023-02-24 11:40:00,46.81,47.1,46.81,47.06,94373.0,46.1088,46.3945,46.1088,46.3551,94373.0
2023-02-24 11:50:00,47.08,47.19,46.96,46.99,124468.0,46.3748,46.4831,46.2566,46.2861,124468.0
2023-02-24 12:00:00,47.03,47.04,46.89,46.94,50535.0,46.3255,46.3354,46.1876,46.2369,50535.0
2023-02-24 12:10:00,46.95,47.0,46.87,46.91,34692.0,46.2467,46.296,46.1679,46.2073,34692.0
2023-02-24 12:20:00,46.92,46.97,46.86,46.93,50308.0,46.2172,46.2664,46.1581,46.227,50308.0
2023-02-24 12:30:00,46.94,47.02,46.84,46.84,47511.0,46.2369,46.3157,46.1384,46.1384,47511.0
2023-02-24 12:40:00,46.85,46.86,46.71,46.74,78899.0,46.1482,46.1581,46.0103,46.0399,78899.0
2023-02-24 12:50:00,46.73,46.77,46.69,46.71,58887.0,46.03,46.0694,45.9906,46.0103,58887.0
2023-02-24 13:00:00,46.69,46.76,46.62,46.63,87808.0,45.9906,46.0596,45.9217,45.9315,87808.0
2023-02-24 13:10:00,46.65,46.72,46.63,46.72,36310.0,45.9512,46.0202,45.9315,46.0202,36310.0
2023-02-24 13:20:00,46.73,46.87,46.71,46.82,80982.0,46.03,46.1679,46.0103,46.1187,80982.0
2023-02-24 13:30:00,46.82,46.82,46.68,46.81,80963.0,46.1187,46.1187,45.9808,46.1088,80963.0
2023-02-24 13:40:00,46.82,46.95,46.82,46.91,53793.0,46.1187,46.2467,46.1187,46.2073,53793.0
2023-02-24 13:50:00,46.92,47.0,46.89,46.94,66440.0,46.2172,46.296,46.1876,46.2369,66440.0
2023-02-24 14:00:00,46.94,47.03,46.91,47.0,54892.0,46.2369,46.3255,46.2073,46.296,54892.0
2023-02-24 14:10:00,47.0,47.05,46.89,47.03,53744.0,46.296,46.3452,46.1876,46.3255,53744.0
2023-02-24 14:20:00,47.04,47.09,46.94,46.98,164877.0,46.3354,46.3846,46.2369,46.2763,164877.0
2023-02-24 14:30:00,46.98,47.0,46.89,46.94,68337.0,46.2763,46.296,46.1876,46.2369,68337.0
2023-02-24 14:40:00,46.95,47.08,46.82,47.05,315489.0,46.2467,46.3748,46.1187,46.3452,315489.0
2023-02-24 14:50:00,47.06,47.28,47.05,47.22,119038.0,46.3551,46.5718,46.3452,46.5127,119038.0
2023-02-24 15:00:00,47.24,47.34,47.15,47.26,150109.0,46.5324,46.6309,46.4437,46.5521,150109.0
2023-02-24 15:10:00,47.26,47.28,47.1,47.21,79467.0,46.5521,46.5718,46.3945,46.5028,79467.0
2023-02-24 15:20:00,47.21,47.3,47.13,47.14,89389.0,46.5028,46.5915,46.424,46.4339,89389.0
2023-02-24 15:30:00,47.13,47.17,46.89,46.92,196732.0,46.424,46.4634,46.1876,46.2172,196732.0
2023-02-24 15:40:00,46.91,46.98,46.87,46.91,128393.0,46.2073,46.2763,46.1679,46.2073,128393.0
2023-02-24 15:50:00,46.92,47.18,46.81,47.13,722593.0,46.2172,46.4733,46.1088,46.424,722593.0
2023-02-27 09:30:00,47.94,47.98,47.78,47.82,241250.0,47.2219,47.2613,47.0643,47.1037,241250.0
2023-02-27 09:40:00,47.82,47.92,47.76,47.83,197323.0,47.1037,47.2022,47.0446,47.1135,197323.0
2023-02-27 09:50:00,47.83,48.07,47.82,48.06,196128.0,47.1135,47.3499,47.1037,47.3401,196128.0
2023-02-27 10:00:00,48.06,48.29,48.0,48.26,156064.0,47.3401,47.5666,47.281,47.5371,156064.0
2023-02-27 10:10:00,48.25,48.26,48.15,48.24,108091.0,47.5272,47.5371,47.4287,47.5174,108091.0
2023-02-27 10:20:00,48.24,48.26,48.14,48.15,87272.0,47.5174,47.5371,47.4189,47.4287,87272.0
2023-02-27 10:30:00,48.14,48.19,47.78,47.83,213863.0,47.4189,47.4681,47.0643,47.1135,213863.0
2023-02-27 10:40:00,47.82,47.84,47.68,47.79,129573.0,47.1037,47.1234,46.9658,47.0741,129573.0
2023-02-27 10:50:00,47.79,47.83,47.65,47.79,166208.0,47.0741,47.1135,46.9362,47.0741,166208.0
2023-02-27 11:00:00,47.79,47.86,47.78,47.84,198576.0,47.0741,47.1431,47.0643,47.1234,198576.0
2023-02-27 11:10:00,47.86,47.88,47.59,47.62,212951.0,47.1431,47.1628,46.8771,46.9067,212951.0
2023-02-27 11:20:00,47.64,47.67,47.55,47.59,140845.0,46.9264,46.9559,46.8377,46.8771,140845.0
2023-02-27 11:30:00,47.6,47.65,47.42,47.54,173162.0,46.887,46.9362,46.7097,46.8279,173162.0
2023-02-27 11:40:00,47.54,47.59,47.51,47.58,102633.0,46.8279,46.8771,46.7983,46.8673,102633.0
2023-02-27 11:50:00,47.58,47.6,47.53,47.58,31242.0,46.8673,46.887,46.818,46.8673,31242.0
2023-02-27 12:00:00,47.57,47.58,47.45,47.46,136284.0,46.8574,46.8673,46.7392,46.7491,136284.0
2023-02-27 12:10:00,47.46,47.57,47.43,47.54,72945.0,46.7491,46.8574,46.7195,46.8279,72945.0
2023-02-27 12:20:00,47.52,47.56,47.4,47.55,49734.0,46.8082,46.8476,46.69,46.8377,49734.0
2023-02-27 12:30:00,47.55,47.68,47.55,47.63,64713.0,46.8377,46.9658,46.8377,46.9165,64713.0
2023-02-27 12:40:00,47.63,47.67,47.56,47.65,49456.0,46.9165,46.9559,46.8476,46.9362,49456.0
2023-02-27 12:50:00,47.65,47.69,47.6,47.68,47639.0,46.9362,46.9756,46.887,46.9658,47639.0
2023-02-27 13:00:00,47.67,47.71,47.64,47.69,43246.0,46.9559,46.9953,46.9264,46.9756,43246.0
2023-02-27 13:10:00,47.69,47.79,47.68,47.73,50457.0,46.9756,47.0741,46.9658,47.015,50457.0
2023-02-27 13:20:00,47.73,47.76,47.64,47.69,28666.0,47.015,47.0446,46.9264,46.9756,28666.0
2023-02-27 13:30:00,47.7,47.72,47.61,47.64,54047.0,46.9855,47.0052,46.8968,46.9264,54047.0
2023-02-27 13:40:00,47.67,47.68,47.53,47.55,59451.0,46.9559,46.9658,46.818,46.8377,59451.0
2023-02-27 13:50:00,47.55,47.74,47.55,47.73,73298.0,46.8377,47.0249,46.8377,47.015,73298.0
2023-02-27 14:00:00,47.75,47.84,47.73,47.79,75272.0,47.0347,47.1234,47.015,47.0741,75272.0
2023-02-27 14:10:00,47.81,47.86,47.67,47.67,93312.0,47.0938,47.1431,46.9559,46.9559,93312.0
2023-02-27 14:20:00,47.66,47.68,47.61,47.67,49512.0,46.9461,46.9658,46.8968,46.9559,49512.0
2023-02-27 14:30:00,47.64,47.69,47.61,47.64,26400.0,46.9264,46.9756,46.8968,46.9264,26400.0
2023-02-27 14:40:00,47.63,47.64,47.44,47.51,63383.0,46.9165,46.9264,46.7294,46.7983,63383.0
2023-02-27 14:50:00,47.51,47.54,47.47,47.49,39248.0,46.7983,46.8279,46.7589,46.7786,39248.0
2023-02-27 15:00:00,47.48,47.54,47.37,47.4,61360.0,46.7688,46.8279,46.6604,46.69,61360.0
2023-02-27 15:10:00,47.38,47.46,47.33,47.37,126776.0,46.6703,46.7491,46.621,46.6604,126776.0
2023-02-27 15:20:00,47.37,47.42,47.31,47.42,68092.0,46.6604,46.7097,46.6013,46.7097,68092.0
2023-02-27 15:30:00,47.41,47.42,47.2,47.25,123547.0,46.6998,46.7097,46.493,46.5422,123547.0
2023-02-27 15:40:00,47.24,47.44,47.21,47.32,225004.0,46.5324,46.7294,46.5028,46.6112,225004.0
2023-02-27 15:50:00,47.31,47.44,47.31,47.43,262891.0,46.6013,46.7294,46.6013,46.7195,262891.0
2023-02-28 09:30:00,47.31,47.33,47.13,47.27,245342.0,46.6013,46.621,46.424,46.5619,245342.0
2023-02-28 09:40:00,47.28,47.5,47.28,47.34,146740.0,46.5718,46.7885,46.5718,46.6309,146740.0
2023-02-28 09:50:00,47.35,47.45,47.3,47.34,76489.0,46.6407,46.7392,46.5915,46.6309,76489.0
2023-02-28 10:00:00,47.34,47.56,47.33,47.44,167375.0,46.6309,46.8476,46.621,46.7294,167375.0
2023-02-28 10:10:00,47.43,47.43,47.23,47.32,152618.0,46.7195,46.7195,46.5225,46.6112,152618.0
2023-02-28 10:20:00,47.32,47.44,47.25,47.3,116248.0,46.6112,46.7294,46.5422,46.5915,116248.0
2023-02-28 10:30:00,47.3,47.39,47.24,47.36,166703.0,46.5915,46.6801,46.5324,46.6506,166703.0
2023-02-28 10:40:00,47.32,47.42,47.2,47.26,107828.0,46.6112,46.7097,46.493,46.5521,107828.0
2023-02-28 10:50:00,47.26,47.34,47.16,47.33,85039.0,46.5521,46.6309,46.4536,46.621,85039.0
2023-02-28 11:00:00,47.34,47.53,47.34,47.51,98643.0,46.6309,46.818,46.6309,46.7983,98643.0
2023-02-28 11:10:00,47.52,47.58,47.46,47.53,65266.0,46.8082,46.8673,46.7491,46.818,65266.0
2023-02-28 11:20:00,47.53,47.59,47.46,47.48,62260.0,46.818,46.8771,46.7491,46.7688,62260.0
2023-02-28 11:30:00,47.47,47.5,47.38,47.39,82469.0,46.7589,46.7885,46.6703,46.6801,82469.0
2023-02-28 11:40:00,47.4,47.41,47.3,47.33,57968.0,46.69,46.6998,46.5915,46.621,57968.0
2023-02-28 11:50:00,47.32,47.38,47.29,47.35,143207.0,46.6112,46.6703,46.5816,46.6407,143207.0
2023-02-28 12:00:00,47.37,47.45,47.36,47.44,98537.0,46.6604,46.7392,46.6506,46.7294,98537.0
2023-02-28 12:10:00,47.44,47.54,47.44,47.54,51312.0,46.7294,46.8279,46.7294,46.8279,51312.0
2023-02-28 12:20:00,47.54,47.62,47.52,47.57,100051.0,46.8279,46.9067,46.8082,46.8574,100051.0
2023-02-28 12:30:00,47.58,47.61,47.51,47.52,89899.0,46.8673,46.8968,46.7983,46.8082,89899.0
2023-02-28 12:40:00,47.51,47.59,47.48,47.59,52057.0,46.7983,46.8771,46.7688,46.8771,52057.0
2023-02-28 12:50:00,47.59,47.74,47.58,47.7,58913.0,46.8771,47.0249,46.8673,46.9855,58913.0
2023-02-28 13:00:00,47.7,47.78,47.68,47.71,37996.0,46.9855,47.0643,46.9658,46.9953,37996.0
2023-02-28 13:10:00,47.71,47.75,47.66,47.67,50238.0,46.9953,47.0347,46.9461,46.9559,50238.0
2023-02-28 13:20:00,47.68,47.75,47.68,47.74,32974.0,46.9658,47.0347,46.9658,47.0249,32974.0
2023-02-28 13:30:00,47.76,47.79,47.66,47.72,67461.0,47.0446,47.0741,46.9461,47.0052,67461.0
2023-02-28 13:40:00,47.72,47.76,47.68,47.7,43668.0,47.0052,47.0446,46.9658,46.9855,43668.0
2023-02-28 13:50:00,47.7,47.74,47.66,47.71,22728.0,46.9855,47.0249,46.9461,46.9953,22728.0
2023-02-28 14:00:00,47.72,47.79,47.56,47.64,129074.0,47.0052,47.0741,46.8476,46.9264,129074.0
2023-02-28 14:10:00,47.64,47.66,47.57,47.59,42633.0,46.9264,46.9461,46.8574,46.8771,42633.0
2023-02-28 14:20:00,47.59,47.65,47.56,47.57,90701.0,46.8771,46.9362,46.8476,46.8574,90701.0
2023-02-28 14:30:00,47.57,47.59,47.49,47.58,135183.0,46.8574,46.8771,46.7786,46.8673,135183.0
2023-02-28 14:40:00,47.57,47.64,47.5,47.61,108639.0,46.8574,46.9264,46.7885,46.8968,108639.0
2023-02-28 14:50:00,47.6,47.64,47.42,47.45,150039.0,46.887,46.9264,46.7097,46.7392,150039.0
2023-02-28 15:00:00,47.45,47.45,47.36,47.4,184455.0,46.7392,46.7392,46.6506,46.69,184455.0
2023-02-28 15:10:00,47.4,47.46,47.36,47.37,244875.0,46.69,46.7491,46.6506,46.6604,244875.0
2023-02-28 15:20:00,47.37,47.39,47.26,47.27,174735.0,46.6604,46.6801,46.5521,46.5619,174735.0
2023-02-28 15:30:00,47.28,47.3,47.15,47.21,99290.0,46.5718,46.5915,46.4437,46.5028,99290.0
2023-02-28 15:40:00,47.21,47.29,47.16,47.2,199854.0,46.5028,46.5816,46.4536,46.493,199854.0
2023-02-28 15:50:00,47.2,47.35,47.06,47.06,765558.0,46.493,46.6407,46.3551,46.3551,765558.0
2023-03-01 09:30:00,46.87,46.99,46.81,46.99,454292.0,46.1679,46.2861,46.1088,46.2861,454292.0
2023-03-01 09:40:00,46.99,47.16,46.86,47.15,268091.0,46.2861,46.4536,46.1581,46.4437,268091.0
2023-03-01 09:50:00,47.14,47.17,47.0,47.02,88068.0,46.4339,46.4634,46.296,46.3157,88068.0
2023-03-01 10:00:00,47.06,47.15,46.69,46.7,403359.0,46.3551,46.4437,45.9906,46.0005,403359.0
2023-03-01 10:10:00,46.68,46.68,46.54,46.67,222152.0,45.9808,45.9808,45.8429,45.9709,222152.0
2023-03-01 10:20:00,46.68,46.76,46.63,46.7,146240.0,45.9808,46.0596,45.9315,46.0005,146240.0
2023-03-01 10:30:00,46.68,46.98,46.6,46.9,131813.0,45.9808,46.2763,45.902,46.1975,131813.0
2023-03-01 10:40:00,46.9,47.07,46.9,47.03,114399.0,46.1975,46.3649,46.1975,46.3255,114399.0
2023-03-01 10:50:00,47.02,47.03,46.88,46.97,102447.0,46.3157,46.3255,46.1778,46.2664,102447.0
2023-03-01 11:00:00,46.97,46.97,46.52,46.56,157523.0,46.2664,46.2664,45.8232,45.8626,157523.0
2023-03-01 11:10:00,46.55,46.55,46.39,46.4,146430.0,45.8527,45.8527,45.6951,45.7049,146430.0
2023-03-01 11:20:00,46.42,46.67,46.38,46.62,158943.0,45.7246,45.9709,45.6852,45.9217,158943.0
2023-03-01 11:30:00,46.62,46.74,46.61,46.65,103553.0,45.9217,46.0399,45.9118,45.9512,103553.0
2023-03-01 11:40:00,46.66,46.98,46.66,46.95,120930.0,45.9611,46.2763,45.9611,46.2467,120930.0
2023-03-01 11:50:00,46.95,47.03,46.91,46.94,106038.0,46.2467,46.3255,46.2073,46.2369,106038.0
2023-03-01 12:00:00,46.95,47.0,46.87,47.0,113805.0,46.2467,46.296,46.1679,46.296,113805.0
2023-03-01 12:10:00,47.01,47.11,46.91,46.98,153055.0,46.3058,46.4043,46.2073,46.2763,153055.0
2023-03-01 12:20:00,46.94,47.06,46.94,46.96,216523.0,46.2369,46.3551,46.2369,46.2566,216523.0
2023-03-01 12:30:00,46.95,47.0,46.9,46.96,63070.0,46.2467,46.296,46.1975,46.2566,63070.0
2023-03-01 12:40:00,46.96,47.07,46.95,46.99,107895.0,46.2566,46.3649,46.2467,46.2861,107895.0
2023-03-01 12:50:00,46.99,47.03,46.9,46.92,74468.0,46.2861,46.3255,46.1975,46.2172,74468.0
2023-03-01 13:00:00,46.91,46.92,46.79,46.82,78364.0,46.2073,46.2172,46.0891,46.1187,78364.0
2023-03-01 13:10:00,46.81,46.89,46.78,46.83,72401.0,46.1088,46.1876,46.0793,46.1285,72401.0
2023-03-01 13:20:00,46.84,46.84,46.74,46.75,45277.0,46.1384,46.1384,46.0399,46.0497,45277.0
2023-03-01 13:30:00,46.75,46.76,46.66,46.75,58110.0,46.0497,46.0596,45.9611,46.0497,58110.0
2023-03-01 13:40:00,46.75,46.76,46.61,46.7,56373.0,46.0497,46.0596,45.9118,46.0005,56373.0
2023-03-01 13:50:00,46.7,46.75,46.66,46.73,64865.0,46.0005,46.0497,45.9611,46.03,64865.0
2023-03-01 14:00:00,46.72,46.72,46.58,46.64,83553.0,46.0202,46.0202,45.8823,45.9414,83553.0
2023-03-01 14:10:00,46.64,46.75,46.59,46.62,87549.0,45.9414,46.0497,45.8921,45.9217,87549.0
2023-03-01 14:20:00,46.63,46.65,46.54,46.54,63866.0,45.9315,45.9512,45.8429,45.8429,63866.0
2023-03-01 14:30:00,46.54,46.6,46.5,46.59,72800.0,45.8429,45.902,45.8035,45.8921,72800.0
2023-03-01 14:40:00,46.58,46.58,46.5,46.51,96677.0,45.8823,45.8823,45.8035,45.8133,96677.0
2023-03-01 14:50:00,46.51,46.58,46.45,46.55,120452.0,45.8133,45.8823,45.7542,45.8527,120452.0
2023-03-01 15:00:00,46.54,46.66,46.53,46.65,41677.0,45.8429,45.9611,45.833,45.9512,41677.0
2023-03-01 15:10:00,46.65,46.72,46.59,46.7,72368.0,45.9512,46.0202,45.8921,46.0005,72368.0
2023-03-01 15:20:00,46.69,46.72,46.55,46.58,106220.0,45.9906,46.0202,45.8527,45.8823,106220.0
2023-03-01 15:30:00,46.57,46.7,46.57,46.65,142119.0,45.8724,46.0005,45.8724,45.9512,142119.0
2023-03-01 15:40:00,46.66,46.82,46.66,46.79,223979.0,45.9611,46.1187,45.9611,46.0891,223979.0
2023-03-01 15:50:00,46.79,46.79,46.66,46.72,339028.0,46.0891,46.0891,45.9611,46.0202,339028.0
2023-03-02 09:30:00,46.19,46.31,46.11,46.21,294550.0,45.4981,45.6163,45.4193,45.5178,294550.0
2023-03-02 09:40:00,46.22,46.29,46.16,46.26,204599.0,45.5276,45.5966,45.4685,45.567,204599.0
2023-03-02 09:50:00,46.25,46.41,46.21,46.32,185793.0,45.5572,45.7148,45.5178,45.6261,185793.0
2023-03-02 10:00:00,46.32,46.52,46.32,46.47,196537.0,45.6261,45.8232,45.6261,45.7739,196537.0
2023-03-02 10:10:00,46.46,46.51,46.36,46.4,102188.0,45.7641,45.8133,45.6655,45.7049,102188.0
2023-03-02 10:20:00,46.4,46.53,46.23,46.49,156705.0,45.7049,45.833,45.5375,45.7936,156705.0
2023-03-02 10:30:00,46.51,46.59,46.44,46.44,206041.0,45.8133,45.8921,45.7444,45.7444,206041.0
2023-03-02 10:40:00,46.44,46.47,46.4,46.43,212064.0,45.7444,45.7739,45.7049,45.7345,212064.0
2023-03-02 10:50:00,46.44,46.62,46.44,46.58,169883.0,45.7444,45.9217,45.7444,45.8823,169883.0
2023-03-02 11:00:00,46.57,46.65,46.53,46.59,132349.0,45.8724,45.9512,45.833,45.8921,132349.0
2023-03-02 11:10:00,46.58,46.63,46.51,46.54,191979.0,45.8823,45.9315,45.8133,45.8429,191979.0
2023-03-02 11:20:00,46.55,46.56,46.42,46.44,79025.0,45.8527,45.8626,45.7246,45.7444,79025.0
2023-03-02 11:30:00,46.43,46.51,46.39,46.43,97359.0,45.7345,45.8133,45.6951,45.7345,97359.0
2023-03-02 11:40:00,46.44,46.47,46.4,46.46,182227.0,45.7444,45.7739,45.7049,45.7641,182227.0
2023-03-02 11:50:00,46.46,46.52,46.37,46.48,111392.0,45.7641,45.8232,45.6754,45.7838,111392.0
2023-03-02 12:00:00,46.49,46.53,46.47,46.51,93125.0,45.7936,45.833,45.7739,45.8133,93125.0
2023-03-02 12:10:00,46.51,46.52,46.38,46.38,87894.0,45.8133,45.8232,45.6852,45.6852,87894.0
2023-03-02 12:20:00,46.38,46.52,46.38,46.49,101722.0,45.6852,45.8232,45.6852,45.7936,101722.0
2023-03-02 12:30:00,46.49,46.64,46.49,46.53,83280.0,45.7936,45.9414,45.7936,45.833,83280.0
2023-03-02 12:40:00,46.51,46.53,46.48,46.48,132967.0,45.8133,45.833,45.7838,45.7838,132967.0
2023-03-02 12:50:00,46.49,46.6,46.48,46.6,68640.0,45.7936,45.902,45.7838,45.902,68640.0
2023-03-02 13:00:00,46.6,46.64,46.52,46.54,106013.0,45.902,45.9414,45.8232,45.8429,106013.0
2023-03-02 13:10:00,46.55,46.59,46.52,46.58,43987.0,45.8527,45.8921,45.8232,45.8823,43987.0
2023-03-02 13:20:00,46.58,46.59,46.52,46.52,86842.0,45.8823,45.8921,45.8232,45.8232,86842.0
2023-03-02 13:30:00,46.52,46.95,46.52,46.77,245467.0,45.8232,46.2467,45.8232,46.0694,245467.0
2023-03-02 13:40:00,46.77,46.84,46.69,46.77,94631.0,46.0694,46.1384,45.9906,46.0694,94631.0
2023-03-02 13:50:00,46.76,47.02,46.76,47.01,186996.0,46.0596,46.3157,46.0596,46.3058,186996.0
2023-03-02 14:00:00,47.02,47.22,47.02,47.1,184438.0,46.3157,46.5127,46.3157,46.3945,184438.0
2023-03-02 14:10:00,47.12,47.15,46.99,47.08,77451.0,46.4142,46.4437,46.2861,46.3748,77451.0
2023-03-02 14:20:00,47.09,47.24,47.05,47.22,80560.0,46.3846,46.5324,46.3452,46.5127,80560.0
2023-03-02 14:30:00,47.21,47.26,47.06,47.11,138475.0,46.5028,46.5521,46.3551,46.4043,138475.0
2023-03-02 14:40:00,47.11,47.17,47.1,47.14,40190.0,46.4043,46.4634,46.3945,46.4339,40190.0
2023-03-02 14:50:00,47.15,47.21,47.1,47.18,70114.0,46.4437,46.5028,46.3945,46.4733,70114.0
2023-03-02 15:00:00,47.17,47.27,47.09,47.15,72490.0,46.4634,46.5619,46.3846,46.4437,72490.0
2023-03-02 15:10:00,47.16,47.35,47.16,47.21,102635.0,46.4536,46.6407,46.4536,46.5028,102635.0
2023-03-02 15:20:00,47.19,47.36,47.19,47.33,115863.0,46.4831,46.6506,46.4831,46.621,115863.0
2023-03-02 15:30:00,47.33,47.62,47.33,47.55,169292.0,46.621,46.9067,46.621,46.8377,169292.0
2023-03-02 15:40:00,47.55,47.59,47.43,47.49,218423.0,46.8377,46.8771,46.7195,46.7786,218423.0
2023-03-02 15:50:00,47.48,47.48,47.3,47.4,302444.0,46.7688,46.7688,46.5915,46.69,302444.0
2023-03-03 09:30:00,47.86,47.89,47.72,47.75,281092.0,47.1431,47.1726,47.0052,47.0347,281092.0
2023-03-03 09:40:00,47.76,47.97,47.75,47.94,211140.0,47.0446,47.2514,47.0347,47.2219,211140.0
2023-03-03 09:50:00,47.94,48.14,47.87,48.06,169706.0,47.2219,47.4189,47.1529,47.3401,169706.0
2023-03-03 10:00:00,48.05,48.13,47.7,47.76,303847.0,47.3302,47.409,46.9855,47.0446,303847.0
2023-03-03 10:10:00,47.76,48.11,47.74,48.03,221516.0,47.0446,47.3893,47.0249,47.3105,221516.0
2023-03-03 10:20:00,48.05,48.26,48.03,48.24,152123.0,47.3302,47.5371,47.3105,47.5174,152123.0
2023-03-03 10:30:00,48.26,48.29,48.12,48.13,126870.0,47.5371,47.5666,47.3992,47.409,126870.0
2023-03-03 10:40:00,48.13,48.25,48.12,48.16,98142.0,47.409,47.5272,47.3992,47.4386,98142.0
2023-03-03 10:50:00,48.16,48.17,48.06,48.1,65100.0,47.4386,47.4484,47.3401,47.3795,65100.0
2023-03-03 11:00:00,48.1,48.2,48.09,48.17,69319.0,47.3795,47.478,47.3696,47.4484,69319.0
2023-03-03 11:10:00,48.16,48.26,48.06,48.21,105815.0,47.4386,47.5371,47.3401,47.4878,105815.0
2023-03-03 11:20:00,48.22,48.22,48.16,48.22,47064.0,47.4977,47.4977,47.4386,47.4977,47064.0
2023-03-03 11:30:00,48.23,48.3,48.16,48.18,144859.0,47.5075,47.5765,47.4386,47.4583,144859.0
2023-03-03 11:40:00,48.19,48.28,48.15,48.25,35623.0,47.4681,47.5568,47.4287,47.5272,35623.0
2023-03-03 11:50:00,48.25,48.44,48.25,48.4,97832.0,47.5272,47.7144,47.5272,47.675,97832.0
2023-03-03 12:00:00,48.4,48.44,48.37,48.41,105241.0,47.675,47.7144,47.6454,47.6848,105241.0
2023-03-03 12:10:00,48.41,48.48,48.4,48.43,131167.0,47.6848,47.7538,47.675,47.7045,131167.0
2023-03-03 12:20:00,48.43,48.47,48.4,48.45,90409.0,47.7045,47.7439,47.675,47.7242,90409.0
2023-03-03 12:30:00,48.45,48.46,48.38,48.42,64524.0,47.7242,47.7341,47.6553,47.6947,64524.0
2023-03-03 12:40:00,48.44,48.5,48.42,48.5,104186.0,47.7144,47.7735,47.6947,47.7735,104186.0
2023-03-03 12:50:00,48.5,48.64,48.48,48.63,104904.0,47.7735,47.9114,47.7538,47.9015,104904.0
2023-03-03 13:00:00,48.64,48.7,48.6,48.69,52047.0,47.9114,47.9705,47.872,47.9606,52047.0
2023-03-03 13:10:00,48.68,48.69,48.6,48.6,109411.0,47.9508,47.9606,47.872,47.872,109411.0
2023-03-03 13:20:00,48.6,48.67,48.57,48.64,80663.0,47.872,47.9409,47.8424,47.9114,80663.0
2023-03-03 13:30:00,48.65,48.66,48.57,48.6,50741.0,47.9212,47.9311,47.8424,47.872,50741.0
2023-03-03 13:40:00,48.6,48.65,48.58,48.64,47549.0,47.872,47.9212,47.8523,47.9114,47549.0
2023-03-03 13:50:00,48.64,48.65,48.59,48.61,69400.0,47.9114,47.9212,47.8621,47.8818,69400.0
2023-03-03 14:00:00,48.62,48.68,48.54,48.66,39016.0,47.8917,47.9508,47.8129,47.9311,39016.0
2023-03-03 14:10:00,48.67,48.77,48.67,48.71,159682.0,47.9409,48.0394,47.9409,47.9803,159682.0
2023-03-03 14:20:00,48.73,48.83,48.73,48.82,43212.0,48.0,48.0985,48.0,48.0887,43212.0
2023-03-03 14:30:00,48.82,48.85,48.77,48.79,32270.0,48.0887,48.1182,48.0394,48.0591,32270.0
2023-03-03 14:40:00,48.78,48.84,48.77,48.83,70486.0,48.0493,48.1084,48.0394,48.0985,70486.0
2023-03-03 14:50:00,48.83,48.86,48.79,48.85,32677.0,48.0985,48.1281,48.0591,48.1182,32677.0
2023-03-03 15:00:00,48.85,49.0,48.82,48.99,65260.0,48.1182,48.266,48.0887,48.2562,65260.0
2023-03-03 15:10:00,48.98,48.98,48.82,48.83,89713.0,48.2463,48.2463,48.0887,48.0985,89713.0
2023-03-03 15:20:00,48.83,48.9,48.81,48.87,72101.0,48.0985,48.1675,48.0788,48.1379,72101.0
2023-03-03 15:30:00,48.88,48.9,48.82,48.86,84074.0,48.1478,48.1675,48.0887,48.1281,84074.0
2023-03-03 15:40:00,48.86,48.86,48.75,48.83,136164.0,48.1281,48.1281,48.0197,48.0985,136164.0
2023-03-03 15:50:00,48.83,48.93,48.76,48.91,273071.0,48.0985,48.1971,48.0296,48.1774,273071.0
2023-03-06 09:30:00,49.13,49.29,49.06,49.22,292688.0,48.3941,48.5517,48.3251,48.4827,292688.0
2023-03-06 09:40:00,49.23,49.33,49.13,49.16,136243.0,48.4926,48.5911,48.3941,48.4236,136243.0
2023-03-06 09:50:00,49.17,49.3,49.15,49.3,92042.0,48.4335,48.5615,48.4138,48.5615,92042.0
2023-03-06 10:00:00,49.3,49.49,49.18,49.42,198155.0,48.5615,48.7487,48.4433,48.6797,198155.0
2023-03-06 10:10:00,49.42,49.61,49.4,49.55,109067.0,48.6797,48.8669,48.66,48.8078,109067.0
2023-03-06 10:20:00,49.56,49.57,49.45,49.51,106947.0,48.8176,48.8275,48.7093,48.7684,106947.0
2023-03-06 10:30:00,49.52,49.59,49.5,49.53,79750.0,48.7782,48.8472,48.7585,48.7881,79750.0
2023-03-06 10:40:00,49.54,49.68,49.53,49.6,152562.0,48.7979,48.9358,48.7881,48.857,152562.0
2023-03-06 10:50:00,49.59,49.6,49.51,49.52,97808.0,48.8472,48.857,48.7684,48.7782,97808.0
2023-03-06 11:00:00,49.53,49.65,49.5,49.59,64180.0,48.7881,48.9063,48.7585,48.8472,64180.0
2023-03-06 11:10:00,49.61,49.71,49.57,49.67,55220.0,48.8669,48.9654,48.8275,48.926,55220.0
2023-03-06 11:20:00,49.67,49.67,49.45,49.48,134435.0,48.926,48.926,48.7093,48.7388,134435.0
2023-03-06 11:30:00,49.48,49.54,49.45,49.53,41182.0,48.7388,48.7979,48.7093,48.7881,41182.0
2023-03-06 11:40:00,49.52,49.52,49.42,49.47,41760.0,48.7782,48.7782,48.6797,48.729,41760.0
2023-03-06 11:50:00,49.46,49.57,49.43,49.55,84650.0,48.7191,48.8275,48.6896,48.8078,84650.0
2023-03-06 12:00:00,49.55,49.59,49.52,49.59,31806.0,48.8078,48.8472,48.7782,48.8472,31806.0
2023-03-06 12:10:00,49.59,49.7,49.58,49.69,33446.0,48.8472,48.9555,48.8373,48.9457,33446.0
2023-03-06 12:20:00,49.68,49.68,49.51,49.56,44642.0,48.9358,48.9358,48.7684,48.8176,44642.0
2023-03-06 12:30:00,49.55,49.55,49.44,49.45,51740.0,48.8078,48.8078,48.6994,48.7093,51740.0
2023-03-06 12:40:00,49.45,49.48,49.29,49.3,66122.0,48.7093,48.7388,48.5517,48.5615,66122.0
2023-03-06 12:50:00,49.3,49.35,49.26,49.32,58465.0,48.5615,48.6108,48.5221,48.5812,58465.0
2023-03-06 13:00:00,49.32,49.34,49.18,49.24,59439.0,48.5812,48.6009,48.4433,48.5024,59439.0
2023-03-06 13:10:00,49.24,49.29,49.22,49.28,39620.0,48.5024,48.5517,48.4827,48.5418,39620.0
2023-03-06 13:20:00,49.29,49.32,49.21,49.26,52171.0,48.5517,48.5812,48.4729,48.5221,52171.0
2023-03-06 13:30:00,49.26,49.28,49.11,49.14,81091.0,48.5221,48.5418,48.3744,48.4039,81091.0
2023-03-06 13:40:00,49.14,49.21,49.09,49.12,63983.0,48.4039,48.4729,48.3547,48.3842,63983.0
2023-03-06 13:50:00,49.12,49.13,49.02,49.08,70292.0,48.3842,48.3941,48.2857,48.3448,70292.0
2023-03-06 14:00:00,49.08,49.15,49.05,49.13,159710.0,48.3448,48.4138,48.3153,48.3941,159710.0
2023-03-06 14:10:00,49.13,49.2,49.06,49.08,105221.0,48.3941,48.463,48.3251,48.3448,105221.0
2023-03-06 14:20:00,49.09,49.12,49.04,49.1,32725.0,48.3547,48.3842,48.3054,48.3645,32725.0
2023-03-06 14:30:00,49.11,49.16,49.06,49.11,43352.0,48.3744,48.4236,48.3251,48.3744,43352.0
2023-03-06 14:40:00,49.09,49.16,49.04,49.05,37283.0,48.3547,48.4236,48.3054,48.3153,37283.0
2023-03-06 14:50:00,49.05,49.11,49.02,49.05,48078.0,48.3153,48.3744,48.2857,48.3153,48078.0
2023-03-06 15:00:00,49.03,49.09,48.98,49.09,151665.0,48.2956,48.3547,48.2463,48.3547,151665.0
2023-03-06 15:10:00,49.09,49.12,48.93,48.98,161461.0,48.3547,48.3842,48.1971,48.2463,161461.0
2023-03-06 15:20:00,48.97,49.0,48.9,48.92,97345.0,48.2365,48.266,48.1675,48.1872,97345.0
2023-03-06 15:30:00,48.9,48.99,48.88,48.98,61998.0,48.1675,48.2562,48.1478,48.2463,61998.0
2023-03-06 15:40:00,48.98,49.05,48.94,49.05,80057.0,48.2463,48.3153,48.2069,48.3153,80057.0
2023-03-06 15:50:00,49.04,49.06,48.96,48.98,766556.0,48.3054,48.3251,48.2266,48.2463,766556.0
2023-03-07 09:30:00,48.96,49.0,48.89,48.95,207358.0,48.2266,48.266,48.1577,48.2168,207358.0
2023-03-07 09:40:00,48.96,49.02,48.88,48.98,160307.0,48.2266,48.2857,48.1478,48.2463,160307.0
2023-03-07 09:50:00,48.99,49.01,48.92,48.95,65651.0,48.2562,48.2759,48.1872,48.2168,65651.0
2023-03-07 10:00:00,48.93,48.93,48.09,48.14,332390.0,48.1971,48.1971,47.3696,47.4189,332390.0
2023-03-07 10:10:00,48.15,48.25,48.02,48.12,222556.0,47.4287,47.5272,47.3007,47.3992,222556.0
2023-03-07 10:20:00,48.13,48.48,48.1,48.3,220952.0,47.409,47.7538,47.3795,47.5765,220952.0
2023-03-07 10:30:00,48.29,48.68,48.26,48.46,213552.0,47.5666,47.9508,47.5371,47.7341,213552.0
2023-03-07 10:40:00,48.45,48.47,48.16,48.36,220598.0,47.7242,47.7439,47.4386,47.6356,220598.0
2023-03-07 10:50:00,48.35,48.37,47.98,48.0,147162.0,47.6257,47.6454,47.2613,47.281,147162.0
2023-03-07 11:00:00,48.0,48.2,47.95,48.09,117337.0,47.281,47.478,47.2317,47.3696,117337.0
2023-03-07 11:10:00,48.09,48.21,47.96,48.05,117481.0,47.3696,47.4878,47.2416,47.3302,117481.0
2023-03-07 11:20:00,48.06,48.07,47.91,47.92,71871.0,47.3401,47.3499,47.1923,47.2022,71871.0
2023-03-07 11:30:00,47.91,48.04,47.9,48.0,76164.0,47.1923,47.3204,47.1825,47.281,76164.0
2023-03-07 11:40:00,48.01,48.11,47.87,48.1,92057.0,47.2908,47.3893,47.1529,47.3795,92057.0
2023-03-07 11:50:00,48.09,48.15,47.84,47.86,141487.0,47.3696,47.4287,47.1234,47.1431,141487.0
2023-03-07 12:00:00,47.86,47.93,47.85,47.87,51924.0,47.1431,47.212,47.1332,47.1529,51924.0
2023-03-07 12:10:00,47.89,48.08,47.87,48.08,53941.0,47.1726,47.3598,47.1529,47.3598,53941.0
2023-03-07 12:20:00,48.09,48.38,48.09,48.15,256396.0,47.3696,47.6553,47.3696,47.4287,256396.0
2023-03-07 12:30:00,48.14,48.21,48.08,48.14,52415.0,47.4189,47.4878,47.3598,47.4189,52415.0
2023-03-07 12:40:00,48.13,48.17,48.02,48.14,140346.0,47.409,47.4484,47.3007,47.4189,140346.0
2023-03-07 12:50:00,48.14,48.19,47.97,47.97,69708.0,47.4189,47.4681,47.2514,47.2514,69708.0
2023-03-07 13:00:00,47.97,47.99,47.76,47.8,124485.0,47.2514,47.2711,47.0446,47.084,124485.0
2023-03-07 13:10:00,47.8,47.83,47.76,47.78,75236.0,47.084,47.1135,47.0446,47.0643,75236.0
2023-03-07 13:20:00,47.79,47.8,47.72,47.78,59719.0,47.0741,47.084,47.0052,47.0643,59719.0
2023-03-07 13:30:00,47.76,47.85,47.65,47.68,91323.0,47.0446,47.1332,46.9362,46.9658,91323.0
2023-03-07 13:40:00,47.68,47.69,47.45,47.48,107407.0,46.9658,46.9756,46.7392,46.7688,107407.0
2023-03-07 13:50:00,47.47,47.54,47.44,47.5,101216.0,46.7589,46.8279,46.7294,46.7885,101216.0
2023-03-07 14:00:00,47.49,47.61,47.48,47.55,42488.0,46.7786,46.8968,46.7688,46.8377,42488.0
2023-03-07 14:10:00,47.55,47.63,47.52,47.6,48878.0,46.8377,46.9165,46.8082,46.887,48878.0
2023-03-07 14:20:00,47.61,47.62,47.46,47.48,44528.0,46.8968,46.9067,46.7491,46.7688,44528.0
2023-03-07 14:30:00,47.47,47.52,47.42,47.44,80030.0,46.7589,46.8082,46.7097,46.7294,80030.0
2023-03-07 14:40:00,47.44,47.48,47.37,47.4,69271.0,46.7294,46.7688,46.6604,46.69,69271.0
2023-03-07 14:50:00,47.39,47.4,47.32,47.35,91685.0,46.6801,46.69,46.6112,46.6407,91685.0
2023-03-07 15:00:00,47.33,47.47,47.33,47.44,81930.0,46.621,46.7589,46.621,46.7294,81930.0
2023-03-07 15:10:00,47.46,47.59,47.46,47.59,77528.0,46.7491,46.8771,46.7491,46.8771,77528.0
2023-03-07 15:20:00,47.58,47.58,47.43,47.47,75974.0,46.8673,46.8673,46.7195,46.7589,75974.0
2023-03-07 15:30:00,47.47,47.69,47.46,47.64,93008.0,46.7589,46.9756,46.7491,46.9264,93008.0
2023-03-07 15:40:00,47.64,47.69,47.48,47.52,218942.0,46.9264,46.9756,46.7688,46.8082,218942.0
2023-03-07 15:50:00,47.53,47.54,47.44,47.49,316298.0,46.818,46.8279,46.7294,46.7786,316298.0
2023-03-08 09:30:00,47.5,47.67,47.42,47.44,153921.0,46.7885,46.9559,46.7097,46.7294,153921.0
2023-03-08 09:40:00,47.44,47.53,47.39,47.46,99445.0,46.7294,46.818,46.6801,46.7491,99445.0
2023-03-08 09:50:00,47.48,47.63,47.47,47.58,91150.0,46.7688,46.9165,46.7589,46.8673,91150.0
2023-03-08 10:00:00,47.59,47.6,47.13,47.51,276742.0,46.8771,46.887,46.424,46.7983,276742.0
2023-03-08 10:10:00,47.5,47.67,47.35,47.38,118669.0,46.7885,46.9559,46.6407,46.6703,118669.0
2023-03-08 10:20:00,47.4,47.7,47.27,47.56,225697.0,46.69,46.9855,46.5619,46.8476,225697.0
2023-03-08 10:30:00,47.57,47.81,47.49,47.7,158804.0,46.8574,47.0938,46.7786,46.9855,158804.0
2023-03-08 10:40:00,47.7,47.72,47.48,47.48,130606.0,46.9855,47.0052,46.7688,46.7688,130606.0
2023-03-08 10:50:00,47.49,47.54,47.43,47.49,80701.0,46.7786,46.8279,46.7195,46.7786,80701.0
2023-03-08 11:00:00,47.49,47.69,47.48,47.64,95576.0,46.7786,46.9756,46.7688,46.9264,95576.0
2023-03-08 11:10:00,47.64,47.69,47.56,47.59,57006.0,46.9264,46.9756,46.8476,46.8771,57006.0
2023-03-08 11:20:00,47.59,47.64,47.52,47.55,66448.0,46.8771,46.9264,46.8082,46.8377,66448.0
2023-03-08 11:30:00,47.55,47.56,47.34,47.48,76735.0,46.8377,46.8476,46.6309,46.7688,76735.0
2023-03-08 11:40:00,47.49,47.79,47.49,47.76,88091.0,46.7786,47.0741,46.7786,47.0446,88091.0
2023-03-08 11:50:00,47.77,47.81,47.68,47.72,71631.0,47.0544,47.0938,46.9658,47.0052,71631.0
2023-03-08 12:00:00,47.73,47.76,47.53,47.54,77253.0,47.015,47.0446,46.818,46.8279,77253.0
2023-03-08 12:10:00,47.54,47.55,47.41,47.51,68834.0,46.8279,46.8377,46.6998,46.7983,68834.0
2023-03-08 12:20:00,47.51,47.51,47.37,47.38,39856.0,46.7983,46.7983,46.6604,46.6703,39856.0
2023-03-08 12:30:00,47.39,47.44,47.22,47.42,83682.0,46.6801,46.7294,46.5127,46.7097,83682.0
2023-03-08 12:40:00,47.43,47.49,47.42,47.45,41613.0,46.7195,46.7786,46.7097,46.7392,41613.0
2023-03-08 12:50:00,47.47,47.47,47.33,47.39,46432.0,46.7589,46.7589,46.621,46.6801,46432.0
2023-03-08 13:00:00,47.39,47.44,47.25,47.26,76436.0,46.6801,46.7294,46.5422,46.5521,76436.0
2023-03-08 13:10:00,47.24,47.33,47.17,47.22,83445.0,46.5324,46.621,46.4634,46.5127,83445.0
2023-03-08 13:20:00,47.17,47.27,47.1,47.11,71886.0,46.4634,46.5619,46.3945,46.4043,71886.0
2023-03-08 13:30:00,47.12,47.18,47.08,47.14,45444.0,46.4142,46.4733,46.3748,46.4339,45444.0
2023-03-08 13:40:00,47.1,47.15,47.07,47.1,37331.0,46.3945,46.4437,46.3649,46.3945,37331.0
2023-03-08 13:50:00,47.1,47.22,47.07,47.16,106486.0,46.3945,46.5127,46.3649,46.4536,106486.0
2023-03-08 14:00:00,47.16,47.25,47.15,47.24,36048.0,46.4536,46.5422,46.4437,46.5324,36048.0
2023-03-08 14:10:00,47.26,47.33,47.22,47.26,101128.0,46.5521,46.621,46.5127,46.5521,101128.0
2023-03-08 14:20:00,47.27,47.36,47.27,47.36,44522.0,46.5619,46.6506,46.5619,46.6506,44522.0
2023-03-08 14:30:00,47.35,47.41,47.3,47.36,61648.0,46.6407,46.6998,46.5915,46.6506,61648.0
2023-03-08 14:40:00,47.36,47.4,47.28,47.3,31233.0,46.6506,46.69,46.5718,46.5915,31233.0
2023-03-08 14:50:00,47.29,47.29,47.23,47.25,35564.0,46.5816,46.5816,46.5225,46.5422,35564.0
2023-03-08 15:00:00,47.26,47.29,47.16,47.23,82256.0,46.5521,46.5816,46.4536,46.5225,82256.0
2023-03-08 15:10:00,47.23,47.23,47.17,47.19,27183.0,46.5225,46.5225,46.4634,46.4831,27183.0
2023-03-08 15:20:00,47.21,47.24,47.15,47.2,31612.0,46.5028,46.5324,46.4437,46.493,31612.0
2023-03-08 15:30:00,47.21,47.45,47.21,47.41,94690.0,46.5028,46.7392,46.5028,46.6998,94690.0
2023-03-08 15:40:00,47.42,47.68,47.42,47.61,165638.0,46.7097,46.9658,46.7097,46.8968,165638.0
2023-03-08 15:50:00,47.62,47.63,47.56,47.62,192173.0,46.9067,46.9165,46.8476,46.9067,192173.0
2023-03-09 09:30:00,47.79,47.99,47.71,47.99,232258.0,47.0741,47.2711,46.9953,47.2711,232258.0
2023-03-09 09:40:00,47.99,48.16,47.85,48.12,92398.0,47.2711,47.4386,47.1332,47.3992,92398.0
2023-03-09 09:50:00,48.16,48.21,48.01,48.04,222184.0,47.4386,47.4878,47.2908,47.3204,222184.0
2023-03-09 10:00:00,48.04,48.15,47.97,48.04,217662.0,47.3204,47.4287,47.2514,47.3204,217662.0
2023-03-09 10:10:00,48.03,48.06,47.72,47.8,194216.0,47.3105,47.3401,47.0052,47.084,194216.0
2023-03-09 10:20:00,47.79,47.88,47.77,47.87,130058.0,47.0741,47.1628,47.0544,47.1529,130058.0
2023-03-09 10:30:00,47.89,48.07,47.86,48.03,84522.0,47.1726,47.3499,47.1431,47.3105,84522.0
2023-03-09 10:40:00,48.03,48.11,48.01,48.07,59071.0,47.3105,47.3893,47.2908,47.3499,59071.0
2023-03-09 10:50:00,48.06,48.06,47.84,47.85,66678.0,47.3401,47.3401,47.1234,47.1332,66678.0
2023-03-09 11:00:00,47.84,47.86,47.69,47.77,128100.0,47.1234,47.1431,46.9756,47.0544,128100.0
2023-03-09 11:10:00,47.75,47.83,47.73,47.78,79481.0,47.0347,47.1135,47.015,47.0643,79481.0
2023-03-09 11:20:00,47.78,47.85,47.66,47.68,68835.0,47.0643,47.1332,46.9461,46.9658,68835.0
2023-03-09 11:30:00,47.67,47.76,47.65,47.67,55058.0,46.9559,47.0446,46.9362,46.9559,55058.0
2023-03-09 11:40:00,47.67,47.78,47.65,47.75,43142.0,46.9559,47.0643,46.9362,47.0347,43142.0
2023-03-09 11:50:00,47.74,47.77,47.63,47.64,51866.0,47.0249,47.0544,46.9165,46.9264,51866.0
2023-03-09 12:00:00,47.64,47.65,47.41,47.51,114233.0,46.9264,46.9362,46.6998,46.7983,114233.0
2023-03-09 12:10:00,47.53,47.58,47.46,47.57,59833.0,46.818,46.8673,46.7491,46.8574,59833.0
2023-03-09 12:20:00,47.57,47.67,47.53,47.66,63245.0,46.8574,46.9559,46.818,46.9461,63245.0
2023-03-09 12:30:00,47.66,47.68,47.47,47.51,44071.0,46.9461,46.9658,46.7589,46.7983,44071.0
2023-03-09 12:40:00,47.5,47.57,47.31,47.34,81988.0,46.7885,46.8574,46.6013,46.6309,81988.0
2023-03-09 12:50:00,47.34,47.41,47.32,47.36,114442.0,46.6309,46.6998,46.6112,46.6506,114442.0
2023-03-09 13:00:00,47.36,47.43,47.3,47.36,86485.0,46.6506,46.7195,46.5915,46.6506,86485.0
2023-03-09 13:10:00,47.37,47.37,47.18,47.19,100624.0,46.6604,46.6604,46.4733,46.4831,100624.0
2023-03-09 13:20:00,47.2,47.25,46.94,47.01,206710.0,46.493,46.5422,46.2369,46.3058,206710.0
2023-03-09 13:30:00,47.0,47.02,46.79,46.8,104052.0,46.296,46.3157,46.0891,46.099,104052.0
2023-03-09 13:40:00,46.8,46.96,46.65,46.68,156140.0,46.099,46.2566,45.9512,45.9808,156140.0
2023-03-09 13:50:00,46.67,46.76,46.6,46.7,134280.0,45.9709,46.0596,45.902,46.0005,134280.0
2023-03-09 14:00:00,46.7,46.72,46.51,46.57,184667.0,46.0005,46.0202,45.8133,45.8724,184667.0
2023-03-09 14:10:00,46.57,46.69,46.49,46.63,132972.0,45.8724,45.9906,45.7936,45.9315,132972.0
2023-03-09 14:20:00,46.62,46.76,46.58,46.59,107357.0,45.9217,46.0596,45.8823,45.8921,107357.0
2023-03-09 14:30:00,46.58,46.6,46.39,46.52,162261.0,45.8823,45.902,45.6951,45.8232,162261.0
2023-03-09 14:40:00,46.52,46.63,46.42,46.48,128809.0,45.8232,45.9315,45.7246,45.7838,128809.0
2023-03-09 14:50:00,46.48,46.48,46.27,46.28,179991.0,45.7838,45.7838,45.5769,45.5867,179991.0
2023-03-09 15:00:00,46.3,46.34,46.06,46.11,153024.0,45.6064,45.6458,45.37,45.4193,153024.0
2023-03-09 15:10:00,46.11,46.17,45.76,45.77,283161.0,45.4193,45.4784,45.0745,45.0844,283161.0
2023-03-09 15:20:00,45.77,45.98,45.58,45.81,411602.0,45.0844,45.2912,44.8972,45.1238,411602.0
2023-03-09 15:30:00,45.8,46.12,45.76,46.07,339600.0,45.1139,45.4291,45.0745,45.3799,339600.0
2023-03-09 15:40:00,46.06,46.12,45.83,46.02,126672.0,45.37,45.4291,45.1435,45.3306,126672.0
2023-03-09 15:50:00,46.01,46.18,45.79,45.84,434605.0,45.3208,45.4882,45.1041,45.1533,434605.0
2023-03-10 09:30:00,45.66,45.74,45.27,45.29,603751.0,44.976,45.0548,44.5919,44.6116,603751.0
2023-03-10 09:40:00,45.29,45.32,44.87,45.03,520122.0,44.6116,44.6411,44.1979,44.3555,520122.0
2023-03-10 09:50:00,45.02,45.38,44.96,45.27,346233.0,44.3456,44.7002,44.2865,44.5919,346233.0
2023-03-10 10:00:00,45.29,45.6,45.25,45.52,432504.0,44.6116,44.9169,44.5722,44.8381,432504.0
2023-03-10 10:10:00,45.51,45.58,45.22,45.23,510468.0,44.8283,44.8972,44.5426,44.5525,510468.0
2023-03-10 10:20:00,45.23,45.33,45.09,45.21,156898.0,44.5525,44.651,44.4146,44.5328,156898.0
2023-03-10 10:30:00,45.2,45.5,45.18,45.39,174062.0,44.5229,44.8184,44.5032,44.7101,174062.0
2023-03-10 10:40:00,45.4,45.48,45.11,45.17,162240.0,44.7199,44.7987,44.4343,44.4934,162240.0
2023-03-10 10:50:00,45.21,45.78,45.09,45.76,241757.0,44.5328,45.0942,44.4146,45.0745,241757.0
2023-03-10 11:00:00,45.76,45.76,45.58,45.74,124353.0,45.0745,45.0745,44.8972,45.0548,124353.0
2023-03-10 11:10:00,45.73,45.83,45.51,45.65,136122.0,45.045,45.1435,44.8283,44.9662,136122.0
2023-03-10 11:20:00,45.63,46.06,45.63,46.02,170722.0,44.9465,45.37,44.9465,45.3306,170722.0
2023-03-10 11:30:00,46.02,46.2,45.97,46.03,166411.0,45.3306,45.5079,45.2814,45.3405,166411.0
2023-03-10 11:40:00,46.04,46.11,45.57,45.63,309470.0,45.3503,45.4193,44.8874,44.9465,309470.0
2023-03-10 11:50:00,45.63,45.64,45.4,45.43,182334.0,44.9465,44.9563,44.7199,44.7495,182334.0
2023-03-10 12:00:00,45.41,45.53,45.16,45.16,117782.0,44.7298,44.848,44.4835,44.4835,117782.0
2023-03-10 12:10:00,45.15,45.28,45.09,45.16,227132.0,44.4737,44.6017,44.4146,44.4835,227132.0
2023-03-10 12:20:00,45.14,45.23,45.06,45.21,173716.0,44.4638,44.5525,44.385,44.5328,173716.0
2023-03-10 12:30:00,45.21,45.51,45.19,45.45,157641.0,44.5328,44.8283,44.5131,44.7692,157641.0
2023-03-10 12:40:00,45.45,45.47,45.2,45.2,92124.0,44.7692,44.7889,44.5229,44.5229,92124.0
2023-03-10 12:50:00,45.21,45.23,44.93,44.96,143974.0,44.5328,44.5525,44.257,44.2865,143974.0
2023-03-10 13:00:00,44.96,45.09,44.93,44.99,135592.0,44.2865,44.4146,44.257,44.3161,135592.0
2023-03-10 13:10:00,45.0,45.02,44.74,44.74,179997.0,44.3259,44.3456,44.0698,44.0698,179997.0
2023-03-10 13:20:00,44.73,44.77,44.41,44.51,230488.0,44.06,44.0994,43.7448,43.8433,230488.0
2023-03-10 13:30:00,44.5,44.54,44.34,44.39,189996.0,43.8334,43.8728,43.6758,43.7251,189996.0
2023-03-10 13:40:00,44.39,44.41,44.22,44.25,273879.0,43.7251,43.7448,43.5576,43.5872,273879.0
2023-03-10 13:50:00,44.23,44.3,44.13,44.25,230065.0,43.5675,43.6364,43.469,43.5872,230065.0
2023-03-10 14:00:00,44.26,44.74,44.26,44.73,255010.0,43.597,44.0698,43.597,44.06,255010.0
2023-03-10 14:10:00,44.74,44.87,44.43,44.59,305495.0,44.0698,44.1979,43.7645,43.9221,305495.0
2023-03-10 14:20:00,44.58,44.64,44.35,44.38,96453.0,43.9122,43.9713,43.6857,43.7152,96453.0
2023-03-10 14:30:00,44.37,44.78,44.36,44.74,269245.0,43.7054,44.1092,43.6955,44.0698,269245.0
2023-03-10 14:40:00,44.69,45.01,44.58,45.01,269728.0,44.0206,44.3358,43.9122,44.3358,269728.0
2023-03-10 14:50:00,44.98,45.08,44.74,44.86,206295.0,44.3062,44.4047,44.0698,44.188,206295.0
2023-03-10 15:00:00,44.87,44.91,44.59,44.84,127553.0,44.1979,44.2373,43.9221,44.1683,127553.0
2023-03-10 15:10:00,44.83,44.97,44.53,44.54,158750.0,44.1585,44.2964,43.863,43.8728,158750.0
2023-03-10 15:20:00,44.54,44.74,44.49,44.69,124888.0,43.8728,44.0698,43.8236,44.0206,124888.0
2023-03-10 15:30:00,44.68,44.72,44.38,44.39,118960.0,44.0107,44.0501,43.7152,43.7251,118960.0
2023-03-10 15:40:00,44.38,44.38,44.22,44.25,221580.0,43.7152,43.7152,43.5576,43.5872,221580.0
2023-03-10 15:50:00,44.24,44.55,44.22,44.51,491916.0,43.5773,43.8827,43.5576,43.8433,491916.0
2023-03-13 09:30:00,43.52,43.75,43.29,43.47,618826.0,42.8681,43.0946,42.6415,42.8188,618826.0
2023-03-13 09:40:00,43.49,44.16,43.29,44.1,486012.0,42.8385,43.4985,42.6415,43.4394,486012.0
2023-03-13 09:50:00,44.08,44.57,44.01,44.41,359744.0,43.4197,43.9024,43.3508,43.7448,359744.0
2023-03-13 10:00:00,44.41,44.82,44.16,44.62,505566.0,43.7448,44.1486,43.4985,43.9516,505566.0
2023-03-13 10:10:00,44.61,44.69,44.1,44.14,463875.0,43.9418,44.0206,43.4394,43.4788,463875.0
2023-03-13 10:20:00,44.15,44.41,43.98,44.03,231611.0,43.4887,43.7448,43.3212,43.3705,231611.0
2023-03-13 10:30:00,44.06,44.58,44.05,44.42,217052.0,43.4,43.9122,43.3902,43.7546,217052.0
2023-03-13 10:40:00,44.44,44.65,44.21,44.55,253129.0,43.7743,43.9812,43.5478,43.8827,253129.0
2023-03-13 10:50:00,44.56,44.95,44.16,44.91,353554.0,43.8925,44.2767,43.4985,44.2373,353554.0
2023-03-13 11:00:00,44.92,45.24,44.79,44.9,329910.0,44.2471,44.5623,44.1191,44.2274,329910.0
2023-03-13 11:10:00,44.9,45.29,44.89,45.15,285811.0,44.2274,44.6116,44.2176,44.4737,285811.0
2023-03-13 11:20:00,45.18,45.41,44.94,45.37,309603.0,44.5032,44.7298,44.2668,44.6904,309603.0
2023-03-13 11:30:00,45.37,45.41,44.83,44.9,327953.0,44.6904,44.7298,44.1585,44.2274,327953.0
2023-03-13 11:40:00,44.89,45.36,44.89,45.29,230269.0,44.2176,44.6805,44.2176,44.6116,230269.0
2023-03-13 11:50:00,45.29,45.31,44.83,45.18,283697.0,44.6116,44.6313,44.1585,44.5032,283697.0
2023-03-13 12:00:00,45.18,45.53,44.98,45.33,206529.0,44.5032,44.848,44.3062,44.651,206529.0
2023-03-13 12:10:00,45.32,45.34,44.98,45.04,177783.0,44.6411,44.6608,44.3062,44.3653,177783.0
2023-03-13 12:20:00,45.05,45.1,44.78,44.98,371467.0,44.3752,44.4244,44.1092,44.3062,371467.0
2023-03-13 12:30:00,44.97,45.0,44.69,44.92,133337.0,44.2964,44.3259,44.0206,44.2471,133337.0
2023-03-13 12:40:00,44.91,45.15,44.57,44.65,194838.0,44.2373,44.4737,43.9024,43.9812,194838.0
2023-03-13 12:50:00,44.64,44.78,44.55,44.66,168357.0,43.9713,44.1092,43.8827,43.991,168357.0
2023-03-13 13:00:00,44.67,44.68,44.38,44.64,133558.0,44.0009,44.0107,43.7152,43.9713,133558.0
2023-03-13 13:10:00,44.65,44.83,44.57,44.69,126053.0,43.9812,44.1585,43.9024,44.0206,126053.0
2023-03-13 13:20:00,44.69,44.72,44.49,44.61,157430.0,44.0206,44.0501,43.8236,43.9418,157430.0
2023-03-13 13:30:00,44.61,44.93,44.41,44.85,216746.0,43.9418,44.257,43.7448,44.1782,216746.0
2023-03-13 13:40:00,44.85,44.93,44.74,44.82,183131.0,44.1782,44.257,44.0698,44.1486,183131.0
2023-03-13 13:50:00,44.82,44.99,44.81,44.93,200542.0,44.1486,44.3161,44.1388,44.257,200542.0
2023-03-13 14:00:00,44.96,45.17,44.92,44.95,81144.0,44.2865,44.4934,44.2471,44.2767,81144.0
2023-03-13 14:10:00,44.94,45.19,44.9,45.07,93249.0,44.2668,44.5131,44.2274,44.3949,93249.0
2023-03-13 14:20:00,45.06,45.25,44.95,45.07,96076.0,44.385,44.5722,44.2767,44.3949,96076.0
2023-03-13 14:30:00,45.08,45.31,44.9,44.99,140924.0,44.4047,44.6313,44.2274,44.3161,140924.0
2023-03-13 14:40:00,45.01,45.2,44.91,45.02,146154.0,44.3358,44.5229,44.2373,44.3456,146154.0
2023-03-13 14:50:00,44.99,45.11,44.95,45.08,83023.0,44.3161,44.4343,44.2767,44.4047,83023.0
2023-03-13 15:00:00,45.07,45.18,44.84,44.9,146072.0,44.3949,44.5032,44.1683,44.2274,146072.0
2023-03-13 15:10:00,44.91,45.13,44.89,44.89,162406.0,44.2373,44.454,44.2176,44.2176,162406.0
2023-03-13 15:20:00,44.9,44.9,44.38,44.52,441581.0,44.2274,44.2274,43.7152,43.8531,441581.0
2023-03-13 15:30:00,44.5,44.75,44.47,44.73,367496.0,43.8334,44.0797,43.8039,44.06,367496.0
2023-03-13 15:40:00,44.77,44.89,44.58,44.6,199191.0,44.0994,44.2176,43.9122,43.9319,199191.0
2023-03-13 15:50:00,44.56,44.56,44.28,44.34,286125.0,43.8925,43.8925,43.6167,43.6758,286125.0
2023-03-14 09:30:00,45.55,45.68,45.41,45.64,439051.0,44.8677,44.9957,44.7298,44.9563,439051.0
2023-03-14 09:40:00,45.66,45.87,45.6,45.68,331414.0,44.976,45.1829,44.9169,44.9957,331414.0
2023-03-14 09:50:00,45.69,45.75,45.52,45.69,167996.0,45.0056,45.0647,44.8381,45.0056,167996.0
2023-03-14 10:00:00,45.71,45.87,45.58,45.77,141559.0,45.0253,45.1829,44.8972,45.0844,141559.0
2023-03-14 10:10:00,45.78,45.85,45.56,45.73,215487.0,45.0942,45.1632,44.8775,45.045,215487.0
2023-03-14 10:20:00,45.74,45.95,45.71,45.95,178448.0,45.0548,45.2617,45.0253,45.2617,178448.0
2023-03-14 10:30:00,45.96,46.03,45.93,45.97,625409.0,45.2715,45.3405,45.242,45.2814,625409.0
2023-03-14 10:40:00,45.98,46.1,45.96,46.09,360225.0,45.2912,45.4094,45.2715,45.3996,360225.0
2023-03-14 10:50:00,46.1,46.13,45.88,45.89,164949.0,45.4094,45.439,45.1927,45.2026,164949.0
2023-03-14 11:00:00,45.89,46.09,45.86,46.06,129025.0,45.2026,45.3996,45.173,45.37,129025.0
2023-03-14 11:10:00,46.05,46.16,46.04,46.14,189590.0,45.3602,45.4685,45.3503,45.4488,189590.0
2023-03-14 11:20:00,46.13,46.21,46.1,46.14,75659.0,45.439,45.5178,45.4094,45.4488,75659.0
2023-03-14 11:30:00,46.14,46.21,46.1,46.19,109456.0,45.4488,45.5178,45.4094,45.4981,109456.0
2023-03-14 11:40:00,46.2,46.22,46.0,46.01,84423.0,45.5079,45.5276,45.3109,45.3208,84423.0
2023-03-14 11:50:00,46.03,46.11,46.01,46.01,107982.0,45.3405,45.4193,45.3208,45.3208,107982.0
2023-03-14 12:00:00,46.02,46.07,45.89,45.97,126556.0,45.3306,45.3799,45.2026,45.2814,126556.0
2023-03-14 12:10:00,45.97,46.06,45.95,45.98,34243.0,45.2814,45.37,45.2617,45.2912,34243.0
2023-03-14 12:20:00,45.97,45.99,45.8,45.85,108032.0,45.2814,45.3011,45.1139,45.1632,108032.0
2023-03-14 12:30:00,45.83,46.0,45.82,45.95,75625.0,45.1435,45.3109,45.1336,45.2617,75625.0
2023-03-14 12:40:00,45.93,45.96,45.76,45.94,97215.0,45.242,45.2715,45.0745,45.2518,97215.0
2023-03-14 12:50:00,45.94,45.96,45.67,45.75,135843.0,45.2518,45.2715,44.9859,45.0647,135843.0
2023-03-14 13:00:00,45.76,45.82,45.51,45.54,173455.0,45.0745,45.1336,44.8283,44.8578,173455.0
2023-03-14 13:10:00,45.53,45.54,45.09,45.3,217553.0,44.848,44.8578,44.4146,44.6214,217553.0
2023-03-14 13:20:00,45.28,45.48,45.11,45.38,233833.0,44.6017,44.7987,44.4343,44.7002,233833.0
2023-03-14 13:30:00,45.38,45.48,45.28,45.48,192399.0,44.7002,44.7987,44.6017,44.7987,192399.0
2023-03-14 13:40:00,45.48,45.54,45.19,45.3,240334.0,44.7987,44.8578,44.5131,44.6214,240334.0
2023-03-14 13:50:00,45.3,45.35,45.15,45.23,111226.0,44.6214,44.6707,44.4737,44.5525,111226.0
2023-03-14 14:00:00,45.23,45.32,44.89,45.09,1021383.0,44.5525,44.6411,44.2176,44.4146,1021383.0
2023-03-14 14:10:00,45.08,45.18,44.96,45.09,129471.0,44.4047,44.5032,44.2865,44.4146,129471.0
2023-03-14 14:20:00,45.06,45.34,44.98,45.29,158050.0,44.385,44.6608,44.3062,44.6116,158050.0
2023-03-14 14:30:00,45.29,45.39,45.23,45.3,158017.0,44.6116,44.7101,44.5525,44.6214,158017.0
2023-03-14 14:40:00,45.3,45.43,45.19,45.31,151768.0,44.6214,44.7495,44.5131,44.6313,151768.0
2023-03-14 14:50:00,45.28,45.41,45.13,45.17,87761.0,44.6017,44.7298,44.454,44.4934,87761.0
2023-03-14 15:00:00,45.17,45.28,44.89,44.95,183083.0,44.4934,44.6017,44.2176,44.2767,183083.0
2023-03-14 15:10:00,44.95,45.03,44.74,45.03,338148.0,44.2767,44.3555,44.0698,44.3555,338148.0
2023-03-14 15:20:00,45.04,45.07,44.86,45.02,178809.0,44.3653,44.3949,44.188,44.3456,178809.0
2023-03-14 15:30:00,45.01,45.34,44.95,45.21,149117.0,44.3358,44.6608,44.2767,44.5328,149117.0
2023-03-14 15:40:00,45.2,45.43,45.18,45.42,140068.0,44.5229,44.7495,44.5032,44.7396,140068.0
2023-03-14 15:50:00,45.42,45.93,45.4,45.81,618047.0,44.7396,45.242,44.7199,45.1238,618047.0
2023-03-15 09:30:00,44.43,44.74,44.41,44.59,458086.0,43.7645,44.0698,43.7448,43.9221,458086.0
2023-03-15 09:40:00,44.57,44.87,44.47,44.71,200666.0,43.9024,44.1979,43.8039,44.0403,200666.0
2023-03-15 09:50:00,44.71,44.72,44.29,44.4,164518.0,44.0403,44.0501,43.6266,43.7349,164518.0
2023-03-15 10:00:00,44.36,44.82,44.26,44.64,989372.0,43.6955,44.1486,43.597,43.9713,989372.0
2023-03-15 10:10:00,44.65,44.75,44.39,44.59,196253.0,43.9812,44.0797,43.7251,43.9221,196253.0
2023-03-15 10:20:00,44.59,44.7,44.34,44.4,210769.0,43.9221,44.0304,43.6758,43.7349,210769.0
2023-03-15 10:30:00,44.4,44.59,44.23,44.33,207797.0,43.7349,43.9221,43.5675,43.666,207797.0
2023-03-15 10:40:00,44.33,44.36,44.16,44.18,193295.0,43.666,43.6955,43.4985,43.5182,193295.0
2023-03-15 10:50:00,44.17,44.54,44.09,44.53,360498.0,43.5084,43.8728,43.4296,43.863,360498.0
2023-03-15 11:00:00,44.52,44.69,44.4,44.53,279257.0,43.8531,44.0206,43.7349,43.863,279257.0
2023-03-15 11:10:00,44.52,44.78,44.52,44.78,174024.0,43.8531,44.1092,43.8531,44.1092,174024.0
2023-03-15 11:20:00,44.78,44.78,44.49,44.56,162431.0,44.1092,44.1092,43.8236,43.8925,162431.0
2023-03-15 11:30:00,44.54,44.68,44.4,44.44,130935.0,43.8728,44.0107,43.7349,43.7743,130935.0
2023-03-15 11:40:00,44.43,44.79,44.42,44.66,317326.0,43.7645,44.1191,43.7546,43.991,317326.0
2023-03-15 11:50:00,44.68,44.68,44.38,44.42,137428.0,44.0107,44.0107,43.7152,43.7546,137428.0
2023-03-15 12:00:00,44.41,44.53,44.18,44.19,193535.0,43.7448,43.863,43.5182,43.5281,193535.0
2023-03-15 12:10:00,44.18,44.31,44.14,44.2,152106.0,43.5182,43.6463,43.4788,43.5379,152106.0
2023-03-15 12:20:00,44.19,44.26,44.07,44.21,174428.0,43.5281,43.597,43.4099,43.5478,174428.0
2023-03-15 12:30:00,44.21,44.37,44.12,44.18,223642.0,43.5478,43.7054,43.4591,43.5182,223642.0
2023-03-15 12:40:00,44.17,44.28,44.08,44.28,179704.0,43.5084,43.6167,43.4197,43.6167,179704.0
2023-03-15 12:50:00,44.27,44.28,43.94,44.05,182938.0,43.6069,43.6167,43.2818,43.3902,182938.0
2023-03-15 13:00:00,44.04,44.28,43.97,44.21,210480.0,43.3803,43.6167,43.3113,43.5478,210480.0
2023-03-15 13:10:00,44.23,44.57,44.22,44.47,226589.0,43.5675,43.9024,43.5576,43.8039,226589.0
2023-03-15 13:20:00,44.47,44.6,44.39,44.57,182341.0,43.8039,43.9319,43.7251,43.9024,182341.0
2023-03-15 13:30:00,44.56,44.61,44.37,44.44,244447.0,43.8925,43.9418,43.7054,43.7743,244447.0
2023-03-15 13:40:00,44.44,44.46,44.27,44.34,186983.0,43.7743,43.794,43.6069,43.6758,186983.0
2023-03-15 13:50:00,44.34,44.7,44.33,44.59,233861.0,43.6758,44.0304,43.666,43.9221,233861.0
2023-03-15 14:00:00,44.6,44.61,44.41,44.45,133542.0,43.9319,43.9418,43.7448,43.7842,133542.0
2023-03-15 14:10:00,44.47,44.64,44.35,44.59,108753.0,43.8039,43.9713,43.6857,43.9221,108753.0
2023-03-15 14:20:00,44.58,45.29,44.55,45.04,497809.0,43.9122,44.6116,43.8827,44.3653,497809.0
2023-03-15 14:30:00,45.05,45.24,44.93,45.07,336774.0,44.3752,44.5623,44.257,44.3949,336774.0
2023-03-15 14:40:00,45.05,45.17,44.9,44.91,259024.0,44.3752,44.4934,44.2274,44.2373,259024.0
2023-03-15 14:50:00,44.92,45.18,44.78,45.1,178637.0,44.2471,44.5032,44.1092,44.4244,178637.0
2023-03-15 15:00:00,45.1,45.27,44.85,44.87,253539.0,44.4244,44.5919,44.1782,44.1979,253539.0
2023-03-15 15:10:00,44.86,45.08,44.79,44.97,297760.0,44.188,44.4047,44.1191,44.2964,297760.0
2023-03-15 15:20:00,44.96,45.2,44.86,45.12,326876.0,44.2865,44.5229,44.188,44.4441,326876.0
2023-03-15 15:30:00,45.09,45.2,44.84,44.92,341175.0,44.4146,44.5229,44.1683,44.2471,341175.0
2023-03-15 15:40:00,44.92,44.94,44.67,44.84,285095.0,44.2471,44.2668,44.0009,44.1683,285095.0
2023-03-15 15:50:00,44.84,45.28,44.67,45.28,715853.0,44.1683,44.6017,44.0009,44.6017,715853.0
2023-03-16 09:30:00,44.66,44.84,44.53,44.84,327140.0,43.991,44.1683,43.863,44.1683,327140.0
2023-03-16 09:40:00,44.85,44.98,44.68,44.76,123828.0,44.1782,44.3062,44.0107,44.0895,123828.0
2023-03-16 09:50:00,44.76,45.07,44.73,45.06,115796.0,44.0895,44.3949,44.06,44.385,115796.0
2023-03-16 10:00:00,45.05,45.15,44.64,44.64,216420.0,44.3752,44.4737,43.9713,43.9713,216420.0
2023-03-16 10:10:00,44.65,44.8,44.61,44.64,132299.0,43.9812,44.1289,43.9418,43.9713,132299.0
2023-03-16 10:20:00,44.63,44.9,44.58,44.88,267143.0,43.9615,44.2274,43.9122,44.2077,267143.0
2023-03-16 10:30:00,44.88,45.02,44.84,45.0,144966.0,44.2077,44.3456,44.1683,44.3259,144966.0
2023-03-16 10:40:00,45.0,45.49,44.99,45.4,304848.0,44.3259,44.8086,44.3161,44.7199,304848.0
2023-03-16 10:50:00,45.43,45.87,45.42,45.76,356479.0,44.7495,45.1829,44.7396,45.0745,356479.0
2023-03-16 11:00:00,45.76,45.95,45.58,45.83,263822.0,45.0745,45.2617,44.8972,45.1435,263822.0
2023-03-16 11:10:00,45.85,45.9,45.74,45.85,154753.0,45.1632,45.2124,45.0548,45.1632,154753.0
2023-03-16 11:20:00,45.86,46.2,45.83,46.09,327100.0,45.173,45.5079,45.1435,45.3996,327100.0
2023-03-16 11:30:00,46.12,46.13,45.98,46.06,151435.0,45.4291,45.439,45.2912,45.37,151435.0
2023-03-16 11:40:00,46.07,46.25,46.06,46.21,160979.0,45.3799,45.5572,45.37,45.5178,160979.0
2023-03-16 11:50:00,46.2,46.42,46.16,46.29,198906.0,45.5079,45.7246,45.4685,45.5966,198906.0
2023-03-16 12:00:00,46.29,46.34,46.07,46.09,265846.0,45.5966,45.6458,45.3799,45.3996,265846.0
2023-03-16 12:10:00,46.08,46.21,45.95,46.21,152420.0,45.3897,45.5178,45.2617,45.5178,152420.0
2023-03-16 12:20:00,46.2,46.29,46.17,46.27,101500.0,45.5079,45.5966,45.4784,45.5769,101500.0
2023-03-16 12:30:00,46.27,46.28,46.08,46.23,155181.0,45.5769,45.5867,45.3897,45.5375,155181.0
2023-03-16 12:40:00,46.23,46.39,46.17,46.39,177517.0,45.5375,45.6951,45.4784,45.6951,177517.0
2023-03-16 12:50:00,46.4,46.66,46.4,46.61,387755.0,45.7049,45.9611,45.7049,45.9118,387755.0
2023-03-16 13:00:00,46.62,46.82,46.59,46.69,240955.0,45.9217,46.1187,45.8921,45.9906,240955.0
2023-03-16 13:10:00,46.69,46.73,46.46,46.5,183545.0,45.9906,46.03,45.7641,45.8035,183545.0
2023-03-16 13:20:00,46.53,46.65,46.49,46.58,85202.0,45.833,45.9512,45.7936,45.8823,85202.0
2023-03-16 13:30:00,46.59,46.61,46.47,46.54,59700.0,45.8921,45.9118,45.7739,45.8429,59700.0
2023-03-16 13:40:00,46.54,46.63,46.52,46.55,90823.0,45.8429,45.9315,45.8232,45.8527,90823.0
2023-03-16 13:50:00,46.54,46.61,46.39,46.56,182902.0,45.8429,45.9118,45.6951,45.8626,182902.0
2023-03-16 14:00:00,46.56,46.56,46.35,46.49,139477.0,45.8626,45.8626,45.6557,45.7936,139477.0
2023-03-16 14:10:00,46.5,46.51,46.32,46.41,98092.0,45.8035,45.8133,45.6261,45.7148,98092.0
2023-03-16 14:20:00,46.45,46.48,46.37,46.47,54926.0,45.7542,45.7838,45.6754,45.7739,54926.0
2023-03-16 14:30:00,46.48,46.48,46.24,46.43,114177.0,45.7838,45.7838,45.5473,45.7345,114177.0
2023-03-16 14:40:00,46.43,46.53,46.41,46.47,110499.0,45.7345,45.833,45.7148,45.7739,110499.0
2023-03-16 14:50:00,46.46,46.61,46.44,46.61,100057.0,45.7641,45.9118,45.7444,45.9118,100057.0
2023-03-16 15:00:00,46.61,46.73,46.59,46.65,132797.0,45.9118,46.03,45.8921,45.9512,132797.0
2023-03-16 15:10:00,46.65,46.71,46.57,46.63,236258.0,45.9512,46.0103,45.8724,45.9315,236258.0
2023-03-16 15:20:00,46.64,46.81,46.63,46.79,158684.0,45.9414,46.1088,45.9315,46.0891,158684.0
2023-03-16 15:30:00,46.79,46.79,46.64,46.72,114590.0,46.0891,46.0891,45.9414,46.0202,114590.0
2023-03-16 15:40:00,46.72,46.88,46.68,46.78,374534.0,46.0202,46.1778,45.9808,46.0793,374534.0
2023-03-16 15:50:00,46.78,46.84,46.63,46.79,552470.0,46.0793,46.1384,45.9315,46.0891,552470.0
2023-03-17 09:30:00,46.47,46.63,46.35,46.62,352220.0,45.7739,45.9315,45.6557,45.9217,352220.0
2023-03-17 09:40:00,46.61,46.7,46.27,46.28,229803.0,45.9118,46.0005,45.5769,45.5867,229803.0
2023-03-17 09:50:00,46.28,46.45,46.25,46.36,140305.0,45.5867,45.7542,45.5572,45.6655,140305.0
2023-03-17 10:00:00,46.38,46.75,46.38,46.47,1120386.0,45.6852,46.0497,45.6852,45.7739,1120386.0
2023-03-17 10:10:00,46.47,46.47,46.15,46.16,211090.0,45.7739,45.7739,45.4587,45.4685,211090.0
2023-03-17 10:20:00,46.17,46.21,45.84,45.98,358999.0,45.4784,45.5178,45.1533,45.2912,358999.0
2023-03-17 10:30:00,45.99,46.05,45.67,45.85,286098.0,45.3011,45.3602,44.9859,45.1632,286098.0
2023-03-17 10:40:00,45.86,45.87,45.58,45.79,136374.0,45.173,45.1829,44.8972,45.1041,136374.0
2023-03-17 10:50:00,45.8,45.84,45.61,45.77,178560.0,45.1139,45.1533,44.9268,45.0844,178560.0
2023-03-17 11:00:00,45.76,45.82,45.57,45.75,172087.0,45.0745,45.1336,44.8874,45.0647,172087.0
2023-03-17 11:10:00,45.72,45.94,45.67,45.84,139082.0,45.0351,45.2518,44.9859,45.1533,139082.0
2023-03-17 11:20:00,45.88,45.89,45.47,45.61,242346.0,45.1927,45.2026,44.7889,44.9268,242346.0
2023-03-17 11:30:00,45.6,45.77,45.5,45.51,98128.0,44.9169,45.0844,44.8184,44.8283,98128.0
2023-03-17 11:40:00,45.52,45.59,45.37,45.59,164323.0,44.8381,44.9071,44.6904,44.9071,164323.0
2023-03-17 11:50:00,45.57,45.66,45.51,45.61,104623.0,44.8874,44.976,44.8283,44.9268,104623.0
2023-03-17 12:00:00,45.61,45.87,45.6,45.85,126179.0,44.9268,45.1829,44.9169,45.1632,126179.0
2023-03-17 12:10:00,45.84,45.88,45.73,45.77,98550.0,45.1533,45.1927,45.045,45.0844,98550.0
2023-03-17 12:20:00,45.76,45.91,45.67,45.88,80324.0,45.0745,45.2223,44.9859,45.1927,80324.0
2023-03-17 12:30:00,45.89,46.13,45.84,45.86,223077.0,45.2026,45.439,45.1533,45.173,223077.0
2023-03-17 12:40:00,45.88,45.91,45.79,45.81,77756.0,45.1927,45.2223,45.1041,45.1238,77756.0
2023-03-17 12:50:00,45.83,45.91,45.69,45.8,48452.0,45.1435,45.2223,45.0056,45.1139,48452.0
2023-03-17 13:00:00,45.82,45.95,45.75,45.95,99322.0,45.1336,45.2617,45.0647,45.2617,99322.0
2023-03-17 13:10:00,45.93,46.02,45.86,45.91,921928.0,45.242,45.3306,45.173,45.2223,921928.0
2023-03-17 13:20:00,45.94,46.1,45.89,45.93,85171.0,45.2518,45.4094,45.2026,45.242,85171.0
2023-03-17 13:30:00,45.93,46.06,45.8,45.93,149821.0,45.242,45.37,45.1139,45.242,149821.0
2023-03-17 13:40:00,45.92,45.99,45.77,45.92,93334.0,45.2321,45.3011,45.0844,45.2321,93334.0
2023-03-17 13:50:00,45.93,45.97,45.81,45.95,58997.0,45.242,45.2814,45.1238,45.2617,58997.0
2023-03-17 14:00:00,45.96,46.06,45.73,45.78,239023.0,45.2715,45.37,45.045,45.0942,239023.0
2023-03-17 14:10:00,45.78,45.79,45.62,45.67,145773.0,45.0942,45.1041,44.9366,44.9859,145773.0
2023-03-17 14:20:00,45.66,45.71,45.46,45.5,102482.0,44.976,45.0253,44.779,44.8184,102482.0
2023-03-17 14:30:00,45.49,45.62,45.47,45.55,68221.0,44.8086,44.9366,44.7889,44.8677,68221.0
2023-03-17 14:40:00,45.54,45.58,45.47,45.52,74042.0,44.8578,44.8972,44.7889,44.8381,74042.0
2023-03-17 14:50:00,45.52,45.72,45.37,45.62,139771.0,44.8381,45.0351,44.6904,44.9366,139771.0
2023-03-17 15:00:00,45.63,45.67,45.53,45.63,112233.0,44.9465,44.9859,44.848,44.9465,112233.0
2023-03-17 15:10:00,45.62,45.87,45.6,45.78,218547.0,44.9366,45.1829,44.9169,45.0942,218547.0
2023-03-17 15:20:00,45.78,45.92,45.73,45.9,118677.0,45.0942,45.2321,45.045,45.2124,118677.0
2023-03-17 15:30:00,45.89,45.89,45.62,45.69,94938.0,45.2026,45.2026,44.9366,45.0056,94938.0
2023-03-17 15:40:00,45.69,45.83,45.59,45.61,186668.0,45.0056,45.1435,44.9071,44.9268,186668.0
2023-03-17 15:50:00,45.61,45.85,45.58,45.74,305356.0,44.9268,45.1632,44.8972,45.0548,305356.0
2023-03-20 09:30:00,45.87,46.15,45.74,45.93,315456.0,45.1829,45.4587,45.0548,45.242,315456.0
2023-03-20 09:40:00,45.93,46.08,45.72,46.02,242067.0,45.242,45.3897,45.0351,45.3306,242067.0
2023-03-20 09:50:00,46.02,46.2,45.99,46.09,187662.0,45.3306,45.5079,45.3011,45.3996,187662.0
2023-03-20 10:00:00,46.09,46.33,46.0,46.07,351004.0,45.3996,45.636,45.3109,45.3799,351004.0
2023-03-20 10:10:00,46.06,46.2,45.93,45.96,121998.0,45.37,45.5079,45.242,45.2715,121998.0
2023-03-20 10:20:00,45.96,46.29,45.93,46.26,187301.0,45.2715,45.5966,45.242,45.567,187301.0
2023-03-20 10:30:00,46.26,46.34,46.12,46.16,109408.0,45.567,45.6458,45.4291,45.4685,109408.0
2023-03-20 10:40:00,46.16,46.39,46.12,46.38,194912.0,45.4685,45.6951,45.4291,45.6852,194912.0
2023-03-20 10:50:00,46.38,46.45,46.25,46.42,90778.0,45.6852,45.7542,45.5572,45.7246,90778.0
2023-03-20 11:00:00,46.42,46.58,46.42,46.5,72592.0,45.7246,45.8823,45.7246,45.8035,72592.0
2023-03-20 11:10:00,46.5,46.5,46.34,46.45,163947.0,45.8035,45.8035,45.6458,45.7542,163947.0
2023-03-20 11:20:00,46.45,46.68,46.43,46.65,148459.0,45.7542,45.9808,45.7345,45.9512,148459.0
2023-03-20 11:30:00,46.66,46.68,46.49,46.54,66506.0,45.9611,45.9808,45.7936,45.8429,66506.0
2023-03-20 11:40:00,46.53,46.55,46.42,46.42,91827.0,45.833,45.8527,45.7246,45.7246,91827.0
2023-03-20 11:50:00,46.43,46.49,46.26,46.27,125012.0,45.7345,45.7936,45.567,45.5769,125012.0
2023-03-20 12:00:00,46.29,46.33,46.07,46.08,128741.0,45.5966,45.636,45.3799,45.3897,128741.0
2023-03-20 12:10:00,46.07,46.09,45.88,46.01,174134.0,45.3799,45.3996,45.1927,45.3208,174134.0
2023-03-20 12:20:00,46.02,46.13,45.99,46.13,77112.0,45.3306,45.439,45.3011,45.439,77112.0
2023-03-20 12:30:00,46.12,46.19,46.1,46.19,102447.0,45.4291,45.4981,45.4094,45.4981,102447.0
2023-03-20 12:40:00,46.18,46.25,46.12,46.21,79353.0,45.4882,45.5572,45.4291,45.5178,79353.0
2023-03-20 12:50:00,46.22,46.46,46.22,46.38,88413.0,45.5276,45.7641,45.5276,45.6852,88413.0
2023-03-20 13:00:00,46.4,46.59,46.38,46.5,141493.0,45.7049,45.8921,45.6852,45.8035,141493.0
2023-03-20 13:10:00,46.49,46.61,46.49,46.56,78945.0,45.7936,45.9118,45.7936,45.8626,78945.0
2023-03-20 13:20:00,46.56,46.56,46.46,46.47,42456.0,45.8626,45.8626,45.7641,45.7739,42456.0
2023-03-20 13:30:00,46.47,46.56,46.39,46.46,87866.0,45.7739,45.8626,45.6951,45.7641,87866.0
2023-03-20 13:40:00,46.47,46.55,46.42,46.48,88776.0,45.7739,45.8527,45.7246,45.7838,88776.0
2023-03-20 13:50:00,46.46,46.46,46.35,46.42,47912.0,45.7641,45.7641,45.6557,45.7246,47912.0
2023-03-20 14:00:00,46.41,46.45,46.27,46.27,50466.0,45.7148,45.7542,45.5769,45.5769,50466.0
2023-03-20 14:10:00,46.28,46.38,46.27,46.37,83553.0,45.5867,45.6852,45.5769,45.6754,83553.0
2023-03-20 14:20:00,46.37,46.47,46.36,46.4,53732.0,45.6754,45.7739,45.6655,45.7049,53732.0
2023-03-20 14:30:00,46.39,46.42,46.2,46.21,124218.0,45.6951,45.7246,45.5079,45.5178,124218.0
2023-03-20 14:40:00,46.22,46.35,46.17,46.33,111043.0,45.5276,45.6557,45.4784,45.636,111043.0
2023-03-20 14:50:00,46.33,46.48,46.3,46.34,132088.0,45.636,45.7838,45.6064,45.6458,132088.0
2023-03-20 15:00:00,46.33,46.42,46.29,46.3,127995.0,45.636,45.7246,45.5966,45.6064,127995.0
2023-03-20 15:10:00,46.3,46.38,46.26,46.38,53746.0,45.6064,45.6852,45.567,45.6852,53746.0
2023-03-20 15:20:00,46.37,46.44,46.24,46.41,88574.0,45.6754,45.7444,45.5473,45.7148,88574.0
2023-03-20 15:30:00,46.39,46.51,46.37,46.46,219605.0,45.6951,45.8133,45.6754,45.7641,219605.0
2023-03-20 15:40:00,46.45,46.57,46.43,46.54,211032.0,45.7542,45.8724,45.7345,45.8429,211032.0
2023-03-20 15:50:00,46.55,46.66,46.5,46.55,376402.0,45.8527,45.9611,45.8035,45.8527,376402.0
2023-03-21 09:30:00,47.41,47.58,47.41,47.47,327490.0,46.6998,46.8673,46.6998,46.7589,327490.0
2023-03-21 09:40:00,47.49,47.53,47.37,47.45,149025.0,46.7786,46.818,46.6604,46.7392,149025.0
2023-03-21 09:50:00,47.46,47.56,47.41,47.54,96450.0,46.7491,46.8476,46.6998,46.8279,96450.0
2023-03-21 10:00:00,47.56,47.66,47.32,47.41,226271.0,46.8476,46.9461,46.6112,46.6998,226271.0
2023-03-21 10:10:00,47.41,47.52,47.24,47.3,117665.0,46.6998,46.8082,46.5324,46.5915,117665.0
2023-03-21 10:20:00,47.29,47.31,47.13,47.22,96933.0,46.5816,46.6013,46.424,46.5127,96933.0
2023-03-21 10:30:00,47.21,47.26,47.1,47.25,113035.0,46.5028,46.5521,46.3945,46.5422,113035.0
2023-03-21 10:40:00,47.25,47.35,47.16,47.32,112895.0,46.5422,46.6407,46.4536,46.6112,112895.0
2023-03-21 10:50:00,47.32,47.32,47.07,47.16,57039.0,46.6112,46.6112,46.3649,46.4536,57039.0
2023-03-21 11:00:00,47.14,47.27,47.14,47.27,46516.0,46.4339,46.5619,46.4339,46.5619,46516.0
2023-03-21 11:10:00,47.27,47.4,47.25,47.4,47516.0,46.5619,46.69,46.5422,46.69,47516.0
2023-03-21 11:20:00,47.4,47.42,47.29,47.33,86246.0,46.69,46.7097,46.5816,46.621,86246.0
2023-03-21 11:30:00,47.33,47.41,47.15,47.18,119080.0,46.621,46.6998,46.4437,46.4733,119080.0
2023-03-21 11:40:00,47.2,47.22,47.01,47.1,128873.0,46.493,46.5127,46.3058,46.3945,128873.0
2023-03-21 11:50:00,47.11,47.16,47.07,47.09,104350.0,46.4043,46.4536,46.3649,46.3846,104350.0
2023-03-21 12:00:00,47.07,47.14,47.02,47.13,113677.0,46.3649,46.4339,46.3157,46.424,113677.0
2023-03-21 12:10:00,47.13,47.22,47.12,47.18,37444.0,46.424,46.5127,46.4142,46.4733,37444.0
2023-03-21 12:20:00,47.15,47.27,47.15,47.23,16211.0,46.4437,46.5619,46.4437,46.5225,16211.0
2023-03-21 12:30:00,47.24,47.31,47.19,47.19,51682.0,46.5324,46.6013,46.4831,46.4831,51682.0
2023-03-21 12:40:00,47.19,47.22,47.12,47.18,23284.0,46.4831,46.5127,46.4142,46.4733,23284.0
2023-03-21 12:50:00,47.2,47.27,47.19,47.2,105922.0,46.493,46.5619,46.4831,46.493,105922.0
2023-03-21 13:00:00,47.21,47.22,47.14,47.22,28272.0,46.5028,46.5127,46.4339,46.5127,28272.0
2023-03-21 13:10:00,47.23,47.32,47.23,47.3,70760.0,46.5225,46.6112,46.5225,46.5915,70760.0
2023-03-21 13:20:00,47.29,47.35,47.26,47.33,49386.0,46.5816,46.6407,46.5521,46.621,49386.0
2023-03-21 13:30:00,47.35,47.44,47.35,47.37,91305.0,46.6407,46.7294,46.6407,46.6604,91305.0
2023-03-21 13:40:00,47.38,47.4,47.33,47.35,33490.0,46.6703,46.69,46.621,46.6407,33490.0
2023-03-21 13:50:00,47.34,47.34,47.18,47.18,96830.0,46.6309,46.6309,46.4733,46.4733,96830.0
2023-03-21 14:00:00,47.17,47.26,47.17,47.21,80032.0,46.4634,46.5521,46.4634,46.5028,80032.0
2023-03-21 14:10:00,47.21,47.28,47.19,47.25,74216.0,46.5028,46.5718,46.4831,46.5422,74216.0
2023-03-21 14:20:00,47.26,47.38,47.26,47.36,28035.0,46.5521,46.6703,46.5521,46.6506,28035.0
2023-03-21 14:30:00,47.36,47.42,47.33,47.34,71594.0,46.6506,46.7097,46.621,46.6309,71594.0
2023-03-21 14:40:00,47.34,47.47,47.34,47.46,137570.0,46.6309,46.7589,46.6309,46.7491,137570.0
2023-03-21 14:50:00,47.46,47.56,47.4,47.5,91349.0,46.7491,46.8476,46.69,46.7885,91349.0
2023-03-21 15:00:00,47.5,47.6,47.5,47.59,94523.0,46.7885,46.887,46.7885,46.8771,94523.0
2023-03-21 15:10:00,47.59,47.68,47.58,47.66,120360.0,46.8771,46.9658,46.8673,46.9461,120360.0
2023-03-21 15:20:00,47.66,47.7,47.57,47.64,99110.0,46.9461,46.9855,46.8574,46.9264,99110.0
2023-03-21 15:30:00,47.64,47.79,47.59,47.79,117361.0,46.9264,47.0741,46.8771,47.0741,117361.0
2023-03-21 15:40:00,47.79,47.97,47.79,47.86,6307035.0,47.0741,47.2514,47.0741,47.1431,6307035.0
2023-03-21 15:50:00,47.85,47.88,47.68,47.8,3016156.0,47.1332,47.1628,46.9658,47.084,3016156.0
2023-03-22 09:30:00,47.75,47.77,47.6,47.71,107955.0,47.0347,47.0544,46.887,46.9953,107955.0
2023-03-22 09:40:00,47.7,47.7,47.59,47.65,59776.0,46.9855,46.9855,46.8771,46.9362,59776.0
2023-03-22 09:50:00,47.66,47.75,47.63,47.71,57747.0,46.9461,47.0347,46.9165,46.9953,57747.0
2023-03-22 10:00:00,47.71,47.76,47.67,47.73,97140.0,46.9953,47.0446,46.9559,47.015,97140.0
2023-03-22 10:10:00,47.73,47.77,47.65,47.76,86973.0,47.015,47.0544,46.9362,47.0446,86973.0
2023-03-22 10:20:00,47.79,48.02,47.79,48.0,121769.0,47.0741,47.3007,47.0741,47.281,121769.0
2023-03-22 10:30:00,47.99,48.03,47.91,47.94,62159.0,47.2711,47.3105,47.1923,47.2219,62159.0
2023-03-22 10:40:00,47.93,47.98,47.89,47.92,50720.0,47.212,47.2613,47.1726,47.2022,50720.0
2023-03-22 10:50:00,47.9,47.93,47.84,47.88,63087.0,47.1825,47.212,47.1234,47.1628,63087.0
2023-03-22 11:00:00,47.87,47.9,47.78,47.78,76970.0,47.1529,47.1825,47.0643,47.0643,76970.0
2023-03-22 11:10:00,47.79,47.82,47.67,47.73,53552.0,47.0741,47.1037,46.9559,47.015,53552.0
2023-03-22 11:20:00,47.73,47.83,47.72,47.78,32927.0,47.015,47.1135,47.0052,47.0643,32927.0
2023-03-22 11:30:00,47.79,47.85,47.78,47.84,85655.0,47.0741,47.1332,47.0643,47.1234,85655.0
2023-03-22 11:40:00,47.82,47.85,47.76,47.79,223703.0,47.1037,47.1332,47.0446,47.0741,223703.0
2023-03-22 11:50:00,47.8,47.83,47.78,47.79,269149.0,47.084,47.1135,47.0643,47.0741,269149.0
2023-03-22 12:00:00,47.79,47.8,47.69,47.7,239260.0,47.0741,47.084,46.9756,46.9855,239260.0
2023-03-22 12:10:00,47.69,47.7,47.59,47.62,257424.0,46.9756,46.9855,46.8771,46.9067,257424.0
2023-03-22 12:20:00,47.65,47.67,47.58,47.64,37953.0,46.9362,46.9559,46.8673,46.9264,37953.0
2023-03-22 12:30:00,47.63,47.66,47.55,47.58,53048.0,46.9165,46.9461,46.8377,46.8673,53048.0
2023-03-22 12:40:00,47.58,47.61,47.54,47.57,35728.0,46.8673,46.8968,46.8279,46.8574,35728.0
2023-03-22 12:50:00,47.57,47.62,47.54,47.56,21868.0,46.8574,46.9067,46.8279,46.8476,21868.0
2023-03-22 13:00:00,47.55,47.55,47.42,47.46,74849.0,46.8377,46.8377,46.7097,46.7491,74849.0
2023-03-22 13:10:00,47.46,47.56,47.45,47.55,51779.0,46.7491,46.8476,46.7392,46.8377,51779.0
2023-03-22 13:20:00,47.55,47.62,47.55,47.62,33487.0,46.8377,46.9067,46.8377,46.9067,33487.0
2023-03-22 13:30:00,47.63,47.68,47.61,47.64,49030.0,46.9165,46.9658,46.8968,46.9264,49030.0
2023-03-22 13:40:00,47.63,47.69,47.61,47.67,25392.0,46.9165,46.9756,46.8968,46.9559,25392.0
2023-03-22 13:50:00,47.68,47.75,47.68,47.71,71964.0,46.9658,47.0347,46.9658,46.9953,71964.0
2023-03-22 14:00:00,47.73,48.45,47.71,48.07,595738.0,47.015,47.7242,46.9953,47.3499,595738.0
2023-03-22 14:10:00,48.09,48.14,47.75,48.07,275071.0,47.3696,47.4189,47.0347,47.3499,275071.0
2023-03-22 14:20:00,48.08,48.08,47.82,48.04,139311.0,47.3598,47.3598,47.1037,47.3204,139311.0
2023-03-22 14:30:00,48.03,48.25,47.44,47.9,330668.0,47.3105,47.5272,46.7294,47.1825,330668.0
2023-03-22 14:40:00,47.93,48.64,47.93,48.46,379922.0,47.212,47.9114,47.212,47.7341,379922.0
2023-03-22 14:50:00,48.48,48.55,47.69,47.71,392294.0,47.7538,47.8227,46.9756,46.9953,392294.0
2023-03-22 15:00:00,47.7,47.82,47.01,47.21,424962.0,46.9855,47.1037,46.3058,46.5028,424962.0
2023-03-22 15:10:00,47.22,47.71,47.09,47.58,998352.0,46.5127,46.9953,46.3846,46.8673,998352.0
2023-03-22 15:20:00,47.59,48.02,47.54,47.82,215349.0,46.8771,47.3007,46.8279,47.1037,215349.0
2023-03-22 15:30:00,47.8,47.85,47.18,47.29,228535.0,47.084,47.1332,46.4733,46.5816,228535.0
2023-03-22 15:40:00,47.3,47.43,46.88,47.01,251824.0,46.5915,46.7195,46.1778,46.3058,251824.0
2023-03-22 15:50:00,46.99,46.99,46.15,46.17,304499.0,46.2861,46.2861,45.4587,45.4784,304499.0
2023-03-23 09:30:00,46.84,46.98,46.83,46.88,234570.0,46.1384,46.2763,46.1285,46.1778,234570.0
2023-03-23 09:40:00,46.88,47.09,46.8,47.03,253238.0,46.1778,46.3846,46.099,46.3255,253238.0
2023-03-23 09:50:00,47.04,47.08,46.96,47.03,70421.0,46.3354,46.3748,46.2566,46.3255,70421.0
2023-03-23 10:00:00,47.04,47.19,47.01,47.15,127759.0,46.3354,46.4831,46.3058,46.4437,127759.0
2023-03-23 10:10:00,47.15,47.33,47.15,47.24,96532.0,46.4437,46.621,46.4437,46.5324,96532.0
2023-03-23 10:20:00,47.22,47.35,47.13,47.21,52472.0,46.5127,46.6407,46.424,46.5028,52472.0
2023-03-23 10:30:00,47.22,47.26,47.15,47.26,37673.0,46.5127,46.5521,46.4437,46.5521,37673.0
2023-03-23 10:40:00,47.26,47.55,47.26,47.53,82302.0,46.5521,46.8377,46.5521,46.818,82302.0
2023-03-23 10:50:00,47.54,47.65,47.51,47.62,135226.0,46.8279,46.9362,46.7983,46.9067,135226.0
2023-03-23 11:00:00,47.63,47.82,47.62,47.73,98764.0,46.9165,47.1037,46.9067,47.015,98764.0
2023-03-23 11:10:00,47.72,47.79,47.58,47.59,80157.0,47.0052,47.0741,46.8673,46.8771,80157.0
2023-03-23 11:20:00,47.6,47.68,47.49,47.5,122267.0,46.887,46.9658,46.7786,46.7885,122267.0
2023-03-23 11:30:00,47.51,47.67,47.51,47.6,120494.0,46.7983,46.9559,46.7983,46.887,120494.0
2023-03-23 11:40:00,47.6,47.65,47.47,47.58,62040.0,46.887,46.9362,46.7589,46.8673,62040.0
2023-03-23 11:50:00,47.59,47.66,47.52,47.54,27086.0,46.8771,46.9461,46.8082,46.8279,27086.0
2023-03-23 12:00:00,47.53,47.59,47.48,47.59,50396.0,46.818,46.8771,46.7688,46.8771,50396.0
2023-03-23 12:10:00,47.58,47.58,47.35,47.41,53039.0,46.8673,46.8673,46.6407,46.6998,53039.0
2023-03-23 12:20:00,47.42,47.51,47.33,47.42,45113.0,46.7097,46.7983,46.621,46.7097,45113.0
2023-03-23 12:30:00,47.45,47.52,47.35,47.35,37665.0,46.7392,46.8082,46.6407,46.6407,37665.0
2023-03-23 12:40:00,47.35,47.37,47.2,47.31,37245.0,46.6407,46.6604,46.493,46.6013,37245.0
2023-03-23 12:50:00,47.28,47.31,47.18,47.23,55202.0,46.5718,46.6013,46.4733,46.5225,55202.0
2023-03-23 13:00:00,47.22,47.31,47.12,47.15,48360.0,46.5127,46.6013,46.4142,46.4437,48360.0
2023-03-23 13:10:00,47.17,47.18,46.93,47.03,126578.0,46.4634,46.4733,46.227,46.3255,126578.0
2023-03-23 13:20:00,47.02,47.13,46.76,46.89,271787.0,46.3157,46.424,46.0596,46.1876,271787.0
2023-03-23 13:30:00,46.87,47.0,46.86,46.98,73946.0,46.1679,46.296,46.1581,46.2763,73946.0
2023-03-23 13:40:00,46.98,47.09,46.85,46.91,89636.0,46.2763,46.3846,46.1482,46.2073,89636.0
2023-03-23 13:50:00,46.93,46.93,46.74,46.77,65127.0,46.227,46.227,46.0399,46.0694,65127.0
2023-03-23 14:00:00,46.8,46.9,46.71,46.71,58066.0,46.099,46.1975,46.0103,46.0103,58066.0
2023-03-23 14:10:00,46.71,46.83,46.68,46.75,88033.0,46.0103,46.1285,45.9808,46.0497,88033.0
2023-03-23 14:20:00,46.75,46.76,46.3,46.3,161484.0,46.0497,46.0596,45.6064,45.6064,161484.0
2023-03-23 14:30:00,46.3,46.43,46.18,46.18,152622.0,45.6064,45.7345,45.4882,45.4882,152622.0
2023-03-23 14:40:00,46.19,46.21,45.85,46.01,288460.0,45.4981,45.5178,45.1632,45.3208,288460.0
2023-03-23 14:50:00,46.0,46.19,45.77,46.18,172681.0,45.3109,45.4981,45.0844,45.4882,172681.0
2023-03-23 15:00:00,46.18,46.76,46.14,46.39,614772.0,45.4882,46.0596,45.4488,45.6951,614772.0
2023-03-23 15:10:00,46.38,46.46,45.94,45.97,304836.0,45.6852,45.7641,45.2518,45.2814,304836.0
2023-03-23 15:20:00,45.96,46.22,45.73,46.07,245667.0,45.2715,45.5276,45.045,45.3799,245667.0
2023-03-23 15:30:00,46.06,46.36,45.93,46.26,287472.0,45.37,45.6655,45.242,45.567,287472.0
2023-03-23 15:40:00,46.24,46.61,46.17,46.46,236876.0,45.5473,45.9118,45.4784,45.7641,236876.0
2023-03-23 15:50:00,46.46,46.82,46.36,46.37,449727.0,45.7641,46.1187,45.6655,45.6754,449727.0
2023-03-24 09:30:00,46.06,46.09,45.8,45.89,179419.0,45.37,45.3996,45.1139,45.2026,179419.0
2023-03-24 09:40:00,45.88,45.95,45.5,45.62,279909.0,45.1927,45.2617,44.8184,44.9366,279909.0
2023-03-24 09:50:00,45.62,46.06,45.6,46.02,161792.0,44.9366,45.37,44.9169,45.3306,161792.0
2023-03-24 10:00:00,46.04,46.17,45.88,45.95,139311.0,45.3503,45.4784,45.1927,45.2617,139311.0
2023-03-24 10:10:00,45.96,46.22,45.8,45.86,168723.0,45.2715,45.5276,45.1139,45.173,168723.0
2023-03-24 10:20:00,45.87,46.25,45.69,46.2,154068.0,45.1829,45.5572,45.0056,45.5079,154068.0
2023-03-24 10:30:00,46.21,46.32,46.02,46.06,137345.0,45.5178,45.6261,45.3306,45.37,137345.0
2023-03-24 10:40:00,46.06,46.06,45.85,45.86,99758.0,45.37,45.37,45.1632,45.173,99758.0
2023-03-24 10:50:00,45.85,46.02,45.81,45.98,58315.0,45.1632,45.3306,45.1238,45.2912,58315.0
2023-03-24 11:00:00,45.99,46.09,45.78,45.78,102243.0,45.3011,45.3996,45.0942,45.0942,102243.0
2023-03-24 11:10:00,45.78,45.82,45.62,45.69,90531.0,45.0942,45.1336,44.9366,45.0056,90531.0
2023-03-24 11:20:00,45.74,45.87,45.67,45.82,70988.0,45.0548,45.1829,44.9859,45.1336,70988.0
2023-03-24 11:30:00,45.82,45.95,45.73,45.87,68854.0,45.1336,45.2617,45.045,45.1829,68854.0
2023-03-24 11:40:00,45.92,46.37,45.91,46.23,156513.0,45.2321,45.6754,45.2223,45.5375,156513.0
2023-03-24 11:50:00,46.22,46.41,46.16,46.37,137792.0,45.5276,45.7148,45.4685,45.6754,137792.0
2023-03-24 12:00:00,46.39,46.57,46.17,46.17,178384.0,45.6951,45.8724,45.4784,45.4784,178384.0
2023-03-24 12:10:00,46.19,46.25,46.03,46.12,54084.0,45.4981,45.5572,45.3405,45.4291,54084.0
2023-03-24 12:20:00,46.12,46.18,46.05,46.18,43226.0,45.4291,45.4882,45.3602,45.4882,43226.0
2023-03-24 12:30:00,46.19,46.33,46.13,46.28,78051.0,45.4981,45.636,45.439,45.5867,78051.0
2023-03-24 12:40:00,46.29,46.51,46.22,46.43,66893.0,45.5966,45.8133,45.5276,45.7345,66893.0
2023-03-24 12:50:00,46.47,46.53,46.36,46.43,66602.0,45.7739,45.833,45.6655,45.7345,66602.0
2023-03-24 13:00:00,46.42,46.49,46.32,46.36,63727.0,45.7246,45.7936,45.6261,45.6655,63727.0
2023-03-24 13:10:00,46.36,46.43,46.28,46.29,36687.0,45.6655,45.7345,45.5867,45.5966,36687.0
2023-03-24 13:20:00,46.29,46.6,46.29,46.48,155843.0,45.5966,45.902,45.5966,45.7838,155843.0
2023-03-24 13:30:00,46.49,46.66,46.46,46.62,111453.0,45.7936,45.9611,45.7641,45.9217,111453.0
2023-03-24 13:40:00,46.62,46.66,46.37,46.38,112621.0,45.9217,45.9611,45.6754,45.6852,112621.0
2023-03-24 13:50:00,46.38,46.48,46.35,46.46,163686.0,45.6852,45.7838,45.6557,45.7641,163686.0
2023-03-24 14:00:00,46.47,46.57,46.44,46.55,34721.0,45.7739,45.8724,45.7444,45.8527,34721.0
2023-03-24 14:10:00,46.54,46.71,46.53,46.63,61095.0,45.8429,46.0103,45.833,45.9315,61095.0
2023-03-24 14:20:00,46.65,46.68,46.55,46.62,79164.0,45.9512,45.9808,45.8527,45.9217,79164.0
2023-03-24 14:30:00,46.61,46.81,46.6,46.78,84655.0,45.9118,46.1088,45.902,46.0793,84655.0
2023-03-24 14:40:00,46.76,46.84,46.71,46.78,75930.0,46.0596,46.1384,46.0103,46.0793,75930.0
2023-03-24 14:50:00,46.78,46.79,46.68,46.74,77411.0,46.0793,46.0891,45.9808,46.0399,77411.0
2023-03-24 15:00:00,46.73,46.75,46.59,46.63,93277.0,46.03,46.0497,45.8921,45.9315,93277.0
2023-03-24 15:10:00,46.63,46.82,46.59,46.8,48794.0,45.9315,46.1187,45.8921,46.099,48794.0
2023-03-24 15:20:00,46.82,46.97,46.82,46.94,116620.0,46.1187,46.2664,46.1187,46.2369,116620.0
2023-03-24 15:30:00,46.93,47.0,46.86,46.91,110018.0,46.227,46.296,46.1581,46.2073,110018.0
2023-03-24 15:40:00,46.91,46.92,46.76,46.82,140828.0,46.2073,46.2172,46.0596,46.1187,140828.0
2023-03-24 15:50:00,46.81,46.99,46.68,46.99,273342.0,46.1088,46.2861,45.9808,46.2861,273342.0
2023-03-27 09:30:00,47.56,47.67,47.38,47.4,281479.0,46.8476,46.9559,46.6703,46.69,281479.0
2023-03-27 09:40:00,47.4,47.72,47.39,47.66,123927.0,46.69,47.0052,46.6801,46.9461,123927.0
2023-03-27 09:50:00,47.67,47.72,47.42,47.51,77399.0,46.9559,47.0052,46.7097,46.7983,77399.0
2023-03-27 10:00:00,47.53,47.56,47.41,47.48,103556.0,46.818,46.8476,46.6998,46.7688,103556.0
2023-03-27 10:10:00,47.5,47.54,47.3,47.41,117422.0,46.7885,46.8279,46.5915,46.6998,117422.0
2023-03-27 10:20:00,47.43,47.49,47.29,47.31,48465.0,46.7195,46.7786,46.5816,46.6013,48465.0
2023-03-27 10:30:00,47.31,47.31,47.13,47.22,47179.0,46.6013,46.6013,46.424,46.5127,47179.0
2023-03-27 10:40:00,47.24,47.26,47.09,47.21,104431.0,46.5324,46.5521,46.3846,46.5028,104431.0
2023-03-27 10:50:00,47.23,47.34,47.14,47.14,100033.0,46.5225,46.6309,46.4339,46.4339,100033.0
2023-03-27 11:00:00,47.12,47.2,47.04,47.06,76050.0,46.4142,46.493,46.3354,46.3551,76050.0
2023-03-27 11:10:00,47.05,47.15,46.99,47.02,75401.0,46.3452,46.4437,46.2861,46.3157,75401.0
2023-03-27 11:20:00,47.03,47.2,47.02,47.18,56208.0,46.3255,46.493,46.3157,46.4733,56208.0
2023-03-27 11:30:00,47.18,47.24,47.14,47.2,145551.0,46.4733,46.5324,46.4339,46.493,145551.0
2023-03-27 11:40:00,47.21,47.21,47.1,47.19,40359.0,46.5028,46.5028,46.3945,46.4831,40359.0
2023-03-27 11:50:00,47.17,47.21,46.94,47.02,70511.0,46.4634,46.5028,46.2369,46.3157,70511.0
2023-03-27 12:00:00,47.02,47.12,46.94,47.0,72483.0,46.3157,46.4142,46.2369,46.296,72483.0
2023-03-27 12:10:00,47.01,47.17,46.98,47.16,48949.0,46.3058,46.4634,46.2763,46.4536,48949.0
2023-03-27 12:20:00,47.17,47.24,47.13,47.22,64374.0,46.4634,46.5324,46.424,46.5127,64374.0
2023-03-27 12:30:00,47.23,47.26,47.11,47.13,50348.0,46.5225,46.5521,46.4043,46.424,50348.0
2023-03-27 12:40:00,47.13,47.18,47.06,47.16,39886.0,46.424,46.4733,46.3551,46.4536,39886.0
2023-03-27 12:50:00,47.18,47.2,47.09,47.14,23376.0,46.4733,46.493,46.3846,46.4339,23376.0
2023-03-27 13:00:00,47.14,47.26,47.11,47.19,52922.0,46.4339,46.5521,46.4043,46.4831,52922.0
2023-03-27 13:10:00,47.17,47.18,47.05,47.16,52023.0,46.4634,46.4733,46.3452,46.4536,52023.0
2023-03-27 13:20:00,47.15,47.31,47.15,47.28,53281.0,46.4437,46.6013,46.4437,46.5718,53281.0
2023-03-27 13:30:00,47.28,47.34,47.25,47.27,65805.0,46.5718,46.6309,46.5422,46.5619,65805.0
2023-03-27 13:40:00,47.28,47.4,47.28,47.38,142734.0,46.5718,46.69,46.5718,46.6703,142734.0
2023-03-27 13:50:00,47.36,47.37,47.23,47.24,87742.0,46.6506,46.6604,46.5225,46.5324,87742.0
2023-03-27 14:00:00,47.25,47.25,47.12,47.17,53100.0,46.5422,46.5422,46.4142,46.4634,53100.0
2023-03-27 14:10:00,47.18,47.29,47.18,47.29,100453.0,46.4733,46.5816,46.4733,46.5816,100453.0
2023-03-27 14:20:00,47.3,47.42,47.28,47.38,35780.0,46.5915,46.7097,46.5718,46.6703,35780.0
2023-03-27 14:30:00,47.39,47.51,47.39,47.46,50936.0,46.6801,46.7983,46.6801,46.7491,50936.0
2023-03-27 14:40:00,47.45,47.51,47.4,47.47,50466.0,46.7392,46.7983,46.69,46.7589,50466.0
2023-03-27 14:50:00,47.48,47.54,47.43,47.52,34005.0,46.7688,46.8279,46.7195,46.8082,34005.0
2023-03-27 15:00:00,47.53,47.57,47.36,47.37,96917.0,46.818,46.8574,46.6506,46.6604,96917.0
2023-03-27 15:10:00,47.38,47.44,47.36,47.37,77205.0,46.6703,46.7294,46.6506,46.6604,77205.0
2023-03-27 15:20:00,47.37,47.47,47.32,47.43,43667.0,46.6604,46.7589,46.6112,46.7195,43667.0
2023-03-27 15:30:00,47.45,47.47,47.24,47.3,73725.0,46.7392,46.7589,46.5324,46.5915,73725.0
2023-03-27 15:40:00,47.32,47.36,47.2,47.22,53148.0,46.6112,46.6506,46.493,46.5127,53148.0
2023-03-27 15:50:00,47.21,47.28,47.0,47.15,272191.0,46.5028,46.5718,46.296,46.4437,272191.0
2023-03-28 09:30:00,46.95,46.99,46.79,46.93,217194.0,46.2467,46.2861,46.0891,46.227,217194.0
2023-03-28 09:40:00,46.92,47.02,46.86,46.97,104377.0,46.2172,46.3157,46.1581,46.2664,104377.0
2023-03-28 09:50:00,46.98,47.04,46.88,46.92,62919.0,46.2763,46.3354,46.1778,46.2172,62919.0
2023-03-28 10:00:00,46.91,47.08,46.81,47.07,116248.0,46.2073,46.3748,46.1088,46.3649,116248.0
2023-03-28 10:10:00,47.07,47.14,47.05,47.1,54529.0,46.3649,46.4339,46.3452,46.3945,54529.0
2023-03-28 10:20:00,47.09,47.12,46.93,47.0,50970.0,46.3846,46.4142,46.227,46.296,50970.0
2023-03-28 10:30:00,47.01,47.02,46.69,46.75,121302.0,46.3058,46.3157,45.9906,46.0497,121302.0
2023-03-28 10:40:00,46.76,46.83,46.71,46.8,69886.0,46.0596,46.1285,46.0103,46.099,69886.0
2023-03-28 10:50:00,46.81,46.81,46.71,46.74,33820.0,46.1088,46.1088,46.0103,46.0399,33820.0
2023-03-28 11:00:00,46.74,46.91,46.74,46.85,512187.0,46.0399,46.2073,46.0399,46.1482,512187.0
2023-03-28 11:10:00,46.85,46.95,46.82,46.94,44814.0,46.1482,46.2467,46.1187,46.2369,44814.0
2023-03-28 11:20:00,46.92,47.01,46.91,46.98,66878.0,46.2172,46.3058,46.2073,46.2763,66878.0
2023-03-28 11:30:00,46.98,47.07,46.96,47.05,48435.0,46.2763,46.3649,46.2566,46.3452,48435.0
2023-03-28 11:40:00,47.07,47.08,46.94,46.97,23533.0,46.3649,46.3748,46.2369,46.2664,23533.0
2023-03-28 11:50:00,46.97,47.04,46.96,47.04,17892.0,46.2664,46.3354,46.2566,46.3354,17892.0
2023-03-28 12:00:00,47.05,47.06,46.95,47.0,32284.0,46.3452,46.3551,46.2467,46.296,32284.0
2023-03-28 12:10:00,46.97,46.98,46.84,46.89,22405.0,46.2664,46.2763,46.1384,46.1876,22405.0
2023-03-28 12:20:00,46.9,46.95,46.87,46.88,40133.0,46.1975,46.2467,46.1679,46.1778,40133.0
2023-03-28 12:30:00,46.89,46.92,46.82,46.91,30619.0,46.1876,46.2172,46.1187,46.2073,30619.0
2023-03-28 12:40:00,46.91,46.95,46.87,46.91,25846.0,46.2073,46.2467,46.1679,46.2073,25846.0
2023-03-28 12:50:00,46.9,46.91,46.84,46.86,18888.0,46.1975,46.2073,46.1384,46.1581,18888.0
2023-03-28 13:00:00,46.88,46.9,46.76,46.79,30299.0,46.1778,46.1975,46.0596,46.0891,30299.0
2023-03-28 13:10:00,46.79,46.83,46.74,46.81,37886.0,46.0891,46.1285,46.0399,46.1088,37886.0
2023-03-28 13:20:00,46.81,46.82,46.75,46.77,35569.0,46.1088,46.1187,46.0497,46.0694,35569.0
2023-03-28 13:30:00,46.76,46.81,46.61,46.62,66430.0,46.0596,46.1088,45.9118,45.9217,66430.0
2023-03-28 13:40:00,46.63,46.64,46.57,46.6,57021.0,45.9315,45.9414,45.8724,45.902,57021.0
2023-03-28 13:50:00,46.61,46.61,46.48,46.5,30715.0,45.9118,45.9118,45.7838,45.8035,30715.0
2023-03-28 14:00:00,46.51,46.61,46.49,46.59,48696.0,45.8133,45.9118,45.7936,45.8921,48696.0
2023-03-28 14:10:00,46.57,46.64,46.54,46.6,24381.0,45.8724,45.9414,45.8429,45.902,24381.0
2023-03-28 14:20:00,46.63,46.67,46.58,46.62,20911.0,45.9315,45.9709,45.8823,45.9217,20911.0
2023-03-28 14:30:00,46.63,46.64,46.56,46.62,35947.0,45.9315,45.9414,45.8626,45.9217,35947.0
2023-03-28 14:40:00,46.64,46.78,46.62,46.71,89030.0,45.9414,46.0793,45.9217,46.0103,89030.0
2023-03-28 14:50:00,46.72,46.76,46.7,46.75,31473.0,46.0202,46.0596,46.0005,46.0497,31473.0
2023-03-28 15:00:00,46.76,46.85,46.75,46.82,31775.0,46.0596,46.1482,46.0497,46.1187,31775.0
2023-03-28 15:10:00,46.82,46.86,46.74,46.77,107208.0,46.1187,46.1581,46.0399,46.0694,107208.0
2023-03-28 15:20:00,46.76,46.8,46.68,46.71,83303.0,46.0596,46.099,45.9808,46.0103,83303.0
2023-03-28 15:30:00,46.71,46.84,46.64,46.79,161476.0,46.0103,46.1384,45.9414,46.0891,161476.0
2023-03-28 15:40:00,46.8,46.82,46.72,46.79,38008.0,46.099,46.1187,46.0202,46.0891,38008.0
2023-03-28 15:50:00,46.81,46.97,46.8,46.96,179717.0,46.1088,46.2664,46.099,46.2566,179717.0
2023-03-29 09:30:00,47.94,47.95,47.84,47.88,155237.0,47.2219,47.2317,47.1234,47.1628,155237.0
2023-03-29 09:40:00,47.9,48.0,47.85,47.89,176367.0,47.1825,47.281,47.1332,47.1726,176367.0
2023-03-29 09:50:00,47.88,47.99,47.88,47.94,42798.0,47.1628,47.2711,47.1628,47.2219,42798.0
2023-03-29 10:00:00,47.96,48.03,47.9,47.93,124810.0,47.2416,47.3105,47.1825,47.212,124810.0
2023-03-29 10:10:00,47.93,47.93,47.82,47.91,70226.0,47.212,47.212,47.1037,47.1923,70226.0
2023-03-29 10:20:00,47.92,47.93,47.8,47.85,62846.0,47.2022,47.212,47.084,47.1332,62846.0
2023-03-29 10:30:00,47.85,47.89,47.75,47.76,65931.0,47.1332,47.1726,47.0347,47.0446,65931.0
2023-03-29 10:40:00,47.77,47.8,47.69,47.73,185392.0,47.0544,47.084,46.9756,47.015,185392.0
2023-03-29 10:50:00,47.73,47.77,47.67,47.69,107883.0,47.015,47.0544,46.9559,46.9756,107883.0
2023-03-29 11:00:00,47.68,47.82,47.67,47.81,82579.0,46.9658,47.1037,46.9559,47.0938,82579.0
2023-03-29 11:10:00,47.8,47.82,47.73,47.74,55390.0,47.084,47.1037,47.015,47.0249,55390.0
2023-03-29 11:20:00,47.74,47.84,47.74,47.81,56682.0,47.0249,47.1234,47.0249,47.0938,56682.0
2023-03-29 11:30:00,47.83,47.91,47.8,47.87,96989.0,47.1135,47.1923,47.084,47.1529,96989.0
2023-03-29 11:40:00,47.85,47.9,47.83,47.9,26373.0,47.1332,47.1825,47.1135,47.1825,26373.0
2023-03-29 11:50:00,47.9,47.95,47.86,47.95,39151.0,47.1825,47.2317,47.1431,47.2317,39151.0
2023-03-29 12:00:00,47.95,47.98,47.86,47.89,63358.0,47.2317,47.2613,47.1431,47.1726,63358.0
2023-03-29 12:10:00,47.89,47.99,47.88,47.98,35798.0,47.1726,47.2711,47.1628,47.2613,35798.0
2023-03-29 12:20:00,47.98,48.0,47.95,47.95,14533.0,47.2613,47.281,47.2317,47.2317,14533.0
2023-03-29 12:30:00,47.95,48.0,47.94,47.98,61821.0,47.2317,47.281,47.2219,47.2613,61821.0
2023-03-29 12:40:00,47.98,47.98,47.88,47.91,17032.0,47.2613,47.2613,47.1628,47.1923,17032.0
2023-03-29 12:50:00,47.93,47.96,47.85,47.88,24565.0,47.212,47.2416,47.1332,47.1628,24565.0
2023-03-29 13:00:00,47.89,48.03,47.85,48.02,34266.0,47.1726,47.3105,47.1332,47.3007,34266.0
2023-03-29 13:10:00,48.01,48.06,48.01,48.01,37271.0,47.2908,47.3401,47.2908,47.2908,37271.0
2023-03-29 13:20:00,48.01,48.08,48.0,48.06,30223.0,47.2908,47.3598,47.281,47.3401,30223.0
2023-03-29 13:30:00,48.06,48.06,47.87,47.88,77204.0,47.3401,47.3401,47.1529,47.1628,77204.0
2023-03-29 13:40:00,47.88,47.93,47.87,47.89,18785.0,47.1628,47.212,47.1529,47.1726,18785.0
2023-03-29 13:50:00,47.89,47.91,47.83,47.87,16278.0,47.1726,47.1923,47.1135,47.1529,16278.0
2023-03-29 14:00:00,47.87,47.94,47.79,47.92,115092.0,47.1529,47.2219,47.0741,47.2022,115092.0
2023-03-29 14:10:00,47.93,47.95,47.86,47.87,19483.0,47.212,47.2317,47.1431,47.1529,19483.0
2023-03-29 14:20:00,47.87,47.94,47.84,47.93,22184.0,47.1529,47.2219,47.1234,47.212,22184.0
2023-03-29 14:30:00,47.95,48.02,47.92,48.01,36818.0,47.2317,47.3007,47.2022,47.2908,36818.0
2023-03-29 14:40:00,48.01,48.07,47.99,48.06,35312.0,47.2908,47.3499,47.2711,47.3401,35312.0
2023-03-29 14:50:00,48.06,48.14,47.99,48.12,129048.0,47.3401,47.4189,47.2711,47.3992,129048.0
2023-03-29 15:00:00,48.13,48.16,48.01,48.1,253279.0,47.409,47.4386,47.2908,47.3795,253279.0
2023-03-29 15:10:00,48.1,48.28,48.06,48.24,112269.0,47.3795,47.5568,47.3401,47.5174,112269.0
2023-03-29 15:20:00,48.25,48.29,48.21,48.27,67255.0,47.5272,47.5666,47.4878,47.5469,67255.0
2023-03-29 15:30:00,48.26,48.26,48.17,48.2,79655.0,47.5371,47.5371,47.4484,47.478,79655.0
2023-03-29 15:40:00,48.18,48.33,48.16,48.32,147984.0,47.4583,47.606,47.4386,47.5962,147984.0
2023-03-29 15:50:00,48.33,48.36,48.2,48.3,279037.0,47.606,47.6356,47.478,47.5765,279037.0
2023-03-30 09:30:00,48.93,48.94,48.79,48.83,206278.0,48.1971,48.2069,48.0591,48.0985,206278.0
2023-03-30 09:40:00,48.83,48.91,48.8,48.9,98191.0,48.0985,48.1774,48.069,48.1675,98191.0
2023-03-30 09:50:00,48.89,48.92,48.81,48.92,62074.0,48.1577,48.1872,48.0788,48.1872,62074.0
2023-03-30 10:00:00,48.93,48.99,48.74,48.75,131673.0,48.1971,48.2562,48.0099,48.0197,131673.0
2023-03-30 10:10:00,48.75,48.78,48.62,48.7,161241.0,48.0197,48.0493,47.8917,47.9705,161241.0
2023-03-30 10:20:00,48.7,48.93,48.67,48.86,88562.0,47.9705,48.1971,47.9409,48.1281,88562.0
2023-03-30 10:30:00,48.86,48.94,48.76,48.87,79958.0,48.1281,48.2069,48.0296,48.1379,79958.0
2023-03-30 10:40:00,48.88,48.93,48.83,48.83,30190.0,48.1478,48.1971,48.0985,48.0985,30190.0
2023-03-30 10:50:00,48.84,48.89,48.76,48.81,63000.0,48.1084,48.1577,48.0296,48.0788,63000.0
2023-03-30 11:00:00,48.81,48.86,48.76,48.83,140005.0,48.0788,48.1281,48.0296,48.0985,140005.0
2023-03-30 11:10:00,48.84,48.91,48.72,48.8,70976.0,48.1084,48.1774,47.9902,48.069,70976.0
2023-03-30 11:20:00,48.82,48.84,48.76,48.78,34894.0,48.0887,48.1084,48.0296,48.0493,34894.0
2023-03-30 11:30:00,48.78,48.78,48.67,48.71,44226.0,48.0493,48.0493,47.9409,47.9803,44226.0
2023-03-30 11:40:00,48.72,48.79,48.59,48.62,87923.0,47.9902,48.0591,47.8621,47.8917,87923.0
2023-03-30 11:50:00,48.61,48.72,48.6,48.68,34426.0,47.8818,47.9902,47.872,47.9508,34426.0
2023-03-30 12:00:00,48.68,48.72,48.59,48.71,31806.0,47.9508,47.9902,47.8621,47.9803,31806.0
2023-03-30 12:10:00,48.7,48.72,48.59,48.65,15491.0,47.9705,47.9902,47.8621,47.9212,15491.0
2023-03-30 12:20:00,48.65,48.66,48.59,48.61,25780.0,47.9212,47.9311,47.8621,47.8818,25780.0
2023-03-30 12:30:00,48.61,48.61,48.46,48.48,53060.0,47.8818,47.8818,47.7341,47.7538,53060.0
2023-03-30 12:40:00,48.5,48.57,48.44,48.46,96999.0,47.7735,47.8424,47.7144,47.7341,96999.0
2023-03-30 12:50:00,48.46,48.59,48.46,48.51,70462.0,47.7341,47.8621,47.7341,47.7833,70462.0
2023-03-30 13:00:00,48.51,48.59,48.48,48.55,27671.0,47.7833,47.8621,47.7538,47.8227,27671.0
2023-03-30 13:10:00,48.57,48.6,48.53,48.55,15592.0,47.8424,47.872,47.803,47.8227,15592.0
2023-03-30 13:20:00,48.57,48.62,48.51,48.53,94632.0,47.8424,47.8917,47.7833,47.803,94632.0
2023-03-30 13:30:00,48.52,48.52,48.39,48.41,49483.0,47.7932,47.7932,47.6651,47.6848,49483.0
2023-03-30 13:40:00,48.41,48.44,48.36,48.43,24934.0,47.6848,47.7144,47.6356,47.7045,24934.0
2023-03-30 13:50:00,48.44,48.51,48.41,48.5,40668.0,47.7144,47.7833,47.6848,47.7735,40668.0
2023-03-30 14:00:00,48.5,48.58,48.49,48.55,25542.0,47.7735,47.8523,47.7636,47.8227,25542.0
2023-03-30 14:10:00,48.55,48.61,48.52,48.58,16149.0,47.8227,47.8818,47.7932,47.8523,16149.0
2023-03-30 14:20:00,48.58,48.7,48.57,48.7,53474.0,47.8523,47.9705,47.8424,47.9705,53474.0
2023-03-30 14:30:00,48.71,48.78,48.65,48.7,146671.0,47.9803,48.0493,47.9212,47.9705,146671.0
2023-03-30 14:40:00,48.7,48.71,48.63,48.68,79280.0,47.9705,47.9803,47.9015,47.9508,79280.0
2023-03-30 14:50:00,48.68,48.72,48.63,48.69,29773.0,47.9508,47.9902,47.9015,47.9606,29773.0
2023-03-30 15:00:00,48.7,48.77,48.64,48.68,116560.0,47.9705,48.0394,47.9114,47.9508,116560.0
2023-03-30 15:10:00,48.68,48.7,48.64,48.69,46693.0,47.9508,47.9705,47.9114,47.9606,46693.0
2023-03-30 15:20:00,48.69,48.8,48.69,48.78,75588.0,47.9606,48.069,47.9606,48.0493,75588.0
2023-03-30 15:30:00,48.77,48.84,48.76,48.83,89345.0,48.0394,48.1084,48.0296,48.0985,89345.0
2023-03-30 15:40:00,48.82,48.84,48.74,48.74,40130.0,48.0887,48.1084,48.0099,48.0099,40130.0
2023-03-30 15:50:00,48.75,48.85,48.75,48.83,102883.0,48.0197,48.1182,48.0197,48.0985,102883.0
2023-03-31 09:30:00,49.07,49.27,49.04,49.23,252492.0,48.335,48.532,48.3054,48.4926,252492.0
2023-03-31 09:40:00,49.23,49.32,49.21,49.28,115765.0,48.4926,48.5812,48.4729,48.5418,115765.0
2023-03-31 09:50:00,49.29,49.32,49.24,49.24,55514.0,48.5517,48.5812,48.5024,48.5024,55514.0
2023-03-31 10:00:00,49.27,49.36,49.25,49.27,89405.0,48.532,48.6206,48.5123,48.532,89405.0
2023-03-31 10:10:00,49.25,49.3,49.24,49.27,113706.0,48.5123,48.5615,48.5024,48.532,113706.0
2023-03-31 10:20:00,49.26,49.37,49.25,49.3,108940.0,48.5221,48.6305,48.5123,48.5615,108940.0
2023-03-31 10:30:00,49.3,49.41,49.28,49.37,66052.0,48.5615,48.6699,48.5418,48.6305,66052.0
2023-03-31 10:40:00,49.39,49.46,49.38,49.44,102130.0,48.6502,48.7191,48.6403,48.6994,102130.0
2023-03-31 10:50:00,49.43,49.44,49.34,49.44,125292.0,48.6896,48.6994,48.6009,48.6994,125292.0
2023-03-31 11:00:00,49.44,49.46,49.4,49.41,98296.0,48.6994,48.7191,48.66,48.6699,98296.0
2023-03-31 11:10:00,49.43,49.54,49.42,49.52,104680.0,48.6896,48.7979,48.6797,48.7782,104680.0
2023-03-31 11:20:00,49.51,49.64,49.5,49.55,78826.0,48.7684,48.8964,48.7585,48.8078,78826.0
2023-03-31 11:30:00,49.56,49.6,49.54,49.57,49600.0,48.8176,48.857,48.7979,48.8275,49600.0
2023-03-31 11:40:00,49.56,49.62,49.56,49.59,42744.0,48.8176,48.8767,48.8176,48.8472,42744.0
2023-03-31 11:50:00,49.58,49.66,49.58,49.66,37805.0,48.8373,48.9161,48.8373,48.9161,37805.0
2023-03-31 12:00:00,49.66,49.71,49.65,49.66,71624.0,48.9161,48.9654,48.9063,48.9161,71624.0
2023-03-31 12:10:00,49.67,49.73,49.66,49.72,36005.0,48.926,48.9851,48.9161,48.9752,36005.0
2023-03-31 12:20:00,49.72,49.79,49.71,49.77,147853.0,48.9752,49.0442,48.9654,49.0245,147853.0
2023-03-31 12:30:00,49.77,49.77,49.67,49.68,103658.0,49.0245,49.0245,48.926,48.9358,103658.0
2023-03-31 12:40:00,49.68,49.74,49.65,49.68,71925.0,48.9358,48.9949,48.9063,48.9358,71925.0
2023-03-31 12:50:00,49.69,49.71,49.64,49.68,21493.0,48.9457,48.9654,48.8964,48.9358,21493.0
2023-03-31 13:00:00,49.68,49.7,49.6,49.69,69366.0,48.9358,48.9555,48.857,48.9457,69366.0
2023-03-31 13:10:00,49.69,49.7,49.63,49.68,104180.0,48.9457,48.9555,48.8866,48.9358,104180.0
2023-03-31 13:20:00,49.68,49.69,49.62,49.62,35972.0,48.9358,48.9457,48.8767,48.8767,35972.0
2023-03-31 13:30:00,49.62,49.64,49.57,49.61,89595.0,48.8767,48.8964,48.8275,48.8669,89595.0
2023-03-31 13:40:00,49.6,49.63,49.56,49.57,26039.0,48.857,48.8866,48.8176,48.8275,26039.0
2023-03-31 13:50:00,49.57,49.68,49.56,49.66,35307.0,48.8275,48.9358,48.8176,48.9161,35307.0
2023-03-31 14:00:00,49.67,49.79,49.66,49.75,45275.0,48.926,49.0442,48.9161,49.0048,45275.0
2023-03-31 14:10:00,49.76,49.78,49.7,49.71,47736.0,49.0146,49.0343,48.9555,48.9654,47736.0
2023-03-31 14:20:00,49.71,49.74,49.62,49.67,37184.0,48.9654,48.9949,48.8767,48.926,37184.0
2023-03-31 14:30:00,49.67,49.71,49.63,49.69,38845.0,48.926,48.9654,48.8866,48.9457,38845.0
2023-03-31 14:40:00,49.69,49.76,49.68,49.74,66537.0,48.9457,49.0146,48.9358,48.9949,66537.0
2023-03-31 14:50:00,49.74,49.76,49.68,49.75,42572.0,48.9949,49.0146,48.9358,49.0048,42572.0
2023-03-31 15:00:00,49.76,49.92,49.75,49.9,149393.0,49.0146,49.1722,49.0048,49.1525,149393.0
2023-03-31 15:10:00,49.89,49.97,49.84,49.97,149899.0,49.1427,49.2215,49.0934,49.2215,149899.0
2023-03-31 15:20:00,49.97,50.13,49.97,50.1,140940.0,49.2215,49.3791,49.2215,49.3495,140940.0
2023-03-31 15:30:00,50.11,50.15,49.93,49.93,226287.0,49.3594,49.3988,49.1821,49.1821,226287.0
2023-03-31 15:40:00,49.93,49.96,49.88,49.9,83699.0,49.1821,49.2116,49.1328,49.1525,83699.0
2023-03-31 15:50:00,49.92,50.27,49.88,50.18,578637.0,49.1722,49.517,49.1328,49.4283,578637.0
2023-04-03 09:30:00,50.06,50.31,50.05,50.31,272274.0,49.3101,49.5564,49.3003,49.5564,272274.0
2023-04-03 09:40:00,50.31,50.45,50.24,50.45,92315.0,49.5564,49.6943,49.4874,49.6943,92315.0
2023-04-03 09:50:00,50.44,50.51,50.33,50.37,91998.0,49.6844,49.7534,49.5761,49.6155,91998.0
2023-04-03 10:00:00,50.4,50.54,50.36,50.48,272104.0,49.645,49.7829,49.6056,49.7238,272104.0
2023-04-03 10:10:00,50.47,50.58,50.41,50.56,93101.0,49.714,49.8223,49.6549,49.8026,93101.0
2023-04-03 10:20:00,50.57,50.66,50.53,50.63,84380.0,49.8125,49.9011,49.7731,49.8716,84380.0
2023-04-03 10:30:00,50.63,50.67,50.41,50.44,87917.0,49.8716,49.911,49.6549,49.6844,87917.0
2023-04-03 10:40:00,50.43,50.46,50.24,50.26,106960.0,49.6746,49.7041,49.4874,49.5071,106960.0
2023-04-03 10:50:00,50.26,50.28,50.09,50.09,125518.0,49.5071,49.5268,49.3397,49.3397,125518.0
2023-04-03 11:00:00,50.09,50.15,50.0,50.03,54523.0,49.3397,49.3988,49.251,49.2806,54523.0
2023-04-03 11:10:00,50.01,50.11,49.96,50.1,64256.0,49.2609,49.3594,49.2116,49.3495,64256.0
2023-04-03 11:20:00,50.1,50.13,50.07,50.11,45822.0,49.3495,49.3791,49.32,49.3594,45822.0
2023-04-03 11:30:00,50.1,50.17,50.1,50.13,63405.0,49.3495,49.4185,49.3495,49.3791,63405.0
2023-04-03 11:40:00,50.14,50.18,50.09,50.17,61152.0,49.3889,49.4283,49.3397,49.4185,61152.0
2023-04-03 11:50:00,50.15,50.22,50.11,50.21,31138.0,49.3988,49.4677,49.3594,49.4579,31138.0
2023-04-03 12:00:00,50.22,50.26,50.19,50.24,40576.0,49.4677,49.5071,49.4382,49.4874,40576.0
2023-04-03 12:10:00,50.23,50.31,50.21,50.3,33168.0,49.4776,49.5564,49.4579,49.5465,33168.0
2023-04-03 12:20:00,50.3,50.3,50.22,50.27,33277.0,49.5465,49.5465,49.4677,49.517,33277.0
2023-04-03 12:30:00,50.25,50.27,50.21,50.26,22229.0,49.4973,49.517,49.4579,49.5071,22229.0
2023-04-03 12:40:00,50.26,50.28,50.2,50.23,11152.0,49.5071,49.5268,49.448,49.4776,11152.0
2023-04-03 12:50:00,50.23,50.28,50.16,50.19,43828.0,49.4776,49.5268,49.4086,49.4382,43828.0
2023-04-03 13:00:00,50.15,50.2,50.08,50.2,38884.0,49.3988,49.448,49.3298,49.448,38884.0
2023-04-03 13:10:00,50.21,50.26,50.21,50.26,41385.0,49.4579,49.5071,49.4579,49.5071,41385.0
2023-04-03 13:20:00,50.25,50.28,50.15,50.16,30768.0,49.4973,49.5268,49.3988,49.4086,30768.0
2023-04-03 13:30:00,50.14,50.23,50.12,50.2,13799.0,49.3889,49.4776,49.3692,49.448,13799.0
2023-04-03 13:40:00,50.19,50.19,50.08,50.12,61381.0,49.4382,49.4382,49.3298,49.3692,61381.0
2023-04-03 13:50:00,50.12,50.17,50.07,50.15,36894.0,49.3692,49.4185,49.32,49.3988,36894.0
2023-04-03 14:00:00,50.15,50.2,50.12,50.16,33242.0,49.3988,49.448,49.3692,49.4086,33242.0
2023-04-03 14:10:00,50.14,50.21,50.13,50.18,34747.0,49.3889,49.4579,49.3791,49.4283,34747.0
2023-04-03 14:20:00,50.16,50.25,50.15,50.25,60367.0,49.4086,49.4973,49.3988,49.4973,60367.0
2023-04-03 14:30:00,50.24,50.38,50.23,50.36,46657.0,49.4874,49.6253,49.4776,49.6056,46657.0
2023-04-03 14:40:00,50.37,50.42,50.34,50.4,88496.0,49.6155,49.6647,49.5859,49.645,88496.0
2023-04-03 14:50:00,50.4,50.45,50.4,50.44,51929.0,49.645,49.6943,49.645,49.6844,51929.0
2023-04-03 15:00:00,50.44,50.51,50.41,50.44,112668.0,49.6844,49.7534,49.6549,49.6844,112668.0
2023-04-03 15:10:00,50.45,50.52,50.45,50.48,32708.0,49.6943,49.7632,49.6943,49.7238,32708.0
2023-04-03 15:20:00,50.48,50.58,50.45,50.54,126049.0,49.7238,49.8223,49.6943,49.7829,126049.0
2023-04-03 15:30:00,50.55,50.62,50.52,50.54,46120.0,49.7928,49.8617,49.7632,49.7829,46120.0
2023-04-03 15:40:00,50.53,50.6,50.47,50.55,242587.0,49.7731,49.842,49.714,49.7928,242587.0
2023-04-03 15:50:00,50.55,50.63,50.49,50.57,385479.0,49.7928,49.8716,49.7337,49.8125,385479.0
2023-04-04 09:30:00,50.73,50.75,50.61,50.61,128282.0,49.9701,49.9898,49.8519,49.8519,128282.0
2023-04-04 09:40:00,50.61,50.63,50.45,50.54,87405.0,49.8519,49.8716,49.6943,49.7829,87405.0
2023-04-04 09:50:00,50.53,50.62,50.52,50.58,44312.0,49.7731,49.8617,49.7632,49.8223,44312.0
2023-04-04 10:00:00,50.59,50.8,50.59,50.67,142494.0,49.8322,50.039,49.8322,49.911,142494.0
2023-04-04 10:10:00,50.67,50.75,50.53,50.55,72631.0,49.911,49.9898,49.7731,49.7928,72631.0
2023-04-04 10:20:00,50.55,50.55,50.34,50.44,107813.0,49.7928,49.7928,49.5859,49.6844,107813.0
2023-04-04 10:30:00,50.44,50.58,50.43,50.45,76755.0,49.6844,49.8223,49.6746,49.6943,76755.0
2023-04-04 10:40:00,50.43,50.44,50.3,50.3,133132.0,49.6746,49.6844,49.5465,49.5465,133132.0
2023-04-04 10:50:00,50.31,50.41,50.22,50.26,99529.0,49.5564,49.6549,49.4677,49.5071,99529.0
2023-04-04 11:00:00,50.26,50.26,50.06,50.09,71901.0,49.5071,49.5071,49.3101,49.3397,71901.0
2023-04-04 11:10:00,50.08,50.13,49.9,49.97,97724.0,49.3298,49.3791,49.1525,49.2215,97724.0
2023-04-04 11:20:00,49.98,50.1,49.96,50.05,137772.0,49.2313,49.3495,49.2116,49.3003,137772.0
2023-04-04 11:30:00,50.05,50.09,49.95,50.0,82314.0,49.3003,49.3397,49.2018,49.251,82314.0
2023-04-04 11:40:00,50.0,50.11,49.96,50.05,45542.0,49.251,49.3594,49.2116,49.3003,45542.0
2023-04-04 11:50:00,50.03,50.06,49.91,49.91,83543.0,49.2806,49.3101,49.1624,49.1624,83543.0
2023-04-04 12:00:00,49.91,49.96,49.71,49.76,62449.0,49.1624,49.2116,48.9654,49.0146,62449.0
2023-04-04 12:10:00,49.76,49.81,49.69,49.7,89037.0,49.0146,49.0639,48.9457,48.9555,89037.0
2023-04-04 12:20:00,49.69,49.91,49.66,49.91,91931.0,48.9457,49.1624,48.9161,49.1624,91931.0
2023-04-04 12:30:00,49.92,49.96,49.81,49.86,62440.0,49.1722,49.2116,49.0639,49.1131,62440.0
2023-04-04 12:40:00,49.87,49.97,49.87,49.94,1022693.0,49.123,49.2215,49.123,49.1919,1022693.0
2023-04-04 12:50:00,49.95,49.96,49.86,49.94,42375.0,49.2018,49.2116,49.1131,49.1919,42375.0
2023-04-04 13:00:00,49.93,50.04,49.88,49.99,78424.0,49.1821,49.2904,49.1328,49.2412,78424.0
2023-04-04 13:10:00,49.97,50.08,49.91,50.07,43391.0,49.2215,49.3298,49.1624,49.32,43391.0
2023-04-04 13:20:00,50.08,50.12,50.04,50.09,34989.0,49.3298,49.3692,49.2904,49.3397,34989.0
2023-04-04 13:30:00,50.09,50.16,50.05,50.11,88528.0,49.3397,49.4086,49.3003,49.3594,88528.0
2023-04-04 13:40:00,50.11,50.14,49.97,50.07,40956.0,49.3594,49.3889,49.2215,49.32,40956.0
2023-04-04 13:50:00,50.07,50.08,50.0,50.01,25480.0,49.32,49.3298,49.251,49.2609,25480.0
2023-04-04 14:00:00,50.0,50.06,49.98,50.01,50572.0,49.251,49.3101,49.2313,49.2609,50572.0
2023-04-04 14:10:00,50.01,50.07,49.96,49.98,28312.0,49.2609,49.32,49.2116,49.2313,28312.0
2023-04-04 14:20:00,49.97,50.0,49.82,49.83,59354.0,49.2215,49.251,49.0737,49.0836,59354.0
2023-04-04 14:30:00,49.83,49.94,49.77,49.91,94264.0,49.0836,49.1919,49.0245,49.1624,94264.0
2023-04-04 14:40:00,49.91,49.94,49.86,49.89,58589.0,49.1624,49.1919,49.1131,49.1427,58589.0
2023-04-04 14:50:00,49.9,49.92,49.77,49.82,70222.0,49.1525,49.1722,49.0245,49.0737,70222.0
2023-04-04 15:00:00,49.81,49.92,49.77,49.89,36221.0,49.0639,49.1722,49.0245,49.1427,36221.0
2023-04-04 15:10:00,49.88,49.93,49.8,49.92,43134.0,49.1328,49.1821,49.054,49.1722,43134.0
2023-04-04 15:20:00,49.91,49.97,49.78,49.79,84343.0,49.1624,49.2215,49.0343,49.0442,84343.0
2023-04-04 15:30:00,49.8,49.83,49.72,49.83,65918.0,49.054,49.0836,48.9752,49.0836,65918.0
2023-04-04 15:40:00,49.83,49.85,49.72,49.79,161013.0,49.0836,49.1033,48.9752,49.0442,161013.0
2023-04-04 15:50:00,49.78,50.03,49.78,50.03,244002.0,49.0343,49.2806,49.0343,49.2806,244002.0
2023-04-05 09:30:00,49.8,49.88,49.76,49.78,172699.0,49.054,49.1328,49.0146,49.0343,172699.0
2023-04-05 09:40:00,49.78,49.89,49.76,49.83,154474.0,49.0343,49.1427,49.0146,49.0836,154474.0
2023-04-05 09:50:00,49.83,49.96,49.82,49.9,50859.0,49.0836,49.2116,49.0737,49.1525,50859.0
2023-04-05 10:00:00,49.93,49.98,49.64,49.69,174651.0,49.1821,49.2313,48.8964,48.9457,174651.0
2023-04-05 10:10:00,49.68,49.73,49.63,49.67,83523.0,48.9358,48.9851,48.8866,48.926,83523.0
2023-04-05 10:20:00,49.67,49.85,49.63,49.64,225504.0,48.926,49.1033,48.8866,48.8964,225504.0
2023-04-05 10:30:00,49.62,49.76,49.61,49.66,56108.0,48.8767,49.0146,48.8669,48.9161,56108.0
2023-04-05 10:40:00,49.66,49.66,49.45,49.48,188196.0,48.9161,48.9161,48.7093,48.7388,188196.0
2023-04-05 10:50:00,49.48,49.49,49.37,49.41,138866.0,48.7388,48.7487,48.6305,48.6699,138866.0
2023-04-05 11:00:00,49.4,49.49,49.36,49.48,96889.0,48.66,48.7487,48.6206,48.7388,96889.0
2023-04-05 11:10:00,49.46,49.56,49.44,49.51,64057.0,48.7191,48.8176,48.6994,48.7684,64057.0
2023-04-05 11:20:00,49.51,49.53,49.43,49.46,78327.0,48.7684,48.7881,48.6896,48.7191,78327.0
2023-04-05 11:30:00,49.45,49.66,49.44,49.61,129252.0,48.7093,48.9161,48.6994,48.8669,129252.0
2023-04-05 11:40:00,49.61,49.63,49.51,49.53,146522.0,48.8669,48.8866,48.7684,48.7881,146522.0
2023-04-05 11:50:00,49.54,49.58,49.46,49.57,536558.0,48.7979,48.8373,48.7191,48.8275,536558.0
2023-04-05 12:00:00,49.58,49.59,49.44,49.44,74734.0,48.8373,48.8472,48.6994,48.6994,74734.0
2023-04-05 12:10:00,49.44,49.48,49.36,49.48,76530.0,48.6994,48.7388,48.6206,48.7388,76530.0
2023-04-05 12:20:00,49.48,49.49,49.3,49.36,121727.0,48.7388,48.7487,48.5615,48.6206,121727.0
2023-04-05 12:30:00,49.35,49.45,49.29,49.4,74132.0,48.6108,48.7093,48.5517,48.66,74132.0
2023-04-05 12:40:00,49.41,49.42,49.32,49.33,43852.0,48.6699,48.6797,48.5812,48.5911,43852.0
2023-04-05 12:50:00,49.33,49.4,49.29,49.37,41192.0,48.5911,48.66,48.5517,48.6305,41192.0
2023-04-05 13:00:00,49.36,49.48,49.32,49.42,38821.0,48.6206,48.7388,48.5812,48.6797,38821.0
2023-04-05 13:10:00,49.4,49.53,49.4,49.53,100362.0,48.66,48.7881,48.66,48.7881,100362.0
2023-04-05 13:20:00,49.53,49.59,49.49,49.54,85775.0,48.7881,48.8472,48.7487,48.7979,85775.0
2023-04-05 13:30:00,49.54,49.58,49.5,49.56,43124.0,48.7979,48.8373,48.7585,48.8176,43124.0
2023-04-05 13:40:00,49.55,49.55,49.45,49.47,38097.0,48.8078,48.8078,48.7093,48.729,38097.0
2023-04-05 13:50:00,49.48,49.61,49.48,49.6,43042.0,48.7388,48.8669,48.7388,48.857,43042.0
2023-04-05 14:00:00,49.6,49.72,49.59,49.65,74240.0,48.857,48.9752,48.8472,48.9063,74240.0
2023-04-05 14:10:00,49.63,49.67,49.59,49.65,92383.0,48.8866,48.926,48.8472,48.9063,92383.0
2023-04-05 14:20:00,49.64,49.64,49.58,49.58,28291.0,48.8964,48.8964,48.8373,48.8373,28291.0
2023-04-05 14:30:00,49.58,49.75,49.58,49.7,56010.0,48.8373,49.0048,48.8373,48.9555,56010.0
2023-04-05 14:40:00,49.72,49.74,49.63,49.69,123424.0,48.9752,48.9949,48.8866,48.9457,123424.0
2023-04-05 14:50:00,49.69,49.7,49.66,49.69,12298.0,48.9457,48.9555,48.9161,48.9457,12298.0
2023-04-05 15:00:00,49.67,49.68,49.55,49.57,22724.0,48.926,48.9358,48.8078,48.8275,22724.0
2023-04-05 15:10:00,49.58,49.59,49.53,49.54,35708.0,48.8373,48.8472,48.7881,48.7979,35708.0
2023-04-05 15:20:00,49.53,49.66,49.52,49.61,24141.0,48.7881,48.9161,48.7782,48.8669,24141.0
2023-04-05 15:30:00,49.62,49.72,49.62,49.66,119219.0,48.8767,48.9752,48.8767,48.9161,119219.0
2023-04-05 15:40:00,49.65,49.74,49.61,49.68,74687.0,48.9063,48.9949,48.8669,48.9358,74687.0
2023-04-05 15:50:00,49.68,49.77,49.68,49.72,147064.0,48.9358,49.0245,48.9358,48.9752,147064.0
2023-04-06 09:30:00,49.5,49.53,49.29,49.33,222492.0,48.7585,48.7881,48.5517,48.5911,222492.0
2023-04-06 09:40:00,49.31,49.33,49.24,49.3,63210.0,48.5714,48.5911,48.5024,48.5615,63210.0
2023-04-06 09:50:00,49.31,49.36,49.24,49.34,61822.0,48.5714,48.6206,48.5024,48.6009,61822.0
2023-04-06 10:00:00,49.35,49.52,49.32,49.48,115989.0,48.6108,48.7782,48.5812,48.7388,115989.0
2023-04-06 10:10:00,49.49,49.62,49.49,49.58,127602.0,48.7487,48.8767,48.7487,48.8373,127602.0
2023-04-06 10:20:00,49.56,49.57,49.46,49.51,160618.0,48.8176,48.8275,48.7191,48.7684,160618.0
2023-04-06 10:30:00,49.51,49.59,49.46,49.47,64275.0,48.7684,48.8472,48.7191,48.729,64275.0
2023-04-06 10:40:00,49.47,49.5,49.34,49.43,98366.0,48.729,48.7585,48.6009,48.6896,98366.0
2023-04-06 10:50:00,49.42,49.44,49.34,49.41,61347.0,48.6797,48.6994,48.6009,48.6699,61347.0
2023-04-06 11:00:00,49.41,49.59,49.36,49.55,53628.0,48.6699,48.8472,48.6206,48.8078,53628.0
2023-04-06 11:10:00,49.55,49.61,49.53,49.6,45582.0,48.8078,48.8669,48.7881,48.857,45582.0
2023-04-06 11:20:00,49.6,49.64,49.56,49.59,244064.0,48.857,48.8964,48.8176,48.8472,244064.0
2023-04-06 11:30:00,49.61,49.7,49.58,49.68,33365.0,48.8669,48.9555,48.8373,48.9358,33365.0
2023-04-06 11:40:00,49.69,49.83,49.67,49.78,47770.0,48.9457,49.0836,48.926,49.0343,47770.0
2023-04-06 11:50:00,49.77,49.84,49.74,49.84,18960.0,49.0245,49.0934,48.9949,49.0934,18960.0
2023-04-06 12:00:00,49.83,49.95,49.83,49.89,92836.0,49.0836,49.2018,49.0836,49.1427,92836.0
2023-04-06 12:10:00,49.88,49.95,49.87,49.89,52978.0,49.1328,49.2018,49.123,49.1427,52978.0
2023-04-06 12:20:00,49.89,49.93,49.85,49.91,59177.0,49.1427,49.1821,49.1033,49.1624,59177.0
2023-04-06 12:30:00,49.91,50.04,49.91,50.02,64514.0,49.1624,49.2904,49.1624,49.2707,64514.0
2023-04-06 12:40:00,50.01,50.07,50.0,50.01,60850.0,49.2609,49.32,49.251,49.2609,60850.0
2023-04-06 12:50:00,50.01,50.05,49.93,49.94,74279.0,49.2609,49.3003,49.1821,49.1919,74279.0
2023-04-06 13:00:00,49.95,50.03,49.91,50.01,46774.0,49.2018,49.2806,49.1624,49.2609,46774.0
2023-04-06 13:10:00,50.0,50.07,49.99,50.04,186776.0,49.251,49.32,49.2412,49.2904,186776.0
2023-04-06 13:20:00,50.04,50.09,50.04,50.04,20722.0,49.2904,49.3397,49.2904,49.2904,20722.0
2023-04-06 13:30:00,50.04,50.1,49.99,50.06,59541.0,49.2904,49.3495,49.2412,49.3101,59541.0
2023-04-06 13:40:00,50.06,50.06,49.98,50.0,20903.0,49.3101,49.3101,49.2313,49.251,20903.0
2023-04-06 13:50:00,50.01,50.06,49.98,50.0,52224.0,49.2609,49.3101,49.2313,49.251,52224.0
2023-04-06 14:00:00,50.01,50.07,49.99,50.05,28768.0,49.2609,49.32,49.2412,49.3003,28768.0
2023-04-06 14:10:00,50.06,50.13,50.04,50.09,70616.0,49.3101,49.3791,49.2904,49.3397,70616.0
2023-04-06 14:20:00,50.09,50.13,50.05,50.12,27430.0,49.3397,49.3791,49.3003,49.3692,27430.0
2023-04-06 14:30:00,50.11,50.16,50.08,50.09,28809.0,49.3594,49.4086,49.3298,49.3397,28809.0
2023-04-06 14:40:00,50.09,50.13,50.08,50.09,44587.0,49.3397,49.3791,49.3298,49.3397,44587.0
2023-04-06 14:50:00,50.09,50.12,50.01,50.03,83063.0,49.3397,49.3692,49.2609,49.2806,83063.0
2023-04-06 15:00:00,50.03,50.08,50.03,50.04,54899.0,49.2806,49.3298,49.2806,49.2904,54899.0
2023-04-06 15:10:00,50.01,50.02,49.92,49.94,90254.0,49.2609,49.2707,49.1722,49.1919,90254.0
2023-04-06 15:20:00,49.92,50.01,49.92,50.01,46125.0,49.1722,49.2609,49.1722,49.2609,46125.0
2023-04-06 15:30:00,50.02,50.07,50.01,50.03,52809.0,49.2707,49.32,49.2609,49.2806,52809.0
2023-04-06 15:40:00,50.02,50.06,49.98,50.05,86568.0,49.2707,49.3101,49.2313,49.3003,86568.0
2023-04-06 15:50:00,50.06,50.1,49.99,50.08,142947.0,49.3101,49.3495,49.2412,49.3298,142947.0
2023-04-10 09:30:00,49.42,49.49,49.28,49.38,251851.0,48.6797,48.7487,48.5418,48.6403,251851.0
2023-04-10 09:40:00,49.39,49.5,49.36,49.39,109512.0,48.6502,48.7585,48.6206,48.6502,109512.0
2023-04-10 09:50:00,49.39,49.41,49.3,49.34,115546.0,48.6502,48.6699,48.5615,48.6009,115546.0
2023-04-10 10:00:00,49.32,49.52,49.3,49.51,120428.0,48.5812,48.7782,48.5615,48.7684,120428.0
2023-04-10 10:10:00,49.51,49.57,49.47,49.49,54320.0,48.7684,48.8275,48.729,48.7487,54320.0
2023-04-10 10:20:00,49.48,49.49,49.37,49.41,51568.0,48.7388,48.7487,48.6305,48.6699,51568.0
2023-04-10 10:30:00,49.42,49.61,49.42,49.57,50378.0,48.6797,48.8669,48.6797,48.8275,50378.0
2023-04-10 10:40:00,49.57,49.64,49.51,49.57,80571.0,48.8275,48.8964,48.7684,48.8275,80571.0
2023-04-10 10:50:00,49.57,49.57,49.45,49.46,33608.0,48.8275,48.8275,48.7093,48.7191,33608.0
2023-04-10 11:00:00,49.47,49.61,49.47,49.59,93988.0,48.729,48.8669,48.729,48.8472,93988.0
2023-04-10 11:10:00,49.59,49.68,49.59,49.64,44639.0,48.8472,48.9358,48.8472,48.8964,44639.0
2023-04-10 11:20:00,49.64,49.68,49.59,49.63,31953.0,48.8964,48.9358,48.8472,48.8866,31953.0
2023-04-10 11:30:00,49.64,49.72,49.63,49.71,31237.0,48.8964,48.9752,48.8866,48.9654,31237.0
2023-04-10 11:40:00,49.7,49.73,49.67,49.7,58763.0,48.9555,48.9851,48.926,48.9555,58763.0
2023-04-10 11:50:00,49.7,49.7,49.54,49.55,34909.0,48.9555,48.9555,48.7979,48.8078,34909.0
2023-04-10 12:00:00,49.53,49.54,49.37,49.43,49183.0,48.7881,48.7979,48.6305,48.6896,49183.0
2023-04-10 12:10:00,49.43,49.47,49.4,49.47,37036.0,48.6896,48.729,48.66,48.729,37036.0
2023-04-10 12:20:00,49.47,49.54,49.47,49.51,26754.0,48.729,48.7979,48.729,48.7684,26754.0
2023-04-10 12:30:00,49.52,49.84,49.52,49.81,72712.0,48.7782,49.0934,48.7782,49.0639,72712.0
2023-04-10 12:40:00,49.81,49.87,49.79,49.83,86050.0,49.0639,49.123,49.0442,49.0836,86050.0
2023-04-10 12:50:00,49.84,49.86,49.8,49.86,31950.0,49.0934,49.1131,49.054,49.1131,31950.0
2023-04-10 13:00:00,49.87,49.93,49.85,49.92,34241.0,49.123,49.1821,49.1033,49.1722,34241.0
2023-04-10 13:10:00,49.93,49.98,49.92,49.94,21560.0,49.1821,49.2313,49.1722,49.1919,21560.0
2023-04-10 13:20:00,49.93,49.95,49.89,49.95,20603.0,49.1821,49.2018,49.1427,49.2018,20603.0
2023-04-10 13:30:00,49.96,49.97,49.89,49.89,31917.0,49.2116,49.2215,49.1427,49.1427,31917.0
2023-04-10 13:40:00,49.89,50.0,49.84,49.97,46669.0,49.1427,49.251,49.0934,49.2215,46669.0
2023-04-10 13:50:00,49.98,49.99,49.91,49.94,27068.0,49.2313,49.2412,49.1624,49.1919,27068.0
2023-04-10 14:00:00,49.94,49.98,49.88,49.94,33474.0,49.1919,49.2313,49.1328,49.1919,33474.0
2023-04-10 14:10:00,49.91,50.04,49.91,50.04,29882.0,49.1624,49.2904,49.1624,49.2904,29882.0
2023-04-10 14:20:00,50.02,50.04,49.95,49.97,13637.0,49.2707,49.2904,49.2018,49.2215,13637.0
2023-04-10 14:30:00,49.98,50.02,49.94,49.95,18740.0,49.2313,49.2707,49.1919,49.2018,18740.0
2023-04-10 14:40:00,49.95,49.95,49.89,49.92,24482.0,49.2018,49.2018,49.1427,49.1722,24482.0
2023-04-10 14:50:00,49.93,50.05,49.93,50.04,35238.0,49.1821,49.3003,49.1821,49.2904,35238.0
2023-04-10 15:00:00,50.06,50.09,50.01,50.05,49880.0,49.3101,49.3397,49.2609,49.3003,49880.0
2023-04-10 15:10:00,50.06,50.06,49.98,50.05,20323.0,49.3101,49.3101,49.2313,49.3003,20323.0
2023-04-10 15:20:00,50.05,50.05,49.97,49.98,17640.0,49.3003,49.3003,49.2215,49.2313,17640.0
2023-04-10 15:30:00,49.97,50.02,49.94,50.01,34040.0,49.2215,49.2707,49.1919,49.2609,34040.0
2023-04-10 15:40:00,50.01,50.08,49.98,50.07,50344.0,49.2609,49.3298,49.2313,49.32,50344.0
2023-04-10 15:50:00,50.08,50.2,50.02,50.2,192138.0,49.3298,49.448,49.2707,49.448,192138.0
2023-04-11 09:30:00,50.32,50.33,50.16,50.22,109705.0,49.5662,49.5761,49.4086,49.4677,109705.0
2023-04-11 09:40:00,50.24,50.28,50.15,50.23,70237.0,49.4874,49.5268,49.3988,49.4776,70237.0
2023-04-11 09:50:00,50.24,50.26,50.12,50.15,39805.0,49.4874,49.5071,49.3692,49.3988,39805.0
2023-04-11 10:00:00,50.16,50.23,50.12,50.22,48765.0,49.4086,49.4776,49.3692,49.4677,48765.0
2023-04-11 10:10:00,50.23,50.23,50.11,50.15,42917.0,49.4776,49.4776,49.3594,49.3988,42917.0
2023-04-11 10:20:00,50.15,50.27,50.15,50.27,55393.0,49.3988,49.517,49.3988,49.517,55393.0
2023-04-11 10:30:00,50.27,50.28,50.08,50.12,64529.0,49.517,49.5268,49.3298,49.3692,64529.0
2023-04-11 10:40:00,50.11,50.16,50.01,50.12,80314.0,49.3594,49.4086,49.2609,49.3692,80314.0
2023-04-11 10:50:00,50.13,50.15,50.08,50.11,38674.0,49.3791,49.3988,49.3298,49.3594,38674.0
2023-04-11 11:00:00,50.14,50.18,50.12,50.14,27881.0,49.3889,49.4283,49.3692,49.3889,27881.0
2023-04-11 11:10:00,50.14,50.25,50.11,50.23,29266.0,49.3889,49.4973,49.3594,49.4776,29266.0
2023-04-11 11:20:00,50.25,50.29,50.22,50.22,28649.0,49.4973,49.5367,49.4677,49.4677,28649.0
2023-04-11 11:30:00,50.22,50.24,50.15,50.19,48954.0,49.4677,49.4874,49.3988,49.4382,48954.0
2023-04-11 11:40:00,50.21,50.24,50.15,50.24,22980.0,49.4579,49.4874,49.3988,49.4874,22980.0
2023-04-11 11:50:00,50.24,50.29,50.22,50.28,62489.0,49.4874,49.5367,49.4677,49.5268,62489.0
2023-04-11 12:00:00,50.28,50.33,50.27,50.3,28941.0,49.5268,49.5761,49.517,49.5465,28941.0
2023-04-11 12:10:00,50.31,50.4,50.31,50.32,35837.0,49.5564,49.645,49.5564,49.5662,35837.0
2023-04-11 12:20:00,50.33,50.37,50.27,50.32,17449.0,49.5761,49.6155,49.517,49.5662,17449.0
2023-04-11 12:30:00,50.34,50.37,50.23,50.25,75531.0,49.5859,49.6155,49.4776,49.4973,75531.0
2023-04-11 12:40:00,50.27,50.33,50.27,50.33,19983.0,49.517,49.5761,49.517,49.5761,19983.0
2023-04-11 12:50:00,50.32,50.38,50.31,50.37,17884.0,49.5662,49.6253,49.5564,49.6155,17884.0
2023-04-11 13:00:00,50.38,50.43,50.32,50.4,44001.0,49.6253,49.6746,49.5662,49.645,44001.0
2023-04-11 13:10:00,50.4,50.4,50.31,50.35,16629.0,49.645,49.645,49.5564,49.5958,16629.0
2023-04-11 13:20:00,50.36,50.38,50.33,50.38,11185.0,49.6056,49.6253,49.5761,49.6253,11185.0
2023-04-11 13:30:00,50.39,50.42,50.35,50.39,13029.0,49.6352,49.6647,49.5958,49.6352,13029.0
2023-04-11 13:40:00,50.4,50.46,50.38,50.46,26727.0,49.645,49.7041,49.6253,49.7041,26727.0
2023-04-11 13:50:00,50.46,50.48,50.42,50.48,32457.0,49.7041,49.7238,49.6647,49.7238,32457.0
2023-04-11 14:00:00,50.49,50.49,50.43,50.46,32299.0,49.7337,49.7337,49.6746,49.7041,32299.0
2023-04-11 14:10:00,50.45,50.48,50.41,50.47,16084.0,49.6943,49.7238,49.6549,49.714,16084.0
2023-04-11 14:20:00,50.47,50.5,50.44,50.49,13615.0,49.714,49.7435,49.6844,49.7337,13615.0
2023-04-11 14:30:00,50.5,50.54,50.49,50.5,23091.0,49.7435,49.7829,49.7337,49.7435,23091.0
2023-04-11 14:40:00,50.51,50.54,50.51,50.52,17265.0,49.7534,49.7829,49.7534,49.7632,17265.0
2023-04-11 14:50:00,50.5,50.5,50.47,50.5,19268.0,49.7435,49.7435,49.714,49.7435,19268.0
2023-04-11 15:00:00,50.5,50.51,50.42,50.45,33644.0,49.7435,49.7534,49.6647,49.6943,33644.0
2023-04-11 15:10:00,50.44,50.52,50.44,50.51,14448.0,49.6844,49.7632,49.6844,49.7534,14448.0
2023-04-11 15:20:00,50.5,50.55,50.48,50.5,25332.0,49.7435,49.7928,49.7238,49.7435,25332.0
2023-04-11 15:30:00,50.51,50.52,50.36,50.38,29707.0,49.7534,49.7632,49.6056,49.6253,29707.0
2023-04-11 15:40:00,50.35,50.39,50.22,50.22,143029.0,49.5958,49.6352,49.4677,49.4677,143029.0
2023-04-11 15:50:00,50.21,50.22,50.08,50.19,139236.0,49.4579,49.4677,49.3298,49.4382,139236.0
2023-04-12 09:30:00,50.71,50.78,50.63,50.67,152692.0,49.9504,50.0193,49.8716,49.911,152692.0
2023-04-12 09:40:00,50.69,50.72,50.29,50.41,220030.0,49.9307,49.9602,49.5367,49.6549,220030.0
2023-04-12 09:50:00,50.4,50.55,50.33,50.44,126386.0,49.645,49.7928,49.5761,49.6844,126386.0
2023-04-12 10:00:00,50.44,50.63,50.35,50.58,116752.0,49.6844,49.8716,49.5958,49.8223,116752.0
2023-04-12 10:10:00,50.62,50.71,50.56,50.56,72843.0,49.8617,49.9504,49.8026,49.8026,72843.0
2023-04-12 10:20:00,50.59,50.71,50.48,50.63,121175.0,49.8322,49.9504,49.7238,49.8716,121175.0
2023-04-12 10:30:00,50.66,50.68,50.2,50.23,147163.0,49.9011,49.9208,49.448,49.4776,147163.0
2023-04-12 10:40:00,50.23,50.38,50.22,50.31,119024.0,49.4776,49.6253,49.4677,49.5564,119024.0
2023-04-12 10:50:00,50.3,50.36,50.04,50.06,87069.0,49.5465,49.6056,49.2904,49.3101,87069.0
2023-04-12 11:00:00,50.05,50.14,49.89,49.93,127264.0,49.3003,49.3889,49.1427,49.1821,127264.0
2023-04-12 11:10:00,49.92,50.01,49.82,49.97,99389.0,49.1722,49.2609,49.0737,49.2215,99389.0
2023-04-12 11:20:00,49.97,50.16,49.96,50.16,42879.0,49.2215,49.4086,49.2116,49.4086,42879.0
2023-04-12 11:30:00,50.16,50.17,50.08,50.12,36984.0,49.4086,49.4185,49.3298,49.3692,36984.0
2023-04-12 11:40:00,50.1,50.31,50.1,50.28,57673.0,49.3495,49.5564,49.3495,49.5268,57673.0
2023-04-12 11:50:00,50.29,50.37,50.25,50.34,22913.0,49.5367,49.6155,49.4973,49.5859,22913.0
2023-04-12 12:00:00,50.35,50.43,50.32,50.4,45275.0,49.5958,49.6746,49.5662,49.645,45275.0
2023-04-12 12:10:00,50.39,50.42,50.32,50.37,46172.0,49.6352,49.6647,49.5662,49.6155,46172.0
2023-04-12 12:20:00,50.37,50.44,50.32,50.39,31980.0,49.6155,49.6844,49.5662,49.6352,31980.0
2023-04-12 12:30:00,50.4,50.44,50.37,50.41,36477.0,49.645,49.6844,49.6155,49.6549,36477.0
2023-04-12 12:40:00,50.42,50.46,50.32,50.41,35662.0,49.6647,49.7041,49.5662,49.6549,35662.0
2023-04-12 12:50:00,50.41,50.5,50.36,50.48,64917.0,49.6549,49.7435,49.6056,49.7238,64917.0
2023-04-12 13:00:00,50.49,50.53,50.37,50.52,72316.0,49.7337,49.7731,49.6155,49.7632,72316.0
2023-04-12 13:10:00,50.54,50.63,50.52,50.53,92451.0,49.7829,49.8716,49.7632,49.7731,92451.0
2023-04-12 13:20:00,50.53,50.58,50.48,50.55,36431.0,49.7731,49.8223,49.7238,49.7928,36431.0
2023-04-12 13:30:00,50.55,50.62,50.46,50.48,67969.0,49.7928,49.8617,49.7041,49.7238,67969.0
2023-04-12 13:40:00,50.48,50.52,50.42,50.48,34304.0,49.7238,49.7632,49.6647,49.7238,34304.0
2023-04-12 13:50:00,50.46,50.49,50.45,50.48,19755.0,49.7041,49.7337,49.6943,49.7238,19755.0
2023-04-12 14:00:00,50.47,50.58,50.37,50.41,99455.0,49.714,49.8223,49.6155,49.6549,99455.0
2023-04-12 14:10:00,50.4,50.6,50.35,50.58,60180.0,49.645,49.842,49.5958,49.8223,60180.0
2023-04-12 14:20:00,50.58,50.62,50.12,50.17,156338.0,49.8223,49.8617,49.3692,49.4185,156338.0
2023-04-12 14:30:00,50.14,50.15,49.97,50.0,114219.0,49.3889,49.3988,49.2215,49.251,114219.0
2023-04-12 14:40:00,49.97,50.12,49.91,49.94,125327.0,49.2215,49.3692,49.1624,49.1919,125327.0
2023-04-12 14:50:00,49.94,50.08,49.9,50.02,92183.0,49.1919,49.3298,49.1525,49.2707,92183.0
2023-04-12 15:00:00,50.01,50.12,49.91,49.96,110092.0,49.2609,49.3692,49.1624,49.2116,110092.0
2023-04-12 15:10:00,49.96,49.96,49.72,49.74,91921.0,49.2116,49.2116,48.9752,48.9949,91921.0
2023-04-12 15:20:00,49.75,49.8,49.64,49.67,178141.0,49.0048,49.054,48.8964,48.926,178141.0
2023-04-12 15:30:00,49.67,49.83,49.65,49.82,79556.0,48.926,49.0836,48.9063,49.0737,79556.0
2023-04-12 15:40:00,49.82,49.89,49.69,49.71,90080.0,49.0737,49.1427,48.9457,48.9654,90080.0
2023-04-12 15:50:00,49.7,49.79,49.64,49.79,266915.0,48.9555,49.0442,48.8964,49.0442,266915.0
2023-04-13 09:30:00,50.06,50.09,49.92,50.02,184588.0,49.3101,49.3397,49.1722,49.2707,184588.0
2023-04-13 09:40:00,50.01,50.1,49.96,50.08,53845.0,49.2609,49.3495,49.2116,49.3298,53845.0
2023-04-13 09:50:00,50.09,50.1,49.92,50.01,61942.0,49.3397,49.3495,49.1722,49.2609,61942.0
2023-04-13 10:00:00,50.03,50.19,49.97,50.15,112628.0,49.2806,49.4382,49.2215,49.3988,112628.0
2023-04-13 10:10:00,50.15,50.43,50.13,50.4,139949.0,49.3988,49.6746,49.3791,49.645,139949.0
2023-04-13 10:20:00,50.4,50.44,50.32,50.41,77651.0,49.645,49.6844,49.5662,49.6549,77651.0
2023-04-13 10:30:00,50.43,50.43,50.27,50.36,194776.0,49.6746,49.6746,49.517,49.6056,194776.0
2023-04-13 10:40:00,50.36,50.36,50.26,50.29,59600.0,49.6056,49.6056,49.5071,49.5367,59600.0
2023-04-13 10:50:00,50.29,50.41,50.28,50.29,52187.0,49.5367,49.6549,49.5268,49.5367,52187.0
2023-04-13 11:00:00,50.32,50.43,50.32,50.36,46851.0,49.5662,49.6746,49.5662,49.6056,46851.0
2023-04-13 11:10:00,50.38,50.4,50.32,50.33,39440.0,49.6253,49.645,49.5662,49.5761,39440.0
2023-04-13 11:20:00,50.35,50.43,50.34,50.42,59144.0,49.5958,49.6746,49.5859,49.6647,59144.0
2023-04-13 11:30:00,50.43,50.47,50.38,50.45,37635.0,49.6746,49.714,49.6253,49.6943,37635.0
2023-04-13 11:40:00,50.46,50.49,50.4,50.41,33011.0,49.7041,49.7337,49.645,49.6549,33011.0
2023-04-13 11:50:00,50.39,50.48,50.31,50.46,57061.0,49.6352,49.7238,49.5564,49.7041,57061.0
2023-04-13 12:00:00,50.49,50.56,50.47,50.48,59753.0,49.7337,49.8026,49.714,49.7238,59753.0
2023-04-13 12:10:00,50.48,50.57,50.46,50.55,38909.0,49.7238,49.8125,49.7041,49.7928,38909.0
2023-04-13 12:20:00,50.54,50.59,50.54,50.58,40562.0,49.7829,49.8322,49.7829,49.8223,40562.0
2023-04-13 12:30:00,50.58,50.59,50.52,50.56,15666.0,49.8223,49.8322,49.7632,49.8026,15666.0
2023-04-13 12:40:00,50.56,50.57,50.52,50.57,18745.0,49.8026,49.8125,49.7632,49.8125,18745.0
2023-04-13 12:50:00,50.57,50.61,50.55,50.59,28019.0,49.8125,49.8519,49.7928,49.8322,28019.0
2023-04-13 13:00:00,50.6,50.62,50.51,50.62,36920.0,49.842,49.8617,49.7534,49.8617,36920.0
2023-04-13 13:10:00,50.61,50.74,50.61,50.72,94741.0,49.8519,49.9799,49.8519,49.9602,94741.0
2023-04-13 13:20:00,50.73,50.74,50.69,50.71,22393.0,49.9701,49.9799,49.9307,49.9504,22393.0
2023-04-13 13:30:00,50.7,50.75,50.67,50.74,113083.0,49.9405,49.9898,49.911,49.9799,113083.0
2023-04-13 13:40:00,50.74,50.86,50.74,50.85,74206.0,49.9799,50.0981,49.9799,50.0883,74206.0
2023-04-13 13:50:00,50.86,50.91,50.84,50.89,74469.0,50.0981,50.1474,50.0784,50.1277,74469.0
2023-04-13 14:00:00,50.89,50.97,50.85,50.95,63819.0,50.1277,50.2065,50.0883,50.1868,63819.0
2023-04-13 14:10:00,50.96,51.07,50.95,51.05,108333.0,50.1966,50.305,50.1868,50.2853,108333.0
2023-04-13 14:20:00,51.04,51.06,50.99,50.99,50000.0,50.2754,50.2951,50.2262,50.2262,50000.0
2023-04-13 14:30:00,51.0,51.04,50.96,51.01,75819.0,50.236,50.2754,50.1966,50.2459,75819.0
2023-04-13 14:40:00,50.99,51.07,50.98,51.05,42945.0,50.2262,50.305,50.2163,50.2853,42945.0
2023-04-13 14:50:00,51.05,51.12,51.02,51.11,67958.0,50.2853,50.3542,50.2557,50.3444,67958.0
2023-04-13 15:00:00,51.11,51.13,51.05,51.1,32787.0,50.3444,50.3641,50.2853,50.3345,32787.0
2023-04-13 15:10:00,51.1,51.11,51.03,51.08,34999.0,50.3345,50.3444,50.2656,50.3148,34999.0
2023-04-13 15:20:00,51.09,51.15,51.06,51.11,33907.0,50.3247,50.3838,50.2951,50.3444,33907.0
2023-04-13 15:30:00,51.11,51.11,51.02,51.04,34105.0,50.3444,50.3444,50.2557,50.2754,34105.0
2023-04-13 15:40:00,51.04,51.17,51.03,51.05,108333.0,50.2754,50.4035,50.2656,50.2853,108333.0
2023-04-13 15:50:00,51.05,51.09,50.99,51.09,202343.0,50.2853,50.3247,50.2262,50.3247,202343.0
2023-04-14 09:30:00,50.93,51.25,50.91,51.2,181919.0,50.1671,50.4823,50.1474,50.433,181919.0
2023-04-14 09:40:00,51.2,51.4,51.13,51.37,132138.0,50.433,50.6301,50.3641,50.6005,132138.0
2023-04-14 09:50:00,51.37,51.47,51.35,51.4,85556.0,50.6005,50.699,50.5808,50.6301,85556.0
2023-04-14 10:00:00,51.39,51.44,50.88,50.97,370030.0,50.6202,50.6695,50.1178,50.2065,370030.0
2023-04-14 10:10:00,50.97,51.07,50.81,50.88,210093.0,50.2065,50.305,50.0489,50.1178,210093.0
2023-04-14 10:20:00,50.86,50.95,50.74,50.79,142169.0,50.0981,50.1868,49.9799,50.0292,142169.0
2023-04-14 10:30:00,50.79,50.87,50.72,50.87,104649.0,50.0292,50.108,49.9602,50.108,104649.0
2023-04-14 10:40:00,50.87,50.89,50.67,50.81,75042.0,50.108,50.1277,49.911,50.0489,75042.0
2023-04-14 10:50:00,50.8,50.87,50.64,50.77,66497.0,50.039,50.108,49.8814,50.0095,66497.0
2023-04-14 11:00:00,50.77,50.78,50.6,50.7,72869.0,50.0095,50.0193,49.842,49.9405,72869.0
2023-04-14 11:10:00,50.71,50.82,50.68,50.77,68283.0,49.9504,50.0587,49.9208,50.0095,68283.0
2023-04-14 11:20:00,50.77,50.79,50.59,50.61,54805.0,50.0095,50.0292,49.8322,49.8519,54805.0
2023-04-14 11:30:00,50.62,50.68,50.56,50.57,66371.0,49.8617,49.9208,49.8026,49.8125,66371.0
2023-04-14 11:40:00,50.57,50.66,50.55,50.57,40895.0,49.8125,49.9011,49.7928,49.8125,40895.0
2023-04-14 11:50:00,50.57,50.65,50.53,50.65,20407.0,49.8125,49.8913,49.7731,49.8913,20407.0
2023-04-14 12:00:00,50.65,50.67,50.48,50.55,69836.0,49.8913,49.911,49.7238,49.7928,69836.0
2023-04-14 12:10:00,50.57,50.57,50.47,50.51,68121.0,49.8125,49.8125,49.714,49.7534,68121.0
2023-04-14 12:20:00,50.5,50.55,50.46,50.47,18672.0,49.7435,49.7928,49.7041,49.714,18672.0
2023-04-14 12:30:00,50.47,50.49,50.38,50.4,41760.0,49.714,49.7337,49.6253,49.645,41760.0
2023-04-14 12:40:00,50.39,50.44,50.25,50.31,109333.0,49.6352,49.6844,49.4973,49.5564,109333.0
2023-04-14 12:50:00,50.3,50.34,50.26,50.3,20223.0,49.5465,49.5859,49.5071,49.5465,20223.0
2023-04-14 13:00:00,50.3,50.48,50.29,50.44,59388.0,49.5465,49.7238,49.5367,49.6844,59388.0
2023-04-14 13:10:00,50.45,50.59,50.45,50.55,85744.0,49.6943,49.8322,49.6943,49.7928,85744.0
2023-04-14 13:20:00,50.55,50.55,50.37,50.37,55471.0,49.7928,49.7928,49.6155,49.6155,55471.0
2023-04-14 13:30:00,50.35,50.35,50.22,50.27,67315.0,49.5958,49.5958,49.4677,49.517,67315.0
2023-04-14 13:40:00,50.28,50.39,50.27,50.36,63514.0,49.5268,49.6352,49.517,49.6056,63514.0
2023-04-14 13:50:00,50.36,50.49,50.36,50.46,56876.0,49.6056,49.7337,49.6056,49.7041,56876.0
2023-04-14 14:00:00,50.47,50.52,50.39,50.49,33432.0,49.714,49.7632,49.6352,49.7337,33432.0
2023-04-14 14:10:00,50.5,50.61,50.48,50.57,31428.0,49.7435,49.8519,49.7238,49.8125,31428.0
2023-04-14 14:20:00,50.57,50.69,50.56,50.68,68175.0,49.8125,49.9307,49.8026,49.9208,68175.0
2023-04-14 14:30:00,50.69,50.74,50.65,50.67,42067.0,49.9307,49.9799,49.8913,49.911,42067.0
2023-04-14 14:40:00,50.67,50.75,50.63,50.74,28515.0,49.911,49.9898,49.8716,49.9799,28515.0
2023-04-14 14:50:00,50.71,50.74,50.65,50.73,45665.0,49.9504,49.9799,49.8913,49.9701,45665.0
2023-04-14 15:00:00,50.73,50.73,50.61,50.65,90551.0,49.9701,49.9701,49.8519,49.8913,90551.0
2023-04-14 15:10:00,50.63,50.64,50.38,50.49,189979.0,49.8716,49.8814,49.6253,49.7337,189979.0
2023-04-14 15:20:00,50.49,50.69,50.43,50.65,54291.0,49.7337,49.9307,49.6746,49.8913,54291.0
2023-04-14 15:30:00,50.66,50.78,50.65,50.78,63228.0,49.9011,50.0193,49.8913,50.0193,63228.0
2023-04-14 15:40:00,50.8,50.91,50.75,50.86,113928.0,50.039,50.1474,49.9898,50.0981,113928.0
2023-04-14 15:50:00,50.85,50.88,50.77,50.84,213695.0,50.0883,50.1178,50.0095,50.0784,213695.0
2023-04-17 09:30:00,50.8,50.96,50.76,50.9,87496.0,50.039,50.1966,49.9996,50.1375,87496.0
2023-04-17 09:40:00,50.9,50.98,50.79,50.83,61508.0,50.1375,50.2163,50.0292,50.0686,61508.0
2023-04-17 09:50:00,50.83,50.93,50.77,50.86,167986.0,50.0686,50.1671,50.0095,50.0981,167986.0
2023-04-17 10:00:00,50.88,50.99,50.78,50.82,56184.0,50.1178,50.2262,50.0193,50.0587,56184.0
2023-04-17 10:10:00,50.82,50.94,50.78,50.91,40171.0,50.0587,50.1769,50.0193,50.1474,40171.0
2023-04-17 10:20:00,50.92,50.97,50.87,50.88,42845.0,50.1572,50.2065,50.108,50.1178,42845.0
2023-04-17 10:30:00,50.88,50.97,50.73,50.77,137051.0,50.1178,50.2065,49.9701,50.0095,137051.0
2023-04-17 10:40:00,50.76,50.81,50.68,50.81,65345.0,49.9996,50.0489,49.9208,50.0489,65345.0
2023-04-17 10:50:00,50.81,50.85,50.7,50.78,34770.0,50.0489,50.0883,49.9405,50.0193,34770.0
2023-04-17 11:00:00,50.79,50.83,50.7,50.79,44266.0,50.0292,50.0686,49.9405,50.0292,44266.0
2023-04-17 11:10:00,50.79,50.82,50.7,50.76,27450.0,50.0292,50.0587,49.9405,49.9996,27450.0
2023-04-17 11:20:00,50.76,50.86,50.72,50.73,28741.0,49.9996,50.0981,49.9602,49.9701,28741.0
2023-04-17 11:30:00,50.72,50.72,50.5,50.56,136874.0,49.9602,49.9602,49.7435,49.8026,136874.0
2023-04-17 11:40:00,50.57,50.6,50.51,50.58,96983.0,49.8125,49.842,49.7534,49.8223,96983.0
2023-04-17 11:50:00,50.58,50.65,50.57,50.63,78191.0,49.8223,49.8913,49.8125,49.8716,78191.0
2023-04-17 12:00:00,50.63,50.66,50.58,50.65,24773.0,49.8716,49.9011,49.8223,49.8913,24773.0
2023-04-17 12:10:00,50.65,50.67,50.56,50.58,19535.0,49.8913,49.911,49.8026,49.8223,19535.0
2023-04-17 12:20:00,50.58,50.63,50.5,50.62,115099.0,49.8223,49.8716,49.7435,49.8617,115099.0
2023-04-17 12:30:00,50.64,50.66,50.59,50.62,19302.0,49.8814,49.9011,49.8322,49.8617,19302.0
2023-04-17 12:40:00,50.64,50.7,50.61,50.62,52201.0,49.8814,49.9405,49.8519,49.8617,52201.0
2023-04-17 12:50:00,50.62,50.65,50.58,50.64,24449.0,49.8617,49.8913,49.8223,49.8814,24449.0
2023-04-17 13:00:00,50.64,50.67,50.55,50.59,19696.0,49.8814,49.911,49.7928,49.8322,19696.0
2023-04-17 13:10:00,50.59,50.72,50.58,50.7,313693.0,49.8322,49.9602,49.8223,49.9405,313693.0
2023-04-17 13:20:00,50.7,50.71,50.63,50.69,45715.0,49.9405,49.9504,49.8716,49.9307,45715.0
2023-04-17 13:30:00,50.69,50.72,50.68,50.71,49181.0,49.9307,49.9602,49.9208,49.9504,49181.0
2023-04-17 13:40:00,50.71,50.71,50.64,50.66,36485.0,49.9504,49.9504,49.8814,49.9011,36485.0
2023-04-17 13:50:00,50.66,50.66,50.52,50.53,75436.0,49.9011,49.9011,49.7632,49.7731,75436.0
2023-04-17 14:00:00,50.53,50.53,50.48,50.53,81424.0,49.7731,49.7731,49.7238,49.7731,81424.0
2023-04-17 14:10:00,50.53,50.6,50.5,50.56,46036.0,49.7731,49.842,49.7435,49.8026,46036.0
2023-04-17 14:20:00,50.57,50.62,50.57,50.61,35922.0,49.8125,49.8617,49.8125,49.8519,35922.0
2023-04-17 14:30:00,50.61,50.68,50.6,50.68,215641.0,49.8519,49.9208,49.842,49.9208,215641.0
2023-04-17 14:40:00,50.69,50.84,50.69,50.83,128100.0,49.9307,50.0784,49.9307,50.0686,128100.0
2023-04-17 14:50:00,50.83,50.9,50.81,50.87,126003.0,50.0686,50.1375,50.0489,50.108,126003.0
2023-04-17 15:00:00,50.89,50.98,50.89,50.97,73452.0,50.1277,50.2163,50.1277,50.2065,73452.0
2023-04-17 15:10:00,50.97,51.01,50.93,51.01,29658.0,50.2065,50.2459,50.1671,50.2459,29658.0
2023-04-17 15:20:00,51.0,51.08,51.0,51.07,135407.0,50.236,50.3148,50.236,50.305,135407.0
2023-04-17 15:30:00,51.06,51.07,51.0,51.01,240898.0,50.2951,50.305,50.236,50.2459,240898.0
2023-04-17 15:40:00,51.0,51.03,50.96,51.02,114835.0,50.236,50.2656,50.1966,50.2557,114835.0
2023-04-17 15:50:00,51.03,51.19,51.02,51.18,165422.0,50.2656,50.4232,50.2557,50.4133,165422.0
2023-04-18 09:30:00,51.6,51.6,51.44,51.52,219119.0,50.8271,50.8271,50.6695,50.7483,219119.0
2023-04-18 09:40:00,51.53,51.61,51.5,51.56,46380.0,50.7581,50.8369,50.7286,50.7877,46380.0
2023-04-18 09:50:00,51.57,51.57,51.3,51.35,85903.0,50.7975,50.7975,50.5315,50.5808,85903.0
2023-04-18 10:00:00,51.35,51.35,51.14,51.28,131533.0,50.5808,50.5808,50.3739,50.5118,131533.0
2023-04-18 10:10:00,51.29,51.29,51.18,51.25,56582.0,50.5217,50.5217,50.4133,50.4823,56582.0
2023-04-18 10:20:00,51.25,51.29,51.02,51.06,120625.0,50.4823,50.5217,50.2557,50.2951,120625.0
2023-04-18 10:30:00,51.05,51.05,50.92,51.01,123872.0,50.2853,50.2853,50.1572,50.2459,123872.0
2023-04-18 10:40:00,51.03,51.13,51.01,51.05,76689.0,50.2656,50.3641,50.2459,50.2853,76689.0
2023-04-18 10:50:00,51.04,51.08,50.93,51.01,92371.0,50.2754,50.3148,50.1671,50.2459,92371.0
2023-04-18 11:00:00,51.0,51.09,50.97,51.01,71762.0,50.236,50.3247,50.2065,50.2459,71762.0
2023-04-18 11:10:00,51.0,51.07,50.94,51.0,31420.0,50.236,50.305,50.1769,50.236,31420.0
2023-04-18 11:20:00,51.01,51.05,50.94,51.05,35186.0,50.2459,50.2853,50.1769,50.2853,35186.0
2023-04-18 11:30:00,51.06,51.14,50.9,50.91,157956.0,50.2951,50.3739,50.1375,50.1474,157956.0
2023-04-18 11:40:00,50.9,51.04,50.88,51.04,46467.0,50.1375,50.2754,50.1178,50.2754,46467.0
2023-04-18 11:50:00,51.01,51.01,50.94,50.99,41207.0,50.2459,50.2459,50.1769,50.2262,41207.0
2023-04-18 12:00:00,50.99,51.12,50.98,51.11,51965.0,50.2262,50.3542,50.2163,50.3444,51965.0
2023-04-18 12:10:00,51.11,51.19,51.11,51.16,109450.0,50.3444,50.4232,50.3444,50.3936,109450.0
2023-04-18 12:20:00,51.17,51.22,51.14,51.22,34760.0,50.4035,50.4527,50.3739,50.4527,34760.0
2023-04-18 12:30:00,51.23,51.24,51.15,51.16,100199.0,50.4626,50.4724,50.3838,50.3936,100199.0
2023-04-18 12:40:00,51.16,51.2,51.14,51.19,88458.0,50.3936,50.433,50.3739,50.4232,88458.0
2023-04-18 12:50:00,51.2,51.22,51.08,51.12,83011.0,50.433,50.4527,50.3148,50.3542,83011.0
2023-04-18 13:00:00,51.13,51.23,51.1,51.23,22118.0,50.3641,50.4626,50.3345,50.4626,22118.0
2023-04-18 13:10:00,51.23,51.23,51.12,51.14,40190.0,50.4626,50.4626,50.3542,50.3739,40190.0
2023-04-18 13:20:00,51.14,51.15,51.1,51.11,23497.0,50.3739,50.3838,50.3345,50.3444,23497.0
2023-04-18 13:30:00,51.09,51.21,51.08,51.2,14188.0,50.3247,50.4429,50.3148,50.433,14188.0
2023-04-18 13:40:00,51.19,51.29,51.17,51.26,23677.0,50.4232,50.5217,50.4035,50.4921,23677.0
2023-04-18 13:50:00,51.27,51.28,51.16,51.17,80775.0,50.502,50.5118,50.3936,50.4035,80775.0
2023-04-18 14:00:00,51.18,51.21,51.11,51.17,77556.0,50.4133,50.4429,50.3444,50.4035,77556.0
2023-04-18 14:10:00,51.18,51.24,51.12,51.17,62563.0,50.4133,50.4724,50.3542,50.4035,62563.0
2023-04-18 14:20:00,51.18,51.3,51.16,51.26,17391.0,50.4133,50.5315,50.3936,50.4921,17391.0
2023-04-18 14:30:00,51.26,51.29,51.23,51.28,15087.0,50.4921,50.5217,50.4626,50.5118,15087.0
2023-04-18 14:40:00,51.27,51.27,50.98,51.07,149502.0,50.502,50.502,50.2163,50.305,149502.0
2023-04-18 14:50:00,51.06,51.15,51.0,51.13,24270.0,50.2951,50.3838,50.236,50.3641,24270.0
2023-04-18 15:00:00,51.15,51.26,51.14,51.22,23081.0,50.3838,50.4921,50.3739,50.4527,23081.0
2023-04-18 15:10:00,51.23,51.26,51.2,51.26,84397.0,50.4626,50.4921,50.433,50.4921,84397.0
2023-04-18 15:20:00,51.26,51.28,51.15,51.21,180496.0,50.4921,50.5118,50.3838,50.4429,180496.0
2023-04-18 15:30:00,51.19,51.25,51.16,51.22,21364.0,50.4232,50.4823,50.3936,50.4527,21364.0
2023-04-18 15:40:00,51.19,51.27,51.18,51.24,24848.0,50.4232,50.502,50.4133,50.4724,24848.0
2023-04-18 15:50:00,51.24,51.32,51.17,51.24,219460.0,50.4724,50.5512,50.4035,50.4724,219460.0
2023-04-19 09:30:00,50.74,50.85,50.73,50.75,150716.0,49.9799,50.0883,49.9701,49.9898,150716.0
2023-04-19 09:40:00,50.76,50.81,50.73,50.75,194678.0,49.9996,50.0489,49.9701,49.9898,194678.0
2023-04-19 09:50:00,50.76,50.82,50.73,50.75,94775.0,49.9996,50.0587,49.9701,49.9898,94775.0
2023-04-19 10:00:00,50.76,50.89,50.74,50.88,48754.0,49.9996,50.1277,49.9799,50.1178,48754.0
2023-04-19 10:10:00,50.88,50.94,50.82,50.89,53083.0,50.1178,50.1769,50.0587,50.1277,53083.0
2023-04-19 10:20:00,50.89,50.92,50.82,50.91,48585.0,50.1277,50.1572,50.0587,50.1474,48585.0
2023-04-19 10:30:00,50.92,50.99,50.89,50.98,82599.0,50.1572,50.2262,50.1277,50.2163,82599.0
2023-04-19 10:40:00,50.98,51.07,50.94,50.97,82568.0,50.2163,50.305,50.1769,50.2065,82568.0
2023-04-19 10:50:00,50.98,51.04,50.96,51.0,57447.0,50.2163,50.2754,50.1966,50.236,57447.0
2023-04-19 11:00:00,51.02,51.07,50.98,51.0,95437.0,50.2557,50.305,50.2163,50.236,95437.0
2023-04-19 11:10:00,50.99,51.08,50.98,51.04,25504.0,50.2262,50.3148,50.2163,50.2754,25504.0
2023-04-19 11:20:00,51.04,51.05,50.94,51.0,105015.0,50.2754,50.2853,50.1769,50.236,105015.0
2023-04-19 11:30:00,51.0,51.05,50.92,51.04,17208.0,50.236,50.2853,50.1572,50.2754,17208.0
2023-04-19 11:40:00,51.04,51.07,51.0,51.03,44585.0,50.2754,50.305,50.236,50.2656,44585.0
2023-04-19 11:50:00,51.01,51.12,51.01,51.1,109914.0,50.2459,50.3542,50.2459,50.3345,109914.0
2023-04-19 12:00:00,51.11,51.15,51.06,51.1,75910.0,50.3444,50.3838,50.2951,50.3345,75910.0
2023-04-19 12:10:00,51.11,51.16,51.09,51.12,23109.0,50.3444,50.3936,50.3247,50.3542,23109.0
2023-04-19 12:20:00,51.11,51.15,51.1,51.14,17705.0,50.3444,50.3838,50.3345,50.3739,17705.0
2023-04-19 12:30:00,51.15,51.22,51.15,51.19,19811.0,50.3838,50.4527,50.3838,50.4232,19811.0
2023-04-19 12:40:00,51.18,51.22,51.16,51.16,32654.0,50.4133,50.4527,50.3936,50.3936,32654.0
2023-04-19 12:50:00,51.16,51.21,51.15,51.18,16527.0,50.3936,50.4429,50.3838,50.4133,16527.0
2023-04-19 13:00:00,51.17,51.28,51.16,51.25,33474.0,50.4035,50.5118,50.3936,50.4823,33474.0
2023-04-19 13:10:00,51.25,51.28,51.13,51.16,97856.0,50.4823,50.5118,50.3641,50.3936,97856.0
2023-04-19 13:20:00,51.17,51.24,51.13,51.24,24975.0,50.4035,50.4724,50.3641,50.4724,24975.0
2023-04-19 13:30:00,51.24,51.25,51.18,51.2,24162.0,50.4724,50.4823,50.4133,50.433,24162.0
2023-04-19 13:40:00,51.21,51.23,51.18,51.2,19496.0,50.4429,50.4626,50.4133,50.433,19496.0
2023-04-19 13:50:00,51.21,51.32,51.21,51.31,13324.0,50.4429,50.5512,50.4429,50.5414,13324.0
2023-04-19 14:00:00,51.31,51.44,51.24,51.26,67387.0,50.5414,50.6695,50.4724,50.4921,67387.0
2023-04-19 14:10:00,51.26,51.28,51.23,51.24,18960.0,50.4921,50.5118,50.4626,50.4724,18960.0
2023-04-19 14:20:00,51.24,51.31,51.24,51.31,11009.0,50.4724,50.5414,50.4724,50.5414,11009.0
2023-04-19 14:30:00,51.32,51.33,51.22,51.27,20269.0,50.5512,50.5611,50.4527,50.502,20269.0
2023-04-19 14:40:00,51.28,51.3,51.22,51.29,44475.0,50.5118,50.5315,50.4527,50.5217,44475.0
2023-04-19 14:50:00,51.28,51.31,51.25,51.31,7045.0,50.5118,50.5414,50.4823,50.5414,7045.0
2023-04-19 15:00:00,51.31,51.31,51.24,51.3,15459.0,50.5414,50.5414,50.4724,50.5315,15459.0
2023-04-19 15:10:00,51.31,51.37,51.29,51.3,40064.0,50.5414,50.6005,50.5217,50.5315,40064.0
2023-04-19 15:20:00,51.29,51.33,51.28,51.29,18551.0,50.5217,50.5611,50.5118,50.5217,18551.0
2023-04-19 15:30:00,51.29,51.33,51.22,51.25,22706.0,50.5217,50.5611,50.4527,50.4823,22706.0
2023-04-19 15:40:00,51.24,51.29,51.09,51.12,49752.0,50.4724,50.5217,50.3247,50.3542,49752.0
2023-04-19 15:50:00,51.12,51.24,51.09,51.23,115217.0,50.3542,50.4724,50.3247,50.4626,115217.0
2023-04-20 09:30:00,50.46,50.64,50.42,50.6,152222.0,49.7041,49.8814,49.6647,49.842,152222.0
2023-04-20 09:40:00,50.6,50.73,50.59,50.64,200264.0,49.842,49.9701,49.8322,49.8814,200264.0
2023-04-20 09:50:00,50.65,50.66,50.52,50.58,75516.0,49.8913,49.9011,49.7632,49.8223,75516.0
2023-04-20 10:00:00,50.55,50.69,50.49,50.65,97037.0,49.7928,49.9307,49.7337,49.8913,97037.0
2023-04-20 10:10:00,50.65,50.77,50.65,50.73,103142.0,49.8913,50.0095,49.8913,49.9701,103142.0
2023-04-20 10:20:00,50.73,50.76,50.69,50.71,80610.0,49.9701,49.9996,49.9307,49.9504,80610.0
2023-04-20 10:30:00,50.71,50.83,50.7,50.71,74826.0,49.9504,50.0686,49.9405,49.9504,74826.0
2023-04-20 10:40:00,50.7,50.84,50.69,50.81,96682.0,49.9405,50.0784,49.9307,50.0489,96682.0
2023-04-20 10:50:00,50.82,50.86,50.77,50.83,73504.0,50.0587,50.0981,50.0095,50.0686,73504.0
2023-04-20 11:00:00,50.83,50.86,50.63,50.71,33917.0,50.0686,50.0981,49.8716,49.9504,33917.0
2023-04-20 11:10:00,50.72,50.78,50.69,50.71,56089.0,49.9602,50.0193,49.9307,49.9504,56089.0
2023-04-20 11:20:00,50.72,50.74,50.64,50.71,26131.0,49.9602,49.9799,49.8814,49.9504,26131.0
2023-04-20 11:30:00,50.7,50.72,50.61,50.66,41091.0,49.9405,49.9602,49.8519,49.9011,41091.0
2023-04-20 11:40:00,50.66,50.8,50.65,50.77,57368.0,49.9011,50.039,49.8913,50.0095,57368.0
2023-04-20 11:50:00,50.76,50.8,50.73,50.73,28085.0,49.9996,50.039,49.9701,49.9701,28085.0
2023-04-20 12:00:00,50.73,50.74,50.6,50.68,53279.0,49.9701,49.9799,49.842,49.9208,53279.0
2023-04-20 12:10:00,50.7,50.76,50.69,50.76,28616.0,49.9405,49.9996,49.9307,49.9996,28616.0
2023-04-20 12:20:00,50.77,50.82,50.72,50.81,33326.0,50.0095,50.0587,49.9602,50.0489,33326.0
2023-04-20 12:30:00,50.81,50.94,50.79,50.84,62141.0,50.0489,50.1769,50.0292,50.0784,62141.0
2023-04-20 12:40:00,50.84,50.93,50.82,50.9,33259.0,50.0784,50.1671,50.0587,50.1375,33259.0
2023-04-20 12:50:00,50.9,50.97,50.89,50.96,32066.0,50.1375,50.2065,50.1277,50.1966,32066.0
2023-04-20 13:00:00,50.99,51.0,50.93,50.99,43641.0,50.2262,50.236,50.1671,50.2262,43641.0
2023-04-20 13:10:00,50.98,51.05,50.98,51.03,69501.0,50.2163,50.2853,50.2163,50.2656,69501.0
2023-04-20 13:20:00,51.03,51.05,50.98,51.03,34725.0,50.2656,50.2853,50.2163,50.2656,34725.0
2023-04-20 13:30:00,51.03,51.07,50.98,51.01,48554.0,50.2656,50.305,50.2163,50.2459,48554.0
2023-04-20 13:40:00,51.01,51.02,50.97,50.99,10622.0,50.2459,50.2557,50.2065,50.2262,10622.0
2023-04-20 13:50:00,50.99,51.06,50.94,50.95,90585.0,50.2262,50.2951,50.1769,50.1868,90585.0
2023-04-20 14:00:00,50.95,50.96,50.84,50.88,584322.0,50.1868,50.1966,50.0784,50.1178,584322.0
2023-04-20 14:10:00,50.88,50.92,50.81,50.84,265348.0,50.1178,50.1572,50.0489,50.0784,265348.0
2023-04-20 14:20:00,50.84,50.87,50.75,50.76,196019.0,50.0784,50.108,49.9898,49.9996,196019.0
2023-04-20 14:30:00,50.76,50.77,50.51,50.56,545875.0,49.9996,50.0095,49.7534,49.8026,545875.0
2023-04-20 14:40:00,50.55,50.55,50.43,50.46,222445.0,49.7928,49.7928,49.6746,49.7041,222445.0
2023-04-20 14:50:00,50.46,50.57,50.46,50.56,67582.0,49.7041,49.8125,49.7041,49.8026,67582.0
2023-04-20 15:00:00,50.57,50.61,50.42,50.46,169311.0,49.8125,49.8519,49.6647,49.7041,169311.0
2023-04-20 15:10:00,50.46,50.46,50.25,50.29,274240.0,49.7041,49.7041,49.4973,49.5367,274240.0
2023-04-20 15:20:00,50.28,50.34,50.23,50.25,84920.0,49.5268,49.5859,49.4776,49.4973,84920.0
2023-04-20 15:30:00,50.25,50.4,50.25,50.39,149817.0,49.4973,49.645,49.4973,49.6352,149817.0
2023-04-20 15:40:00,50.4,50.41,50.3,50.38,95663.0,49.645,49.6549,49.5465,49.6253,95663.0
2023-04-20 15:50:00,50.37,50.64,50.29,50.62,301569.0,49.6155,49.8814,49.5367,49.8617,301569.0
2023-04-21 09:30:00,50.7,50.7,50.58,50.59,99131.0,49.9405,49.9405,49.8223,49.8322,99131.0
2023-04-21 09:40:00,50.59,50.7,50.58,50.65,66629.0,49.8322,49.9405,49.8223,49.8913,66629.0
2023-04-21 09:50:00,50.64,50.64,50.38,50.4,92458.0,49.8814,49.8814,49.6253,49.645,92458.0
2023-04-21 10:00:00,50.38,50.43,50.26,50.41,87816.0,49.6253,49.6746,49.5071,49.6549,87816.0
2023-04-21 10:10:00,50.42,50.67,50.4,50.63,85002.0,49.6647,49.911,49.645,49.8716,85002.0
2023-04-21 10:20:00,50.65,50.74,50.62,50.66,85805.0,49.8913,49.9799,49.8617,49.9011,85805.0
2023-04-21 10:30:00,50.67,50.71,50.52,50.52,65500.0,49.911,49.9504,49.7632,49.7632,65500.0
2023-04-21 10:40:00,50.53,50.54,50.19,50.29,216981.0,49.7731,49.7829,49.4382,49.5367,216981.0
2023-04-21 10:50:00,50.31,50.37,50.27,50.35,152266.0,49.5564,49.6155,49.517,49.5958,152266.0
2023-04-21 11:00:00,50.36,50.55,50.33,50.48,129005.0,49.6056,49.7928,49.5761,49.7238,129005.0
2023-04-21 11:10:00,50.48,50.51,50.41,50.44,49630.0,49.7238,49.7534,49.6549,49.6844,49630.0
2023-04-21 11:20:00,50.43,50.51,50.41,50.47,88837.0,49.6746,49.7534,49.6549,49.714,88837.0
2023-04-21 11:30:00,50.46,50.57,50.44,50.48,96050.0,49.7041,49.8125,49.6844,49.7238,96050.0
2023-04-21 11:40:00,50.48,50.62,50.36,50.38,82009.0,49.7238,49.8617,49.6056,49.6253,82009.0
2023-04-21 11:50:00,50.37,50.58,50.36,50.58,49264.0,49.6155,49.8223,49.6056,49.8223,49264.0
2023-04-21 12:00:00,50.58,50.65,50.52,50.53,45834.0,49.8223,49.8913,49.7632,49.7731,45834.0
2023-04-21 12:10:00,50.54,50.63,50.5,50.62,28449.0,49.7829,49.8716,49.7435,49.8617,28449.0
2023-04-21 12:20:00,50.63,50.63,50.5,50.51,66782.0,49.8716,49.8716,49.7435,49.7534,66782.0
2023-04-21 12:30:00,50.51,50.55,50.47,50.49,18052.0,49.7534,49.7928,49.714,49.7337,18052.0
2023-04-21 12:40:00,50.48,50.55,50.47,50.53,22679.0,49.7238,49.7928,49.714,49.7731,22679.0
2023-04-21 12:50:00,50.52,50.58,50.49,50.55,149942.0,49.7632,49.8223,49.7337,49.7928,149942.0
2023-04-21 13:00:00,50.55,50.63,50.54,50.63,52391.0,49.7928,49.8716,49.7829,49.8716,52391.0
2023-04-21 13:10:00,50.64,50.65,50.5,50.5,72141.0,49.8814,49.8913,49.7435,49.7435,72141.0
2023-04-21 13:20:00,50.49,50.55,50.49,50.52,17383.0,49.7337,49.7928,49.7337,49.7632,17383.0
2023-04-21 13:30:00,50.53,50.62,50.53,50.61,58064.0,49.7731,49.8617,49.7731,49.8519,58064.0
2023-04-21 13:40:00,50.63,50.71,50.63,50.7,63605.0,49.8716,49.9504,49.8716,49.9405,63605.0
2023-04-21 13:50:00,50.7,50.74,50.65,50.69,54454.0,49.9405,49.9799,49.8913,49.9307,54454.0
2023-04-21 14:00:00,50.7,50.79,50.7,50.76,47455.0,49.9405,50.0292,49.9405,49.9996,47455.0
2023-04-21 14:10:00,50.75,50.81,50.72,50.72,38860.0,49.9898,50.0489,49.9602,49.9602,38860.0
2023-04-21 14:20:00,50.73,50.76,50.7,50.72,57184.0,49.9701,49.9996,49.9405,49.9602,57184.0
2023-04-21 14:30:00,50.72,50.75,50.61,50.65,98170.0,49.9602,49.9898,49.8519,49.8913,98170.0
2023-04-21 14:40:00,50.65,50.68,50.57,50.65,40588.0,49.8913,49.9208,49.8125,49.8913,40588.0
2023-04-21 14:50:00,50.64,50.66,50.6,50.65,20667.0,49.8814,49.9011,49.842,49.8913,20667.0
2023-04-21 15:00:00,50.63,50.69,50.49,50.57,38190.0,49.8716,49.9307,49.7337,49.8125,38190.0
2023-04-21 15:10:00,50.58,50.58,50.51,50.54,50567.0,49.8223,49.8223,49.7534,49.7829,50567.0
2023-04-21 15:20:00,50.56,50.6,50.54,50.59,129629.0,49.8026,49.842,49.7829,49.8322,129629.0
2023-04-21 15:30:00,50.6,50.65,50.57,50.59,30094.0,49.842,49.8913,49.8125,49.8322,30094.0
2023-04-21 15:40:00,50.59,50.63,50.52,50.57,60024.0,49.8322,49.8716,49.7632,49.8125,60024.0
2023-04-21 15:50:00,50.58,50.73,50.58,50.69,131431.0,49.8223,49.9701,49.8223,49.9307,131431.0
2023-04-24 09:30:00,50.62,50.8,50.62,50.77,137868.0,49.8617,50.039,49.8617,50.0095,137868.0
2023-04-24 09:40:00,50.77,50.87,50.77,50.84,67809.0,50.0095,50.108,50.0095,50.0784,67809.0
2023-04-24 09:50:00,50.84,50.86,50.79,50.8,34230.0,50.0784,50.0981,50.0292,50.039,34230.0
2023-04-24 10:00:00,50.82,50.83,50.73,50.77,51901.0,50.0587,50.0686,49.9701,50.0095,51901.0
2023-04-24 10:10:00,50.78,50.88,50.75,50.83,42650.0,50.0193,50.1178,49.9898,50.0686,42650.0
2023-04-24 10:20:00,50.83,50.87,50.8,50.85,32721.0,50.0686,50.108,50.039,50.0883,32721.0
2023-04-24 10:30:00,50.88,50.89,50.58,50.61,75752.0,50.1178,50.1277,49.8223,49.8519,75752.0
2023-04-24 10:40:00,50.6,50.64,50.49,50.56,97553.0,49.842,49.8814,49.7337,49.8026,97553.0
2023-04-24 10:50:00,50.56,50.6,50.53,50.53,42143.0,49.8026,49.842,49.7731,49.7731,42143.0
2023-04-24 11:00:00,50.54,50.56,50.46,50.47,51843.0,49.7829,49.8026,49.7041,49.714,51843.0
2023-04-24 11:10:00,50.47,50.52,50.43,50.52,44803.0,49.714,49.7632,49.6746,49.7632,44803.0
2023-04-24 11:20:00,50.53,50.53,50.43,50.44,21354.0,49.7731,49.7731,49.6746,49.6844,21354.0
2023-04-24 11:30:00,50.43,50.51,50.43,50.43,52376.0,49.6746,49.7534,49.6746,49.6746,52376.0
2023-04-24 11:40:00,50.43,50.44,50.33,50.4,42950.0,49.6746,49.6844,49.5761,49.645,42950.0
2023-04-24 11:50:00,50.39,50.42,50.34,50.36,28594.0,49.6352,49.6647,49.5859,49.6056,28594.0
2023-04-24 12:00:00,50.35,50.45,50.34,50.38,29934.0,49.5958,49.6943,49.5859,49.6253,29934.0
2023-04-24 12:10:00,50.37,50.39,50.29,50.39,36931.0,49.6155,49.6352,49.5367,49.6352,36931.0
2023-04-24 12:20:00,50.4,50.5,50.39,50.49,44946.0,49.645,49.7435,49.6352,49.7337,44946.0
2023-04-24 12:30:00,50.48,50.54,50.47,50.54,19603.0,49.7238,49.7829,49.714,49.7829,19603.0
2023-04-24 12:40:00,50.54,50.55,50.49,50.54,19965.0,49.7829,49.7928,49.7337,49.7829,19965.0
2023-04-24 12:50:00,50.54,50.57,50.51,50.56,21305.0,49.7829,49.8125,49.7534,49.8026,21305.0
2023-04-24 13:00:00,50.56,50.56,50.5,50.5,14339.0,49.8026,49.8026,49.7435,49.7435,14339.0
2023-04-24 13:10:00,50.5,50.55,50.48,50.52,518338.0,49.7435,49.7928,49.7238,49.7632,518338.0
2023-04-24 13:20:00,50.51,50.59,50.51,50.57,21585.0,49.7534,49.8322,49.7534,49.8125,21585.0
2023-04-24 13:30:00,50.58,50.63,50.56,50.62,46890.0,49.8223,49.8716,49.8026,49.8617,46890.0
2023-04-24 13:40:00,50.61,50.63,50.6,50.61,12678.0,49.8519,49.8716,49.842,49.8519,12678.0
2023-04-24 13:50:00,50.62,50.71,50.62,50.68,48137.0,49.8617,49.9504,49.8617,49.9208,48137.0
2023-04-24 14:00:00,50.68,50.73,50.64,50.67,1311841.0,49.9208,49.9701,49.8814,49.911,1311841.0
2023-04-24 14:10:00,50.65,50.71,50.65,50.66,75331.0,49.8913,49.9504,49.8913,49.9011,75331.0
2023-04-24 14:20:00,50.65,50.68,50.61,50.63,13666.0,49.8913,49.9208,49.8519,49.8716,13666.0
2023-04-24 14:30:00,50.64,50.66,50.57,50.58,22637.0,49.8814,49.9011,49.8125,49.8223,22637.0
2023-04-24 14:40:00,50.58,50.61,50.56,50.61,20572.0,49.8223,49.8519,49.8026,49.8519,20572.0
2023-04-24 14:50:00,50.62,50.66,50.61,50.66,43120.0,49.8617,49.9011,49.8519,49.9011,43120.0
2023-04-24 15:00:00,50.66,50.72,50.66,50.71,40244.0,49.9011,49.9602,49.9011,49.9504,40244.0
2023-04-24 15:10:00,50.71,50.76,50.68,50.72,40438.0,49.9504,49.9996,49.9208,49.9602,40438.0
2023-04-24 15:20:00,50.73,50.74,50.67,50.71,112251.0,49.9701,49.9799,49.911,49.9504,112251.0
2023-04-24 15:30:00,50.7,50.77,50.67,50.7,28088.0,49.9405,50.0095,49.911,49.9405,28088.0
2023-04-24 15:40:00,50.69,50.79,50.69,50.78,47804.0,49.9307,50.0292,49.9307,50.0193,47804.0
2023-04-24 15:50:00,50.77,50.79,50.68,50.79,238902.0,50.0095,50.0292,49.9208,50.0292,238902.0
2023-04-25 09:30:00,50.27,50.38,50.26,50.37,168606.0,49.517,49.6253,49.5071,49.6155,168606.0
2023-04-25 09:40:00,50.36,50.41,50.14,50.2,174691.0,49.6056,49.6549,49.3889,49.448,174691.0
2023-04-25 09:50:00,50.21,50.23,50.15,50.2,111415.0,49.4579,49.4776,49.3988,49.448,111415.0
2023-04-25 10:00:00,50.17,50.33,50.16,50.2,103970.0,49.4185,49.5761,49.4086,49.448,103970.0
2023-04-25 10:10:00,50.18,50.18,50.0,50.07,98160.0,49.4283,49.4283,49.251,49.32,98160.0
2023-04-25 10:20:00,50.07,50.1,49.98,50.04,93549.0,49.32,49.3495,49.2313,49.2904,93549.0
2023-04-25 10:30:00,50.03,50.05,49.91,49.98,50310.0,49.2806,49.3003,49.1624,49.2313,50310.0
2023-04-25 10:40:00,49.99,50.11,49.97,50.11,49784.0,49.2412,49.3594,49.2215,49.3594,49784.0
2023-04-25 10:50:00,50.1,50.12,50.05,50.1,27813.0,49.3495,49.3692,49.3003,49.3495,27813.0
2023-04-25 11:00:00,50.11,50.14,50.04,50.11,84247.0,49.3594,49.3889,49.2904,49.3594,84247.0
2023-04-25 11:10:00,50.14,50.21,50.13,50.2,30792.0,49.3889,49.4579,49.3791,49.448,30792.0
2023-04-25 11:20:00,50.21,50.23,50.01,50.04,138614.0,49.4579,49.4776,49.2609,49.2904,138614.0
2023-04-25 11:30:00,50.01,50.01,49.92,49.93,67947.0,49.2609,49.2609,49.1722,49.1821,67947.0
2023-04-25 11:40:00,49.93,50.0,49.89,49.98,43453.0,49.1821,49.251,49.1427,49.2313,43453.0
2023-04-25 11:50:00,49.97,49.98,49.87,49.89,94579.0,49.2215,49.2313,49.123,49.1427,94579.0
2023-04-25 12:00:00,49.89,49.94,49.84,49.89,75177.0,49.1427,49.1919,49.0934,49.1427,75177.0
2023-04-25 12:10:00,49.89,49.92,49.85,49.9,71785.0,49.1427,49.1722,49.1033,49.1525,71785.0
2023-04-25 12:20:00,49.91,49.95,49.86,49.87,36741.0,49.1624,49.2018,49.1131,49.123,36741.0
2023-04-25 12:30:00,49.86,49.87,49.78,49.8,1484243.0,49.1131,49.123,49.0343,49.054,1484243.0
2023-04-25 12:40:00,49.81,49.88,49.8,49.81,169615.0,49.0639,49.1328,49.054,49.0639,169615.0
2023-04-25 12:50:00,49.81,49.83,49.74,49.79,66481.0,49.0639,49.0836,48.9949,49.0442,66481.0
2023-04-25 13:00:00,49.8,49.86,49.75,49.76,79487.0,49.054,49.1131,49.0048,49.0146,79487.0
2023-04-25 13:10:00,49.76,49.78,49.39,49.52,154294.0,49.0146,49.0343,48.6502,48.7782,154294.0
2023-04-25 13:20:00,49.5,49.56,49.41,49.52,133238.0,48.7585,48.8176,48.6699,48.7782,133238.0
2023-04-25 13:30:00,49.52,49.53,49.44,49.47,76278.0,48.7782,48.7881,48.6994,48.729,76278.0
2023-04-25 13:40:00,49.47,49.51,49.38,49.41,110401.0,48.729,48.7684,48.6403,48.6699,110401.0
2023-04-25 13:50:00,49.42,49.45,49.35,49.4,1650633.0,48.6797,48.7093,48.6108,48.66,1650633.0
2023-04-25 14:00:00,49.41,49.46,49.32,49.34,3609962.0,48.6699,48.7191,48.5812,48.6009,3609962.0
2023-04-25 14:10:00,49.34,49.42,49.3,49.32,103968.0,48.6009,48.6797,48.5615,48.5812,103968.0
2023-04-25 14:20:00,49.32,49.45,49.3,49.44,81355.0,48.5812,48.7093,48.5615,48.6994,81355.0
2023-04-25 14:30:00,49.44,49.49,49.41,49.47,55464.0,48.6994,48.7487,48.6699,48.729,55464.0
2023-04-25 14:40:00,49.46,49.47,49.3,49.4,79183.0,48.7191,48.729,48.5615,48.66,79183.0
2023-04-25 14:50:00,49.41,49.44,49.29,49.31,55415.0,48.6699,48.6994,48.5517,48.5714,55415.0
2023-04-25 15:00:00,49.3,49.4,49.27,49.36,30000.0,48.5615,48.66,48.532,48.6206,30000.0
2023-04-25 15:10:00,49.36,49.44,49.34,49.42,61126.0,48.6206,48.6994,48.6009,48.6797,61126.0
2023-04-25 15:20:00,49.42,49.49,49.35,49.37,99667.0,48.6797,48.7487,48.6108,48.6305,99667.0
2023-04-25 15:30:00,49.37,49.44,49.28,49.3,30979.0,48.6305,48.6994,48.5418,48.5615,30979.0
2023-04-25 15:40:00,49.3,49.32,49.21,49.22,166273.0,48.5615,48.5812,48.4729,48.4827,166273.0
2023-04-25 15:50:00,49.21,49.32,49.16,49.16,210043.0,48.4729,48.5812,48.4236,48.4236,210043.0
2023-04-26 09:30:00,49.32,49.44,49.31,49.4,182774.0,48.5812,48.6994,48.5714,48.66,182774.0
2023-04-26 09:40:00,49.39,49.4,49.24,49.32,62880.0,48.6502,48.66,48.5024,48.5812,62880.0
2023-04-26 09:50:00,49.33,49.4,49.23,49.35,154032.0,48.5911,48.66,48.4926,48.6108,154032.0
2023-04-26 10:00:00,49.36,49.37,49.23,49.25,126282.0,48.6206,48.6305,48.4926,48.5123,126282.0
2023-04-26 10:10:00,49.27,49.3,48.98,49.0,161426.0,48.532,48.5615,48.2463,48.266,161426.0
2023-04-26 10:20:00,48.99,49.04,48.9,48.99,90344.0,48.2562,48.3054,48.1675,48.2562,90344.0
2023-04-26 10:30:00,48.99,49.16,48.98,49.11,71854.0,48.2562,48.4236,48.2463,48.3744,71854.0
2023-04-26 10:40:00,49.13,49.15,49.06,49.13,103177.0,48.3941,48.4138,48.3251,48.3941,103177.0
2023-04-26 10:50:00,49.13,49.22,49.1,49.2,83921.0,48.3941,48.4827,48.3645,48.463,83921.0
2023-04-26 11:00:00,49.2,49.42,49.2,49.4,81080.0,48.463,48.6797,48.463,48.66,81080.0
2023-04-26 11:10:00,49.41,49.46,49.39,49.42,57516.0,48.6699,48.7191,48.6502,48.6797,57516.0
2023-04-26 11:20:00,49.43,49.52,49.38,49.41,261541.0,48.6896,48.7782,48.6403,48.6699,261541.0
2023-04-26 11:30:00,49.42,49.48,49.33,49.39,92936.0,48.6797,48.7388,48.5911,48.6502,92936.0
2023-04-26 11:40:00,49.39,49.5,49.39,49.46,36981.0,48.6502,48.7585,48.6502,48.7191,36981.0
2023-04-26 11:50:00,49.47,49.5,49.43,49.46,31315.0,48.729,48.7585,48.6896,48.7191,31315.0
2023-04-26 12:00:00,49.47,49.58,49.47,49.57,54260.0,48.729,48.8373,48.729,48.8275,54260.0
2023-04-26 12:10:00,49.57,49.57,49.43,49.44,89753.0,48.8275,48.8275,48.6896,48.6994,89753.0
2023-04-26 12:20:00,49.44,49.45,49.39,49.42,26039.0,48.6994,48.7093,48.6502,48.6797,26039.0
2023-04-26 12:30:00,49.41,49.41,49.26,49.35,76451.0,48.6699,48.6699,48.5221,48.6108,76451.0
2023-04-26 12:40:00,49.33,49.36,49.31,49.32,24299.0,48.5911,48.6206,48.5714,48.5812,24299.0
2023-04-26 12:50:00,49.33,49.33,49.26,49.29,16040.0,48.5911,48.5911,48.5221,48.5517,16040.0
2023-04-26 13:00:00,49.31,49.37,49.24,49.26,63498.0,48.5714,48.6305,48.5024,48.5221,63498.0
2023-04-26 13:10:00,49.26,49.29,49.21,49.24,30197.0,48.5221,48.5517,48.4729,48.5024,30197.0
2023-04-26 13:20:00,49.24,49.24,49.15,49.2,27131.0,48.5024,48.5024,48.4138,48.463,27131.0
2023-04-26 13:30:00,49.2,49.24,49.16,49.17,31125.0,48.463,48.5024,48.4236,48.4335,31125.0
2023-04-26 13:40:00,49.17,49.2,49.02,49.02,49442.0,48.4335,48.463,48.2857,48.2857,49442.0
2023-04-26 13:50:00,49.02,49.02,48.9,48.94,117973.0,48.2857,48.2857,48.1675,48.2069,117973.0
2023-04-26 14:00:00,48.95,48.97,48.87,48.88,51868.0,48.2168,48.2365,48.1379,48.1478,51868.0
2023-04-26 14:10:00,48.88,48.91,48.83,48.84,76028.0,48.1478,48.1774,48.0985,48.1084,76028.0
2023-04-26 14:20:00,48.83,48.97,48.8,48.97,54786.0,48.0985,48.2365,48.069,48.2365,54786.0
2023-04-26 14:30:00,48.97,48.97,48.77,48.79,83044.0,48.2365,48.2365,48.0394,48.0591,83044.0
2023-04-26 14:40:00,48.79,48.82,48.72,48.75,68348.0,48.0591,48.0887,47.9902,48.0197,68348.0
2023-04-26 14:50:00,48.73,48.75,48.68,48.74,62138.0,48.0,48.0197,47.9508,48.0099,62138.0
2023-04-26 15:00:00,48.74,48.74,48.67,48.71,54908.0,48.0099,48.0099,47.9409,47.9803,54908.0
2023-04-26 15:10:00,48.7,48.83,48.67,48.68,45072.0,47.9705,48.0985,47.9409,47.9508,45072.0
2023-04-26 15:20:00,48.67,48.73,48.65,48.73,76218.0,47.9409,48.0,47.9212,48.0,76218.0
2023-04-26 15:30:00,48.73,48.75,48.62,48.65,69477.0,48.0,48.0197,47.8917,47.9212,69477.0
2023-04-26 15:40:00,48.66,48.69,48.62,48.67,182878.0,47.9311,47.9606,47.8917,47.9409,182878.0
2023-04-26 15:50:00,48.67,48.88,48.6,48.74,280387.0,47.9409,48.1478,47.872,48.0099,280387.0
2023-04-27 09:30:00,49.36,49.44,49.3,49.41,130395.0,48.6206,48.6994,48.5615,48.6699,130395.0
2023-04-27 09:40:00,49.42,49.47,49.31,49.39,135966.0,48.6797,48.729,48.5714,48.6502,135966.0
2023-04-27 09:50:00,49.42,49.55,49.39,49.49,120378.0,48.6797,48.8078,48.6502,48.7487,120378.0
2023-04-27 10:00:00,49.5,49.55,49.45,49.52,112737.0,48.7585,48.8078,48.7093,48.7782,112737.0
2023-04-27 10:10:00,49.52,49.71,49.5,49.66,118029.0,48.7782,48.9654,48.7585,48.9161,118029.0
2023-04-27 10:20:00,49.65,49.65,49.57,49.64,87491.0,48.9063,48.9063,48.8275,48.8964,87491.0
2023-04-27 10:30:00,49.64,49.73,49.63,49.7,157895.0,48.8964,48.9851,48.8866,48.9555,157895.0
2023-04-27 10:40:00,49.71,49.72,49.63,49.67,58410.0,48.9654,48.9752,48.8866,48.926,58410.0
2023-04-27 10:50:00,49.67,49.67,49.49,49.52,70414.0,48.926,48.926,48.7487,48.7782,70414.0
2023-04-27 11:00:00,49.53,49.56,49.47,49.5,80617.0,48.7881,48.8176,48.729,48.7585,80617.0
2023-04-27 11:10:00,49.52,49.54,49.46,49.52,63019.0,48.7782,48.7979,48.7191,48.7782,63019.0
2023-04-27 11:20:00,49.53,49.82,49.51,49.78,152102.0,48.7881,49.0737,48.7684,49.0343,152102.0
2023-04-27 11:30:00,49.79,49.86,49.72,49.73,98362.0,49.0442,49.1131,48.9752,48.9851,98362.0
2023-04-27 11:40:00,49.73,49.8,49.72,49.8,34207.0,48.9851,49.054,48.9752,49.054,34207.0
2023-04-27 11:50:00,49.81,49.88,49.8,49.87,61964.0,49.0639,49.1328,49.054,49.123,61964.0
2023-04-27 12:00:00,49.88,49.98,49.88,49.95,56379.0,49.1328,49.2313,49.1328,49.2018,56379.0
2023-04-27 12:10:00,49.95,49.99,49.92,49.99,12700.0,49.2018,49.2412,49.1722,49.2412,12700.0
2023-04-27 12:20:00,49.96,50.0,49.94,49.97,21949.0,49.2116,49.251,49.1919,49.2215,21949.0
2023-04-27 12:30:00,49.97,49.99,49.94,49.94,12032.0,49.2215,49.2412,49.1919,49.1919,12032.0
2023-04-27 12:40:00,49.94,50.0,49.93,50.0,65692.0,49.1919,49.251,49.1821,49.251,65692.0
2023-04-27 12:50:00,50.0,50.03,49.97,50.02,28855.0,49.251,49.2806,49.2215,49.2707,28855.0
2023-04-27 13:00:00,50.02,50.05,49.99,50.02,93787.0,49.2707,49.3003,49.2412,49.2707,93787.0
2023-04-27 13:10:00,50.02,50.08,50.02,50.04,46592.0,49.2707,49.3298,49.2707,49.2904,46592.0
2023-04-27 13:20:00,50.04,50.1,50.04,50.09,47310.0,49.2904,49.3495,49.2904,49.3397,47310.0
2023-04-27 13:30:00,50.1,50.22,50.1,50.21,86632.0,49.3495,49.4677,49.3495,49.4579,86632.0
2023-04-27 13:40:00,50.21,50.35,50.2,50.28,82072.0,49.4579,49.5958,49.448,49.5268,82072.0
2023-04-27 13:50:00,50.29,50.33,50.26,50.26,1945565.0,49.5367,49.5761,49.5071,49.5071,1945565.0
2023-04-27 14:00:00,50.27,50.33,50.27,50.3,1429372.0,49.517,49.5761,49.517,49.5465,1429372.0
2023-04-27 14:10:00,50.29,50.43,50.28,50.43,414136.0,49.5367,49.6746,49.5268,49.6746,414136.0
2023-04-27 14:20:00,50.44,50.51,50.39,50.49,335279.0,49.6844,49.7534,49.6352,49.7337,335279.0
2023-04-27 14:30:00,50.49,50.58,50.45,50.52,513225.0,49.7337,49.8223,49.6943,49.7632,513225.0
2023-04-27 14:40:00,50.52,50.56,50.49,50.54,140016.0,49.7632,49.8026,49.7337,49.7829,140016.0
2023-04-27 14:50:00,50.54,50.68,50.54,50.67,158566.0,49.7829,49.9208,49.7829,49.911,158566.0
2023-04-27 15:00:00,50.67,50.71,50.66,50.68,92402.0,49.911,49.9504,49.9011,49.9208,92402.0
2023-04-27 15:10:00,50.68,50.69,50.57,50.69,141796.0,49.9208,49.9307,49.8125,49.9307,141796.0
2023-04-27 15:20:00,50.69,50.72,50.62,50.63,145516.0,49.9307,49.9602,49.8617,49.8716,145516.0
2023-04-27 15:30:00,50.62,50.65,50.58,50.6,64458.0,49.8617,49.8913,49.8223,49.842,64458.0
2023-04-27 15:40:00,50.59,50.71,50.58,50.67,190190.0,49.8322,49.9504,49.8223,49.911,190190.0
2023-04-27 15:50:00,50.66,50.7,50.58,50.65,587721.0,49.9011,49.9405,49.8223,49.8913,587721.0
2023-04-28 09:30:00,50.43,50.63,50.41,50.63,160882.0,49.6746,49.8716,49.6549,49.8716,160882.0
2023-04-28 09:40:00,50.63,50.73,50.53,50.67,94946.0,49.8716,49.9701,49.7731,49.911,94946.0
2023-04-28 09:50:00,50.67,50.74,50.66,50.68,56259.0,49.911,49.9799,49.9011,49.9208,56259.0
2023-04-28 10:00:00,50.66,51.05,50.64,51.01,139895.0,49.9011,50.2853,49.8814,50.2459,139895.0
2023-04-28 10:10:00,51.01,51.14,51.0,51.14,192258.0,50.2459,50.3739,50.236,50.3739,192258.0
2023-04-28 10:20:00,51.15,51.24,51.07,51.21,185282.0,50.3838,50.4724,50.305,50.4429,185282.0
2023-04-28 10:30:00,51.22,51.24,50.87,51.02,252430.0,50.4527,50.4724,50.108,50.2557,252430.0
2023-04-28 10:40:00,51.01,51.19,50.91,51.19,174166.0,50.2459,50.4232,50.1474,50.4232,174166.0
2023-04-28 10:50:00,51.19,51.22,50.78,50.83,120572.0,50.4232,50.4527,50.0193,50.0686,120572.0
2023-04-28 11:00:00,50.85,50.93,50.62,50.91,148924.0,50.0883,50.1671,49.8617,50.1474,148924.0
2023-04-28 11:10:00,50.91,50.99,50.85,50.99,63501.0,50.1474,50.2262,50.0883,50.2262,63501.0
2023-04-28 11:20:00,50.97,51.01,50.94,50.97,38981.0,50.2065,50.2459,50.1769,50.2065,38981.0
2023-04-28 11:30:00,51.0,51.12,51.0,51.03,58274.0,50.236,50.3542,50.236,50.2656,58274.0
2023-04-28 11:40:00,51.01,51.18,50.98,51.17,57529.0,50.2459,50.4133,50.2163,50.4035,57529.0
2023-04-28 11:50:00,51.18,51.25,51.15,51.22,41322.0,50.4133,50.4823,50.3838,50.4527,41322.0
2023-04-28 12:00:00,51.24,51.31,51.18,51.26,55424.0,50.4724,50.5414,50.4133,50.4921,55424.0
2023-04-28 12:10:00,51.26,51.3,51.18,51.2,32864.0,50.4921,50.5315,50.4133,50.433,32864.0
2023-04-28 12:20:00,51.19,51.26,51.14,51.26,33019.0,50.4232,50.4921,50.3739,50.4921,33019.0
2023-04-28 12:30:00,51.28,51.34,51.21,51.21,41166.0,50.5118,50.571,50.4429,50.4429,41166.0
2023-04-28 12:40:00,51.2,51.3,51.19,51.3,25318.0,50.433,50.5315,50.4232,50.5315,25318.0
2023-04-28 12:50:00,51.3,51.42,51.28,51.41,36473.0,50.5315,50.6498,50.5118,50.6399,36473.0
2023-04-28 13:00:00,51.37,51.41,51.27,51.36,21729.0,50.6005,50.6399,50.502,50.5907,21729.0
2023-04-28 13:10:00,51.34,51.41,51.33,51.34,23036.0,50.571,50.6399,50.5611,50.571,23036.0
2023-04-28 13:20:00,51.35,51.4,51.35,51.39,17783.0,50.5808,50.6301,50.5808,50.6202,17783.0
2023-04-28 13:30:00,51.41,51.42,51.23,51.32,46709.0,50.6399,50.6498,50.4626,50.5512,46709.0
2023-04-28 13:40:00,51.33,51.36,51.27,51.28,52431.0,50.5611,50.5907,50.502,50.5118,52431.0
2023-04-28 13:50:00,51.26,51.31,51.19,51.26,86977.0,50.4921,50.5414,50.4232,50.4921,86977.0
2023-04-28 14:00:00,51.27,51.4,51.27,51.35,34408.0,50.502,50.6301,50.502,50.5808,34408.0
2023-04-28 14:10:00,51.35,51.35,51.21,51.31,43616.0,50.5808,50.5808,50.4429,50.5414,43616.0
2023-04-28 14:20:00,51.33,51.33,51.19,51.23,29573.0,50.5611,50.5611,50.4232,50.4626,29573.0
2023-04-28 14:30:00,51.23,51.26,51.12,51.14,49017.0,50.4626,50.4921,50.3542,50.3739,49017.0
2023-04-28 14:40:00,51.16,51.21,51.07,51.11,112578.0,50.3936,50.4429,50.305,50.3444,112578.0
2023-04-28 14:50:00,51.11,51.25,51.09,51.23,68210.0,50.3444,50.4823,50.3247,50.4626,68210.0
2023-04-28 15:00:00,51.23,51.32,51.22,51.29,37745.0,50.4626,50.5512,50.4527,50.5217,37745.0
2023-04-28 15:10:00,51.3,51.43,51.29,51.42,31516.0,50.5315,50.6596,50.5217,50.6498,31516.0
2023-04-28 15:20:00,51.41,51.41,51.23,51.27,75629.0,50.6399,50.6399,50.4626,50.502,75629.0
2023-04-28 15:30:00,51.27,51.3,51.2,51.27,29827.0,50.502,50.5315,50.433,50.502,29827.0
2023-04-28 15:40:00,51.26,51.37,51.25,51.29,120899.0,50.4921,50.6005,50.4823,50.5217,120899.0
2023-04-28 15:50:00,51.28,51.51,51.25,51.51,244302.0,50.5118,50.7384,50.4823,50.7384,244302.0
2023-05-01 09:30:00,51.37,51.57,51.37,51.56,179553.0,50.6005,50.7975,50.6005,50.7877,179553.0
2023-05-01 09:40:00,51.57,51.68,51.53,51.68,72821.0,50.7975,50.9059,50.7581,50.9059,72821.0
2023-05-01 09:50:00,51.68,51.69,51.6,51.61,41379.0,50.9059,50.9157,50.8271,50.8369,41379.0
2023-05-01 10:00:00,51.61,51.62,51.47,51.62,50186.0,50.8369,50.8468,50.699,50.8468,50186.0
2023-05-01 10:10:00,51.63,51.71,51.55,51.64,43879.0,50.8566,50.9354,50.7778,50.8665,43879.0
2023-05-01 10:20:00,51.62,51.65,51.49,51.51,58801.0,50.8468,50.8763,50.7187,50.7384,58801.0
2023-05-01 10:30:00,51.53,51.65,51.48,51.62,57501.0,50.7581,50.8763,50.7089,50.8468,57501.0
2023-05-01 10:40:00,51.62,51.75,51.55,51.75,64865.0,50.8468,50.9748,50.7778,50.9748,64865.0
2023-05-01 10:50:00,51.74,51.78,51.68,51.76,73312.0,50.965,51.0044,50.9059,50.9847,73312.0
2023-05-01 11:00:00,51.77,51.81,51.67,51.7,55442.0,50.9945,51.0339,50.896,50.9256,55442.0
2023-05-01 11:10:00,51.69,51.7,51.47,51.54,96088.0,50.9157,50.9256,50.699,50.768,96088.0
2023-05-01 11:20:00,51.52,51.6,51.41,51.48,117735.0,50.7483,50.8271,50.6399,50.7089,117735.0
2023-05-01 11:30:00,51.47,51.55,51.45,51.51,32296.0,50.699,50.7778,50.6793,50.7384,32296.0
2023-05-01 11:40:00,51.5,51.57,51.47,51.56,25478.0,50.7286,50.7975,50.699,50.7877,25478.0
2023-05-01 11:50:00,51.54,51.62,51.52,51.6,79721.0,50.768,50.8468,50.7483,50.8271,79721.0
2023-05-01 12:00:00,51.6,51.68,51.59,51.67,45298.0,50.8271,50.9059,50.8172,50.896,45298.0
2023-05-01 12:10:00,51.67,51.7,51.62,51.68,48977.0,50.896,50.9256,50.8468,50.9059,48977.0
2023-05-01 12:20:00,51.69,51.74,51.68,51.73,36760.0,50.9157,50.965,50.9059,50.9551,36760.0
2023-05-01 12:30:00,51.73,51.92,51.72,51.89,72292.0,50.9551,51.1423,50.9453,51.1127,72292.0
2023-05-01 12:40:00,51.87,51.89,51.75,51.78,23304.0,51.093,51.1127,50.9748,51.0044,23304.0
2023-05-01 12:50:00,51.77,51.84,51.77,51.83,24012.0,50.9945,51.0635,50.9945,51.0536,24012.0
2023-05-01 13:00:00,51.81,51.84,51.77,51.8,30920.0,51.0339,51.0635,50.9945,51.0241,30920.0
2023-05-01 13:10:00,51.8,51.84,51.76,51.77,26859.0,51.0241,51.0635,50.9847,50.9945,26859.0
2023-05-01 13:20:00,51.77,51.82,51.72,51.72,22320.0,50.9945,51.0438,50.9453,50.9453,22320.0
2023-05-01 13:30:00,51.72,51.75,51.68,51.73,19102.0,50.9453,50.9748,50.9059,50.9551,19102.0
2023-05-01 13:40:00,51.74,51.81,51.71,51.77,170428.0,50.965,51.0339,50.9354,50.9945,170428.0
2023-05-01 13:50:00,51.78,51.78,51.73,51.78,2016054.0,51.0044,51.0044,50.9551,51.0044,2016054.0
2023-05-01 14:00:00,51.77,51.79,51.69,51.75,1070429.0,50.9945,51.0142,50.9157,50.9748,1070429.0
2023-05-01 14:10:00,51.76,51.76,51.66,51.67,35283.0,50.9847,50.9847,50.8862,50.896,35283.0
2023-05-01 14:20:00,51.67,51.7,51.62,51.65,683160.0,50.896,50.9256,50.8468,50.8763,683160.0
2023-05-01 14:30:00,51.65,51.65,51.38,51.46,223885.0,50.8763,50.8763,50.6104,50.6892,223885.0
2023-05-01 14:40:00,51.45,51.51,51.4,51.48,175495.0,50.6793,50.7384,50.6301,50.7089,175495.0
2023-05-01 14:50:00,51.49,51.56,51.44,51.53,203909.0,50.7187,50.7877,50.6695,50.7581,203909.0
2023-05-01 15:00:00,51.55,51.56,51.45,51.5,63870.0,50.7778,50.7877,50.6793,50.7286,63870.0
2023-05-01 15:10:00,51.51,51.53,51.42,51.44,221909.0,50.7384,50.7581,50.6498,50.6695,221909.0
2023-05-01 15:20:00,51.45,51.52,51.45,51.46,34907.0,50.6793,50.7483,50.6793,50.6892,34907.0
2023-05-01 15:30:00,51.48,51.5,51.34,51.36,62847.0,50.7089,50.7286,50.571,50.5907,62847.0
2023-05-01 15:40:00,51.36,51.51,51.33,51.49,79029.0,50.5907,50.7384,50.5611,50.7187,79029.0
2023-05-01 15:50:00,51.5,51.53,51.4,51.4,185533.0,50.7286,50.7581,50.6301,50.6301,185533.0
2023-05-02 09:30:00,51.2,51.21,50.97,51.04,183503.0,50.433,50.4429,50.2065,50.2754,183503.0
2023-05-02 09:40:00,51.04,51.07,50.98,51.01,195355.0,50.2754,50.305,50.2163,50.2459,195355.0
2023-05-02 09:50:00,51.02,51.03,50.93,50.95,115545.0,50.2557,50.2656,50.1671,50.1868,115545.0
2023-05-02 10:00:00,50.99,51.03,50.69,50.7,138719.0,50.2262,50.2656,49.9307,49.9405,138719.0
2023-05-02 10:10:00,50.71,50.72,50.46,50.51,155619.0,49.9504,49.9602,49.7041,49.7534,155619.0
2023-05-02 10:20:00,50.51,50.53,50.17,50.26,419414.0,49.7534,49.7731,49.4185,49.5071,419414.0
2023-05-02 10:30:00,50.26,50.26,49.93,50.0,406371.0,49.5071,49.5071,49.1821,49.251,406371.0
2023-05-02 10:40:00,50.0,50.09,49.85,49.94,227000.0,49.251,49.3397,49.1033,49.1919,227000.0
2023-05-02 10:50:00,49.93,50.0,49.77,49.8,323012.0,49.1821,49.251,49.0245,49.054,323012.0
2023-05-02 11:00:00,49.79,49.82,49.57,49.72,453801.0,49.0442,49.0737,48.8275,48.9752,453801.0
2023-05-02 11:10:00,49.73,49.77,49.66,49.67,140092.0,48.9851,49.0245,48.9161,48.926,140092.0
2023-05-02 11:20:00,49.69,49.7,49.57,49.64,304571.0,48.9457,48.9555,48.8275,48.8964,304571.0
2023-05-02 11:30:00,49.64,49.72,49.48,49.69,213825.0,48.8964,48.9752,48.7388,48.9457,213825.0
2023-05-02 11:40:00,49.7,49.88,49.69,49.84,158141.0,48.9555,49.1328,48.9457,49.0934,158141.0
2023-05-02 11:50:00,49.84,49.85,49.6,49.71,63514.0,49.0934,49.1033,48.857,48.9654,63514.0
2023-05-02 12:00:00,49.72,49.77,49.64,49.73,22978.0,48.9752,49.0245,48.8964,48.9851,22978.0
2023-05-02 12:10:00,49.73,49.8,49.65,49.77,51865.0,48.9851,49.054,48.9063,49.0245,51865.0
2023-05-02 12:20:00,49.77,49.86,49.68,49.85,70973.0,49.0245,49.1131,48.9358,49.1033,70973.0
2023-05-02 12:30:00,49.84,49.94,49.81,49.86,74227.0,49.0934,49.1919,49.0639,49.1131,74227.0
2023-05-02 12:40:00,49.87,49.9,49.84,49.86,24934.0,49.123,49.1525,49.0934,49.1131,24934.0
2023-05-02 12:50:00,49.87,49.98,49.86,49.94,46771.0,49.123,49.2313,49.1131,49.1919,46771.0
2023-05-02 13:00:00,49.94,50.03,49.9,49.98,34059.0,49.1919,49.2806,49.1525,49.2313,34059.0
2023-05-02 13:10:00,49.98,50.05,49.96,50.02,99024.0,49.2313,49.3003,49.2116,49.2707,99024.0
2023-05-02 13:20:00,50.02,50.11,49.99,50.09,36409.0,49.2707,49.3594,49.2412,49.3397,36409.0
2023-05-02 13:30:00,50.09,50.15,50.05,50.14,81501.0,49.3397,49.3988,49.3003,49.3889,81501.0
2023-05-02 13:40:00,50.14,50.23,50.13,50.22,20223.0,49.3889,49.4776,49.3791,49.4677,20223.0
2023-05-02 13:50:00,50.23,50.33,50.21,50.22,45717.0,49.4776,49.5761,49.4579,49.4677,45717.0
2023-05-02 14:00:00,50.23,50.24,50.08,50.13,95573.0,49.4776,49.4874,49.3298,49.3791,95573.0
2023-05-02 14:10:00,50.16,50.16,49.97,50.1,48930.0,49.4086,49.4086,49.2215,49.3495,48930.0
2023-05-02 14:20:00,50.1,50.12,50.01,50.07,32690.0,49.3495,49.3692,49.2609,49.32,32690.0
2023-05-02 14:30:00,50.08,50.17,50.03,50.15,22370.0,49.3298,49.4185,49.2806,49.3988,22370.0
2023-05-02 14:40:00,50.15,50.25,50.06,50.25,19213.0,49.3988,49.4973,49.3101,49.4973,19213.0
2023-05-02 14:50:00,50.26,50.31,50.22,50.29,27110.0,49.5071,49.5564,49.4677,49.5367,27110.0
2023-05-02 15:00:00,50.29,50.32,50.18,50.29,52302.0,49.5367,49.5662,49.4283,49.5367,52302.0
2023-05-02 15:10:00,50.29,50.41,50.22,50.3,169254.0,49.5367,49.6549,49.4677,49.5465,169254.0
2023-05-02 15:20:00,50.31,50.38,50.28,50.36,54428.0,49.5564,49.6253,49.5268,49.6056,54428.0
2023-05-02 15:30:00,50.36,50.36,50.19,50.28,65143.0,49.6056,49.6056,49.4382,49.5268,65143.0
2023-05-02 15:40:00,50.27,50.3,50.15,50.18,68934.0,49.517,49.5465,49.3988,49.4283,68934.0
2023-05-02 15:50:00,50.18,50.36,50.14,50.24,208017.0,49.4283,49.6056,49.3889,49.4874,208017.0
2023-05-03 09:30:00,50.37,50.45,50.32,50.4,79391.0,49.6155,49.6943,49.5662,49.645,79391.0
2023-05-03 09:40:00,50.4,50.49,50.37,50.48,57516.0,49.645,49.7337,49.6155,49.7238,57516.0
2023-05-03 09:50:00,50.49,50.66,50.49,50.55,48078.0,49.7337,49.9011,49.7337,49.7928,48078.0
2023-05-03 10:00:00,50.57,50.62,50.47,50.52,57183.0,49.8125,49.8617,49.714,49.7632,57183.0
2023-05-03 10:10:00,50.51,50.55,50.36,50.44,61683.0,49.7534,49.7928,49.6056,49.6844,61683.0
2023-05-03 10:20:00,50.45,50.51,50.36,50.36,50658.0,49.6943,49.7534,49.6056,49.6056,50658.0
2023-05-03 10:30:00,50.38,50.41,50.3,50.3,168023.0,49.6253,49.6549,49.5465,49.5465,168023.0
2023-05-03 10:40:00,50.29,50.35,50.15,50.26,92920.0,49.5367,49.5958,49.3988,49.5071,92920.0
2023-05-03 10:50:00,50.28,50.31,50.17,50.24,28792.0,49.5268,49.5564,49.4185,49.4874,28792.0
2023-05-03 11:00:00,50.25,50.25,50.11,50.13,51876.0,49.4973,49.4973,49.3594,49.3791,51876.0
2023-05-03 11:10:00,50.12,50.21,50.09,50.19,49416.0,49.3692,49.4579,49.3397,49.4382,49416.0
2023-05-03 11:20:00,50.2,50.24,50.14,50.17,21752.0,49.448,49.4874,49.3889,49.4185,21752.0
2023-05-03 11:30:00,50.14,50.27,50.14,50.26,31187.0,49.3889,49.517,49.3889,49.5071,31187.0
2023-05-03 11:40:00,50.26,50.31,50.19,50.26,29783.0,49.5071,49.5564,49.4382,49.5071,29783.0
2023-05-03 11:50:00,50.26,50.4,50.25,50.38,35493.0,49.5071,49.645,49.4973,49.6253,35493.0
2023-05-03 12:00:00,50.37,50.44,50.36,50.42,49512.0,49.6155,49.6844,49.6056,49.6647,49512.0
2023-05-03 12:10:00,50.4,50.41,50.31,50.31,45273.0,49.645,49.6549,49.5564,49.5564,45273.0
2023-05-03 12:20:00,50.3,50.45,50.29,50.45,16188.0,49.5465,49.6943,49.5367,49.6943,16188.0
2023-05-03 12:30:00,50.46,50.47,50.38,50.38,14563.0,49.7041,49.714,49.6253,49.6253,14563.0
2023-05-03 12:40:00,50.4,50.45,50.4,50.45,20154.0,49.645,49.6943,49.645,49.6943,20154.0
2023-05-03 12:50:00,50.45,50.55,50.44,50.55,34032.0,49.6943,49.7928,49.6844,49.7928,34032.0
2023-05-03 13:00:00,50.55,50.57,50.5,50.51,29013.0,49.7928,49.8125,49.7435,49.7534,29013.0
2023-05-03 13:10:00,50.51,50.57,50.5,50.55,10641.0,49.7534,49.8125,49.7435,49.7928,10641.0
2023-05-03 13:20:00,50.56,50.63,50.52,50.62,74544.0,49.8026,49.8716,49.7632,49.8617,74544.0
2023-05-03 13:30:00,50.62,50.64,50.54,50.55,38217.0,49.8617,49.8814,49.7829,49.7928,38217.0
2023-05-03 13:40:00,50.55,50.6,50.48,50.51,10204.0,49.7928,49.842,49.7238,49.7534,10204.0
2023-05-03 13:50:00,50.53,50.58,50.49,50.54,37992.0,49.7731,49.8223,49.7337,49.7829,37992.0
2023-05-03 14:00:00,50.51,50.88,50.31,50.47,436242.0,49.7534,50.1178,49.5564,49.714,436242.0
2023-05-03 14:10:00,50.46,50.69,50.29,50.62,157539.0,49.7041,49.9307,49.5367,49.8617,157539.0
2023-05-03 14:20:00,50.65,50.83,50.59,50.65,56344.0,49.8913,50.0686,49.8322,49.8913,56344.0
2023-05-03 14:30:00,50.67,50.67,50.1,50.65,291891.0,49.911,49.911,49.3495,49.8913,291891.0
2023-05-03 14:40:00,50.67,50.97,50.39,50.49,195890.0,49.911,50.2065,49.6352,49.7337,195890.0
2023-05-03 14:50:00,50.46,50.72,50.14,50.58,230658.0,49.7041,49.9602,49.3889,49.8223,230658.0
2023-05-03 15:00:00,50.57,50.76,50.11,50.23,206325.0,49.8125,49.9996,49.3594,49.4776,206325.0
2023-05-03 15:10:00,50.21,50.21,49.85,50.03,214258.0,49.4579,49.4579,49.1033,49.2806,214258.0
2023-05-03 15:20:00,49.99,50.17,49.71,49.73,252132.0,49.2412,49.4185,48.9654,48.9851,252132.0
2023-05-03 15:30:00,49.71,49.78,49.55,49.65,225347.0,48.9654,49.0343,48.8078,48.9063,225347.0
2023-05-03 15:40:00,49.63,49.73,49.52,49.54,211677.0,48.8866,48.9851,48.7782,48.7979,211677.0
2023-05-03 15:50:00,49.55,49.65,49.47,49.52,221773.0,48.8078,48.9063,48.729,48.7782,221773.0
2023-05-04 09:30:00,49.22,49.31,49.09,49.1,288598.0,48.4827,48.5714,48.3547,48.3645,288598.0
2023-05-04 09:40:00,49.11,49.11,48.74,48.83,239636.0,48.3744,48.3744,48.0099,48.0985,239636.0
2023-05-04 09:50:00,48.84,49.05,48.78,48.93,194483.0,48.1084,48.3153,48.0493,48.1971,194483.0
2023-05-04 10:00:00,48.91,49.0,48.88,48.91,82422.0,48.1774,48.266,48.1478,48.1774,82422.0
2023-05-04 10:10:00,48.91,48.99,48.6,48.81,244436.0,48.1774,48.2562,47.872,48.0788,244436.0
2023-05-04 10:20:00,48.82,48.83,48.53,48.53,173046.0,48.0887,48.0985,47.803,47.803,173046.0
2023-05-04 10:30:00,48.53,48.73,48.49,48.56,140975.0,47.803,48.0,47.7636,47.8326,140975.0
2023-05-04 10:40:00,48.57,48.95,48.55,48.75,220034.0,47.8424,48.2168,47.8227,48.0197,220034.0
2023-05-04 10:50:00,48.73,48.9,48.69,48.74,125073.0,48.0,48.1675,47.9606,48.0099,125073.0
2023-05-04 11:00:00,48.73,49.13,48.68,49.03,180491.0,48.0,48.3941,47.9508,48.2956,180491.0
2023-05-04 11:10:00,49.03,49.12,48.85,48.9,152476.0,48.2956,48.3842,48.1182,48.1675,152476.0
2023-05-04 11:20:00,48.89,48.94,48.8,48.83,72740.0,48.1577,48.2069,48.069,48.0985,72740.0
2023-05-04 11:30:00,48.82,48.88,48.73,48.77,60989.0,48.0887,48.1478,48.0,48.0394,60989.0
2023-05-04 11:40:00,48.81,48.83,48.65,48.65,45423.0,48.0788,48.0985,47.9212,47.9212,45423.0
2023-05-04 11:50:00,48.67,48.68,48.58,48.61,218237.0,47.9409,47.9508,47.8523,47.8818,218237.0
2023-05-04 12:00:00,48.64,48.64,48.46,48.55,141632.0,47.9114,47.9114,47.7341,47.8227,141632.0
2023-05-04 12:10:00,48.55,48.74,48.5,48.69,92451.0,47.8227,48.0099,47.7735,47.9606,92451.0
2023-05-04 12:20:00,48.7,48.88,48.7,48.88,87713.0,47.9705,48.1478,47.9705,48.1478,87713.0
2023-05-04 12:30:00,48.88,48.92,48.74,48.82,107020.0,48.1478,48.1872,48.0099,48.0887,107020.0
2023-05-04 12:40:00,48.83,48.86,48.7,48.81,59914.0,48.0985,48.1281,47.9705,48.0788,59914.0
2023-05-04 12:50:00,48.82,48.97,48.74,48.97,85661.0,48.0887,48.2365,48.0099,48.2365,85661.0
2023-05-04 13:00:00,48.98,49.07,48.91,49.05,72053.0,48.2463,48.335,48.1774,48.3153,72053.0
2023-05-04 13:10:00,49.05,49.19,49.01,49.12,57334.0,48.3153,48.4532,48.2759,48.3842,57334.0
2023-05-04 13:20:00,49.14,49.29,49.08,49.15,175091.0,48.4039,48.5517,48.3448,48.4138,175091.0
2023-05-04 13:30:00,49.14,49.25,49.14,49.16,45405.0,48.4039,48.5123,48.4039,48.4236,45405.0
2023-05-04 13:40:00,49.15,49.15,48.99,49.02,103435.0,48.4138,48.4138,48.2562,48.2857,103435.0
2023-05-04 13:50:00,48.99,49.05,48.92,49.03,80457.0,48.2562,48.3153,48.1872,48.2956,80457.0
2023-05-04 14:00:00,49.05,49.07,48.91,49.01,42873.0,48.3153,48.335,48.1774,48.2759,42873.0
2023-05-04 14:10:00,49.0,49.06,48.95,49.0,54265.0,48.266,48.3251,48.2168,48.266,54265.0
2023-05-04 14:20:00,49.01,49.05,48.82,48.82,37799.0,48.2759,48.3153,48.0887,48.0887,37799.0
2023-05-04 14:30:00,48.8,48.91,48.69,48.77,94368.0,48.069,48.1774,47.9606,48.0394,94368.0
2023-05-04 14:40:00,48.75,48.81,48.7,48.72,66692.0,48.0197,48.0788,47.9705,47.9902,66692.0
2023-05-04 14:50:00,48.7,48.83,48.69,48.83,45303.0,47.9705,48.0985,47.9606,48.0985,45303.0
2023-05-04 15:00:00,48.83,49.07,48.83,48.97,96784.0,48.0985,48.335,48.0985,48.2365,96784.0
2023-05-04 15:10:00,48.97,48.97,48.67,48.71,122013.0,48.2365,48.2365,47.9409,47.9803,122013.0
2023-05-04 15:20:00,48.7,48.85,48.68,48.85,35222.0,47.9705,48.1182,47.9508,48.1182,35222.0
2023-05-04 15:30:00,48.83,49.08,48.83,49.0,61061.0,48.0985,48.3448,48.0985,48.266,61061.0
2023-05-04 15:40:00,48.97,49.01,48.72,48.9,139649.0,48.2365,48.2759,47.9902,48.1675,139649.0
2023-05-04 15:50:00,48.89,48.89,48.73,48.81,140599.0,48.1577,48.1577,48.0,48.0788,140599.0
2023-05-05 09:30:00,49.71,49.87,49.65,49.87,405768.0,48.9654,49.123,48.9063,49.123,405768.0
2023-05-05 09:40:00,49.88,50.06,49.88,50.02,151556.0,49.1328,49.3101,49.1328,49.2707,151556.0
2023-05-05 09:50:00,50.04,50.04,49.89,50.01,179137.0,49.2904,49.2904,49.1427,49.2609,179137.0
2023-05-05 10:00:00,50.01,50.21,49.99,50.2,199330.0,49.2609,49.4579,49.2412,49.448,199330.0
2023-05-05 10:10:00,50.2,50.22,50.15,50.19,113737.0,49.448,49.4677,49.3988,49.4382,113737.0
2023-05-05 10:20:00,50.21,50.24,50.09,50.16,108095.0,49.4579,49.4874,49.3397,49.4086,108095.0
2023-05-05 10:30:00,50.17,50.31,50.17,50.31,182486.0,49.4185,49.5564,49.4185,49.5564,182486.0
2023-05-05 10:40:00,50.32,50.36,50.24,50.25,76600.0,49.5662,49.6056,49.4874,49.4973,76600.0
2023-05-05 10:50:00,50.26,50.31,50.21,50.22,56433.0,49.5071,49.5564,49.4579,49.4677,56433.0
2023-05-05 11:00:00,50.24,50.32,50.16,50.18,146040.0,49.4874,49.5662,49.4086,49.4283,146040.0
2023-05-05 11:10:00,50.18,50.27,50.13,50.16,53163.0,49.4283,49.517,49.3791,49.4086,53163.0
2023-05-05 11:20:00,50.17,50.28,50.16,50.28,59266.0,49.4185,49.5268,49.4086,49.5268,59266.0
2023-05-05 11:30:00,50.29,50.29,50.22,50.24,28291.0,49.5367,49.5367,49.4677,49.4874,28291.0
2023-05-05 11:40:00,50.22,50.25,50.17,50.22,19448.0,49.4677,49.4973,49.4185,49.4677,19448.0
2023-05-05 11:50:00,50.24,50.25,50.16,50.22,30925.0,49.4874,49.4973,49.4086,49.4677,30925.0
2023-05-05 12:00:00,50.22,50.24,50.12,50.15,32215.0,49.4677,49.4874,49.3692,49.3988,32215.0
2023-05-05 12:10:00,50.15,50.18,50.11,50.15,17893.0,49.3988,49.4283,49.3594,49.3988,17893.0
2023-05-05 12:20:00,50.13,50.24,50.13,50.16,68046.0,49.3791,49.4874,49.3791,49.4086,68046.0
2023-05-05 12:30:00,50.16,50.19,50.13,50.15,11092.0,49.4086,49.4382,49.3791,49.3988,11092.0
2023-05-05 12:40:00,50.15,50.19,50.02,50.06,79683.0,49.3988,49.4382,49.2707,49.3101,79683.0
2023-05-05 12:50:00,50.07,50.24,50.07,50.24,115473.0,49.32,49.4874,49.32,49.4874,115473.0
2023-05-05 13:00:00,50.24,50.28,50.24,50.27,67607.0,49.4874,49.5268,49.4874,49.517,67607.0
2023-05-05 13:10:00,50.26,50.3,50.25,50.27,34016.0,49.5071,49.5465,49.4973,49.517,34016.0
2023-05-05 13:20:00,50.28,50.34,50.27,50.33,24581.0,49.5268,49.5859,49.517,49.5761,24581.0
2023-05-05 13:30:00,50.34,50.4,50.34,50.37,23378.0,49.5859,49.645,49.5859,49.6155,23378.0
2023-05-05 13:40:00,50.38,50.44,50.38,50.42,24443.0,49.6253,49.6844,49.6253,49.6647,24443.0
2023-05-05 13:50:00,50.43,50.45,50.36,50.42,41321.0,49.6746,49.6943,49.6056,49.6647,41321.0
2023-05-05 14:00:00,50.42,50.49,50.42,50.48,44294.0,49.6647,49.7337,49.6647,49.7238,44294.0
2023-05-05 14:10:00,50.48,50.49,50.42,50.42,9092.0,49.7238,49.7337,49.6647,49.6647,9092.0
2023-05-05 14:20:00,50.42,50.61,50.42,50.58,71559.0,49.6647,49.8519,49.6647,49.8223,71559.0
2023-05-05 14:30:00,50.58,50.64,50.58,50.61,39813.0,49.8223,49.8814,49.8223,49.8519,39813.0
2023-05-05 14:40:00,50.63,50.74,50.63,50.73,43664.0,49.8716,49.9799,49.8716,49.9701,43664.0
2023-05-05 14:50:00,50.73,50.87,50.72,50.76,206047.0,49.9701,50.108,49.9602,49.9996,206047.0
2023-05-05 15:00:00,50.77,50.82,50.72,50.81,79908.0,50.0095,50.0587,49.9602,50.0489,79908.0
2023-05-05 15:10:00,50.81,50.82,50.68,50.69,54771.0,50.0489,50.0587,49.9208,49.9307,54771.0
2023-05-05 15:20:00,50.7,50.74,50.63,50.72,61540.0,49.9405,49.9799,49.8716,49.9602,61540.0
2023-05-05 15:30:00,50.71,50.74,50.64,50.66,41196.0,49.9504,49.9799,49.8814,49.9011,41196.0
2023-05-05 15:40:00,50.65,50.7,50.61,50.63,85019.0,49.8913,49.9405,49.8519,49.8716,85019.0
2023-05-05 15:50:00,50.63,50.63,50.49,50.6,377905.0,49.8716,49.8716,49.7337,49.842,377905.0
2023-05-08 09:30:00,50.67,50.7,50.55,50.64,96628.0,49.911,49.9405,49.7928,49.8814,96628.0
2023-05-08 09:40:00,50.65,50.67,50.46,50.48,44315.0,49.8913,49.911,49.7041,49.7238,44315.0
2023-05-08 09:50:00,50.47,50.5,50.42,50.47,37720.0,49.714,49.7435,49.6647,49.714,37720.0
2023-05-08 10:00:00,50.49,50.57,50.43,50.44,105191.0,49.7337,49.8125,49.6746,49.6844,105191.0
2023-05-08 10:10:00,50.45,50.49,50.37,50.48,46349.0,49.6943,49.7337,49.6155,49.7238,46349.0
2023-05-08 10:20:00,50.47,50.49,50.38,50.4,32166.0,49.714,49.7337,49.6253,49.645,32166.0
2023-05-08 10:30:00,50.41,50.48,50.36,50.43,80687.0,49.6549,49.7238,49.6056,49.6746,80687.0
2023-05-08 10:40:00,50.43,50.55,50.42,50.54,40241.0,49.6746,49.7928,49.6647,49.7829,40241.0
2023-05-08 10:50:00,50.55,50.57,50.53,50.53,46163.0,49.7928,49.8125,49.7731,49.7731,46163.0
2023-05-08 11:00:00,50.54,50.62,50.53,50.62,76816.0,49.7829,49.8617,49.7731,49.8617,76816.0
2023-05-08 11:10:00,50.62,50.64,50.53,50.57,66042.0,49.8617,49.8814,49.7731,49.8125,66042.0
2023-05-08 11:20:00,50.57,50.58,50.45,50.47,223272.0,49.8125,49.8223,49.6943,49.714,223272.0
2023-05-08 11:30:00,50.47,50.5,50.4,50.47,24601.0,49.714,49.7435,49.645,49.714,24601.0
2023-05-08 11:40:00,50.46,50.57,50.46,50.55,30001.0,49.7041,49.8125,49.7041,49.7928,30001.0
2023-05-08 11:50:00,50.55,50.62,50.55,50.59,66254.0,49.7928,49.8617,49.7928,49.8322,66254.0
2023-05-08 12:00:00,50.59,50.63,50.54,50.57,24547.0,49.8322,49.8716,49.7829,49.8125,24547.0
2023-05-08 12:10:00,50.55,50.56,50.46,50.55,25704.0,49.7928,49.8026,49.7041,49.7928,25704.0
2023-05-08 12:20:00,50.54,50.55,50.51,50.52,18162.0,49.7829,49.7928,49.7534,49.7632,18162.0
2023-05-08 12:30:00,50.54,50.56,50.49,50.53,18587.0,49.7829,49.8026,49.7337,49.7731,18587.0
2023-05-08 12:40:00,50.52,50.52,50.43,50.46,16675.0,49.7632,49.7632,49.6746,49.7041,16675.0
2023-05-08 12:50:00,50.45,50.52,50.45,50.51,16646.0,49.6943,49.7632,49.6943,49.7534,16646.0
2023-05-08 13:00:00,50.51,50.52,50.47,50.52,6779.0,49.7534,49.7632,49.714,49.7632,6779.0
2023-05-08 13:10:00,50.51,50.56,50.51,50.56,12657.0,49.7534,49.8026,49.7534,49.8026,12657.0
2023-05-08 13:20:00,50.55,50.59,50.53,50.55,31505.0,49.7928,49.8322,49.7731,49.7928,31505.0
2023-05-08 13:30:00,50.55,50.62,50.55,50.62,24080.0,49.7928,49.8617,49.7928,49.8617,24080.0
2023-05-08 13:40:00,50.62,50.67,50.59,50.65,26773.0,49.8617,49.911,49.8322,49.8913,26773.0
2023-05-08 13:50:00,50.63,50.64,50.62,50.64,7919.0,49.8716,49.8814,49.8617,49.8814,7919.0
2023-05-08 14:00:00,50.65,50.67,50.26,50.37,135609.0,49.8913,49.911,49.5071,49.6155,135609.0
2023-05-08 14:10:00,50.37,50.52,50.34,50.52,40343.0,49.6155,49.7632,49.5859,49.7632,40343.0
2023-05-08 14:20:00,50.54,50.66,50.54,50.63,83980.0,49.7829,49.9011,49.7829,49.8716,83980.0
2023-05-08 14:30:00,50.65,50.68,50.63,50.67,58134.0,49.8913,49.9208,49.8716,49.911,58134.0
2023-05-08 14:40:00,50.65,50.7,50.63,50.7,78934.0,49.8913,49.9405,49.8716,49.9405,78934.0
2023-05-08 14:50:00,50.71,50.74,50.68,50.71,37830.0,49.9504,49.9799,49.9208,49.9504,37830.0
2023-05-08 15:00:00,50.72,50.72,50.66,50.68,22164.0,49.9602,49.9602,49.9011,49.9208,22164.0
2023-05-08 15:10:00,50.66,50.68,50.54,50.63,117260.0,49.9011,49.9208,49.7829,49.8716,117260.0
2023-05-08 15:20:00,50.63,50.65,50.55,50.58,23996.0,49.8716,49.8913,49.7928,49.8223,23996.0
2023-05-08 15:30:00,50.56,50.63,50.55,50.62,35274.0,49.8026,49.8716,49.7928,49.8617,35274.0
2023-05-08 15:40:00,50.63,50.71,50.62,50.7,52168.0,49.8716,49.9504,49.8617,49.9405,52168.0
2023-05-08 15:50:00,50.69,50.69,50.59,50.63,88857.0,49.9307,49.9307,49.8322,49.8716,88857.0
2023-05-09 09:30:00,50.2,50.22,50.11,50.14,89088.0,49.448,49.4677,49.3594,49.3889,89088.0
2023-05-09 09:40:00,50.14,50.29,50.13,50.23,29018.0,49.3889,49.5367,49.3791,49.4776,29018.0
2023-05-09 09:50:00,50.22,50.35,50.2,50.33,34553.0,49.4677,49.5958,49.448,49.5761,34553.0
2023-05-09 10:00:00,50.35,50.39,50.19,50.2,45639.0,49.5958,49.6352,49.4382,49.448,45639.0
2023-05-09 10:10:00,50.21,50.25,50.15,50.23,40316.0,49.4579,49.4973,49.3988,49.4776,40316.0
2023-05-09 10:20:00,50.23,50.29,50.2,50.25,41718.0,49.4776,49.5367,49.448,49.4973,41718.0
2023-05-09 10:30:00,50.26,50.29,50.17,50.27,36251.0,49.5071,49.5367,49.4185,49.517,36251.0
2023-05-09 10:40:00,50.26,50.35,50.25,50.27,64548.0,49.5071,49.5958,49.4973,49.517,64548.0
2023-05-09 10:50:00,50.25,50.32,50.25,50.3,6452.0,49.4973,49.5662,49.4973,49.5465,6452.0
2023-05-09 11:00:00,50.28,50.33,50.28,50.33,6536.0,49.5268,49.5761,49.5268,49.5761,6536.0
2023-05-09 11:10:00,50.33,50.36,50.19,50.35,119098.0,49.5761,49.6056,49.4382,49.5958,119098.0
2023-05-09 11:20:00,50.35,50.36,50.25,50.25,12481.0,49.5958,49.6056,49.4973,49.4973,12481.0
2023-05-09 11:30:00,50.25,50.35,50.25,50.29,97101.0,49.4973,49.5958,49.4973,49.5367,97101.0
2023-05-09 11:40:00,50.28,50.29,50.25,50.28,19679.0,49.5268,49.5367,49.4973,49.5268,19679.0
2023-05-09 11:50:00,50.28,50.28,50.18,50.19,58708.0,49.5268,49.5268,49.4283,49.4382,58708.0
2023-05-09 12:00:00,50.18,50.23,50.16,50.2,17505.0,49.4283,49.4776,49.4086,49.448,17505.0
2023-05-09 12:10:00,50.2,50.2,50.14,50.16,11153.0,49.448,49.448,49.3889,49.4086,11153.0
2023-05-09 12:20:00,50.16,50.21,50.14,50.15,35452.0,49.4086,49.4579,49.3889,49.3988,35452.0
2023-05-09 12:30:00,50.15,50.23,50.15,50.16,34544.0,49.3988,49.4776,49.3988,49.4086,34544.0
2023-05-09 12:40:00,50.16,50.2,50.14,50.19,8760.0,49.4086,49.448,49.3889,49.4382,8760.0
2023-05-09 12:50:00,50.2,50.28,50.2,50.28,14886.0,49.448,49.5268,49.448,49.5268,14886.0
2023-05-09 13:00:00,50.28,50.3,50.24,50.29,16047.0,49.5268,49.5465,49.4874,49.5367,16047.0
2023-05-09 13:10:00,50.26,50.29,50.24,50.29,11966.0,49.5071,49.5367,49.4874,49.5367,11966.0
2023-05-09 13:20:00,50.29,50.3,50.25,50.29,7128.0,49.5367,49.5465,49.4973,49.5367,7128.0
2023-05-09 13:30:00,50.28,50.32,50.25,50.27,11361.0,49.5268,49.5662,49.4973,49.517,11361.0
2023-05-09 13:40:00,50.28,50.31,50.25,50.3,6562.0,49.5268,49.5564,49.4973,49.5465,6562.0
2023-05-09 13:50:00,50.3,50.41,50.3,50.4,93978.0,49.5465,49.6549,49.5465,49.645,93978.0
2023-05-09 14:00:00,50.4,50.45,50.36,50.4,17344.0,49.645,49.6943,49.6056,49.645,17344.0
2023-05-09 14:10:00,50.38,50.45,50.38,50.42,20117.0,49.6253,49.6943,49.6253,49.6647,20117.0
2023-05-09 14:20:00,50.42,50.44,50.36,50.39,15063.0,49.6647,49.6844,49.6056,49.6352,15063.0
2023-05-09 14:30:00,50.38,50.4,50.36,50.37,5005.0,49.6253,49.645,49.6056,49.6155,5005.0
2023-05-09 14:40:00,50.37,50.4,50.37,50.39,8259.0,49.6155,49.645,49.6155,49.6352,8259.0
2023-05-09 14:50:00,50.4,50.4,50.21,50.31,20077.0,49.645,49.645,49.4579,49.5564,20077.0
2023-05-09 15:00:00,50.32,50.39,50.31,50.36,35202.0,49.5662,49.6352,49.5564,49.6056,35202.0
2023-05-09 15:10:00,50.36,50.36,50.27,50.27,10431.0,49.6056,49.6056,49.517,49.517,10431.0
2023-05-09 15:20:00,50.28,50.32,50.27,50.31,13117.0,49.5268,49.5662,49.517,49.5564,13117.0
2023-05-09 15:30:00,50.31,50.35,50.3,50.34,12344.0,49.5564,49.5958,49.5465,49.5859,12344.0
2023-05-09 15:40:00,50.29,50.29,50.22,50.27,75313.0,49.5367,49.5367,49.4677,49.517,75313.0
2023-05-09 15:50:00,50.27,50.27,50.14,50.19,140031.0,49.517,49.517,49.3889,49.4382,140031.0
2023-05-10 09:30:00,50.9,51.04,50.69,50.7,355006.0,50.1375,50.2754,49.9307,49.9405,355006.0
2023-05-10 09:40:00,50.7,50.71,50.31,50.32,207560.0,49.9405,49.9504,49.5564,49.5662,207560.0
2023-05-10 09:50:00,50.35,50.55,50.31,50.54,113474.0,49.5958,49.7928,49.5564,49.7829,113474.0
2023-05-10 10:00:00,50.54,50.84,50.54,50.72,237321.0,49.7829,50.0784,49.7829,49.9602,237321.0
2023-05-10 10:10:00,50.72,50.79,50.36,50.41,237900.0,49.9602,50.0292,49.6056,49.6549,237900.0
2023-05-10 10:20:00,50.41,50.55,50.4,50.46,84815.0,49.6549,49.7928,49.645,49.7041,84815.0
2023-05-10 10:30:00,50.46,50.55,50.36,50.38,51440.0,49.7041,49.7928,49.6056,49.6253,51440.0
2023-05-10 10:40:00,50.39,50.43,49.99,50.16,195992.0,49.6352,49.6746,49.2412,49.4086,195992.0
2023-05-10 10:50:00,50.15,50.2,50.04,50.14,86072.0,49.3988,49.448,49.2904,49.3889,86072.0
2023-05-10 11:00:00,50.16,50.3,50.15,50.29,39495.0,49.4086,49.5465,49.3988,49.5367,39495.0
2023-05-10 11:10:00,50.29,50.34,50.22,50.34,37847.0,49.5367,49.5859,49.4677,49.5859,37847.0
2023-05-10 11:20:00,50.34,50.43,50.32,50.41,33481.0,49.5859,49.6746,49.5662,49.6549,33481.0
2023-05-10 11:30:00,50.4,50.51,50.38,50.45,79739.0,49.645,49.7534,49.6253,49.6943,79739.0
2023-05-10 11:40:00,50.46,50.52,50.41,50.44,27652.0,49.7041,49.7632,49.6549,49.6844,27652.0
2023-05-10 11:50:00,50.43,50.46,50.31,50.33,50313.0,49.6746,49.7041,49.5564,49.5761,50313.0
2023-05-10 12:00:00,50.34,50.34,50.18,50.23,73588.0,49.5859,49.5859,49.4283,49.4776,73588.0
2023-05-10 12:10:00,50.18,50.29,50.16,50.27,24511.0,49.4283,49.5367,49.4086,49.517,24511.0
2023-05-10 12:20:00,50.27,50.32,50.22,50.27,15104.0,49.517,49.5662,49.4677,49.517,15104.0
2023-05-10 12:30:00,50.28,50.28,50.15,50.25,12330.0,49.5268,49.5268,49.3988,49.4973,12330.0
2023-05-10 12:40:00,50.27,50.29,50.17,50.18,8232.0,49.517,49.5367,49.4185,49.4283,8232.0
2023-05-10 12:50:00,50.17,50.22,50.04,50.1,36180.0,49.4185,49.4677,49.2904,49.3495,36180.0
2023-05-10 13:00:00,50.07,50.11,50.03,50.05,39013.0,49.32,49.3594,49.2806,49.3003,39013.0
2023-05-10 13:10:00,50.04,50.06,49.95,49.97,60792.0,49.2904,49.3101,49.2018,49.2215,60792.0
2023-05-10 13:20:00,49.97,49.99,49.69,49.75,79280.0,49.2215,49.2412,48.9457,49.0048,79280.0
2023-05-10 13:30:00,49.73,49.84,49.65,49.66,106031.0,48.9851,49.0934,48.9063,48.9161,106031.0
2023-05-10 13:40:00,49.68,49.88,49.67,49.87,62483.0,48.9358,49.1328,48.926,49.123,62483.0
2023-05-10 13:50:00,49.88,50.01,49.83,49.95,34386.0,49.1328,49.2609,49.0836,49.2018,34386.0
2023-05-10 14:00:00,50.0,50.14,49.98,50.12,39417.0,49.251,49.3889,49.2313,49.3692,39417.0
2023-05-10 14:10:00,50.16,50.22,50.13,50.19,26321.0,49.4086,49.4677,49.3791,49.4382,26321.0
2023-05-10 14:20:00,50.19,50.23,50.1,50.18,51159.0,49.4382,49.4776,49.3495,49.4283,51159.0
2023-05-10 14:30:00,50.19,50.34,50.19,50.3,76737.0,49.4382,49.5859,49.4382,49.5465,76737.0
2023-05-10 14:40:00,50.32,50.46,50.3,50.34,80021.0,49.5662,49.7041,49.5465,49.5859,80021.0
2023-05-10 14:50:00,50.35,50.42,50.33,50.42,156936.0,49.5958,49.6647,49.5761,49.6647,156936.0
2023-05-10 15:00:00,50.41,50.5,50.38,50.48,62784.0,49.6549,49.7435,49.6253,49.7238,62784.0
2023-05-10 15:10:00,50.47,50.58,50.42,50.57,128537.0,49.714,49.8223,49.6647,49.8125,128537.0
2023-05-10 15:20:00,50.58,50.81,50.58,50.71,146298.0,49.8223,50.0489,49.8223,49.9504,146298.0
2023-05-10 15:30:00,50.7,50.86,50.7,50.77,45717.0,49.9405,50.0981,49.9405,50.0095,45717.0
2023-05-10 15:40:00,50.78,50.81,50.73,50.75,28735.0,50.0193,50.0489,49.9701,49.9898,28735.0
2023-05-10 15:50:00,50.74,50.74,50.57,50.61,135658.0,49.9799,49.9799,49.8125,49.8519,135658.0
2023-05-11 09:30:00,50.38,50.42,50.06,50.17,311328.0,49.6253,49.6647,49.3101,49.4185,311328.0
2023-05-11 09:40:00,50.17,50.29,50.01,50.03,155752.0,49.4185,49.5367,49.2609,49.2806,155752.0
2023-05-11 09:50:00,50.02,50.1,49.94,49.97,116972.0,49.2707,49.3495,49.1919,49.2215,116972.0
2023-05-11 10:00:00,49.98,50.04,49.91,49.96,61133.0,49.2313,49.2904,49.1624,49.2116,61133.0
2023-05-11 10:10:00,49.96,50.13,49.94,49.95,91773.0,49.2116,49.3791,49.1919,49.2018,91773.0
2023-05-11 10:20:00,49.95,50.16,49.9,50.11,66074.0,49.2018,49.4086,49.1525,49.3594,66074.0
2023-05-11 10:30:00,50.13,50.13,49.95,49.97,48720.0,49.3791,49.3791,49.2018,49.2215,48720.0
2023-05-11 10:40:00,49.97,50.25,49.94,50.17,76998.0,49.2215,49.4973,49.1919,49.4185,76998.0
2023-05-11 10:50:00,50.18,50.24,50.11,50.23,76483.0,49.4283,49.4874,49.3594,49.4776,76483.0
2023-05-11 11:00:00,50.23,50.32,50.22,50.22,121237.0,49.4776,49.5662,49.4677,49.4677,121237.0
2023-05-11 11:10:00,50.22,50.28,50.17,50.19,83196.0,49.4677,49.5268,49.4185,49.4382,83196.0
2023-05-11 11:20:00,50.18,50.27,50.14,50.26,40663.0,49.4283,49.517,49.3889,49.5071,40663.0
2023-05-11 11:30:00,50.27,50.38,50.23,50.23,72131.0,49.517,49.6253,49.4776,49.4776,72131.0
2023-05-11 11:40:00,50.24,50.4,50.24,50.29,46410.0,49.4874,49.645,49.4874,49.5367,46410.0
2023-05-11 11:50:00,50.28,50.37,50.28,50.36,75146.0,49.5268,49.6155,49.5268,49.6056,75146.0
2023-05-11 12:00:00,50.36,50.37,50.23,50.33,69287.0,49.6056,49.6155,49.4776,49.5761,69287.0
2023-05-11 12:10:00,50.32,50.32,50.22,50.31,71777.0,49.5662,49.5662,49.4677,49.5564,71777.0
2023-05-11 12:20:00,50.32,50.46,50.28,50.34,143976.0,49.5662,49.7041,49.5268,49.5859,143976.0
2023-05-11 12:30:00,50.35,50.41,50.33,50.37,58200.0,49.5958,49.6549,49.5761,49.6155,58200.0
2023-05-11 12:40:00,50.37,50.43,50.36,50.4,19685.0,49.6155,49.6746,49.6056,49.645,19685.0
2023-05-11 12:50:00,50.4,50.44,50.33,50.4,45387.0,49.645,49.6844,49.5761,49.645,45387.0
2023-05-11 13:00:00,50.4,50.41,50.32,50.35,33959.0,49.645,49.6549,49.5662,49.5958,33959.0
2023-05-11 13:10:00,50.35,50.36,50.26,50.34,34658.0,49.5958,49.6056,49.5071,49.5859,34658.0
2023-05-11 13:20:00,50.35,50.35,50.21,50.24,19985.0,49.5958,49.5958,49.4579,49.4874,19985.0
2023-05-11 13:30:00,50.24,50.35,50.21,50.35,41562.0,49.4874,49.5958,49.4579,49.5958,41562.0
2023-05-11 13:40:00,50.35,50.35,50.0,50.02,138511.0,49.5958,49.5958,49.251,49.2707,138511.0
2023-05-11 13:50:00,50.02,50.22,49.98,50.22,70366.0,49.2707,49.4677,49.2313,49.4677,70366.0
2023-05-11 14:00:00,50.23,50.24,50.15,50.22,36744.0,49.4776,49.4874,49.3988,49.4677,36744.0
2023-05-11 14:10:00,50.23,50.24,50.15,50.18,29012.0,49.4776,49.4874,49.3988,49.4283,29012.0
2023-05-11 14:20:00,50.15,50.29,50.14,50.27,41662.0,49.3988,49.5367,49.3889,49.517,41662.0
2023-05-11 14:30:00,50.27,50.35,50.25,50.35,22864.0,49.517,49.5958,49.4973,49.5958,22864.0
2023-05-11 14:40:00,50.36,50.49,50.36,50.46,157042.0,49.6056,49.7337,49.6056,49.7041,157042.0
2023-05-11 14:50:00,50.45,50.46,50.38,50.45,50651.0,49.6943,49.7041,49.6253,49.6943,50651.0
2023-05-11 15:00:00,50.46,50.47,50.38,50.45,44905.0,49.7041,49.714,49.6253,49.6943,44905.0
2023-05-11 15:10:00,50.46,50.47,50.31,50.35,24912.0,49.7041,49.714,49.5564,49.5958,24912.0
2023-05-11 15:20:00,50.33,50.41,50.32,50.39,22936.0,49.5761,49.6549,49.5662,49.6352,22936.0
2023-05-11 15:30:00,50.38,50.41,50.3,50.31,29312.0,49.6253,49.6549,49.5465,49.5564,29312.0
2023-05-11 15:40:00,50.31,50.4,50.27,50.37,65650.0,49.5564,49.645,49.517,49.6155,65650.0
2023-05-11 15:50:00,50.36,50.47,50.31,50.42,124126.0,49.6056,49.714,49.5564,49.6647,124126.0
2023-05-12 09:30:00,50.75,50.77,50.68,50.7,82809.0,49.9898,50.0095,49.9208,49.9405,82809.0
2023-05-12 09:40:00,50.69,50.78,50.52,50.55,56657.0,49.9307,50.0193,49.7632,49.7928,56657.0
2023-05-12 09:50:00,50.55,50.7,50.52,50.59,43146.0,49.7928,49.9405,49.7632,49.8322,43146.0
2023-05-12 10:00:00,50.55,50.61,50.34,50.46,115465.0,49.7928,49.8519,49.5859,49.7041,115465.0
2023-05-12 10:10:00,50.47,50.51,50.41,50.47,49755.0,49.714,49.7534,49.6549,49.714,49755.0
2023-05-12 10:20:00,50.47,50.48,50.37,50.39,46189.0,49.714,49.7238,49.6155,49.6352,46189.0
2023-05-12 10:30:00,50.38,50.38,50.2,50.3,75503.0,49.6253,49.6253,49.448,49.5465,75503.0
2023-05-12 10:40:00,50.29,50.33,50.25,50.29,55617.0,49.5367,49.5761,49.4973,49.5367,55617.0
2023-05-12 10:50:00,50.29,50.29,50.2,50.23,68503.0,49.5367,49.5367,49.448,49.4776,68503.0
2023-05-12 11:00:00,50.26,50.39,50.24,50.33,60238.0,49.5071,49.6352,49.4874,49.5761,60238.0
2023-05-12 11:10:00,50.32,50.35,50.09,50.14,104642.0,49.5662,49.5958,49.3397,49.3889,104642.0
2023-05-12 11:20:00,50.15,50.21,50.08,50.11,73691.0,49.3988,49.4579,49.3298,49.3594,73691.0
2023-05-12 11:30:00,50.1,50.15,50.06,50.08,73048.0,49.3495,49.3988,49.3101,49.3298,73048.0
2023-05-12 11:40:00,50.07,50.18,50.07,50.14,61589.0,49.32,49.4283,49.32,49.3889,61589.0
2023-05-12 11:50:00,50.15,50.27,50.11,50.27,35624.0,49.3988,49.517,49.3594,49.517,35624.0
2023-05-12 12:00:00,50.27,50.28,50.07,50.09,108924.0,49.517,49.5268,49.32,49.3397,108924.0
2023-05-12 12:10:00,50.08,50.08,49.99,50.03,53927.0,49.3298,49.3298,49.2412,49.2806,53927.0
2023-05-12 12:20:00,50.04,50.04,49.9,49.92,135894.0,49.2904,49.2904,49.1525,49.1722,135894.0
2023-05-12 12:30:00,49.92,50.01,49.87,49.91,49635.0,49.1722,49.2609,49.123,49.1624,49635.0
2023-05-12 12:40:00,49.95,49.95,49.77,49.78,121727.0,49.2018,49.2018,49.0245,49.0343,121727.0
2023-05-12 12:50:00,49.78,49.82,49.77,49.8,27054.0,49.0343,49.0737,49.0245,49.054,27054.0
2023-05-12 13:00:00,49.79,49.87,49.73,49.84,34683.0,49.0442,49.123,48.9851,49.0934,34683.0
2023-05-12 13:10:00,49.86,49.91,49.81,49.84,40602.0,49.1131,49.1624,49.0639,49.0934,40602.0
2023-05-12 13:20:00,49.83,50.07,49.82,49.98,28403.0,49.0836,49.32,49.0737,49.2313,28403.0
2023-05-12 13:30:00,49.96,50.05,49.85,49.88,77729.0,49.2116,49.3003,49.1033,49.1328,77729.0
2023-05-12 13:40:00,49.86,49.94,49.83,49.87,21582.0,49.1131,49.1919,49.0836,49.123,21582.0
2023-05-12 13:50:00,49.86,49.86,49.71,49.73,49561.0,49.1131,49.1131,48.9654,48.9851,49561.0
2023-05-12 14:00:00,49.72,49.81,49.68,49.78,82662.0,48.9752,49.0639,48.9358,49.0343,82662.0
2023-05-12 14:10:00,49.78,49.82,49.67,49.71,62872.0,49.0343,49.0737,48.926,48.9654,62872.0
2023-05-12 14:20:00,49.71,49.85,49.68,49.79,66194.0,48.9654,49.1033,48.9358,49.0442,66194.0
2023-05-12 14:30:00,49.78,49.82,49.73,49.74,148043.0,49.0343,49.0737,48.9851,48.9949,148043.0
2023-05-12 14:40:00,49.74,49.8,49.68,49.77,57899.0,48.9949,49.054,48.9358,49.0245,57899.0
2023-05-12 14:50:00,49.8,49.9,49.79,49.87,63556.0,49.054,49.1525,49.0442,49.123,63556.0
2023-05-12 15:00:00,49.88,49.95,49.81,49.94,64518.0,49.1328,49.2018,49.0639,49.1919,64518.0
2023-05-12 15:10:00,49.93,49.95,49.86,49.95,31811.0,49.1821,49.2018,49.1131,49.2018,31811.0
2023-05-12 15:20:00,49.96,50.01,49.94,49.99,39534.0,49.2116,49.2609,49.1919,49.2412,39534.0
2023-05-12 15:30:00,50.0,50.15,50.0,50.1,251747.0,49.251,49.3988,49.251,49.3495,251747.0
2023-05-12 15:40:00,50.1,50.18,50.1,50.15,38561.0,49.3495,49.4283,49.3495,49.3988,38561.0
2023-05-12 15:50:00,50.13,50.31,50.09,50.29,218387.0,49.3791,49.5564,49.3397,49.5367,218387.0
2023-05-15 09:30:00,50.44,50.45,50.18,50.24,118398.0,49.6844,49.6943,49.4283,49.4874,118398.0
2023-05-15 09:40:00,50.23,50.31,50.16,50.18,126712.0,49.4776,49.5564,49.4086,49.4283,126712.0
2023-05-15 09:50:00,50.19,50.19,50.08,50.09,45117.0,49.4382,49.4382,49.3298,49.3397,45117.0
2023-05-15 10:00:00,50.1,50.17,49.98,49.98,65656.0,49.3495,49.4185,49.2313,49.2313,65656.0
2023-05-15 10:10:00,50.0,50.01,49.94,50.01,74575.0,49.251,49.2609,49.1919,49.2609,74575.0
2023-05-15 10:20:00,50.02,50.19,49.99,50.14,132124.0,49.2707,49.4382,49.2412,49.3889,132124.0
2023-05-15 10:30:00,50.15,50.26,50.13,50.23,57954.0,49.3988,49.5071,49.3791,49.4776,57954.0
2023-05-15 10:40:00,50.23,50.31,50.22,50.3,44193.0,49.4776,49.5564,49.4677,49.5465,44193.0
2023-05-15 10:50:00,50.29,50.37,50.22,50.24,113255.0,49.5367,49.6155,49.4677,49.4874,113255.0
2023-05-15 11:00:00,50.26,50.34,50.24,50.31,25271.0,49.5071,49.5859,49.4874,49.5564,25271.0
2023-05-15 11:10:00,50.3,50.4,50.3,50.4,65376.0,49.5465,49.645,49.5465,49.645,65376.0
2023-05-15 11:20:00,50.39,50.42,50.35,50.38,106664.0,49.6352,49.6647,49.5958,49.6253,106664.0
2023-05-15 11:30:00,50.36,50.4,50.33,50.38,77123.0,49.6056,49.645,49.5761,49.6253,77123.0
2023-05-15 11:40:00,50.35,50.37,50.27,50.37,35343.0,49.5958,49.6155,49.517,49.6155,35343.0
2023-05-15 11:50:00,50.37,50.42,50.31,50.37,42549.0,49.6155,49.6647,49.5564,49.6155,42549.0
2023-05-15 12:00:00,50.37,50.39,50.29,50.33,68282.0,49.6155,49.6352,49.5367,49.5761,68282.0
2023-05-15 12:10:00,50.33,50.39,50.31,50.39,12350.0,49.5761,49.6352,49.5564,49.6352,12350.0
2023-05-15 12:20:00,50.39,50.39,50.31,50.37,18816.0,49.6352,49.6352,49.5564,49.6155,18816.0
2023-05-15 12:30:00,50.37,50.4,50.34,50.38,37455.0,49.6155,49.645,49.5859,49.6253,37455.0
2023-05-15 12:40:00,50.37,50.48,50.37,50.47,77564.0,49.6155,49.7238,49.6155,49.714,77564.0
2023-05-15 12:50:00,50.47,50.57,50.46,50.56,28756.0,49.714,49.8125,49.7041,49.8026,28756.0
2023-05-15 13:00:00,50.56,50.63,50.53,50.63,50066.0,49.8026,49.8716,49.7731,49.8716,50066.0
2023-05-15 13:10:00,50.64,50.73,50.64,50.65,62799.0,49.8814,49.9701,49.8814,49.8913,62799.0
2023-05-15 13:20:00,50.65,50.65,50.43,50.44,154412.0,49.8913,49.8913,49.6746,49.6844,154412.0
2023-05-15 13:30:00,50.44,50.47,50.39,50.4,34347.0,49.6844,49.714,49.6352,49.645,34347.0
2023-05-15 13:40:00,50.39,50.41,50.27,50.32,59645.0,49.6352,49.6549,49.517,49.5662,59645.0
2023-05-15 13:50:00,50.33,50.45,50.31,50.45,23785.0,49.5761,49.6943,49.5564,49.6943,23785.0
2023-05-15 14:00:00,50.45,50.52,50.45,50.51,33615.0,49.6943,49.7632,49.6943,49.7534,33615.0
2023-05-15 14:10:00,50.51,50.53,50.4,50.47,85061.0,49.7534,49.7731,49.645,49.714,85061.0
2023-05-15 14:20:00,50.47,50.49,50.42,50.44,33188.0,49.714,49.7337,49.6647,49.6844,33188.0
2023-05-15 14:30:00,50.46,50.49,50.41,50.48,15793.0,49.7041,49.7337,49.6549,49.7238,15793.0
2023-05-15 14:40:00,50.48,50.56,50.47,50.53,37447.0,49.7238,49.8026,49.714,49.7731,37447.0
2023-05-15 14:50:00,50.53,50.54,50.44,50.49,23483.0,49.7731,49.7829,49.6844,49.7337,23483.0
2023-05-15 15:00:00,50.48,50.54,50.47,50.53,27635.0,49.7238,49.7829,49.714,49.7731,27635.0
2023-05-15 15:10:00,50.53,50.56,50.51,50.54,18155.0,49.7731,49.8026,49.7534,49.7829,18155.0
2023-05-15 15:20:00,50.55,50.58,50.51,50.56,20721.0,49.7928,49.8223,49.7534,49.8026,20721.0
2023-05-15 15:30:00,50.55,50.6,50.53,50.58,22778.0,49.7928,49.842,49.7731,49.8223,22778.0
2023-05-15 15:40:00,50.59,50.59,50.49,50.53,27390.0,49.8322,49.8322,49.7337,49.7731,27390.0
2023-05-15 15:50:00,50.52,50.62,50.48,50.62,61038.0,49.7632,49.8617,49.7238,49.8617,61038.0
2023-05-16 09:30:00,50.33,50.41,50.28,50.29,71315.0,49.5761,49.6549,49.5268,49.5367,71315.0
2023-05-16 09:40:00,50.3,50.56,50.29,50.44,51358.0,49.5465,49.8026,49.5367,49.6844,51358.0
2023-05-16 09:50:00,50.44,50.45,50.2,50.26,115380.0,49.6844,49.6943,49.448,49.5071,115380.0
2023-05-16 10:00:00,50.27,50.4,50.21,50.21,130060.0,49.517,49.645,49.4579,49.4579,130060.0
2023-05-16 10:10:00,50.23,50.23,50.05,50.19,118003.0,49.4776,49.4776,49.3003,49.4382,118003.0
2023-05-16 10:20:00,50.2,50.33,50.13,50.33,34402.0,49.448,49.5761,49.3791,49.5761,34402.0
2023-05-16 10:30:00,50.33,50.39,50.15,50.16,73753.0,49.5761,49.6352,49.3988,49.4086,73753.0
2023-05-16 10:40:00,50.16,50.29,50.12,50.25,45312.0,49.4086,49.5367,49.3692,49.4973,45312.0
2023-05-16 10:50:00,50.25,50.34,50.19,50.23,82381.0,49.4973,49.5859,49.4382,49.4776,82381.0
2023-05-16 11:00:00,50.25,50.3,50.21,50.23,42847.0,49.4973,49.5465,49.4579,49.4776,42847.0
2023-05-16 11:10:00,50.24,50.3,50.18,50.25,39581.0,49.4874,49.5465,49.4283,49.4973,39581.0
2023-05-16 11:20:00,50.24,50.35,50.22,50.34,53279.0,49.4874,49.5958,49.4677,49.5859,53279.0
2023-05-16 11:30:00,50.36,50.36,50.12,50.15,91719.0,49.6056,49.6056,49.3692,49.3988,91719.0
2023-05-16 11:40:00,50.16,50.3,50.13,50.29,99361.0,49.4086,49.5465,49.3791,49.5367,99361.0
2023-05-16 11:50:00,50.3,50.38,50.28,50.34,80188.0,49.5465,49.6253,49.5268,49.5859,80188.0
2023-05-16 12:00:00,50.34,50.37,50.3,50.35,62350.0,49.5859,49.6155,49.5465,49.5958,62350.0
2023-05-16 12:10:00,50.35,50.37,50.31,50.31,12201.0,49.5958,49.6155,49.5564,49.5564,12201.0
2023-05-16 12:20:00,50.32,50.33,50.26,50.33,15495.0,49.5662,49.5761,49.5071,49.5761,15495.0
2023-05-16 12:30:00,50.35,50.37,50.28,50.37,30570.0,49.5958,49.6155,49.5268,49.6155,30570.0
2023-05-16 12:40:00,50.4,50.44,50.26,50.3,87115.0,49.645,49.6844,49.5071,49.5465,87115.0
2023-05-16 12:50:00,50.32,50.41,50.31,50.37,41164.0,49.5662,49.6549,49.5564,49.6155,41164.0
2023-05-16 13:00:00,50.39,50.4,50.33,50.39,12471.0,49.6352,49.645,49.5761,49.6352,12471.0
2023-05-16 13:10:00,50.37,50.39,50.31,50.32,16989.0,49.6155,49.6352,49.5564,49.5662,16989.0
2023-05-16 13:20:00,50.32,50.34,50.23,50.26,25743.0,49.5662,49.5859,49.4776,49.5071,25743.0
2023-05-16 13:30:00,50.26,50.3,50.24,50.25,40054.0,49.5071,49.5465,49.4874,49.4973,40054.0
2023-05-16 13:40:00,50.24,50.3,50.22,50.3,32743.0,49.4874,49.5465,49.4677,49.5465,32743.0
2023-05-16 13:50:00,50.3,50.35,50.29,50.35,23609.0,49.5465,49.5958,49.5367,49.5958,23609.0
2023-05-16 14:00:00,50.33,50.34,50.16,50.22,55840.0,49.5761,49.5859,49.4086,49.4677,55840.0
2023-05-16 14:10:00,50.2,50.24,50.18,50.22,31553.0,49.448,49.4874,49.4283,49.4677,31553.0
2023-05-16 14:20:00,50.24,50.24,50.17,50.19,45381.0,49.4874,49.4874,49.4185,49.4382,45381.0
2023-05-16 14:30:00,50.19,50.21,50.13,50.21,43741.0,49.4382,49.4579,49.3791,49.4579,43741.0
2023-05-16 14:40:00,50.22,50.27,50.21,50.26,33616.0,49.4677,49.517,49.4579,49.5071,33616.0
2023-05-16 14:50:00,50.27,50.32,50.27,50.29,16775.0,49.517,49.5662,49.517,49.5367,16775.0
2023-05-16 15:00:00,50.29,50.33,50.26,50.26,14666.0,49.5367,49.5761,49.5071,49.5071,14666.0
2023-05-16 15:10:00,50.27,50.33,50.25,50.25,22793.0,49.517,49.5761,49.4973,49.4973,22793.0
2023-05-16 15:20:00,50.24,50.33,50.22,50.3,51693.0,49.4874,49.5761,49.4677,49.5465,51693.0
2023-05-16 15:30:00,50.29,50.31,50.22,50.24,63499.0,49.5367,49.5564,49.4677,49.4874,63499.0
2023-05-16 15:40:00,50.23,50.23,50.13,50.14,45767.0,49.4776,49.4776,49.3791,49.3889,45767.0
2023-05-16 15:50:00,50.14,50.14,49.93,49.94,238496.0,49.3889,49.3889,49.1821,49.1919,238496.0
2023-05-17 09:30:00,50.43,50.45,50.36,50.36,116735.0,49.6746,49.6943,49.6056,49.6056,116735.0
2023-05-17 09:40:00,50.37,50.37,50.2,50.21,99867.0,49.6155,49.6155,49.448,49.4579,99867.0
2023-05-17 09:50:00,50.2,50.22,50.03,50.05,126611.0,49.448,49.4677,49.2806,49.3003,126611.0
2023-05-17 10:00:00,50.06,50.23,50.03,50.15,73657.0,49.3101,49.4776,49.2806,49.3988,73657.0
2023-05-17 10:10:00,50.16,50.22,50.12,50.16,53533.0,49.4086,49.4677,49.3692,49.4086,53533.0
2023-05-17 10:20:00,50.17,50.3,50.17,50.29,66719.0,49.4185,49.5465,49.4185,49.5367,66719.0
2023-05-17 10:30:00,50.29,50.32,50.27,50.29,60829.0,49.5367,49.5662,49.517,49.5367,60829.0
2023-05-17 10:40:00,50.28,50.31,50.25,50.26,30936.0,49.5268,49.5564,49.4973,49.5071,30936.0
2023-05-17 10:50:00,50.25,50.33,50.24,50.32,38928.0,49.4973,49.5761,49.4874,49.5662,38928.0
2023-05-17 11:00:00,50.34,50.38,50.29,50.31,85606.0,49.5859,49.6253,49.5367,49.5564,85606.0
2023-05-17 11:10:00,50.31,50.56,50.31,50.39,168745.0,49.5564,49.8026,49.5564,49.6352,168745.0
2023-05-17 11:20:00,50.4,50.4,50.16,50.38,169175.0,49.645,49.645,49.4086,49.6253,169175.0
2023-05-17 11:30:00,50.39,50.42,50.33,50.41,57152.0,49.6352,49.6647,49.5761,49.6549,57152.0
2023-05-17 11:40:00,50.41,50.54,50.41,50.47,69657.0,49.6549,49.7829,49.6549,49.714,69657.0
2023-05-17 11:50:00,50.47,50.51,50.45,50.49,39504.0,49.714,49.7534,49.6943,49.7337,39504.0
2023-05-17 12:00:00,50.51,50.53,50.47,50.49,43255.0,49.7534,49.7731,49.714,49.7337,43255.0
2023-05-17 12:10:00,50.51,50.52,50.46,50.46,11019.0,49.7534,49.7632,49.7041,49.7041,11019.0
2023-05-17 12:20:00,50.48,50.58,50.46,50.57,30505.0,49.7238,49.8223,49.7041,49.8125,30505.0
2023-05-17 12:30:00,50.58,50.75,50.56,50.75,96832.0,49.8223,49.9898,49.8026,49.9898,96832.0
2023-05-17 12:40:00,50.76,50.91,50.74,50.89,117229.0,49.9996,50.1474,49.9799,50.1277,117229.0
2023-05-17 12:50:00,50.89,50.99,50.84,50.95,613421.0,50.1277,50.2262,50.0784,50.1868,613421.0
2023-05-17 13:00:00,50.96,51.15,50.95,51.09,728159.0,50.1966,50.3838,50.1868,50.3247,728159.0
2023-05-17 13:10:00,51.09,51.1,50.99,51.02,65455.0,50.3247,50.3345,50.2262,50.2557,65455.0
2023-05-17 13:20:00,51.04,51.15,51.04,51.13,80969.0,50.2754,50.3838,50.2754,50.3641,80969.0
2023-05-17 13:30:00,51.14,51.22,51.12,51.15,85346.0,50.3739,50.4527,50.3542,50.3838,85346.0
2023-05-17 13:40:00,51.16,51.29,51.14,51.26,94448.0,50.3936,50.5217,50.3739,50.4921,94448.0
2023-05-17 13:50:00,51.27,51.3,51.2,51.28,158262.0,50.502,50.5315,50.433,50.5118,158262.0
2023-05-17 14:00:00,51.27,51.29,51.1,51.13,108821.0,50.502,50.5217,50.3345,50.3641,108821.0
2023-05-17 14:10:00,51.14,51.22,51.13,51.2,48902.0,50.3739,50.4527,50.3641,50.433,48902.0
2023-05-17 14:20:00,51.2,51.22,51.13,51.15,17645.0,50.433,50.4527,50.3641,50.3838,17645.0
2023-05-17 14:30:00,51.14,51.17,51.03,51.09,98581.0,50.3739,50.4035,50.2656,50.3247,98581.0
2023-05-17 14:40:00,51.1,51.11,51.0,51.1,58956.0,50.3345,50.3444,50.236,50.3345,58956.0
2023-05-17 14:50:00,51.12,51.12,50.97,50.98,61312.0,50.3542,50.3542,50.2065,50.2163,61312.0
2023-05-17 15:00:00,50.99,51.14,50.96,51.14,87654.0,50.2262,50.3739,50.1966,50.3739,87654.0
2023-05-17 15:10:00,51.13,51.19,51.12,51.14,81285.0,50.3641,50.4232,50.3542,50.3739,81285.0
2023-05-17 15:20:00,51.12,51.14,50.97,51.0,90304.0,50.3542,50.3739,50.2065,50.236,90304.0
2023-05-17 15:30:00,51.0,51.07,50.96,51.01,158813.0,50.236,50.305,50.1966,50.2459,158813.0
2023-05-17 15:40:00,50.98,51.18,50.98,51.16,174864.0,50.2163,50.4133,50.2163,50.3936,174864.0
2023-05-17 15:50:00,51.17,51.21,51.07,51.12,147240.0,50.4035,50.4429,50.305,50.3542,147240.0
2023-05-18 09:30:00,51.04,51.16,50.98,51.14,63382.0,50.2754,50.3936,50.2163,50.3739,63382.0
2023-05-18 09:40:00,51.13,51.17,51.04,51.09,95900.0,50.3641,50.4035,50.2754,50.3247,95900.0
2023-05-18 09:50:00,51.07,51.11,51.01,51.07,91092.0,50.305,50.3444,50.2459,50.305,91092.0
2023-05-18 10:00:00,51.11,51.24,51.05,51.21,48467.0,50.3444,50.4724,50.2853,50.4429,48467.0
2023-05-18 10:10:00,51.23,51.36,51.2,51.33,100031.0,50.4626,50.5907,50.433,50.5611,100031.0
2023-05-18 10:20:00,51.34,51.53,51.33,51.52,168598.0,50.571,50.7581,50.5611,50.7483,168598.0
2023-05-18 10:30:00,51.53,51.68,51.53,51.66,101791.0,50.7581,50.9059,50.7581,50.8862,101791.0
2023-05-18 10:40:00,51.65,51.65,51.45,51.59,125032.0,50.8763,50.8763,50.6793,50.8172,125032.0
2023-05-18 10:50:00,51.58,51.63,51.52,51.62,64932.0,50.8074,50.8566,50.7483,50.8468,64932.0
2023-05-18 11:00:00,51.63,51.78,51.62,51.74,88799.0,50.8566,51.0044,50.8468,50.965,88799.0
2023-05-18 11:10:00,51.75,51.75,51.64,51.66,80598.0,50.9748,50.9748,50.8665,50.8862,80598.0
2023-05-18 11:20:00,51.66,51.68,51.54,51.63,238912.0,50.8862,50.9059,50.768,50.8566,238912.0
2023-05-18 11:30:00,51.63,51.67,51.58,51.61,61305.0,50.8566,50.896,50.8074,50.8369,61305.0
2023-05-18 11:40:00,51.6,51.81,51.58,51.75,123507.0,50.8271,51.0339,50.8074,50.9748,123507.0
2023-05-18 11:50:00,51.77,51.81,51.5,51.58,220932.0,50.9945,51.0339,50.7286,50.8074,220932.0
2023-05-18 12:00:00,51.57,51.58,51.39,51.45,98566.0,50.7975,50.8074,50.6202,50.6793,98566.0
2023-05-18 12:10:00,51.43,51.53,51.24,51.38,231729.0,50.6596,50.7581,50.4724,50.6104,231729.0
2023-05-18 12:20:00,51.38,51.42,51.3,51.33,1045595.0,50.6104,50.6498,50.5315,50.5611,1045595.0
2023-05-18 12:30:00,51.34,51.41,51.31,51.32,173347.0,50.571,50.6399,50.5414,50.5512,173347.0
2023-05-18 12:40:00,51.32,51.4,51.27,51.35,105532.0,50.5512,50.6301,50.502,50.5808,105532.0
2023-05-18 12:50:00,51.34,51.37,51.23,51.36,131574.0,50.571,50.6005,50.4626,50.5907,131574.0
2023-05-18 13:00:00,51.35,51.44,51.35,51.43,119535.0,50.5808,50.6695,50.5808,50.6596,119535.0
2023-05-18 13:10:00,51.41,51.5,51.35,51.48,93182.0,50.6399,50.7286,50.5808,50.7089,93182.0
2023-05-18 13:20:00,51.48,51.6,51.33,51.34,214841.0,50.7089,50.8271,50.5611,50.571,214841.0
2023-05-18 13:30:00,51.34,51.47,51.31,51.38,51959.0,50.571,50.699,50.5414,50.6104,51959.0
2023-05-18 13:40:00,51.35,51.37,51.19,51.32,66702.0,50.5808,50.6005,50.4232,50.5512,66702.0
2023-05-18 13:50:00,51.31,51.31,51.15,51.21,73251.0,50.5414,50.5414,50.3838,50.4429,73251.0
2023-05-18 14:00:00,51.21,51.27,51.18,51.22,69139.0,50.4429,50.502,50.4133,50.4527,69139.0
2023-05-18 14:10:00,51.23,51.37,51.2,51.37,24407.0,50.4626,50.6005,50.433,50.6005,24407.0
2023-05-18 14:20:00,51.38,51.49,51.37,51.43,64771.0,50.6104,50.7187,50.6005,50.6596,64771.0
2023-05-18 14:30:00,51.44,51.52,51.44,51.52,51598.0,50.6695,50.7483,50.6695,50.7483,51598.0
2023-05-18 14:40:00,51.5,51.57,51.47,51.56,44670.0,50.7286,50.7975,50.699,50.7877,44670.0
2023-05-18 14:50:00,51.57,51.58,51.52,51.56,21590.0,50.7975,50.8074,50.7483,50.7877,21590.0
2023-05-18 15:00:00,51.56,51.62,51.5,51.6,168105.0,50.7877,50.8468,50.7286,50.8271,168105.0
2023-05-18 15:10:00,51.61,51.8,51.61,51.79,66595.0,50.8369,51.0241,50.8369,51.0142,66595.0
2023-05-18 15:20:00,51.79,51.79,51.66,51.74,128009.0,51.0142,51.0142,50.8862,50.965,128009.0
2023-05-18 15:30:00,51.75,51.81,51.73,51.8,56560.0,50.9748,51.0339,50.9551,51.0241,56560.0
2023-05-18 15:40:00,51.8,52.09,51.79,52.05,283739.0,51.0241,51.3097,51.0142,51.2703,283739.0
2023-05-18 15:50:00,52.06,52.21,52.06,52.1,305668.0,51.2802,51.4279,51.2802,51.3196,305668.0
2023-05-19 09:30:00,52.34,52.41,52.23,52.39,191729.0,51.556,51.6249,51.4476,51.6052,191729.0
2023-05-19 09:40:00,52.39,52.46,52.34,52.36,95156.0,51.6052,51.6742,51.556,51.5757,95156.0
2023-05-19 09:50:00,52.35,52.46,52.34,52.42,74758.0,51.5658,51.6742,51.556,51.6348,74758.0
2023-05-19 10:00:00,52.4,52.41,52.25,52.37,62201.0,51.6151,51.6249,51.4673,51.5855,62201.0
2023-05-19 10:10:00,52.37,52.4,52.28,52.38,55638.0,51.5855,51.6151,51.4969,51.5954,55638.0
2023-05-19 10:20:00,52.41,52.45,52.39,52.44,45447.0,51.6249,51.6643,51.6052,51.6545,45447.0
2023-05-19 10:30:00,52.42,52.46,52.31,52.38,39124.0,51.6348,51.6742,51.5264,51.5954,39124.0
2023-05-19 10:40:00,52.38,52.38,52.26,52.27,57523.0,51.5954,51.5954,51.4772,51.487,57523.0
2023-05-19 10:50:00,52.26,52.38,52.26,52.37,99370.0,51.4772,51.5954,51.4772,51.5855,99370.0
2023-05-19 11:00:00,52.37,52.42,52.21,52.23,97592.0,51.5855,51.6348,51.4279,51.4476,97592.0
2023-05-19 11:10:00,52.24,52.29,52.0,52.09,186303.0,51.4575,51.5067,51.2211,51.3097,186303.0
2023-05-19 11:20:00,52.1,52.23,51.91,51.91,114782.0,51.3196,51.4476,51.1324,51.1324,114782.0
2023-05-19 11:30:00,51.91,51.96,51.63,51.71,130199.0,51.1324,51.1817,50.8566,50.9354,130199.0
2023-05-19 11:40:00,51.7,52.02,51.64,51.97,153075.0,50.9256,51.2408,50.8665,51.1915,153075.0
2023-05-19 11:50:00,51.98,52.08,51.88,51.92,155926.0,51.2014,51.2999,51.1029,51.1423,155926.0
2023-05-19 12:00:00,51.91,51.98,51.83,51.88,1081149.0,51.1324,51.2014,51.0536,51.1029,1081149.0
2023-05-19 12:10:00,51.88,51.96,51.77,51.93,85885.0,51.1029,51.1817,50.9945,51.1521,85885.0
2023-05-19 12:20:00,51.93,52.0,51.84,51.85,42524.0,51.1521,51.2211,51.0635,51.0733,42524.0
2023-05-19 12:30:00,51.84,51.86,51.67,51.86,105339.0,51.0635,51.0832,50.896,51.0832,105339.0
2023-05-19 12:40:00,51.85,51.96,51.84,51.95,39253.0,51.0733,51.1817,51.0635,51.1718,39253.0
2023-05-19 12:50:00,51.94,52.02,51.92,51.95,34351.0,51.162,51.2408,51.1423,51.1718,34351.0
2023-05-19 13:00:00,51.96,52.05,51.93,51.98,47248.0,51.1817,51.2703,51.1521,51.2014,47248.0
2023-05-19 13:10:00,51.98,52.03,51.93,52.02,32915.0,51.2014,51.2506,51.1521,51.2408,32915.0
2023-05-19 13:20:00,52.01,52.03,51.94,51.97,30594.0,51.2309,51.2506,51.162,51.1915,30594.0
2023-05-19 13:30:00,51.98,52.0,51.92,51.97,39744.0,51.2014,51.2211,51.1423,51.1915,39744.0
2023-05-19 13:40:00,51.97,51.98,51.85,51.87,51836.0,51.1915,51.2014,51.0733,51.093,51836.0
2023-05-19 13:50:00,51.86,51.9,51.79,51.79,24583.0,51.0832,51.1226,51.0142,51.0142,24583.0
2023-05-19 14:00:00,51.8,51.84,51.73,51.79,35388.0,51.0241,51.0635,50.9551,51.0142,35388.0
2023-05-19 14:10:00,51.79,51.84,51.67,51.84,101472.0,51.0142,51.0635,50.896,51.0635,101472.0
2023-05-19 14:20:00,51.84,51.91,51.75,51.76,56163.0,51.0635,51.1324,50.9748,50.9847,56163.0
2023-05-19 14:30:00,51.75,51.85,51.71,51.84,32791.0,50.9748,51.0733,50.9354,51.0635,32791.0
2023-05-19 14:40:00,51.82,51.85,51.75,51.76,20145.0,51.0438,51.0733,50.9748,50.9847,20145.0
2023-05-19 14:50:00,51.8,51.97,51.79,51.96,58176.0,51.0241,51.1915,51.0142,51.1817,58176.0
2023-05-19 15:00:00,51.96,51.97,51.85,51.89,51424.0,51.1817,51.1915,51.0733,51.1127,51424.0
2023-05-19 15:10:00,51.89,51.97,51.88,51.92,29513.0,51.1127,51.1915,51.1029,51.1423,29513.0
2023-05-19 15:20:00,51.92,51.92,51.83,51.84,67230.0,51.1423,51.1423,51.0536,51.0635,67230.0
2023-05-19 15:30:00,51.86,51.94,51.79,51.92,29712.0,51.0832,51.162,51.0142,51.1423,29712.0
2023-05-19 15:40:00,51.91,51.97,51.9,51.94,45607.0,51.1324,51.1915,51.1226,51.162,45607.0
2023-05-19 15:50:00,51.93,52.04,51.88,51.94,189109.0,51.1521,51.2605,51.1029,51.162,189109.0
2023-05-22 09:30:00,51.96,52.34,51.95,52.3,144437.0,51.1817,51.556,51.1718,51.5166,144437.0
2023-05-22 09:40:00,52.3,52.38,52.11,52.17,57947.0,51.5166,51.5954,51.3294,51.3885,57947.0
2023-05-22 09:50:00,52.2,52.23,52.0,52.04,41620.0,51.4181,51.4476,51.2211,51.2605,41620.0
2023-05-22 10:00:00,52.04,52.05,51.62,51.68,191533.0,51.2605,51.2703,50.8468,50.9059,191533.0
2023-05-22 10:10:00,51.69,52.08,51.67,52.07,144178.0,50.9157,51.2999,50.896,51.29,144178.0
2023-05-22 10:20:00,52.06,52.11,51.97,52.06,123815.0,51.2802,51.3294,51.1915,51.2802,123815.0
2023-05-22 10:30:00,52.07,52.11,52.02,52.05,39260.0,51.29,51.3294,51.2408,51.2703,39260.0
2023-05-22 10:40:00,52.04,52.05,51.87,51.9,44577.0,51.2605,51.2703,51.093,51.1226,44577.0
2023-05-22 10:50:00,51.9,51.97,51.78,51.97,91832.0,51.1226,51.1915,51.0044,51.1915,91832.0
2023-05-22 11:00:00,52.0,52.12,51.96,52.08,77211.0,51.2211,51.3393,51.1817,51.2999,77211.0
2023-05-22 11:10:00,52.08,52.11,52.04,52.09,52727.0,51.2999,51.3294,51.2605,51.3097,52727.0
2023-05-22 11:20:00,52.07,52.13,52.06,52.1,38585.0,51.29,51.3491,51.2802,51.3196,38585.0
2023-05-22 11:30:00,52.1,52.15,52.03,52.05,38696.0,51.3196,51.3688,51.2506,51.2703,38696.0
2023-05-22 11:40:00,52.04,52.06,51.94,51.99,18026.0,51.2605,51.2802,51.162,51.2112,18026.0
2023-05-22 11:50:00,52.0,52.14,52.0,52.09,27447.0,51.2211,51.359,51.2211,51.3097,27447.0
2023-05-22 12:00:00,52.1,52.14,52.07,52.09,27801.0,51.3196,51.359,51.29,51.3097,27801.0
2023-05-22 12:10:00,52.1,52.12,52.05,52.09,20445.0,51.3196,51.3393,51.2703,51.3097,20445.0
2023-05-22 12:20:00,52.09,52.1,51.96,52.0,26409.0,51.3097,51.3196,51.1817,51.2211,26409.0
2023-05-22 12:30:00,51.99,52.04,51.97,51.98,16021.0,51.2112,51.2605,51.1915,51.2014,16021.0
2023-05-22 12:40:00,51.98,52.02,51.97,51.98,8356.0,51.2014,51.2408,51.1915,51.2014,8356.0
2023-05-22 12:50:00,51.98,52.05,51.98,52.05,10515.0,51.2014,51.2703,51.2014,51.2703,10515.0
2023-05-22 13:00:00,52.05,52.13,52.05,52.07,34025.0,51.2703,51.3491,51.2703,51.29,34025.0
2023-05-22 13:10:00,52.1,52.12,51.84,52.0,218710.0,51.3196,51.3393,51.0635,51.2211,218710.0
2023-05-22 13:20:00,52.01,52.08,51.99,52.05,15714.0,51.2309,51.2999,51.2112,51.2703,15714.0
2023-05-22 13:30:00,52.05,52.12,52.05,52.1,302969.0,51.2703,51.3393,51.2703,51.3196,302969.0
2023-05-22 13:40:00,52.11,52.13,52.08,52.12,814492.0,51.3294,51.3491,51.2999,51.3393,814492.0
2023-05-22 13:50:00,52.1,52.12,52.05,52.06,71040.0,51.3196,51.3393,51.2703,51.2802,71040.0
2023-05-22 14:00:00,52.06,52.11,52.06,52.11,10874.0,51.2802,51.3294,51.2802,51.3294,10874.0
2023-05-22 14:10:00,52.1,52.15,52.06,52.14,25260.0,51.3196,51.3688,51.2802,51.359,25260.0
2023-05-22 14:20:00,52.14,52.19,52.1,52.19,29793.0,51.359,51.4082,51.3196,51.4082,29793.0
2023-05-22 14:30:00,52.2,52.21,52.15,52.16,28433.0,51.4181,51.4279,51.3688,51.3787,28433.0
2023-05-22 14:40:00,52.17,52.23,52.15,52.23,40985.0,51.3885,51.4476,51.3688,51.4476,40985.0
2023-05-22 14:50:00,52.23,52.33,52.12,52.22,95397.0,51.4476,51.5461,51.3393,51.4378,95397.0
2023-05-22 15:00:00,52.21,52.25,52.16,52.17,57724.0,51.4279,51.4673,51.3787,51.3885,57724.0
2023-05-22 15:10:00,52.16,52.19,52.11,52.17,56759.0,51.3787,51.4082,51.3294,51.3885,56759.0
2023-05-22 15:20:00,52.16,52.16,51.96,52.03,57757.0,51.3787,51.3787,51.1817,51.2506,57757.0
2023-05-22 15:30:00,52.03,52.05,51.93,51.97,74119.0,51.2506,51.2703,51.1521,51.1915,74119.0
2023-05-22 15:40:00,51.97,52.02,51.92,51.94,56719.0,51.1915,51.2408,51.1423,51.162,56719.0
2023-05-22 15:50:00,51.93,51.98,51.87,51.96,208748.0,51.1521,51.2014,51.093,51.1817,208748.0
2023-05-23 09:30:00,51.52,51.64,51.48,51.56,83320.0,50.7483,50.8665,50.7089,50.7877,83320.0
2023-05-23 09:40:00,51.56,51.72,51.56,51.71,50598.0,50.7877,50.9453,50.7877,50.9354,50598.0
2023-05-23 09:50:00,51.71,51.77,51.65,51.68,149331.0,50.9354,50.9945,50.8763,50.9059,149331.0
2023-05-23 10:00:00,51.68,51.79,51.65,51.71,95048.0,50.9059,51.0142,50.8763,50.9354,95048.0
2023-05-23 10:10:00,51.71,51.74,51.51,51.67,93878.0,50.9354,50.965,50.7384,50.896,93878.0
2023-05-23 10:20:00,51.68,51.73,51.62,51.7,1154142.0,50.9059,50.9551,50.8468,50.9256,1154142.0
2023-05-23 10:30:00,51.7,51.77,51.66,51.77,41958.0,50.9256,50.9945,50.8862,50.9945,41958.0
2023-05-23 10:40:00,51.74,51.77,51.66,51.69,71137.0,50.965,50.9945,50.8862,50.9157,71137.0
2023-05-23 10:50:00,51.68,51.68,51.56,51.61,66261.0,50.9059,50.9059,50.7877,50.8369,66261.0
2023-05-23 11:00:00,51.61,51.72,51.6,51.7,41235.0,50.8369,50.9453,50.8271,50.9256,41235.0
2023-05-23 11:10:00,51.7,51.71,51.61,51.62,44420.0,50.9256,50.9354,50.8369,50.8468,44420.0
2023-05-23 11:20:00,51.61,51.75,51.61,51.73,65154.0,50.8369,50.9748,50.8369,50.9551,65154.0
2023-05-23 11:30:00,51.73,51.76,51.68,51.72,33511.0,50.9551,50.9847,50.9059,50.9453,33511.0
2023-05-23 11:40:00,51.73,51.78,51.71,51.73,68172.0,50.9551,51.0044,50.9354,50.9551,68172.0
2023-05-23 11:50:00,51.73,51.77,51.66,51.69,90976.0,50.9551,50.9945,50.8862,50.9157,90976.0
2023-05-23 12:00:00,51.71,51.75,51.62,51.63,56169.0,50.9354,50.9748,50.8468,50.8566,56169.0
2023-05-23 12:10:00,51.63,51.66,51.58,51.6,76362.0,50.8566,50.8862,50.8074,50.8271,76362.0
2023-05-23 12:20:00,51.61,51.65,51.56,51.58,30892.0,50.8369,50.8763,50.7877,50.8074,30892.0
2023-05-23 12:30:00,51.57,51.6,51.32,51.38,111598.0,50.7975,50.8271,50.5512,50.6104,111598.0
2023-05-23 12:40:00,51.38,51.41,51.24,51.29,89838.0,50.6104,50.6399,50.4724,50.5217,89838.0
2023-05-23 12:50:00,51.28,51.4,51.26,51.33,65934.0,50.5118,50.6301,50.4921,50.5611,65934.0
2023-05-23 13:00:00,51.35,51.47,51.3,51.45,56913.0,50.5808,50.699,50.5315,50.6793,56913.0
2023-05-23 13:10:00,51.46,51.5,51.44,51.48,25683.0,50.6892,50.7286,50.6695,50.7089,25683.0
2023-05-23 13:20:00,51.48,51.48,51.19,51.22,122928.0,50.7089,50.7089,50.4232,50.4527,122928.0
2023-05-23 13:30:00,51.2,51.2,51.07,51.2,227906.0,50.433,50.433,50.305,50.433,227906.0
2023-05-23 13:40:00,51.21,51.31,51.19,51.19,43216.0,50.4429,50.5414,50.4232,50.4232,43216.0
2023-05-23 13:50:00,51.2,51.22,51.15,51.19,30773.0,50.433,50.4527,50.3838,50.4232,30773.0
2023-05-23 14:00:00,51.19,51.32,51.17,51.21,62650.0,50.4232,50.5512,50.4035,50.4429,62650.0
2023-05-23 14:10:00,51.21,51.24,51.0,51.04,93770.0,50.4429,50.4724,50.236,50.2754,93770.0
2023-05-23 14:20:00,51.03,51.03,50.69,50.85,275810.0,50.2656,50.2656,49.9307,50.0883,275810.0
2023-05-23 14:30:00,50.83,50.98,50.79,50.84,52574.0,50.0686,50.2163,50.0292,50.0784,52574.0
2023-05-23 14:40:00,50.84,50.91,50.77,50.86,35379.0,50.0784,50.1474,50.0095,50.0981,35379.0
2023-05-23 14:50:00,50.86,50.97,50.86,50.96,34340.0,50.0981,50.2065,50.0981,50.1966,34340.0
2023-05-23 15:00:00,50.95,50.97,50.8,50.88,50910.0,50.1868,50.2065,50.039,50.1178,50910.0
2023-05-23 15:10:00,50.9,50.99,50.76,50.76,51981.0,50.1375,50.2262,49.9996,49.9996,51981.0
2023-05-23 15:20:00,50.76,50.96,50.75,50.95,61818.0,49.9996,50.1966,49.9898,50.1868,61818.0
2023-05-23 15:30:00,50.96,51.02,50.93,50.97,44946.0,50.1966,50.2557,50.1671,50.2065,44946.0
2023-05-23 15:40:00,50.95,51.03,50.93,50.96,57640.0,50.1868,50.2656,50.1671,50.1966,57640.0
2023-05-23 15:50:00,50.97,50.98,50.78,50.79,236739.0,50.2065,50.2163,50.0193,50.0292,236739.0
2023-05-24 09:30:00,50.37,50.37,50.21,50.23,450331.0,49.6155,49.6155,49.4579,49.4776,450331.0
2023-05-24 09:40:00,50.23,50.26,50.11,50.13,242996.0,49.4776,49.5071,49.3594,49.3791,242996.0
2023-05-24 09:50:00,50.12,50.17,50.02,50.06,134803.0,49.3692,49.4185,49.2707,49.3101,134803.0
2023-05-24 10:00:00,50.05,50.11,49.91,49.92,214474.0,49.3003,49.3594,49.1624,49.1722,214474.0
2023-05-24 10:10:00,49.93,50.08,49.93,50.03,178655.0,49.1821,49.3298,49.1821,49.2806,178655.0
2023-05-24 10:20:00,50.01,50.06,49.86,49.95,144050.0,49.2609,49.3101,49.1131,49.2018,144050.0
2023-05-24 10:30:00,49.94,50.04,49.94,50.03,72547.0,49.1919,49.2904,49.1919,49.2806,72547.0
2023-05-24 10:40:00,50.0,50.07,49.9,49.94,129871.0,49.251,49.32,49.1525,49.1919,129871.0
2023-05-24 10:50:00,49.94,49.95,49.86,49.89,92094.0,49.1919,49.2018,49.1131,49.1427,92094.0
2023-05-24 11:00:00,49.9,49.96,49.82,49.88,164970.0,49.1525,49.2116,49.0737,49.1328,164970.0
2023-05-24 11:10:00,49.91,49.97,49.86,49.94,123767.0,49.1624,49.2215,49.1131,49.1919,123767.0
2023-05-24 11:20:00,49.95,50.25,49.94,50.07,153522.0,49.2018,49.4973,49.1919,49.32,153522.0
2023-05-24 11:30:00,50.07,50.11,49.98,50.01,94631.0,49.32,49.3594,49.2313,49.2609,94631.0
2023-05-24 11:40:00,50.03,50.04,49.84,49.94,199404.0,49.2806,49.2904,49.0934,49.1919,199404.0
2023-05-24 11:50:00,49.96,50.0,49.88,49.88,53271.0,49.2116,49.251,49.1328,49.1328,53271.0
2023-05-24 12:00:00,49.91,50.01,49.9,49.96,37354.0,49.1624,49.2609,49.1525,49.2116,37354.0
2023-05-24 12:10:00,49.97,49.98,49.79,49.82,91303.0,49.2215,49.2313,49.0442,49.0737,91303.0
2023-05-24 12:20:00,49.83,49.86,49.75,49.79,46328.0,49.0836,49.1131,49.0048,49.0442,46328.0
2023-05-24 12:30:00,49.79,49.87,49.76,49.86,36889.0,49.0442,49.123,49.0146,49.1131,36889.0
2023-05-24 12:40:00,49.88,49.95,49.85,49.87,69736.0,49.1328,49.2018,49.1033,49.123,69736.0
2023-05-24 12:50:00,49.87,49.95,49.86,49.92,34113.0,49.123,49.2018,49.1131,49.1722,34113.0
2023-05-24 13:00:00,49.93,49.93,49.83,49.85,47976.0,49.1821,49.1821,49.0836,49.1033,47976.0
2023-05-24 13:10:00,49.86,49.91,49.77,49.9,58611.0,49.1131,49.1624,49.0245,49.1525,58611.0
2023-05-24 13:20:00,49.9,50.01,49.86,49.89,102034.0,49.1525,49.2609,49.1131,49.1427,102034.0
2023-05-24 13:30:00,49.89,50.05,49.89,50.04,55147.0,49.1427,49.3003,49.1427,49.2904,55147.0
2023-05-24 13:40:00,50.04,50.15,50.02,50.03,124434.0,49.2904,49.3988,49.2707,49.2806,124434.0
2023-05-24 13:50:00,50.04,50.1,50.01,50.06,28068.0,49.2904,49.3495,49.2609,49.3101,28068.0
2023-05-24 14:00:00,50.11,50.14,49.95,49.95,61999.0,49.3594,49.3889,49.2018,49.2018,61999.0
2023-05-24 14:10:00,49.96,50.04,49.89,49.96,72530.0,49.2116,49.2904,49.1427,49.2116,72530.0
2023-05-24 14:20:00,49.93,49.97,49.82,49.84,68562.0,49.1821,49.2215,49.0737,49.0934,68562.0
2023-05-24 14:30:00,49.85,50.0,49.81,49.97,75850.0,49.1033,49.251,49.0639,49.2215,75850.0
2023-05-24 14:40:00,49.98,50.02,49.94,49.95,37920.0,49.2313,49.2707,49.1919,49.2018,37920.0
2023-05-24 14:50:00,49.94,49.99,49.84,49.88,62929.0,49.1919,49.2412,49.0934,49.1328,62929.0
2023-05-24 15:00:00,49.88,49.95,49.83,49.93,29295.0,49.1328,49.2018,49.0836,49.1821,29295.0
2023-05-24 15:10:00,49.91,50.22,49.91,50.2,47896.0,49.1624,49.4677,49.1624,49.448,47896.0
2023-05-24 15:20:00,50.21,50.34,50.19,50.28,1135147.0,49.4579,49.5859,49.4382,49.5268,1135147.0
2023-05-24 15:30:00,50.3,50.47,50.17,50.24,190459.0,49.5465,49.714,49.4185,49.4874,190459.0
2023-05-24 15:40:00,50.27,50.29,50.08,50.17,239689.0,49.517,49.5367,49.3298,49.4185,239689.0
2023-05-24 15:50:00,50.16,50.16,49.97,50.05,155764.0,49.4086,49.4086,49.2215,49.3003,155764.0
2023-05-25 09:30:00,50.89,50.91,50.38,50.4,214766.0,50.1277,50.1474,49.6253,49.645,214766.0
2023-05-25 09:40:00,50.41,50.66,50.39,50.43,211394.0,49.6549,49.9011,49.6352,49.6746,211394.0
2023-05-25 09:50:00,50.43,50.58,50.38,50.52,62019.0,49.6746,49.8223,49.6253,49.7632,62019.0
2023-05-25 10:00:00,50.51,50.66,50.44,50.46,105356.0,49.7534,49.9011,49.6844,49.7041,105356.0
2023-05-25 10:10:00,50.45,50.53,50.37,50.4,77571.0,49.6943,49.7731,49.6155,49.645,77571.0
2023-05-25 10:20:00,50.39,50.54,50.34,50.49,53905.0,49.6352,49.7829,49.5859,49.7337,53905.0
2023-05-25 10:30:00,50.51,50.58,50.4,50.58,66282.0,49.7534,49.8223,49.645,49.8223,66282.0
2023-05-25 10:40:00,50.59,50.71,50.56,50.63,72415.0,49.8322,49.9504,49.8026,49.8716,72415.0
2023-05-25 10:50:00,50.65,50.67,50.59,50.66,54577.0,49.8913,49.911,49.8322,49.9011,54577.0
2023-05-25 11:00:00,50.66,50.79,50.65,50.77,48866.0,49.9011,50.0292,49.8913,50.0095,48866.0
2023-05-25 11:10:00,50.77,50.86,50.62,50.66,122538.0,50.0095,50.0981,49.8617,49.9011,122538.0
2023-05-25 11:20:00,50.64,50.7,50.6,50.62,73353.0,49.8814,49.9405,49.842,49.8617,73353.0
2023-05-25 11:30:00,50.62,50.64,50.47,50.47,33731.0,49.8617,49.8814,49.714,49.714,33731.0
2023-05-25 11:40:00,50.46,50.47,50.37,50.45,60279.0,49.7041,49.714,49.6155,49.6943,60279.0
2023-05-25 11:50:00,50.43,50.53,50.4,50.48,65306.0,49.6746,49.7731,49.645,49.7238,65306.0
2023-05-25 12:00:00,50.5,50.62,50.5,50.58,40736.0,49.7435,49.8617,49.7435,49.8223,40736.0
2023-05-25 12:10:00,50.6,50.75,50.6,50.75,32667.0,49.842,49.9898,49.842,49.9898,32667.0
2023-05-25 12:20:00,50.75,50.85,50.68,50.74,123617.0,49.9898,50.0883,49.9208,49.9799,123617.0
2023-05-25 12:30:00,50.76,50.79,50.62,50.71,126997.0,49.9996,50.0292,49.8617,49.9504,126997.0
2023-05-25 12:40:00,50.72,50.79,50.7,50.73,23657.0,49.9602,50.0292,49.9405,49.9701,23657.0
2023-05-25 12:50:00,50.73,50.78,50.62,50.64,30549.0,49.9701,50.0193,49.8617,49.8814,30549.0
2023-05-25 13:00:00,50.64,50.69,50.58,50.65,30638.0,49.8814,49.9307,49.8223,49.8913,30638.0
2023-05-25 13:10:00,50.65,50.82,50.65,50.79,38290.0,49.8913,50.0587,49.8913,50.0292,38290.0
2023-05-25 13:20:00,50.8,50.94,50.78,50.89,55429.0,50.039,50.1769,50.0193,50.1277,55429.0
2023-05-25 13:30:00,50.89,50.98,50.87,50.92,70201.0,50.1277,50.2163,50.108,50.1572,70201.0
2023-05-25 13:40:00,50.92,50.94,50.87,50.93,16086.0,50.1572,50.1769,50.108,50.1671,16086.0
2023-05-25 13:50:00,50.94,50.96,50.84,50.96,29660.0,50.1769,50.1966,50.0784,50.1966,29660.0
2023-05-25 14:00:00,50.96,51.25,50.91,50.93,137531.0,50.1966,50.4823,50.1474,50.1671,137531.0
2023-05-25 14:10:00,50.94,51.1,50.93,51.06,23121.0,50.1769,50.3345,50.1671,50.2951,23121.0
2023-05-25 14:20:00,51.07,51.07,50.97,50.98,76440.0,50.305,50.305,50.2065,50.2163,76440.0
2023-05-25 14:30:00,50.98,50.99,50.73,50.79,78637.0,50.2163,50.2262,49.9701,50.0292,78637.0
2023-05-25 14:40:00,50.79,50.83,50.67,50.72,34716.0,50.0292,50.0686,49.911,49.9602,34716.0
2023-05-25 14:50:00,50.71,50.79,50.71,50.76,34397.0,49.9504,50.0292,49.9504,49.9996,34397.0
2023-05-25 15:00:00,50.78,50.94,50.74,50.94,21813.0,50.0193,50.1769,49.9799,50.1769,21813.0
2023-05-25 15:10:00,50.95,51.02,50.86,50.91,137970.0,50.1868,50.2557,50.0981,50.1474,137970.0
2023-05-25 15:20:00,50.9,51.09,50.9,51.04,50437.0,50.1375,50.3247,50.1375,50.2754,50437.0
2023-05-25 15:30:00,51.04,51.13,50.97,51.05,89163.0,50.2754,50.3641,50.2065,50.2853,89163.0
2023-05-25 15:40:00,51.06,51.12,50.97,51.0,50356.0,50.2951,50.3542,50.2065,50.236,50356.0
2023-05-25 15:50:00,51.0,51.01,50.85,50.87,119744.0,50.236,50.2459,50.0883,50.108,119744.0
2023-05-26 09:30:00,51.01,51.31,51.01,51.29,266760.0,50.2459,50.5414,50.2459,50.5217,266760.0
2023-05-26 09:40:00,51.32,51.54,51.31,51.44,1280233.0,50.5512,50.768,50.5414,50.6695,1280233.0
2023-05-26 09:50:00,51.46,51.5,51.38,51.45,230306.0,50.6892,50.7286,50.6104,50.6793,230306.0
2023-05-26 10:00:00,51.47,51.69,51.43,51.69,147191.0,50.699,50.9157,50.6596,50.9157,147191.0
2023-05-26 10:10:00,51.69,51.77,51.59,51.76,158351.0,50.9157,50.9945,50.8172,50.9847,158351.0
2023-05-26 10:20:00,51.77,51.99,51.76,51.98,105309.0,50.9945,51.2112,50.9847,51.2014,105309.0
2023-05-26 10:30:00,51.99,52.05,51.91,52.0,125026.0,51.2112,51.2703,51.1324,51.2211,125026.0
2023-05-26 10:40:00,52.01,52.14,51.95,52.09,178954.0,51.2309,51.359,51.1718,51.3097,178954.0
2023-05-26 10:50:00,52.08,52.1,51.96,52.04,49118.0,51.2999,51.3196,51.1817,51.2605,49118.0
2023-05-26 11:00:00,52.04,52.12,51.9,51.94,113874.0,51.2605,51.3393,51.1226,51.162,113874.0
2023-05-26 11:10:00,51.94,51.95,51.79,51.88,95649.0,51.162,51.1718,51.0142,51.1029,95649.0
2023-05-26 11:20:00,51.89,51.93,51.76,51.83,95396.0,51.1127,51.1521,50.9847,51.0536,95396.0
2023-05-26 11:30:00,51.83,51.91,51.83,51.88,37310.0,51.0536,51.1324,51.0536,51.1029,37310.0
2023-05-26 11:40:00,51.89,52.03,51.88,52.0,88164.0,51.1127,51.2506,51.1029,51.2211,88164.0
2023-05-26 11:50:00,52.03,52.06,51.93,51.95,43897.0,51.2506,51.2802,51.1521,51.1718,43897.0
2023-05-26 12:00:00,51.95,52.06,51.93,52.04,42623.0,51.1718,51.2802,51.1521,51.2605,42623.0
2023-05-26 12:10:00,52.05,52.05,51.97,52.0,15717.0,51.2703,51.2703,51.1915,51.2211,15717.0
2023-05-26 12:20:00,52.01,52.14,52.01,52.12,40896.0,51.2309,51.359,51.2309,51.3393,40896.0
2023-05-26 12:30:00,52.14,52.16,52.1,52.14,32792.0,51.359,51.3787,51.3196,51.359,32792.0
2023-05-26 12:40:00,52.13,52.18,52.11,52.14,29585.0,51.3491,51.3984,51.3294,51.359,29585.0
2023-05-26 12:50:00,52.13,52.16,52.09,52.12,197131.0,51.3491,51.3787,51.3097,51.3393,197131.0
2023-05-26 13:00:00,52.13,52.19,52.12,52.16,19625.0,51.3491,51.4082,51.3393,51.3787,19625.0
2023-05-26 13:10:00,52.16,52.19,52.01,52.07,29082.0,51.3787,51.4082,51.2309,51.29,29082.0
2023-05-26 13:20:00,52.09,52.12,52.06,52.09,56414.0,51.3097,51.3393,51.2802,51.3097,56414.0
2023-05-26 13:30:00,52.08,52.15,52.05,52.11,33461.0,51.2999,51.3688,51.2703,51.3294,33461.0
2023-05-26 13:40:00,52.1,52.11,51.98,52.07,45764.0,51.3196,51.3294,51.2014,51.29,45764.0
2023-05-26 13:50:00,52.07,52.1,52.02,52.09,13079.0,51.29,51.3196,51.2408,51.3097,13079.0
2023-05-26 14:00:00,52.09,52.11,51.96,51.97,53555.0,51.3097,51.3294,51.1817,51.1915,53555.0
2023-05-26 14:10:00,51.97,52.09,51.97,52.07,17493.0,51.1915,51.3097,51.1915,51.29,17493.0
2023-05-26 14:20:00,52.07,52.17,52.06,52.14,29234.0,51.29,51.3885,51.2802,51.359,29234.0
2023-05-26 14:30:00,52.15,52.25,52.13,52.22,63312.0,51.3688,51.4673,51.3491,51.4378,63312.0
2023-05-26 14:40:00,52.23,52.28,52.21,52.26,48188.0,51.4476,51.4969,51.4279,51.4772,48188.0
2023-05-26 14:50:00,52.27,52.31,52.19,52.19,67998.0,51.487,51.5264,51.4082,51.4082,67998.0
2023-05-26 15:00:00,52.22,52.35,52.22,52.34,100362.0,51.4378,51.5658,51.4378,51.556,100362.0
2023-05-26 15:10:00,52.34,52.38,52.28,52.31,90033.0,51.556,51.5954,51.4969,51.5264,90033.0
2023-05-26 15:20:00,52.31,52.33,52.21,52.22,89674.0,51.5264,51.5461,51.4279,51.4378,89674.0
2023-05-26 15:30:00,52.22,52.28,52.16,52.19,112691.0,51.4378,51.4969,51.3787,51.4082,112691.0
2023-05-26 15:40:00,52.18,52.31,52.17,52.28,97575.0,51.3984,51.5264,51.3885,51.4969,97575.0
2023-05-26 15:50:00,52.26,52.31,52.13,52.19,312524.0,51.4772,51.5264,51.3491,51.4082,312524.0
2023-05-30 09:30:00,52.68,52.82,52.65,52.69,334219.0,51.8909,52.0288,51.8613,51.9007,334219.0
2023-05-30 09:40:00,52.69,52.75,52.53,52.62,168457.0,51.9007,51.9598,51.7431,51.8318,168457.0
2023-05-30 09:50:00,52.63,52.68,52.45,52.51,113195.0,51.8416,51.8909,51.6643,51.7234,113195.0
2023-05-30 10:00:00,52.51,52.52,52.28,52.44,157552.0,51.7234,51.7333,51.4969,51.6545,157552.0
2023-05-30 10:10:00,52.44,52.59,52.33,52.59,88800.0,51.6545,51.8022,51.5461,51.8022,88800.0
2023-05-30 10:20:00,52.6,52.66,52.22,52.35,196827.0,51.8121,51.8712,51.4378,51.5658,196827.0
2023-05-30 10:30:00,52.35,52.49,52.29,52.35,142589.0,51.5658,51.7037,51.5067,51.5658,142589.0
2023-05-30 10:40:00,52.34,52.4,52.25,52.36,67887.0,51.556,51.6151,51.4673,51.5757,67887.0
2023-05-30 10:50:00,52.36,52.43,52.33,52.35,56018.0,51.5757,51.6446,51.5461,51.5658,56018.0
2023-05-30 11:00:00,52.32,52.44,52.32,52.4,28037.0,51.5363,51.6545,51.5363,51.6151,28037.0
2023-05-30 11:10:00,52.36,52.39,52.19,52.23,98380.0,51.5757,51.6052,51.4082,51.4476,98380.0
2023-05-30 11:20:00,52.22,52.29,52.09,52.29,157323.0,51.4378,51.5067,51.3097,51.5067,157323.0
2023-05-30 11:30:00,52.3,52.4,52.27,52.39,43701.0,51.5166,51.6151,51.487,51.6052,43701.0
2023-05-30 11:40:00,52.41,52.42,52.3,52.35,199958.0,51.6249,51.6348,51.5166,51.5658,199958.0
2023-05-30 11:50:00,52.35,52.37,52.27,52.36,27195.0,51.5658,51.5855,51.487,51.5757,27195.0
2023-05-30 12:00:00,52.35,52.36,52.21,52.25,23512.0,51.5658,51.5757,51.4279,51.4673,23512.0
2023-05-30 12:10:00,52.26,52.32,52.21,52.27,26167.0,51.4772,51.5363,51.4279,51.487,26167.0
2023-05-30 12:20:00,52.28,52.32,52.17,52.2,37214.0,51.4969,51.5363,51.3885,51.4181,37214.0
2023-05-30 12:30:00,52.2,52.27,52.13,52.13,62455.0,51.4181,51.487,51.3491,51.3491,62455.0
2023-05-30 12:40:00,52.13,52.18,52.05,52.18,57494.0,51.3491,51.3984,51.2703,51.3984,57494.0
2023-05-30 12:50:00,52.18,52.32,52.17,52.3,36174.0,51.3984,51.5363,51.3885,51.5166,36174.0
2023-05-30 13:00:00,52.3,52.31,52.15,52.18,57014.0,51.5166,51.5264,51.3688,51.3984,57014.0
2023-05-30 13:10:00,52.18,52.24,52.15,52.2,75331.0,51.3984,51.4575,51.3688,51.4181,75331.0
2023-05-30 13:20:00,52.21,52.24,52.0,52.03,210191.0,51.4279,51.4575,51.2211,51.2506,210191.0
2023-05-30 13:30:00,52.02,52.11,51.93,52.02,95911.0,51.2408,51.3294,51.1521,51.2408,95911.0
2023-05-30 13:40:00,52.03,52.09,52.01,52.08,37885.0,51.2506,51.3097,51.2309,51.2999,37885.0
2023-05-30 13:50:00,52.09,52.12,51.91,51.92,65774.0,51.3097,51.3393,51.1324,51.1423,65774.0
2023-05-30 14:00:00,51.93,51.96,51.87,51.9,66690.0,51.1521,51.1817,51.093,51.1226,66690.0
2023-05-30 14:10:00,51.88,52.06,51.88,52.04,68736.0,51.1029,51.2802,51.1029,51.2605,68736.0
2023-05-30 14:20:00,52.05,52.21,52.03,52.19,77198.0,51.2703,51.4279,51.2506,51.4082,77198.0
2023-05-30 14:30:00,52.19,52.31,52.18,52.3,161964.0,51.4082,51.5264,51.3984,51.5166,161964.0
2023-05-30 14:40:00,52.32,52.41,52.28,52.28,125314.0,51.5363,51.6249,51.4969,51.4969,125314.0
2023-05-30 14:50:00,52.3,52.36,52.2,52.22,113114.0,51.5166,51.5757,51.4181,51.4378,113114.0
2023-05-30 15:00:00,52.22,52.25,52.15,52.23,120617.0,51.4378,51.4673,51.3688,51.4476,120617.0
2023-05-30 15:10:00,52.22,52.25,52.12,52.2,57373.0,51.4378,51.4673,51.3393,51.4181,57373.0
2023-05-30 15:20:00,52.21,52.29,52.18,52.24,28245.0,51.4279,51.5067,51.3984,51.4575,28245.0
2023-05-30 15:30:00,52.24,52.32,52.22,52.26,76214.0,51.4575,51.5363,51.4378,51.4772,76214.0
2023-05-30 15:40:00,52.24,52.31,52.21,52.26,32461.0,51.4575,51.5264,51.4279,51.4772,32461.0
2023-05-30 15:50:00,52.27,52.27,52.08,52.21,144189.0,51.487,51.487,51.2999,51.4279,144189.0
2023-05-31 09:30:00,51.73,51.87,51.68,51.81,232497.0,50.9551,51.093,50.9059,51.0339,232497.0
2023-05-31 09:40:00,51.82,51.96,51.71,51.77,115332.0,51.0438,51.1817,50.9354,50.9945,115332.0
2023-05-31 09:50:00,51.76,51.84,51.69,51.7,46624.0,50.9847,51.0635,50.9157,50.9256,46624.0
2023-05-31 10:00:00,51.71,51.74,51.59,51.61,81604.0,50.9354,50.965,50.8172,50.8369,81604.0
2023-05-31 10:10:00,51.57,51.6,51.42,51.47,94199.0,50.7975,50.8271,50.6498,50.699,94199.0
2023-05-31 10:20:00,51.45,51.48,51.28,51.37,178313.0,50.6793,50.7089,50.5118,50.6005,178313.0
2023-05-31 10:30:00,51.38,51.41,51.24,51.34,135009.0,50.6104,50.6399,50.4724,50.571,135009.0
2023-05-31 10:40:00,51.33,51.41,51.28,51.37,54638.0,50.5611,50.6399,50.5118,50.6005,54638.0
2023-05-31 10:50:00,51.37,51.47,51.35,51.37,77501.0,50.6005,50.699,50.5808,50.6005,77501.0
2023-05-31 11:00:00,51.38,51.43,51.29,51.33,29175.0,50.6104,50.6596,50.5217,50.5611,29175.0
2023-05-31 11:10:00,51.31,51.34,51.26,51.29,33821.0,50.5414,50.571,50.4921,50.5217,33821.0
2023-05-31 11:20:00,51.3,51.35,51.23,51.24,34936.0,50.5315,50.5808,50.4626,50.4724,34936.0
2023-05-31 11:30:00,51.25,51.33,51.22,51.26,68576.0,50.4823,50.5611,50.4527,50.4921,68576.0
2023-05-31 11:40:00,51.27,51.36,51.27,51.36,99925.0,50.502,50.5907,50.502,50.5907,99925.0
2023-05-31 11:50:00,51.35,51.44,51.29,51.34,27118.0,50.5808,50.6695,50.5217,50.571,27118.0
2023-05-31 12:00:00,51.36,51.45,51.31,51.39,21712.0,50.5907,50.6793,50.5414,50.6202,21712.0
2023-05-31 12:10:00,51.39,51.43,51.36,51.37,21775.0,50.6202,50.6596,50.5907,50.6005,21775.0
2023-05-31 12:20:00,51.37,51.42,51.34,51.37,12121.0,50.6005,50.6498,50.571,50.6005,12121.0
2023-05-31 12:30:00,51.36,51.41,51.33,51.34,32514.0,50.5907,50.6399,50.5611,50.571,32514.0
2023-05-31 12:40:00,51.34,51.51,51.34,51.47,73820.0,50.571,50.7384,50.571,50.699,73820.0
2023-05-31 12:50:00,51.46,51.47,51.28,51.43,56800.0,50.6892,50.699,50.5118,50.6596,56800.0
2023-05-31 13:00:00,51.43,51.5,51.4,51.48,19857.0,50.6596,50.7286,50.6301,50.7089,19857.0
2023-05-31 13:10:00,51.5,51.52,51.45,51.46,26467.0,50.7286,50.7483,50.6793,50.6892,26467.0
2023-05-31 13:20:00,51.45,51.56,51.44,51.56,28202.0,50.6793,50.7877,50.6695,50.7877,28202.0
2023-05-31 13:30:00,51.58,51.69,51.51,51.69,155137.0,50.8074,50.9157,50.7384,50.9157,155137.0
2023-05-31 13:40:00,51.7,51.78,51.59,51.62,126097.0,50.9256,51.0044,50.8172,50.8468,126097.0
2023-05-31 13:50:00,51.63,51.75,51.62,51.74,30089.0,50.8566,50.9748,50.8468,50.965,30089.0
2023-05-31 14:00:00,51.75,51.78,51.68,51.77,25476.0,50.9748,51.0044,50.9059,50.9945,25476.0
2023-05-31 14:10:00,51.78,51.84,51.72,51.78,77536.0,51.0044,51.0635,50.9453,51.0044,77536.0
2023-05-31 14:20:00,51.79,51.83,51.73,51.82,23311.0,51.0142,51.0536,50.9551,51.0438,23311.0
2023-05-31 14:30:00,51.81,51.83,51.73,51.79,67559.0,51.0339,51.0536,50.9551,51.0142,67559.0
2023-05-31 14:40:00,51.8,51.81,51.73,51.74,28440.0,51.0241,51.0339,50.9551,50.965,28440.0
2023-05-31 14:50:00,51.74,51.74,51.56,51.69,129114.0,50.965,50.965,50.7877,50.9157,129114.0
2023-05-31 15:00:00,51.69,51.71,51.61,51.64,302004.0,50.9157,50.9354,50.8369,50.8665,302004.0
2023-05-31 15:10:00,51.65,51.69,51.61,51.64,32803.0,50.8763,50.9157,50.8369,50.8665,32803.0
2023-05-31 15:20:00,51.64,51.73,51.63,51.72,29319.0,50.8665,50.9551,50.8566,50.9453,29319.0
2023-05-31 15:30:00,51.72,51.8,51.68,51.75,50079.0,50.9453,51.0241,50.9059,50.9748,50079.0
2023-05-31 15:40:00,51.77,51.95,51.75,51.86,215883.0,50.9945,51.1718,50.9748,51.0832,215883.0
2023-05-31 15:50:00,51.87,51.89,51.57,51.62,526607.0,51.093,51.1127,50.7975,50.8468,526607.0
2023-06-01 09:30:00,51.66,51.7,51.4,51.54,187712.0,50.8862,50.9256,50.6301,50.768,187712.0
2023-06-01 09:40:00,51.55,51.55,51.37,51.43,94137.0,50.7778,50.7778,50.6005,50.6596,94137.0
2023-06-01 09:50:00,51.43,51.49,51.34,51.44,78237.0,50.6596,50.7187,50.571,50.6695,78237.0
2023-06-01 10:00:00,51.48,51.7,51.48,51.66,84497.0,50.7089,50.9256,50.7089,50.8862,84497.0
2023-06-01 10:10:00,51.68,51.82,51.61,51.65,141206.0,50.9059,51.0438,50.8369,50.8763,141206.0
2023-06-01 10:20:00,51.62,51.67,51.5,51.65,70752.0,50.8468,50.896,50.7286,50.8763,70752.0
2023-06-01 10:30:00,51.65,51.75,51.62,51.75,32411.0,50.8763,50.9748,50.8468,50.9748,32411.0
2023-06-01 10:40:00,51.73,52.07,51.73,51.95,192258.0,50.9551,51.29,50.9551,51.1718,192258.0
2023-06-01 10:50:00,51.96,52.02,51.95,51.99,44689.0,51.1817,51.2408,51.1718,51.2112,44689.0
2023-06-01 11:00:00,51.99,52.03,51.94,51.98,33027.0,51.2112,51.2506,51.162,51.2014,33027.0
2023-06-01 11:10:00,51.96,52.21,51.95,52.12,87276.0,51.1817,51.4279,51.1718,51.3393,87276.0
2023-06-01 11:20:00,52.12,52.21,52.07,52.17,127014.0,51.3393,51.4279,51.29,51.3885,127014.0
2023-06-01 11:30:00,52.19,52.28,52.17,52.19,93715.0,51.4082,51.4969,51.3885,51.4082,93715.0
2023-06-01 11:40:00,52.21,52.34,52.19,52.32,71026.0,51.4279,51.556,51.4082,51.5363,71026.0
2023-06-01 11:50:00,52.33,52.4,52.31,52.4,43977.0,51.5461,51.6151,51.5264,51.6151,43977.0
2023-06-01 12:00:00,52.4,52.5,52.4,52.45,56048.0,51.6151,51.7136,51.6151,51.6643,56048.0
2023-06-01 12:10:00,52.45,52.51,52.42,52.5,26691.0,51.6643,51.7234,51.6348,51.7136,26691.0
2023-06-01 12:20:00,52.5,52.59,52.5,52.56,38898.0,51.7136,51.8022,51.7136,51.7727,38898.0
2023-06-01 12:30:00,52.56,52.58,52.51,52.54,31981.0,51.7727,51.7924,51.7234,51.753,31981.0
2023-06-01 12:40:00,52.55,52.55,52.45,52.53,55147.0,51.7628,51.7628,51.6643,51.7431,55147.0
2023-06-01 12:50:00,52.54,52.57,52.51,52.53,19225.0,51.753,51.7825,51.7234,51.7431,19225.0
2023-06-01 13:00:00,52.57,52.57,52.5,52.51,162464.0,51.7825,51.7825,51.7136,51.7234,162464.0
2023-06-01 13:10:00,52.5,52.57,52.5,52.54,166879.0,51.7136,51.7825,51.7136,51.753,166879.0
2023-06-01 13:20:00,52.54,52.61,52.45,52.51,92823.0,51.753,51.8219,51.6643,51.7234,92823.0
2023-06-01 13:30:00,52.52,52.52,52.48,52.5,34117.0,51.7333,51.7333,51.6939,51.7136,34117.0
2023-06-01 13:40:00,52.49,52.59,52.47,52.59,26687.0,51.7037,51.8022,51.684,51.8022,26687.0
2023-06-01 13:50:00,52.6,52.65,52.57,52.65,32565.0,51.8121,51.8613,51.7825,51.8613,32565.0
2023-06-01 14:00:00,52.65,52.68,52.57,52.67,70906.0,51.8613,51.8909,51.7825,51.881,70906.0
2023-06-01 14:10:00,52.66,52.68,52.6,52.61,79114.0,51.8712,51.8909,51.8121,51.8219,79114.0
2023-06-01 14:20:00,52.62,52.67,52.62,52.64,29825.0,51.8318,51.881,51.8318,51.8515,29825.0
2023-06-01 14:30:00,52.65,52.65,52.58,52.6,33415.0,51.8613,51.8613,51.7924,51.8121,33415.0
2023-06-01 14:40:00,52.6,52.66,52.59,52.66,17847.0,51.8121,51.8712,51.8022,51.8712,17847.0
2023-06-01 14:50:00,52.66,52.76,52.64,52.73,31723.0,51.8712,51.9697,51.8515,51.9401,31723.0
2023-06-01 15:00:00,52.74,52.86,52.74,52.8,105167.0,51.95,52.0682,51.95,52.0091,105167.0
2023-06-01 15:10:00,52.81,52.86,52.78,52.79,25124.0,52.0189,52.0682,51.9894,51.9992,25124.0
2023-06-01 15:20:00,52.78,52.8,52.59,52.61,35457.0,51.9894,52.0091,51.8022,51.8219,35457.0
2023-06-01 15:30:00,52.61,52.63,52.36,52.39,136605.0,51.8219,51.8416,51.5757,51.6052,136605.0
2023-06-01 15:40:00,52.38,52.57,52.35,52.57,70546.0,51.5954,51.7825,51.5658,51.7825,70546.0
2023-06-01 15:50:00,52.56,52.58,52.42,52.58,180201.0,51.7727,51.7924,51.6348,51.7924,180201.0
2023-06-02 09:30:00,53.25,53.6,53.24,53.59,378328.0,52.4523,52.7971,52.4425,52.7872,378328.0
2023-06-02 09:40:00,53.59,53.71,53.4,53.48,213700.0,52.7872,52.9054,52.6001,52.6789,213700.0
2023-06-02 09:50:00,53.48,53.52,53.21,53.21,363658.0,52.6789,52.7183,52.4129,52.4129,363658.0
2023-06-02 10:00:00,53.21,53.4,53.11,53.33,163125.0,52.4129,52.6001,52.3144,52.5311,163125.0
2023-06-02 10:10:00,53.34,53.58,53.33,53.45,156019.0,52.541,52.7774,52.5311,52.6493,156019.0
2023-06-02 10:20:00,53.46,53.53,53.32,53.49,148558.0,52.6592,52.7281,52.5213,52.6887,148558.0
2023-06-02 10:30:00,53.5,53.63,53.41,53.62,116185.0,52.6986,52.8266,52.6099,52.8168,116185.0
2023-06-02 10:40:00,53.63,53.81,53.57,53.75,130342.0,52.8266,53.004,52.7675,52.9448,130342.0
2023-06-02 10:50:00,53.75,53.84,53.69,53.83,79082.0,52.9448,53.0335,52.8857,53.0237,79082.0
2023-06-02 11:00:00,53.84,54.02,53.84,53.92,213468.0,53.0335,53.2108,53.0335,53.1123,213468.0
2023-06-02 11:10:00,53.93,53.98,53.92,53.95,159294.0,53.1222,53.1714,53.1123,53.1419,159294.0
2023-06-02 11:20:00,53.95,54.04,53.95,54.02,52210.0,53.1419,53.2305,53.1419,53.2108,52210.0
2023-06-02 11:30:00,54.01,54.05,53.88,53.88,130609.0,53.201,53.2404,53.0729,53.0729,130609.0
2023-06-02 11:40:00,53.88,53.96,53.85,53.87,92519.0,53.0729,53.1517,53.0434,53.0631,92519.0
2023-06-02 11:50:00,53.87,54.01,53.82,53.98,48447.0,53.0631,53.201,53.0138,53.1714,48447.0
2023-06-02 12:00:00,53.99,54.01,53.92,53.95,66146.0,53.1813,53.201,53.1123,53.1419,66146.0
2023-06-02 12:10:00,53.95,53.98,53.86,53.89,317955.0,53.1419,53.1714,53.0532,53.0828,317955.0
2023-06-02 12:20:00,53.9,53.98,53.89,53.98,39514.0,53.0926,53.1714,53.0828,53.1714,39514.0
2023-06-02 12:30:00,53.99,54.05,53.95,54.04,29410.0,53.1813,53.2404,53.1419,53.2305,29410.0
2023-06-02 12:40:00,54.05,54.14,53.99,54.1,45206.0,53.2404,53.329,53.1813,53.2896,45206.0
2023-06-02 12:50:00,54.1,54.15,54.1,54.13,30039.0,53.2896,53.3389,53.2896,53.3192,30039.0
2023-06-02 13:00:00,54.13,54.18,54.06,54.15,25329.0,53.3192,53.3684,53.2502,53.3389,25329.0
2023-06-02 13:10:00,54.14,54.14,54.05,54.12,49010.0,53.329,53.329,53.2404,53.3093,49010.0
2023-06-02 13:20:00,54.13,54.22,54.12,54.2,116819.0,53.3192,53.4078,53.3093,53.3881,116819.0
2023-06-02 13:30:00,54.2,54.21,54.1,54.12,68221.0,53.3881,53.398,53.2896,53.3093,68221.0
2023-06-02 13:40:00,54.13,54.14,54.06,54.12,84949.0,53.3192,53.329,53.2502,53.3093,84949.0
2023-06-02 13:50:00,54.12,54.16,54.1,54.16,15544.0,53.3093,53.3487,53.2896,53.3487,15544.0
2023-06-02 14:00:00,54.16,54.2,54.0,54.05,102355.0,53.3487,53.3881,53.1911,53.2404,102355.0
2023-06-02 14:10:00,54.05,54.07,54.01,54.05,80516.0,53.2404,53.2601,53.201,53.2404,80516.0
2023-06-02 14:20:00,54.04,54.14,54.04,54.11,42762.0,53.2305,53.329,53.2305,53.2995,42762.0
2023-06-02 14:30:00,54.12,54.19,54.09,54.18,79248.0,53.3093,53.3783,53.2798,53.3684,79248.0
2023-06-02 14:40:00,54.19,54.23,54.16,54.21,71172.0,53.3783,53.4177,53.3487,53.398,71172.0
2023-06-02 14:50:00,54.19,54.23,54.14,54.21,52048.0,53.3783,53.4177,53.329,53.398,52048.0
2023-06-02 15:00:00,54.23,54.31,54.22,54.22,125620.0,53.4177,53.4965,53.4078,53.4078,125620.0
2023-06-02 15:10:00,54.21,54.29,54.18,54.27,83367.0,53.398,53.4768,53.3684,53.4571,83367.0
2023-06-02 15:20:00,54.27,54.28,54.15,54.15,66580.0,53.4571,53.4669,53.3389,53.3389,66580.0
2023-06-02 15:30:00,54.15,54.2,54.11,54.18,120749.0,53.3389,53.3881,53.2995,53.3684,120749.0
2023-06-02 15:40:00,54.19,54.23,54.12,54.18,58949.0,53.3783,53.4177,53.3093,53.3684,58949.0
2023-06-02 15:50:00,54.17,54.18,54.05,54.11,188107.0,53.3586,53.3684,53.2404,53.2995,188107.0
2023-06-05 09:30:00,54.18,54.41,54.15,54.31,219139.0,53.3684,53.595,53.3389,53.4965,219139.0
2023-06-05 09:40:00,54.31,54.45,54.27,54.33,291430.0,53.4965,53.6344,53.4571,53.5162,291430.0
2023-06-05 09:50:00,54.32,54.33,54.1,54.18,94311.0,53.5063,53.5162,53.2896,53.3684,94311.0
2023-06-05 10:00:00,54.21,54.48,54.11,54.15,118059.0,53.398,53.6639,53.2995,53.3389,118059.0
2023-06-05 10:10:00,54.15,54.23,54.02,54.1,125495.0,53.3389,53.4177,53.2108,53.2896,125495.0
2023-06-05 10:20:00,54.11,54.14,54.03,54.09,63628.0,53.2995,53.329,53.2207,53.2798,63628.0
2023-06-05 10:30:00,54.11,54.23,54.06,54.14,64675.0,53.2995,53.4177,53.2502,53.329,64675.0
2023-06-05 10:40:00,54.14,54.32,54.12,54.28,106033.0,53.329,53.5063,53.3093,53.4669,106033.0
2023-06-05 10:50:00,54.29,54.34,54.21,54.25,57943.0,53.4768,53.526,53.398,53.4374,57943.0
2023-06-05 11:00:00,54.25,54.33,54.21,54.31,29541.0,53.4374,53.5162,53.398,53.4965,29541.0
2023-06-05 11:10:00,54.33,54.33,54.25,54.28,23170.0,53.5162,53.5162,53.4374,53.4669,23170.0
2023-06-05 11:20:00,54.29,54.35,54.22,54.34,24866.0,53.4768,53.5359,53.4078,53.526,24866.0
2023-06-05 11:30:00,54.34,54.39,54.27,54.33,46028.0,53.526,53.5753,53.4571,53.5162,46028.0
2023-06-05 11:40:00,54.3,54.37,54.28,54.36,20317.0,53.4866,53.5556,53.4669,53.5457,20317.0
2023-06-05 11:50:00,54.36,54.4,54.32,54.34,19562.0,53.5457,53.5851,53.5063,53.526,19562.0
2023-06-05 12:00:00,54.37,54.39,54.24,54.37,40620.0,53.5556,53.5753,53.4275,53.5556,40620.0
2023-06-05 12:10:00,54.38,54.48,54.36,54.44,76611.0,53.5654,53.6639,53.5457,53.6245,76611.0
2023-06-05 12:20:00,54.44,54.45,54.36,54.42,25651.0,53.6245,53.6344,53.5457,53.6048,25651.0
2023-06-05 12:30:00,54.44,54.45,54.38,54.42,10392.0,53.6245,53.6344,53.5654,53.6048,10392.0
2023-06-05 12:40:00,54.41,54.48,54.41,54.45,23672.0,53.595,53.6639,53.595,53.6344,23672.0
2023-06-05 12:50:00,54.48,54.5,54.46,54.5,20196.0,53.6639,53.6836,53.6442,53.6836,20196.0
2023-06-05 13:00:00,54.51,54.51,54.44,54.5,19815.0,53.6935,53.6935,53.6245,53.6836,19815.0
2023-06-05 13:10:00,54.51,54.51,54.34,54.39,99193.0,53.6935,53.6935,53.526,53.5753,99193.0
2023-06-05 13:20:00,54.4,54.41,54.19,54.24,146458.0,53.5851,53.595,53.3783,53.4275,146458.0
2023-06-05 13:30:00,54.24,54.25,54.12,54.19,93275.0,53.4275,53.4374,53.3093,53.3783,93275.0
2023-06-05 13:40:00,54.17,54.22,54.16,54.18,27850.0,53.3586,53.4078,53.3487,53.3684,27850.0
2023-06-05 13:50:00,54.18,54.25,54.13,54.23,26875.0,53.3684,53.4374,53.3192,53.4177,26875.0
2023-06-05 14:00:00,54.24,54.25,54.08,54.12,54557.0,53.4275,53.4374,53.2699,53.3093,54557.0
2023-06-05 14:10:00,54.13,54.16,54.04,54.16,31686.0,53.3192,53.3487,53.2305,53.3487,31686.0
2023-06-05 14:20:00,54.16,54.17,54.03,54.11,62930.0,53.3487,53.3586,53.2207,53.2995,62930.0
2023-06-05 14:30:00,54.13,54.13,53.7,53.77,325860.0,53.3192,53.3192,52.8956,52.9646,325860.0
2023-06-05 14:40:00,53.78,53.89,53.76,53.8,27378.0,52.9744,53.0828,52.9547,52.9941,27378.0
2023-06-05 14:50:00,53.78,54.03,53.71,54.01,63263.0,52.9744,53.2207,52.9054,53.201,63263.0
2023-06-05 15:00:00,54.01,54.05,53.69,53.73,137321.0,53.201,53.2404,52.8857,52.9251,137321.0
2023-06-05 15:10:00,53.73,53.93,53.72,53.88,69832.0,52.9251,53.1222,52.9153,53.0729,69832.0
2023-06-05 15:20:00,53.91,53.97,53.86,53.9,45250.0,53.1025,53.1616,53.0532,53.0926,45250.0
2023-06-05 15:30:00,53.9,53.96,53.85,53.94,47770.0,53.0926,53.1517,53.0434,53.132,47770.0
2023-06-05 15:40:00,53.94,54.0,53.9,53.99,62666.0,53.132,53.1911,53.0926,53.1813,62666.0
2023-06-05 15:50:00,53.99,54.02,53.87,53.88,159872.0,53.1813,53.2108,53.0631,53.0729,159872.0
2023-06-06 09:30:00,53.75,53.78,53.59,53.65,92702.0,52.9448,52.9744,52.7872,52.8463,92702.0
2023-06-06 09:40:00,53.66,53.8,53.66,53.78,46244.0,52.8562,52.9941,52.8562,52.9744,46244.0
2023-06-06 09:50:00,53.79,53.79,53.71,53.74,43632.0,52.9843,52.9843,52.9054,52.935,43632.0
2023-06-06 10:00:00,53.76,53.93,53.73,53.93,50819.0,52.9547,53.1222,52.9251,53.1222,50819.0
2023-06-06 10:10:00,53.93,54.01,53.84,53.97,80771.0,53.1222,53.201,53.0335,53.1616,80771.0
2023-06-06 10:20:00,53.98,53.99,53.93,53.95,28924.0,53.1714,53.1813,53.1222,53.1419,28924.0
2023-06-06 10:30:00,53.96,54.03,53.92,53.93,29310.0,53.1517,53.2207,53.1123,53.1222,29310.0
2023-06-06 10:40:00,53.93,54.18,53.92,54.18,68333.0,53.1222,53.3684,53.1123,53.3684,68333.0
2023-06-06 10:50:00,54.19,54.22,54.07,54.12,88606.0,53.3783,53.4078,53.2601,53.3093,88606.0
2023-06-06 11:00:00,54.13,54.16,54.08,54.1,41876.0,53.3192,53.3487,53.2699,53.2896,41876.0
2023-06-06 11:10:00,54.08,54.12,54.06,54.08,33894.0,53.2699,53.3093,53.2502,53.2699,33894.0
2023-06-06 11:20:00,54.09,54.11,53.82,53.97,85429.0,53.2798,53.2995,53.0138,53.1616,85429.0
2023-06-06 11:30:00,53.97,54.08,53.97,54.07,28821.0,53.1616,53.2699,53.1616,53.2601,28821.0
2023-06-06 11:40:00,54.07,54.17,54.0,54.13,94999.0,53.2601,53.3586,53.1911,53.3192,94999.0
2023-06-06 11:50:00,54.14,54.17,54.11,54.14,22930.0,53.329,53.3586,53.2995,53.329,22930.0
2023-06-06 12:00:00,54.17,54.21,54.02,54.08,34674.0,53.3586,53.398,53.2108,53.2699,34674.0
2023-06-06 12:10:00,54.09,54.11,54.02,54.05,25228.0,53.2798,53.2995,53.2108,53.2404,25228.0
2023-06-06 12:20:00,54.05,54.07,53.99,54.0,72633.0,53.2404,53.2601,53.1813,53.1911,72633.0
2023-06-06 12:30:00,54.01,54.05,53.91,53.93,178507.0,53.201,53.2404,53.1025,53.1222,178507.0
2023-06-06 12:40:00,53.92,53.95,53.84,53.88,80981.0,53.1123,53.1419,53.0335,53.0729,80981.0
2023-06-06 12:50:00,53.87,53.94,53.79,53.82,62077.0,53.0631,53.132,52.9843,53.0138,62077.0
2023-06-06 13:00:00,53.82,53.98,53.82,53.97,83637.0,53.0138,53.1714,53.0138,53.1616,83637.0
2023-06-06 13:10:00,53.98,54.06,53.95,53.98,47271.0,53.1714,53.2502,53.1419,53.1714,47271.0
2023-06-06 13:20:00,53.95,53.98,53.78,53.9,334378.0,53.1419,53.1714,52.9744,53.0926,334378.0
2023-06-06 13:30:00,53.92,53.93,53.85,53.9,50077.0,53.1123,53.1222,53.0434,53.0926,50077.0
2023-06-06 13:40:00,53.9,53.91,53.85,53.85,22631.0,53.0926,53.1025,53.0434,53.0434,22631.0
2023-06-06 13:50:00,53.85,53.88,53.74,53.81,72986.0,53.0434,53.0729,52.935,53.004,72986.0
2023-06-06 14:00:00,53.8,53.83,53.73,53.83,45839.0,52.9941,53.0237,52.9251,53.0237,45839.0
2023-06-06 14:10:00,53.83,53.9,53.82,53.88,72355.0,53.0237,53.0926,53.0138,53.0729,72355.0
2023-06-06 14:20:00,53.86,53.96,53.83,53.96,85634.0,53.0532,53.1517,53.0237,53.1517,85634.0
2023-06-06 14:30:00,53.95,53.97,53.91,53.95,45289.0,53.1419,53.1616,53.1025,53.1419,45289.0
2023-06-06 14:40:00,53.94,54.0,53.94,53.98,26477.0,53.132,53.1911,53.132,53.1714,26477.0
2023-06-06 14:50:00,53.99,54.03,53.99,54.02,32226.0,53.1813,53.2207,53.1813,53.2108,32226.0
2023-06-06 15:00:00,54.03,54.11,54.03,54.08,31879.0,53.2207,53.2995,53.2207,53.2699,31879.0
2023-06-06 15:10:00,54.07,54.11,54.03,54.1,113174.0,53.2601,53.2995,53.2207,53.2896,113174.0
2023-06-06 15:20:00,54.1,54.14,54.08,54.12,48727.0,53.2896,53.329,53.2699,53.3093,48727.0
2023-06-06 15:30:00,54.13,54.15,54.01,54.03,129236.0,53.3192,53.3389,53.201,53.2207,129236.0
2023-06-06 15:40:00,54.02,54.12,53.96,54.12,137008.0,53.2108,53.3093,53.1517,53.3093,137008.0
2023-06-06 15:50:00,54.1,54.25,54.1,54.11,247632.0,53.2896,53.4374,53.2896,53.2995,247632.0
2023-06-07 09:30:00,54.21,54.46,54.19,54.42,147660.0,53.398,53.6442,53.3783,53.6048,147660.0
2023-06-07 09:40:00,54.42,54.49,54.39,54.43,258165.0,53.6048,53.6738,53.5753,53.6147,258165.0
2023-06-07 09:50:00,54.43,54.51,54.32,54.42,126679.0,53.6147,53.6935,53.5063,53.6048,126679.0
2023-06-07 10:00:00,54.43,54.44,54.2,54.29,113294.0,53.6147,53.6245,53.3881,53.4768,113294.0
2023-06-07 10:10:00,54.29,54.36,54.18,54.24,46181.0,53.4768,53.5457,53.3684,53.4275,46181.0
2023-06-07 10:20:00,54.23,54.27,54.09,54.2,73857.0,53.4177,53.4571,53.2798,53.3881,73857.0
2023-06-07 10:30:00,54.19,54.26,53.99,54.07,172480.0,53.3783,53.4472,53.1813,53.2601,172480.0
2023-06-07 10:40:00,54.07,54.07,53.93,53.96,593184.0,53.2601,53.2601,53.1222,53.1517,593184.0
2023-06-07 10:50:00,53.95,54.03,53.85,54.0,69750.0,53.1419,53.2207,53.0434,53.1911,69750.0
2023-06-07 11:00:00,53.98,54.07,53.97,54.04,31637.0,53.1714,53.2601,53.1616,53.2305,31637.0
2023-06-07 11:10:00,54.03,54.03,53.91,53.95,42978.0,53.2207,53.2207,53.1025,53.1419,42978.0
2023-06-07 11:20:00,53.96,54.05,53.92,54.03,22304.0,53.1517,53.2404,53.1123,53.2207,22304.0
2023-06-07 11:30:00,54.05,54.14,54.0,54.03,76714.0,53.2404,53.329,53.1911,53.2207,76714.0
2023-06-07 11:40:00,54.03,54.03,53.92,54.02,57717.0,53.2207,53.2207,53.1123,53.2108,57717.0
2023-06-07 11:50:00,54.0,54.0,53.79,53.81,51835.0,53.1911,53.1911,52.9843,53.004,51835.0
2023-06-07 12:00:00,53.8,53.95,53.8,53.92,53879.0,52.9941,53.1419,52.9941,53.1123,53879.0
2023-06-07 12:10:00,53.91,53.93,53.85,53.86,59932.0,53.1025,53.1222,53.0434,53.0532,59932.0
2023-06-07 12:20:00,53.86,53.88,53.75,53.8,61338.0,53.0532,53.0729,52.9448,52.9941,61338.0
2023-06-07 12:30:00,53.81,53.94,53.81,53.91,40076.0,53.004,53.132,53.004,53.1025,40076.0
2023-06-07 12:40:00,53.91,53.97,53.89,53.89,34223.0,53.1025,53.1616,53.0828,53.0828,34223.0
2023-06-07 12:50:00,53.89,53.91,53.75,53.8,78502.0,53.0828,53.1025,52.9448,52.9941,78502.0
2023-06-07 13:00:00,53.8,53.85,53.71,53.84,109537.0,52.9941,53.0434,52.9054,53.0335,109537.0
2023-06-07 13:10:00,53.85,53.89,53.68,53.68,110892.0,53.0434,53.0828,52.8759,52.8759,110892.0
2023-06-07 13:20:00,53.7,53.79,53.62,53.74,75037.0,52.8956,52.9843,52.8168,52.935,75037.0
2023-06-07 13:30:00,53.72,53.74,53.61,53.63,49976.0,52.9153,52.935,52.8069,52.8266,49976.0
2023-06-07 13:40:00,53.62,53.76,53.62,53.67,39225.0,52.8168,52.9547,52.8168,52.866,39225.0
2023-06-07 13:50:00,53.67,53.8,53.65,53.77,26892.0,52.866,52.9941,52.8463,52.9646,26892.0
2023-06-07 14:00:00,53.77,53.87,53.77,53.85,47337.0,52.9646,53.0631,52.9646,53.0434,47337.0
2023-06-07 14:10:00,53.86,53.88,53.73,53.88,131411.0,53.0532,53.0729,52.9251,53.0729,131411.0
2023-06-07 14:20:00,53.87,53.93,53.8,53.84,26421.0,53.0631,53.1222,52.9941,53.0335,26421.0
2023-06-07 14:30:00,53.84,53.85,53.66,53.78,78165.0,53.0335,53.0434,52.8562,52.9744,78165.0
2023-06-07 14:40:00,53.76,53.79,53.71,53.75,28414.0,52.9547,52.9843,52.9054,52.9448,28414.0
2023-06-07 14:50:00,53.72,53.84,53.7,53.81,28310.0,52.9153,53.0335,52.8956,53.004,28310.0
2023-06-07 15:00:00,53.83,53.86,53.78,53.78,10059.0,53.0237,53.0532,52.9744,52.9744,10059.0
2023-06-07 15:10:00,53.78,53.84,53.69,53.81,32120.0,52.9744,53.0335,52.8857,53.004,32120.0
2023-06-07 15:20:00,53.83,53.9,53.73,53.8,135006.0,53.0237,53.0926,52.9251,52.9941,135006.0
2023-06-07 15:30:00,53.81,53.87,53.68,53.69,100851.0,53.004,53.0631,52.8759,52.8857,100851.0
2023-06-07 15:40:00,53.7,53.74,53.64,53.72,106823.0,52.8956,52.935,52.8365,52.9153,106823.0
2023-06-07 15:50:00,53.74,53.82,53.61,53.72,172853.0,52.935,53.0138,52.8069,52.9153,172853.0
2023-06-08 09:30:00,53.72,53.84,53.68,53.72,107735.0,52.9153,53.0335,52.8759,52.9153,107735.0
2023-06-08 09:40:00,53.72,53.78,53.55,53.61,92193.0,52.9153,52.9744,52.7478,52.8069,92193.0
2023-06-08 09:50:00,53.61,53.69,53.51,53.66,44096.0,52.8069,52.8857,52.7084,52.8562,44096.0
2023-06-08 10:00:00,53.69,53.88,53.64,53.77,71119.0,52.8857,53.0729,52.8365,52.9646,71119.0
2023-06-08 10:10:00,53.8,53.9,53.76,53.85,42085.0,52.9941,53.0926,52.9547,53.0434,42085.0
2023-06-08 10:20:00,53.84,53.92,53.79,53.91,22533.0,53.0335,53.1123,52.9843,53.1025,22533.0
2023-06-08 10:30:00,53.92,53.97,53.8,53.86,92504.0,53.1123,53.1616,52.9941,53.0532,92504.0
2023-06-08 10:40:00,53.86,54.0,53.85,53.98,83012.0,53.0532,53.1911,53.0434,53.1714,83012.0
2023-06-08 10:50:00,53.98,54.07,53.96,54.05,51231.0,53.1714,53.2601,53.1517,53.2404,51231.0
2023-06-08 11:00:00,54.06,54.09,54.02,54.07,91807.0,53.2502,53.2798,53.2108,53.2601,91807.0
2023-06-08 11:10:00,54.08,54.1,54.01,54.04,88287.0,53.2699,53.2896,53.201,53.2305,88287.0
2023-06-08 11:20:00,54.05,54.13,54.05,54.12,64848.0,53.2404,53.3192,53.2404,53.3093,64848.0
2023-06-08 11:30:00,54.14,54.15,54.08,54.11,30148.0,53.329,53.3389,53.2699,53.2995,30148.0
2023-06-08 11:40:00,54.11,54.13,54.05,54.07,17685.0,53.2995,53.3192,53.2404,53.2601,17685.0
2023-06-08 11:50:00,54.06,54.14,54.04,54.08,47119.0,53.2502,53.329,53.2305,53.2699,47119.0
2023-06-08 12:00:00,54.06,54.13,53.99,54.08,16976.0,53.2502,53.3192,53.1813,53.2699,16976.0
2023-06-08 12:10:00,54.07,54.18,54.07,54.18,45428.0,53.2601,53.3684,53.2601,53.3684,45428.0
2023-06-08 12:20:00,54.17,54.37,54.17,54.34,58853.0,53.3586,53.5556,53.3586,53.526,58853.0
2023-06-08 12:30:00,54.32,54.35,54.22,54.23,24885.0,53.5063,53.5359,53.4078,53.4177,24885.0
2023-06-08 12:40:00,54.2,54.26,54.15,54.16,21343.0,53.3881,53.4472,53.3389,53.3487,21343.0
2023-06-08 12:50:00,54.16,54.25,54.16,54.21,10809.0,53.3487,53.4374,53.3487,53.398,10809.0
2023-06-08 13:00:00,54.21,54.25,54.2,54.24,14494.0,53.398,53.4374,53.3881,53.4275,14494.0
2023-06-08 13:10:00,54.26,54.26,54.22,54.25,7986.0,53.4472,53.4472,53.4078,53.4374,7986.0
2023-06-08 13:20:00,54.25,54.26,54.15,54.16,39800.0,53.4374,53.4472,53.3389,53.3487,39800.0
2023-06-08 13:30:00,54.16,54.18,54.08,54.09,30395.0,53.3487,53.3684,53.2699,53.2798,30395.0
2023-06-08 13:40:00,54.09,54.09,53.99,54.01,94367.0,53.2798,53.2798,53.1813,53.201,94367.0
2023-06-08 13:50:00,54.03,54.12,54.03,54.11,41409.0,53.2207,53.3093,53.2207,53.2995,41409.0
2023-06-08 14:00:00,54.12,54.17,54.08,54.11,1323551.0,53.3093,53.3586,53.2699,53.2995,1323551.0
2023-06-08 14:10:00,54.11,54.21,54.07,54.21,142905.0,53.2995,53.398,53.2601,53.398,142905.0
2023-06-08 14:20:00,54.22,54.24,54.19,54.23,331725.0,53.4078,53.4275,53.3783,53.4177,331725.0
2023-06-08 14:30:00,54.24,54.31,54.24,54.3,153180.0,53.4275,53.4965,53.4275,53.4866,153180.0
2023-06-08 14:40:00,54.29,54.34,54.27,54.28,346560.0,53.4768,53.526,53.4571,53.4669,346560.0
2023-06-08 14:50:00,54.29,54.33,54.28,54.32,11105.0,53.4768,53.5162,53.4669,53.5063,11105.0
2023-06-08 15:00:00,54.32,54.33,54.29,54.33,16728.0,53.5063,53.5162,53.4768,53.5162,16728.0
2023-06-08 15:10:00,54.34,54.37,54.27,54.28,236696.0,53.526,53.5556,53.4571,53.4669,236696.0
2023-06-08 15:20:00,54.3,54.35,54.27,54.31,17025.0,53.4866,53.5359,53.4571,53.4965,17025.0
2023-06-08 15:30:00,54.3,54.33,54.28,54.32,21659.0,53.4866,53.5162,53.4669,53.5063,21659.0
2023-06-08 15:40:00,54.31,54.42,54.31,54.42,64370.0,53.4965,53.6048,53.4965,53.6048,64370.0
2023-06-08 15:50:00,54.42,54.47,54.33,54.35,163847.0,53.6048,53.6541,53.5162,53.5359,163847.0
2023-06-09 09:30:00,54.54,54.71,54.54,54.71,135571.0,53.723,53.8905,53.723,53.8905,135571.0
2023-06-09 09:40:00,54.7,54.8,54.67,54.75,83920.0,53.8806,53.9791,53.8511,53.9299,83920.0
2023-06-09 09:50:00,54.76,54.9,54.76,54.79,63984.0,53.9397,54.0776,53.9397,53.9693,63984.0
2023-06-09 10:00:00,54.82,54.99,54.82,54.88,88435.0,53.9988,54.1663,53.9988,54.0579,88435.0
2023-06-09 10:10:00,54.88,55.04,54.85,55.04,111003.0,54.0579,54.2155,54.0284,54.2155,111003.0
2023-06-09 10:20:00,55.04,55.05,54.94,55.01,55020.0,54.2155,54.2254,54.117,54.186,55020.0
2023-06-09 10:30:00,55.03,55.06,54.92,54.93,46383.0,54.2057,54.2352,54.0973,54.1072,46383.0
2023-06-09 10:40:00,54.93,54.97,54.8,54.81,105904.0,54.1072,54.1466,53.9791,53.989,105904.0
2023-06-09 10:50:00,54.81,54.89,54.68,54.84,105448.0,53.989,54.0678,53.8609,54.0185,105448.0
2023-06-09 11:00:00,54.85,54.97,54.83,54.93,25912.0,54.0284,54.1466,54.0087,54.1072,25912.0
2023-06-09 11:10:00,54.93,54.97,54.83,54.86,37811.0,54.1072,54.1466,54.0087,54.0382,37811.0
2023-06-09 11:20:00,54.85,54.85,54.5,54.54,127944.0,54.0284,54.0284,53.6836,53.723,127944.0
2023-06-09 11:30:00,54.52,54.59,54.39,54.52,193294.0,53.7033,53.7723,53.5753,53.7033,193294.0
2023-06-09 11:40:00,54.53,54.62,54.53,54.57,50489.0,53.7132,53.8018,53.7132,53.7526,50489.0
2023-06-09 11:50:00,54.58,54.58,54.42,54.42,93093.0,53.7624,53.7624,53.6048,53.6048,93093.0
2023-06-09 12:00:00,54.43,54.49,54.27,54.41,79009.0,53.6147,53.6738,53.4571,53.595,79009.0
2023-06-09 12:10:00,54.42,54.52,54.41,54.52,19365.0,53.6048,53.7033,53.595,53.7033,19365.0
2023-06-09 12:20:00,54.51,54.52,54.29,54.36,29688.0,53.6935,53.7033,53.4768,53.5457,29688.0
2023-06-09 12:30:00,54.35,54.43,54.3,54.33,21261.0,53.5359,53.6147,53.4866,53.5162,21261.0
2023-06-09 12:40:00,54.31,54.45,54.27,54.45,18619.0,53.4965,53.6344,53.4571,53.6344,18619.0
2023-06-09 12:50:00,54.46,54.52,54.42,54.52,110362.0,53.6442,53.7033,53.6048,53.7033,110362.0
2023-06-09 13:00:00,54.52,54.58,54.49,54.57,20247.0,53.7033,53.7624,53.6738,53.7526,20247.0
2023-06-09 13:10:00,54.56,54.58,54.5,54.5,48354.0,53.7427,53.7624,53.6836,53.6836,48354.0
2023-06-09 13:20:00,54.49,54.6,54.47,54.6,31089.0,53.6738,53.7821,53.6541,53.7821,31089.0
2023-06-09 13:30:00,54.6,54.65,54.59,54.63,13505.0,53.7821,53.8314,53.7723,53.8117,13505.0
2023-06-09 13:40:00,54.63,54.72,54.62,54.64,42743.0,53.8117,53.9003,53.8018,53.8215,42743.0
2023-06-09 13:50:00,54.63,54.71,54.6,54.71,40233.0,53.8117,53.8905,53.7821,53.8905,40233.0
2023-06-09 14:00:00,54.72,54.72,54.66,54.69,36512.0,53.9003,53.9003,53.8412,53.8708,36512.0
2023-06-09 14:10:00,54.7,54.72,54.62,54.66,27852.0,53.8806,53.9003,53.8018,53.8412,27852.0
2023-06-09 14:20:00,54.66,54.76,54.63,54.65,64237.0,53.8412,53.9397,53.8117,53.8314,64237.0
2023-06-09 14:30:00,54.67,54.67,54.54,54.55,33994.0,53.8511,53.8511,53.723,53.7329,33994.0
2023-06-09 14:40:00,54.54,54.62,54.53,54.55,29464.0,53.723,53.8018,53.7132,53.7329,29464.0
2023-06-09 14:50:00,54.55,54.64,54.55,54.63,28309.0,53.7329,53.8215,53.7329,53.8117,28309.0
2023-06-09 15:00:00,54.64,54.69,54.51,54.54,46811.0,53.8215,53.8708,53.6935,53.723,46811.0
2023-06-09 15:10:00,54.53,54.62,54.49,54.61,30530.0,53.7132,53.8018,53.6738,53.792,30530.0
2023-06-09 15:20:00,54.62,54.63,54.55,54.6,47415.0,53.8018,53.8117,53.7329,53.7821,47415.0
2023-06-09 15:30:00,54.6,54.64,54.49,54.56,60367.0,53.7821,53.8215,53.6738,53.7427,60367.0
2023-06-09 15:40:00,54.56,54.62,54.54,54.54,46405.0,53.7427,53.8018,53.723,53.723,46405.0
2023-06-09 15:50:00,54.52,54.55,54.46,54.54,134644.0,53.7033,53.7329,53.6442,53.723,134644.0
2023-06-12 09:30:00,54.8,54.81,54.62,54.77,68795.0,53.9791,53.989,53.8018,53.9496,68795.0
2023-06-12 09:40:00,54.79,54.87,54.67,54.75,164974.0,53.9693,54.0481,53.8511,53.9299,164974.0
2023-06-12 09:50:00,54.73,54.81,54.72,54.77,24313.0,53.9102,53.989,53.9003,53.9496,24313.0
2023-06-12 10:00:00,54.81,54.81,54.63,54.68,39461.0,53.989,53.989,53.8117,53.8609,39461.0
2023-06-12 10:10:00,54.69,54.78,54.63,54.7,37996.0,53.8708,53.9594,53.8117,53.8806,37996.0
2023-06-12 10:20:00,54.68,54.75,54.65,54.73,36220.0,53.8609,53.9299,53.8314,53.9102,36220.0
2023-06-12 10:30:00,54.73,54.75,54.59,54.63,43208.0,53.9102,53.9299,53.7723,53.8117,43208.0
2023-06-12 10:40:00,54.62,54.74,54.61,54.72,23746.0,53.8018,53.92,53.792,53.9003,23746.0
2023-06-12 10:50:00,54.72,54.74,54.64,54.68,42075.0,53.9003,53.92,53.8215,53.8609,42075.0
2023-06-12 11:00:00,54.7,54.75,54.64,54.64,23922.0,53.8806,53.9299,53.8215,53.8215,23922.0
2023-06-12 11:10:00,54.68,54.75,54.66,54.74,19586.0,53.8609,53.9299,53.8412,53.92,19586.0
2023-06-12 11:20:00,54.73,54.74,54.67,54.73,12070.0,53.9102,53.92,53.8511,53.9102,12070.0
2023-06-12 11:30:00,54.72,54.82,54.72,54.81,32007.0,53.9003,53.9988,53.9003,53.989,32007.0
2023-06-12 11:40:00,54.82,54.85,54.78,54.79,23184.0,53.9988,54.0284,53.9594,53.9693,23184.0
2023-06-12 11:50:00,54.8,54.84,54.77,54.84,21233.0,53.9791,54.0185,53.9496,54.0185,21233.0
2023-06-12 12:00:00,54.83,54.85,54.8,54.85,17343.0,54.0087,54.0284,53.9791,54.0284,17343.0
2023-06-12 12:10:00,54.86,54.86,54.81,54.83,16585.0,54.0382,54.0382,53.989,54.0087,16585.0
2023-06-12 12:20:00,54.84,54.87,54.81,54.85,11621.0,54.0185,54.0481,53.989,54.0284,11621.0
2023-06-12 12:30:00,54.85,54.93,54.85,54.92,39054.0,54.0284,54.1072,54.0284,54.0973,39054.0
2023-06-12 12:40:00,54.92,54.95,54.89,54.9,14830.0,54.0973,54.1269,54.0678,54.0776,14830.0
2023-06-12 12:50:00,54.92,54.94,54.9,54.92,19405.0,54.0973,54.117,54.0776,54.0973,19405.0
2023-06-12 13:00:00,54.92,54.95,54.88,54.89,21635.0,54.0973,54.1269,54.0579,54.0678,21635.0
2023-06-12 13:10:00,54.89,54.93,54.88,54.91,19056.0,54.0678,54.1072,54.0579,54.0875,19056.0
2023-06-12 13:20:00,54.92,54.93,54.89,54.9,20188.0,54.0973,54.1072,54.0678,54.0776,20188.0
2023-06-12 13:30:00,54.89,54.91,54.85,54.88,21154.0,54.0678,54.0875,54.0284,54.0579,21154.0
2023-06-12 13:40:00,54.88,54.99,54.88,54.96,33553.0,54.0579,54.1663,54.0579,54.1367,33553.0
2023-06-12 13:50:00,54.95,55.02,54.94,55.01,38144.0,54.1269,54.1958,54.117,54.186,38144.0
2023-06-12 14:00:00,55.01,55.02,54.96,54.96,28171.0,54.186,54.1958,54.1367,54.1367,28171.0
2023-06-12 14:10:00,54.98,55.01,54.96,54.97,21013.0,54.1564,54.186,54.1367,54.1466,21013.0
2023-06-12 14:20:00,54.98,55.0,54.96,54.98,10089.0,54.1564,54.1761,54.1367,54.1564,10089.0
2023-06-12 14:30:00,54.99,55.06,54.98,54.99,44943.0,54.1663,54.2352,54.1564,54.1663,44943.0
2023-06-12 14:40:00,54.98,55.08,54.98,55.08,22052.0,54.1564,54.2549,54.1564,54.2549,22052.0
2023-06-12 14:50:00,55.07,55.21,55.07,55.19,83364.0,54.2451,54.383,54.2451,54.3633,83364.0
2023-06-12 15:00:00,55.2,55.29,55.17,55.29,132162.0,54.3731,54.4618,54.3436,54.4618,132162.0
2023-06-12 15:10:00,55.29,55.48,55.27,55.36,153713.0,54.4618,54.6489,54.4421,54.5307,153713.0
2023-06-12 15:20:00,55.36,55.39,55.3,55.38,80255.0,54.5307,54.5603,54.4716,54.5504,80255.0
2023-06-12 15:30:00,55.38,55.44,55.32,55.43,75088.0,54.5504,54.6095,54.4913,54.5997,75088.0
2023-06-12 15:40:00,55.44,55.51,55.38,55.42,111580.0,54.6095,54.6785,54.5504,54.5898,111580.0
2023-06-12 15:50:00,55.44,55.53,55.36,55.52,173729.0,54.6095,54.6982,54.5307,54.6883,173729.0
2023-06-13 09:30:00,55.89,56.2,55.84,56.2,216450.0,55.0528,55.3581,55.0035,55.3581,216450.0
2023-06-13 09:40:00,56.2,56.37,55.97,56.08,102307.0,55.3581,55.5256,55.1316,55.2399,102307.0
2023-06-13 09:50:00,56.1,56.17,55.92,55.98,129068.0,55.2596,55.3286,55.0823,55.1414,129068.0
2023-06-13 10:00:00,56.03,56.11,55.91,55.95,115274.0,55.1907,55.2695,55.0725,55.1119,115274.0
2023-06-13 10:10:00,55.94,55.96,55.73,55.88,117616.0,55.102,55.1217,54.8952,55.0429,117616.0
2023-06-13 10:20:00,55.89,55.99,55.86,55.99,94886.0,55.0528,55.1513,55.0232,55.1513,94886.0
2023-06-13 10:30:00,55.99,56.11,55.85,56.09,56719.0,55.1513,55.2695,55.0134,55.2498,56719.0
2023-06-13 10:40:00,56.1,56.14,56.01,56.14,72028.0,55.2596,55.299,55.171,55.299,72028.0
2023-06-13 10:50:00,56.14,56.17,56.05,56.07,46329.0,55.299,55.3286,55.2104,55.2301,46329.0
2023-06-13 11:00:00,56.06,56.12,55.99,56.11,47913.0,55.2202,55.2793,55.1513,55.2695,47913.0
2023-06-13 11:10:00,56.12,56.32,56.11,56.28,95919.0,55.2793,55.4764,55.2695,55.437,95919.0
2023-06-13 11:20:00,56.26,56.39,56.24,56.25,72178.0,55.4173,55.5453,55.3976,55.4074,72178.0
2023-06-13 11:30:00,56.28,56.28,56.1,56.1,56962.0,55.437,55.437,55.2596,55.2596,56962.0
2023-06-13 11:40:00,56.13,56.19,56.09,56.17,63196.0,55.2892,55.3483,55.2498,55.3286,63196.0
2023-06-13 11:50:00,56.18,56.27,56.09,56.09,48219.0,55.3384,55.4271,55.2498,55.2498,48219.0
2023-06-13 12:00:00,56.07,56.15,56.0,56.14,50613.0,55.2301,55.3089,55.1611,55.299,50613.0
2023-06-13 12:10:00,56.15,56.22,56.14,56.22,24595.0,55.3089,55.3779,55.299,55.3779,24595.0
2023-06-13 12:20:00,56.21,56.24,56.13,56.22,36882.0,55.368,55.3976,55.2892,55.3779,36882.0
2023-06-13 12:30:00,56.23,56.26,56.2,56.25,26196.0,55.3877,55.4173,55.3581,55.4074,26196.0
2023-06-13 12:40:00,56.26,56.31,56.21,56.25,42899.0,55.4173,55.4665,55.368,55.4074,42899.0
2023-06-13 12:50:00,56.23,56.33,56.22,56.33,21164.0,55.3877,55.4862,55.3779,55.4862,21164.0
2023-06-13 13:00:00,56.33,56.41,56.23,56.24,95950.0,55.4862,55.565,55.3877,55.3976,95950.0
2023-06-13 13:10:00,56.27,56.3,56.18,56.3,77564.0,55.4271,55.4567,55.3384,55.4567,77564.0
2023-06-13 13:20:00,56.31,56.36,56.26,56.33,28492.0,55.4665,55.5158,55.4173,55.4862,28492.0
2023-06-13 13:30:00,56.34,56.35,56.27,56.28,15425.0,55.4961,55.5059,55.4271,55.437,15425.0
2023-06-13 13:40:00,56.29,56.38,56.28,56.36,20585.0,55.4468,55.5355,55.437,55.5158,20585.0
2023-06-13 13:50:00,56.36,56.36,56.23,56.29,87436.0,55.5158,55.5158,55.3877,55.4468,87436.0
2023-06-13 14:00:00,56.29,56.31,56.2,56.2,36578.0,55.4468,55.4665,55.3581,55.3581,36578.0
2023-06-13 14:10:00,56.19,56.22,56.08,56.2,98813.0,55.3483,55.3779,55.2399,55.3581,98813.0
2023-06-13 14:20:00,56.21,56.23,55.98,56.04,78193.0,55.368,55.3877,55.1414,55.2005,78193.0
2023-06-13 14:30:00,56.03,56.05,55.91,56.02,75203.0,55.1907,55.2104,55.0725,55.1808,75203.0
2023-06-13 14:40:00,56.01,56.04,55.91,55.98,52910.0,55.171,55.2005,55.0725,55.1414,52910.0
2023-06-13 14:50:00,55.99,56.13,55.98,56.09,59962.0,55.1513,55.2892,55.1414,55.2498,59962.0
2023-06-13 15:00:00,56.1,56.2,56.1,56.18,32638.0,55.2596,55.3581,55.2596,55.3384,32638.0
2023-06-13 15:10:00,56.17,56.24,56.12,56.18,28927.0,55.3286,55.3976,55.2793,55.3384,28927.0
2023-06-13 15:20:00,56.19,56.26,56.13,56.16,66457.0,55.3483,55.4173,55.2892,55.3187,66457.0
2023-06-13 15:30:00,56.16,56.17,56.1,56.13,43526.0,55.3187,55.3286,55.2596,55.2892,43526.0
2023-06-13 15:40:00,56.14,56.22,56.11,56.13,38979.0,55.299,55.3779,55.2695,55.2892,38979.0
2023-06-13 15:50:00,56.15,56.27,56.1,56.25,131570.0,55.3089,55.4271,55.2596,55.4074,131570.0
2023-06-14 09:30:00,56.33,56.36,56.2,56.27,101522.0,55.4862,55.5158,55.3581,55.4271,101522.0
2023-06-14 09:40:00,56.3,56.44,56.3,56.42,50985.0,55.4567,55.5946,55.4567,55.5749,50985.0
2023-06-14 09:50:00,56.43,56.48,56.37,56.43,109849.0,55.5847,55.634,55.5256,55.5847,109849.0
2023-06-14 10:00:00,56.46,56.6,56.41,56.57,46630.0,55.6143,55.7522,55.565,55.7226,46630.0
2023-06-14 10:10:00,56.58,56.6,56.53,56.55,48012.0,55.7325,55.7522,55.6832,55.7029,48012.0
2023-06-14 10:20:00,56.56,56.64,56.44,56.5,49230.0,55.7128,55.7916,55.5946,55.6537,49230.0
2023-06-14 10:30:00,56.5,56.59,56.49,56.59,27977.0,55.6537,55.7423,55.6438,55.7423,27977.0
2023-06-14 10:40:00,56.59,56.66,56.53,56.6,71858.0,55.7423,55.8113,55.6832,55.7522,71858.0
2023-06-14 10:50:00,56.59,56.6,56.51,56.55,59575.0,55.7423,55.7522,55.6635,55.7029,59575.0
2023-06-14 11:00:00,56.54,56.6,56.51,56.57,17626.0,55.6931,55.7522,55.6635,55.7226,17626.0
2023-06-14 11:10:00,56.59,56.74,56.57,56.73,74565.0,55.7423,55.8901,55.7226,55.8802,74565.0
2023-06-14 11:20:00,56.74,56.84,56.72,56.74,38193.0,55.8901,55.9886,55.8704,55.8901,38193.0
2023-06-14 11:30:00,56.76,56.76,56.7,56.71,42021.0,55.9098,55.9098,55.8507,55.8605,42021.0
2023-06-14 11:40:00,56.72,56.74,56.68,56.71,25478.0,55.8704,55.8901,55.831,55.8605,25478.0
2023-06-14 11:50:00,56.7,56.71,56.6,56.65,24568.0,55.8507,55.8605,55.7522,55.8014,24568.0
2023-06-14 12:00:00,56.63,56.64,56.47,56.58,37654.0,55.7817,55.7916,55.6241,55.7325,37654.0
2023-06-14 12:10:00,56.55,56.68,56.55,56.67,23950.0,55.7029,55.831,55.7029,55.8211,23950.0
2023-06-14 12:20:00,56.66,56.68,56.6,56.62,22691.0,55.8113,55.831,55.7522,55.7719,22691.0
2023-06-14 12:30:00,56.62,56.62,56.54,56.58,22898.0,55.7719,55.7719,55.6931,55.7325,22898.0
2023-06-14 12:40:00,56.58,56.58,56.53,56.55,24947.0,55.7325,55.7325,55.6832,55.7029,24947.0
2023-06-14 12:50:00,56.55,56.61,56.54,56.6,18127.0,55.7029,55.762,55.6931,55.7522,18127.0
2023-06-14 13:00:00,56.59,56.59,56.48,56.49,20246.0,55.7423,55.7423,55.634,55.6438,20246.0
2023-06-14 13:10:00,56.49,56.49,56.35,56.37,31738.0,55.6438,55.6438,55.5059,55.5256,31738.0
2023-06-14 13:20:00,56.35,56.42,56.34,56.39,12189.0,55.5059,55.5749,55.4961,55.5453,12189.0
2023-06-14 13:30:00,56.39,56.43,56.3,56.41,13553.0,55.5453,55.5847,55.4567,55.565,13553.0
2023-06-14 13:40:00,56.41,56.43,56.33,56.41,27331.0,55.565,55.5847,55.4862,55.565,27331.0
2023-06-14 13:50:00,56.4,56.43,56.34,56.38,21034.0,55.5552,55.5847,55.4961,55.5355,21034.0
2023-06-14 14:00:00,56.37,56.37,55.45,55.72,400865.0,55.5256,55.5256,54.6194,54.8853,400865.0
2023-06-14 14:10:00,55.78,55.89,55.54,55.63,163132.0,54.9444,55.0528,54.708,54.7967,163132.0
2023-06-14 14:20:00,55.6,55.71,55.45,55.67,120569.0,54.7671,54.8755,54.6194,54.8361,120569.0
2023-06-14 14:30:00,55.67,56.0,55.54,55.85,186947.0,54.8361,55.1611,54.708,55.0134,186947.0
2023-06-14 14:40:00,55.87,56.29,55.84,56.29,159679.0,55.0331,55.4468,55.0035,55.4468,159679.0
2023-06-14 14:50:00,56.3,56.33,56.06,56.15,160186.0,55.4567,55.4862,55.2202,55.3089,160186.0
2023-06-14 15:00:00,56.13,56.61,56.13,56.59,78027.0,55.2892,55.762,55.2892,55.7423,78027.0
2023-06-14 15:10:00,56.59,56.59,55.99,56.13,122332.0,55.7423,55.7423,55.1513,55.2892,122332.0
2023-06-14 15:20:00,56.12,56.45,56.09,56.23,41600.0,55.2793,55.6044,55.2498,55.3877,41600.0
2023-06-14 15:30:00,56.22,56.33,56.11,56.25,38876.0,55.3779,55.4862,55.2695,55.4074,38876.0
2023-06-14 15:40:00,56.26,56.27,56.01,56.03,94293.0,55.4173,55.4271,55.171,55.1907,94293.0
2023-06-14 15:50:00,56.0,56.36,55.83,56.36,236856.0,55.1611,55.5158,54.9937,55.5158,236856.0
2023-06-15 09:30:00,56.12,56.32,56.08,56.28,185544.0,55.2793,55.4764,55.2399,55.437,185544.0
2023-06-15 09:40:00,56.3,56.6,56.29,56.55,133409.0,55.4567,55.7522,55.4468,55.7029,133409.0
2023-06-15 09:50:00,56.57,56.76,56.56,56.72,128779.0,55.7226,55.9098,55.7128,55.8704,128779.0
2023-06-15 10:00:00,56.73,56.93,56.66,56.86,176566.0,55.8802,56.0772,55.8113,56.0083,176566.0
2023-06-15 10:10:00,56.87,56.9,56.71,56.79,53717.0,56.0181,56.0477,55.8605,55.9393,53717.0
2023-06-15 10:20:00,56.8,56.95,56.74,56.92,82729.0,55.9492,56.0969,55.8901,56.0674,82729.0
2023-06-15 10:30:00,56.93,56.94,56.63,56.68,87168.0,56.0772,56.0871,55.7817,55.831,87168.0
2023-06-15 10:40:00,56.67,57.01,56.65,56.93,77737.0,55.8211,56.156,55.8014,56.0772,77737.0
2023-06-15 10:50:00,56.94,56.94,56.78,56.89,51336.0,56.0871,56.0871,55.9295,56.0378,51336.0
2023-06-15 11:00:00,56.9,57.02,56.85,56.97,89216.0,56.0477,56.1659,55.9984,56.1166,89216.0
2023-06-15 11:10:00,56.97,57.15,56.93,57.05,113870.0,56.1166,56.2939,56.0772,56.1954,113870.0
2023-06-15 11:20:00,57.07,57.25,57.06,57.24,42443.0,56.2151,56.3924,56.2053,56.3826,42443.0
2023-06-15 11:30:00,57.23,57.32,57.14,57.3,71336.0,56.3727,56.4614,56.2841,56.4417,71336.0
2023-06-15 11:40:00,57.29,57.35,57.08,57.11,76654.0,56.4318,56.4909,56.225,56.2545,76654.0
2023-06-15 11:50:00,57.13,57.25,57.09,57.24,30843.0,56.2742,56.3924,56.2348,56.3826,30843.0
2023-06-15 12:00:00,57.24,57.28,57.19,57.25,22720.0,56.3826,56.422,56.3333,56.3924,22720.0
2023-06-15 12:10:00,57.25,57.27,57.15,57.23,34170.0,56.3924,56.4121,56.2939,56.3727,34170.0
2023-06-15 12:20:00,57.21,57.31,57.21,57.29,15415.0,56.353,56.4515,56.353,56.4318,15415.0
2023-06-15 12:30:00,57.3,57.34,57.21,57.28,27652.0,56.4417,56.4811,56.353,56.422,27652.0
2023-06-15 12:40:00,57.29,57.35,57.21,57.27,22708.0,56.4318,56.4909,56.353,56.4121,22708.0
2023-06-15 12:50:00,57.27,57.29,57.21,57.27,22691.0,56.4121,56.4318,56.353,56.4121,22691.0
2023-06-15 13:00:00,57.28,57.29,57.12,57.14,26158.0,56.422,56.4318,56.2644,56.2841,26158.0
2023-06-15 13:10:00,57.15,57.18,57.08,57.14,15712.0,56.2939,56.3235,56.225,56.2841,15712.0
2023-06-15 13:20:00,57.14,57.29,57.13,57.25,64092.0,56.2841,56.4318,56.2742,56.3924,64092.0
2023-06-15 13:30:00,57.29,57.34,57.26,57.26,23724.0,56.4318,56.4811,56.4023,56.4023,23724.0
2023-06-15 13:40:00,57.29,57.45,57.28,57.44,82709.0,56.4318,56.5894,56.422,56.5796,82709.0
2023-06-15 13:50:00,57.42,57.54,57.42,57.51,355179.0,56.5599,56.6781,56.5599,56.6485,355179.0
2023-06-15 14:00:00,57.51,57.58,57.38,57.42,793901.0,56.6485,56.7175,56.5205,56.5599,793901.0
2023-06-15 14:10:00,57.43,57.48,57.39,57.41,156524.0,56.5697,56.619,56.5303,56.55,156524.0
2023-06-15 14:20:00,57.41,57.57,57.38,57.53,93203.0,56.55,56.7076,56.5205,56.6682,93203.0
2023-06-15 14:30:00,57.54,57.7,57.53,57.68,59587.0,56.6781,56.8357,56.6682,56.816,59587.0
2023-06-15 14:40:00,57.69,57.8,57.68,57.77,239081.0,56.8258,56.9342,56.816,56.9046,239081.0
2023-06-15 14:50:00,57.78,58.05,57.78,57.98,143598.0,56.9145,57.1804,56.9145,57.1115,143598.0
2023-06-15 15:00:00,58.01,58.06,57.77,57.89,153366.0,57.141,57.1903,56.9046,57.0228,153366.0
2023-06-15 15:10:00,57.88,58.02,57.82,57.84,156639.0,57.013,57.1509,56.9539,56.9736,156639.0
2023-06-15 15:20:00,57.85,57.88,57.75,57.87,56774.0,56.9834,57.013,56.8849,57.0031,56774.0
2023-06-15 15:30:00,57.87,57.92,57.73,57.76,92768.0,57.0031,57.0524,56.8652,56.8948,92768.0
2023-06-15 15:40:00,57.76,57.86,57.73,57.85,61519.0,56.8948,56.9933,56.8652,56.9834,61519.0
2023-06-15 15:50:00,57.86,57.95,57.59,57.72,914040.0,56.9933,57.0819,56.7273,56.8554,914040.0
2023-06-16 09:30:00,58.26,58.29,57.87,57.96,445364.0,57.3873,57.4168,57.0031,57.0918,445364.0
2023-06-16 09:40:00,57.98,57.98,57.67,57.78,61135.0,57.1115,57.1115,56.8061,56.9145,61135.0
2023-06-16 09:50:00,57.79,57.84,57.71,57.77,33254.0,56.9243,56.9736,56.8455,56.9046,33254.0
2023-06-16 10:00:00,57.81,57.98,57.8,57.92,139357.0,56.944,57.1115,56.9342,57.0524,139357.0
2023-06-16 10:10:00,57.94,58.04,57.8,57.88,57365.0,57.0721,57.1706,56.9342,57.013,57365.0
2023-06-16 10:20:00,57.85,58.09,57.82,58.09,61750.0,56.9834,57.2198,56.9539,57.2198,61750.0
2023-06-16 10:30:00,58.06,58.07,57.92,57.94,40881.0,57.1903,57.2001,57.0524,57.0721,40881.0
2023-06-16 10:40:00,57.95,57.95,57.71,57.78,44030.0,57.0819,57.0819,56.8455,56.9145,44030.0
2023-06-16 10:50:00,57.78,57.94,57.76,57.87,108097.0,56.9145,57.0721,56.8948,57.0031,108097.0
2023-06-16 11:00:00,57.86,57.91,57.73,57.9,35890.0,56.9933,57.0425,56.8652,57.0327,35890.0
2023-06-16 11:10:00,57.9,57.99,57.83,57.84,37923.0,57.0327,57.1213,56.9637,56.9736,37923.0
2023-06-16 11:20:00,57.82,57.85,57.56,57.66,90681.0,56.9539,56.9834,56.6978,56.7963,90681.0
2023-06-16 11:30:00,57.66,57.74,57.6,57.62,54076.0,56.7963,56.8751,56.7372,56.7569,54076.0
2023-06-16 11:40:00,57.63,57.76,57.6,57.64,74020.0,56.7667,56.8948,56.7372,56.7766,74020.0
2023-06-16 11:50:00,57.62,57.79,57.57,57.79,51290.0,56.7569,56.9243,56.7076,56.9243,51290.0
2023-06-16 12:00:00,57.81,57.82,57.74,57.76,22785.0,56.944,56.9539,56.8751,56.8948,22785.0
2023-06-16 12:10:00,57.78,57.84,57.72,57.84,20402.0,56.9145,56.9736,56.8554,56.9736,20402.0
2023-06-16 12:20:00,57.84,57.93,57.83,57.91,88551.0,56.9736,57.0622,56.9637,57.0425,88551.0
2023-06-16 12:30:00,57.91,57.99,57.89,57.93,31929.0,57.0425,57.1213,57.0228,57.0622,31929.0
2023-06-16 12:40:00,57.94,58.01,57.91,58.0,22960.0,57.0721,57.141,57.0425,57.1312,22960.0
2023-06-16 12:50:00,58.0,58.08,58.0,58.03,47427.0,57.1312,57.21,57.1312,57.1607,47427.0
2023-06-16 13:00:00,58.05,58.05,57.91,57.92,30428.0,57.1804,57.1804,57.0425,57.0524,30428.0
2023-06-16 13:10:00,57.89,57.92,57.83,57.92,54237.0,57.0228,57.0524,56.9637,57.0524,54237.0
2023-06-16 13:20:00,57.9,57.94,57.82,57.82,17119.0,57.0327,57.0721,56.9539,56.9539,17119.0
2023-06-16 13:30:00,57.82,57.85,57.74,57.8,38131.0,56.9539,56.9834,56.8751,56.9342,38131.0
2023-06-16 13:40:00,57.81,57.82,57.7,57.73,25497.0,56.944,56.9539,56.8357,56.8652,25497.0
2023-06-16 13:50:00,57.72,57.82,57.72,57.82,15617.0,56.8554,56.9539,56.8554,56.9539,15617.0
2023-06-16 14:00:00,57.82,57.83,57.69,57.75,29446.0,56.9539,56.9637,56.8258,56.8849,29446.0
2023-06-16 14:10:00,57.78,57.79,57.68,57.71,17605.0,56.9145,56.9243,56.816,56.8455,17605.0
2023-06-16 14:20:00,57.72,57.74,57.66,57.74,34559.0,56.8554,56.8751,56.7963,56.8751,34559.0
2023-06-16 14:30:00,57.71,57.72,57.56,57.67,43033.0,56.8455,56.8554,56.6978,56.8061,43033.0
2023-06-16 14:40:00,57.66,57.66,57.55,57.58,52335.0,56.7963,56.7963,56.6879,56.7175,52335.0
2023-06-16 14:50:00,57.58,57.63,57.48,57.48,37517.0,56.7175,56.7667,56.619,56.619,37517.0
2023-06-16 15:00:00,57.5,57.51,57.38,57.42,60339.0,56.6387,56.6485,56.5205,56.5599,60339.0
2023-06-16 15:10:00,57.42,57.42,57.3,57.38,67831.0,56.5599,56.5599,56.4417,56.5205,67831.0
2023-06-16 15:20:00,57.39,57.51,57.33,57.35,59152.0,56.5303,56.6485,56.4712,56.4909,59152.0
2023-06-16 15:30:00,57.34,57.55,57.34,57.53,46281.0,56.4811,56.6879,56.4811,56.6682,46281.0
2023-06-16 15:40:00,57.54,57.54,57.42,57.47,51747.0,56.6781,56.6781,56.5599,56.6091,51747.0
2023-06-16 15:50:00,57.48,57.49,57.2,57.32,275419.0,56.619,56.6288,56.3432,56.4614,275419.0
2023-06-20 09:30:00,56.79,56.97,56.7,56.94,183124.0,55.9393,56.1166,55.8507,56.0871,183124.0
2023-06-20 09:40:00,56.94,56.95,56.76,56.93,43145.0,56.0871,56.0969,55.9098,56.0772,43145.0
2023-06-20 09:50:00,56.94,56.94,56.71,56.74,48363.0,56.0871,56.0871,55.8605,55.8901,48363.0
2023-06-20 10:00:00,56.72,56.73,56.63,56.7,50083.0,55.8704,55.8802,55.7817,55.8507,50083.0
2023-06-20 10:10:00,56.68,56.76,56.42,56.44,84005.0,55.831,55.9098,55.5749,55.5946,84005.0
2023-06-20 10:20:00,56.44,56.45,56.17,56.23,99806.0,55.5946,55.6044,55.3286,55.3877,99806.0
2023-06-20 10:30:00,56.22,56.31,56.16,56.25,67039.0,55.3779,55.4665,55.3187,55.4074,67039.0
2023-06-20 10:40:00,56.27,56.4,56.27,56.4,87383.0,55.4271,55.5552,55.4271,55.5552,87383.0
2023-06-20 10:50:00,56.38,56.4,56.19,56.35,156129.0,55.5355,55.5552,55.3483,55.5059,156129.0
2023-06-20 11:00:00,56.35,56.5,56.35,56.4,52711.0,55.5059,55.6537,55.5059,55.5552,52711.0
2023-06-20 11:10:00,56.41,56.42,56.35,56.38,24285.0,55.565,55.5749,55.5059,55.5355,24285.0
2023-06-20 11:20:00,56.4,56.4,56.33,56.38,8952.0,55.5552,55.5552,55.4862,55.5355,8952.0
2023-06-20 11:30:00,56.4,56.49,56.38,56.48,41615.0,55.5552,55.6438,55.5355,55.634,41615.0
2023-06-20 11:40:00,56.49,56.52,56.41,56.51,39517.0,55.6438,55.6734,55.565,55.6635,39517.0
2023-06-20 11:50:00,56.5,56.51,56.42,56.43,15129.0,55.6537,55.6635,55.5749,55.5847,15129.0
2023-06-20 12:00:00,56.44,56.47,56.38,56.42,33535.0,55.5946,55.6241,55.5355,55.5749,33535.0
2023-06-20 12:10:00,56.41,56.54,56.41,56.53,33574.0,55.565,55.6931,55.565,55.6832,33574.0
2023-06-20 12:20:00,56.53,56.75,56.53,56.72,57171.0,55.6832,55.8999,55.6832,55.8704,57171.0
2023-06-20 12:30:00,56.73,56.84,56.69,56.78,37548.0,55.8802,55.9886,55.8408,55.9295,37548.0
2023-06-20 12:40:00,56.79,56.91,56.79,56.89,50197.0,55.9393,56.0575,55.9393,56.0378,50197.0
2023-06-20 12:50:00,56.91,56.91,56.82,56.88,19975.0,56.0575,56.0575,55.9689,56.028,19975.0
2023-06-20 13:00:00,56.9,56.91,56.78,56.84,18807.0,56.0477,56.0575,55.9295,55.9886,18807.0
2023-06-20 13:10:00,56.82,56.92,56.81,56.91,35209.0,55.9689,56.0674,55.959,56.0575,35209.0
2023-06-20 13:20:00,56.92,57.02,56.9,56.94,74218.0,56.0674,56.1659,56.0477,56.0871,74218.0
2023-06-20 13:30:00,56.94,56.99,56.88,56.89,63650.0,56.0871,56.1363,56.028,56.0378,63650.0
2023-06-20 13:40:00,56.9,56.96,56.89,56.94,17635.0,56.0477,56.1068,56.0378,56.0871,17635.0
2023-06-20 13:50:00,56.94,56.94,56.75,56.78,48966.0,56.0871,56.0871,55.8999,55.9295,48966.0
2023-06-20 14:00:00,56.79,56.84,56.76,56.77,39384.0,55.9393,55.9886,55.9098,55.9196,39384.0
2023-06-20 14:10:00,56.76,56.86,56.76,56.85,20503.0,55.9098,56.0083,55.9098,55.9984,20503.0
2023-06-20 14:20:00,56.85,56.93,56.85,56.92,35440.0,55.9984,56.0772,55.9984,56.0674,35440.0
2023-06-20 14:30:00,56.93,56.93,56.8,56.84,46626.0,56.0772,56.0772,55.9492,55.9886,46626.0
2023-06-20 14:40:00,56.83,56.83,56.73,56.81,18588.0,55.9787,55.9787,55.8802,55.959,18588.0
2023-06-20 14:50:00,56.81,56.84,56.77,56.82,19689.0,55.959,55.9886,55.9196,55.9689,19689.0
2023-06-20 15:00:00,56.83,56.86,56.73,56.8,16014.0,55.9787,56.0083,55.8802,55.9492,16014.0
2023-06-20 15:10:00,56.78,56.81,56.72,56.74,59909.0,55.9295,55.959,55.8704,55.8901,59909.0
2023-06-20 15:20:00,56.74,56.81,56.71,56.79,27908.0,55.8901,55.959,55.8605,55.9393,27908.0
2023-06-20 15:30:00,56.79,56.82,56.69,56.76,27768.0,55.9393,55.9689,55.8408,55.9098,27768.0
2023-06-20 15:40:00,56.75,56.85,56.72,56.84,101222.0,55.8999,55.9984,55.8704,55.9886,101222.0
2023-06-20 15:50:00,56.84,56.92,56.72,56.72,167816.0,55.9886,56.0674,55.8704,55.8704,167816.0
2023-06-21 09:30:00,56.43,56.44,56.25,56.26,69623.0,55.5847,55.5946,55.4074,55.4173,69623.0
2023-06-21 09:40:00,56.25,56.37,56.2,56.28,40462.0,55.4074,55.5256,55.3581,55.437,40462.0
2023-06-21 09:50:00,56.27,56.28,56.1,56.19,44892.0,55.4271,55.437,55.2596,55.3483,44892.0
2023-06-21 10:00:00,56.19,56.22,55.99,56.05,111371.0,55.3483,55.3779,55.1513,55.2104,111371.0
2023-06-21 10:10:00,56.07,56.35,56.06,56.21,64342.0,55.2301,55.5059,55.2202,55.368,64342.0
2023-06-21 10:20:00,56.2,56.27,56.15,56.21,59899.0,55.3581,55.4271,55.3089,55.368,59899.0
2023-06-21 10:30:00,56.24,56.3,56.19,56.28,47908.0,55.3976,55.4567,55.3483,55.437,47908.0
2023-06-21 10:40:00,56.28,56.31,56.04,56.06,57583.0,55.437,55.4665,55.2005,55.2202,57583.0
2023-06-21 10:50:00,56.06,56.22,55.98,56.2,123236.0,55.2202,55.3779,55.1414,55.3581,123236.0
2023-06-21 11:00:00,56.21,56.27,56.01,56.03,77267.0,55.368,55.4271,55.171,55.1907,77267.0
2023-06-21 11:10:00,56.04,56.1,56.0,56.0,107198.0,55.2005,55.2596,55.1611,55.1611,107198.0
2023-06-21 11:20:00,55.99,56.23,55.99,56.23,81897.0,55.1513,55.3877,55.1513,55.3877,81897.0
2023-06-21 11:30:00,56.23,56.37,56.18,56.34,53348.0,55.3877,55.5256,55.3384,55.4961,53348.0
2023-06-21 11:40:00,56.34,56.41,56.29,56.31,67038.0,55.4961,55.565,55.4468,55.4665,67038.0
2023-06-21 11:50:00,56.31,56.31,56.17,56.17,23480.0,55.4665,55.4665,55.3286,55.3286,23480.0
2023-06-21 12:00:00,56.16,56.34,56.16,56.31,111940.0,55.3187,55.4961,55.3187,55.4665,111940.0
2023-06-21 12:10:00,56.31,56.45,56.25,56.39,44906.0,55.4665,55.6044,55.4074,55.5453,44906.0
2023-06-21 12:20:00,56.38,56.4,56.29,56.36,24212.0,55.5355,55.5552,55.4468,55.5158,24212.0
2023-06-21 12:30:00,56.4,56.44,56.31,56.37,21646.0,55.5552,55.5946,55.4665,55.5256,21646.0
2023-06-21 12:40:00,56.38,56.4,56.22,56.23,29213.0,55.5355,55.5552,55.3779,55.3877,29213.0
2023-06-21 12:50:00,56.24,56.3,56.19,56.22,47581.0,55.3976,55.4567,55.3483,55.3779,47581.0
2023-06-21 13:00:00,56.23,56.27,56.11,56.27,50527.0,55.3877,55.4271,55.2695,55.4271,50527.0
2023-06-21 13:10:00,56.29,56.31,56.19,56.21,12626.0,55.4468,55.4665,55.3483,55.368,12626.0
2023-06-21 13:20:00,56.2,56.22,56.12,56.18,75032.0,55.3581,55.3779,55.2793,55.3384,75032.0
2023-06-21 13:30:00,56.17,56.26,56.14,56.26,19654.0,55.3286,55.4173,55.299,55.4173,19654.0
2023-06-21 13:40:00,56.26,56.31,56.22,56.28,15491.0,55.4173,55.4665,55.3779,55.437,15491.0
2023-06-21 13:50:00,56.27,56.37,56.26,56.36,23708.0,55.4271,55.5256,55.4173,55.5158,23708.0
2023-06-21 14:00:00,56.38,56.4,56.34,56.36,16692.0,55.5355,55.5552,55.4961,55.5158,16692.0
2023-06-21 14:10:00,56.34,56.51,56.34,56.5,44025.0,55.4961,55.6635,55.4961,55.6537,44025.0
2023-06-21 14:20:00,56.53,56.58,56.5,56.57,62195.0,55.6832,55.7325,55.6537,55.7226,62195.0
2023-06-21 14:30:00,56.59,56.65,56.54,56.57,48830.0,55.7423,55.8014,55.6931,55.7226,48830.0
2023-06-21 14:40:00,56.56,56.59,56.48,56.5,59877.0,55.7128,55.7423,55.634,55.6537,59877.0
2023-06-21 14:50:00,56.5,56.6,56.49,56.54,31838.0,55.6537,55.7522,55.6438,55.6931,31838.0
2023-06-21 15:00:00,56.54,56.54,56.36,56.42,44719.0,55.6931,55.6931,55.5158,55.5749,44719.0
2023-06-21 15:10:00,56.42,56.49,56.39,56.47,42111.0,55.5749,55.6438,55.5453,55.6241,42111.0
2023-06-21 15:20:00,56.47,56.47,56.33,56.33,198993.0,55.6241,55.6241,55.4862,55.4862,198993.0
2023-06-21 15:30:00,56.33,56.35,56.06,56.15,103181.0,55.4862,55.5059,55.2202,55.3089,103181.0
2023-06-21 15:40:00,56.15,56.27,56.13,56.26,56075.0,55.3089,55.4271,55.2892,55.4173,56075.0
2023-06-21 15:50:00,56.26,56.31,56.04,56.12,160487.0,55.4173,55.4665,55.2005,55.2793,160487.0
2023-06-22 09:30:00,55.84,55.92,55.75,55.83,302106.0,55.0035,55.0823,54.9149,54.9937,302106.0
2023-06-22 09:40:00,55.82,55.93,55.75,55.93,69564.0,54.9838,55.0922,54.9149,55.0922,69564.0
2023-06-22 09:50:00,55.91,56.13,55.91,56.05,49830.0,55.0725,55.2892,55.0725,55.2104,49830.0
2023-06-22 10:00:00,56.06,56.11,55.99,56.05,41696.0,55.2202,55.2695,55.1513,55.2104,41696.0
2023-06-22 10:10:00,56.07,56.37,56.06,56.28,70431.0,55.2301,55.5256,55.2202,55.437,70431.0
2023-06-22 10:20:00,56.28,56.29,56.18,56.25,41691.0,55.437,55.4468,55.3384,55.4074,41691.0
2023-06-22 10:30:00,56.26,56.33,56.11,56.12,62398.0,55.4173,55.4862,55.2695,55.2793,62398.0
2023-06-22 10:40:00,56.1,56.13,55.86,56.01,72525.0,55.2596,55.2892,55.0232,55.171,72525.0
2023-06-22 10:50:00,56.03,56.06,55.89,55.99,44933.0,55.1907,55.2202,55.0528,55.1513,44933.0
2023-06-22 11:00:00,55.98,56.22,55.98,56.12,69077.0,55.1414,55.3779,55.1414,55.2793,69077.0
2023-06-22 11:10:00,56.13,56.18,56.04,56.13,20304.0,55.2892,55.3384,55.2005,55.2892,20304.0
2023-06-22 11:20:00,56.13,56.19,56.05,56.08,27832.0,55.2892,55.3483,55.2104,55.2399,27832.0
2023-06-22 11:30:00,56.07,56.23,56.05,56.19,33478.0,55.2301,55.3877,55.2104,55.3483,33478.0
2023-06-22 11:40:00,56.18,56.32,56.18,56.29,62040.0,55.3384,55.4764,55.3384,55.4468,62040.0
2023-06-22 11:50:00,56.31,56.33,56.2,56.26,26763.0,55.4665,55.4862,55.3581,55.4173,26763.0
2023-06-22 12:00:00,56.26,56.26,56.1,56.14,29861.0,55.4173,55.4173,55.2596,55.299,29861.0
2023-06-22 12:10:00,56.14,56.18,56.1,56.12,64997.0,55.299,55.3384,55.2596,55.2793,64997.0
2023-06-22 12:20:00,56.1,56.23,56.09,56.12,13365.0,55.2596,55.3877,55.2498,55.2793,13365.0
2023-06-22 12:30:00,56.18,56.28,56.16,56.21,38659.0,55.3384,55.437,55.3187,55.368,38659.0
2023-06-22 12:40:00,56.19,56.24,56.16,56.16,21122.0,55.3483,55.3976,55.3187,55.3187,21122.0
2023-06-22 12:50:00,56.17,56.19,56.12,56.17,53350.0,55.3286,55.3483,55.2793,55.3286,53350.0
2023-06-22 13:00:00,56.17,56.17,55.96,56.04,88765.0,55.3286,55.3286,55.1217,55.2005,88765.0
2023-06-22 13:10:00,56.02,56.08,55.99,56.08,19630.0,55.1808,55.2399,55.1513,55.2399,19630.0
2023-06-22 13:20:00,56.07,56.13,56.05,56.1,38168.0,55.2301,55.2892,55.2104,55.2596,38168.0
2023-06-22 13:30:00,56.12,56.15,56.06,56.13,23824.0,55.2793,55.3089,55.2202,55.2892,23824.0
2023-06-22 13:40:00,56.14,56.25,56.14,56.22,32496.0,55.299,55.4074,55.299,55.3779,32496.0
2023-06-22 13:50:00,56.22,56.29,56.21,56.28,56938.0,55.3779,55.4468,55.368,55.437,56938.0
2023-06-22 14:00:00,56.29,56.33,56.27,56.28,27692.0,55.4468,55.4862,55.4271,55.437,27692.0
2023-06-22 14:10:00,56.26,56.31,56.24,56.24,7457.0,55.4173,55.4665,55.3976,55.3976,7457.0
2023-06-22 14:20:00,56.27,56.36,56.27,56.36,16937.0,55.4271,55.5158,55.4271,55.5158,16937.0
2023-06-22 14:30:00,56.36,56.42,56.29,56.39,21802.0,55.5158,55.5749,55.4468,55.5453,21802.0
2023-06-22 14:40:00,56.4,56.41,56.32,56.35,17563.0,55.5552,55.565,55.4764,55.5059,17563.0
2023-06-22 14:50:00,56.35,56.48,56.34,56.46,38596.0,55.5059,55.634,55.4961,55.6143,38596.0
2023-06-22 15:00:00,56.48,56.48,56.38,56.4,76483.0,55.634,55.634,55.5355,55.5552,76483.0
2023-06-22 15:10:00,56.39,56.44,56.35,56.38,77328.0,55.5453,55.5946,55.5059,55.5355,77328.0
2023-06-22 15:20:00,56.38,56.38,56.25,56.26,60216.0,55.5355,55.5355,55.4074,55.4173,60216.0
2023-06-22 15:30:00,56.25,56.36,56.19,56.36,40931.0,55.4074,55.5158,55.3483,55.5158,40931.0
2023-06-22 15:40:00,56.37,56.41,56.35,56.39,22049.0,55.5256,55.565,55.5059,55.5453,22049.0
2023-06-22 15:50:00,56.41,56.52,56.36,56.5,73381.0,55.565,55.6734,55.5158,55.6537,73381.0
2023-06-23 09:30:00,55.56,55.71,55.5,55.61,196228.0,54.7277,54.8755,54.6686,54.777,196228.0
2023-06-23 09:40:00,55.62,55.7,55.52,55.56,75901.0,54.7868,54.8656,54.6883,54.7277,75901.0
2023-06-23 09:50:00,55.54,55.73,55.54,55.7,65184.0,54.708,54.8952,54.708,54.8656,65184.0
2023-06-23 10:00:00,55.68,55.81,55.63,55.79,58174.0,54.8459,54.974,54.7967,54.9543,58174.0
2023-06-23 10:10:00,55.8,55.84,55.72,55.83,67504.0,54.9641,55.0035,54.8853,54.9937,67504.0
2023-06-23 10:20:00,55.83,55.84,55.71,55.75,29363.0,54.9937,55.0035,54.8755,54.9149,29363.0
2023-06-23 10:30:00,55.76,55.89,55.74,55.89,22613.0,54.9247,55.0528,54.905,55.0528,22613.0
2023-06-23 10:40:00,55.88,55.9,55.76,55.82,20098.0,55.0429,55.0626,54.9247,54.9838,20098.0
2023-06-23 10:50:00,55.79,55.82,55.61,55.73,40769.0,54.9543,54.9838,54.777,54.8952,40769.0
2023-06-23 11:00:00,55.74,55.78,55.68,55.7,26048.0,54.905,54.9444,54.8459,54.8656,26048.0
2023-06-23 11:10:00,55.71,55.72,55.63,55.65,28569.0,54.8755,54.8853,54.7967,54.8164,28569.0
2023-06-23 11:20:00,55.64,55.66,55.55,55.62,46300.0,54.8065,54.8262,54.7179,54.7868,46300.0
2023-06-23 11:30:00,55.61,55.73,55.6,55.72,18314.0,54.777,54.8952,54.7671,54.8853,18314.0
2023-06-23 11:40:00,55.72,55.83,55.72,55.79,37913.0,54.8853,54.9937,54.8853,54.9543,37913.0
2023-06-23 11:50:00,55.8,55.8,55.74,55.8,36534.0,54.9641,54.9641,54.905,54.9641,36534.0
2023-06-23 12:00:00,55.81,55.87,55.79,55.81,45165.0,54.974,55.0331,54.9543,54.974,45165.0
2023-06-23 12:10:00,55.85,55.96,55.77,55.94,39999.0,55.0134,55.1217,54.9346,55.102,39999.0
2023-06-23 12:20:00,55.93,55.98,55.9,55.98,23772.0,55.0922,55.1414,55.0626,55.1414,23772.0
2023-06-23 12:30:00,55.98,56.06,55.92,55.96,47063.0,55.1414,55.2202,55.0823,55.1217,47063.0
2023-06-23 12:40:00,55.96,56.01,55.94,56.0,24342.0,55.1217,55.171,55.102,55.1611,24342.0
2023-06-23 12:50:00,56.0,56.01,55.92,55.97,16589.0,55.1611,55.171,55.0823,55.1316,16589.0
2023-06-23 13:00:00,56.0,56.01,55.89,55.96,18332.0,55.1611,55.171,55.0528,55.1217,18332.0
2023-06-23 13:10:00,55.99,56.05,55.98,56.02,22165.0,55.1513,55.2104,55.1414,55.1808,22165.0
2023-06-23 13:20:00,56.04,56.07,56.01,56.04,22613.0,55.2005,55.2301,55.171,55.2005,22613.0
2023-06-23 13:30:00,56.06,56.09,56.03,56.09,25212.0,55.2202,55.2498,55.1907,55.2498,25212.0
2023-06-23 13:40:00,56.1,56.11,56.0,56.01,24787.0,55.2596,55.2695,55.1611,55.171,24787.0
2023-06-23 13:50:00,56.01,56.06,55.99,55.99,28992.0,55.171,55.2202,55.1513,55.1513,28992.0
2023-06-23 14:00:00,55.99,56.0,55.89,55.9,22931.0,55.1513,55.1611,55.0528,55.0626,22931.0
2023-06-23 14:10:00,55.89,55.9,55.84,55.87,30133.0,55.0528,55.0626,55.0035,55.0331,30133.0
2023-06-23 14:20:00,55.86,55.92,55.81,55.84,29734.0,55.0232,55.0823,54.974,55.0035,29734.0
2023-06-23 14:30:00,55.83,55.84,55.72,55.74,31566.0,54.9937,55.0035,54.8853,54.905,31566.0
2023-06-23 14:40:00,55.72,55.73,55.56,55.6,67295.0,54.8853,54.8952,54.7277,54.7671,67295.0
2023-06-23 14:50:00,55.61,55.63,55.55,55.58,37545.0,54.777,54.7967,54.7179,54.7474,37545.0
2023-06-23 15:00:00,55.56,55.63,55.44,55.63,129465.0,54.7277,54.7967,54.6095,54.7967,129465.0
2023-06-23 15:10:00,55.63,55.71,55.63,55.7,79024.0,54.7967,54.8755,54.7967,54.8656,79024.0
2023-06-23 15:20:00,55.71,55.73,55.59,55.62,48741.0,54.8755,54.8952,54.7573,54.7868,48741.0
2023-06-23 15:30:00,55.62,55.75,55.6,55.71,58529.0,54.7868,54.9149,54.7671,54.8755,58529.0
2023-06-23 15:40:00,55.72,55.78,55.67,55.73,136674.0,54.8853,54.9444,54.8361,54.8952,136674.0
2023-06-23 15:50:00,55.72,55.82,55.57,55.63,193968.0,54.8853,54.9838,54.7376,54.7967,193968.0
2023-06-26 09:30:00,55.48,55.75,55.46,55.73,104516.0,54.6489,54.9149,54.6292,54.8952,104516.0
2023-06-26 09:40:00,55.73,55.92,55.73,55.83,149821.0,54.8952,55.0823,54.8952,54.9937,149821.0
2023-06-26 09:50:00,55.83,55.93,55.79,55.9,96290.0,54.9937,55.0922,54.9543,55.0626,96290.0
2023-06-26 10:00:00,55.9,55.98,55.83,55.88,101406.0,55.0626,55.1414,54.9937,55.0429,101406.0
2023-06-26 10:10:00,55.87,55.97,55.76,55.85,46544.0,55.0331,55.1316,54.9247,55.0134,46544.0
2023-06-26 10:20:00,55.84,55.87,55.76,55.82,62643.0,55.0035,55.0331,54.9247,54.9838,62643.0
2023-06-26 10:30:00,55.82,55.82,55.54,55.55,46898.0,54.9838,54.9838,54.708,54.7179,46898.0
2023-06-26 10:40:00,55.53,55.69,55.4,55.69,56313.0,54.6982,54.8558,54.5701,54.8558,56313.0
2023-06-26 10:50:00,55.67,55.74,55.63,55.68,20600.0,54.8361,54.905,54.7967,54.8459,20600.0
2023-06-26 11:00:00,55.69,55.7,55.46,55.51,64162.0,54.8558,54.8656,54.6292,54.6785,64162.0
2023-06-26 11:10:00,55.52,55.56,55.43,55.46,57983.0,54.6883,54.7277,54.5997,54.6292,57983.0
2023-06-26 11:20:00,55.45,55.48,55.39,55.44,956314.0,54.6194,54.6489,54.5603,54.6095,956314.0
2023-06-26 11:30:00,55.43,55.56,55.4,55.52,35719.0,54.5997,54.7277,54.5701,54.6883,35719.0
2023-06-26 11:40:00,55.53,55.56,55.41,55.55,33306.0,54.6982,54.7277,54.58,54.7179,33306.0
2023-06-26 11:50:00,55.56,55.62,55.54,55.61,37187.0,54.7277,54.7868,54.708,54.777,37187.0
2023-06-26 12:00:00,55.61,55.63,55.32,55.36,94420.0,54.777,54.7967,54.4913,54.5307,94420.0
2023-06-26 12:10:00,55.34,55.47,55.27,55.39,114094.0,54.511,54.6391,54.4421,54.5603,114094.0
2023-06-26 12:20:00,55.39,55.49,55.35,55.4,67085.0,54.5603,54.6588,54.5209,54.5701,67085.0
2023-06-26 12:30:00,55.4,55.41,55.31,55.33,49655.0,54.5701,54.58,54.4815,54.5012,49655.0
2023-06-26 12:40:00,55.32,55.35,55.23,55.29,103422.0,54.4913,54.5209,54.4027,54.4618,103422.0
2023-06-26 12:50:00,55.28,55.41,55.28,55.4,45427.0,54.4519,54.58,54.4519,54.5701,45427.0
2023-06-26 13:00:00,55.41,55.45,55.35,55.37,35612.0,54.58,54.6194,54.5209,54.5406,35612.0
2023-06-26 13:10:00,55.37,55.41,55.32,55.41,22527.0,54.5406,54.58,54.4913,54.58,22527.0
2023-06-26 13:20:00,55.4,55.48,55.31,55.48,30915.0,54.5701,54.6489,54.4815,54.6489,30915.0
2023-06-26 13:30:00,55.47,55.48,55.38,55.44,42834.0,54.6391,54.6489,54.5504,54.6095,42834.0
2023-06-26 13:40:00,55.44,55.49,55.39,55.43,17663.0,54.6095,54.6588,54.5603,54.5997,17663.0
2023-06-26 13:50:00,55.43,55.43,55.34,55.36,33363.0,54.5997,54.5997,54.511,54.5307,33363.0
2023-06-26 14:00:00,55.36,55.39,55.29,55.32,23919.0,54.5307,54.5603,54.4618,54.4913,23919.0
2023-06-26 14:10:00,55.32,55.36,55.27,55.31,67820.0,54.4913,54.5307,54.4421,54.4815,67820.0
2023-06-26 14:20:00,55.28,55.35,55.25,55.34,26480.0,54.4519,54.5209,54.4224,54.511,26480.0
2023-06-26 14:30:00,55.33,55.53,55.33,55.52,58603.0,54.5012,54.6982,54.5012,54.6883,58603.0
2023-06-26 14:40:00,55.53,55.54,55.48,55.52,38927.0,54.6982,54.708,54.6489,54.6883,38927.0
2023-06-26 14:50:00,55.52,55.54,55.45,55.49,46268.0,54.6883,54.708,54.6194,54.6588,46268.0
2023-06-26 15:00:00,55.48,55.54,55.48,55.54,19344.0,54.6489,54.708,54.6489,54.708,19344.0
2023-06-26 15:10:00,55.53,55.53,55.48,55.5,27416.0,54.6982,54.6982,54.6489,54.6686,27416.0
2023-06-26 15:20:00,55.5,55.54,55.42,55.47,36502.0,54.6686,54.708,54.5898,54.6391,36502.0
2023-06-26 15:30:00,55.47,55.52,55.43,55.49,44742.0,54.6391,54.6883,54.5997,54.6588,44742.0
2023-06-26 15:40:00,55.48,55.48,55.19,55.28,74671.0,54.6489,54.6489,54.3633,54.4519,74671.0
2023-06-26 15:50:00,55.28,55.29,55.1,55.15,166318.0,54.4519,54.4618,54.2746,54.3239,166318.0
2023-06-27 09:30:00,55.4,55.63,55.36,55.57,140800.0,54.5701,54.7967,54.5307,54.7376,140800.0
2023-06-27 09:40:00,55.59,55.6,55.37,55.45,76785.0,54.7573,54.7671,54.5406,54.6194,76785.0
2023-06-27 09:50:00,55.44,55.54,55.41,55.48,58319.0,54.6095,54.708,54.58,54.6489,58319.0
2023-06-27 10:00:00,55.47,55.55,55.35,55.39,59469.0,54.6391,54.7179,54.5209,54.5603,59469.0
2023-06-27 10:10:00,55.39,55.5,55.27,55.5,75949.0,54.5603,54.6686,54.4421,54.6686,75949.0
2023-06-27 10:20:00,55.48,55.58,55.46,55.51,57346.0,54.6489,54.7474,54.6292,54.6785,57346.0
2023-06-27 10:30:00,55.51,55.62,55.46,55.56,80103.0,54.6785,54.7868,54.6292,54.7277,80103.0
2023-06-27 10:40:00,55.58,55.61,55.5,55.58,33596.0,54.7474,54.777,54.6686,54.7474,33596.0
2023-06-27 10:50:00,55.59,55.66,55.57,55.64,60001.0,54.7573,54.8262,54.7376,54.8065,60001.0
2023-06-27 11:00:00,55.65,55.68,55.5,55.55,38553.0,54.8164,54.8459,54.6686,54.7179,38553.0
2023-06-27 11:10:00,55.55,55.63,55.45,55.63,45360.0,54.7179,54.7967,54.6194,54.7967,45360.0
2023-06-27 11:20:00,55.63,55.79,55.62,55.77,92235.0,54.7967,54.9543,54.7868,54.9346,92235.0
2023-06-27 11:30:00,55.77,55.86,55.76,55.85,76461.0,54.9346,55.0232,54.9247,55.0134,76461.0
2023-06-27 11:40:00,55.85,55.86,55.78,55.79,46632.0,55.0134,55.0232,54.9444,54.9543,46632.0
2023-06-27 11:50:00,55.8,55.9,55.8,55.86,49443.0,54.9641,55.0626,54.9641,55.0232,49443.0
2023-06-27 12:00:00,55.87,55.92,55.84,55.87,38079.0,55.0331,55.0823,55.0035,55.0331,38079.0
2023-06-27 12:10:00,55.86,55.92,55.84,55.84,62495.0,55.0232,55.0823,55.0035,55.0035,62495.0
2023-06-27 12:20:00,55.86,55.99,55.86,55.97,59333.0,55.0232,55.1513,55.0232,55.1316,59333.0
2023-06-27 12:30:00,55.98,56.08,55.94,56.07,60778.0,55.1414,55.2399,55.102,55.2301,60778.0
2023-06-27 12:40:00,56.06,56.15,56.06,56.14,51691.0,55.2202,55.3089,55.2202,55.299,51691.0
2023-06-27 12:50:00,56.13,56.16,56.05,56.09,33729.0,55.2892,55.3187,55.2104,55.2498,33729.0
2023-06-27 13:00:00,56.1,56.11,56.02,56.06,25591.0,55.2596,55.2695,55.1808,55.2202,25591.0
2023-06-27 13:10:00,56.05,56.17,56.05,56.16,27936.0,55.2104,55.3286,55.2104,55.3187,27936.0
2023-06-27 13:20:00,56.19,56.24,56.14,56.2,51969.0,55.3483,55.3976,55.299,55.3581,51969.0
2023-06-27 13:30:00,56.21,56.3,56.21,56.27,24167.0,55.368,55.4567,55.368,55.4271,24167.0
2023-06-27 13:40:00,56.28,56.36,56.28,56.36,52048.0,55.437,55.5158,55.437,55.5158,52048.0
2023-06-27 13:50:00,56.35,56.4,56.33,56.39,109098.0,55.5059,55.5552,55.4862,55.5453,109098.0
2023-06-27 14:00:00,56.38,56.43,56.35,56.37,52089.0,55.5355,55.5847,55.5059,55.5256,52089.0
2023-06-27 14:10:00,56.39,56.46,56.38,56.45,58989.0,55.5453,55.6143,55.5355,55.6044,58989.0
2023-06-27 14:20:00,56.45,56.47,56.42,56.45,77331.0,55.6044,55.6241,55.5749,55.6044,77331.0
2023-06-27 14:30:00,56.45,56.49,56.41,56.43,35588.0,55.6044,55.6438,55.565,55.5847,35588.0
2023-06-27 14:40:00,56.42,56.43,56.35,56.43,82111.0,55.5749,55.5847,55.5059,55.5847,82111.0
2023-06-27 14:50:00,56.43,56.47,56.35,56.37,47841.0,55.5847,55.6241,55.5059,55.5256,47841.0
2023-06-27 15:00:00,56.37,56.47,56.37,56.44,187324.0,55.5256,55.6241,55.5256,55.5946,187324.0
2023-06-27 15:10:00,56.44,56.46,56.38,56.41,68320.0,55.5946,55.6143,55.5355,55.565,68320.0
2023-06-27 15:20:00,56.42,56.52,56.39,56.52,171040.0,55.5749,55.6734,55.5453,55.6734,171040.0
2023-06-27 15:30:00,56.5,56.53,56.4,56.42,153177.0,55.6537,55.6832,55.5552,55.5749,153177.0
2023-06-27 15:40:00,56.42,56.51,56.42,56.49,72359.0,55.5749,55.6635,55.5749,55.6438,72359.0
2023-06-27 15:50:00,56.45,56.46,56.35,56.37,175346.0,55.6044,55.6143,55.5059,55.5256,175346.0
2023-06-28 09:30:00,56.08,56.09,55.96,56.05,128557.0,55.2399,55.2498,55.1217,55.2104,128557.0
2023-06-28 09:40:00,56.06,56.12,55.9,56.0,80048.0,55.2202,55.2793,55.0626,55.1611,80048.0
2023-06-28 09:50:00,55.97,56.13,55.9,56.08,40363.0,55.1316,55.2892,55.0626,55.2399,40363.0
2023-06-28 10:00:00,56.06,56.1,55.97,56.01,36489.0,55.2202,55.2596,55.1316,55.171,36489.0
2023-06-28 10:10:00,56.02,56.17,55.91,56.17,57526.0,55.1808,55.3286,55.0725,55.3286,57526.0
2023-06-28 10:20:00,56.18,56.23,56.1,56.19,61761.0,55.3384,55.3877,55.2596,55.3483,61761.0
2023-06-28 10:30:00,56.2,56.42,56.19,56.36,109917.0,55.3581,55.5749,55.3483,55.5158,109917.0
2023-06-28 10:40:00,56.36,56.41,56.29,56.41,84283.0,55.5158,55.565,55.4468,55.565,84283.0
2023-06-28 10:50:00,56.41,56.43,56.28,56.28,43309.0,55.565,55.5847,55.437,55.437,43309.0
2023-06-28 11:00:00,56.28,56.37,56.28,56.35,55431.0,55.437,55.5256,55.437,55.5059,55431.0
2023-06-28 11:10:00,56.36,56.39,56.21,56.38,42934.0,55.5158,55.5453,55.368,55.5355,42934.0
2023-06-28 11:20:00,56.36,56.36,56.16,56.33,45519.0,55.5158,55.5158,55.3187,55.4862,45519.0
2023-06-28 11:30:00,56.32,56.5,56.31,56.47,34676.0,55.4764,55.6537,55.4665,55.6241,34676.0
2023-06-28 11:40:00,56.47,56.5,56.42,56.43,30405.0,55.6241,55.6537,55.5749,55.5847,30405.0
2023-06-28 11:50:00,56.41,56.45,56.41,56.45,19476.0,55.565,55.6044,55.565,55.6044,19476.0
2023-06-28 12:00:00,56.47,56.57,56.42,56.55,29232.0,55.6241,55.7226,55.5749,55.7029,29232.0
2023-06-28 12:10:00,56.56,56.68,56.54,56.66,109065.0,55.7128,55.831,55.6931,55.8113,109065.0
2023-06-28 12:20:00,56.66,56.66,56.39,56.45,117021.0,55.8113,55.8113,55.5453,55.6044,117021.0
2023-06-28 12:30:00,56.45,56.45,56.34,56.38,233832.0,55.6044,55.6044,55.4961,55.5355,233832.0
2023-06-28 12:40:00,56.37,56.41,56.13,56.15,155503.0,55.5256,55.565,55.2892,55.3089,155503.0
2023-06-28 12:50:00,56.17,56.19,55.95,56.11,104770.0,55.3286,55.3483,55.1119,55.2695,104770.0
2023-06-28 13:00:00,56.09,56.15,55.97,56.09,66892.0,55.2498,55.3089,55.1316,55.2498,66892.0
2023-06-28 13:10:00,56.08,56.13,56.02,56.12,54906.0,55.2399,55.2892,55.1808,55.2793,54906.0
2023-06-28 13:20:00,56.14,56.25,56.12,56.25,32899.0,55.299,55.4074,55.2793,55.4074,32899.0
2023-06-28 13:30:00,56.26,56.3,56.14,56.18,86065.0,55.4173,55.4567,55.299,55.3384,86065.0
2023-06-28 13:40:00,56.18,56.2,56.1,56.12,14939.0,55.3384,55.3581,55.2596,55.2793,14939.0
2023-06-28 13:50:00,56.12,56.19,56.07,56.15,54277.0,55.2793,55.3483,55.2301,55.3089,54277.0
2023-06-28 14:00:00,56.14,56.27,56.13,56.23,25998.0,55.299,55.4271,55.2892,55.3877,25998.0
2023-06-28 14:10:00,56.27,56.29,56.22,56.28,19310.0,55.4271,55.4468,55.3779,55.437,19310.0
2023-06-28 14:20:00,56.27,56.32,56.26,56.29,69706.0,55.4271,55.4764,55.4173,55.4468,69706.0
2023-06-28 14:30:00,56.29,56.29,56.19,56.2,15335.0,55.4468,55.4468,55.3483,55.3581,15335.0
2023-06-28 14:40:00,56.2,56.27,56.16,56.21,54501.0,55.3581,55.4271,55.3187,55.368,54501.0
2023-06-28 14:50:00,56.19,56.22,56.15,56.16,49640.0,55.3483,55.3779,55.3089,55.3187,49640.0
2023-06-28 15:00:00,56.2,56.23,55.96,56.09,37783.0,55.3581,55.3877,55.1217,55.2498,37783.0
2023-06-28 15:10:00,56.08,56.22,56.07,56.22,42229.0,55.2399,55.3779,55.2301,55.3779,42229.0
2023-06-28 15:20:00,56.23,56.26,56.12,56.14,32574.0,55.3877,55.4173,55.2793,55.299,32574.0
2023-06-28 15:30:00,56.14,56.18,56.1,56.13,13044.0,55.299,55.3384,55.2596,55.2892,13044.0
2023-06-28 15:40:00,56.15,56.21,56.14,56.18,26775.0,55.3089,55.368,55.299,55.3384,26775.0
2023-06-28 15:50:00,56.16,56.43,56.13,56.43,226773.0,55.3187,55.5847,55.2892,55.5847,226773.0
2023-06-29 09:30:00,56.28,56.53,56.18,56.5,185940.0,55.437,55.6832,55.3384,55.6537,185940.0
2023-06-29 09:40:00,56.51,56.54,56.34,56.49,102294.0,55.6635,55.6931,55.4961,55.6438,102294.0
2023-06-29 09:50:00,56.48,56.51,56.42,56.46,66634.0,55.634,55.6635,55.5749,55.6143,66634.0
2023-06-29 10:00:00,56.48,56.63,56.3,56.37,146368.0,55.634,55.7817,55.4567,55.5256,146368.0
2023-06-29 10:10:00,56.33,56.52,56.3,56.48,77985.0,55.4862,55.6734,55.4567,55.634,77985.0
2023-06-29 10:20:00,56.49,56.62,56.44,56.47,85431.0,55.6438,55.7719,55.5946,55.6241,85431.0
2023-06-29 10:30:00,56.47,56.52,56.36,56.47,60615.0,55.6241,55.6734,55.5158,55.6241,60615.0
2023-06-29 10:40:00,56.46,56.5,56.27,56.36,94943.0,55.6143,55.6537,55.4271,55.5158,94943.0
2023-06-29 10:50:00,56.38,56.45,56.33,56.4,24945.0,55.5355,55.6044,55.4862,55.5552,24945.0
2023-06-29 11:00:00,56.4,56.59,56.38,56.55,64003.0,55.5552,55.7423,55.5355,55.7029,64003.0
2023-06-29 11:10:00,56.55,56.65,56.53,56.61,69664.0,55.7029,55.8014,55.6832,55.762,69664.0
2023-06-29 11:20:00,56.62,56.71,56.61,56.71,48863.0,55.7719,55.8605,55.762,55.8605,48863.0
2023-06-29 11:30:00,56.71,56.73,56.62,56.68,36559.0,55.8605,55.8802,55.7719,55.831,36559.0
2023-06-29 11:40:00,56.69,56.76,56.64,56.68,71148.0,55.8408,55.9098,55.7916,55.831,71148.0
2023-06-29 11:50:00,56.68,56.77,56.68,56.71,30759.0,55.831,55.9196,55.831,55.8605,30759.0
2023-06-29 12:00:00,56.73,56.78,56.66,56.72,36963.0,55.8802,55.9295,55.8113,55.8704,36963.0
2023-06-29 12:10:00,56.72,56.74,56.61,56.74,42829.0,55.8704,55.8901,55.762,55.8901,42829.0
2023-06-29 12:20:00,56.74,56.85,56.74,56.82,47144.0,55.8901,55.9984,55.8901,55.9689,47144.0
2023-06-29 12:30:00,56.83,56.85,56.78,56.81,34190.0,55.9787,55.9984,55.9295,55.959,34190.0
2023-06-29 12:40:00,56.81,56.87,56.8,56.83,105048.0,55.959,56.0181,55.9492,55.9787,105048.0
2023-06-29 12:50:00,56.83,56.83,56.66,56.71,87133.0,55.9787,55.9787,55.8113,55.8605,87133.0
2023-06-29 13:00:00,56.71,56.72,56.53,56.66,108857.0,55.8605,55.8704,55.6832,55.8113,108857.0
2023-06-29 13:10:00,56.66,56.72,56.61,56.7,67592.0,55.8113,55.8704,55.762,55.8507,67592.0
2023-06-29 13:20:00,56.72,56.74,56.67,56.74,32021.0,55.8704,55.8901,55.8211,55.8901,32021.0
2023-06-29 13:30:00,56.72,56.74,56.64,56.68,34919.0,55.8704,55.8901,55.7916,55.831,34919.0
2023-06-29 13:40:00,56.69,56.71,56.63,56.67,19857.0,55.8408,55.8605,55.7817,55.8211,19857.0
2023-06-29 13:50:00,56.67,56.71,56.53,56.56,41911.0,55.8211,55.8605,55.6832,55.7128,41911.0
2023-06-29 14:00:00,56.56,56.56,56.38,56.43,137105.0,55.7128,55.7128,55.5355,55.5847,137105.0
2023-06-29 14:10:00,56.43,56.55,56.42,56.55,29124.0,55.5847,55.7029,55.5749,55.7029,29124.0
2023-06-29 14:20:00,56.56,56.61,56.56,56.59,29421.0,55.7128,55.762,55.7128,55.7423,29421.0
2023-06-29 14:30:00,56.61,56.63,56.57,56.62,18981.0,55.762,55.7817,55.7226,55.7719,18981.0
2023-06-29 14:40:00,56.61,56.63,56.51,56.62,22128.0,55.762,55.7817,55.6635,55.7719,22128.0
2023-06-29 14:50:00,56.6,56.64,56.54,56.64,16349.0,55.7522,55.7916,55.6931,55.7916,16349.0
2023-06-29 15:00:00,56.65,56.7,56.65,56.7,7428.0,55.8014,55.8507,55.8014,55.8507,7428.0
2023-06-29 15:10:00,56.7,56.75,56.66,56.68,49421.0,55.8507,55.8999,55.8113,55.831,49421.0
2023-06-29 15:20:00,56.67,56.72,56.63,56.71,31866.0,55.8211,55.8704,55.7817,55.8605,31866.0
2023-06-29 15:30:00,56.69,56.77,56.64,56.66,89555.0,55.8408,55.9196,55.7916,55.8113,89555.0
2023-06-29 15:40:00,56.64,56.7,56.58,56.68,108679.0,55.7916,55.8507,55.7325,55.831,108679.0
2023-06-29 15:50:00,56.69,56.85,56.67,56.84,234913.0,55.8408,55.9984,55.8211,55.9886,234913.0
2023-06-30 09:30:00,57.67,57.78,57.6,57.77,189997.0,56.8061,56.9145,56.7372,56.9046,189997.0
2023-06-30 09:40:00,57.78,57.95,57.78,57.93,102154.0,56.9145,57.0819,56.9145,57.0622,102154.0
2023-06-30 09:50:00,57.95,57.99,57.88,57.92,57657.0,57.0819,57.1213,57.013,57.0524,57657.0
2023-06-30 10:00:00,57.92,58.03,57.92,58.03,62302.0,57.0524,57.1607,57.0524,57.1607,62302.0
2023-06-30 10:10:00,58.05,58.12,58.03,58.11,66946.0,57.1804,57.2494,57.1607,57.2395,66946.0
2023-06-30 10:20:00,58.12,58.15,58.0,58.08,52698.0,57.2494,57.2789,57.1312,57.21,52698.0
2023-06-30 10:30:00,58.1,58.15,57.93,57.99,130554.0,57.2297,57.2789,57.0622,57.1213,130554.0
2023-06-30 10:40:00,57.99,58.03,57.85,57.86,78036.0,57.1213,57.1607,56.9834,56.9933,78036.0
2023-06-30 10:50:00,57.84,58.04,57.84,57.98,47595.0,56.9736,57.1706,56.9736,57.1115,47595.0
2023-06-30 11:00:00,58.0,58.05,57.96,58.03,620412.0,57.1312,57.1804,57.0918,57.1607,620412.0
2023-06-30 11:10:00,58.08,58.12,58.04,58.06,20413.0,57.21,57.2494,57.1706,57.1903,20413.0
2023-06-30 11:20:00,58.07,58.08,57.97,57.99,420802.0,57.2001,57.21,57.1016,57.1213,420802.0
2023-06-30 11:30:00,57.99,57.99,57.89,57.9,72850.0,57.1213,57.1213,57.0228,57.0327,72850.0
2023-06-30 11:40:00,57.9,57.91,57.83,57.88,54974.0,57.0327,57.0425,56.9637,57.013,54974.0
2023-06-30 11:50:00,57.89,57.94,57.83,57.94,68277.0,57.0228,57.0721,56.9637,57.0721,68277.0
2023-06-30 12:00:00,57.95,57.99,57.89,57.91,31966.0,57.0819,57.1213,57.0228,57.0425,31966.0
2023-06-30 12:10:00,57.91,58.0,57.91,58.0,26254.0,57.0425,57.1312,57.0425,57.1312,26254.0
2023-06-30 12:20:00,58.01,58.1,58.01,58.1,72312.0,57.141,57.2297,57.141,57.2297,72312.0
2023-06-30 12:30:00,58.1,58.13,58.08,58.1,33813.0,57.2297,57.2592,57.21,57.2297,33813.0
2023-06-30 12:40:00,58.11,58.18,58.1,58.18,64046.0,57.2395,57.3085,57.2297,57.3085,64046.0
2023-06-30 12:50:00,58.15,58.24,58.14,58.21,60332.0,57.2789,57.3676,57.2691,57.338,60332.0
2023-06-30 13:00:00,58.22,58.23,58.15,58.22,26484.0,57.3479,57.3577,57.2789,57.3479,26484.0
2023-06-30 13:10:00,58.2,58.22,58.16,58.21,28078.0,57.3282,57.3479,57.2888,57.338,28078.0
2023-06-30 13:20:00,58.2,58.22,58.18,58.22,15715.0,57.3282,57.3479,57.3085,57.3479,15715.0
2023-06-30 13:30:00,58.23,58.33,58.22,58.25,955178.0,57.3577,57.4562,57.3479,57.3774,955178.0
2023-06-30 13:40:00,58.24,58.3,58.2,58.3,117502.0,57.3676,57.4267,57.3282,57.4267,117502.0
2023-06-30 13:50:00,58.29,58.31,58.25,58.29,2480461.0,57.4168,57.4365,57.3774,57.4168,2480461.0
2023-06-30 14:00:00,58.29,58.33,58.28,58.31,38291.0,57.4168,57.4562,57.407,57.4365,38291.0
2023-06-30 14:10:00,58.3,58.32,58.24,58.29,50915.0,57.4267,57.4464,57.3676,57.4168,50915.0
2023-06-30 14:20:00,58.28,58.37,58.26,58.35,83265.0,57.407,57.4956,57.3873,57.4759,83265.0
2023-06-30 14:30:00,58.36,58.36,58.29,58.35,81032.0,57.4858,57.4858,57.4168,57.4759,81032.0
2023-06-30 14:40:00,58.35,58.36,58.27,58.31,61444.0,57.4759,57.4858,57.3971,57.4365,61444.0
2023-06-30 14:50:00,58.33,58.36,58.24,58.32,37800.0,57.4562,57.4858,57.3676,57.4464,37800.0
2023-06-30 15:00:00,58.32,58.33,58.23,58.28,58021.0,57.4464,57.4562,57.3577,57.407,58021.0
2023-06-30 15:10:00,58.28,58.38,58.27,58.32,88668.0,57.407,57.5055,57.3971,57.4464,88668.0
2023-06-30 15:20:00,58.32,58.36,58.26,58.35,41407.0,57.4464,57.4858,57.3873,57.4759,41407.0
2023-06-30 15:30:00,58.34,58.4,58.3,58.38,46778.0,57.4661,57.5252,57.4267,57.5055,46778.0
2023-06-30 15:40:00,58.38,58.39,58.24,58.3,655437.0,57.5055,57.5153,57.3676,57.4267,655437.0
2023-06-30 15:50:00,58.31,58.41,58.12,58.12,1138968.0,57.4365,57.535,57.2494,57.2494,1138968.0
2023-07-03 09:30:00,58.04,58.14,57.97,58.11,179383.0,57.1706,57.2691,57.1016,57.2395,179383.0
2023-07-03 09:40:00,58.1,58.2,58.05,58.16,156359.0,57.2297,57.3282,57.1804,57.2888,156359.0
2023-07-03 09:50:00,58.15,58.19,58.1,58.17,25099.0,57.2789,57.3183,57.2297,57.2986,25099.0
2023-07-03 10:00:00,58.2,58.24,58.16,58.23,90378.0,57.3282,57.3676,57.2888,57.3577,90378.0
2023-07-03 10:10:00,58.22,58.23,58.14,58.14,37089.0,57.3479,57.3577,57.2691,57.2691,37089.0
2023-07-03 10:20:00,58.15,58.22,58.1,58.2,39614.0,57.2789,57.3479,57.2297,57.3282,39614.0
2023-07-03 10:30:00,58.2,58.22,58.12,58.13,57272.0,57.3282,57.3479,57.2494,57.2592,57272.0
2023-07-03 10:40:00,58.14,58.16,58.08,58.15,53399.0,57.2691,57.2888,57.21,57.2789,53399.0
2023-07-03 10:50:00,58.14,58.18,58.09,58.13,35312.0,57.2691,57.3085,57.2198,57.2592,35312.0
2023-07-03 11:00:00,58.13,58.22,58.12,58.2,17380.0,57.2592,57.3479,57.2494,57.3282,17380.0
2023-07-03 11:10:00,58.21,58.23,58.17,58.18,36068.0,57.338,57.3577,57.2986,57.3085,36068.0
2023-07-03 11:20:00,58.17,58.21,58.16,58.21,23995.0,57.2986,57.338,57.2888,57.338,23995.0
2023-07-03 11:30:00,58.21,58.24,58.19,58.23,32834.0,57.338,57.3676,57.3183,57.3577,32834.0
2023-07-03 11:40:00,58.22,58.25,58.2,58.22,336380.0,57.3479,57.3774,57.3282,57.3479,336380.0
2023-07-03 11:50:00,58.22,58.25,58.21,58.22,92067.0,57.3479,57.3774,57.338,57.3479,92067.0
2023-07-03 12:00:00,58.23,58.25,58.22,58.22,10919.0,57.3577,57.3774,57.3479,57.3479,10919.0
2023-07-03 12:10:00,58.23,58.27,58.22,58.25,18527.0,57.3577,57.3971,57.3479,57.3774,18527.0
2023-07-03 12:20:00,58.26,58.32,58.26,58.3,15228.0,57.3873,57.4464,57.3873,57.4267,15228.0
2023-07-03 12:30:00,58.3,58.3,58.26,58.29,56053.0,57.4267,57.4267,57.3873,57.4168,56053.0
2023-07-03 12:40:00,58.29,58.31,58.26,58.31,26306.0,57.4168,57.4365,57.3873,57.4365,26306.0
2023-07-03 12:50:00,58.31,58.35,58.25,58.3,96432.0,57.4365,57.4759,57.3774,57.4267,96432.0
2023-07-05 09:30:00,57.77,57.96,57.75,57.96,87661.0,56.9046,57.0918,56.8849,57.0918,87661.0
2023-07-05 09:40:00,57.95,58.12,57.94,58.09,66147.0,57.0819,57.2494,57.0721,57.2198,66147.0
2023-07-05 09:50:00,58.09,58.14,58.09,58.12,47369.0,57.2198,57.2691,57.2198,57.2494,47369.0
2023-07-05 10:00:00,58.12,58.17,58.06,58.11,37225.0,57.2494,57.2986,57.1903,57.2395,37225.0
2023-07-05 10:10:00,58.11,58.2,58.04,58.19,30538.0,57.2395,57.3282,57.1706,57.3183,30538.0
2023-07-05 10:20:00,58.19,58.22,58.15,58.17,26831.0,57.3183,57.3479,57.2789,57.2986,26831.0
2023-07-05 10:30:00,58.19,58.28,58.19,58.25,66146.0,57.3183,57.407,57.3183,57.3774,66146.0
2023-07-05 10:40:00,58.25,58.25,58.1,58.16,47462.0,57.3774,57.3774,57.2297,57.2888,47462.0
2023-07-05 10:50:00,58.16,58.26,58.15,58.26,138620.0,57.2888,57.3873,57.2789,57.3873,138620.0
2023-07-05 11:00:00,58.27,58.29,58.21,58.24,88066.0,57.3971,57.4168,57.338,57.3676,88066.0
2023-07-05 11:10:00,58.22,58.27,58.15,58.18,67517.0,57.3479,57.3971,57.2789,57.3085,67517.0
2023-07-05 11:20:00,58.19,58.23,58.16,58.22,20795.0,57.3183,57.3577,57.2888,57.3479,20795.0
2023-07-05 11:30:00,58.21,58.26,58.19,58.21,19947.0,57.338,57.3873,57.3183,57.338,19947.0
2023-07-05 11:40:00,58.2,58.27,58.2,58.21,13734.0,57.3282,57.3971,57.3282,57.338,13734.0
2023-07-05 11:50:00,58.2,58.2,58.1,58.13,43099.0,57.3282,57.3282,57.2297,57.2592,43099.0
2023-07-05 12:00:00,58.12,58.14,58.07,58.14,62044.0,57.2494,57.2691,57.2001,57.2691,62044.0
2023-07-05 12:10:00,58.15,58.15,58.08,58.12,54342.0,57.2789,57.2789,57.21,57.2494,54342.0
2023-07-05 12:20:00,58.12,58.13,58.06,58.12,23304.0,57.2494,57.2592,57.1903,57.2494,23304.0
2023-07-05 12:30:00,58.12,58.14,57.98,58.04,99958.0,57.2494,57.2691,57.1115,57.1706,99958.0
2023-07-05 12:40:00,58.04,58.06,58.0,58.06,16198.0,57.1706,57.1903,57.1312,57.1903,16198.0
2023-07-05 12:50:00,58.08,58.11,58.02,58.1,29295.0,57.21,57.2395,57.1509,57.2297,29295.0
2023-07-05 13:00:00,58.1,58.13,58.09,58.12,9296.0,57.2297,57.2592,57.2198,57.2494,9296.0
2023-07-05 13:10:00,58.1,58.1,58.06,58.09,15707.0,57.2297,57.2297,57.1903,57.2198,15707.0
2023-07-05 13:20:00,58.1,58.15,58.08,58.1,69426.0,57.2297,57.2789,57.21,57.2297,69426.0
2023-07-05 13:30:00,58.09,58.1,58.05,58.09,13557.0,57.2198,57.2297,57.1804,57.2198,13557.0
2023-07-05 13:40:00,58.08,58.15,58.08,58.14,15495.0,57.21,57.2789,57.21,57.2691,15495.0
2023-07-05 13:50:00,58.14,58.15,58.11,58.13,15357.0,57.2691,57.2789,57.2395,57.2592,15357.0
2023-07-05 14:00:00,58.15,58.21,58.08,58.14,61072.0,57.2789,57.338,57.21,57.2691,61072.0
2023-07-05 14:10:00,58.14,58.14,57.94,57.98,93496.0,57.2691,57.2691,57.0721,57.1115,93496.0
2023-07-05 14:20:00,57.96,58.0,57.87,57.99,75628.0,57.0918,57.1312,57.0031,57.1213,75628.0
2023-07-05 14:30:00,58.01,58.1,57.99,58.1,44039.0,57.141,57.2297,57.1213,57.2297,44039.0
2023-07-05 14:40:00,58.09,58.17,58.09,58.17,31539.0,57.2198,57.2986,57.2198,57.2986,31539.0
2023-07-05 14:50:00,58.17,58.19,58.14,58.19,20269.0,57.2986,57.3183,57.2691,57.3183,20269.0
2023-07-05 15:00:00,58.19,58.24,58.18,58.2,16559.0,57.3183,57.3676,57.3085,57.3282,16559.0
2023-07-05 15:10:00,58.19,58.24,58.18,58.22,16406.0,57.3183,57.3676,57.3085,57.3479,16406.0
2023-07-05 15:20:00,58.22,58.25,58.2,58.25,16338.0,57.3479,57.3774,57.3282,57.3774,16338.0
2023-07-05 15:30:00,58.25,58.26,58.17,58.19,205934.0,57.3774,57.3873,57.2986,57.3183,205934.0
2023-07-05 15:40:00,58.2,58.23,58.12,58.21,95816.0,57.3282,57.3577,57.2494,57.338,95816.0
2023-07-05 15:50:00,58.2,58.2,58.08,58.09,89245.0,57.3282,57.3282,57.21,57.2198,89245.0
2023-07-06 09:30:00,57.07,57.13,56.86,56.98,242079.0,56.2151,56.2742,56.0083,56.1265,242079.0
2023-07-06 09:40:00,56.96,56.98,56.8,56.93,184823.0,56.1068,56.1265,55.9492,56.0772,184823.0
2023-07-06 09:50:00,56.91,56.95,56.72,56.81,60015.0,56.0575,56.0969,55.8704,55.959,60015.0
2023-07-06 10:00:00,56.84,56.84,56.6,56.62,120150.0,55.9886,55.9886,55.7522,55.7719,120150.0
2023-07-06 10:10:00,56.62,56.75,56.58,56.61,94901.0,55.7719,55.8999,55.7325,55.762,94901.0
2023-07-06 10:20:00,56.62,56.65,56.57,56.64,41100.0,55.7719,55.8014,55.7226,55.7916,41100.0
2023-07-06 10:30:00,56.64,56.67,56.52,56.59,25073.0,55.7916,55.8211,55.6734,55.7423,25073.0
2023-07-06 10:40:00,56.57,56.64,56.54,56.61,50992.0,55.7226,55.7916,55.6931,55.762,50992.0
2023-07-06 10:50:00,56.6,56.62,56.49,56.5,32909.0,55.7522,55.7719,55.6438,55.6537,32909.0
2023-07-06 11:00:00,56.51,56.62,56.51,56.53,33062.0,55.6635,55.7719,55.6635,55.6832,33062.0
2023-07-06 11:10:00,56.54,56.54,56.47,56.47,25216.0,55.6931,55.6931,55.6241,55.6241,25216.0
2023-07-06 11:20:00,56.46,56.57,56.46,56.55,23808.0,55.6143,55.7226,55.6143,55.7029,23808.0
2023-07-06 11:30:00,56.54,56.68,56.54,56.64,42002.0,55.6931,55.831,55.6931,55.7916,42002.0
2023-07-06 11:40:00,56.66,56.76,56.63,56.73,108041.0,55.8113,55.9098,55.7817,55.8802,108041.0
2023-07-06 11:50:00,56.74,56.77,56.67,56.74,88546.0,55.8901,55.9196,55.8211,55.8901,88546.0
2023-07-06 12:00:00,56.76,56.88,56.74,56.86,73432.0,55.9098,56.028,55.8901,56.0083,73432.0
2023-07-06 12:10:00,56.86,56.87,56.79,56.85,55397.0,56.0083,56.0181,55.9393,55.9984,55397.0
2023-07-06 12:20:00,56.86,56.93,56.82,56.92,61300.0,56.0083,56.0772,55.9689,56.0674,61300.0
2023-07-06 12:30:00,56.93,56.98,56.9,56.92,33009.0,56.0772,56.1265,56.0477,56.0674,33009.0
2023-07-06 12:40:00,56.93,56.97,56.92,56.97,39317.0,56.0772,56.1166,56.0674,56.1166,39317.0
2023-07-06 12:50:00,56.98,57.03,56.96,57.03,39983.0,56.1265,56.1757,56.1068,56.1757,39983.0
2023-07-06 13:00:00,57.02,57.08,57.01,57.03,19820.0,56.1659,56.225,56.156,56.1757,19820.0
2023-07-06 13:10:00,57.04,57.1,57.04,57.09,14078.0,56.1856,56.2447,56.1856,56.2348,14078.0
2023-07-06 13:20:00,57.1,57.12,57.02,57.04,109691.0,56.2447,56.2644,56.1659,56.1856,109691.0
2023-07-06 13:30:00,57.05,57.1,56.98,57.1,106726.0,56.1954,56.2447,56.1265,56.2447,106726.0
2023-07-06 13:40:00,57.1,57.14,57.06,57.12,47581.0,56.2447,56.2841,56.2053,56.2644,47581.0
2023-07-06 13:50:00,57.12,57.17,57.07,57.15,18523.0,56.2644,56.3136,56.2151,56.2939,18523.0
2023-07-06 14:00:00,57.17,57.17,57.1,57.14,44701.0,56.3136,56.3136,56.2447,56.2841,44701.0
2023-07-06 14:10:00,57.14,57.15,57.05,57.1,84909.0,56.2841,56.2939,56.1954,56.2447,84909.0
2023-07-06 14:20:00,57.06,57.1,57.04,57.05,45722.0,56.2053,56.2447,56.1856,56.1954,45722.0
2023-07-06 14:30:00,57.07,57.16,57.07,57.16,44163.0,56.2151,56.3038,56.2151,56.3038,44163.0
2023-07-06 14:40:00,57.15,57.24,57.11,57.24,116397.0,56.2939,56.3826,56.2545,56.3826,116397.0
2023-07-06 14:50:00,57.24,57.26,57.2,57.25,57033.0,56.3826,56.4023,56.3432,56.3924,57033.0
2023-07-06 15:00:00,57.25,57.25,57.19,57.2,69033.0,56.3924,56.3924,56.3333,56.3432,69033.0
2023-07-06 15:10:00,57.2,57.21,57.13,57.19,28829.0,56.3432,56.353,56.2742,56.3333,28829.0
2023-07-06 15:20:00,57.17,57.23,57.17,57.17,20526.0,56.3136,56.3727,56.3136,56.3136,20526.0
2023-07-06 15:30:00,57.15,57.19,57.11,57.13,1143531.0,56.2939,56.3333,56.2545,56.2742,1143531.0
2023-07-06 15:40:00,57.13,57.18,57.11,57.18,62555.0,56.2742,56.3235,56.2545,56.3235,62555.0
2023-07-06 15:50:00,57.19,57.24,57.11,57.16,292463.0,56.3333,56.3826,56.2545,56.3038,292463.0
2023-07-07 09:30:00,56.86,57.14,56.84,56.98,118658.0,56.0083,56.2841,55.9886,56.1265,118658.0
2023-07-07 09:40:00,56.98,57.18,56.95,57.18,206993.0,56.1265,56.3235,56.0969,56.3235,206993.0
2023-07-07 09:50:00,57.19,57.28,57.17,57.27,71907.0,56.3333,56.422,56.3136,56.4121,71907.0
2023-07-07 10:00:00,57.27,57.29,57.17,57.19,51749.0,56.4121,56.4318,56.3136,56.3333,51749.0
2023-07-07 10:10:00,57.19,57.26,57.04,57.16,52831.0,56.3333,56.4023,56.1856,56.3038,52831.0
2023-07-07 10:20:00,57.17,57.18,57.09,57.09,28140.0,56.3136,56.3235,56.2348,56.2348,28140.0
2023-07-07 10:30:00,57.08,57.12,56.93,57.08,68209.0,56.225,56.2644,56.0772,56.225,68209.0
2023-07-07 10:40:00,57.06,57.17,57.05,57.13,40408.0,56.2053,56.3136,56.1954,56.2742,40408.0
2023-07-07 10:50:00,57.13,57.21,57.12,57.2,52750.0,56.2742,56.353,56.2644,56.3432,52750.0
2023-07-07 11:00:00,57.2,57.26,57.19,57.21,53810.0,56.3432,56.4023,56.3333,56.353,53810.0
2023-07-07 11:10:00,57.2,57.23,57.16,57.16,5765.0,56.3432,56.3727,56.3038,56.3038,5765.0
2023-07-07 11:20:00,57.19,57.24,57.19,57.22,5431.0,56.3333,56.3826,56.3333,56.3629,5431.0
2023-07-07 11:30:00,57.24,57.31,57.23,57.28,16444.0,56.3826,56.4515,56.3727,56.422,16444.0
2023-07-07 11:40:00,57.27,57.29,57.24,57.28,26012.0,56.4121,56.4318,56.3826,56.422,26012.0
2023-07-07 11:50:00,57.27,57.33,57.21,57.33,38994.0,56.4121,56.4712,56.353,56.4712,38994.0
2023-07-07 12:00:00,57.34,57.43,57.33,57.42,50738.0,56.4811,56.5697,56.4712,56.5599,50738.0
2023-07-07 12:10:00,57.42,57.49,57.4,57.48,28223.0,56.5599,56.6288,56.5402,56.619,28223.0
2023-07-07 12:20:00,57.48,57.51,57.43,57.51,16653.0,56.619,56.6485,56.5697,56.6485,16653.0
2023-07-07 12:30:00,57.51,57.75,57.5,57.73,117224.0,56.6485,56.8849,56.6387,56.8652,117224.0
2023-07-07 12:40:00,57.72,57.8,57.7,57.73,92776.0,56.8554,56.9342,56.8357,56.8652,92776.0
2023-07-07 12:50:00,57.73,57.82,57.73,57.82,109392.0,56.8652,56.9539,56.8652,56.9539,109392.0
2023-07-07 13:00:00,57.82,57.9,57.81,57.88,50199.0,56.9539,57.0327,56.944,57.013,50199.0
2023-07-07 13:10:00,57.88,57.9,57.86,57.88,48929.0,57.013,57.0327,56.9933,57.013,48929.0
2023-07-07 13:20:00,57.89,57.91,57.88,57.9,24680.0,57.0228,57.0425,57.013,57.0327,24680.0
2023-07-07 13:30:00,57.9,57.92,57.74,57.78,62060.0,57.0327,57.0524,56.8751,56.9145,62060.0
2023-07-07 13:40:00,57.79,57.88,57.78,57.8,51455.0,56.9243,57.013,56.9145,56.9342,51455.0
2023-07-07 13:50:00,57.79,57.79,57.61,57.7,133196.0,56.9243,56.9243,56.747,56.8357,133196.0
2023-07-07 14:00:00,57.69,57.72,57.65,57.69,34962.0,56.8258,56.8554,56.7864,56.8258,34962.0
2023-07-07 14:10:00,57.69,57.7,57.63,57.68,31038.0,56.8258,56.8357,56.7667,56.816,31038.0
2023-07-07 14:20:00,57.66,57.7,57.65,57.7,9598.0,56.7963,56.8357,56.7864,56.8357,9598.0
2023-07-07 14:30:00,57.69,57.7,57.56,57.57,26220.0,56.8258,56.8357,56.6978,56.7076,26220.0
2023-07-07 14:40:00,57.57,57.6,57.52,57.53,34444.0,56.7076,56.7372,56.6584,56.6682,34444.0
2023-07-07 14:50:00,57.54,57.57,57.51,57.54,18165.0,56.6781,56.7076,56.6485,56.6781,18165.0
2023-07-07 15:00:00,57.53,57.55,57.48,57.48,45673.0,56.6682,56.6879,56.619,56.619,45673.0
2023-07-07 15:10:00,57.5,57.53,57.36,57.43,83016.0,56.6387,56.6682,56.5008,56.5697,83016.0
2023-07-07 15:20:00,57.42,57.43,57.29,57.31,202020.0,56.5599,56.5697,56.4318,56.4515,202020.0
2023-07-07 15:30:00,57.31,57.37,57.23,57.25,687022.0,56.4515,56.5106,56.3727,56.3924,687022.0
2023-07-07 15:40:00,57.25,57.25,56.93,56.95,138033.0,56.3924,56.3924,56.0772,56.0969,138033.0
2023-07-07 15:50:00,56.97,57.02,56.79,56.85,407701.0,56.1166,56.1659,55.9393,55.9984,407701.0
2023-07-10 09:30:00,56.74,57.04,56.71,56.95,128266.0,55.8901,56.1856,55.8605,56.0969,128266.0
2023-07-10 09:40:00,56.98,57.04,56.86,57.0,54116.0,56.1265,56.1856,56.0083,56.1462,54116.0
2023-07-10 09:50:00,57.0,57.0,56.84,56.99,40219.0,56.1462,56.1462,55.9886,56.1363,40219.0
2023-07-10 10:00:00,56.97,57.17,56.96,57.15,101946.0,56.1166,56.3136,56.1068,56.2939,101946.0
2023-07-10 10:10:00,57.15,57.17,57.02,57.1,34171.0,56.2939,56.3136,56.1659,56.2447,34171.0
2023-07-10 10:20:00,57.11,57.18,57.01,57.03,36720.0,56.2545,56.3235,56.156,56.1757,36720.0
2023-07-10 10:30:00,57.04,57.06,56.79,56.95,91516.0,56.1856,56.2053,55.9393,56.0969,91516.0
2023-07-10 10:40:00,56.95,56.96,56.83,56.93,17330.0,56.0969,56.1068,55.9787,56.0772,17330.0
2023-07-10 10:50:00,56.92,56.95,56.82,56.86,37399.0,56.0674,56.0969,55.9689,56.0083,37399.0
2023-07-10 11:00:00,56.86,56.87,56.71,56.79,91410.0,56.0083,56.0181,55.8605,55.9393,91410.0
2023-07-10 11:10:00,56.78,56.82,56.73,56.76,21954.0,55.9295,55.9689,55.8802,55.9098,21954.0
2023-07-10 11:20:00,56.75,56.89,56.75,56.88,50402.0,55.8999,56.0378,55.8999,56.028,50402.0
2023-07-10 11:30:00,56.88,56.98,56.88,56.96,26334.0,56.028,56.1265,56.028,56.1068,26334.0
2023-07-10 11:40:00,56.97,56.97,56.72,56.8,26010.0,56.1166,56.1166,55.8704,55.9492,26010.0
2023-07-10 11:50:00,56.79,56.9,56.79,56.81,23999.0,55.9393,56.0477,55.9393,55.959,23999.0
2023-07-10 12:00:00,56.81,56.82,56.59,56.61,94861.0,55.959,55.9689,55.7423,55.762,94861.0
2023-07-10 12:10:00,56.61,56.73,56.6,56.7,27239.0,55.762,55.8802,55.7522,55.8507,27239.0
2023-07-10 12:20:00,56.71,56.82,56.71,56.8,30434.0,55.8605,55.9689,55.8605,55.9492,30434.0
2023-07-10 12:30:00,56.8,56.85,56.77,56.82,331467.0,55.9492,55.9984,55.9196,55.9689,331467.0
2023-07-10 12:40:00,56.8,56.92,56.8,56.92,16787.0,55.9492,56.0674,55.9492,56.0674,16787.0
2023-07-10 12:50:00,56.92,56.95,56.85,56.93,96094.0,56.0674,56.0969,55.9984,56.0772,96094.0
2023-07-10 13:00:00,56.92,56.97,56.92,56.94,86672.0,56.0674,56.1166,56.0674,56.0871,86672.0
2023-07-10 13:10:00,56.94,56.97,56.9,56.94,37295.0,56.0871,56.1166,56.0477,56.0871,37295.0
2023-07-10 13:20:00,56.94,56.98,56.91,56.98,32477.0,56.0871,56.1265,56.0575,56.1265,32477.0
2023-07-10 13:30:00,56.99,57.05,56.9,56.95,112602.0,56.1363,56.1954,56.0477,56.0969,112602.0
2023-07-10 13:40:00,56.93,57.01,56.92,56.92,33141.0,56.0772,56.156,56.0674,56.0674,33141.0
2023-07-10 13:50:00,56.92,56.97,56.91,56.94,58277.0,56.0674,56.1166,56.0575,56.0871,58277.0
2023-07-10 14:00:00,56.95,56.96,56.84,56.86,42527.0,56.0969,56.1068,55.9886,56.0083,42527.0
2023-07-10 14:10:00,56.86,56.99,56.85,56.96,25295.0,56.0083,56.1363,55.9984,56.1068,25295.0
2023-07-10 14:20:00,56.97,57.06,56.96,57.06,71358.0,56.1166,56.2053,56.1068,56.2053,71358.0
2023-07-10 14:30:00,57.06,57.06,56.93,56.93,47371.0,56.2053,56.2053,56.0772,56.0772,47371.0
2023-07-10 14:40:00,56.94,56.97,56.9,56.93,24949.0,56.0871,56.1166,56.0477,56.0772,24949.0
2023-07-10 14:50:00,56.93,57.03,56.92,57.02,24750.0,56.0772,56.1757,56.0674,56.1659,24750.0
2023-07-10 15:00:00,57.02,57.03,56.92,56.94,26850.0,56.1659,56.1757,56.0674,56.0871,26850.0
2023-07-10 15:10:00,56.93,56.98,56.9,56.94,22096.0,56.0772,56.1265,56.0477,56.0871,22096.0
2023-07-10 15:20:00,56.95,56.97,56.91,56.96,25291.0,56.0969,56.1166,56.0575,56.1068,25291.0
2023-07-10 15:30:00,56.95,56.98,56.9,56.96,89621.0,56.0969,56.1265,56.0477,56.1068,89621.0
2023-07-10 15:40:00,56.97,56.97,56.89,56.91,69449.0,56.1166,56.1166,56.0378,56.0575,69449.0
2023-07-10 15:50:00,56.9,57.13,56.85,57.13,194710.0,56.0477,56.2742,55.9984,56.2742,194710.0
2023-07-11 09:30:00,57.32,57.45,57.29,57.45,105196.0,56.4614,56.5894,56.4318,56.5894,105196.0
2023-07-11 09:40:00,57.47,57.48,57.11,57.26,98187.0,56.6091,56.619,56.2545,56.4023,98187.0
2023-07-11 09:50:00,57.25,57.3,57.18,57.3,77390.0,56.3924,56.4417,56.3235,56.4417,77390.0
2023-07-11 10:00:00,57.3,57.31,57.06,57.13,49842.0,56.4417,56.4515,56.2053,56.2742,49842.0
2023-07-11 10:10:00,57.14,57.23,57.07,57.23,33619.0,56.2841,56.3727,56.2151,56.3727,33619.0
2023-07-11 10:20:00,57.25,57.31,57.21,57.27,56961.0,56.3924,56.4515,56.353,56.4121,56961.0
2023-07-11 10:30:00,57.27,57.3,57.21,57.3,26350.0,56.4121,56.4417,56.353,56.4417,26350.0
2023-07-11 10:40:00,57.31,57.39,57.3,57.38,37602.0,56.4515,56.5303,56.4417,56.5205,37602.0
2023-07-11 10:50:00,57.38,57.39,57.32,57.36,142101.0,56.5205,56.5303,56.4614,56.5008,142101.0
2023-07-11 11:00:00,57.37,57.43,57.32,57.36,33256.0,56.5106,56.5697,56.4614,56.5008,33256.0
2023-07-11 11:10:00,57.37,57.45,57.33,57.37,32880.0,56.5106,56.5894,56.4712,56.5106,32880.0
2023-07-11 11:20:00,57.37,57.41,57.32,57.35,39100.0,56.5106,56.55,56.4614,56.4909,39100.0
2023-07-11 11:30:00,57.35,57.36,57.31,57.36,16485.0,56.4909,56.5008,56.4515,56.5008,16485.0
2023-07-11 11:40:00,57.37,57.43,57.33,57.43,24781.0,56.5106,56.5697,56.4712,56.5697,24781.0
2023-07-11 11:50:00,57.45,57.59,57.43,57.58,57450.0,56.5894,56.7273,56.5697,56.7175,57450.0
2023-07-11 12:00:00,57.6,57.63,57.54,57.54,26078.0,56.7372,56.7667,56.6781,56.6781,26078.0
2023-07-11 12:10:00,57.55,57.61,57.54,57.55,19148.0,56.6879,56.747,56.6781,56.6879,19148.0
2023-07-11 12:20:00,57.56,57.59,57.32,57.41,47419.0,56.6978,56.7273,56.4614,56.55,47419.0
2023-07-11 12:30:00,57.41,57.46,57.39,57.44,15148.0,56.55,56.5993,56.5303,56.5796,15148.0
2023-07-11 12:40:00,57.44,57.48,57.42,57.48,27498.0,56.5796,56.619,56.5599,56.619,27498.0
2023-07-11 12:50:00,57.51,57.55,57.47,57.5,44055.0,56.6485,56.6879,56.6091,56.6387,44055.0
2023-07-11 13:00:00,57.51,57.54,57.47,57.48,50346.0,56.6485,56.6781,56.6091,56.619,50346.0
2023-07-11 13:10:00,57.48,57.48,57.39,57.4,14513.0,56.619,56.619,56.5303,56.5402,14513.0
2023-07-11 13:20:00,57.41,57.43,57.36,57.43,16489.0,56.55,56.5697,56.5008,56.5697,16489.0
2023-07-11 13:30:00,57.43,57.45,57.4,57.44,10249.0,56.5697,56.5894,56.5402,56.5796,10249.0
2023-07-11 13:40:00,57.42,57.44,57.34,57.41,27338.0,56.5599,56.5796,56.4811,56.55,27338.0
2023-07-11 13:50:00,57.43,57.48,57.4,57.47,21573.0,56.5697,56.619,56.5402,56.6091,21573.0
2023-07-11 14:00:00,57.47,57.5,57.46,57.48,33280.0,56.6091,56.6387,56.5993,56.619,33280.0
2023-07-11 14:10:00,57.47,57.47,57.35,57.37,12685.0,56.6091,56.6091,56.4909,56.5106,12685.0
2023-07-11 14:20:00,57.35,57.39,57.27,57.39,20832.0,56.4909,56.5303,56.4121,56.5303,20832.0
2023-07-11 14:30:00,57.39,57.41,57.3,57.36,14097.0,56.5303,56.55,56.4417,56.5008,14097.0
2023-07-11 14:40:00,57.37,57.47,57.36,57.47,22097.0,56.5106,56.6091,56.5008,56.6091,22097.0
2023-07-11 14:50:00,57.47,57.58,57.45,57.57,54077.0,56.6091,56.7175,56.5894,56.7076,54077.0
2023-07-11 15:00:00,57.58,57.58,57.49,57.54,82726.0,56.7175,56.7175,56.6288,56.6781,82726.0
2023-07-11 15:10:00,57.53,57.6,57.5,57.59,74623.0,56.6682,56.7372,56.6387,56.7273,74623.0
2023-07-11 15:20:00,57.6,57.62,57.55,57.6,63003.0,56.7372,56.7569,56.6879,56.7372,63003.0
2023-07-11 15:30:00,57.6,57.61,57.51,57.6,49483.0,56.7372,56.747,56.6485,56.7372,49483.0
2023-07-11 15:40:00,57.6,57.94,57.59,57.93,133125.0,56.7372,57.0721,56.7273,57.0622,133125.0
2023-07-11 15:50:00,57.94,57.98,57.79,57.85,158963.0,57.0721,57.1115,56.9243,56.9834,158963.0
2023-07-12 09:30:00,58.89,58.97,58.79,58.79,513430.0,58.0079,58.0867,57.9094,57.9094,513430.0
2023-07-12 09:40:00,58.8,59.01,58.73,58.98,214926.0,57.9192,58.1261,57.8503,58.0965,214926.0
2023-07-12 09:50:00,58.98,59.04,58.94,59.01,106616.0,58.0965,58.1556,58.0571,58.1261,106616.0
2023-07-12 10:00:00,59.01,59.03,58.89,59.03,73811.0,58.1261,58.1458,58.0079,58.1458,73811.0
2023-07-12 10:10:00,59.01,59.11,59.0,59.09,75446.0,58.1261,58.2246,58.1162,58.2049,75446.0
2023-07-12 10:20:00,59.08,59.12,58.98,59.08,66187.0,58.195,58.2344,58.0965,58.195,66187.0
2023-07-12 10:30:00,59.07,59.11,59.02,59.08,60918.0,58.1852,58.2246,58.1359,58.195,60918.0
2023-07-12 10:40:00,59.09,59.14,59.04,59.08,72250.0,58.2049,58.2541,58.1556,58.195,72250.0
2023-07-12 10:50:00,59.09,59.11,58.97,59.01,19183.0,58.2049,58.2246,58.0867,58.1261,19183.0
2023-07-12 11:00:00,59.02,59.04,58.94,58.94,28018.0,58.1359,58.1556,58.0571,58.0571,28018.0
2023-07-12 11:10:00,58.94,59.05,58.92,59.05,46856.0,58.0571,58.1655,58.0374,58.1655,46856.0
2023-07-12 11:20:00,59.04,59.04,58.9,58.93,42290.0,58.1556,58.1556,58.0177,58.0473,42290.0
2023-07-12 11:30:00,58.92,58.95,58.75,58.77,138886.0,58.0374,58.067,57.87,57.8897,138886.0
2023-07-12 11:40:00,58.75,58.75,58.51,58.72,193618.0,57.87,57.87,57.6335,57.8404,193618.0
2023-07-12 11:50:00,58.71,58.73,58.49,58.55,149543.0,57.8306,57.8503,57.6138,57.6729,149543.0
2023-07-12 12:00:00,58.54,58.61,58.48,58.55,56552.0,57.6631,57.732,57.604,57.6729,56552.0
2023-07-12 12:10:00,58.54,58.69,58.52,58.56,99697.0,57.6631,57.8109,57.6434,57.6828,99697.0
2023-07-12 12:20:00,58.57,58.64,58.54,58.58,70196.0,57.6926,57.7616,57.6631,57.7025,70196.0
2023-07-12 12:30:00,58.59,58.74,58.57,58.73,97165.0,57.7123,57.8601,57.6926,57.8503,97165.0
2023-07-12 12:40:00,58.73,58.8,58.65,58.8,77991.0,57.8503,57.9192,57.7714,57.9192,77991.0
2023-07-12 12:50:00,58.78,58.81,58.7,58.72,39212.0,57.8995,57.9291,57.8207,57.8404,39212.0
2023-07-12 13:00:00,58.74,58.77,58.67,58.71,22417.0,57.8601,57.8897,57.7912,57.8306,22417.0
2023-07-12 13:10:00,58.7,58.82,58.68,58.81,65576.0,57.8207,57.9389,57.801,57.9291,65576.0
2023-07-12 13:20:00,58.8,58.82,58.77,58.81,18047.0,57.9192,57.9389,57.8897,57.9291,18047.0
2023-07-12 13:30:00,58.81,58.87,58.81,58.86,62206.0,57.9291,57.9882,57.9291,57.9783,62206.0
2023-07-12 13:40:00,58.86,58.88,58.8,58.85,34309.0,57.9783,57.998,57.9192,57.9685,34309.0
2023-07-12 13:50:00,58.83,58.87,58.82,58.85,39984.0,57.9488,57.9882,57.9389,57.9685,39984.0
2023-07-12 14:00:00,58.85,58.9,58.77,58.89,62503.0,57.9685,58.0177,57.8897,58.0079,62503.0
2023-07-12 14:10:00,58.89,58.95,58.86,58.92,60456.0,58.0079,58.067,57.9783,58.0374,60456.0
2023-07-12 14:20:00,58.91,58.95,58.9,58.94,42486.0,58.0276,58.067,58.0177,58.0571,42486.0
2023-07-12 14:30:00,58.93,58.95,58.91,58.94,77434.0,58.0473,58.067,58.0276,58.0571,77434.0
2023-07-12 14:40:00,58.93,58.93,58.8,58.84,81265.0,58.0473,58.0473,57.9192,57.9586,81265.0
2023-07-12 14:50:00,58.8,58.85,58.77,58.84,39975.0,57.9192,57.9685,57.8897,57.9586,39975.0
2023-07-12 15:00:00,58.83,58.85,58.79,58.82,33511.0,57.9488,57.9685,57.9094,57.9389,33511.0
2023-07-12 15:10:00,58.81,58.85,58.78,58.79,53560.0,57.9291,57.9685,57.8995,57.9094,53560.0
2023-07-12 15:20:00,58.77,58.77,58.53,58.65,195606.0,57.8897,57.8897,57.6532,57.7714,195606.0
2023-07-12 15:30:00,58.68,58.79,58.65,58.76,75233.0,57.801,57.9094,57.7714,57.8798,75233.0
2023-07-12 15:40:00,58.75,58.82,58.72,58.74,37745.0,57.87,57.9389,57.8404,57.8601,37745.0
2023-07-12 15:50:00,58.73,58.76,58.65,58.76,173916.0,57.8503,57.8798,57.7714,57.8798,173916.0
2023-07-13 09:30:00,59.2,59.37,59.11,59.3,163173.0,58.3132,58.4807,58.2246,58.4117,163173.0
2023-07-13 09:40:00,59.3,59.36,59.28,59.32,54914.0,58.4117,58.4708,58.392,58.4314,54914.0
2023-07-13 09:50:00,59.32,59.39,59.31,59.36,41692.0,58.4314,58.5004,58.4216,58.4708,41692.0
2023-07-13 10:00:00,59.37,59.37,59.27,59.34,40820.0,58.4807,58.4807,58.3822,58.4511,40820.0
2023-07-13 10:10:00,59.36,59.37,59.26,59.28,30963.0,58.4708,58.4807,58.3723,58.392,30963.0
2023-07-13 10:20:00,59.28,59.32,59.21,59.21,30966.0,58.392,58.4314,58.3231,58.3231,30966.0
2023-07-13 10:30:00,59.24,59.37,59.22,59.32,65191.0,58.3526,58.4807,58.3329,58.4314,65191.0
2023-07-13 10:40:00,59.32,59.36,59.27,59.29,34824.0,58.4314,58.4708,58.3822,58.4019,34824.0
2023-07-13 10:50:00,59.3,59.36,59.27,59.35,30541.0,58.4117,58.4708,58.3822,58.461,30541.0
2023-07-13 11:00:00,59.36,59.4,59.31,59.33,41195.0,58.4708,58.5102,58.4216,58.4413,41195.0
2023-07-13 11:10:00,59.33,59.34,59.24,59.3,27562.0,58.4413,58.4511,58.3526,58.4117,27562.0
2023-07-13 11:20:00,59.3,59.33,59.26,59.27,18466.0,58.4117,58.4413,58.3723,58.3822,18466.0
2023-07-13 11:30:00,59.28,59.31,59.23,59.3,17376.0,58.392,58.4216,58.3428,58.4117,17376.0
2023-07-13 11:40:00,59.3,59.34,59.28,59.33,10298.0,58.4117,58.4511,58.392,58.4413,10298.0
2023-07-13 11:50:00,59.32,59.38,59.31,59.38,133565.0,58.4314,58.4905,58.4216,58.4905,133565.0
2023-07-13 12:00:00,59.38,59.44,59.37,59.4,48329.0,58.4905,58.5496,58.4807,58.5102,48329.0
2023-07-13 12:10:00,59.41,59.43,59.36,59.4,24644.0,58.5201,58.5398,58.4708,58.5102,24644.0
2023-07-13 12:20:00,59.39,59.45,59.37,59.4,40097.0,58.5004,58.5595,58.4807,58.5102,40097.0
2023-07-13 12:30:00,59.41,59.49,59.4,59.44,83638.0,58.5201,58.5989,58.5102,58.5496,83638.0
2023-07-13 12:40:00,59.44,59.44,59.39,59.4,9791.0,58.5496,58.5496,58.5004,58.5102,9791.0
2023-07-13 12:50:00,59.41,59.46,59.37,59.41,13850.0,58.5201,58.5693,58.4807,58.5201,13850.0
2023-07-13 13:00:00,59.43,59.43,59.31,59.33,17849.0,58.5398,58.5398,58.4216,58.4413,17849.0
2023-07-13 13:10:00,59.32,59.42,59.3,59.42,61493.0,58.4314,58.5299,58.4117,58.5299,61493.0
2023-07-13 13:20:00,59.43,59.45,59.4,59.44,19087.0,58.5398,58.5595,58.5102,58.5496,19087.0
2023-07-13 13:30:00,59.44,59.47,59.44,59.46,18988.0,58.5496,58.5792,58.5496,58.5693,18988.0
2023-07-13 13:40:00,59.46,59.47,59.44,59.46,32718.0,58.5693,58.5792,58.5496,58.5693,32718.0
2023-07-13 13:50:00,59.45,59.46,59.42,59.43,38723.0,58.5595,58.5693,58.5299,58.5398,38723.0
2023-07-13 14:00:00,59.45,59.54,59.42,59.53,32652.0,58.5595,58.6481,58.5299,58.6383,32652.0
2023-07-13 14:10:00,59.53,59.59,59.53,59.56,30570.0,58.6383,58.6974,58.6383,58.6678,30570.0
2023-07-13 14:20:00,59.56,59.58,59.48,59.49,52563.0,58.6678,58.6875,58.589,58.5989,52563.0
2023-07-13 14:30:00,59.48,59.54,59.47,59.51,18036.0,58.589,58.6481,58.5792,58.6186,18036.0
2023-07-13 14:40:00,59.5,59.58,59.49,59.56,38555.0,58.6087,58.6875,58.5989,58.6678,38555.0
2023-07-13 14:50:00,59.57,59.59,59.55,59.58,11126.0,58.6777,58.6974,58.658,58.6875,11126.0
2023-07-13 15:00:00,59.59,59.65,59.57,59.63,43814.0,58.6974,58.7565,58.6777,58.7368,43814.0
2023-07-13 15:10:00,59.64,59.75,59.63,59.67,114274.0,58.7466,58.855,58.7368,58.7762,114274.0
2023-07-13 15:20:00,59.68,59.74,59.67,59.73,16292.0,58.786,58.8451,58.7762,58.8353,16292.0
2023-07-13 15:30:00,59.71,59.78,59.69,59.77,32470.0,58.8156,58.8845,58.7959,58.8747,32470.0
2023-07-13 15:40:00,59.77,59.88,59.76,59.78,117119.0,58.8747,58.983,58.8648,58.8845,117119.0
2023-07-13 15:50:00,59.78,59.82,59.66,59.66,205853.0,58.8845,58.9239,58.7663,58.7663,205853.0
2023-07-14 09:30:00,59.91,60.03,59.88,60.03,131219.0,59.0126,59.1308,58.983,59.1308,131219.0
2023-07-14 09:40:00,60.03,60.05,59.89,60.01,188402.0,59.1308,59.1505,58.9929,59.1111,188402.0
2023-07-14 09:50:00,60.02,60.07,60.0,60.06,67414.0,59.1209,59.1702,59.1012,59.1603,67414.0
2023-07-14 10:00:00,60.01,60.05,59.83,59.99,108420.0,59.1111,59.1505,58.9338,59.0914,108420.0
2023-07-14 10:10:00,60.03,60.14,60.0,60.08,48240.0,59.1308,59.2391,59.1012,59.18,48240.0
2023-07-14 10:20:00,60.07,60.09,59.9,59.9,52751.0,59.1702,59.1899,59.0027,59.0027,52751.0
2023-07-14 10:30:00,59.9,59.96,59.73,59.83,57218.0,59.0027,59.0618,58.8353,58.9338,57218.0
2023-07-14 10:40:00,59.83,59.84,59.67,59.67,49530.0,58.9338,58.9436,58.7762,58.7762,49530.0
2023-07-14 10:50:00,59.67,59.85,59.64,59.82,44581.0,58.7762,58.9535,58.7466,58.9239,44581.0
2023-07-14 11:00:00,59.83,59.87,59.8,59.81,19765.0,58.9338,58.9732,58.9042,58.9141,19765.0
2023-07-14 11:10:00,59.8,59.89,59.8,59.89,23513.0,58.9042,58.9929,58.9042,58.9929,23513.0
2023-07-14 11:20:00,59.89,59.91,59.82,59.86,21917.0,58.9929,59.0126,58.9239,58.9633,21917.0
2023-07-14 11:30:00,59.9,59.99,59.89,59.96,27015.0,59.0027,59.0914,58.9929,59.0618,27015.0
2023-07-14 11:40:00,59.94,59.94,59.84,59.86,23591.0,59.0421,59.0421,58.9436,58.9633,23591.0
2023-07-14 11:50:00,59.85,59.91,59.81,59.91,8297.0,58.9535,59.0126,58.9141,59.0126,8297.0
2023-07-14 12:00:00,59.91,59.92,59.81,59.83,12584.0,59.0126,59.0224,58.9141,58.9338,12584.0
2023-07-14 12:10:00,59.8,59.81,59.75,59.75,19483.0,58.9042,58.9141,58.855,58.855,19483.0
2023-07-14 12:20:00,59.73,59.8,59.71,59.74,12178.0,58.8353,58.9042,58.8156,58.8451,12178.0
2023-07-14 12:30:00,59.7,59.8,59.67,59.77,24106.0,58.8057,58.9042,58.7762,58.8747,24106.0
2023-07-14 12:40:00,59.76,59.81,59.67,59.76,16597.0,58.8648,58.9141,58.7762,58.8648,16597.0
2023-07-14 12:50:00,59.77,59.78,59.68,59.73,16714.0,58.8747,58.8845,58.786,58.8353,16714.0
2023-07-14 13:00:00,59.73,59.73,59.57,59.6,26027.0,58.8353,58.8353,58.6777,58.7072,26027.0
2023-07-14 13:10:00,59.61,59.72,59.58,59.67,15811.0,58.7171,58.8254,58.6875,58.7762,15811.0
2023-07-14 13:20:00,59.67,59.71,59.63,59.7,6665.0,58.7762,58.8156,58.7368,58.8057,6665.0
2023-07-14 13:30:00,59.71,59.78,59.69,59.78,21451.0,58.8156,58.8845,58.7959,58.8845,21451.0
2023-07-14 13:40:00,59.79,59.81,59.72,59.81,38289.0,58.8944,58.9141,58.8254,58.9141,38289.0
2023-07-14 13:50:00,59.77,59.8,59.72,59.72,36821.0,58.8747,58.9042,58.8254,58.8254,36821.0
2023-07-14 14:00:00,59.75,59.82,59.73,59.81,24979.0,58.855,58.9239,58.8353,58.9141,24979.0
2023-07-14 14:10:00,59.81,59.84,59.78,59.82,13681.0,58.9141,58.9436,58.8845,58.9239,13681.0
2023-07-14 14:20:00,59.82,59.82,59.65,59.66,18594.0,58.9239,58.9239,58.7565,58.7663,18594.0
2023-07-14 14:30:00,59.67,59.71,59.59,59.61,10821.0,58.7762,58.8156,58.6974,58.7171,10821.0
2023-07-14 14:40:00,59.6,59.67,59.59,59.62,15411.0,58.7072,58.7762,58.6974,58.7269,15411.0
2023-07-14 14:50:00,59.64,59.72,59.56,59.58,19137.0,58.7466,58.8254,58.6678,58.6875,19137.0
2023-07-14 15:00:00,59.58,59.59,59.41,59.51,990148.0,58.6875,58.6974,58.5201,58.6186,990148.0
2023-07-14 15:10:00,59.54,59.64,59.49,59.59,176139.0,58.6481,58.7466,58.5989,58.6974,176139.0
2023-07-14 15:20:00,59.6,59.61,59.49,59.5,17069.0,58.7072,58.7171,58.5989,58.6087,17069.0
2023-07-14 15:30:00,59.54,59.55,59.48,59.53,22025.0,58.6481,58.658,58.589,58.6383,22025.0
2023-07-14 15:40:00,59.52,59.54,59.4,59.43,35531.0,58.6284,58.6481,58.5102,58.5398,35531.0
2023-07-14 15:50:00,59.42,59.58,59.37,59.58,100956.0,58.5299,58.6875,58.4807,58.6875,100956.0
2023-07-17 09:30:00,59.5,59.7,59.5,59.63,154057.0,58.6087,58.8057,58.6087,58.7368,154057.0
2023-07-17 09:40:00,59.61,59.67,59.53,59.57,36462.0,58.7171,58.7762,58.6383,58.6777,36462.0
2023-07-17 09:50:00,59.57,59.67,59.55,59.66,61011.0,58.6777,58.7762,58.658,58.7663,61011.0
2023-07-17 10:00:00,59.67,59.78,59.66,59.76,27130.0,58.7762,58.8845,58.7663,58.8648,27130.0
2023-07-17 10:10:00,59.75,59.75,59.67,59.72,38757.0,58.855,58.855,58.7762,58.8254,38757.0
2023-07-17 10:20:00,59.73,59.77,59.69,59.72,22625.0,58.8353,58.8747,58.7959,58.8254,22625.0
2023-07-17 10:30:00,59.72,59.76,59.67,59.7,12962.0,58.8254,58.8648,58.7762,58.8057,12962.0
2023-07-17 10:40:00,59.69,59.78,59.68,59.78,16973.0,58.7959,58.8845,58.786,58.8845,16973.0
2023-07-17 10:50:00,59.74,59.78,59.7,59.75,323941.0,58.8451,58.8845,58.8057,58.855,323941.0
2023-07-17 11:00:00,59.75,59.78,59.72,59.76,118495.0,58.855,58.8845,58.8254,58.8648,118495.0
2023-07-17 11:10:00,59.74,59.82,59.7,59.79,42794.0,58.8451,58.9239,58.8057,58.8944,42794.0
2023-07-17 11:20:00,59.8,59.88,59.79,59.87,21097.0,58.9042,58.983,58.8944,58.9732,21097.0
2023-07-17 11:30:00,59.86,59.91,59.84,59.9,29122.0,58.9633,59.0126,58.9436,59.0027,29122.0
2023-07-17 11:40:00,59.9,59.93,59.89,59.91,23725.0,59.0027,59.0323,58.9929,59.0126,23725.0
2023-07-17 11:50:00,59.92,59.96,59.87,59.94,44051.0,59.0224,59.0618,58.9732,59.0421,44051.0
2023-07-17 12:00:00,59.95,59.95,59.88,59.9,22724.0,59.052,59.052,58.983,59.0027,22724.0
2023-07-17 12:10:00,59.91,59.94,59.85,59.85,17897.0,59.0126,59.0421,58.9535,58.9535,17897.0
2023-07-17 12:20:00,59.83,59.89,59.81,59.83,6917.0,58.9338,58.9929,58.9141,58.9338,6917.0
2023-07-17 12:30:00,59.82,59.82,59.78,59.82,15717.0,58.9239,58.9239,58.8845,58.9239,15717.0
2023-07-17 12:40:00,59.82,59.87,59.82,59.87,12117.0,58.9239,58.9732,58.9239,58.9732,12117.0
2023-07-17 12:50:00,59.86,59.92,59.86,59.92,48464.0,58.9633,59.0224,58.9633,59.0224,48464.0
2023-07-17 13:00:00,59.92,59.94,59.84,59.87,69175.0,59.0224,59.0421,58.9436,58.9732,69175.0
2023-07-17 13:10:00,59.86,59.92,59.86,59.89,8879.0,58.9633,59.0224,58.9633,58.9929,8879.0
2023-07-17 13:20:00,59.88,59.88,59.84,59.88,7397.0,58.983,58.983,58.9436,58.983,7397.0
2023-07-17 13:30:00,59.9,59.91,59.88,59.89,11759.0,59.0027,59.0126,58.983,58.9929,11759.0
2023-07-17 13:40:00,59.87,59.98,59.87,59.97,17431.0,58.9732,59.0815,58.9732,59.0717,17431.0
2023-07-17 13:50:00,59.98,59.99,59.92,59.98,32821.0,59.0815,59.0914,59.0224,59.0815,32821.0
2023-07-17 14:00:00,59.97,59.98,59.94,59.96,5860.0,59.0717,59.0815,59.0421,59.0618,5860.0
2023-07-17 14:10:00,59.95,60.0,59.95,59.98,8248.0,59.052,59.1012,59.052,59.0815,8248.0
2023-07-17 14:20:00,59.98,60.06,59.97,60.04,29254.0,59.0815,59.1603,59.0717,59.1406,29254.0
2023-07-17 14:30:00,60.02,60.04,59.93,59.95,30603.0,59.1209,59.1406,59.0323,59.052,30603.0
2023-07-17 14:40:00,59.96,59.98,59.95,59.98,7449.0,59.0618,59.0815,59.052,59.0815,7449.0
2023-07-17 14:50:00,59.98,60.03,59.96,59.99,13285.0,59.0815,59.1308,59.0618,59.0914,13285.0
2023-07-17 15:00:00,60.02,60.05,59.99,60.03,10067.0,59.1209,59.1505,59.0914,59.1308,10067.0
2023-07-17 15:10:00,60.03,60.26,60.03,60.23,66090.0,59.1308,59.3573,59.1308,59.3278,66090.0
2023-07-17 15:20:00,60.24,60.27,60.11,60.17,183736.0,59.3376,59.3672,59.2096,59.2687,183736.0
2023-07-17 15:30:00,60.15,60.16,60.08,60.12,39800.0,59.249,59.2588,59.18,59.2194,39800.0
2023-07-17 15:40:00,60.14,60.16,60.08,60.11,22120.0,59.2391,59.2588,59.18,59.2096,22120.0
2023-07-17 15:50:00,60.1,60.13,59.91,59.98,260584.0,59.1997,59.2293,59.0126,59.0815,260584.0
2023-07-18 09:30:00,59.88,59.95,59.77,59.89,397370.0,58.983,59.052,58.8747,58.9929,397370.0
2023-07-18 09:40:00,59.89,60.1,59.88,60.05,76254.0,58.9929,59.1997,58.983,59.1505,76254.0
2023-07-18 09:50:00,60.06,60.18,59.96,60.16,130065.0,59.1603,59.2785,59.0618,59.2588,130065.0
2023-07-18 10:00:00,60.16,60.24,60.16,60.21,43144.0,59.2588,59.3376,59.2588,59.3081,43144.0
2023-07-18 10:10:00,60.2,60.23,60.16,60.19,29558.0,59.2982,59.3278,59.2588,59.2884,29558.0
2023-07-18 10:20:00,60.18,60.2,60.14,60.19,43776.0,59.2785,59.2982,59.2391,59.2884,43776.0
2023-07-18 10:30:00,60.18,60.21,60.11,60.21,67195.0,59.2785,59.3081,59.2096,59.3081,67195.0
2023-07-18 10:40:00,60.21,60.36,60.21,60.36,87454.0,59.3081,59.4558,59.3081,59.4558,87454.0
2023-07-18 10:50:00,60.34,60.36,60.29,60.34,56364.0,59.4361,59.4558,59.3869,59.4361,56364.0
2023-07-18 11:00:00,60.35,60.44,60.35,60.42,102528.0,59.446,59.5346,59.446,59.5149,102528.0
2023-07-18 11:10:00,60.43,60.46,60.4,60.43,32580.0,59.5248,59.5543,59.4952,59.5248,32580.0
2023-07-18 11:20:00,60.41,60.42,60.35,60.36,84175.0,59.5051,59.5149,59.446,59.4558,84175.0
2023-07-18 11:30:00,60.34,60.39,60.29,60.39,52408.0,59.4361,59.4854,59.3869,59.4854,52408.0
2023-07-18 11:40:00,60.41,60.62,60.39,60.61,62046.0,59.5051,59.7119,59.4854,59.7021,62046.0
2023-07-18 11:50:00,60.61,60.64,60.55,60.61,59254.0,59.7021,59.7316,59.643,59.7021,59254.0
2023-07-18 12:00:00,60.6,60.62,60.51,60.56,43223.0,59.6922,59.7119,59.6036,59.6528,43223.0
2023-07-18 12:10:00,60.55,60.56,60.5,60.55,23778.0,59.643,59.6528,59.5937,59.643,23778.0
2023-07-18 12:20:00,60.55,60.56,60.39,60.53,61496.0,59.643,59.6528,59.4854,59.6233,61496.0
2023-07-18 12:30:00,60.54,60.58,60.5,60.55,36326.0,59.6331,59.6725,59.5937,59.643,36326.0
2023-07-18 12:40:00,60.55,60.57,60.49,60.52,20931.0,59.643,59.6627,59.5839,59.6134,20931.0
2023-07-18 12:50:00,60.53,60.55,60.48,60.5,28416.0,59.6233,59.643,59.574,59.5937,28416.0
2023-07-18 13:00:00,60.51,60.6,60.5,60.59,36776.0,59.6036,59.6922,59.5937,59.6824,36776.0
2023-07-18 13:10:00,60.6,60.65,60.58,60.59,48030.0,59.6922,59.7415,59.6725,59.6824,48030.0
2023-07-18 13:20:00,60.59,60.6,60.54,60.59,22801.0,59.6824,59.6922,59.6331,59.6824,22801.0
2023-07-18 13:30:00,60.59,60.62,60.58,60.61,12363.0,59.6824,59.7119,59.6725,59.7021,12363.0
2023-07-18 13:40:00,60.63,60.66,60.6,60.65,20175.0,59.7218,59.7513,59.6922,59.7415,20175.0
2023-07-18 13:50:00,60.66,60.68,60.64,60.66,15290.0,59.7513,59.771,59.7316,59.7513,15290.0
2023-07-18 14:00:00,60.67,60.77,60.66,60.76,48047.0,59.7612,59.8597,59.7513,59.8498,48047.0
2023-07-18 14:10:00,60.76,60.8,60.75,60.77,34796.0,59.8498,59.8892,59.84,59.8597,34796.0
2023-07-18 14:20:00,60.78,60.89,60.77,60.89,94502.0,59.8695,59.9779,59.8597,59.9779,94502.0
2023-07-18 14:30:00,60.89,60.92,60.77,60.79,95338.0,59.9779,60.0074,59.8597,59.8794,95338.0
2023-07-18 14:40:00,60.8,60.91,60.74,60.9,35653.0,59.8892,59.9976,59.8301,59.9877,35653.0
2023-07-18 14:50:00,60.89,60.89,60.85,60.85,31825.0,59.9779,59.9779,59.9385,59.9385,31825.0
2023-07-18 15:00:00,60.85,60.89,60.77,60.88,66730.0,59.9385,59.9779,59.8597,59.968,66730.0
2023-07-18 15:10:00,60.87,61.04,60.87,60.98,69721.0,59.9582,60.1256,59.9582,60.0665,69721.0
2023-07-18 15:20:00,60.98,61.0,60.92,60.94,55096.0,60.0665,60.0862,60.0074,60.0271,55096.0
2023-07-18 15:30:00,60.93,60.96,60.86,60.92,38654.0,60.0173,60.0468,59.9483,60.0074,38654.0
2023-07-18 15:40:00,60.94,61.03,60.92,60.98,37733.0,60.0271,60.1158,60.0074,60.0665,37733.0
2023-07-18 15:50:00,60.98,61.03,60.84,60.86,150589.0,60.0665,60.1158,59.9286,59.9483,150589.0
2023-07-19 09:30:00,61.08,61.35,61.08,61.35,246993.0,60.165,60.431,60.165,60.431,246993.0
2023-07-19 09:40:00,61.35,61.37,61.25,61.3,67825.0,60.431,60.4507,60.3325,60.3818,67825.0
2023-07-19 09:50:00,61.31,61.36,61.25,61.35,28426.0,60.3916,60.4409,60.3325,60.431,28426.0
2023-07-19 10:00:00,61.36,61.41,61.31,61.36,28475.0,60.4409,60.4901,60.3916,60.4409,28475.0
2023-07-19 10:10:00,61.37,61.43,61.28,61.38,37398.0,60.4507,60.5098,60.3621,60.4606,37398.0
2023-07-19 10:20:00,61.38,61.42,61.3,61.3,44865.0,60.4606,60.5,60.3818,60.3818,44865.0
2023-07-19 10:30:00,61.29,61.34,61.23,61.27,24903.0,60.3719,60.4212,60.3128,60.3522,24903.0
2023-07-19 10:40:00,61.26,61.37,61.26,61.31,30234.0,60.3424,60.4507,60.3424,60.3916,30234.0
2023-07-19 10:50:00,61.32,61.38,60.96,61.14,133893.0,60.4015,60.4606,60.0468,60.2242,133893.0
2023-07-19 11:00:00,61.15,61.2,61.1,61.18,60525.0,60.234,60.2833,60.1847,60.2636,60525.0
2023-07-19 11:10:00,61.18,61.32,61.17,61.3,43714.0,60.2636,60.4015,60.2537,60.3818,43714.0
2023-07-19 11:20:00,61.29,61.31,61.15,61.27,81636.0,60.3719,60.3916,60.234,60.3522,81636.0
2023-07-19 11:30:00,61.29,61.35,61.28,61.29,64563.0,60.3719,60.431,60.3621,60.3719,64563.0
2023-07-19 11:40:00,61.28,61.33,61.27,61.31,21737.0,60.3621,60.4113,60.3522,60.3916,21737.0
2023-07-19 11:50:00,61.32,61.38,61.29,61.33,11933.0,60.4015,60.4606,60.3719,60.4113,11933.0
2023-07-19 12:00:00,61.35,61.45,61.32,61.36,95856.0,60.431,60.5295,60.4015,60.4409,95856.0
2023-07-19 12:10:00,61.39,61.42,61.27,61.3,57437.0,60.4704,60.5,60.3522,60.3818,57437.0
2023-07-19 12:20:00,61.31,61.32,61.1,61.19,30248.0,60.3916,60.4015,60.1847,60.2734,30248.0
2023-07-19 12:30:00,61.15,61.16,61.0,61.05,32169.0,60.234,60.2439,60.0862,60.1355,32169.0
2023-07-19 12:40:00,61.04,61.13,61.01,61.09,28626.0,60.1256,60.2143,60.0961,60.1749,28626.0
2023-07-19 12:50:00,61.08,61.17,61.08,61.15,16398.0,60.165,60.2537,60.165,60.234,16398.0
2023-07-19 13:00:00,61.17,61.19,60.98,61.02,25234.0,60.2537,60.2734,60.0665,60.1059,25234.0
2023-07-19 13:10:00,61.04,61.16,61.04,61.11,23337.0,60.1256,60.2439,60.1256,60.1946,23337.0
2023-07-19 13:20:00,61.11,61.13,61.05,61.11,7937.0,60.1946,60.2143,60.1355,60.1946,7937.0
2023-07-19 13:30:00,61.1,61.13,61.02,61.04,27745.0,60.1847,60.2143,60.1059,60.1256,27745.0
2023-07-19 13:40:00,61.04,61.16,61.04,61.12,30490.0,60.1256,60.2439,60.1256,60.2045,30490.0
2023-07-19 13:50:00,61.12,61.13,61.06,61.08,11735.0,60.2045,60.2143,60.1453,60.165,11735.0
2023-07-19 14:00:00,61.09,61.12,60.92,60.93,88230.0,60.1749,60.2045,60.0074,60.0173,88230.0
2023-07-19 14:10:00,60.93,60.99,60.91,60.92,31723.0,60.0173,60.0764,59.9976,60.0074,31723.0
2023-07-19 14:20:00,60.92,61.0,60.91,60.99,17039.0,60.0074,60.0862,59.9976,60.0764,17039.0
2023-07-19 14:30:00,60.99,61.12,60.99,61.11,28401.0,60.0764,60.2045,60.0764,60.1946,28401.0
2023-07-19 14:40:00,61.12,61.19,61.1,61.14,69354.0,60.2045,60.2734,60.1847,60.2242,69354.0
2023-07-19 14:50:00,61.13,61.18,61.11,61.18,13938.0,60.2143,60.2636,60.1946,60.2636,13938.0
2023-07-19 15:00:00,61.18,61.27,61.17,61.25,23235.0,60.2636,60.3522,60.2537,60.3325,23235.0
2023-07-19 15:10:00,61.26,61.32,61.22,61.31,35137.0,60.3424,60.4015,60.303,60.3916,35137.0
2023-07-19 15:20:00,61.31,61.36,61.28,61.29,35808.0,60.3916,60.4409,60.3621,60.3719,35808.0
2023-07-19 15:30:00,61.27,61.28,61.12,61.18,31881.0,60.3522,60.3621,60.2045,60.2636,31881.0
2023-07-19 15:40:00,61.2,61.23,61.16,61.17,19944.0,60.2833,60.3128,60.2439,60.2537,19944.0
2023-07-19 15:50:00,61.19,61.25,61.08,61.1,152339.0,60.2734,60.3325,60.165,60.1847,152339.0
2023-07-20 09:30:00,60.8,61.05,60.79,60.99,204213.0,59.8892,60.1355,59.8794,60.0764,204213.0
2023-07-20 09:40:00,60.99,61.06,60.93,61.04,74470.0,60.0764,60.1453,60.0173,60.1256,74470.0
2023-07-20 09:50:00,61.05,61.06,60.98,60.98,69846.0,60.1355,60.1453,60.0665,60.0665,69846.0
2023-07-20 10:00:00,61.0,61.01,60.78,60.81,75494.0,60.0862,60.0961,59.8695,59.8991,75494.0
2023-07-20 10:10:00,60.81,60.87,60.71,60.71,85346.0,59.8991,59.9582,59.8006,59.8006,85346.0
2023-07-20 10:20:00,60.71,60.71,60.56,60.63,71752.0,59.8006,59.8006,59.6528,59.7218,71752.0
2023-07-20 10:30:00,60.6,60.6,60.46,60.46,99819.0,59.6922,59.6922,59.5543,59.5543,99819.0
2023-07-20 10:40:00,60.45,60.65,60.44,60.62,111443.0,59.5445,59.7415,59.5346,59.7119,111443.0
2023-07-20 10:50:00,60.61,60.72,60.61,60.68,62202.0,59.7021,59.8104,59.7021,59.771,62202.0
2023-07-20 11:00:00,60.68,60.81,60.67,60.74,65139.0,59.771,59.8991,59.7612,59.8301,65139.0
2023-07-20 11:10:00,60.75,60.77,60.67,60.69,22373.0,59.84,59.8597,59.7612,59.7809,22373.0
2023-07-20 11:20:00,60.69,60.74,60.62,60.7,43151.0,59.7809,59.8301,59.7119,59.7907,43151.0
2023-07-20 11:30:00,60.69,60.87,60.69,60.85,42739.0,59.7809,59.9582,59.7809,59.9385,42739.0
2023-07-20 11:40:00,60.85,60.85,60.72,60.76,36593.0,59.9385,59.9385,59.8104,59.8498,36593.0
2023-07-20 11:50:00,60.76,60.82,60.74,60.77,21329.0,59.8498,59.9089,59.8301,59.8597,21329.0
2023-07-20 12:00:00,60.78,60.89,60.78,60.89,24195.0,59.8695,59.9779,59.8695,59.9779,24195.0
2023-07-20 12:10:00,60.89,60.97,60.86,60.86,93863.0,59.9779,60.0567,59.9483,59.9483,93863.0
2023-07-20 12:20:00,60.87,60.88,60.73,60.73,46327.0,59.9582,59.968,59.8203,59.8203,46327.0
2023-07-20 12:30:00,60.73,60.75,60.59,60.61,37829.0,59.8203,59.84,59.6824,59.7021,37829.0
2023-07-20 12:40:00,60.61,60.7,60.6,60.69,19803.0,59.7021,59.7907,59.6922,59.7809,19803.0
2023-07-20 12:50:00,60.69,60.72,60.62,60.63,17765.0,59.7809,59.8104,59.7119,59.7218,17765.0
2023-07-20 13:00:00,60.62,60.67,60.6,60.6,42203.0,59.7119,59.7612,59.6922,59.6922,42203.0
2023-07-20 13:10:00,60.59,60.67,60.56,60.59,28990.0,59.6824,59.7612,59.6528,59.6824,28990.0
2023-07-20 13:20:00,60.59,60.68,60.56,60.68,41374.0,59.6824,59.771,59.6528,59.771,41374.0
2023-07-20 13:30:00,60.67,60.71,60.58,60.59,20119.0,59.7612,59.8006,59.6725,59.6824,20119.0
2023-07-20 13:40:00,60.58,60.68,60.57,60.64,49847.0,59.6725,59.771,59.6627,59.7316,49847.0
2023-07-20 13:50:00,60.65,60.68,60.6,60.61,48133.0,59.7415,59.771,59.6922,59.7021,48133.0
2023-07-20 14:00:00,60.59,60.62,60.54,60.61,26157.0,59.6824,59.7119,59.6331,59.7021,26157.0
2023-07-20 14:10:00,60.59,60.6,60.43,60.43,84289.0,59.6824,59.6922,59.5248,59.5248,84289.0
2023-07-20 14:20:00,60.42,60.46,60.26,60.27,74850.0,59.5149,59.5543,59.3573,59.3672,74850.0
2023-07-20 14:30:00,60.26,60.44,60.26,60.4,81829.0,59.3573,59.5346,59.3573,59.4952,81829.0
2023-07-20 14:40:00,60.39,60.43,60.34,60.41,376987.0,59.4854,59.5248,59.4361,59.5051,376987.0
2023-07-20 14:50:00,60.4,60.42,60.36,60.36,20328.0,59.4952,59.5149,59.4558,59.4558,20328.0
2023-07-20 15:00:00,60.37,60.42,60.29,60.29,63554.0,59.4657,59.5149,59.3869,59.3869,63554.0
2023-07-20 15:10:00,60.29,60.35,60.16,60.17,70205.0,59.3869,59.446,59.2588,59.2687,70205.0
2023-07-20 15:20:00,60.17,60.21,60.09,60.09,61249.0,59.2687,59.3081,59.1899,59.1899,61249.0
2023-07-20 15:30:00,60.1,60.26,60.1,60.23,65823.0,59.1997,59.3573,59.1997,59.3278,65823.0
2023-07-20 15:40:00,60.24,60.3,60.18,60.23,199454.0,59.3376,59.3967,59.2785,59.3278,199454.0
2023-07-20 15:50:00,60.23,60.34,60.21,60.29,263026.0,59.3278,59.4361,59.3081,59.3869,263026.0
2023-07-21 09:30:00,60.73,60.77,60.6,60.68,173189.0,59.8203,59.8597,59.6922,59.771,173189.0
2023-07-21 09:40:00,60.69,60.7,60.46,60.5,128995.0,59.7809,59.7907,59.5543,59.5937,128995.0
2023-07-21 09:50:00,60.48,60.52,60.39,60.44,28428.0,59.574,59.6134,59.4854,59.5346,28428.0
2023-07-21 10:00:00,60.47,60.49,60.3,60.46,136641.0,59.5642,59.5839,59.3967,59.5543,136641.0
2023-07-21 10:10:00,60.45,60.64,60.45,60.64,52858.0,59.5445,59.7316,59.5445,59.7316,52858.0
2023-07-21 10:20:00,60.64,60.64,60.31,60.31,55276.0,59.7316,59.7316,59.4066,59.4066,55276.0
2023-07-21 10:30:00,60.3,60.48,60.3,60.41,18238.0,59.3967,59.574,59.3967,59.5051,18238.0
2023-07-21 10:40:00,60.42,60.62,60.42,60.61,20747.0,59.5149,59.7119,59.5149,59.7021,20747.0
2023-07-21 10:50:00,60.61,60.62,60.47,60.51,15803.0,59.7021,59.7119,59.5642,59.6036,15803.0
2023-07-21 11:00:00,60.54,60.69,60.53,60.66,20157.0,59.6331,59.7809,59.6233,59.7513,20157.0
2023-07-21 11:10:00,60.67,60.72,60.64,60.68,6131.0,59.7612,59.8104,59.7316,59.771,6131.0
2023-07-21 11:20:00,60.68,60.7,60.64,60.7,11164.0,59.771,59.7907,59.7316,59.7907,11164.0
2023-07-21 11:30:00,60.72,60.77,60.64,60.66,23664.0,59.8104,59.8597,59.7316,59.7513,23664.0
2023-07-21 11:40:00,60.68,60.69,60.52,60.69,43740.0,59.771,59.7809,59.6134,59.7809,43740.0
2023-07-21 11:50:00,60.7,60.73,60.56,60.67,25375.0,59.7907,59.8203,59.6528,59.7612,25375.0
2023-07-21 12:00:00,60.67,60.67,60.56,60.57,33691.0,59.7612,59.7612,59.6528,59.6627,33691.0
2023-07-21 12:10:00,60.59,60.6,60.53,60.59,20882.0,59.6824,59.6922,59.6233,59.6824,20882.0
2023-07-21 12:20:00,60.59,60.65,60.54,60.54,20184.0,59.6824,59.7415,59.6331,59.6331,20184.0
2023-07-21 12:30:00,60.52,60.56,60.51,60.54,8030.0,59.6134,59.6528,59.6036,59.6331,8030.0
2023-07-21 12:40:00,60.53,60.53,60.38,60.42,21979.0,59.6233,59.6233,59.4755,59.5149,21979.0
2023-07-21 12:50:00,60.44,60.48,60.43,60.46,2630.0,59.5346,59.574,59.5248,59.5543,2630.0
2023-07-21 13:00:00,60.48,60.61,60.47,60.6,119592.0,59.574,59.7021,59.5642,59.6922,119592.0
2023-07-21 13:10:00,60.61,60.68,60.6,60.67,16625.0,59.7021,59.771,59.6922,59.7612,16625.0
2023-07-21 13:20:00,60.65,60.69,60.62,60.69,25542.0,59.7415,59.7809,59.7119,59.7809,25542.0
2023-07-21 13:30:00,60.7,60.76,60.69,60.75,32509.0,59.7907,59.8498,59.7809,59.84,32509.0
2023-07-21 13:40:00,60.75,60.79,60.7,60.72,45414.0,59.84,59.8794,59.7907,59.8104,45414.0
2023-07-21 13:50:00,60.74,60.78,60.72,60.77,25938.0,59.8301,59.8695,59.8104,59.8597,25938.0
2023-07-21 14:00:00,60.79,60.79,60.63,60.67,13727.0,59.8794,59.8794,59.7218,59.7612,13727.0
2023-07-21 14:10:00,60.68,60.68,60.51,60.59,14422.0,59.771,59.771,59.6036,59.6824,14422.0
2023-07-21 14:20:00,60.6,60.6,60.53,60.57,16450.0,59.6922,59.6922,59.6233,59.6627,16450.0
2023-07-21 14:30:00,60.59,60.62,60.53,60.6,14387.0,59.6824,59.7119,59.6233,59.6922,14387.0
2023-07-21 14:40:00,60.59,60.69,60.59,60.68,14332.0,59.6824,59.7809,59.6824,59.771,14332.0
2023-07-21 14:50:00,60.67,60.67,60.52,60.53,7775.0,59.7612,59.7612,59.6134,59.6233,7775.0
2023-07-21 15:00:00,60.53,60.54,60.33,60.33,35769.0,59.6233,59.6331,59.4263,59.4263,35769.0
2023-07-21 15:10:00,60.33,60.41,60.31,60.41,30099.0,59.4263,59.5051,59.4066,59.5051,30099.0
2023-07-21 15:20:00,60.42,60.47,60.34,60.41,11119.0,59.5149,59.5642,59.4361,59.5051,11119.0
2023-07-21 15:30:00,60.41,60.41,60.32,60.34,11361.0,59.5051,59.5051,59.4164,59.4361,11361.0
2023-07-21 15:40:00,60.36,60.4,60.28,60.37,87395.0,59.4558,59.4952,59.377,59.4657,87395.0
2023-07-21 15:50:00,60.33,60.42,60.27,60.28,122618.0,59.4263,59.5149,59.3672,59.377,122618.0
2023-07-24 09:30:00,60.56,60.85,60.56,60.78,125313.0,59.6528,59.9385,59.6528,59.8695,125313.0
2023-07-24 09:40:00,60.79,60.85,60.61,60.68,49644.0,59.8794,59.9385,59.7021,59.771,49644.0
2023-07-24 09:50:00,60.68,60.69,60.41,60.52,89403.0,59.771,59.7809,59.5051,59.6134,89403.0
2023-07-24 10:00:00,60.53,60.59,60.46,60.53,56116.0,59.6233,59.6824,59.5543,59.6233,56116.0
2023-07-24 10:10:00,60.54,60.79,60.52,60.74,58506.0,59.6331,59.8794,59.6134,59.8301,58506.0
2023-07-24 10:20:00,60.74,60.81,60.69,60.77,50393.0,59.8301,59.8991,59.7809,59.8597,50393.0
2023-07-24 10:30:00,60.78,60.81,60.68,60.69,62392.0,59.8695,59.8991,59.771,59.7809,62392.0
2023-07-24 10:40:00,60.7,60.77,60.7,60.73,20255.0,59.7907,59.8597,59.7907,59.8203,20255.0
2023-07-24 10:50:00,60.74,60.84,60.68,60.81,398449.0,59.8301,59.9286,59.771,59.8991,398449.0
2023-07-24 11:00:00,60.81,60.82,60.68,60.71,51547.0,59.8991,59.9089,59.771,59.8006,51547.0
2023-07-24 11:10:00,60.71,60.9,60.71,60.87,46913.0,59.8006,59.9877,59.8006,59.9582,46913.0
2023-07-24 11:20:00,60.87,60.9,60.82,60.83,41794.0,59.9582,59.9877,59.9089,59.9188,41794.0
2023-07-24 11:30:00,60.82,60.83,60.68,60.74,25833.0,59.9089,59.9188,59.771,59.8301,25833.0
2023-07-24 11:40:00,60.73,60.82,60.72,60.8,25633.0,59.8203,59.9089,59.8104,59.8892,25633.0
2023-07-24 11:50:00,60.82,60.88,60.82,60.88,20241.0,59.9089,59.968,59.9089,59.968,20241.0
2023-07-24 12:00:00,60.88,60.91,60.84,60.87,8908.0,59.968,59.9976,59.9286,59.9582,8908.0
2023-07-24 12:10:00,60.86,60.93,60.82,60.82,24661.0,59.9483,60.0173,59.9089,59.9089,24661.0
2023-07-24 12:20:00,60.83,60.87,60.79,60.87,11309.0,59.9188,59.9582,59.8794,59.9582,11309.0
2023-07-24 12:30:00,60.88,60.92,60.82,60.83,37244.0,59.968,60.0074,59.9089,59.9188,37244.0
2023-07-24 12:40:00,60.83,60.84,60.78,60.79,30319.0,59.9188,59.9286,59.8695,59.8794,30319.0
2023-07-24 12:50:00,60.76,60.85,60.74,60.83,50862.0,59.8498,59.9385,59.8301,59.9188,50862.0
2023-07-24 13:00:00,60.82,60.82,60.76,60.78,13968.0,59.9089,59.9089,59.8498,59.8695,13968.0
2023-07-24 13:10:00,60.8,60.85,60.79,60.8,16302.0,59.8892,59.9385,59.8794,59.8892,16302.0
2023-07-24 13:20:00,60.8,60.86,60.79,60.86,36370.0,59.8892,59.9483,59.8794,59.9483,36370.0
2023-07-24 13:30:00,60.87,60.91,60.8,60.9,21351.0,59.9582,59.9976,59.8892,59.9877,21351.0
2023-07-24 13:40:00,60.9,60.92,60.87,60.91,12258.0,59.9877,60.0074,59.9582,59.9976,12258.0
2023-07-24 13:50:00,60.92,60.95,60.89,60.94,18876.0,60.0074,60.037,59.9779,60.0271,18876.0
2023-07-24 14:00:00,60.95,61.02,60.95,60.96,35076.0,60.037,60.1059,60.037,60.0468,35076.0
2023-07-24 14:10:00,60.96,60.97,60.9,60.92,23597.0,60.0468,60.0567,59.9877,60.0074,23597.0
2023-07-24 14:20:00,60.93,60.96,60.9,60.9,10459.0,60.0173,60.0468,59.9877,59.9877,10459.0
2023-07-24 14:30:00,60.9,60.9,60.82,60.83,13796.0,59.9877,59.9877,59.9089,59.9188,13796.0
2023-07-24 14:40:00,60.82,60.82,60.7,60.78,33279.0,59.9089,59.9089,59.7907,59.8695,33279.0
2023-07-24 14:50:00,60.78,60.83,60.76,60.82,21969.0,59.8695,59.9188,59.8498,59.9089,21969.0
2023-07-24 15:00:00,60.83,60.85,60.77,60.78,20979.0,59.9188,59.9385,59.8597,59.8695,20979.0
2023-07-24 15:10:00,60.77,60.79,60.74,60.78,3500.0,59.8597,59.8794,59.8301,59.8695,3500.0
2023-07-24 15:20:00,60.79,60.79,60.59,60.6,41973.0,59.8794,59.8794,59.6824,59.6922,41973.0
2023-07-24 15:30:00,60.61,60.7,60.6,60.65,31378.0,59.7021,59.7907,59.6922,59.7415,31378.0
2023-07-24 15:40:00,60.64,60.8,60.64,60.74,69447.0,59.7316,59.8892,59.7316,59.8301,69447.0
2023-07-24 15:50:00,60.74,60.8,60.68,60.78,92303.0,59.8301,59.8892,59.771,59.8695,92303.0
2023-07-25 09:30:00,60.7,60.87,60.7,60.83,56771.0,59.7907,59.9582,59.7907,59.9188,56771.0
2023-07-25 09:40:00,60.83,60.93,60.82,60.92,78326.0,59.9188,60.0173,59.9089,60.0074,78326.0
2023-07-25 09:50:00,60.93,61.02,60.86,60.96,69462.0,60.0173,60.1059,59.9483,60.0468,69462.0
2023-07-25 10:00:00,60.96,60.97,60.86,60.94,34376.0,60.0468,60.0567,59.9483,60.0271,34376.0
2023-07-25 10:10:00,60.94,60.99,60.91,60.95,22275.0,60.0271,60.0764,59.9976,60.037,22275.0
2023-07-25 10:20:00,60.96,61.01,60.93,60.94,29443.0,60.0468,60.0961,60.0173,60.0271,29443.0
2023-07-25 10:30:00,60.93,60.94,60.84,60.92,74346.0,60.0173,60.0271,59.9286,60.0074,74346.0
2023-07-25 10:40:00,60.91,60.96,60.88,60.95,40712.0,59.9976,60.0468,59.968,60.037,40712.0
2023-07-25 10:50:00,60.95,60.95,60.87,60.91,137551.0,60.037,60.037,59.9582,59.9976,137551.0
2023-07-25 11:00:00,60.9,60.94,60.88,60.94,11512.0,59.9877,60.0271,59.968,60.0271,11512.0
2023-07-25 11:10:00,60.92,60.97,60.91,60.96,15598.0,60.0074,60.0567,59.9976,60.0468,15598.0
2023-07-25 11:20:00,60.95,61.02,60.94,61.0,56931.0,60.037,60.1059,60.0271,60.0862,56931.0
2023-07-25 11:30:00,61.0,61.13,60.99,61.1,80490.0,60.0862,60.2143,60.0764,60.1847,80490.0
2023-07-25 11:40:00,61.1,61.16,61.08,61.13,23935.0,60.1847,60.2439,60.165,60.2143,23935.0
2023-07-25 11:50:00,61.14,61.14,61.08,61.1,28515.0,60.2242,60.2242,60.165,60.1847,28515.0
2023-07-25 12:00:00,61.1,61.14,61.06,61.14,8963.0,60.1847,60.2242,60.1453,60.2242,8963.0
2023-07-25 12:10:00,61.14,61.16,61.09,61.15,25674.0,60.2242,60.2439,60.1749,60.234,25674.0
2023-07-25 12:20:00,61.15,61.15,61.08,61.1,18233.0,60.234,60.234,60.165,60.1847,18233.0
2023-07-25 12:30:00,61.1,61.13,61.07,61.13,16805.0,60.1847,60.2143,60.1552,60.2143,16805.0
2023-07-25 12:40:00,61.14,61.14,61.1,61.12,8497.0,60.2242,60.2242,60.1847,60.2045,8497.0
2023-07-25 12:50:00,61.12,61.24,61.12,61.24,121834.0,60.2045,60.3227,60.2045,60.3227,121834.0
2023-07-25 13:00:00,61.24,61.29,61.15,61.18,126343.0,60.3227,60.3719,60.234,60.2636,126343.0
2023-07-25 13:10:00,61.18,61.27,61.18,61.25,12020.0,60.2636,60.3522,60.2636,60.3325,12020.0
2023-07-25 13:20:00,61.26,61.3,61.25,61.26,14369.0,60.3424,60.3818,60.3325,60.3424,14369.0
2023-07-25 13:30:00,61.27,61.3,61.24,61.27,13148.0,60.3522,60.3818,60.3227,60.3522,13148.0
2023-07-25 13:40:00,61.27,61.29,61.23,61.24,14816.0,60.3522,60.3719,60.3128,60.3227,14816.0
2023-07-25 13:50:00,61.23,61.24,61.2,61.21,9461.0,60.3128,60.3227,60.2833,60.2931,9461.0
2023-07-25 14:00:00,61.21,61.25,61.2,61.24,28202.0,60.2931,60.3325,60.2833,60.3227,28202.0
2023-07-25 14:10:00,61.23,61.33,61.23,61.3,16198.0,60.3128,60.4113,60.3128,60.3818,16198.0
2023-07-25 14:20:00,61.3,61.39,61.3,61.37,19005.0,60.3818,60.4704,60.3818,60.4507,19005.0
2023-07-25 14:30:00,61.38,61.46,61.38,61.41,31596.0,60.4606,60.5394,60.4606,60.4901,31596.0
2023-07-25 14:40:00,61.4,61.44,61.32,61.32,30548.0,60.4803,60.5197,60.4015,60.4015,30548.0
2023-07-25 14:50:00,61.33,61.36,61.21,61.21,21879.0,60.4113,60.4409,60.2931,60.2931,21879.0
2023-07-25 15:00:00,61.23,61.29,61.2,61.28,22243.0,60.3128,60.3719,60.2833,60.3621,22243.0
2023-07-25 15:10:00,61.29,61.33,61.25,61.28,28592.0,60.3719,60.4113,60.3325,60.3621,28592.0
2023-07-25 15:20:00,61.28,61.32,61.25,61.26,34295.0,60.3621,60.4015,60.3325,60.3424,34295.0
2023-07-25 15:30:00,61.24,61.29,61.19,61.26,46657.0,60.3227,60.3719,60.2734,60.3424,46657.0
2023-07-25 15:40:00,61.27,61.27,61.16,61.21,36161.0,60.3522,60.3522,60.2439,60.2931,36161.0
2023-07-25 15:50:00,61.2,61.26,61.09,61.1,89105.0,60.2833,60.3424,60.1749,60.1847,89105.0
2023-07-26 09:30:00,60.85,60.97,60.83,60.91,161483.0,59.9385,60.0567,59.9188,59.9976,161483.0
2023-07-26 09:40:00,60.93,61.03,60.88,60.95,43736.0,60.0173,60.1158,59.968,60.037,43736.0
2023-07-26 09:50:00,60.94,60.97,60.89,60.93,29475.0,60.0271,60.0567,59.9779,60.0173,29475.0
2023-07-26 10:00:00,60.92,60.94,60.87,60.9,33414.0,60.0074,60.0271,59.9582,59.9877,33414.0
2023-07-26 10:10:00,60.9,60.98,60.89,60.95,22823.0,59.9877,60.0665,59.9779,60.037,22823.0
2023-07-26 10:20:00,60.95,60.97,60.85,60.92,85682.0,60.037,60.0567,59.9385,60.0074,85682.0
2023-07-26 10:30:00,60.92,60.94,60.85,60.87,34000.0,60.0074,60.0271,59.9385,59.9582,34000.0
2023-07-26 10:40:00,60.87,60.87,60.81,60.82,27496.0,59.9582,59.9582,59.8991,59.9089,27496.0
2023-07-26 10:50:00,60.83,60.84,60.74,60.76,88304.0,59.9188,59.9286,59.8301,59.8498,88304.0
2023-07-26 11:00:00,60.75,60.82,60.72,60.8,64140.0,59.84,59.9089,59.8104,59.8892,64140.0
2023-07-26 11:10:00,60.8,60.85,60.79,60.83,28259.0,59.8892,59.9385,59.8794,59.9188,28259.0
2023-07-26 11:20:00,60.82,60.85,60.76,60.83,114116.0,59.9089,59.9385,59.8498,59.9188,114116.0
2023-07-26 11:30:00,60.82,60.88,60.81,60.87,7428.0,59.9089,59.968,59.8991,59.9582,7428.0
2023-07-26 11:40:00,60.87,60.93,60.87,60.93,101897.0,59.9582,60.0173,59.9582,60.0173,101897.0
2023-07-26 11:50:00,60.93,60.98,60.91,60.97,19173.0,60.0173,60.0665,59.9976,60.0567,19173.0
2023-07-26 12:00:00,60.97,60.97,60.94,60.96,7607.0,60.0567,60.0567,60.0271,60.0468,7607.0
2023-07-26 12:10:00,60.96,61.01,60.96,60.99,11528.0,60.0468,60.0961,60.0468,60.0764,11528.0
2023-07-26 12:20:00,60.99,60.99,60.89,60.89,14184.0,60.0764,60.0764,59.9779,59.9779,14184.0
2023-07-26 12:30:00,60.89,60.91,60.83,60.83,11592.0,59.9779,59.9976,59.9188,59.9188,11592.0
2023-07-26 12:40:00,60.83,60.85,60.78,60.79,17561.0,59.9188,59.9385,59.8695,59.8794,17561.0
2023-07-26 12:50:00,60.79,60.79,60.73,60.78,11599.0,59.8794,59.8794,59.8203,59.8695,11599.0
2023-07-26 13:00:00,60.78,60.84,60.77,60.84,13825.0,59.8695,59.9286,59.8597,59.9286,13825.0
2023-07-26 13:10:00,60.84,60.85,60.8,60.8,9076.0,59.9286,59.9385,59.8892,59.8892,9076.0
2023-07-26 13:20:00,60.8,60.81,60.76,60.79,7164.0,59.8892,59.8991,59.8498,59.8794,7164.0
2023-07-26 13:30:00,60.79,60.79,60.74,60.78,18942.0,59.8794,59.8794,59.8301,59.8695,18942.0
2023-07-26 13:40:00,60.79,60.81,60.76,60.81,25063.0,59.8794,59.8991,59.8498,59.8991,25063.0
2023-07-26 13:50:00,60.8,60.81,60.77,60.78,45703.0,59.8892,59.8991,59.8597,59.8695,45703.0
2023-07-26 14:00:00,60.75,60.93,60.66,60.9,85062.0,59.84,60.0173,59.7513,59.9877,85062.0
2023-07-26 14:10:00,60.89,60.99,60.86,60.91,29024.0,59.9779,60.0764,59.9483,59.9976,29024.0
2023-07-26 14:20:00,60.9,60.94,60.71,60.81,50181.0,59.9877,60.0271,59.8006,59.8991,50181.0
2023-07-26 14:30:00,60.8,61.39,60.8,61.36,207530.0,59.8892,60.4704,59.8892,60.4409,207530.0
2023-07-26 14:40:00,61.36,61.51,61.22,61.29,183802.0,60.4409,60.5886,60.303,60.3719,183802.0
2023-07-26 14:50:00,61.29,61.41,61.17,61.25,100543.0,60.3719,60.4901,60.2537,60.3325,100543.0
2023-07-26 15:00:00,61.27,61.3,60.64,60.71,137471.0,60.3522,60.3818,59.7316,59.8006,137471.0
2023-07-26 15:10:00,60.65,60.86,60.56,60.7,83006.0,59.7415,59.9483,59.6528,59.7907,83006.0
2023-07-26 15:20:00,60.69,60.91,60.68,60.85,99688.0,59.7809,59.9976,59.771,59.9385,99688.0
2023-07-26 15:30:00,60.85,60.96,60.74,60.92,47689.0,59.9385,60.0468,59.8301,60.0074,47689.0
2023-07-26 15:40:00,60.92,61.1,60.92,60.99,68575.0,60.0074,60.1847,60.0074,60.0764,68575.0
2023-07-26 15:50:00,60.97,61.13,60.86,61.13,134196.0,60.0567,60.2143,59.9483,60.2143,134196.0
2023-07-27 09:30:00,62.06,62.14,61.94,62.11,195189.0,61.1304,61.2092,61.0122,61.1796,195189.0
2023-07-27 09:40:00,62.11,62.14,62.0,62.04,107679.0,61.1796,61.2092,61.0713,61.1107,107679.0
2023-07-27 09:50:00,62.05,62.1,61.95,62.01,77343.0,61.1205,61.1698,61.022,61.0811,77343.0
2023-07-27 10:00:00,62.02,62.04,61.83,61.86,93350.0,61.091,61.1107,60.9038,60.9334,93350.0
2023-07-27 10:10:00,61.87,61.9,61.8,61.88,38119.0,60.9432,60.9728,60.8743,60.9531,38119.0
2023-07-27 10:20:00,61.87,61.9,61.66,61.67,37781.0,60.9432,60.9728,60.7364,60.7462,37781.0
2023-07-27 10:30:00,61.68,61.83,61.66,61.83,32893.0,60.7561,60.9038,60.7364,60.9038,32893.0
2023-07-27 10:40:00,61.82,61.88,61.78,61.8,15346.0,60.894,60.9531,60.8546,60.8743,15346.0
2023-07-27 10:50:00,61.81,61.81,61.57,61.59,39454.0,60.8841,60.8841,60.6477,60.6674,39454.0
2023-07-27 11:00:00,61.63,61.71,61.55,61.55,18215.0,60.7068,60.7856,60.628,60.628,18215.0
2023-07-27 11:10:00,61.57,61.62,61.51,61.6,27725.0,60.6477,60.697,60.5886,60.6773,27725.0
2023-07-27 11:20:00,61.62,61.68,61.58,61.68,14212.0,60.697,60.7561,60.6576,60.7561,14212.0
2023-07-27 11:30:00,61.7,61.76,61.7,61.73,26269.0,60.7758,60.8349,60.7758,60.8053,26269.0
2023-07-27 11:40:00,61.74,61.75,61.56,61.59,25159.0,60.8152,60.825,60.6379,60.6674,25159.0
2023-07-27 11:50:00,61.59,61.64,61.56,61.61,14384.0,60.6674,60.7167,60.6379,60.6871,14384.0
2023-07-27 12:00:00,61.61,61.74,61.6,61.74,15868.0,60.6871,60.8152,60.6773,60.8152,15868.0
2023-07-27 12:10:00,61.74,61.79,61.71,61.74,16708.0,60.8152,60.8644,60.7856,60.8152,16708.0
2023-07-27 12:20:00,61.73,61.87,61.72,61.86,21343.0,60.8053,60.9432,60.7955,60.9334,21343.0
2023-07-27 12:30:00,61.86,61.91,61.86,61.89,72214.0,60.9334,60.9826,60.9334,60.9629,72214.0
2023-07-27 12:40:00,61.9,61.92,61.87,61.91,45109.0,60.9728,60.9925,60.9432,60.9826,45109.0
2023-07-27 12:50:00,61.9,61.91,61.81,61.85,15171.0,60.9728,60.9826,60.8841,60.9235,15171.0
2023-07-27 13:00:00,61.87,61.91,61.55,61.73,88677.0,60.9432,60.9826,60.628,60.8053,88677.0
2023-07-27 13:10:00,61.7,61.76,61.45,61.47,119198.0,60.7758,60.8349,60.5295,60.5492,119198.0
2023-07-27 13:20:00,61.43,61.47,61.3,61.3,50953.0,60.5098,60.5492,60.3818,60.3818,50953.0
2023-07-27 13:30:00,61.28,61.34,61.18,61.18,71600.0,60.3621,60.4212,60.2636,60.2636,71600.0
2023-07-27 13:40:00,61.18,61.32,61.18,61.21,78015.0,60.2636,60.4015,60.2636,60.2931,78015.0
2023-07-27 13:50:00,61.22,61.27,61.15,61.23,43119.0,60.303,60.3522,60.234,60.3128,43119.0
2023-07-27 14:00:00,61.23,61.27,61.02,61.05,34372.0,60.3128,60.3522,60.1059,60.1355,34372.0
2023-07-27 14:10:00,61.03,61.03,60.79,60.91,100936.0,60.1158,60.1158,59.8794,59.9976,100936.0
2023-07-27 14:20:00,60.92,60.99,60.64,60.67,145348.0,60.0074,60.0764,59.7316,59.7612,145348.0
2023-07-27 14:30:00,60.67,60.75,60.39,60.47,152452.0,59.7612,59.84,59.4854,59.5642,152452.0
2023-07-27 14:40:00,60.48,60.64,60.44,60.57,102969.0,59.574,59.7316,59.5346,59.6627,102969.0
2023-07-27 14:50:00,60.55,60.57,60.35,60.38,69486.0,59.643,59.6627,59.446,59.4755,69486.0
2023-07-27 15:00:00,60.34,60.42,60.28,60.42,69692.0,59.4361,59.5149,59.377,59.5149,69692.0
2023-07-27 15:10:00,60.43,60.65,60.43,60.57,91706.0,59.5248,59.7415,59.5248,59.6627,91706.0
2023-07-27 15:20:00,60.57,60.58,60.33,60.35,66672.0,59.6627,59.6725,59.4263,59.446,66672.0
2023-07-27 15:30:00,60.35,60.46,60.25,60.27,82916.0,59.446,59.5543,59.3475,59.3672,82916.0
2023-07-27 15:40:00,60.27,60.3,60.03,60.1,115335.0,59.3672,59.3967,59.1308,59.1997,115335.0
2023-07-27 15:50:00,60.11,60.37,60.09,60.28,160751.0,59.2096,59.4657,59.1899,59.377,160751.0
2023-07-28 09:30:00,61.19,61.24,60.99,61.16,177982.0,60.2734,60.3227,60.0764,60.2439,177982.0
2023-07-28 09:40:00,61.18,61.31,61.15,61.3,73304.0,60.2636,60.3916,60.234,60.3818,73304.0
2023-07-28 09:50:00,61.32,61.37,61.21,61.24,83859.0,60.4015,60.4507,60.2931,60.3227,83859.0
2023-07-28 10:00:00,61.27,61.41,61.25,61.37,40109.0,60.3522,60.4901,60.3325,60.4507,40109.0
2023-07-28 10:10:00,61.37,61.42,61.32,61.42,38686.0,60.4507,60.5,60.4015,60.5,38686.0
2023-07-28 10:20:00,61.43,61.44,61.21,61.32,52012.0,60.5098,60.5197,60.2931,60.4015,52012.0
2023-07-28 10:30:00,61.34,61.43,61.26,61.27,31123.0,60.4212,60.5098,60.3424,60.3522,31123.0
2023-07-28 10:40:00,61.26,61.34,61.2,61.33,19103.0,60.3424,60.4212,60.2833,60.4113,19103.0
2023-07-28 10:50:00,61.35,61.42,61.25,61.42,37688.0,60.431,60.5,60.3325,60.5,37688.0
2023-07-28 11:00:00,61.43,61.44,61.36,61.41,22278.0,60.5098,60.5197,60.4409,60.4901,22278.0
2023-07-28 11:10:00,61.42,61.53,61.37,61.5,26829.0,60.5,60.6083,60.4507,60.5788,26829.0
2023-07-28 11:20:00,61.51,61.63,61.51,61.59,47535.0,60.5886,60.7068,60.5886,60.6674,47535.0
2023-07-28 11:30:00,61.61,61.62,61.54,61.6,49774.0,60.6871,60.697,60.6182,60.6773,49774.0
2023-07-28 11:40:00,61.6,61.67,61.58,61.6,40206.0,60.6773,60.7462,60.6576,60.6773,40206.0
2023-07-28 11:50:00,61.62,61.67,61.6,61.66,58644.0,60.697,60.7462,60.6773,60.7364,58644.0
2023-07-28 12:00:00,61.66,61.66,61.45,61.45,110543.0,60.7364,60.7364,60.5295,60.5295,110543.0
2023-07-28 12:10:00,61.45,61.58,61.45,61.53,40224.0,60.5295,60.6576,60.5295,60.6083,40224.0
2023-07-28 12:20:00,61.53,61.64,61.52,61.64,19411.0,60.6083,60.7167,60.5985,60.7167,19411.0
2023-07-28 12:30:00,61.62,61.63,61.55,61.55,23989.0,60.697,60.7068,60.628,60.628,23989.0
2023-07-28 12:40:00,61.57,61.58,61.53,61.54,14692.0,60.6477,60.6576,60.6083,60.6182,14692.0
2023-07-28 12:50:00,61.55,61.59,61.46,61.49,20451.0,60.628,60.6674,60.5394,60.5689,20451.0
2023-07-28 13:00:00,61.48,61.48,61.34,61.36,28400.0,60.5591,60.5591,60.4212,60.4409,28400.0
2023-07-28 13:10:00,61.35,61.44,61.33,61.38,22039.0,60.431,60.5197,60.4113,60.4606,22039.0
2023-07-28 13:20:00,61.38,61.38,61.26,61.26,23527.0,60.4606,60.4606,60.3424,60.3424,23527.0
2023-07-28 13:30:00,61.25,61.33,61.1,61.16,78604.0,60.3325,60.4113,60.1847,60.2439,78604.0
2023-07-28 13:40:00,61.17,61.17,60.96,60.99,64615.0,60.2537,60.2537,60.0468,60.0764,64615.0
2023-07-28 13:50:00,60.99,61.29,60.99,61.29,70228.0,60.0764,60.3719,60.0764,60.3719,70228.0
2023-07-28 14:00:00,61.28,61.4,61.27,61.4,95760.0,60.3621,60.4803,60.3522,60.4803,95760.0
2023-07-28 14:10:00,61.4,61.41,61.29,61.35,44969.0,60.4803,60.4901,60.3719,60.431,44969.0
2023-07-28 14:20:00,61.35,61.45,61.33,61.44,37175.0,60.431,60.5295,60.4113,60.5197,37175.0
2023-07-28 14:30:00,61.44,61.45,61.25,61.29,31795.0,60.5197,60.5295,60.3325,60.3719,31795.0
2023-07-28 14:40:00,61.28,61.48,61.25,61.45,29759.0,60.3621,60.5591,60.3325,60.5295,29759.0
2023-07-28 14:50:00,61.45,61.56,61.44,61.47,30463.0,60.5295,60.6379,60.5197,60.5492,30463.0
2023-07-28 15:00:00,61.49,61.53,61.41,61.5,14584.0,60.5689,60.6083,60.4901,60.5788,14584.0
2023-07-28 15:10:00,61.49,61.55,61.49,61.54,11693.0,60.5689,60.628,60.5689,60.6182,11693.0
2023-07-28 15:20:00,61.52,61.52,61.38,61.38,118119.0,60.5985,60.5985,60.4606,60.4606,118119.0
2023-07-28 15:30:00,61.37,61.49,61.36,61.38,48803.0,60.4507,60.5689,60.4409,60.4606,48803.0
2023-07-28 15:40:00,61.38,61.42,61.32,61.34,36832.0,60.4606,60.5,60.4015,60.4212,36832.0
2023-07-28 15:50:00,61.33,61.51,61.3,61.44,127502.0,60.4113,60.5886,60.3818,60.5197,127502.0
2023-07-31 09:30:00,61.57,61.68,61.54,61.64,138044.0,60.6477,60.7561,60.6182,60.7167,138044.0
2023-07-31 09:40:00,61.65,61.77,61.63,61.68,54336.0,60.7265,60.8447,60.7068,60.7561,54336.0
2023-07-31 09:50:00,61.69,61.76,61.32,61.45,135449.0,60.7659,60.8349,60.4015,60.5295,135449.0
2023-07-31 10:00:00,61.46,61.56,61.38,61.55,51163.0,60.5394,60.6379,60.4606,60.628,51163.0
2023-07-31 10:10:00,61.55,61.59,61.5,61.53,321363.0,60.628,60.6674,60.5788,60.6083,321363.0
2023-07-31 10:20:00,61.53,61.64,61.53,61.64,24656.0,60.6083,60.7167,60.6083,60.7167,24656.0
2023-07-31 10:30:00,61.65,61.68,61.51,61.61,259185.0,60.7265,60.7561,60.5886,60.6871,259185.0
2023-07-31 10:40:00,61.6,61.64,61.52,61.63,50195.0,60.6773,60.7167,60.5985,60.7068,50195.0
2023-07-31 10:50:00,61.62,61.63,61.58,61.6,16720.0,60.697,60.7068,60.6576,60.6773,16720.0
2023-07-31 11:00:00,61.61,61.65,61.57,61.64,18173.0,60.6871,60.7265,60.6477,60.7167,18173.0
2023-07-31 11:10:00,61.64,61.68,61.56,61.61,35478.0,60.7167,60.7561,60.6379,60.6871,35478.0
2023-07-31 11:20:00,61.61,61.61,61.49,61.54,44434.0,60.6871,60.6871,60.5689,60.6182,44434.0
2023-07-31 11:30:00,61.54,61.56,61.37,61.49,74671.0,60.6182,60.6379,60.4507,60.5689,74671.0
2023-07-31 11:40:00,61.49,61.54,61.45,61.53,81488.0,60.5689,60.6182,60.5295,60.6083,81488.0
2023-07-31 11:50:00,61.53,61.53,61.37,61.44,64563.0,60.6083,60.6083,60.4507,60.5197,64563.0
2023-07-31 12:00:00,61.44,61.5,61.42,61.43,16075.0,60.5197,60.5788,60.5,60.5098,16075.0
2023-07-31 12:10:00,61.44,61.51,61.42,61.5,3462.0,60.5197,60.5886,60.5,60.5788,3462.0
2023-07-31 12:20:00,61.49,61.52,61.47,61.51,15755.0,60.5689,60.5985,60.5492,60.5886,15755.0
2023-07-31 12:30:00,61.51,61.52,61.44,61.46,9801.0,60.5886,60.5985,60.5197,60.5394,9801.0
2023-07-31 12:40:00,61.45,61.45,61.39,61.43,26073.0,60.5295,60.5295,60.4704,60.5098,26073.0
2023-07-31 12:50:00,61.43,61.43,61.33,61.36,12298.0,60.5098,60.5098,60.4113,60.4409,12298.0
2023-07-31 13:00:00,61.36,61.43,61.26,61.43,34643.0,60.4409,60.5098,60.3424,60.5098,34643.0
2023-07-31 13:10:00,61.43,61.47,61.29,61.31,23365.0,60.5098,60.5492,60.3719,60.3916,23365.0
2023-07-31 13:20:00,61.32,61.41,61.31,61.35,13499.0,60.4015,60.4901,60.3916,60.431,13499.0
2023-07-31 13:30:00,61.36,61.5,61.36,61.5,18790.0,60.4409,60.5788,60.4409,60.5788,18790.0
2023-07-31 13:40:00,61.5,61.51,61.43,61.46,19543.0,60.5788,60.5886,60.5098,60.5394,19543.0
2023-07-31 13:50:00,61.47,61.47,61.39,61.42,31473.0,60.5492,60.5492,60.4704,60.5,31473.0
2023-07-31 14:00:00,61.43,61.47,61.38,61.39,16904.0,60.5098,60.5492,60.4606,60.4704,16904.0
2023-07-31 14:10:00,61.38,61.4,61.37,61.38,17863.0,60.4606,60.4803,60.4507,60.4606,17863.0
2023-07-31 14:20:00,61.37,61.4,61.33,61.39,12908.0,60.4507,60.4803,60.4113,60.4704,12908.0
2023-07-31 14:30:00,61.38,61.42,61.35,61.38,18279.0,60.4606,60.5,60.431,60.4606,18279.0
2023-07-31 14:40:00,61.37,61.42,61.36,61.42,8619.0,60.4507,60.5,60.4409,60.5,8619.0
2023-07-31 14:50:00,61.43,61.5,61.43,61.47,32308.0,60.5098,60.5788,60.5098,60.5492,32308.0
2023-07-31 15:00:00,61.48,61.48,61.36,61.37,20305.0,60.5591,60.5591,60.4409,60.4507,20305.0
2023-07-31 15:10:00,61.35,61.39,61.32,61.39,33541.0,60.431,60.4704,60.4015,60.4704,33541.0
2023-07-31 15:20:00,61.38,61.41,61.32,61.38,43221.0,60.4606,60.4901,60.4015,60.4606,43221.0
2023-07-31 15:30:00,61.38,61.41,61.25,61.25,20299.0,60.4606,60.4901,60.3325,60.3325,20299.0
2023-07-31 15:40:00,61.26,61.34,61.21,61.25,24393.0,60.3424,60.4212,60.2931,60.3325,24393.0
2023-07-31 15:50:00,61.24,61.69,61.24,61.69,285861.0,60.3227,60.7659,60.3227,60.7659,285861.0
2023-08-01 09:30:00,61.24,61.43,61.2,61.36,133742.0,60.3227,60.5098,60.2833,60.4409,133742.0
2023-08-01 09:40:00,61.36,61.4,61.29,61.34,70957.0,60.4409,60.4803,60.3719,60.4212,70957.0
2023-08-01 09:50:00,61.33,61.41,61.32,61.35,43583.0,60.4113,60.4901,60.4015,60.431,43583.0
2023-08-01 10:00:00,61.35,61.51,61.33,61.39,84534.0,60.431,60.5886,60.4113,60.4704,84534.0
2023-08-01 10:10:00,61.38,61.39,61.05,61.11,119389.0,60.4606,60.4704,60.1355,60.1946,119389.0
2023-08-01 10:20:00,61.1,61.17,61.07,61.16,36755.0,60.1847,60.2537,60.1552,60.2439,36755.0
2023-08-01 10:30:00,61.15,61.28,61.13,61.23,36698.0,60.234,60.3621,60.2143,60.3128,36698.0
2023-08-01 10:40:00,61.26,61.34,61.2,61.3,25775.0,60.3424,60.4212,60.2833,60.3818,25775.0
2023-08-01 10:50:00,61.3,61.35,61.23,61.27,16227.0,60.3818,60.431,60.3128,60.3522,16227.0
2023-08-01 11:00:00,61.28,61.3,61.19,61.22,17696.0,60.3621,60.3818,60.2734,60.303,17696.0
2023-08-01 11:10:00,61.26,61.27,61.14,61.2,22848.0,60.3424,60.3522,60.2242,60.2833,22848.0
2023-08-01 11:20:00,61.18,61.28,61.12,61.25,14680.0,60.2636,60.3621,60.2045,60.3325,14680.0
2023-08-01 11:30:00,61.25,61.26,61.17,61.22,20535.0,60.3325,60.3424,60.2537,60.303,20535.0
2023-08-01 11:40:00,61.23,61.23,61.13,61.17,31046.0,60.3128,60.3128,60.2143,60.2537,31046.0
2023-08-01 11:50:00,61.17,61.24,61.17,61.22,48321.0,60.2537,60.3227,60.2537,60.303,48321.0
2023-08-01 12:00:00,61.23,61.23,61.16,61.21,28988.0,60.3128,60.3128,60.2439,60.2931,28988.0
2023-08-01 12:10:00,61.2,61.25,61.17,61.18,7659.0,60.2833,60.3325,60.2537,60.2636,7659.0
2023-08-01 12:20:00,61.17,61.17,61.09,61.13,21392.0,60.2537,60.2537,60.1749,60.2143,21392.0
2023-08-01 12:30:00,61.12,61.19,61.05,61.17,12699.0,60.2045,60.2734,60.1355,60.2537,12699.0
2023-08-01 12:40:00,61.17,61.22,61.16,61.19,17999.0,60.2537,60.303,60.2439,60.2734,17999.0
2023-08-01 12:50:00,61.2,61.28,61.17,61.27,20602.0,60.2833,60.3621,60.2537,60.3522,20602.0
2023-08-01 13:00:00,61.28,61.31,61.27,61.29,8027.0,60.3621,60.3916,60.3522,60.3719,8027.0
2023-08-01 13:10:00,61.25,61.29,61.23,61.23,5733.0,60.3325,60.3719,60.3128,60.3128,5733.0
2023-08-01 13:20:00,61.26,61.3,61.24,61.28,13468.0,60.3424,60.3818,60.3227,60.3621,13468.0
2023-08-01 13:30:00,61.26,61.27,61.18,61.19,30433.0,60.3424,60.3522,60.2636,60.2734,30433.0
2023-08-01 13:40:00,61.17,61.24,61.17,61.23,2275.0,60.2537,60.3227,60.2537,60.3128,2275.0
2023-08-01 13:50:00,61.23,61.31,61.23,61.3,8704.0,60.3128,60.3916,60.3128,60.3818,8704.0
2023-08-01 14:00:00,61.32,61.36,61.3,61.34,28896.0,60.4015,60.4409,60.3818,60.4212,28896.0
2023-08-01 14:10:00,61.34,61.44,61.31,61.43,30181.0,60.4212,60.5197,60.3916,60.5098,30181.0
2023-08-01 14:20:00,61.42,61.42,61.3,61.34,38496.0,60.5,60.5,60.3818,60.4212,38496.0
2023-08-01 14:30:00,61.35,61.41,61.33,61.39,6023.0,60.431,60.4901,60.4113,60.4704,6023.0
2023-08-01 14:40:00,61.39,61.42,61.36,61.41,15221.0,60.4704,60.5,60.4409,60.4901,15221.0
2023-08-01 14:50:00,61.41,61.41,61.31,61.37,49782.0,60.4901,60.4901,60.3916,60.4507,49782.0
2023-08-01 15:00:00,61.38,61.43,61.37,61.43,23777.0,60.4606,60.5098,60.4507,60.5098,23777.0
2023-08-01 15:10:00,61.43,61.45,61.39,61.4,39537.0,60.5098,60.5295,60.4704,60.4803,39537.0
2023-08-01 15:20:00,61.39,61.39,61.32,61.36,10436.0,60.4704,60.4704,60.4015,60.4409,10436.0
2023-08-01 15:30:00,61.37,61.41,61.31,61.32,48555.0,60.4507,60.4901,60.3916,60.4015,48555.0
2023-08-01 15:40:00,61.33,61.35,61.24,61.35,68702.0,60.4113,60.431,60.3227,60.431,68702.0
2023-08-01 15:50:00,61.36,61.43,61.29,61.3,117243.0,60.4409,60.5098,60.3719,60.3818,117243.0
2023-08-02 09:30:00,60.41,60.47,60.18,60.36,209414.0,59.5051,59.5642,59.2785,59.4558,209414.0
2023-08-02 09:40:00,60.35,60.5,60.29,60.4,113250.0,59.446,59.5937,59.3869,59.4952,113250.0
2023-08-02 09:50:00,60.37,60.39,60.27,60.36,80869.0,59.4657,59.4854,59.3672,59.4558,80869.0
2023-08-02 10:00:00,60.36,60.39,60.12,60.13,55659.0,59.4558,59.4854,59.2194,59.2293,55659.0
2023-08-02 10:10:00,60.13,60.15,59.99,60.08,103054.0,59.2293,59.249,59.0914,59.18,103054.0
2023-08-02 10:20:00,60.07,60.18,60.05,60.08,162476.0,59.1702,59.2785,59.1505,59.18,162476.0
2023-08-02 10:30:00,60.08,60.17,60.03,60.05,27448.0,59.18,59.2687,59.1308,59.1505,27448.0
2023-08-02 10:40:00,60.04,60.06,59.83,59.83,75359.0,59.1406,59.1603,58.9338,58.9338,75359.0
2023-08-02 10:50:00,59.84,59.89,59.67,59.72,70051.0,58.9436,58.9929,58.7762,58.8254,70051.0
2023-08-02 11:00:00,59.72,59.82,59.72,59.82,68457.0,58.8254,58.9239,58.8254,58.9239,68457.0
2023-08-02 11:10:00,59.82,59.87,59.71,59.71,64941.0,58.9239,58.9732,58.8156,58.8156,64941.0
2023-08-02 11:20:00,59.7,59.92,59.7,59.86,81462.0,58.8057,59.0224,58.8057,58.9633,81462.0
2023-08-02 11:30:00,59.86,60.0,59.83,59.92,97912.0,58.9633,59.1012,58.9338,59.0224,97912.0
2023-08-02 11:40:00,59.92,59.92,59.76,59.76,15437.0,59.0224,59.0224,58.8648,58.8648,15437.0
2023-08-02 11:50:00,59.76,59.78,59.63,59.63,71537.0,58.8648,58.8845,58.7368,58.7368,71537.0
2023-08-02 12:00:00,59.66,59.68,59.56,59.59,35154.0,58.7663,58.786,58.6678,58.6974,35154.0
2023-08-02 12:10:00,59.6,59.73,59.55,59.72,70074.0,58.7072,58.8353,58.658,58.8254,70074.0
2023-08-02 12:20:00,59.72,59.73,59.56,59.62,36012.0,58.8254,58.8353,58.6678,58.7269,36012.0
2023-08-02 12:30:00,59.64,59.83,59.59,59.78,125051.0,58.7466,58.9338,58.6974,58.8845,125051.0
2023-08-02 12:40:00,59.79,59.85,59.71,59.83,27842.0,58.8944,58.9535,58.8156,58.9338,27842.0
2023-08-02 12:50:00,59.83,59.83,59.72,59.77,12373.0,58.9338,58.9338,58.8254,58.8747,12373.0
2023-08-02 13:00:00,59.78,59.87,59.77,59.82,70069.0,58.8845,58.9732,58.8747,58.9239,70069.0
2023-08-02 13:10:00,59.84,59.87,59.77,59.83,27404.0,58.9436,58.9732,58.8747,58.9338,27404.0
2023-08-02 13:20:00,59.82,59.85,59.76,59.85,25555.0,58.9239,58.9535,58.8648,58.9535,25555.0
2023-08-02 13:30:00,59.84,59.94,59.83,59.89,47241.0,58.9436,59.0421,58.9338,58.9929,47241.0
2023-08-02 13:40:00,59.91,59.91,59.76,59.76,56240.0,59.0126,59.0126,58.8648,58.8648,56240.0
2023-08-02 13:50:00,59.76,59.77,59.69,59.72,17730.0,58.8648,58.8747,58.7959,58.8254,17730.0
2023-08-02 14:00:00,59.71,59.8,59.7,59.79,18594.0,58.8156,58.9042,58.8057,58.8944,18594.0
2023-08-02 14:10:00,59.79,59.84,59.72,59.84,13400.0,58.8944,58.9436,58.8254,58.9436,13400.0
2023-08-02 14:20:00,59.82,59.82,59.73,59.77,10456.0,58.9239,58.9239,58.8353,58.8747,10456.0
2023-08-02 14:30:00,59.76,59.81,59.69,59.7,12104.0,58.8648,58.9141,58.7959,58.8057,12104.0
2023-08-02 14:40:00,59.73,59.74,59.63,59.72,47986.0,58.8353,58.8451,58.7368,58.8254,47986.0
2023-08-02 14:50:00,59.72,59.77,59.68,59.71,11902.0,58.8254,58.8747,58.786,58.8156,11902.0
2023-08-02 15:00:00,59.73,59.78,59.64,59.66,7599.0,58.8353,58.8845,58.7466,58.7663,7599.0
2023-08-02 15:10:00,59.65,59.66,59.52,59.58,21181.0,58.7565,58.7663,58.6284,58.6875,21181.0
2023-08-02 15:20:00,59.59,59.63,59.39,59.4,83928.0,58.6974,58.7368,58.5004,58.5102,83928.0
2023-08-02 15:30:00,59.41,59.55,59.38,59.52,41695.0,58.5201,58.658,58.4905,58.6284,41695.0
2023-08-02 15:40:00,59.52,59.68,59.47,59.66,100804.0,58.6284,58.786,58.5792,58.7663,100804.0
2023-08-02 15:50:00,59.67,59.73,59.57,59.6,247519.0,58.7762,58.8353,58.6777,58.7072,247519.0
2023-08-03 09:30:00,59.0,59.16,58.9,59.04,255492.0,58.1162,58.2738,58.0177,58.1556,255492.0
2023-08-03 09:40:00,59.04,59.13,58.91,59.09,57214.0,58.1556,58.2443,58.0276,58.2049,57214.0
2023-08-03 09:50:00,59.09,59.24,59.09,59.17,91474.0,58.2049,58.3526,58.2049,58.2837,91474.0
2023-08-03 10:00:00,59.13,59.33,59.1,59.1,165933.0,58.2443,58.4413,58.2147,58.2147,165933.0
2023-08-03 10:10:00,59.11,59.19,59.04,59.14,162086.0,58.2246,58.3034,58.1556,58.2541,162086.0
2023-08-03 10:20:00,59.15,59.15,58.84,58.84,90321.0,58.264,58.264,57.9586,57.9586,90321.0
2023-08-03 10:30:00,58.84,59.09,58.83,59.06,70962.0,57.9586,58.2049,57.9488,58.1753,70962.0
2023-08-03 10:40:00,59.06,59.12,59.01,59.1,32229.0,58.1753,58.2344,58.1261,58.2147,32229.0
2023-08-03 10:50:00,59.1,59.13,58.96,59.12,50713.0,58.2147,58.2443,58.0768,58.2344,50713.0
2023-08-03 11:00:00,59.13,59.21,59.1,59.19,30140.0,58.2443,58.3231,58.2147,58.3034,30140.0
2023-08-03 11:10:00,59.2,59.38,59.17,59.36,70295.0,58.3132,58.4905,58.2837,58.4708,70295.0
2023-08-03 11:20:00,59.36,59.41,59.32,59.35,40109.0,58.4708,58.5201,58.4314,58.461,40109.0
2023-08-03 11:30:00,59.38,59.4,59.31,59.36,20177.0,58.4905,58.5102,58.4216,58.4708,20177.0
2023-08-03 11:40:00,59.35,59.4,59.29,59.37,50369.0,58.461,58.5102,58.4019,58.4807,50369.0
2023-08-03 11:50:00,59.38,59.49,59.32,59.34,62595.0,58.4905,58.5989,58.4314,58.4511,62595.0
2023-08-03 12:00:00,59.33,59.4,59.29,59.37,19982.0,58.4413,58.5102,58.4019,58.4807,19982.0
2023-08-03 12:10:00,59.38,59.45,59.34,59.44,11904.0,58.4905,58.5595,58.4511,58.5496,11904.0
2023-08-03 12:20:00,59.44,59.46,59.39,59.43,23257.0,58.5496,58.5693,58.5004,58.5398,23257.0
2023-08-03 12:30:00,59.44,59.51,59.43,59.49,28850.0,58.5496,58.6186,58.5398,58.5989,28850.0
2023-08-03 12:40:00,59.5,59.71,59.49,59.7,44641.0,58.6087,58.8156,58.5989,58.8057,44641.0
2023-08-03 12:50:00,59.71,59.72,59.62,59.67,52147.0,58.8156,58.8254,58.7269,58.7762,52147.0
2023-08-03 13:00:00,59.67,59.7,59.58,59.62,131026.0,58.7762,58.8057,58.6875,58.7269,131026.0
2023-08-03 13:10:00,59.62,59.69,59.59,59.65,42428.0,58.7269,58.7959,58.6974,58.7565,42428.0
2023-08-03 13:20:00,59.65,59.73,59.63,59.64,36481.0,58.7565,58.8353,58.7368,58.7466,36481.0
2023-08-03 13:30:00,59.65,59.68,59.54,59.63,44440.0,58.7565,58.786,58.6481,58.7368,44440.0
2023-08-03 13:40:00,59.6,59.61,59.46,59.52,9369.0,58.7072,58.7171,58.5693,58.6284,9369.0
2023-08-03 13:50:00,59.49,59.51,59.38,59.4,46590.0,58.5989,58.6186,58.4905,58.5102,46590.0
2023-08-03 14:00:00,59.39,59.44,59.32,59.38,31887.0,58.5004,58.5496,58.4314,58.4905,31887.0
2023-08-03 14:10:00,59.37,59.47,59.34,59.47,26467.0,58.4807,58.5792,58.4511,58.5792,26467.0
2023-08-03 14:20:00,59.48,59.52,59.45,59.45,6346.0,58.589,58.6284,58.5595,58.5595,6346.0
2023-08-03 14:30:00,59.48,59.5,59.34,59.43,21271.0,58.589,58.6087,58.4511,58.5398,21271.0
2023-08-03 14:40:00,59.43,59.51,59.42,59.43,26662.0,58.5398,58.6186,58.5299,58.5398,26662.0
2023-08-03 14:50:00,59.44,59.56,59.42,59.52,30322.0,58.5496,58.6678,58.5299,58.6284,30322.0
2023-08-03 15:00:00,59.52,59.53,59.37,59.4,37287.0,58.6284,58.6383,58.4807,58.5102,37287.0
2023-08-03 15:10:00,59.39,59.4,59.21,59.31,76117.0,58.5004,58.5102,58.3231,58.4216,76117.0
2023-08-03 15:20:00,59.31,59.37,59.28,59.32,33523.0,58.4216,58.4807,58.392,58.4314,33523.0
2023-08-03 15:30:00,59.31,59.4,59.28,59.32,24446.0,58.4216,58.5102,58.392,58.4314,24446.0
2023-08-03 15:40:00,59.31,59.34,59.27,59.27,29364.0,58.4216,58.4511,58.3822,58.3822,29364.0
2023-08-03 15:50:00,59.26,59.43,59.2,59.22,182314.0,58.3723,58.5398,58.3132,58.3329,182314.0
2023-08-04 09:30:00,59.69,59.98,59.61,59.97,237983.0,58.7959,59.0815,58.7171,59.0717,237983.0
2023-08-04 09:40:00,59.97,60.01,59.79,59.95,111438.0,59.0717,59.1111,58.8944,59.052,111438.0
2023-08-04 09:50:00,59.97,60.0,59.56,59.6,159233.0,59.0717,59.1012,58.6678,58.7072,159233.0
2023-08-04 10:00:00,59.59,59.6,59.19,59.31,125436.0,58.6974,58.7072,58.3034,58.4216,125436.0
2023-08-04 10:10:00,59.31,59.53,59.29,59.53,85103.0,58.4216,58.6383,58.4019,58.6383,85103.0
2023-08-04 10:20:00,59.53,59.64,59.47,59.63,32714.0,58.6383,58.7466,58.5792,58.7368,32714.0
2023-08-04 10:30:00,59.64,59.84,59.64,59.76,66889.0,58.7466,58.9436,58.7466,58.8648,66889.0
2023-08-04 10:40:00,59.73,59.85,59.72,59.8,25803.0,58.8353,58.9535,58.8254,58.9042,25803.0
2023-08-04 10:50:00,59.77,59.87,59.72,59.86,38313.0,58.8747,58.9732,58.8254,58.9633,38313.0
2023-08-04 11:00:00,59.86,59.92,59.82,59.9,40892.0,58.9633,59.0224,58.9239,59.0027,40892.0
2023-08-04 11:10:00,59.9,59.91,59.82,59.85,37414.0,59.0027,59.0126,58.9239,58.9535,37414.0
2023-08-04 11:20:00,59.87,59.93,59.84,59.92,17907.0,58.9732,59.0323,58.9436,59.0224,17907.0
2023-08-04 11:30:00,59.93,59.93,59.84,59.84,85901.0,59.0323,59.0323,58.9436,58.9436,85901.0
2023-08-04 11:40:00,59.83,60.01,59.82,60.01,33326.0,58.9338,59.1111,58.9239,59.1111,33326.0
2023-08-04 11:50:00,60.01,60.02,59.94,59.97,18795.0,59.1111,59.1209,59.0421,59.0717,18795.0
2023-08-04 12:00:00,60.0,60.02,59.93,59.94,9201.0,59.1012,59.1209,59.0323,59.0421,9201.0
2023-08-04 12:10:00,59.92,60.02,59.91,60.01,6485.0,59.0224,59.1209,59.0126,59.1111,6485.0
2023-08-04 12:20:00,60.02,60.17,59.96,60.16,49255.0,59.1209,59.2687,59.0618,59.2588,49255.0
2023-08-04 12:30:00,60.18,60.2,60.11,60.18,47431.0,59.2785,59.2982,59.2096,59.2785,47431.0
2023-08-04 12:40:00,60.18,60.28,60.16,60.24,104312.0,59.2785,59.377,59.2588,59.3376,104312.0
2023-08-04 12:50:00,60.23,60.27,60.21,60.23,7401.0,59.3278,59.3672,59.3081,59.3278,7401.0
2023-08-04 13:00:00,60.23,60.24,60.07,60.11,29093.0,59.3278,59.3376,59.1702,59.2096,29093.0
2023-08-04 13:10:00,60.09,60.13,60.06,60.1,16634.0,59.1899,59.2293,59.1603,59.1997,16634.0
2023-08-04 13:20:00,60.09,60.09,59.89,59.95,213093.0,59.1899,59.1899,58.9929,59.052,213093.0
2023-08-04 13:30:00,59.93,59.99,59.86,59.89,67972.0,59.0323,59.0914,58.9633,58.9929,67972.0
2023-08-04 13:40:00,59.88,59.99,59.84,59.92,55511.0,58.983,59.0914,58.9436,59.0224,55511.0
2023-08-04 13:50:00,59.93,59.94,59.68,59.71,88894.0,59.0323,59.0421,58.786,58.8156,88894.0
2023-08-04 14:00:00,59.71,59.71,59.31,59.39,276495.0,58.8156,58.8156,58.4216,58.5004,276495.0
2023-08-04 14:10:00,59.38,59.48,59.17,59.25,139099.0,58.4905,58.589,58.2837,58.3625,139099.0
2023-08-04 14:20:00,59.25,59.25,58.96,59.03,144720.0,58.3625,58.3625,58.0768,58.1458,144720.0
2023-08-04 14:30:00,59.02,59.1,58.83,58.85,81956.0,58.1359,58.2147,57.9488,57.9685,81956.0
2023-08-04 14:40:00,58.85,58.95,58.76,58.83,120340.0,57.9685,58.067,57.8798,57.9488,120340.0
2023-08-04 14:50:00,58.84,58.99,58.66,58.75,188125.0,57.9586,58.1064,57.7813,57.87,188125.0
2023-08-04 15:00:00,58.75,58.86,58.64,58.65,74139.0,57.87,57.9783,57.7616,57.7714,74139.0
2023-08-04 15:10:00,58.65,58.9,58.64,58.77,90933.0,57.7714,58.0177,57.7616,57.8897,90933.0
2023-08-04 15:20:00,58.74,58.81,58.65,58.75,41483.0,57.8601,57.9291,57.7714,57.87,41483.0
2023-08-04 15:30:00,58.77,58.81,58.56,58.59,55594.0,57.8897,57.9291,57.6828,57.7123,55594.0
2023-08-04 15:40:00,58.61,58.64,58.54,58.6,63065.0,57.732,57.7616,57.6631,57.7222,63065.0
2023-08-04 15:50:00,58.59,58.67,58.53,58.66,261106.0,57.7123,57.7912,57.6532,57.7813,261106.0
2023-08-07 09:30:00,59.15,59.4,59.15,59.28,166706.0,58.264,58.5102,58.264,58.392,166706.0
2023-08-07 09:40:00,59.28,59.34,59.04,59.05,63763.0,58.392,58.4511,58.1556,58.1655,63763.0
2023-08-07 09:50:00,59.07,59.27,59.05,59.08,48033.0,58.1852,58.3822,58.1655,58.195,48033.0
2023-08-07 10:00:00,59.09,59.29,58.97,59.28,100569.0,58.2049,58.4019,58.0867,58.392,100569.0
2023-08-07 10:10:00,59.28,59.36,59.19,59.35,57827.0,58.392,58.4708,58.3034,58.461,57827.0
2023-08-07 10:20:00,59.36,59.43,59.31,59.4,47669.0,58.4708,58.5398,58.4216,58.5102,47669.0
2023-08-07 10:30:00,59.39,59.43,59.29,59.4,42034.0,58.5004,58.5398,58.4019,58.5102,42034.0
2023-08-07 10:40:00,59.4,59.46,59.29,59.37,73349.0,58.5102,58.5693,58.4019,58.4807,73349.0
2023-08-07 10:50:00,59.37,59.38,59.2,59.25,305666.0,58.4807,58.4905,58.3132,58.3625,305666.0
2023-08-07 11:00:00,59.24,59.3,59.11,59.17,18690.0,58.3526,58.4117,58.2246,58.2837,18690.0
2023-08-07 11:10:00,59.17,59.27,59.06,59.07,33077.0,58.2837,58.3822,58.1753,58.1852,33077.0
2023-08-07 11:20:00,59.08,59.2,59.06,59.15,15964.0,58.195,58.3132,58.1753,58.264,15964.0
2023-08-07 11:30:00,59.16,59.2,59.04,59.18,14386.0,58.2738,58.3132,58.1556,58.2935,14386.0
2023-08-07 11:40:00,59.18,59.24,59.17,59.23,17668.0,58.2935,58.3526,58.2837,58.3428,17668.0
2023-08-07 11:50:00,59.23,59.39,59.22,59.36,39527.0,58.3428,58.5004,58.3329,58.4708,39527.0
2023-08-07 12:00:00,59.38,59.4,59.34,59.35,38291.0,58.4905,58.5102,58.4511,58.461,38291.0
2023-08-07 12:10:00,59.35,59.4,59.3,59.35,38117.0,58.461,58.5102,58.4117,58.461,38117.0
2023-08-07 12:20:00,59.33,59.39,59.27,59.37,18745.0,58.4413,58.5004,58.3822,58.4807,18745.0
2023-08-07 12:30:00,59.39,59.39,59.25,59.25,13852.0,58.5004,58.5004,58.3625,58.3625,13852.0
2023-08-07 12:40:00,59.23,59.33,59.22,59.33,14414.0,58.3428,58.4413,58.3329,58.4413,14414.0
2023-08-07 12:50:00,59.32,59.45,59.31,59.41,24589.0,58.4314,58.5595,58.4216,58.5201,24589.0
2023-08-07 13:00:00,59.41,59.43,59.38,59.42,11726.0,58.5201,58.5398,58.4905,58.5299,11726.0
2023-08-07 13:10:00,59.42,59.48,59.37,59.44,19534.0,58.5299,58.589,58.4807,58.5496,19534.0
2023-08-07 13:20:00,59.45,59.47,59.38,59.4,54530.0,58.5595,58.5792,58.4905,58.5102,54530.0
2023-08-07 13:30:00,59.4,59.46,59.37,59.42,9979.0,58.5102,58.5693,58.4807,58.5299,9979.0
2023-08-07 13:40:00,59.43,59.53,59.37,59.5,39312.0,58.5398,58.6383,58.4807,58.6087,39312.0
2023-08-07 13:50:00,59.48,59.55,59.47,59.55,42174.0,58.589,58.658,58.5792,58.658,42174.0
2023-08-07 14:00:00,59.54,59.62,59.49,59.52,31733.0,58.6481,58.7269,58.5989,58.6284,31733.0
2023-08-07 14:10:00,59.52,59.53,59.46,59.5,31953.0,58.6284,58.6383,58.5693,58.6087,31953.0
2023-08-07 14:20:00,59.5,59.52,59.37,59.39,63738.0,58.6087,58.6284,58.4807,58.5004,63738.0
2023-08-07 14:30:00,59.4,59.57,59.4,59.51,30260.0,58.5102,58.6777,58.5102,58.6186,30260.0
2023-08-07 14:40:00,59.5,59.52,59.46,59.52,8009.0,58.6087,58.6284,58.5693,58.6284,8009.0
2023-08-07 14:50:00,59.52,59.56,59.47,59.52,46518.0,58.6284,58.6678,58.5792,58.6284,46518.0
2023-08-07 15:00:00,59.54,59.59,59.5,59.52,11043.0,58.6481,58.6974,58.6087,58.6284,11043.0
2023-08-07 15:10:00,59.51,59.53,59.44,59.47,31612.0,58.6186,58.6383,58.5496,58.5792,31612.0
2023-08-07 15:20:00,59.47,59.5,59.41,59.42,19124.0,58.5792,58.6087,58.5201,58.5299,19124.0
2023-08-07 15:30:00,59.41,59.51,59.4,59.49,37159.0,58.5201,58.6186,58.5102,58.5989,37159.0
2023-08-07 15:40:00,59.51,59.54,59.46,59.53,16992.0,58.6186,58.6481,58.5693,58.6383,16992.0
2023-08-07 15:50:00,59.53,59.72,59.53,59.68,182538.0,58.6383,58.8254,58.6383,58.786,182538.0
2023-08-08 09:30:00,58.96,58.98,58.76,58.81,166743.0,58.0768,58.0965,57.8798,57.9291,166743.0
2023-08-08 09:40:00,58.81,58.86,58.48,58.51,98424.0,57.9291,57.9783,57.604,57.6335,98424.0
2023-08-08 09:50:00,58.49,58.62,58.44,58.56,66110.0,57.6138,57.7419,57.5646,57.6828,66110.0
2023-08-08 10:00:00,58.57,58.65,58.47,58.6,52720.0,57.6926,57.7714,57.5941,57.7222,52720.0
2023-08-08 10:10:00,58.6,58.61,58.26,58.36,181164.0,57.7222,57.732,57.3873,57.4858,181164.0
2023-08-08 10:20:00,58.35,58.49,58.27,58.48,49210.0,57.4759,57.6138,57.3971,57.604,49210.0
2023-08-08 10:30:00,58.47,58.47,58.32,58.4,120635.0,57.5941,57.5941,57.4464,57.5252,120635.0
2023-08-08 10:40:00,58.42,58.53,58.35,58.4,416843.0,57.5449,57.6532,57.4759,57.5252,416843.0
2023-08-08 10:50:00,58.38,58.46,58.29,58.29,144641.0,57.5055,57.5843,57.4168,57.4168,144641.0
2023-08-08 11:00:00,58.3,58.32,58.23,58.32,108791.0,57.4267,57.4464,57.3577,57.4464,108791.0
2023-08-08 11:10:00,58.31,58.42,58.26,58.41,207859.0,57.4365,57.5449,57.3873,57.535,207859.0
2023-08-08 11:20:00,58.41,58.48,58.37,58.47,102809.0,57.535,57.604,57.4956,57.5941,102809.0
2023-08-08 11:30:00,58.45,58.48,58.39,58.47,146026.0,57.5744,57.604,57.5153,57.5941,146026.0
2023-08-08 11:40:00,58.47,58.47,58.32,58.33,52459.0,57.5941,57.5941,57.4464,57.4562,52459.0
2023-08-08 11:50:00,58.35,58.39,58.29,58.35,29018.0,57.4759,57.5153,57.4168,57.4759,29018.0
2023-08-08 12:00:00,58.32,58.5,58.32,58.5,47073.0,57.4464,57.6237,57.4464,57.6237,47073.0
2023-08-08 12:10:00,58.49,58.58,58.48,58.57,39179.0,57.6138,57.7025,57.604,57.6926,39179.0
2023-08-08 12:20:00,58.57,58.57,58.51,58.53,22567.0,57.6926,57.6926,57.6335,57.6532,22567.0
2023-08-08 12:30:00,58.54,58.67,58.54,58.58,19591.0,57.6631,57.7912,57.6631,57.7025,19591.0
2023-08-08 12:40:00,58.6,58.61,58.5,58.53,13644.0,57.7222,57.732,57.6237,57.6532,13644.0
2023-08-08 12:50:00,58.53,58.57,58.49,58.57,18976.0,57.6532,57.6926,57.6138,57.6926,18976.0
2023-08-08 13:00:00,58.56,58.69,58.56,58.63,39677.0,57.6828,57.8109,57.6828,57.7517,39677.0
2023-08-08 13:10:00,58.63,58.79,58.58,58.72,29519.0,57.7517,57.9094,57.7025,57.8404,29519.0
2023-08-08 13:20:00,58.73,58.77,58.58,58.66,20486.0,57.8503,57.8897,57.7025,57.7813,20486.0
2023-08-08 13:30:00,58.66,58.73,58.57,58.71,49318.0,57.7813,57.8503,57.6926,57.8306,49318.0
2023-08-08 13:40:00,58.72,58.75,58.67,58.69,14252.0,57.8404,57.87,57.7912,57.8109,14252.0
2023-08-08 13:50:00,58.66,58.77,58.66,58.72,43348.0,57.7813,57.8897,57.7813,57.8404,43348.0
2023-08-08 14:00:00,58.75,58.76,58.66,58.71,15311.0,57.87,57.8798,57.7813,57.8306,15311.0
2023-08-08 14:10:00,58.74,58.93,58.69,58.9,53738.0,57.8601,58.0473,57.8109,58.0177,53738.0
2023-08-08 14:20:00,58.9,58.92,58.83,58.86,15743.0,58.0177,58.0374,57.9488,57.9783,15743.0
2023-08-08 14:30:00,58.89,58.9,58.84,58.86,6884.0,58.0079,58.0177,57.9586,57.9783,6884.0
2023-08-08 14:40:00,58.86,58.87,58.8,58.84,33677.0,57.9783,57.9882,57.9192,57.9586,33677.0
2023-08-08 14:50:00,58.87,59.09,58.85,59.04,86839.0,57.9882,58.2049,57.9685,58.1556,86839.0
2023-08-08 15:00:00,59.02,59.1,58.99,59.04,40440.0,58.1359,58.2147,58.1064,58.1556,40440.0
2023-08-08 15:10:00,59.02,59.07,59.0,59.02,44755.0,58.1359,58.1852,58.1162,58.1359,44755.0
2023-08-08 15:20:00,59.03,59.15,59.03,59.11,31018.0,58.1458,58.264,58.1458,58.2246,31018.0
2023-08-08 15:30:00,59.11,59.12,59.0,59.07,56992.0,58.2246,58.2344,58.1162,58.1852,56992.0
2023-08-08 15:40:00,59.07,59.26,59.06,59.21,119129.0,58.1852,58.3723,58.1753,58.3231,119129.0
2023-08-08 15:50:00,59.21,59.27,59.14,59.16,111551.0,58.3231,58.3822,58.2541,58.2738,111551.0
2023-08-09 09:30:00,59.22,59.25,59.04,59.05,91025.0,58.3329,58.3625,58.1556,58.1655,91025.0
2023-08-09 09:40:00,59.04,59.13,58.97,59.06,25364.0,58.1556,58.2443,58.0867,58.1753,25364.0
2023-08-09 09:50:00,59.06,59.1,58.97,59.03,42287.0,58.1753,58.2147,58.0867,58.1458,42287.0
2023-08-09 10:00:00,59.03,59.15,58.98,58.99,36752.0,58.1458,58.264,58.0965,58.1064,36752.0
2023-08-09 10:10:00,58.99,59.08,58.99,59.05,26614.0,58.1064,58.195,58.1064,58.1655,26614.0
2023-08-09 10:20:00,59.05,59.06,58.95,59.06,19385.0,58.1655,58.1753,58.067,58.1753,19385.0
2023-08-09 10:30:00,59.06,59.1,58.98,59.06,28154.0,58.1753,58.2147,58.0965,58.1753,28154.0
2023-08-09 10:40:00,59.06,59.09,58.98,58.98,10698.0,58.1753,58.2049,58.0965,58.0965,10698.0
2023-08-09 10:50:00,58.97,59.0,58.75,58.77,55101.0,58.0867,58.1162,57.87,57.8897,55101.0
2023-08-09 11:00:00,58.77,58.86,58.76,58.82,43329.0,57.8897,57.9783,57.8798,57.9389,43329.0
2023-08-09 11:10:00,58.8,58.8,58.47,58.5,70862.0,57.9192,57.9192,57.5941,57.6237,70862.0
2023-08-09 11:20:00,58.5,58.5,58.38,58.41,77737.0,57.6237,57.6237,57.5055,57.535,77737.0
2023-08-09 11:30:00,58.41,58.52,58.34,58.49,55494.0,57.535,57.6434,57.4661,57.6138,55494.0
2023-08-09 11:40:00,58.51,58.51,58.28,58.28,30871.0,57.6335,57.6335,57.407,57.407,30871.0
2023-08-09 11:50:00,58.29,58.32,58.14,58.26,70648.0,57.4168,57.4464,57.2691,57.3873,70648.0
2023-08-09 12:00:00,58.24,58.43,58.23,58.41,54997.0,57.3676,57.5547,57.3577,57.535,54997.0
2023-08-09 12:10:00,58.43,58.44,58.34,58.36,15742.0,57.5547,57.5646,57.4661,57.4858,15742.0
2023-08-09 12:20:00,58.34,58.46,58.29,58.41,20774.0,57.4661,57.5843,57.4168,57.535,20774.0
2023-08-09 12:30:00,58.4,58.55,58.4,58.49,54600.0,57.5252,57.6729,57.5252,57.6138,54600.0
2023-08-09 12:40:00,58.48,58.58,58.44,58.57,10380.0,57.604,57.7025,57.5646,57.6926,10380.0
2023-08-09 12:50:00,58.57,58.57,58.48,58.48,22971.0,57.6926,57.6926,57.604,57.604,22971.0
2023-08-09 13:00:00,58.47,58.71,58.43,58.69,79400.0,57.5941,57.8306,57.5547,57.8109,79400.0
2023-08-09 13:10:00,58.7,58.83,58.69,58.78,30226.0,57.8207,57.9488,57.8109,57.8995,30226.0
2023-08-09 13:20:00,58.8,58.81,58.75,58.78,15872.0,57.9192,57.9291,57.87,57.8995,15872.0
2023-08-09 13:30:00,58.8,58.87,58.79,58.87,10646.0,57.9192,57.9882,57.9094,57.9882,10646.0
2023-08-09 13:40:00,58.88,58.9,58.78,58.78,34042.0,57.998,58.0177,57.8995,57.8995,34042.0
2023-08-09 13:50:00,58.79,58.86,58.78,58.82,23226.0,57.9094,57.9783,57.8995,57.9389,23226.0
2023-08-09 14:00:00,58.81,58.93,58.77,58.93,30582.0,57.9291,58.0473,57.8897,58.0473,30582.0
2023-08-09 14:10:00,58.93,59.08,58.9,59.06,43030.0,58.0473,58.195,58.0177,58.1753,43030.0
2023-08-09 14:20:00,59.07,59.09,59.0,59.08,29459.0,58.1852,58.2049,58.1162,58.195,29459.0
2023-08-09 14:30:00,59.08,59.17,59.08,59.11,41682.0,58.195,58.2837,58.195,58.2246,41682.0
2023-08-09 14:40:00,59.12,59.13,59.04,59.11,15790.0,58.2344,58.2443,58.1556,58.2246,15790.0
2023-08-09 14:50:00,59.08,59.09,58.98,58.98,30741.0,58.195,58.2049,58.0965,58.0965,30741.0
2023-08-09 15:00:00,59.0,59.01,58.83,58.83,28884.0,58.1162,58.1261,57.9488,57.9488,28884.0
2023-08-09 15:10:00,58.83,58.89,58.79,58.86,45094.0,57.9488,58.0079,57.9094,57.9783,45094.0
2023-08-09 15:20:00,58.85,58.98,58.84,58.88,25707.0,57.9685,58.0965,57.9586,57.998,25707.0
2023-08-09 15:30:00,58.88,58.91,58.73,58.73,19158.0,57.998,58.0276,57.8503,57.8503,19158.0
2023-08-09 15:40:00,58.73,58.77,58.38,58.43,64107.0,57.8503,57.8897,57.5055,57.5547,64107.0
2023-08-09 15:50:00,58.43,58.51,58.26,58.34,231943.0,57.5547,57.6335,57.3873,57.4661,231943.0
2023-08-10 09:30:00,58.95,59.43,58.91,59.35,239384.0,58.067,58.5398,58.0276,58.461,239384.0
2023-08-10 09:40:00,59.36,59.6,59.27,59.54,92019.0,58.4708,58.7072,58.3822,58.6481,92019.0
2023-08-10 09:50:00,59.55,59.76,59.49,59.74,79647.0,58.658,58.8648,58.5989,58.8451,79647.0
2023-08-10 10:00:00,59.77,59.88,59.73,59.79,107990.0,58.8747,58.983,58.8353,58.8944,107990.0
2023-08-10 10:10:00,59.78,59.8,59.68,59.72,76741.0,58.8845,58.9042,58.786,58.8254,76741.0
2023-08-10 10:20:00,59.68,59.73,59.58,59.68,75471.0,58.786,58.8353,58.6875,58.786,75471.0
2023-08-10 10:30:00,59.67,59.77,59.45,59.52,101680.0,58.7762,58.8747,58.5595,58.6284,101680.0
2023-08-10 10:40:00,59.52,59.52,59.1,59.26,177853.0,58.6284,58.6284,58.2147,58.3723,177853.0
2023-08-10 10:50:00,59.21,59.42,59.14,59.31,95628.0,58.3231,58.5299,58.2541,58.4216,95628.0
2023-08-10 11:00:00,59.31,59.32,58.98,59.11,129243.0,58.4216,58.4314,58.0965,58.2246,129243.0
2023-08-10 11:10:00,59.11,59.22,59.0,59.02,69601.0,58.2246,58.3329,58.1162,58.1359,69601.0
2023-08-10 11:20:00,59.01,59.13,58.91,59.13,78003.0,58.1261,58.2443,58.0276,58.2443,78003.0
2023-08-10 11:30:00,59.13,59.27,59.07,59.23,59579.0,58.2443,58.3822,58.1852,58.3428,59579.0
2023-08-10 11:40:00,59.23,59.23,58.79,58.88,81342.0,58.3428,58.3428,57.9094,57.998,81342.0
2023-08-10 11:50:00,58.86,58.87,58.61,58.8,175691.0,57.9783,57.9882,57.732,57.9192,175691.0
2023-08-10 12:00:00,58.79,58.84,58.69,58.72,36081.0,57.9094,57.9586,57.8109,57.8404,36081.0
2023-08-10 12:10:00,58.72,58.76,58.62,58.66,98829.0,57.8404,57.8798,57.7419,57.7813,98829.0
2023-08-10 12:20:00,58.62,58.72,58.42,58.61,80949.0,57.7419,57.8404,57.5449,57.732,80949.0
2023-08-10 12:30:00,58.61,58.81,58.57,58.8,75309.0,57.732,57.9291,57.6926,57.9192,75309.0
2023-08-10 12:40:00,58.8,58.88,58.7,58.86,63379.0,57.9192,57.998,57.8207,57.9783,63379.0
2023-08-10 12:50:00,58.84,58.85,58.37,58.46,101699.0,57.9586,57.9685,57.4956,57.5843,101699.0
2023-08-10 13:00:00,58.46,58.59,58.4,58.56,72054.0,57.5843,57.7123,57.5252,57.6828,72054.0
2023-08-10 13:10:00,58.58,58.59,58.45,58.5,42501.0,57.7025,57.7123,57.5744,57.6237,42501.0
2023-08-10 13:20:00,58.5,58.5,58.3,58.4,63551.0,57.6237,57.6237,57.4267,57.5252,63551.0
2023-08-10 13:30:00,58.38,58.41,58.29,58.33,107333.0,57.5055,57.535,57.4168,57.4562,107333.0
2023-08-10 13:40:00,58.34,58.44,58.14,58.36,111713.0,57.4661,57.5646,57.2691,57.4858,111713.0
2023-08-10 13:50:00,58.34,58.44,58.04,58.08,129280.0,57.4661,57.5646,57.1706,57.21,129280.0
2023-08-10 14:00:00,58.08,58.42,58.07,58.38,120315.0,57.21,57.5449,57.2001,57.5055,120315.0
2023-08-10 14:10:00,58.38,58.66,58.37,58.5,172490.0,57.5055,57.7813,57.4956,57.6237,172490.0
2023-08-10 14:20:00,58.48,58.6,58.46,58.5,39326.0,57.604,57.7222,57.5843,57.6237,39326.0
2023-08-10 14:30:00,58.5,58.57,58.36,58.5,40343.0,57.6237,57.6926,57.4858,57.6237,40343.0
2023-08-10 14:40:00,58.5,58.62,58.36,58.56,57582.0,57.6237,57.7419,57.4858,57.6828,57582.0
2023-08-10 14:50:00,58.56,58.76,58.53,58.76,74191.0,57.6828,57.8798,57.6532,57.8798,74191.0
2023-08-10 15:00:00,58.77,58.77,58.51,58.6,53163.0,57.8897,57.8897,57.6335,57.7222,53163.0
2023-08-10 15:10:00,58.62,58.73,58.61,58.68,63124.0,57.7419,57.8503,57.732,57.801,63124.0
2023-08-10 15:20:00,58.68,58.71,58.39,58.42,64288.0,57.801,57.8306,57.5153,57.5449,64288.0
2023-08-10 15:30:00,58.43,58.43,58.24,58.28,106501.0,57.5547,57.5547,57.3676,57.407,106501.0
2023-08-10 15:40:00,58.28,58.38,58.14,58.28,120515.0,57.407,57.5055,57.2691,57.407,120515.0
2023-08-10 15:50:00,58.27,58.41,58.23,58.36,148406.0,57.3971,57.535,57.3577,57.4858,148406.0
2023-08-11 09:30:00,57.85,58.01,57.68,57.93,234431.0,56.9834,57.141,56.816,57.0622,234431.0
2023-08-11 09:40:00,57.93,57.96,57.72,57.84,94983.0,57.0622,57.0918,56.8554,56.9736,94983.0
2023-08-11 09:50:00,57.83,57.93,57.78,57.88,43938.0,56.9637,57.0622,56.9145,57.013,43938.0
2023-08-11 10:00:00,57.9,58.23,57.9,58.12,154235.0,57.0327,57.3577,57.0327,57.2494,154235.0
2023-08-11 10:10:00,58.15,58.36,58.0,58.33,70794.0,57.2789,57.4858,57.1312,57.4562,70794.0
2023-08-11 10:20:00,58.33,58.54,58.33,58.39,130678.0,57.4562,57.6631,57.4562,57.5153,130678.0
2023-08-11 10:30:00,58.41,58.49,58.26,58.48,41438.0,57.535,57.6138,57.3873,57.604,41438.0
2023-08-11 10:40:00,58.47,58.55,58.34,58.35,64140.0,57.5941,57.6729,57.4661,57.4759,64140.0
2023-08-11 10:50:00,58.36,58.36,58.16,58.16,37787.0,57.4858,57.4858,57.2888,57.2888,37787.0
2023-08-11 11:00:00,58.19,58.26,58.11,58.16,27349.0,57.3183,57.3873,57.2395,57.2888,27349.0
2023-08-11 11:10:00,58.15,58.15,57.97,58.04,55543.0,57.2789,57.2789,57.1016,57.1706,55543.0
2023-08-11 11:20:00,58.03,58.1,57.97,58.0,34675.0,57.1607,57.2297,57.1016,57.1312,34675.0
2023-08-11 11:30:00,57.99,58.09,57.93,58.01,45403.0,57.1213,57.2198,57.0622,57.141,45403.0
2023-08-11 11:40:00,58.01,58.09,57.96,58.01,54760.0,57.141,57.2198,57.0918,57.141,54760.0
2023-08-11 11:50:00,57.99,58.2,57.95,58.2,46406.0,57.1213,57.3282,57.0819,57.3282,46406.0
2023-08-11 12:00:00,58.21,58.31,58.15,58.22,67550.0,57.338,57.4365,57.2789,57.3479,67550.0
2023-08-11 12:10:00,58.23,58.35,58.19,58.25,18303.0,57.3577,57.4759,57.3183,57.3774,18303.0
2023-08-11 12:20:00,58.24,58.27,58.04,58.14,31218.0,57.3676,57.3971,57.1706,57.2691,31218.0
2023-08-11 12:30:00,58.15,58.21,58.08,58.09,23338.0,57.2789,57.338,57.21,57.2198,23338.0
2023-08-11 12:40:00,58.07,58.09,57.98,57.99,12104.0,57.2001,57.2198,57.1115,57.1213,12104.0
2023-08-11 12:50:00,57.98,58.06,57.98,58.03,27183.0,57.1115,57.1903,57.1115,57.1607,27183.0
2023-08-11 13:00:00,58.03,58.13,57.97,58.0,44882.0,57.1607,57.2592,57.1016,57.1312,44882.0
2023-08-11 13:10:00,58.0,58.09,57.98,58.06,17814.0,57.1312,57.2198,57.1115,57.1903,17814.0
2023-08-11 13:20:00,58.07,58.24,58.06,58.23,33907.0,57.2001,57.3676,57.1903,57.3577,33907.0
2023-08-11 13:30:00,58.23,58.26,58.14,58.18,66980.0,57.3577,57.3873,57.2691,57.3085,66980.0
2023-08-11 13:40:00,58.18,58.22,57.99,58.02,51356.0,57.3085,57.3479,57.1213,57.1509,51356.0
2023-08-11 13:50:00,58.02,58.11,57.96,58.1,1109506.0,57.1509,57.2395,57.0918,57.2297,1109506.0
2023-08-11 14:00:00,58.09,58.24,58.06,58.16,45565.0,57.2198,57.3676,57.1903,57.2888,45565.0
2023-08-11 14:10:00,58.16,58.24,58.1,58.23,178050.0,57.2888,57.3676,57.2297,57.3577,178050.0
2023-08-11 14:20:00,58.23,58.35,58.16,58.29,58232.0,57.3577,57.4759,57.2888,57.4168,58232.0
2023-08-11 14:30:00,58.29,58.44,58.22,58.35,77373.0,57.4168,57.5646,57.3479,57.4759,77373.0
2023-08-11 14:40:00,58.35,58.39,58.28,58.38,34898.0,57.4759,57.5153,57.407,57.5055,34898.0
2023-08-11 14:50:00,58.38,58.43,58.34,58.38,64139.0,57.5055,57.5547,57.4661,57.5055,64139.0
2023-08-11 15:00:00,58.38,58.39,58.18,58.19,39950.0,57.5055,57.5153,57.3085,57.3183,39950.0
2023-08-11 15:10:00,58.18,58.31,58.15,58.3,92661.0,57.3085,57.4365,57.2789,57.4267,92661.0
2023-08-11 15:20:00,58.29,58.41,58.24,58.34,49288.0,57.4168,57.535,57.3676,57.4661,49288.0
2023-08-11 15:30:00,58.32,58.4,58.25,58.27,50824.0,57.4464,57.5252,57.3774,57.3971,50824.0
2023-08-11 15:40:00,58.24,58.3,58.19,58.23,78612.0,57.3676,57.4267,57.3183,57.3577,78612.0
2023-08-11 15:50:00,58.22,58.29,58.1,58.27,165548.0,57.3479,57.4168,57.2297,57.3971,165548.0
2023-08-14 09:30:00,58.01,58.09,57.96,58.04,77382.0,57.141,57.2198,57.0918,57.1706,77382.0
2023-08-14 09:40:00,58.09,58.16,57.93,58.0,87623.0,57.2198,57.2888,57.0622,57.1312,87623.0
2023-08-14 09:50:00,57.99,58.17,57.96,58.15,125717.0,57.1213,57.2986,57.0918,57.2789,125717.0
2023-08-14 10:00:00,58.14,58.3,58.09,58.28,59944.0,57.2691,57.4267,57.2198,57.407,59944.0
2023-08-14 10:10:00,58.26,58.41,58.24,58.33,98803.0,57.3873,57.535,57.3676,57.4562,98803.0
2023-08-14 10:20:00,58.34,58.45,58.3,58.33,41013.0,57.4661,57.5744,57.4267,57.4562,41013.0
2023-08-14 10:30:00,58.34,58.59,58.32,58.56,93403.0,57.4661,57.7123,57.4464,57.6828,93403.0
2023-08-14 10:40:00,58.54,58.62,58.53,58.62,27159.0,57.6631,57.7419,57.6532,57.7419,27159.0
2023-08-14 10:50:00,58.59,58.77,58.59,58.67,45678.0,57.7123,57.8897,57.7123,57.7912,45678.0
2023-08-14 11:00:00,58.68,58.69,58.54,58.59,46528.0,57.801,57.8109,57.6631,57.7123,46528.0
2023-08-14 11:10:00,58.6,58.6,58.52,58.55,31764.0,57.7222,57.7222,57.6434,57.6729,31764.0
2023-08-14 11:20:00,58.55,58.66,58.55,58.65,38819.0,57.6729,57.7813,57.6729,57.7714,38819.0
2023-08-14 11:30:00,58.67,58.69,58.56,58.65,36887.0,57.7912,57.8109,57.6828,57.7714,36887.0
2023-08-14 11:40:00,58.64,58.8,58.63,58.76,70066.0,57.7616,57.9192,57.7517,57.8798,70066.0
2023-08-14 11:50:00,58.77,58.82,58.64,58.65,84805.0,57.8897,57.9389,57.7616,57.7714,84805.0
2023-08-14 12:00:00,58.65,58.73,58.64,58.64,18452.0,57.7714,57.8503,57.7616,57.7616,18452.0
2023-08-14 12:10:00,58.65,58.65,58.49,58.59,33224.0,57.7714,57.7714,57.6138,57.7123,33224.0
2023-08-14 12:20:00,58.6,58.6,58.46,58.52,15327.0,57.7222,57.7222,57.5843,57.6434,15327.0
2023-08-14 12:30:00,58.53,58.59,58.47,58.55,34130.0,57.6532,57.7123,57.5941,57.6729,34130.0
2023-08-14 12:40:00,58.55,58.68,58.53,58.66,29287.0,57.6729,57.801,57.6532,57.7813,29287.0
2023-08-14 12:50:00,58.66,58.7,58.62,58.67,13225.0,57.7813,57.8207,57.7419,57.7912,13225.0
2023-08-14 13:00:00,58.67,58.75,58.66,58.75,22401.0,57.7912,57.87,57.7813,57.87,22401.0
2023-08-14 13:10:00,58.74,58.75,58.69,58.74,19969.0,57.8601,57.87,57.8109,57.8601,19969.0
2023-08-14 13:20:00,58.76,58.79,58.67,58.71,35011.0,57.8798,57.9094,57.7912,57.8306,35011.0
2023-08-14 13:30:00,58.71,58.75,58.63,58.67,19357.0,57.8306,57.87,57.7517,57.7912,19357.0
2023-08-14 13:40:00,58.67,58.68,58.61,58.61,8400.0,57.7912,57.801,57.732,57.732,8400.0
2023-08-14 13:50:00,58.62,58.65,58.56,58.65,15497.0,57.7419,57.7714,57.6828,57.7714,15497.0
2023-08-14 14:00:00,58.65,58.67,58.53,58.55,21608.0,57.7714,57.7912,57.6532,57.6729,21608.0
2023-08-14 14:10:00,58.53,58.6,58.49,58.49,21338.0,57.6532,57.7222,57.6138,57.6138,21338.0
2023-08-14 14:20:00,58.52,58.58,58.51,58.57,20115.0,57.6434,57.7025,57.6335,57.6926,20115.0
2023-08-14 14:30:00,58.57,58.59,58.44,58.52,38248.0,57.6926,57.7123,57.5646,57.6434,38248.0
2023-08-14 14:40:00,58.5,58.56,58.48,58.54,33353.0,57.6237,57.6828,57.604,57.6631,33353.0
2023-08-14 14:50:00,58.53,58.6,58.53,58.55,27447.0,57.6532,57.7222,57.6532,57.6729,27447.0
2023-08-14 15:00:00,58.56,58.61,58.49,58.54,39349.0,57.6828,57.732,57.6138,57.6631,39349.0
2023-08-14 15:10:00,58.52,58.61,58.51,58.6,24793.0,57.6434,57.732,57.6335,57.7222,24793.0
2023-08-14 15:20:00,58.61,58.66,58.56,58.58,24739.0,57.732,57.7813,57.6828,57.7025,24739.0
2023-08-14 15:30:00,58.58,58.65,58.54,58.65,23724.0,57.7025,57.7714,57.6631,57.7714,23724.0
2023-08-14 15:40:00,58.64,58.76,58.64,58.69,54034.0,57.7616,57.8798,57.7616,57.8109,54034.0
2023-08-14 15:50:00,58.7,58.9,58.63,58.9,272068.0,57.8207,58.0177,57.7517,58.0177,272068.0
2023-08-15 09:30:00,58.39,58.51,58.32,58.47,175278.0,57.5153,57.6335,57.4464,57.5941,175278.0
2023-08-15 09:40:00,58.47,58.47,58.08,58.13,115521.0,57.5941,57.5941,57.21,57.2592,115521.0
2023-08-15 09:50:00,58.13,58.29,58.11,58.15,62238.0,57.2592,57.4168,57.2395,57.2789,62238.0
2023-08-15 10:00:00,58.15,58.15,57.77,57.8,142622.0,57.2789,57.2789,56.9046,56.9342,142622.0
2023-08-15 10:10:00,57.83,57.91,57.81,57.83,91020.0,56.9637,57.0425,56.944,56.9637,91020.0
2023-08-15 10:20:00,57.84,57.97,57.74,57.82,62414.0,56.9736,57.1016,56.8751,56.9539,62414.0
2023-08-15 10:30:00,57.82,57.85,57.68,57.82,80742.0,56.9539,56.9834,56.816,56.9539,80742.0
2023-08-15 10:40:00,57.81,57.96,57.76,57.9,61604.0,56.944,57.0918,56.8948,57.0327,61604.0
2023-08-15 10:50:00,57.9,57.92,57.8,57.8,56681.0,57.0327,57.0524,56.9342,56.9342,56681.0
2023-08-15 11:00:00,57.83,58.04,57.82,58.0,109304.0,56.9637,57.1706,56.9539,57.1312,109304.0
2023-08-15 11:10:00,58.03,58.08,57.99,58.01,39420.0,57.1607,57.21,57.1213,57.141,39420.0
2023-08-15 11:20:00,58.0,58.06,57.87,58.04,36855.0,57.1312,57.1903,57.0031,57.1706,36855.0
2023-08-15 11:30:00,58.03,58.13,58.01,58.11,62965.0,57.1607,57.2592,57.141,57.2395,62965.0
2023-08-15 11:40:00,58.11,58.12,57.99,58.03,61684.0,57.2395,57.2494,57.1213,57.1607,61684.0
2023-08-15 11:50:00,58.05,58.11,58.03,58.1,28761.0,57.1804,57.2395,57.1607,57.2297,28761.0
2023-08-15 12:00:00,58.12,58.18,57.91,57.93,59232.0,57.2494,57.3085,57.0425,57.0622,59232.0
2023-08-15 12:10:00,57.94,58.01,57.88,58.01,35700.0,57.0721,57.141,57.013,57.141,35700.0
2023-08-15 12:20:00,57.97,58.05,57.93,57.97,14272.0,57.1016,57.1804,57.0622,57.1016,14272.0
2023-08-15 12:30:00,58.01,58.01,57.9,57.92,12480.0,57.141,57.141,57.0327,57.0524,12480.0
2023-08-15 12:40:00,57.92,57.93,57.8,57.82,31359.0,57.0524,57.0622,56.9342,56.9539,31359.0
2023-08-15 12:50:00,57.79,57.88,57.77,57.85,22266.0,56.9243,57.013,56.9046,56.9834,22266.0
2023-08-15 13:00:00,57.86,57.88,57.78,57.81,23557.0,56.9933,57.013,56.9145,56.944,23557.0
2023-08-15 13:10:00,57.83,57.97,57.83,57.93,35293.0,56.9637,57.1016,56.9637,57.0622,35293.0
2023-08-15 13:20:00,57.92,57.99,57.9,57.95,21053.0,57.0524,57.1213,57.0327,57.0819,21053.0
2023-08-15 13:30:00,57.94,57.94,57.8,57.8,114937.0,57.0721,57.0721,56.9342,56.9342,114937.0
2023-08-15 13:40:00,57.81,57.85,57.73,57.78,41568.0,56.944,56.9834,56.8652,56.9145,41568.0
2023-08-15 13:50:00,57.8,57.86,57.77,57.84,75844.0,56.9342,56.9933,56.9046,56.9736,75844.0
2023-08-15 14:00:00,57.83,57.86,57.78,57.83,82037.0,56.9637,56.9933,56.9145,56.9637,82037.0
2023-08-15 14:10:00,57.83,57.86,57.8,57.84,94448.0,56.9637,56.9933,56.9342,56.9736,94448.0
2023-08-15 14:20:00,57.85,57.85,57.74,57.78,107490.0,56.9834,56.9834,56.8751,56.9145,107490.0
2023-08-15 14:30:00,57.8,57.91,57.78,57.9,103993.0,56.9342,57.0425,56.9145,57.0327,103993.0
2023-08-15 14:40:00,57.9,57.98,57.88,57.91,124655.0,57.0327,57.1115,57.013,57.0425,124655.0
2023-08-15 14:50:00,57.91,57.94,57.83,57.87,92212.0,57.0425,57.0721,56.9637,57.0031,92212.0
2023-08-15 15:00:00,57.88,57.9,57.81,57.84,109783.0,57.013,57.0327,56.944,56.9736,109783.0
2023-08-15 15:10:00,57.85,57.91,57.76,57.81,102168.0,56.9834,57.0425,56.8948,56.944,102168.0
2023-08-15 15:20:00,57.81,57.81,57.46,57.46,236806.0,56.944,56.944,56.5993,56.5993,236806.0
2023-08-15 15:30:00,57.46,57.57,57.41,57.43,233329.0,56.5993,56.7076,56.55,56.5697,233329.0
2023-08-15 15:40:00,57.42,57.51,57.37,57.48,262709.0,56.5599,56.6485,56.5106,56.619,262709.0
2023-08-15 15:50:00,57.47,57.66,57.42,57.54,445651.0,56.6091,56.7963,56.5599,56.6781,445651.0
2023-08-16 09:30:00,57.39,57.75,57.38,57.67,110189.0,56.5303,56.8849,56.5205,56.8061,110189.0
2023-08-16 09:40:00,57.69,57.85,57.67,57.83,93784.0,56.8258,56.9834,56.8061,56.9637,93784.0
2023-08-16 09:50:00,57.82,57.83,57.65,57.68,45340.0,56.9539,56.9637,56.7864,56.816,45340.0
2023-08-16 10:00:00,57.67,57.73,57.54,57.68,35257.0,56.8061,56.8652,56.6781,56.816,35257.0
2023-08-16 10:10:00,57.67,57.81,57.67,57.78,30491.0,56.8061,56.944,56.8061,56.9145,30491.0
2023-08-16 10:20:00,57.79,57.83,57.63,57.66,33012.0,56.9243,56.9637,56.7667,56.7963,33012.0
2023-08-16 10:30:00,57.64,57.69,57.56,57.64,27744.0,56.7766,56.8258,56.6978,56.7766,27744.0
2023-08-16 10:40:00,57.65,57.76,57.58,57.6,82776.0,56.7864,56.8948,56.7175,56.7372,82776.0
2023-08-16 10:50:00,57.6,57.8,57.6,57.78,47398.0,56.7372,56.9342,56.7372,56.9145,47398.0
2023-08-16 11:00:00,57.79,57.84,57.73,57.75,20081.0,56.9243,56.9736,56.8652,56.8849,20081.0
2023-08-16 11:10:00,57.75,57.75,57.64,57.68,25137.0,56.8849,56.8849,56.7766,56.816,25137.0
2023-08-16 11:20:00,57.68,57.73,57.63,57.67,16531.0,56.816,56.8652,56.7667,56.8061,16531.0
2023-08-16 11:30:00,57.67,57.69,57.6,57.61,21405.0,56.8061,56.8258,56.7372,56.747,21405.0
2023-08-16 11:40:00,57.6,57.64,57.46,57.49,54010.0,56.7372,56.7766,56.5993,56.6288,54010.0
2023-08-16 11:50:00,57.47,57.52,57.35,57.43,69636.0,56.6091,56.6584,56.4909,56.5697,69636.0
2023-08-16 12:00:00,57.41,57.49,57.36,57.37,35694.0,56.55,56.6288,56.5008,56.5106,35694.0
2023-08-16 12:10:00,57.37,57.37,57.24,57.27,59980.0,56.5106,56.5106,56.3826,56.4121,59980.0
2023-08-16 12:20:00,57.26,57.28,57.21,57.24,42396.0,56.4023,56.422,56.353,56.3826,42396.0
2023-08-16 12:30:00,57.24,57.36,57.21,57.34,49016.0,56.3826,56.5008,56.353,56.4811,49016.0
2023-08-16 12:40:00,57.35,57.39,57.28,57.29,21643.0,56.4909,56.5303,56.422,56.4318,21643.0
2023-08-16 12:50:00,57.29,57.3,57.22,57.23,24304.0,56.4318,56.4417,56.3629,56.3727,24304.0
2023-08-16 13:00:00,57.25,57.29,57.06,57.07,56768.0,56.3924,56.4318,56.2053,56.2151,56768.0
2023-08-16 13:10:00,57.08,57.13,57.02,57.06,75813.0,56.225,56.2742,56.1659,56.2053,75813.0
2023-08-16 13:20:00,57.07,57.16,57.07,57.11,54018.0,56.2151,56.3038,56.2151,56.2545,54018.0
2023-08-16 13:30:00,57.1,57.18,57.04,57.17,69754.0,56.2447,56.3235,56.1856,56.3136,69754.0
2023-08-16 13:40:00,57.17,57.44,57.17,57.38,73101.0,56.3136,56.5796,56.3136,56.5205,73101.0
2023-08-16 13:50:00,57.39,57.42,57.33,57.33,40103.0,56.5303,56.5599,56.4712,56.4712,40103.0
2023-08-16 14:00:00,57.33,57.34,57.07,57.19,94375.0,56.4712,56.4811,56.2151,56.3333,94375.0
2023-08-16 14:10:00,57.18,57.32,56.99,57.32,176018.0,56.3235,56.4614,56.1363,56.4614,176018.0
2023-08-16 14:20:00,57.33,57.5,57.3,57.44,107644.0,56.4712,56.6387,56.4417,56.5796,107644.0
2023-08-16 14:30:00,57.44,57.56,57.42,57.45,56879.0,56.5796,56.6978,56.5599,56.5894,56879.0
2023-08-16 14:40:00,57.41,57.44,57.23,57.23,53604.0,56.55,56.5796,56.3727,56.3727,53604.0
2023-08-16 14:50:00,57.22,57.25,57.15,57.23,60924.0,56.3629,56.3924,56.2939,56.3727,60924.0
2023-08-16 15:00:00,57.23,57.23,57.02,57.05,42539.0,56.3727,56.3727,56.1659,56.1954,42539.0
2023-08-16 15:10:00,57.05,57.1,56.7,56.78,174727.0,56.1954,56.2447,55.8507,55.9295,174727.0
2023-08-16 15:20:00,56.77,56.87,56.72,56.79,95017.0,55.9196,56.0181,55.8704,55.9393,95017.0
2023-08-16 15:30:00,56.79,56.94,56.73,56.81,68907.0,55.9393,56.0871,55.8802,55.959,68907.0
2023-08-16 15:40:00,56.82,56.88,56.75,56.85,164782.0,55.9689,56.028,55.8999,55.9984,164782.0
2023-08-16 15:50:00,56.84,56.86,56.64,56.66,272159.0,55.9886,56.0083,55.7916,55.8113,272159.0
2023-08-17 09:30:00,57.01,57.1,56.9,56.93,185371.0,56.156,56.2447,56.0477,56.0772,185371.0
2023-08-17 09:40:00,56.92,57.04,56.82,56.87,70378.0,56.0674,56.1856,55.9689,56.0181,70378.0
2023-08-17 09:50:00,56.85,56.91,56.7,56.83,221735.0,55.9984,56.0575,55.8507,55.9787,221735.0
2023-08-17 10:00:00,56.84,56.92,56.73,56.89,97210.0,55.9886,56.0674,55.8802,56.0378,97210.0
2023-08-17 10:10:00,56.88,56.91,56.72,56.8,100382.0,56.028,56.0575,55.8704,55.9492,100382.0
2023-08-17 10:20:00,56.83,56.86,56.74,56.77,26732.0,55.9787,56.0083,55.8901,55.9196,26732.0
2023-08-17 10:30:00,56.77,56.82,56.58,56.66,86491.0,55.9196,55.9689,55.7325,55.8113,86491.0
2023-08-17 10:40:00,56.65,56.76,56.63,56.75,60831.0,55.8014,55.9098,55.7817,55.8999,60831.0
2023-08-17 10:50:00,56.76,56.88,56.72,56.72,39555.0,55.9098,56.028,55.8704,55.8704,39555.0
2023-08-17 11:00:00,56.73,56.75,56.62,56.63,37215.0,55.8802,55.8999,55.7719,55.7817,37215.0
2023-08-17 11:10:00,56.64,56.7,56.61,56.61,158847.0,55.7916,55.8507,55.762,55.762,158847.0
2023-08-17 11:20:00,56.64,56.68,56.55,56.56,75893.0,55.7916,55.831,55.7029,55.7128,75893.0
2023-08-17 11:30:00,56.56,56.6,56.49,56.54,109271.0,55.7128,55.7522,55.6438,55.6931,109271.0
2023-08-17 11:40:00,56.53,56.63,56.47,56.48,87536.0,55.6832,55.7817,55.6241,55.634,87536.0
2023-08-17 11:50:00,56.48,56.63,56.47,56.61,54844.0,55.634,55.7817,55.6241,55.762,54844.0
2023-08-17 12:00:00,56.62,56.62,56.48,56.52,46800.0,55.7719,55.7719,55.634,55.6734,46800.0
2023-08-17 12:10:00,56.55,56.65,56.54,56.63,22027.0,55.7029,55.8014,55.6931,55.7817,22027.0
2023-08-17 12:20:00,56.63,56.88,56.6,56.82,75184.0,55.7817,56.028,55.7522,55.9689,75184.0
2023-08-17 12:30:00,56.82,56.85,56.67,56.69,16973.0,55.9689,55.9984,55.8211,55.8408,16973.0
2023-08-17 12:40:00,56.7,56.75,56.66,56.72,32001.0,55.8507,55.8999,55.8113,55.8704,32001.0
2023-08-17 12:50:00,56.73,56.86,56.73,56.86,62359.0,55.8802,56.0083,55.8802,56.0083,62359.0
2023-08-17 13:00:00,56.87,56.88,56.73,56.73,158340.0,56.0181,56.028,55.8802,55.8802,158340.0
2023-08-17 13:10:00,56.72,56.78,56.68,56.68,49242.0,55.8704,55.9295,55.831,55.831,49242.0
2023-08-17 13:20:00,56.67,56.67,56.53,56.55,81197.0,55.8211,55.8211,55.6832,55.7029,81197.0
2023-08-17 13:30:00,56.55,56.55,56.48,56.51,43665.0,55.7029,55.7029,55.634,55.6635,43665.0
2023-08-17 13:40:00,56.5,56.51,56.34,56.36,128757.0,55.6537,55.6635,55.4961,55.5158,128757.0
2023-08-17 13:50:00,56.37,56.44,56.37,56.42,1169287.0,55.5256,55.5946,55.5256,55.5749,1169287.0
2023-08-17 14:00:00,56.43,56.44,56.3,56.38,52360.0,55.5847,55.5946,55.4567,55.5355,52360.0
2023-08-17 14:10:00,56.39,56.39,56.26,56.29,70202.0,55.5453,55.5453,55.4173,55.4468,70202.0
2023-08-17 14:20:00,56.28,56.38,56.22,56.35,62778.0,55.437,55.5355,55.3779,55.5059,62778.0
2023-08-17 14:30:00,56.35,56.35,56.2,56.29,45601.0,55.5059,55.5059,55.3581,55.4468,45601.0
2023-08-17 14:40:00,56.28,56.28,56.08,56.14,90138.0,55.437,55.437,55.2399,55.299,90138.0
2023-08-17 14:50:00,56.16,56.19,55.96,56.01,197612.0,55.3187,55.3483,55.1217,55.171,197612.0
2023-08-17 15:00:00,56.0,56.07,55.84,55.85,136325.0,55.1611,55.2301,55.0035,55.0134,136325.0
2023-08-17 15:10:00,55.85,55.86,55.63,55.82,155085.0,55.0134,55.0232,54.7967,54.9838,155085.0
2023-08-17 15:20:00,55.82,55.91,55.67,55.9,238116.0,54.9838,55.0725,54.8361,55.0626,238116.0
2023-08-17 15:30:00,55.91,55.96,55.76,55.83,181767.0,55.0725,55.1217,54.9247,54.9937,181767.0
2023-08-17 15:40:00,55.83,55.88,55.7,55.78,113490.0,54.9937,55.0429,54.8656,54.9444,113490.0
2023-08-17 15:50:00,55.77,56.01,55.75,55.76,175510.0,54.9346,55.171,54.9149,54.9247,175510.0
2023-08-18 09:30:00,55.01,55.35,54.92,55.32,293108.0,54.186,54.5209,54.0973,54.4913,293108.0
2023-08-18 09:40:00,55.34,55.39,55.21,55.38,251971.0,54.511,54.5603,54.383,54.5504,251971.0
2023-08-18 09:50:00,55.39,55.49,55.21,55.23,170280.0,54.5603,54.6588,54.383,54.4027,170280.0
2023-08-18 10:00:00,55.23,55.28,55.13,55.27,197653.0,54.4027,54.4519,54.3042,54.4421,197653.0
2023-08-18 10:10:00,55.26,55.27,55.04,55.24,175595.0,54.4322,54.4421,54.2155,54.4125,175595.0
2023-08-18 10:20:00,55.24,55.34,55.13,55.14,80377.0,54.4125,54.511,54.3042,54.314,80377.0
2023-08-18 10:30:00,55.13,55.4,55.12,55.35,156554.0,54.3042,54.5701,54.2943,54.5209,156554.0
2023-08-18 10:40:00,55.36,55.46,55.34,55.41,70255.0,54.5307,54.6292,54.511,54.58,70255.0
2023-08-18 10:50:00,55.42,55.44,55.29,55.44,49984.0,54.5898,54.6095,54.4618,54.6095,49984.0
2023-08-18 11:00:00,55.45,55.58,55.44,55.47,92592.0,54.6194,54.7474,54.6095,54.6391,92592.0
2023-08-18 11:10:00,55.48,55.71,55.48,55.62,71640.0,54.6489,54.8755,54.6489,54.7868,71640.0
2023-08-18 11:20:00,55.63,55.68,55.5,55.52,49611.0,54.7967,54.8459,54.6686,54.6883,49611.0
2023-08-18 11:30:00,55.5,55.58,55.47,55.47,68057.0,54.6686,54.7474,54.6391,54.6391,68057.0
2023-08-18 11:40:00,55.48,55.58,55.36,55.57,61999.0,54.6489,54.7474,54.5307,54.7376,61999.0
2023-08-18 11:50:00,55.59,55.82,55.58,55.8,59265.0,54.7573,54.9838,54.7474,54.9641,59265.0
2023-08-18 12:00:00,55.8,55.83,55.74,55.81,49272.0,54.9641,54.9937,54.905,54.974,49272.0
2023-08-18 12:10:00,55.8,55.83,55.62,55.65,38925.0,54.9641,54.9937,54.7868,54.8164,38925.0
2023-08-18 12:20:00,55.65,55.7,55.61,55.62,56658.0,54.8164,54.8656,54.777,54.7868,56658.0
2023-08-18 12:30:00,55.62,55.73,55.59,55.7,32895.0,54.7868,54.8952,54.7573,54.8656,32895.0
2023-08-18 12:40:00,55.7,55.81,55.68,55.79,30753.0,54.8656,54.974,54.8459,54.9543,30753.0
2023-08-18 12:50:00,55.79,55.82,55.63,55.66,27476.0,54.9543,54.9838,54.7967,54.8262,27476.0
2023-08-18 13:00:00,55.65,55.72,55.57,55.62,24996.0,54.8164,54.8853,54.7376,54.7868,24996.0
2023-08-18 13:10:00,55.61,55.62,55.53,55.53,33867.0,54.777,54.7868,54.6982,54.6982,33867.0
2023-08-18 13:20:00,55.51,55.57,55.37,55.57,42774.0,54.6785,54.7376,54.5406,54.7376,42774.0
2023-08-18 13:30:00,55.58,55.64,55.52,55.54,60797.0,54.7474,54.8065,54.6883,54.708,60797.0
2023-08-18 13:40:00,55.49,55.67,55.48,55.65,35774.0,54.6588,54.8361,54.6489,54.8164,35774.0
2023-08-18 13:50:00,55.65,55.7,55.6,55.66,12224.0,54.8164,54.8656,54.7671,54.8262,12224.0
2023-08-18 14:00:00,55.67,55.76,55.66,55.68,30050.0,54.8361,54.9247,54.8262,54.8459,30050.0
2023-08-18 14:10:00,55.68,55.73,55.56,55.67,24331.0,54.8459,54.8952,54.7277,54.8361,24331.0
2023-08-18 14:20:00,55.67,55.73,55.62,55.68,34738.0,54.8361,54.8952,54.7868,54.8459,34738.0
2023-08-18 14:30:00,55.7,55.83,55.66,55.82,37158.0,54.8656,54.9937,54.8262,54.9838,37158.0
2023-08-18 14:40:00,55.82,55.88,55.74,55.81,77507.0,54.9838,55.0429,54.905,54.974,77507.0
2023-08-18 14:50:00,55.8,55.8,55.67,55.67,48277.0,54.9641,54.9641,54.8361,54.8361,48277.0
2023-08-18 15:00:00,55.66,55.75,55.56,55.65,54577.0,54.8262,54.9149,54.7277,54.8164,54577.0
2023-08-18 15:10:00,55.65,55.66,55.52,55.6,45115.0,54.8164,54.8262,54.6883,54.7671,45115.0
2023-08-18 15:20:00,55.6,55.73,55.57,55.72,33999.0,54.7671,54.8952,54.7376,54.8853,33999.0
2023-08-18 15:30:00,55.71,55.74,55.67,55.72,24275.0,54.8755,54.905,54.8361,54.8853,24275.0
2023-08-18 15:40:00,55.73,56.09,55.73,56.0,114586.0,54.8952,55.2498,54.8952,55.1611,114586.0
2023-08-18 15:50:00,56.01,56.05,55.65,55.81,210513.0,55.171,55.2104,54.8164,54.974,210513.0
2023-08-21 09:30:00,56.08,56.35,56.02,56.34,108912.0,55.2399,55.5059,55.1808,55.4961,108912.0
2023-08-21 09:40:00,56.33,56.34,56.1,56.15,95501.0,55.4862,55.4961,55.2596,55.3089,95501.0
2023-08-21 09:50:00,56.16,56.37,56.04,56.37,36828.0,55.3187,55.5256,55.2005,55.5256,36828.0
2023-08-21 10:00:00,56.37,56.41,56.25,56.34,49854.0,55.5256,55.565,55.4074,55.4961,49854.0
2023-08-21 10:10:00,56.33,56.33,56.07,56.12,74066.0,55.4862,55.4862,55.2301,55.2793,74066.0
2023-08-21 10:20:00,56.14,56.14,55.82,55.83,101989.0,55.299,55.299,54.9838,54.9937,101989.0
2023-08-21 10:30:00,55.81,55.89,55.79,55.84,65571.0,54.974,55.0528,54.9543,55.0035,65571.0
2023-08-21 10:40:00,55.85,55.95,55.84,55.89,46101.0,55.0134,55.1119,55.0035,55.0528,46101.0
2023-08-21 10:50:00,55.91,55.91,55.79,55.86,36701.0,55.0725,55.0725,54.9543,55.0232,36701.0
2023-08-21 11:00:00,55.86,55.94,55.8,55.81,30535.0,55.0232,55.102,54.9641,54.974,30535.0
2023-08-21 11:10:00,55.83,55.83,55.63,55.73,102910.0,54.9937,54.9937,54.7967,54.8952,102910.0
2023-08-21 11:20:00,55.75,55.76,55.62,55.67,53833.0,54.9149,54.9247,54.7868,54.8361,53833.0
2023-08-21 11:30:00,55.67,55.79,55.64,55.65,71053.0,54.8361,54.9543,54.8065,54.8164,71053.0
2023-08-21 11:40:00,55.66,55.67,55.54,55.56,63302.0,54.8262,54.8361,54.708,54.7277,63302.0
2023-08-21 11:50:00,55.54,55.6,55.5,55.57,41357.0,54.708,54.7671,54.6686,54.7376,41357.0
2023-08-21 12:00:00,55.57,55.66,55.57,55.62,29399.0,54.7376,54.8262,54.7376,54.7868,29399.0
2023-08-21 12:10:00,55.62,55.79,55.55,55.78,45646.0,54.7868,54.9543,54.7179,54.9444,45646.0
2023-08-21 12:20:00,55.77,55.91,55.76,55.91,29317.0,54.9346,55.0725,54.9247,55.0725,29317.0
2023-08-21 12:30:00,55.92,55.93,55.83,55.88,37958.0,55.0823,55.0922,54.9937,55.0429,37958.0
2023-08-21 12:40:00,55.88,55.99,55.87,55.98,57262.0,55.0429,55.1513,55.0331,55.1414,57262.0
2023-08-21 12:50:00,55.98,56.03,55.89,56.01,23888.0,55.1414,55.1907,55.0528,55.171,23888.0
2023-08-21 13:00:00,56.0,56.04,55.92,56.0,28343.0,55.1611,55.2005,55.0823,55.1611,28343.0
2023-08-21 13:10:00,56.0,56.06,55.94,56.06,20900.0,55.1611,55.2202,55.102,55.2202,20900.0
2023-08-21 13:20:00,56.09,56.22,56.06,56.16,38059.0,55.2498,55.3779,55.2202,55.3187,38059.0
2023-08-21 13:30:00,56.17,56.26,56.14,56.21,45861.0,55.3286,55.4173,55.299,55.368,45861.0
2023-08-21 13:40:00,56.22,56.3,56.22,56.25,67714.0,55.3779,55.4567,55.3779,55.4074,67714.0
2023-08-21 13:50:00,56.27,56.28,56.15,56.18,29067.0,55.4271,55.437,55.3089,55.3384,29067.0
2023-08-21 14:00:00,56.21,56.29,56.16,56.25,29577.0,55.368,55.4468,55.3187,55.4074,29577.0
2023-08-21 14:10:00,56.29,56.36,56.28,56.31,32801.0,55.4468,55.5158,55.437,55.4665,32801.0
2023-08-21 14:20:00,56.32,56.36,56.22,56.27,15641.0,55.4764,55.5158,55.3779,55.4271,15641.0
2023-08-21 14:30:00,56.3,56.35,56.25,56.34,15317.0,55.4567,55.5059,55.4074,55.4961,15317.0
2023-08-21 14:40:00,56.34,56.5,56.34,56.5,52021.0,55.4961,55.6537,55.4961,55.6537,52021.0
2023-08-21 14:50:00,56.5,56.5,56.41,56.44,14352.0,55.6537,55.6537,55.565,55.5946,14352.0
2023-08-21 15:00:00,56.45,56.56,56.45,56.53,116713.0,55.6044,55.7128,55.6044,55.6832,116713.0
2023-08-21 15:10:00,56.52,56.6,56.49,56.56,24165.0,55.6734,55.7522,55.6438,55.7128,24165.0
2023-08-21 15:20:00,56.56,56.62,56.54,56.54,23087.0,55.7128,55.7719,55.6931,55.6931,23087.0
2023-08-21 15:30:00,56.54,56.62,56.52,56.6,39133.0,55.6931,55.7719,55.6734,55.7522,39133.0
2023-08-21 15:40:00,56.6,56.72,56.59,56.62,76458.0,55.7522,55.8704,55.7423,55.7719,76458.0
2023-08-21 15:50:00,56.61,56.65,56.47,56.53,97822.0,55.762,55.8014,55.6241,55.6832,97822.0
2023-08-22 09:30:00,57.0,57.0,56.78,56.79,180396.0,56.1462,56.1462,55.9295,55.9393,180396.0
2023-08-22 09:40:00,56.79,56.85,56.68,56.75,41929.0,55.9393,55.9984,55.831,55.8999,41929.0
2023-08-22 09:50:00,56.75,56.75,56.58,56.59,45934.0,55.8999,55.8999,55.7325,55.7423,45934.0
2023-08-22 10:00:00,56.59,56.72,56.54,56.6,49050.0,55.7423,55.8704,55.6931,55.7522,49050.0
2023-08-22 10:10:00,56.57,56.79,56.56,56.71,35922.0,55.7226,55.9393,55.7128,55.8605,35922.0
2023-08-22 10:20:00,56.73,56.79,56.54,56.58,42980.0,55.8802,55.9393,55.6931,55.7325,42980.0
2023-08-22 10:30:00,56.55,56.56,56.34,56.47,87398.0,55.7029,55.7128,55.4961,55.6241,87398.0
2023-08-22 10:40:00,56.48,56.51,56.39,56.49,23352.0,55.634,55.6635,55.5453,55.6438,23352.0
2023-08-22 10:50:00,56.5,56.66,56.47,56.63,52050.0,55.6537,55.8113,55.6241,55.7817,52050.0
2023-08-22 11:00:00,56.63,56.65,56.47,56.47,43512.0,55.7817,55.8014,55.6241,55.6241,43512.0
2023-08-22 11:10:00,56.48,56.61,56.41,56.5,55736.0,55.634,55.762,55.565,55.6537,55736.0
2023-08-22 11:20:00,56.5,56.61,56.5,56.52,38656.0,55.6537,55.762,55.6537,55.6734,38656.0
2023-08-22 11:30:00,56.53,56.61,56.46,56.48,114320.0,55.6832,55.762,55.6143,55.634,114320.0
2023-08-22 11:40:00,56.47,56.5,56.4,56.45,45728.0,55.6241,55.6537,55.5552,55.6044,45728.0
2023-08-22 11:50:00,56.46,56.47,56.33,56.35,78412.0,55.6143,55.6241,55.4862,55.5059,78412.0
2023-08-22 12:00:00,56.35,56.39,56.31,56.32,60571.0,55.5059,55.5453,55.4665,55.4764,60571.0
2023-08-22 12:10:00,56.33,56.33,56.11,56.22,82154.0,55.4862,55.4862,55.2695,55.3779,82154.0
2023-08-22 12:20:00,56.2,56.33,56.18,56.31,23322.0,55.3581,55.4862,55.3384,55.4665,23322.0
2023-08-22 12:30:00,56.33,56.44,56.25,56.44,59775.0,55.4862,55.5946,55.4074,55.5946,59775.0
2023-08-22 12:40:00,56.43,56.49,56.41,56.42,39512.0,55.5847,55.6438,55.565,55.5749,39512.0
2023-08-22 12:50:00,56.43,56.53,56.34,56.36,80066.0,55.5847,55.6832,55.4961,55.5158,80066.0
2023-08-22 13:00:00,56.35,56.37,56.15,56.25,94971.0,55.5059,55.5256,55.3089,55.4074,94971.0
2023-08-22 13:10:00,56.26,56.28,56.07,56.15,109319.0,55.4173,55.437,55.2301,55.3089,109319.0
2023-08-22 13:20:00,56.14,56.25,56.12,56.23,44291.0,55.299,55.4074,55.2793,55.3877,44291.0
2023-08-22 13:30:00,56.24,56.27,56.16,56.17,66472.0,55.3976,55.4271,55.3187,55.3286,66472.0
2023-08-22 13:40:00,56.17,56.21,56.11,56.15,68491.0,55.3286,55.368,55.2695,55.3089,68491.0
2023-08-22 13:50:00,56.15,56.23,56.09,56.22,52377.0,55.3089,55.3877,55.2498,55.3779,52377.0
2023-08-22 14:00:00,56.21,56.26,56.12,56.26,53992.0,55.368,55.4173,55.2793,55.4173,53992.0
2023-08-22 14:10:00,56.26,56.28,56.15,56.18,53121.0,55.4173,55.437,55.3089,55.3384,53121.0
2023-08-22 14:20:00,56.18,56.34,56.14,56.33,31952.0,55.3384,55.4961,55.299,55.4862,31952.0
2023-08-22 14:30:00,56.34,56.41,56.32,56.37,21065.0,55.4961,55.565,55.4764,55.5256,21065.0
2023-08-22 14:40:00,56.34,56.36,56.18,56.23,83083.0,55.4961,55.5158,55.3384,55.3877,83083.0
2023-08-22 14:50:00,56.22,56.31,56.2,56.3,44960.0,55.3779,55.4665,55.3581,55.4567,44960.0
2023-08-22 15:00:00,56.3,56.46,56.29,56.45,41889.0,55.4567,55.6143,55.4468,55.6044,41889.0
2023-08-22 15:10:00,56.45,56.55,56.41,56.41,73927.0,55.6044,55.7029,55.565,55.565,73927.0
2023-08-22 15:20:00,56.42,56.43,56.24,56.29,53280.0,55.5749,55.5847,55.3976,55.4468,53280.0
2023-08-22 15:30:00,56.29,56.3,56.09,56.1,113251.0,55.4468,55.4567,55.2498,55.2596,113251.0
2023-08-22 15:40:00,56.1,56.14,56.07,56.09,70442.0,55.2596,55.299,55.2301,55.2498,70442.0
2023-08-22 15:50:00,56.09,56.26,56.08,56.2,121746.0,55.2498,55.4173,55.2399,55.3581,121746.0
2023-08-23 09:30:00,56.47,56.63,56.45,56.53,115105.0,55.6241,55.7817,55.6044,55.6832,115105.0
2023-08-23 09:40:00,56.53,56.73,56.51,56.65,79383.0,55.6832,55.8802,55.6635,55.8014,79383.0
2023-08-23 09:50:00,56.66,56.84,56.58,56.77,55681.0,55.8113,55.9886,55.7325,55.9196,55681.0
2023-08-23 10:00:00,56.77,56.91,56.74,56.9,95917.0,55.9196,56.0575,55.8901,56.0477,95917.0
2023-08-23 10:10:00,56.9,56.97,56.85,56.89,1208959.0,56.0477,56.1166,55.9984,56.0378,1208959.0
2023-08-23 10:20:00,56.9,56.98,56.81,56.91,82706.0,56.0477,56.1265,55.959,56.0575,82706.0
2023-08-23 10:30:00,56.93,56.96,56.85,56.87,23555.0,56.0772,56.1068,55.9984,56.0181,23555.0
2023-08-23 10:40:00,56.89,57.16,56.87,57.16,89395.0,56.0378,56.3038,56.0181,56.3038,89395.0
2023-08-23 10:50:00,57.15,57.2,57.11,57.17,44859.0,56.2939,56.3432,56.2545,56.3136,44859.0
2023-08-23 11:00:00,57.2,57.22,57.07,57.15,24968.0,56.3432,56.3629,56.2151,56.2939,24968.0
2023-08-23 11:10:00,57.16,57.2,57.14,57.18,17442.0,56.3038,56.3432,56.2841,56.3235,17442.0
2023-08-23 11:20:00,57.18,57.27,57.16,57.23,36124.0,56.3235,56.4121,56.3038,56.3727,36124.0
2023-08-23 11:30:00,57.24,57.27,57.14,57.19,100096.0,56.3826,56.4121,56.2841,56.3333,100096.0
2023-08-23 11:40:00,57.18,57.19,57.12,57.15,73083.0,56.3235,56.3333,56.2644,56.2939,73083.0
2023-08-23 11:50:00,57.15,57.29,57.15,57.26,75186.0,56.2939,56.4318,56.2939,56.4023,75186.0
2023-08-23 12:00:00,57.26,57.28,57.19,57.19,65180.0,56.4023,56.422,56.3333,56.3333,65180.0
2023-08-23 12:10:00,57.19,57.26,57.17,57.2,17593.0,56.3333,56.4023,56.3136,56.3432,17593.0
2023-08-23 12:20:00,57.18,57.25,57.18,57.21,8097.0,56.3235,56.3924,56.3235,56.353,8097.0
2023-08-23 12:30:00,57.23,57.29,57.19,57.28,20764.0,56.3727,56.4318,56.3333,56.422,20764.0
2023-08-23 12:40:00,57.29,57.34,57.27,57.33,32182.0,56.4318,56.4811,56.4121,56.4712,32182.0
2023-08-23 12:50:00,57.32,57.36,57.23,57.24,21938.0,56.4614,56.5008,56.3727,56.3826,21938.0
2023-08-23 13:00:00,57.24,57.36,57.23,57.36,18928.0,56.3826,56.5008,56.3727,56.5008,18928.0
2023-08-23 13:10:00,57.36,57.49,57.33,57.48,57827.0,56.5008,56.6288,56.4712,56.619,57827.0
2023-08-23 13:20:00,57.48,57.53,57.47,57.51,40191.0,56.619,56.6682,56.6091,56.6485,40191.0
2023-08-23 13:30:00,57.53,57.6,57.51,57.53,72240.0,56.6682,56.7372,56.6485,56.6682,72240.0
2023-08-23 13:40:00,57.53,57.61,57.53,57.61,35364.0,56.6682,56.747,56.6682,56.747,35364.0
2023-08-23 13:50:00,57.61,57.61,57.57,57.6,11882.0,56.747,56.747,56.7076,56.7372,11882.0
2023-08-23 14:00:00,57.59,57.6,57.52,57.53,31509.0,56.7273,56.7372,56.6584,56.6682,31509.0
2023-08-23 14:10:00,57.53,57.53,57.39,57.43,34805.0,56.6682,56.6682,56.5303,56.5697,34805.0
2023-08-23 14:20:00,57.42,57.5,57.37,57.46,41817.0,56.5599,56.6387,56.5106,56.5993,41817.0
2023-08-23 14:30:00,57.45,57.45,57.31,57.34,27624.0,56.5894,56.5894,56.4515,56.4811,27624.0
2023-08-23 14:40:00,57.32,57.4,57.32,57.37,65218.0,56.4614,56.5402,56.4614,56.5106,65218.0
2023-08-23 14:50:00,57.37,57.41,57.34,57.38,16969.0,56.5106,56.55,56.4811,56.5205,16969.0
2023-08-23 15:00:00,57.38,57.49,57.3,57.46,42262.0,56.5205,56.6288,56.4417,56.5993,42262.0
2023-08-23 15:10:00,57.47,57.49,57.43,57.46,8946.0,56.6091,56.6288,56.5697,56.5993,8946.0
2023-08-23 15:20:00,57.46,57.51,57.4,57.5,46778.0,56.5993,56.6485,56.5402,56.6387,46778.0
2023-08-23 15:30:00,57.5,57.51,57.44,57.49,51198.0,56.6387,56.6485,56.5796,56.6288,51198.0
2023-08-23 15:40:00,57.5,57.56,57.49,57.51,125093.0,56.6387,56.6978,56.6288,56.6485,125093.0
2023-08-23 15:50:00,57.5,57.53,57.3,57.44,169275.0,56.6387,56.6682,56.4417,56.5796,169275.0
2023-08-24 09:30:00,57.85,57.95,57.61,57.65,153395.0,56.9834,57.0819,56.747,56.7864,153395.0
2023-08-24 09:40:00,57.67,57.68,57.54,57.59,76680.0,56.8061,56.816,56.6781,56.7273,76680.0
2023-08-24 09:50:00,57.59,57.94,57.55,57.92,128047.0,56.7273,57.0721,56.6879,57.0524,128047.0
2023-08-24 10:00:00,57.94,57.99,57.59,57.62,81579.0,57.0721,57.1213,56.7273,56.7569,81579.0
2023-08-24 10:10:00,57.6,57.61,57.38,57.41,103155.0,56.7372,56.747,56.5205,56.55,103155.0
2023-08-24 10:20:00,57.41,57.5,57.2,57.2,103991.0,56.55,56.6387,56.3432,56.3432,103991.0
2023-08-24 10:30:00,57.2,57.22,57.04,57.19,90180.0,56.3432,56.3629,56.1856,56.3333,90180.0
2023-08-24 10:40:00,57.2,57.22,56.93,56.95,78081.0,56.3432,56.3629,56.0772,56.0969,78081.0
2023-08-24 10:50:00,56.95,57.12,56.93,56.93,75685.0,56.0969,56.2644,56.0772,56.0772,75685.0
2023-08-24 11:00:00,56.92,56.93,56.72,56.79,184424.0,56.0674,56.0772,55.8704,55.9393,184424.0
2023-08-24 11:10:00,56.79,56.85,56.72,56.8,79214.0,55.9393,55.9984,55.8704,55.9492,79214.0
2023-08-24 11:20:00,56.8,56.84,56.68,56.82,66381.0,55.9492,55.9886,55.831,55.9689,66381.0
2023-08-24 11:30:00,56.81,56.81,56.59,56.62,68962.0,55.959,55.959,55.7423,55.7719,68962.0
2023-08-24 11:40:00,56.6,56.64,56.51,56.57,41144.0,55.7522,55.7916,55.6635,55.7226,41144.0
2023-08-24 11:50:00,56.57,56.58,56.43,56.43,50324.0,55.7226,55.7325,55.5847,55.5847,50324.0
2023-08-24 12:00:00,56.43,56.63,56.42,56.59,57161.0,55.5847,55.7817,55.5749,55.7423,57161.0
2023-08-24 12:10:00,56.57,56.74,56.56,56.66,53838.0,55.7226,55.8901,55.7128,55.8113,53838.0
2023-08-24 12:20:00,56.68,56.75,56.61,56.64,23312.0,55.831,55.8999,55.762,55.7916,23312.0
2023-08-24 12:30:00,56.64,56.76,56.62,56.74,41858.0,55.7916,55.9098,55.7719,55.8901,41858.0
2023-08-24 12:40:00,56.74,56.84,56.72,56.8,47008.0,55.8901,55.9886,55.8704,55.9492,47008.0
2023-08-24 12:50:00,56.8,56.81,56.61,56.62,49170.0,55.9492,55.959,55.762,55.7719,49170.0
2023-08-24 13:00:00,56.63,56.65,56.51,56.63,92593.0,55.7817,55.8014,55.6635,55.7817,92593.0
2023-08-24 13:10:00,56.62,56.66,56.49,56.52,61538.0,55.7719,55.8113,55.6438,55.6734,61538.0
2023-08-24 13:20:00,56.5,56.53,56.38,56.4,32321.0,55.6537,55.6832,55.5355,55.5552,32321.0
2023-08-24 13:30:00,56.41,56.54,56.4,56.52,45370.0,55.565,55.6931,55.5552,55.6734,45370.0
2023-08-24 13:40:00,56.54,56.56,56.45,56.48,54804.0,55.6931,55.7128,55.6044,55.634,54804.0
2023-08-24 13:50:00,56.47,56.48,56.4,56.46,64328.0,55.6241,55.634,55.5552,55.6143,64328.0
2023-08-24 14:00:00,56.47,56.57,56.44,56.51,73112.0,55.6241,55.7226,55.5946,55.6635,73112.0
2023-08-24 14:10:00,56.5,56.6,56.42,56.42,50401.0,55.6537,55.7522,55.5749,55.5749,50401.0
2023-08-24 14:20:00,56.41,56.51,56.39,56.42,104546.0,55.565,55.6635,55.5453,55.5749,104546.0
2023-08-24 14:30:00,56.44,56.48,56.3,56.35,99110.0,55.5946,55.634,55.4567,55.5059,99110.0
2023-08-24 14:40:00,56.33,56.39,56.26,56.32,66285.0,55.4862,55.5453,55.4173,55.4764,66285.0
2023-08-24 14:50:00,56.31,56.44,56.26,56.39,94188.0,55.4665,55.5946,55.4173,55.5453,94188.0
2023-08-24 15:00:00,56.39,56.43,56.31,56.31,91180.0,55.5453,55.5847,55.4665,55.4665,91180.0
2023-08-24 15:10:00,56.31,56.41,56.3,56.37,68487.0,55.4665,55.565,55.4567,55.5256,68487.0
2023-08-24 15:20:00,56.37,56.47,56.27,56.3,81840.0,55.5256,55.6241,55.4271,55.4567,81840.0
2023-08-24 15:30:00,56.3,56.35,56.14,56.17,43782.0,55.4567,55.5059,55.299,55.3286,43782.0
2023-08-24 15:40:00,56.16,56.19,55.89,56.0,411995.0,55.3187,55.3483,55.0528,55.1611,411995.0
2023-08-24 15:50:00,56.0,56.09,55.82,55.84,1093677.0,55.1611,55.2498,54.9838,55.0035,1093677.0
2023-08-25 09:30:00,56.26,56.48,56.26,56.42,184027.0,55.4173,55.634,55.4173,55.5749,184027.0
2023-08-25 09:40:00,56.41,56.45,56.32,56.4,117101.0,55.565,55.6044,55.4764,55.5552,117101.0
2023-08-25 09:50:00,56.4,56.4,56.24,56.35,98536.0,55.5552,55.5552,55.3976,55.5059,98536.0
2023-08-25 10:00:00,56.4,56.61,56.05,56.1,286781.0,55.5552,55.762,55.2104,55.2596,286781.0
2023-08-25 10:10:00,56.11,56.93,56.1,56.4,316045.0,55.2695,56.0772,55.2596,55.5552,316045.0
2023-08-25 10:20:00,56.39,56.44,55.9,55.99,266552.0,55.5453,55.5946,55.0626,55.1513,266552.0
2023-08-25 10:30:00,56.0,56.06,55.77,55.86,219483.0,55.1611,55.2202,54.9346,55.0232,219483.0
2023-08-25 10:40:00,55.89,56.06,55.5,55.55,186506.0,55.0528,55.2202,54.6686,54.7179,186506.0
2023-08-25 10:50:00,55.56,55.64,55.38,55.41,127626.0,54.7277,54.8065,54.5504,54.58,127626.0
2023-08-25 11:00:00,55.41,55.8,55.34,55.76,333683.0,54.58,54.9641,54.511,54.9247,333683.0
2023-08-25 11:10:00,55.78,55.94,55.58,55.72,226359.0,54.9444,55.102,54.7474,54.8853,226359.0
2023-08-25 11:20:00,55.72,56.13,55.61,56.11,162781.0,54.8853,55.2892,54.777,55.2695,162781.0
2023-08-25 11:30:00,56.12,56.3,55.96,56.27,129991.0,55.2793,55.4567,55.1217,55.4271,129991.0
2023-08-25 11:40:00,56.27,56.27,56.06,56.12,69445.0,55.4271,55.4271,55.2202,55.2793,69445.0
2023-08-25 11:50:00,56.12,56.17,55.78,55.85,94352.0,55.2793,55.3286,54.9444,55.0134,94352.0
2023-08-25 12:00:00,55.84,56.07,55.84,56.03,61179.0,55.0035,55.2301,55.0035,55.1907,61179.0
2023-08-25 12:10:00,56.03,56.1,55.93,56.05,31277.0,55.1907,55.2596,55.0922,55.2104,31277.0
2023-08-25 12:20:00,56.05,56.32,56.0,56.3,53373.0,55.2104,55.4764,55.1611,55.4567,53373.0
2023-08-25 12:30:00,56.31,56.38,56.25,56.34,39375.0,55.4665,55.5355,55.4074,55.4961,39375.0
2023-08-25 12:40:00,56.34,56.38,56.21,56.27,57669.0,55.4961,55.5355,55.368,55.4271,57669.0
2023-08-25 12:50:00,56.29,56.3,56.09,56.27,62433.0,55.4468,55.4567,55.2498,55.4271,62433.0
2023-08-25 13:00:00,56.27,56.34,56.22,56.24,31294.0,55.4271,55.4961,55.3779,55.3976,31294.0
2023-08-25 13:10:00,56.22,56.38,56.14,56.18,64224.0,55.3779,55.5355,55.299,55.3384,64224.0
2023-08-25 13:20:00,56.14,56.15,56.01,56.13,58510.0,55.299,55.3089,55.171,55.2892,58510.0
2023-08-25 13:30:00,56.1,56.11,55.95,55.95,50461.0,55.2596,55.2695,55.1119,55.1119,50461.0
2023-08-25 13:40:00,55.96,56.09,55.95,56.04,74808.0,55.1217,55.2498,55.1119,55.2005,74808.0
2023-08-25 13:50:00,56.08,56.25,56.08,56.25,1244824.0,55.2399,55.4074,55.2399,55.4074,1244824.0
2023-08-25 14:00:00,56.24,56.34,56.22,56.31,37786.0,55.3976,55.4961,55.3779,55.4665,37786.0
2023-08-25 14:10:00,56.31,56.53,56.27,56.5,74546.0,55.4665,55.6832,55.4271,55.6537,74546.0
2023-08-25 14:20:00,56.52,56.72,56.52,56.72,94290.0,55.6734,55.8704,55.6734,55.8704,94290.0
2023-08-25 14:30:00,56.73,56.84,56.66,56.69,96016.0,55.8802,55.9886,55.8113,55.8408,96016.0
2023-08-25 14:40:00,56.7,56.75,56.56,56.69,42678.0,55.8507,55.8999,55.7128,55.8408,42678.0
2023-08-25 14:50:00,56.7,56.83,56.67,56.8,38584.0,55.8507,55.9787,55.8211,55.9492,38584.0
2023-08-25 15:00:00,56.82,56.94,56.71,56.81,64797.0,55.9689,56.0871,55.8605,55.959,64797.0
2023-08-25 15:10:00,56.82,56.87,56.74,56.8,34058.0,55.9689,56.0181,55.8901,55.9492,34058.0
2023-08-25 15:20:00,56.81,56.93,56.81,56.85,26857.0,55.959,56.0772,55.959,55.9984,26857.0
2023-08-25 15:30:00,56.86,56.91,56.7,56.76,42497.0,56.0083,56.0575,55.8507,55.9098,42497.0
2023-08-25 15:40:00,56.75,56.85,56.64,56.65,65639.0,55.8999,55.9984,55.7916,55.8014,65639.0
2023-08-25 15:50:00,56.65,56.69,56.5,56.6,465380.0,55.8014,55.8408,55.6537,55.7522,465380.0
2023-08-28 09:30:00,57.18,57.44,57.12,57.25,147946.0,56.3235,56.5796,56.2644,56.3924,147946.0
2023-08-28 09:40:00,57.25,57.4,57.17,57.3,141943.0,56.3924,56.5402,56.3136,56.4417,141943.0
2023-08-28 09:50:00,57.29,57.29,57.07,57.28,77902.0,56.4318,56.4318,56.2151,56.422,77902.0
2023-08-28 10:00:00,57.31,57.32,57.2,57.28,21477.0,56.4515,56.4614,56.3432,56.422,21477.0
2023-08-28 10:10:00,57.28,57.3,57.18,57.24,21205.0,56.422,56.4417,56.3235,56.3826,21205.0
2023-08-28 10:20:00,57.26,57.42,57.24,57.4,39170.0,56.4023,56.5599,56.3826,56.5402,39170.0
2023-08-28 10:30:00,57.42,57.43,57.25,57.26,24581.0,56.5599,56.5697,56.3924,56.4023,24581.0
2023-08-28 10:40:00,57.26,57.26,57.12,57.14,84695.0,56.4023,56.4023,56.2644,56.2841,84695.0
2023-08-28 10:50:00,57.13,57.16,56.96,57.11,101892.0,56.2742,56.3038,56.1068,56.2545,101892.0
2023-08-28 11:00:00,57.13,57.14,56.91,57.01,69025.0,56.2742,56.2841,56.0575,56.156,69025.0
2023-08-28 11:10:00,57.0,57.04,56.94,56.97,63944.0,56.1462,56.1856,56.0871,56.1166,63944.0
2023-08-28 11:20:00,56.99,57.09,56.95,56.96,75991.0,56.1363,56.2348,56.0969,56.1068,75991.0
2023-08-28 11:30:00,56.97,57.11,56.96,57.08,101348.0,56.1166,56.2545,56.1068,56.225,101348.0
2023-08-28 11:40:00,57.08,57.09,56.84,56.88,93766.0,56.225,56.2348,55.9886,56.028,93766.0
2023-08-28 11:50:00,56.88,56.99,56.84,56.99,30224.0,56.028,56.1363,55.9886,56.1363,30224.0
2023-08-28 12:00:00,56.99,56.99,56.91,56.98,47922.0,56.1363,56.1363,56.0575,56.1265,47922.0
2023-08-28 12:10:00,56.97,57.04,56.92,56.92,103129.0,56.1166,56.1856,56.0674,56.0674,103129.0
2023-08-28 12:20:00,56.91,56.94,56.86,56.92,23718.0,56.0575,56.0871,56.0083,56.0674,23718.0
2023-08-28 12:30:00,56.92,57.03,56.89,57.02,38655.0,56.0674,56.1757,56.0378,56.1659,38655.0
2023-08-28 12:40:00,57.02,57.12,56.99,57.04,30222.0,56.1659,56.2644,56.1363,56.1856,30222.0
2023-08-28 12:50:00,57.05,57.28,57.05,57.27,32678.0,56.1954,56.422,56.1954,56.4121,32678.0
2023-08-28 13:00:00,57.27,57.44,57.27,57.35,83949.0,56.4121,56.5796,56.4121,56.4909,83949.0
2023-08-28 13:10:00,57.34,57.37,57.24,57.25,16491.0,56.4811,56.5106,56.3826,56.3924,16491.0
2023-08-28 13:20:00,57.3,57.36,57.27,57.32,9509.0,56.4417,56.5008,56.4121,56.4614,9509.0
2023-08-28 13:30:00,57.33,57.36,57.19,57.24,30306.0,56.4712,56.5008,56.3333,56.3826,30306.0
2023-08-28 13:40:00,57.25,57.27,57.15,57.15,26283.0,56.3924,56.4121,56.2939,56.2939,26283.0
2023-08-28 13:50:00,57.16,57.16,56.82,56.9,104595.0,56.3038,56.3038,55.9689,56.0477,104595.0
2023-08-28 14:00:00,56.89,56.96,56.86,56.96,135719.0,56.0378,56.1068,56.0083,56.1068,135719.0
2023-08-28 14:10:00,56.95,56.96,56.85,56.85,115746.0,56.0969,56.1068,55.9984,55.9984,115746.0
2023-08-28 14:20:00,56.88,56.95,56.85,56.92,94633.0,56.028,56.0969,55.9984,56.0674,94633.0
2023-08-28 14:30:00,56.93,57.07,56.88,56.97,59033.0,56.0772,56.2151,56.028,56.1166,59033.0
2023-08-28 14:40:00,56.97,57.04,56.97,57.02,23462.0,56.1166,56.1856,56.1166,56.1659,23462.0
2023-08-28 14:50:00,57.03,57.11,57.01,57.08,27725.0,56.1757,56.2545,56.156,56.225,27725.0
2023-08-28 15:00:00,57.1,57.22,57.05,57.2,32208.0,56.2447,56.3629,56.1954,56.3432,32208.0
2023-08-28 15:10:00,57.2,57.2,57.08,57.1,49210.0,56.3432,56.3432,56.225,56.2447,49210.0
2023-08-28 15:20:00,57.11,57.11,56.97,57.07,75415.0,56.2545,56.2545,56.1166,56.2151,75415.0
2023-08-28 15:30:00,57.06,57.19,57.04,57.11,41320.0,56.2053,56.3333,56.1856,56.2545,41320.0
2023-08-28 15:40:00,57.12,57.48,57.1,57.29,145929.0,56.2644,56.619,56.2447,56.4318,145929.0
2023-08-28 15:50:00,57.29,57.36,57.23,57.3,108104.0,56.4318,56.5008,56.3727,56.4417,108104.0
2023-08-29 09:30:00,57.27,57.41,57.23,57.4,77569.0,56.4121,56.55,56.3727,56.5402,77569.0
2023-08-29 09:40:00,57.37,57.66,57.37,57.65,71650.0,56.5106,56.7963,56.5106,56.7864,71650.0
2023-08-29 09:50:00,57.65,57.68,57.51,57.57,98220.0,56.7864,56.816,56.6485,56.7076,98220.0
2023-08-29 10:00:00,57.61,57.96,57.61,57.89,249314.0,56.747,57.0918,56.747,57.0228,249314.0
2023-08-29 10:10:00,57.9,58.12,57.8,58.07,93278.0,57.0327,57.2494,56.9342,57.2001,93278.0
2023-08-29 10:20:00,58.08,58.16,58.05,58.15,54166.0,57.21,57.2888,57.1804,57.2789,54166.0
2023-08-29 10:30:00,58.16,58.35,58.12,58.12,125860.0,57.2888,57.4759,57.2494,57.2494,125860.0
2023-08-29 10:40:00,58.12,58.18,58.02,58.12,98009.0,57.2494,57.3085,57.1509,57.2494,98009.0
2023-08-29 10:50:00,58.12,58.21,58.02,58.09,27871.0,57.2494,57.338,57.1509,57.2198,27871.0
2023-08-29 11:00:00,58.1,58.22,58.08,58.17,74642.0,57.2297,57.3479,57.21,57.2986,74642.0
2023-08-29 11:10:00,58.19,58.3,58.17,58.3,36668.0,57.3183,57.4267,57.2986,57.4267,36668.0
2023-08-29 11:20:00,58.3,58.4,58.27,58.37,34966.0,57.4267,57.5252,57.3971,57.4956,34966.0
2023-08-29 11:30:00,58.37,58.59,58.37,58.59,52567.0,57.4956,57.7123,57.4956,57.7123,52567.0
2023-08-29 11:40:00,58.6,58.66,58.54,58.55,32889.0,57.7222,57.7813,57.6631,57.6729,32889.0
2023-08-29 11:50:00,58.56,58.64,58.52,58.56,38395.0,57.6828,57.7616,57.6434,57.6828,38395.0
2023-08-29 12:00:00,58.57,58.61,58.54,58.6,14576.0,57.6926,57.732,57.6631,57.7222,14576.0
2023-08-29 12:10:00,58.6,58.63,58.56,58.62,31931.0,57.7222,57.7517,57.6828,57.7419,31931.0
2023-08-29 12:20:00,58.62,58.77,58.62,58.75,46084.0,57.7419,57.8897,57.7419,57.87,46084.0
2023-08-29 12:30:00,58.74,58.76,58.65,58.67,36517.0,57.8601,57.8798,57.7714,57.7912,36517.0
2023-08-29 12:40:00,58.67,58.68,58.58,58.6,15079.0,57.7912,57.801,57.7025,57.7222,15079.0
2023-08-29 12:50:00,58.62,58.68,58.57,58.67,21634.0,57.7419,57.801,57.6926,57.7912,21634.0
2023-08-29 13:00:00,58.67,58.75,58.64,58.74,24074.0,57.7912,57.87,57.7616,57.8601,24074.0
2023-08-29 13:10:00,58.75,58.75,58.66,58.68,24391.0,57.87,57.87,57.7813,57.801,24391.0
2023-08-29 13:20:00,58.67,58.78,58.66,58.73,17400.0,57.7912,57.8995,57.7813,57.8503,17400.0
2023-08-29 13:30:00,58.74,58.86,58.74,58.83,54644.0,57.8601,57.9783,57.8601,57.9488,54644.0
2023-08-29 13:40:00,58.85,58.85,58.79,58.8,15928.0,57.9685,57.9685,57.9094,57.9192,15928.0
2023-08-29 13:50:00,58.8,58.83,58.59,58.68,114062.0,57.9192,57.9488,57.7123,57.801,114062.0
2023-08-29 14:00:00,58.69,58.75,58.65,58.74,22563.0,57.8109,57.87,57.7714,57.8601,22563.0
2023-08-29 14:10:00,58.75,58.78,58.67,58.73,31664.0,57.87,57.8995,57.7912,57.8503,31664.0
2023-08-29 14:20:00,58.74,58.8,58.69,58.75,60977.0,57.8601,57.9192,57.8109,57.87,60977.0
2023-08-29 14:30:00,58.76,58.87,58.75,58.78,64161.0,57.8798,57.9882,57.87,57.8995,64161.0
2023-08-29 14:40:00,58.77,58.89,58.77,58.82,32660.0,57.8897,58.0079,57.8897,57.9389,32660.0
2023-08-29 14:50:00,58.83,58.86,58.72,58.8,60081.0,57.9488,57.9783,57.8404,57.9192,60081.0
2023-08-29 15:00:00,58.8,58.82,58.7,58.78,100668.0,57.9192,57.9389,57.8207,57.8995,100668.0
2023-08-29 15:10:00,58.8,58.93,58.77,58.92,83145.0,57.9192,58.0473,57.8897,58.0374,83145.0
2023-08-29 15:20:00,58.91,58.99,58.87,58.97,27296.0,58.0276,58.1064,57.9882,58.0867,27296.0
2023-08-29 15:30:00,58.95,58.97,58.9,58.91,93106.0,58.067,58.0867,58.0177,58.0276,93106.0
2023-08-29 15:40:00,58.92,59.03,58.89,58.92,265819.0,58.0374,58.1458,58.0079,58.0374,265819.0
2023-08-29 15:50:00,58.94,59.0,58.86,58.96,243934.0,58.0571,58.1162,57.9783,58.0768,243934.0
2023-08-30 09:30:00,59.03,59.26,59.03,59.18,290330.0,58.1458,58.3723,58.1458,58.2935,290330.0
2023-08-30 09:40:00,59.18,59.31,59.05,59.26,70890.0,58.2935,58.4216,58.1655,58.3723,70890.0
2023-08-30 09:50:00,59.25,59.53,59.25,59.49,211371.0,58.3625,58.6383,58.3625,58.5989,211371.0
2023-08-30 10:00:00,59.5,59.57,59.47,59.49,90605.0,58.6087,58.6777,58.5792,58.5989,90605.0
2023-08-30 10:10:00,59.49,59.6,59.32,59.34,140993.0,58.5989,58.7072,58.4314,58.4511,140993.0
2023-08-30 10:20:00,59.34,59.34,58.85,58.98,205122.0,58.4511,58.4511,57.9685,58.0965,205122.0
2023-08-30 10:30:00,58.99,59.22,58.99,59.16,110717.0,58.1064,58.3329,58.1064,58.2738,110717.0
2023-08-30 10:40:00,59.16,59.22,59.08,59.14,37497.0,58.2738,58.3329,58.195,58.2541,37497.0
2023-08-30 10:50:00,59.14,59.35,59.1,59.33,47606.0,58.2541,58.461,58.2147,58.4413,47606.0
2023-08-30 11:00:00,59.34,59.34,59.1,59.23,41742.0,58.4511,58.4511,58.2147,58.3428,41742.0
2023-08-30 11:10:00,59.25,59.32,59.23,59.3,17054.0,58.3625,58.4314,58.3428,58.4117,17054.0
2023-08-30 11:20:00,59.31,59.31,59.19,59.31,39449.0,58.4216,58.4216,58.3034,58.4216,39449.0
2023-08-30 11:30:00,59.3,59.47,59.28,59.44,35410.0,58.4117,58.5792,58.392,58.5496,35410.0
2023-08-30 11:40:00,59.44,59.48,59.38,59.39,24121.0,58.5496,58.589,58.4905,58.5004,24121.0
2023-08-30 11:50:00,59.4,59.44,59.33,59.43,56557.0,58.5102,58.5496,58.4413,58.5398,56557.0
2023-08-30 12:00:00,59.45,59.46,59.39,59.46,7063.0,58.5595,58.5693,58.5004,58.5693,7063.0
2023-08-30 12:10:00,59.46,59.56,59.39,59.51,63828.0,58.5693,58.6678,58.5004,58.6186,63828.0
2023-08-30 12:20:00,59.53,59.54,59.47,59.51,20187.0,58.6383,58.6481,58.5792,58.6186,20187.0
2023-08-30 12:30:00,59.53,59.59,59.44,59.48,18174.0,58.6383,58.6974,58.5496,58.589,18174.0
2023-08-30 12:40:00,59.48,59.61,59.48,59.54,23625.0,58.589,58.7171,58.589,58.6481,23625.0
2023-08-30 12:50:00,59.53,59.55,59.46,59.55,8520.0,58.6383,58.658,58.5693,58.658,8520.0
2023-08-30 13:00:00,59.54,59.55,59.48,59.48,19315.0,58.6481,58.658,58.589,58.589,19315.0
2023-08-30 13:10:00,59.48,59.54,59.44,59.49,13692.0,58.589,58.6481,58.5496,58.5989,13692.0
2023-08-30 13:20:00,59.48,59.51,59.41,59.43,13051.0,58.589,58.6186,58.5201,58.5398,13051.0
2023-08-30 13:30:00,59.42,59.54,59.42,59.53,14332.0,58.5299,58.6481,58.5299,58.6383,14332.0
2023-08-30 13:40:00,59.52,59.52,59.43,59.47,20600.0,58.6284,58.6284,58.5398,58.5792,20600.0
2023-08-30 13:50:00,59.45,59.45,59.26,59.38,34251.0,58.5595,58.5595,58.3723,58.4905,34251.0
2023-08-30 14:00:00,59.39,59.39,59.23,59.25,69211.0,58.5004,58.5004,58.3428,58.3625,69211.0
2023-08-30 14:10:00,59.25,59.37,59.2,59.31,58998.0,58.3625,58.4807,58.3132,58.4216,58998.0
2023-08-30 14:20:00,59.32,59.34,59.18,59.21,28353.0,58.4314,58.4511,58.2935,58.3231,28353.0
2023-08-30 14:30:00,59.21,59.37,59.2,59.34,13145.0,58.3231,58.4807,58.3132,58.4511,13145.0
2023-08-30 14:40:00,59.36,59.5,59.36,59.41,36454.0,58.4708,58.6087,58.4708,58.5201,36454.0
2023-08-30 14:50:00,59.43,59.49,59.41,59.48,21956.0,58.5398,58.5989,58.5201,58.589,21956.0
2023-08-30 15:00:00,59.49,59.55,59.47,59.49,18483.0,58.5989,58.658,58.5792,58.5989,18483.0
2023-08-30 15:10:00,59.5,59.52,59.44,59.44,10110.0,58.6087,58.6284,58.5496,58.5496,10110.0
2023-08-30 15:20:00,59.45,59.46,59.39,59.41,12089.0,58.5595,58.5693,58.5004,58.5201,12089.0
2023-08-30 15:30:00,59.42,59.46,59.37,59.41,16632.0,58.5299,58.5693,58.4807,58.5201,16632.0
2023-08-30 15:40:00,59.41,59.48,59.36,59.4,31514.0,58.5201,58.589,58.4708,58.5102,31514.0
2023-08-30 15:50:00,59.38,59.47,59.32,59.44,159045.0,58.4905,58.5792,58.4314,58.5496,159045.0
2023-08-31 09:30:00,59.58,59.73,59.56,59.67,77544.0,58.6875,58.8353,58.6678,58.7762,77544.0
2023-08-31 09:40:00,59.66,59.77,59.5,59.58,86213.0,58.7663,58.8747,58.6087,58.6875,86213.0
2023-08-31 09:50:00,59.64,59.8,59.6,59.76,63065.0,58.7466,58.9042,58.7072,58.8648,63065.0
2023-08-31 10:00:00,59.78,59.78,59.62,59.69,54409.0,58.8845,58.8845,58.7269,58.7959,54409.0
2023-08-31 10:10:00,59.69,59.81,59.63,59.81,25226.0,58.7959,58.9141,58.7368,58.9141,25226.0
2023-08-31 10:20:00,59.8,59.83,59.71,59.81,28303.0,58.9042,58.9338,58.8156,58.9141,28303.0
2023-08-31 10:30:00,59.84,59.87,59.8,59.84,48642.0,58.9436,58.9732,58.9042,58.9436,48642.0
2023-08-31 10:40:00,59.83,59.85,59.73,59.76,30520.0,58.9338,58.9535,58.8353,58.8648,30520.0
2023-08-31 10:50:00,59.75,59.76,59.61,59.75,30425.0,58.855,58.8648,58.7171,58.855,30425.0
2023-08-31 11:00:00,59.75,59.75,59.61,59.71,17255.0,58.855,58.855,58.7171,58.8156,17255.0
2023-08-31 11:10:00,59.73,59.75,59.65,59.65,23301.0,58.8353,58.855,58.7565,58.7565,23301.0
2023-08-31 11:20:00,59.65,59.69,59.55,59.66,35871.0,58.7565,58.7959,58.658,58.7663,35871.0
2023-08-31 11:30:00,59.68,59.69,59.52,59.6,17379.0,58.786,58.7959,58.6284,58.7072,17379.0
2023-08-31 11:40:00,59.61,59.65,59.56,59.59,10041.0,58.7171,58.7565,58.6678,58.6974,10041.0
2023-08-31 11:50:00,59.61,59.65,59.58,59.63,7666.0,58.7171,58.7565,58.6875,58.7368,7666.0
2023-08-31 12:00:00,59.62,59.68,59.55,59.68,22295.0,58.7269,58.786,58.658,58.786,22295.0
2023-08-31 12:10:00,59.7,59.72,59.51,59.54,19513.0,58.8057,58.8254,58.6186,58.6481,19513.0
2023-08-31 12:20:00,59.54,59.54,59.42,59.48,31423.0,58.6481,58.6481,58.5299,58.589,31423.0
2023-08-31 12:30:00,59.48,59.52,59.41,59.44,16770.0,58.589,58.6284,58.5201,58.5496,16770.0
2023-08-31 12:40:00,59.44,59.47,59.23,59.24,51742.0,58.5496,58.5792,58.3428,58.3526,51742.0
2023-08-31 12:50:00,59.25,59.39,59.25,59.37,28884.0,58.3625,58.5004,58.3625,58.4807,28884.0
2023-08-31 13:00:00,59.38,59.47,59.34,59.47,23562.0,58.4905,58.5792,58.4511,58.5792,23562.0
2023-08-31 13:10:00,59.47,59.54,59.47,59.54,23395.0,58.5792,58.6481,58.5792,58.6481,23395.0
2023-08-31 13:20:00,59.54,59.6,59.51,59.6,21759.0,58.6481,58.7072,58.6186,58.7072,21759.0
2023-08-31 13:30:00,59.6,59.62,59.55,59.57,37740.0,58.7072,58.7269,58.658,58.6777,37740.0
2023-08-31 13:40:00,59.57,59.6,59.49,59.5,1339341.0,58.6777,58.7072,58.5989,58.6087,1339341.0
2023-08-31 13:50:00,59.5,59.52,59.43,59.52,13508.0,58.6087,58.6284,58.5398,58.6284,13508.0
2023-08-31 14:00:00,59.51,59.66,59.51,59.61,43511.0,58.6186,58.7663,58.6186,58.7171,43511.0
2023-08-31 14:10:00,59.6,59.69,59.6,59.65,12346.0,58.7072,58.7959,58.7072,58.7565,12346.0
2023-08-31 14:20:00,59.65,59.71,59.62,59.65,12294.0,58.7565,58.8156,58.7269,58.7565,12294.0
2023-08-31 14:30:00,59.66,59.66,59.51,59.51,16735.0,58.7663,58.7663,58.6186,58.6186,16735.0
2023-08-31 14:40:00,59.5,59.53,59.38,59.4,28574.0,58.6087,58.6383,58.4905,58.5102,28574.0
2023-08-31 14:50:00,59.4,59.4,59.34,59.36,564478.0,58.5102,58.5102,58.4511,58.4708,564478.0
2023-08-31 15:00:00,59.36,59.47,59.35,59.45,23655.0,58.4708,58.5792,58.461,58.5595,23655.0
2023-08-31 15:10:00,59.46,59.49,59.43,59.47,16555.0,58.5693,58.5989,58.5398,58.5792,16555.0
2023-08-31 15:20:00,59.47,59.52,59.41,59.44,21849.0,58.5792,58.6284,58.5201,58.5496,21849.0
2023-08-31 15:30:00,59.46,59.5,59.4,59.45,13354.0,58.5693,58.6087,58.5102,58.5595,13354.0
2023-08-31 15:40:00,59.45,59.57,59.45,59.5,22828.0,58.5595,58.6777,58.5595,58.6087,22828.0
2023-08-31 15:50:00,59.48,59.51,59.18,59.2,275772.0,58.589,58.6186,58.2935,58.3132,275772.0
2023-09-01 09:30:00,59.94,60.09,59.66,59.7,232309.0,59.0421,59.1899,58.7663,58.8057,232309.0
2023-09-01 09:40:00,59.69,59.75,59.43,59.51,140393.0,58.7959,58.855,58.5398,58.6186,140393.0
2023-09-01 09:50:00,59.49,59.75,59.45,59.75,48455.0,58.5989,58.855,58.5595,58.855,48455.0
2023-09-01 10:00:00,59.71,59.82,59.43,59.79,99205.0,58.8156,58.9239,58.5398,58.8944,99205.0
2023-09-01 10:10:00,59.78,59.92,59.77,59.9,79581.0,58.8845,59.0224,58.8747,59.0027,79581.0
2023-09-01 10:20:00,59.87,59.88,59.68,59.84,38051.0,58.9732,58.983,58.786,58.9436,38051.0
2023-09-01 10:30:00,59.83,59.83,59.6,59.68,38582.0,58.9338,58.9338,58.7072,58.786,38582.0
2023-09-01 10:40:00,59.66,59.67,59.48,59.5,46924.0,58.7663,58.7762,58.589,58.6087,46924.0
2023-09-01 10:50:00,59.49,59.55,59.3,59.38,68397.0,58.5989,58.658,58.4117,58.4905,68397.0
2023-09-01 11:00:00,59.37,59.45,59.33,59.35,17044.0,58.4807,58.5595,58.4413,58.461,17044.0
2023-09-01 11:10:00,59.33,59.44,59.31,59.43,19488.0,58.4413,58.5496,58.4216,58.5398,19488.0
2023-09-01 11:20:00,59.43,59.45,59.32,59.34,16940.0,58.5398,58.5595,58.4314,58.4511,16940.0
2023-09-01 11:30:00,59.35,59.38,59.26,59.28,24769.0,58.461,58.4905,58.3723,58.392,24769.0
2023-09-01 11:40:00,59.27,59.28,59.06,59.07,42600.0,58.3822,58.392,58.1753,58.1852,42600.0
2023-09-01 11:50:00,59.08,59.12,59.05,59.09,18496.0,58.195,58.2344,58.1655,58.2049,18496.0
2023-09-01 12:00:00,59.08,59.18,59.05,59.15,24888.0,58.195,58.2935,58.1655,58.264,24888.0
2023-09-01 12:10:00,59.16,59.23,59.16,59.22,28243.0,58.2738,58.3428,58.2738,58.3329,28243.0
2023-09-01 12:20:00,59.24,59.32,59.23,59.28,17688.0,58.3526,58.4314,58.3428,58.392,17688.0
2023-09-01 12:30:00,59.3,59.35,59.2,59.21,14772.0,58.4117,58.461,58.3132,58.3231,14772.0
2023-09-01 12:40:00,59.21,59.28,59.16,59.28,24752.0,58.3231,58.392,58.2738,58.392,24752.0
2023-09-01 12:50:00,59.27,59.39,59.26,59.32,49145.0,58.3822,58.5004,58.3723,58.4314,49145.0
2023-09-01 13:00:00,59.33,59.35,59.24,59.25,24790.0,58.4413,58.461,58.3526,58.3625,24790.0
2023-09-01 13:10:00,59.26,59.32,59.25,59.31,21813.0,58.3723,58.4314,58.3625,58.4216,21813.0
2023-09-01 13:20:00,59.31,59.35,59.22,59.22,9438.0,58.4216,58.461,58.3329,58.3329,9438.0
2023-09-01 13:30:00,59.22,59.3,59.21,59.28,11772.0,58.3329,58.4117,58.3231,58.392,11772.0
2023-09-01 13:40:00,59.28,59.28,59.18,59.21,11220.0,58.392,58.392,58.2935,58.3231,11220.0
2023-09-01 13:50:00,59.21,59.31,59.2,59.3,10000.0,58.3231,58.4216,58.3132,58.4117,10000.0
2023-09-01 14:00:00,59.3,59.33,59.27,59.32,10702.0,58.4117,58.4413,58.3822,58.4314,10702.0
2023-09-01 14:10:00,59.32,59.33,59.25,59.25,6282.0,58.4314,58.4413,58.3625,58.3625,6282.0
2023-09-01 14:20:00,59.26,59.26,59.11,59.17,26122.0,58.3723,58.3723,58.2246,58.2837,26122.0
2023-09-01 14:30:00,59.16,59.17,59.1,59.13,10201.0,58.2738,58.2837,58.2147,58.2443,10201.0
2023-09-01 14:40:00,59.16,59.22,59.14,59.2,16500.0,58.2738,58.3329,58.2541,58.3132,16500.0
2023-09-01 14:50:00,59.18,59.27,59.18,59.26,7326.0,58.2935,58.3822,58.2935,58.3723,7326.0
2023-09-01 15:00:00,59.27,59.3,59.23,59.29,13420.0,58.3822,58.4117,58.3428,58.4019,13420.0
2023-09-01 15:10:00,59.29,59.35,59.26,59.31,17640.0,58.4019,58.461,58.3723,58.4216,17640.0
2023-09-01 15:20:00,59.31,59.39,59.29,59.38,11808.0,58.4216,58.5004,58.4019,58.4905,11808.0
2023-09-01 15:30:00,59.39,59.44,59.34,59.36,13935.0,58.5004,58.5496,58.4511,58.4708,13935.0
2023-09-01 15:40:00,59.4,59.42,59.31,59.33,36263.0,58.5102,58.5299,58.4216,58.4413,36263.0
2023-09-01 15:50:00,59.33,59.46,59.28,59.44,50357.0,58.4413,58.5693,58.392,58.5496,50357.0
2023-09-05 09:30:00,59.3,59.35,59.1,59.13,105143.0,58.4117,58.461,58.2147,58.2443,105143.0
2023-09-05 09:40:00,59.13,59.17,59.0,59.01,80005.0,58.2443,58.2837,58.1162,58.1261,80005.0
2023-09-05 09:50:00,59.01,59.07,58.95,59.0,84776.0,58.1261,58.1852,58.067,58.1162,84776.0
2023-09-05 10:00:00,59.0,59.07,58.94,59.02,40952.0,58.1162,58.1852,58.0571,58.1359,40952.0
2023-09-05 10:10:00,59.02,59.09,58.9,59.04,58095.0,58.1359,58.2049,58.0177,58.1556,58095.0
2023-09-05 10:20:00,59.04,59.22,59.03,59.08,40297.0,58.1556,58.3329,58.1458,58.195,40297.0
2023-09-05 10:30:00,59.08,59.08,58.92,59.02,24409.0,58.195,58.195,58.0374,58.1359,24409.0
2023-09-05 10:40:00,59.0,59.17,58.96,59.14,31112.0,58.1162,58.2837,58.0768,58.2541,31112.0
2023-09-05 10:50:00,59.14,59.2,59.1,59.13,14098.0,58.2541,58.3132,58.2147,58.2443,14098.0
2023-09-05 11:00:00,59.17,59.37,59.16,59.32,24546.0,58.2837,58.4807,58.2738,58.4314,24546.0
2023-09-05 11:10:00,59.32,59.38,59.31,59.33,18639.0,58.4314,58.4905,58.4216,58.4413,18639.0
2023-09-05 11:20:00,59.32,59.34,59.19,59.19,41873.0,58.4314,58.4511,58.3034,58.3034,41873.0
2023-09-05 11:30:00,59.18,59.21,59.08,59.11,32468.0,58.2935,58.3231,58.195,58.2246,32468.0
2023-09-05 11:40:00,59.12,59.18,59.09,59.16,13864.0,58.2344,58.2935,58.2049,58.2738,13864.0
2023-09-05 11:50:00,59.17,59.19,59.11,59.17,10200.0,58.2837,58.3034,58.2246,58.2837,10200.0
2023-09-05 12:00:00,59.17,59.24,59.15,59.2,21520.0,58.2837,58.3526,58.264,58.3132,21520.0
2023-09-05 12:10:00,59.24,59.27,59.2,59.27,7398.0,58.3526,58.3822,58.3132,58.3822,7398.0
2023-09-05 12:20:00,59.27,59.29,59.2,59.22,5800.0,58.3822,58.4019,58.3132,58.3329,5800.0
2023-09-05 12:30:00,59.21,59.28,59.2,59.26,9515.0,58.3231,58.392,58.3132,58.3723,9515.0
2023-09-05 12:40:00,59.26,59.29,59.22,59.24,21563.0,58.3723,58.4019,58.3329,58.3526,21563.0
2023-09-05 12:50:00,59.23,59.23,59.17,59.2,7682.0,58.3428,58.3428,58.2837,58.3132,7682.0
2023-09-05 13:00:00,59.18,59.2,59.05,59.05,21844.0,58.2935,58.3132,58.1655,58.1655,21844.0
2023-09-05 13:10:00,59.05,59.08,59.02,59.07,44716.0,58.1655,58.195,58.1359,58.1852,44716.0
2023-09-05 13:20:00,59.06,59.06,59.0,59.02,12058.0,58.1753,58.1753,58.1162,58.1359,12058.0
2023-09-05 13:30:00,59.0,59.08,58.97,59.06,11213.0,58.1162,58.195,58.0867,58.1753,11213.0
2023-09-05 13:40:00,59.05,59.1,59.05,59.05,13569.0,58.1655,58.2147,58.1655,58.1655,13569.0
2023-09-05 13:50:00,59.09,59.12,59.07,59.1,6742.0,58.2049,58.2344,58.1852,58.2147,6742.0
2023-09-05 14:00:00,59.11,59.12,59.03,59.05,12732.0,58.2246,58.2344,58.1458,58.1655,12732.0
2023-09-05 14:10:00,59.05,59.17,59.03,59.17,36258.0,58.1655,58.2837,58.1458,58.2837,36258.0
2023-09-05 14:20:00,59.18,59.23,59.14,59.21,11086.0,58.2935,58.3428,58.2541,58.3231,11086.0
2023-09-05 14:30:00,59.22,59.23,59.14,59.14,7654.0,58.3329,58.3428,58.2541,58.2541,7654.0
2023-09-05 14:40:00,59.16,59.22,59.16,59.22,5422.0,58.2738,58.3329,58.2738,58.3329,5422.0
2023-09-05 14:50:00,59.2,59.27,59.2,59.27,13181.0,58.3132,58.3822,58.3132,58.3822,13181.0
2023-09-05 15:00:00,59.25,59.25,59.15,59.16,11030.0,58.3625,58.3625,58.264,58.2738,11030.0
2023-09-05 15:10:00,59.12,59.12,59.04,59.05,35932.0,58.2344,58.2344,58.1556,58.1655,35932.0
2023-09-05 15:20:00,59.07,59.1,59.02,59.06,10742.0,58.1852,58.2147,58.1359,58.1753,10742.0
2023-09-05 15:30:00,59.06,59.17,59.06,59.17,26377.0,58.1753,58.2837,58.1753,58.2837,26377.0
2023-09-05 15:40:00,59.17,59.21,59.06,59.07,61832.0,58.2837,58.3231,58.1753,58.1852,61832.0
2023-09-05 15:50:00,59.07,59.08,58.88,58.9,69804.0,58.1852,58.195,57.998,58.0177,69804.0
2023-09-06 09:30:00,58.68,58.69,58.43,58.44,190194.0,57.801,57.8109,57.5547,57.5646,190194.0
2023-09-06 09:40:00,58.45,58.7,58.42,58.54,135479.0,57.5744,57.8207,57.5449,57.6631,135479.0
2023-09-06 09:50:00,58.51,58.64,58.51,58.55,38359.0,57.6335,57.7616,57.6335,57.6729,38359.0
2023-09-06 10:00:00,58.52,58.53,58.17,58.28,184581.0,57.6434,57.6532,57.2986,57.407,184581.0
2023-09-06 10:10:00,58.28,58.37,58.21,58.37,74592.0,57.407,57.4956,57.338,57.4956,74592.0
2023-09-06 10:20:00,58.38,58.38,58.05,58.07,74665.0,57.5055,57.5055,57.1804,57.2001,74665.0
2023-09-06 10:30:00,58.05,58.2,58.05,58.14,76677.0,57.1804,57.3282,57.1804,57.2691,76677.0
2023-09-06 10:40:00,58.17,58.17,58.03,58.04,49757.0,57.2986,57.2986,57.1607,57.1706,49757.0
2023-09-06 10:50:00,58.04,58.08,57.94,57.98,68346.0,57.1706,57.21,57.0721,57.1115,68346.0
2023-09-06 11:00:00,57.96,58.01,57.89,57.89,78730.0,57.0918,57.141,57.0228,57.0228,78730.0
2023-09-06 11:10:00,57.91,57.97,57.83,57.97,64428.0,57.0425,57.1016,56.9637,57.1016,64428.0
2023-09-06 11:20:00,57.98,58.03,57.91,58.0,39714.0,57.1115,57.1607,57.0425,57.1312,39714.0
2023-09-06 11:30:00,57.99,58.03,57.94,57.98,25842.0,57.1213,57.1607,57.0721,57.1115,25842.0
2023-09-06 11:40:00,57.99,58.05,57.94,57.94,27443.0,57.1213,57.1804,57.0721,57.0721,27443.0
2023-09-06 11:50:00,57.94,58.0,57.9,57.93,28541.0,57.0721,57.1312,57.0327,57.0622,28541.0
2023-09-06 12:00:00,57.92,57.96,57.85,57.85,77754.0,57.0524,57.0918,56.9834,56.9834,77754.0
2023-09-06 12:10:00,57.86,57.92,57.84,57.85,49711.0,56.9933,57.0524,56.9736,56.9834,49711.0
2023-09-06 12:20:00,57.85,57.89,57.74,57.76,42131.0,56.9834,57.0228,56.8751,56.8948,42131.0
2023-09-06 12:30:00,57.75,57.77,57.71,57.74,30085.0,56.8849,56.9046,56.8455,56.8751,30085.0
2023-09-06 12:40:00,57.72,57.73,57.58,57.61,63912.0,56.8554,56.8652,56.7175,56.747,63912.0
2023-09-06 12:50:00,57.62,57.64,57.52,57.59,38572.0,56.7569,56.7766,56.6584,56.7273,38572.0
2023-09-06 13:00:00,57.58,57.63,57.47,57.62,82756.0,56.7175,56.7667,56.6091,56.7569,82756.0
2023-09-06 13:10:00,57.62,57.82,57.62,57.82,84866.0,56.7569,56.9539,56.7569,56.9539,84866.0
2023-09-06 13:20:00,57.82,57.82,57.72,57.75,15389.0,56.9539,56.9539,56.8554,56.8849,15389.0
2023-09-06 13:30:00,57.75,57.83,57.73,57.83,15516.0,56.8849,56.9637,56.8652,56.9637,15516.0
2023-09-06 13:40:00,57.82,57.89,57.75,57.89,202789.0,56.9539,57.0228,56.8849,57.0228,202789.0
2023-09-06 13:50:00,57.9,57.93,57.82,57.87,778595.0,57.0327,57.0622,56.9539,57.0031,778595.0
2023-09-06 14:00:00,57.87,57.94,57.83,57.92,424468.0,57.0031,57.0721,56.9637,57.0524,424468.0
2023-09-06 14:10:00,57.92,57.93,57.84,57.9,63018.0,57.0524,57.0622,56.9736,57.0327,63018.0
2023-09-06 14:20:00,57.89,58.0,57.86,57.97,58263.0,57.0228,57.1312,56.9933,57.1016,58263.0
2023-09-06 14:30:00,57.97,58.08,57.97,58.04,30399.0,57.1016,57.21,57.1016,57.1706,30399.0
2023-09-06 14:40:00,58.05,58.08,58.02,58.06,213183.0,57.1804,57.21,57.1509,57.1903,213183.0
2023-09-06 14:50:00,58.07,58.09,58.01,58.03,345210.0,57.2001,57.2198,57.141,57.1607,345210.0
2023-09-06 15:00:00,58.03,58.06,57.88,57.88,36676.0,57.1607,57.1903,57.013,57.013,36676.0
2023-09-06 15:10:00,57.89,58.07,57.89,58.05,56366.0,57.0228,57.2001,57.0228,57.1804,56366.0
2023-09-06 15:20:00,58.06,58.09,57.98,58.01,188620.0,57.1903,57.2198,57.1115,57.141,188620.0
2023-09-06 15:30:00,58.0,58.09,57.99,58.06,146497.0,57.1312,57.2198,57.1213,57.1903,146497.0
2023-09-06 15:40:00,58.06,58.09,58.02,58.05,20856.0,57.1903,57.2198,57.1509,57.1804,20856.0
2023-09-06 15:50:00,58.06,58.14,57.97,58.09,113938.0,57.1903,57.2691,57.1016,57.2198,113938.0
2023-09-07 09:30:00,57.27,57.48,57.19,57.46,287191.0,56.4121,56.619,56.3333,56.5993,287191.0
2023-09-07 09:40:00,57.47,57.59,57.41,57.44,70849.0,56.6091,56.7273,56.55,56.5796,70849.0
2023-09-07 09:50:00,57.43,57.51,57.25,57.35,72280.0,56.5697,56.6485,56.3924,56.4909,72280.0
2023-09-07 10:00:00,57.34,57.38,57.19,57.31,73714.0,56.4811,56.5205,56.3333,56.4515,73714.0
2023-09-07 10:10:00,57.32,57.45,57.27,57.3,76674.0,56.4614,56.5894,56.4121,56.4417,76674.0
2023-09-07 10:20:00,57.31,57.4,57.27,57.29,79570.0,56.4515,56.5402,56.4121,56.4318,79570.0
2023-09-07 10:30:00,57.29,57.47,57.17,57.47,170848.0,56.4318,56.6091,56.3136,56.6091,170848.0
2023-09-07 10:40:00,57.46,57.66,57.45,57.56,65357.0,56.5993,56.7963,56.5894,56.6978,65357.0
2023-09-07 10:50:00,57.56,57.58,57.47,57.49,22401.0,56.6978,56.7175,56.6091,56.6288,22401.0
2023-09-07 11:00:00,57.51,57.65,57.51,57.62,19712.0,56.6485,56.7864,56.6485,56.7569,19712.0
2023-09-07 11:10:00,57.63,57.67,57.57,57.61,27499.0,56.7667,56.8061,56.7076,56.747,27499.0
2023-09-07 11:20:00,57.6,57.66,57.54,57.55,11797.0,56.7372,56.7963,56.6781,56.6879,11797.0
2023-09-07 11:30:00,57.56,57.75,57.53,57.7,16655.0,56.6978,56.8849,56.6682,56.8357,16655.0
2023-09-07 11:40:00,57.7,57.7,57.56,57.57,6620.0,56.8357,56.8357,56.6978,56.7076,6620.0
2023-09-07 11:50:00,57.56,57.57,57.45,57.49,50465.0,56.6978,56.7076,56.5894,56.6288,50465.0
2023-09-07 12:00:00,57.48,57.71,57.47,57.68,36054.0,56.619,56.8455,56.6091,56.816,36054.0
2023-09-07 12:10:00,57.67,57.73,57.64,57.72,23010.0,56.8061,56.8652,56.7766,56.8554,23010.0
2023-09-07 12:20:00,57.71,57.8,57.64,57.78,19515.0,56.8455,56.9342,56.7766,56.9145,19515.0
2023-09-07 12:30:00,57.77,57.81,57.73,57.74,30295.0,56.9046,56.944,56.8652,56.8751,30295.0
2023-09-07 12:40:00,57.74,57.74,57.67,57.67,13114.0,56.8751,56.8751,56.8061,56.8061,13114.0
2023-09-07 12:50:00,57.63,57.71,57.6,57.62,7402.0,56.7667,56.8455,56.7372,56.7569,7402.0
2023-09-07 13:00:00,57.61,57.71,57.58,57.59,12248.0,56.747,56.8455,56.7175,56.7273,12248.0
2023-09-07 13:10:00,57.64,57.76,57.59,57.75,55618.0,56.7766,56.8948,56.7273,56.8849,55618.0
2023-09-07 13:20:00,57.75,57.78,57.7,57.75,23066.0,56.8849,56.9145,56.8357,56.8849,23066.0
2023-09-07 13:30:00,57.78,57.79,57.68,57.7,38124.0,56.9145,56.9243,56.816,56.8357,38124.0
2023-09-07 13:40:00,57.7,57.78,57.68,57.73,36540.0,56.8357,56.9145,56.816,56.8652,36540.0
2023-09-07 13:50:00,57.73,57.81,57.73,57.77,30332.0,56.8652,56.944,56.8652,56.9046,30332.0
2023-09-07 14:00:00,57.79,57.84,57.75,57.76,26594.0,56.9243,56.9736,56.8849,56.8948,26594.0
2023-09-07 14:10:00,57.77,57.79,57.72,57.73,72738.0,56.9046,56.9243,56.8554,56.8652,72738.0
2023-09-07 14:20:00,57.71,57.71,57.6,57.6,14739.0,56.8455,56.8455,56.7372,56.7372,14739.0
2023-09-07 14:30:00,57.62,57.65,57.54,57.54,11469.0,56.7569,56.7864,56.6781,56.6781,11469.0
2023-09-07 14:40:00,57.58,57.68,57.58,57.68,169393.0,56.7175,56.816,56.7175,56.816,169393.0
2023-09-07 14:50:00,57.68,57.78,57.64,57.75,55208.0,56.816,56.9145,56.7766,56.8849,55208.0
2023-09-07 15:00:00,57.75,57.78,57.57,57.6,33974.0,56.8849,56.9145,56.7076,56.7372,33974.0
2023-09-07 15:10:00,57.61,57.76,57.61,57.73,27001.0,56.747,56.8948,56.747,56.8652,27001.0
2023-09-07 15:20:00,57.73,57.76,57.67,57.74,28937.0,56.8652,56.8948,56.8061,56.8751,28937.0
2023-09-07 15:30:00,57.73,57.77,57.66,57.67,73430.0,56.8652,56.9046,56.7963,56.8061,73430.0
2023-09-07 15:40:00,57.67,57.83,57.66,57.8,39415.0,56.8061,56.9637,56.7963,56.9342,39415.0
2023-09-07 15:50:00,57.81,57.89,57.64,57.72,140509.0,56.944,57.0228,56.7766,56.8554,140509.0
2023-09-08 09:30:00,57.72,58.0,57.69,57.94,128029.0,56.8554,57.1312,56.8258,57.0721,128029.0
2023-09-08 09:40:00,57.94,58.03,57.9,58.01,67869.0,57.0721,57.1607,57.0327,57.141,67869.0
2023-09-08 09:50:00,58.01,58.02,57.85,57.96,63714.0,57.141,57.1509,56.9834,57.0918,63714.0
2023-09-08 10:00:00,57.97,58.18,57.94,58.04,75634.0,57.1016,57.3085,57.0721,57.1706,75634.0
2023-09-08 10:10:00,58.03,58.17,58.02,58.14,21384.0,57.1607,57.2986,57.1509,57.2691,21384.0
2023-09-08 10:20:00,58.14,58.24,58.13,58.22,82467.0,57.2691,57.3676,57.2592,57.3479,82467.0
2023-09-08 10:30:00,58.25,58.29,58.12,58.16,61358.0,57.3774,57.4168,57.2494,57.2888,61358.0
2023-09-08 10:40:00,58.16,58.18,58.03,58.09,49066.0,57.2888,57.3085,57.1607,57.2198,49066.0
2023-09-08 10:50:00,58.14,58.17,57.98,57.98,43713.0,57.2691,57.2986,57.1115,57.1115,43713.0
2023-09-08 11:00:00,57.97,58.1,57.95,57.99,48240.0,57.1016,57.2297,57.0819,57.1213,48240.0
2023-09-08 11:10:00,57.98,58.18,57.98,58.15,23786.0,57.1115,57.3085,57.1115,57.2789,23786.0
2023-09-08 11:20:00,58.14,58.19,58.13,58.17,5231.0,57.2691,57.3183,57.2592,57.2986,5231.0
2023-09-08 11:30:00,58.16,58.24,58.15,58.21,10004.0,57.2888,57.3676,57.2789,57.338,10004.0
2023-09-08 11:40:00,58.22,58.22,58.1,58.1,12252.0,57.3479,57.3479,57.2297,57.2297,12252.0
2023-09-08 11:50:00,58.11,58.13,58.03,58.04,19179.0,57.2395,57.2592,57.1607,57.1706,19179.0
2023-09-08 12:00:00,58.05,58.06,57.99,58.03,27420.0,57.1804,57.1903,57.1213,57.1607,27420.0
2023-09-08 12:10:00,58.03,58.19,58.03,58.19,19951.0,57.1607,57.3183,57.1607,57.3183,19951.0
2023-09-08 12:20:00,58.19,58.21,58.07,58.08,12328.0,57.3183,57.338,57.2001,57.21,12328.0
2023-09-08 12:30:00,58.05,58.06,57.96,58.0,42929.0,57.1804,57.1903,57.0918,57.1312,42929.0
2023-09-08 12:40:00,58.01,58.1,57.95,57.95,11646.0,57.141,57.2297,57.0819,57.0819,11646.0
2023-09-08 12:50:00,57.94,58.01,57.9,58.01,25567.0,57.0721,57.141,57.0327,57.141,25567.0
2023-09-08 13:00:00,58.03,58.03,57.91,57.93,57129.0,57.1607,57.1607,57.0425,57.0622,57129.0
2023-09-08 13:10:00,57.93,58.02,57.88,58.02,35754.0,57.0622,57.1509,57.013,57.1509,35754.0
2023-09-08 13:20:00,58.04,58.05,57.91,57.94,48395.0,57.1706,57.1804,57.0425,57.0721,48395.0
2023-09-08 13:30:00,57.98,57.98,57.91,57.97,60208.0,57.1115,57.1115,57.0425,57.1016,60208.0
2023-09-08 13:40:00,57.96,58.01,57.92,57.97,23533.0,57.0918,57.141,57.0524,57.1016,23533.0
2023-09-08 13:50:00,57.97,57.99,57.89,57.98,50941.0,57.1016,57.1213,57.0228,57.1115,50941.0
2023-09-08 14:00:00,57.98,58.07,57.97,58.03,20464.0,57.1115,57.2001,57.1016,57.1607,20464.0
2023-09-08 14:10:00,58.01,58.01,57.76,57.8,74631.0,57.141,57.141,56.8948,56.9342,74631.0
2023-09-08 14:20:00,57.8,57.85,57.78,57.83,21673.0,56.9342,56.9834,56.9145,56.9637,21673.0
2023-09-08 14:30:00,57.84,57.86,57.74,57.74,17503.0,56.9736,56.9933,56.8751,56.8751,17503.0
2023-09-08 14:40:00,57.77,57.84,57.76,57.77,66657.0,56.9046,56.9736,56.8948,56.9046,66657.0
2023-09-08 14:50:00,57.78,57.81,57.71,57.72,102882.0,56.9145,56.944,56.8455,56.8554,102882.0
2023-09-08 15:00:00,57.72,57.75,57.64,57.71,92693.0,56.8554,56.8849,56.7766,56.8455,92693.0
2023-09-08 15:10:00,57.72,57.75,57.68,57.69,91092.0,56.8554,56.8849,56.816,56.8258,91092.0
2023-09-08 15:20:00,57.68,57.72,57.62,57.65,99986.0,56.816,56.8554,56.7569,56.7864,99986.0
2023-09-08 15:30:00,57.66,57.76,57.64,57.71,76039.0,56.7963,56.8948,56.7766,56.8455,76039.0
2023-09-08 15:40:00,57.71,57.79,57.69,57.75,29339.0,56.8455,56.9243,56.8258,56.8849,29339.0
2023-09-08 15:50:00,57.76,57.9,57.71,57.87,117582.0,56.8948,57.0327,56.8455,57.0031,117582.0
2023-09-11 09:30:00,58.56,58.71,58.48,58.48,100537.0,57.6828,57.8306,57.604,57.604,100537.0
2023-09-11 09:40:00,58.46,58.49,58.29,58.35,135440.0,57.5843,57.6138,57.4168,57.4759,135440.0
2023-09-11 09:50:00,58.34,58.39,58.23,58.25,46422.0,57.4661,57.5153,57.3577,57.3774,46422.0
2023-09-11 10:00:00,58.24,58.34,58.23,58.25,86442.0,57.3676,57.4661,57.3577,57.3774,86442.0
2023-09-11 10:10:00,58.28,58.31,58.18,58.31,51874.0,57.407,57.4365,57.3085,57.4365,51874.0
2023-09-11 10:20:00,58.3,58.47,58.28,58.45,53675.0,57.4267,57.5941,57.407,57.5744,53675.0
2023-09-11 10:30:00,58.46,58.46,58.23,58.27,55010.0,57.5843,57.5843,57.3577,57.3971,55010.0
2023-09-11 10:40:00,58.26,58.38,58.25,58.34,38311.0,57.3873,57.5055,57.3774,57.4661,38311.0
2023-09-11 10:50:00,58.36,58.41,58.19,58.25,26247.0,57.4858,57.535,57.3183,57.3774,26247.0
2023-09-11 11:00:00,58.22,58.23,58.13,58.15,44539.0,57.3479,57.3577,57.2592,57.2789,44539.0
2023-09-11 11:10:00,58.15,58.24,58.13,58.23,49843.0,57.2789,57.3676,57.2592,57.3577,49843.0
2023-09-11 11:20:00,58.24,58.37,58.21,58.33,217753.0,57.3676,57.4956,57.338,57.4562,217753.0
2023-09-11 11:30:00,58.32,58.32,58.26,58.3,7609.0,57.4464,57.4464,57.3873,57.4267,7609.0
2023-09-11 11:40:00,58.29,58.3,58.18,58.22,29613.0,57.4168,57.4267,57.3085,57.3479,29613.0
2023-09-11 11:50:00,58.21,58.26,58.19,58.23,83552.0,57.338,57.3873,57.3183,57.3577,83552.0
2023-09-11 12:00:00,58.23,58.38,58.21,58.35,69140.0,57.3577,57.5055,57.338,57.4759,69140.0
2023-09-11 12:10:00,58.36,58.4,58.33,58.33,22113.0,57.4858,57.5252,57.4562,57.4562,22113.0
2023-09-11 12:20:00,58.33,58.46,58.29,58.43,30750.0,57.4562,57.5843,57.4168,57.5547,30750.0
2023-09-11 12:30:00,58.45,58.45,58.36,58.38,23258.0,57.5744,57.5744,57.4858,57.5055,23258.0
2023-09-11 12:40:00,58.37,58.42,58.35,58.41,10850.0,57.4956,57.5449,57.4759,57.535,10850.0
2023-09-11 12:50:00,58.41,58.44,58.36,58.44,20195.0,57.535,57.5646,57.4858,57.5646,20195.0
2023-09-11 13:00:00,58.44,58.47,58.39,58.47,13773.0,57.5646,57.5941,57.5153,57.5941,13773.0
2023-09-11 13:10:00,58.46,58.5,58.42,58.49,15625.0,57.5843,57.6237,57.5449,57.6138,15625.0
2023-09-11 13:20:00,58.5,58.57,58.5,58.55,19895.0,57.6237,57.6926,57.6237,57.6729,19895.0
2023-09-11 13:30:00,58.56,58.64,58.55,58.62,34371.0,57.6828,57.7616,57.6729,57.7419,34371.0
2023-09-11 13:40:00,58.63,58.63,58.55,58.55,31177.0,57.7517,57.7517,57.6729,57.6729,31177.0
2023-09-11 13:50:00,58.57,58.62,58.56,58.61,18715.0,57.6926,57.7419,57.6828,57.732,18715.0
2023-09-11 14:00:00,58.62,58.62,58.53,58.53,18065.0,57.7419,57.7419,57.6532,57.6532,18065.0
2023-09-11 14:10:00,58.54,58.63,58.54,58.62,10161.0,57.6631,57.7517,57.6631,57.7419,10161.0
2023-09-11 14:20:00,58.62,58.64,58.58,58.6,11205.0,57.7419,57.7616,57.7025,57.7222,11205.0
2023-09-11 14:30:00,58.62,58.65,58.61,58.64,3722.0,57.7419,57.7714,57.732,57.7616,3722.0
2023-09-11 14:40:00,58.63,58.65,58.57,58.64,22075.0,57.7517,57.7714,57.6926,57.7616,22075.0
2023-09-11 14:50:00,58.64,58.66,58.6,58.6,21353.0,57.7616,57.7813,57.7222,57.7222,21353.0
2023-09-11 15:00:00,58.61,58.65,58.6,58.63,25680.0,57.732,57.7714,57.7222,57.7517,25680.0
2023-09-11 15:10:00,58.64,58.65,58.56,58.59,11242.0,57.7616,57.7714,57.6828,57.7123,11242.0
2023-09-11 15:20:00,58.59,58.69,58.59,58.66,44901.0,57.7123,57.8109,57.7123,57.7813,44901.0
2023-09-11 15:30:00,58.67,58.67,58.62,58.65,19563.0,57.7912,57.7912,57.7419,57.7714,19563.0
2023-09-11 15:40:00,58.64,58.67,58.58,58.6,25120.0,57.7616,57.7912,57.7025,57.7222,25120.0
2023-09-11 15:50:00,58.59,58.65,58.51,58.64,112901.0,57.7123,57.7714,57.6335,57.7616,112901.0
2023-09-12 09:30:00,58.21,58.42,58.19,58.39,135901.0,57.338,57.5449,57.3183,57.5153,135901.0
2023-09-12 09:40:00,58.42,58.45,58.29,58.29,21324.0,57.5449,57.5744,57.4168,57.4168,21324.0
2023-09-12 09:50:00,58.31,58.43,58.27,58.42,13999.0,57.4365,57.5547,57.3971,57.5449,13999.0
2023-09-12 10:00:00,58.41,58.41,58.26,58.27,30235.0,57.535,57.535,57.3873,57.3971,30235.0
2023-09-12 10:10:00,58.28,58.38,58.26,58.37,15259.0,57.407,57.5055,57.3873,57.4956,15259.0
2023-09-12 10:20:00,58.37,58.37,58.09,58.14,62041.0,57.4956,57.4956,57.2198,57.2691,62041.0
2023-09-12 10:30:00,58.12,58.23,58.08,58.14,49093.0,57.2494,57.3577,57.21,57.2691,49093.0
2023-09-12 10:40:00,58.14,58.22,58.1,58.15,20585.0,57.2691,57.3479,57.2297,57.2789,20585.0
2023-09-12 10:50:00,58.13,58.13,58.04,58.04,80469.0,57.2592,57.2592,57.1706,57.1706,80469.0
2023-09-12 11:00:00,58.04,58.18,58.01,58.05,74468.0,57.1706,57.3085,57.141,57.1804,74468.0
2023-09-12 11:10:00,58.04,58.09,58.0,58.04,45505.0,57.1706,57.2198,57.1312,57.1706,45505.0
2023-09-12 11:20:00,58.04,58.17,58.04,58.16,25185.0,57.1706,57.2986,57.1706,57.2888,25185.0
2023-09-12 11:30:00,58.17,58.24,58.17,58.2,38500.0,57.2986,57.3676,57.2986,57.3282,38500.0
2023-09-12 11:40:00,58.2,58.27,58.2,58.25,17946.0,57.3282,57.3971,57.3282,57.3774,17946.0
2023-09-12 11:50:00,58.26,58.29,58.25,58.26,16508.0,57.3873,57.4168,57.3774,57.3873,16508.0
2023-09-12 12:00:00,58.27,58.34,58.27,58.33,21004.0,57.3971,57.4661,57.3971,57.4562,21004.0
2023-09-12 12:10:00,58.32,58.37,58.3,58.34,23864.0,57.4464,57.4956,57.4267,57.4661,23864.0
2023-09-12 12:20:00,58.35,58.36,58.3,58.32,7345.0,57.4759,57.4858,57.4267,57.4464,7345.0
2023-09-12 12:30:00,58.3,58.31,58.23,58.28,19259.0,57.4267,57.4365,57.3577,57.407,19259.0
2023-09-12 12:40:00,58.27,58.37,58.26,58.37,24490.0,57.3971,57.4956,57.3873,57.4956,24490.0
2023-09-12 12:50:00,58.37,58.37,58.27,58.31,8042.0,57.4956,57.4956,57.3971,57.4365,8042.0
2023-09-12 13:00:00,58.31,58.38,58.28,58.33,16309.0,57.4365,57.5055,57.407,57.4562,16309.0
2023-09-12 13:10:00,58.33,58.41,58.32,58.41,43628.0,57.4562,57.535,57.4464,57.535,43628.0
2023-09-12 13:20:00,58.42,58.63,58.41,58.56,74231.0,57.5449,57.7517,57.535,57.6828,74231.0
2023-09-12 13:30:00,58.61,58.61,58.52,58.54,20736.0,57.732,57.732,57.6434,57.6631,20736.0
2023-09-12 13:40:00,58.54,58.54,58.29,58.32,17771.0,57.6631,57.6631,57.4168,57.4464,17771.0
2023-09-12 13:50:00,58.36,58.37,58.21,58.26,27146.0,57.4858,57.4956,57.338,57.3873,27146.0
2023-09-12 14:00:00,58.24,58.24,58.18,58.21,29522.0,57.3676,57.3676,57.3085,57.338,29522.0
2023-09-12 14:10:00,58.23,58.26,58.15,58.2,42250.0,57.3577,57.3873,57.2789,57.3282,42250.0
2023-09-12 14:20:00,58.21,58.23,58.13,58.21,45670.0,57.338,57.3577,57.2592,57.338,45670.0
2023-09-12 14:30:00,58.19,58.23,58.14,58.19,24190.0,57.3183,57.3577,57.2691,57.3183,24190.0
2023-09-12 14:40:00,58.18,58.18,58.08,58.11,51542.0,57.3085,57.3085,57.21,57.2395,51542.0
2023-09-12 14:50:00,58.09,58.09,57.96,58.0,54448.0,57.2198,57.2198,57.0918,57.1312,54448.0
2023-09-12 15:00:00,57.96,57.98,57.91,57.93,21385.0,57.0918,57.1115,57.0425,57.0622,21385.0
2023-09-12 15:10:00,57.96,57.96,57.86,57.88,36972.0,57.0918,57.0918,56.9933,57.013,36972.0
2023-09-12 15:20:00,57.87,57.9,57.82,57.87,30269.0,57.0031,57.0327,56.9539,57.0031,30269.0
2023-09-12 15:30:00,57.88,57.95,57.88,57.91,19743.0,57.013,57.0819,57.013,57.0425,19743.0
2023-09-12 15:40:00,57.92,57.99,57.91,57.94,24959.0,57.0524,57.1213,57.0425,57.0721,24959.0
2023-09-12 15:50:00,57.95,58.02,57.92,57.98,133305.0,57.0819,57.1509,57.0524,57.1115,133305.0
2023-09-13 09:30:00,58.01,58.29,57.97,58.22,95008.0,57.141,57.4168,57.1016,57.3479,95008.0
2023-09-13 09:40:00,58.19,58.24,58.08,58.16,34928.0,57.3183,57.3676,57.21,57.2888,34928.0
2023-09-13 09:50:00,58.15,58.22,58.01,58.21,62284.0,57.2789,57.3479,57.141,57.338,62284.0
2023-09-13 10:00:00,58.21,58.22,57.86,57.91,44218.0,57.338,57.3479,56.9933,57.0425,44218.0
2023-09-13 10:10:00,57.9,57.95,57.72,57.75,40773.0,57.0327,57.0819,56.8554,56.8849,40773.0
2023-09-13 10:20:00,57.76,58.03,57.76,58.0,69403.0,56.8948,57.1607,56.8948,57.1312,69403.0
2023-09-13 10:30:00,58.03,58.18,58.03,58.18,26361.0,57.1607,57.3085,57.1607,57.3085,26361.0
2023-09-13 10:40:00,58.2,58.24,58.12,58.16,27586.0,57.3282,57.3676,57.2494,57.2888,27586.0
2023-09-13 10:50:00,58.15,58.28,58.15,58.25,33981.0,57.2789,57.407,57.2789,57.3774,33981.0
2023-09-13 11:00:00,58.25,58.34,58.21,58.3,26749.0,57.3774,57.4661,57.338,57.4267,26749.0
2023-09-13 11:10:00,58.3,58.35,58.23,58.23,15027.0,57.4267,57.4759,57.3577,57.3577,15027.0
2023-09-13 11:20:00,58.23,58.37,58.19,58.35,25795.0,57.3577,57.4956,57.3183,57.4759,25795.0
2023-09-13 11:30:00,58.37,58.38,58.26,58.29,13900.0,57.4956,57.5055,57.3873,57.4168,13900.0
2023-09-13 11:40:00,58.29,58.37,58.24,58.3,17795.0,57.4168,57.4956,57.3676,57.4267,17795.0
2023-09-13 11:50:00,58.28,58.3,58.11,58.3,33626.0,57.407,57.4267,57.2395,57.4267,33626.0
2023-09-13 12:00:00,58.3,58.3,58.21,58.27,11332.0,57.4267,57.4267,57.338,57.3971,11332.0
2023-09-13 12:10:00,58.27,58.31,58.15,58.28,21363.0,57.3971,57.4365,57.2789,57.407,21363.0
2023-09-13 12:20:00,58.28,58.35,58.28,58.32,15555.0,57.407,57.4759,57.407,57.4464,15555.0
2023-09-13 12:30:00,58.35,58.37,58.22,58.23,13607.0,57.4759,57.4956,57.3479,57.3577,13607.0
2023-09-13 12:40:00,58.19,58.28,58.17,58.24,45042.0,57.3183,57.407,57.2986,57.3676,45042.0
2023-09-13 12:50:00,58.23,58.37,58.22,58.3,33051.0,57.3577,57.4956,57.3479,57.4267,33051.0
2023-09-13 13:00:00,58.31,58.35,58.27,58.29,25072.0,57.4365,57.4759,57.3971,57.4168,25072.0
2023-09-13 13:10:00,58.3,58.37,58.29,58.32,15568.0,57.4267,57.4956,57.4168,57.4464,15568.0
2023-09-13 13:20:00,58.32,58.37,58.3,58.3,2600.0,57.4464,57.4956,57.4267,57.4267,2600.0
2023-09-13 13:30:00,58.31,58.39,58.26,58.35,20711.0,57.4365,57.5153,57.3873,57.4759,20711.0
2023-09-13 13:40:00,58.35,58.4,58.33,58.34,14745.0,57.4759,57.5252,57.4562,57.4661,14745.0
2023-09-13 13:50:00,58.33,58.36,58.32,58.33,6115.0,57.4562,57.4858,57.4464,57.4562,6115.0
2023-09-13 14:00:00,58.32,58.34,58.21,58.26,19452.0,57.4464,57.4661,57.338,57.3873,19452.0
2023-09-13 14:10:00,58.25,58.3,58.19,58.22,36255.0,57.3774,57.4267,57.3183,57.3479,36255.0
2023-09-13 14:20:00,58.23,58.26,58.17,58.25,40100.0,57.3577,57.3873,57.2986,57.3774,40100.0
2023-09-13 14:30:00,58.25,58.26,58.17,58.24,49098.0,57.3774,57.3873,57.2986,57.3676,49098.0
2023-09-13 14:40:00,58.24,58.27,58.12,58.12,68912.0,57.3676,57.3971,57.2494,57.2494,68912.0
2023-09-13 14:50:00,58.12,58.12,57.84,58.02,78189.0,57.2494,57.2494,56.9736,57.1509,78189.0
2023-09-13 15:00:00,58.01,58.04,57.82,57.84,40136.0,57.141,57.1706,56.9539,56.9736,40136.0
2023-09-13 15:10:00,57.83,57.91,57.79,57.91,48792.0,56.9637,57.0425,56.9243,57.0425,48792.0
2023-09-13 15:20:00,57.91,57.96,57.86,57.95,27824.0,57.0425,57.0918,56.9933,57.0819,27824.0
2023-09-13 15:30:00,57.96,58.05,57.96,58.04,48872.0,57.0918,57.1804,57.0918,57.1706,48872.0
2023-09-13 15:40:00,58.03,58.09,58.01,58.04,34473.0,57.1607,57.2198,57.141,57.1706,34473.0
2023-09-13 15:50:00,58.03,58.16,57.99,58.11,87036.0,57.1607,57.2888,57.1213,57.2395,87036.0
2023-09-14 09:30:00,58.75,58.8,58.57,58.66,174831.0,57.87,57.9192,57.6926,57.7813,174831.0
2023-09-14 09:40:00,58.67,58.7,58.55,58.6,98396.0,57.7912,57.8207,57.6729,57.7222,98396.0
2023-09-14 09:50:00,58.61,58.69,58.47,58.69,123213.0,57.732,57.8109,57.5941,57.8109,123213.0
2023-09-14 10:00:00,58.7,58.74,58.49,58.49,71671.0,57.8207,57.8601,57.6138,57.6138,71671.0
2023-09-14 10:10:00,58.49,58.54,58.39,58.44,74453.0,57.6138,57.6631,57.5153,57.5646,74453.0
2023-09-14 10:20:00,58.41,58.59,58.39,58.59,88569.0,57.535,57.7123,57.5153,57.7123,88569.0
2023-09-14 10:30:00,58.6,58.7,58.59,58.65,53327.0,57.7222,57.8207,57.7123,57.7714,53327.0
2023-09-14 10:40:00,58.65,58.85,58.65,58.85,92346.0,57.7714,57.9685,57.7714,57.9685,92346.0
2023-09-14 10:50:00,58.83,58.88,58.82,58.85,68253.0,57.9488,57.998,57.9389,57.9685,68253.0
2023-09-14 11:00:00,58.85,58.94,58.85,58.93,23227.0,57.9685,58.0571,57.9685,58.0473,23227.0
2023-09-14 11:10:00,58.93,58.99,58.88,58.92,57872.0,58.0473,58.1064,57.998,58.0374,57872.0
2023-09-14 11:20:00,58.91,58.92,58.83,58.85,42977.0,58.0276,58.0374,57.9488,57.9685,42977.0
2023-09-14 11:30:00,58.85,58.89,58.8,58.8,18945.0,57.9685,58.0079,57.9192,57.9192,18945.0
2023-09-14 11:40:00,58.8,58.86,58.72,58.86,17040.0,57.9192,57.9783,57.8404,57.9783,17040.0
2023-09-14 11:50:00,58.86,58.96,58.86,58.96,29084.0,57.9783,58.0768,57.9783,58.0768,29084.0
2023-09-14 12:00:00,58.95,58.97,58.92,58.93,8245.0,58.067,58.0867,58.0374,58.0473,8245.0
2023-09-14 12:10:00,58.91,59.1,58.91,59.06,37052.0,58.0276,58.2147,58.0276,58.1753,37052.0
2023-09-14 12:20:00,59.06,59.07,58.97,59.0,28651.0,58.1753,58.1852,58.0867,58.1162,28651.0
2023-09-14 12:30:00,59.0,59.07,58.97,59.01,27026.0,58.1162,58.1852,58.0867,58.1261,27026.0
2023-09-14 12:40:00,59.01,59.09,59.01,59.08,16159.0,58.1261,58.2049,58.1261,58.195,16159.0
2023-09-14 12:50:00,59.08,59.15,59.08,59.13,23993.0,58.195,58.264,58.195,58.2443,23993.0
2023-09-14 13:00:00,59.15,59.15,59.07,59.08,25646.0,58.264,58.264,58.1852,58.195,25646.0
2023-09-14 13:10:00,59.07,59.12,59.07,59.09,11396.0,58.1852,58.2344,58.1852,58.2049,11396.0
2023-09-14 13:20:00,59.1,59.13,59.04,59.08,15702.0,58.2147,58.2443,58.1556,58.195,15702.0
2023-09-14 13:30:00,59.09,59.14,59.08,59.14,34254.0,58.2049,58.2541,58.195,58.2541,34254.0
2023-09-14 13:40:00,59.13,59.13,59.05,59.05,25385.0,58.2443,58.2443,58.1655,58.1655,25385.0
2023-09-14 13:50:00,59.05,59.08,59.02,59.02,14414.0,58.1655,58.195,58.1359,58.1359,14414.0
2023-09-14 14:00:00,59.01,59.06,59.0,59.01,19505.0,58.1261,58.1753,58.1162,58.1261,19505.0
2023-09-14 14:10:00,59.02,59.03,58.99,59.0,18463.0,58.1359,58.1458,58.1064,58.1162,18463.0
2023-09-14 14:20:00,59.0,59.06,58.98,58.99,23825.0,58.1162,58.1753,58.0965,58.1064,23825.0
2023-09-14 14:30:00,58.98,59.08,58.96,59.07,89164.0,58.0965,58.195,58.0768,58.1852,89164.0
2023-09-14 14:40:00,59.07,59.13,59.04,59.13,32580.0,58.1852,58.2443,58.1556,58.2443,32580.0
2023-09-14 14:50:00,59.13,59.14,59.1,59.13,13467.0,58.2443,58.2541,58.2147,58.2443,13467.0
2023-09-14 15:00:00,59.13,59.26,59.12,59.21,46348.0,58.2443,58.3723,58.2344,58.3231,46348.0
2023-09-14 15:10:00,59.21,59.23,59.16,59.17,45943.0,58.3231,58.3428,58.2738,58.2837,45943.0
2023-09-14 15:20:00,59.16,59.18,59.05,59.06,53571.0,58.2738,58.2935,58.1655,58.1753,53571.0
2023-09-14 15:30:00,59.06,59.1,59.01,59.05,39787.0,58.1753,58.2147,58.1261,58.1655,39787.0
2023-09-14 15:40:00,59.05,59.12,59.05,59.08,37803.0,58.1655,58.2344,58.1655,58.195,37803.0
2023-09-14 15:50:00,59.1,59.14,59.01,59.08,138343.0,58.2147,58.2541,58.1261,58.195,138343.0
2023-09-15 09:30:00,58.63,58.71,58.53,58.58,181794.0,57.7517,57.8306,57.6532,57.7025,181794.0
2023-09-15 09:40:00,58.57,58.58,58.37,58.45,155744.0,57.6926,57.7025,57.4956,57.5744,155744.0
2023-09-15 09:50:00,58.44,58.51,58.33,58.42,124484.0,57.5646,57.6335,57.4562,57.5449,124484.0
2023-09-15 10:00:00,58.45,58.57,58.38,58.4,129646.0,57.5744,57.6926,57.5055,57.5252,129646.0
2023-09-15 10:10:00,58.39,58.44,58.22,58.34,91391.0,57.5153,57.5646,57.3479,57.4661,91391.0
2023-09-15 10:20:00,58.34,58.43,58.27,58.34,29519.0,57.4661,57.5547,57.3971,57.4661,29519.0
2023-09-15 10:30:00,58.33,58.38,58.25,58.34,31769.0,57.4562,57.5055,57.3774,57.4661,31769.0
2023-09-15 10:40:00,58.35,58.35,58.18,58.24,74180.0,57.4759,57.4759,57.3085,57.3676,74180.0
2023-09-15 10:50:00,58.25,58.25,57.95,57.96,113813.0,57.3774,57.3774,57.0819,57.0918,113813.0
2023-09-15 11:00:00,57.95,58.02,57.87,58.0,83568.0,57.0819,57.1509,57.0031,57.1312,83568.0
2023-09-15 11:10:00,58.0,58.04,57.93,57.96,114989.0,57.1312,57.1706,57.0622,57.0918,114989.0
2023-09-15 11:20:00,57.95,58.06,57.92,58.06,44115.0,57.0819,57.1903,57.0524,57.1903,44115.0
2023-09-15 11:30:00,58.04,58.1,57.97,58.0,31719.0,57.1706,57.2297,57.1016,57.1312,31719.0
2023-09-15 11:40:00,58.01,58.14,58.01,58.13,62109.0,57.141,57.2691,57.141,57.2592,62109.0
2023-09-15 11:50:00,58.13,58.15,58.0,58.09,30661.0,57.2592,57.2789,57.1312,57.2198,30661.0
2023-09-15 12:00:00,58.1,58.14,58.07,58.12,20980.0,57.2297,57.2691,57.2001,57.2494,20980.0
2023-09-15 12:10:00,58.11,58.12,58.04,58.11,11901.0,57.2395,57.2494,57.1706,57.2395,11901.0
2023-09-15 12:20:00,58.12,58.12,58.03,58.05,8777.0,57.2494,57.2494,57.1607,57.1804,8777.0
2023-09-15 12:30:00,58.05,58.16,58.04,58.14,16373.0,57.1804,57.2888,57.1706,57.2691,16373.0
2023-09-15 12:40:00,58.15,58.17,58.08,58.14,28898.0,57.2789,57.2986,57.21,57.2691,28898.0
2023-09-15 12:50:00,58.14,58.16,58.06,58.1,8398.0,57.2691,57.2888,57.1903,57.2297,8398.0
2023-09-15 13:00:00,58.1,58.1,57.89,57.89,29907.0,57.2297,57.2297,57.0228,57.0228,29907.0
2023-09-15 13:10:00,57.91,57.92,57.73,57.73,79020.0,57.0425,57.0524,56.8652,56.8652,79020.0
2023-09-15 13:20:00,57.72,57.74,57.63,57.65,200012.0,56.8554,56.8751,56.7667,56.7864,200012.0
2023-09-15 13:30:00,57.64,57.76,57.54,57.76,190969.0,56.7766,56.8948,56.6781,56.8948,190969.0
2023-09-15 13:40:00,57.77,57.85,57.73,57.8,97244.0,56.9046,56.9834,56.8652,56.9342,97244.0
2023-09-15 13:50:00,57.8,57.83,57.76,57.79,27001.0,56.9342,56.9637,56.8948,56.9243,27001.0
2023-09-15 14:00:00,57.79,57.79,57.67,57.68,72804.0,56.9243,56.9243,56.8061,56.816,72804.0
2023-09-15 14:10:00,57.66,57.73,57.62,57.65,76258.0,56.7963,56.8652,56.7569,56.7864,76258.0
2023-09-15 14:20:00,57.65,57.68,57.59,57.61,57097.0,56.7864,56.816,56.7273,56.747,57097.0
2023-09-15 14:30:00,57.6,57.74,57.59,57.72,45736.0,56.7372,56.8751,56.7273,56.8554,45736.0
2023-09-15 14:40:00,57.72,57.76,57.68,57.75,60831.0,56.8554,56.8948,56.816,56.8849,60831.0
2023-09-15 14:50:00,57.75,57.78,57.64,57.77,31758.0,56.8849,56.9145,56.7766,56.9046,31758.0
2023-09-15 15:00:00,57.75,57.75,57.62,57.66,22271.0,56.8849,56.8849,56.7569,56.7963,22271.0
2023-09-15 15:10:00,57.66,57.78,57.65,57.76,38170.0,56.7963,56.9145,56.7864,56.8948,38170.0
2023-09-15 15:20:00,57.75,57.76,57.66,57.72,38628.0,56.8849,56.8948,56.7963,56.8554,38628.0
2023-09-15 15:30:00,57.74,57.79,57.55,57.59,63832.0,56.8751,56.9243,56.6879,56.7273,63832.0
2023-09-15 15:40:00,57.59,57.66,57.55,57.59,41515.0,56.7273,56.7963,56.6879,56.7273,41515.0
2023-09-15 15:50:00,57.59,57.67,57.52,57.63,246515.0,56.7273,56.8061,56.6584,56.7667,246515.0
2023-09-18 09:30:00,57.54,57.73,57.47,57.64,205823.0,56.6781,56.8652,56.6091,56.7766,205823.0
2023-09-18 09:40:00,57.63,57.69,57.41,57.46,81743.0,56.7667,56.8258,56.55,56.5993,81743.0
2023-09-18 09:50:00,57.46,57.61,57.44,57.54,54797.0,56.5993,56.747,56.5796,56.6781,54797.0
2023-09-18 10:00:00,57.53,57.61,57.46,57.61,48950.0,56.6682,56.747,56.5993,56.747,48950.0
2023-09-18 10:10:00,57.61,57.71,57.58,57.66,61102.0,56.747,56.8455,56.7175,56.7963,61102.0
2023-09-18 10:20:00,57.67,57.71,57.62,57.63,216522.0,56.8061,56.8455,56.7569,56.7667,216522.0
2023-09-18 10:30:00,57.63,57.73,57.54,57.58,34352.0,56.7667,56.8652,56.6781,56.7175,34352.0
2023-09-18 10:40:00,57.59,57.68,57.53,57.66,81070.0,56.7273,56.816,56.6682,56.7963,81070.0
2023-09-18 10:50:00,57.66,57.75,57.6,57.69,19635.0,56.7963,56.8849,56.7372,56.8258,19635.0
2023-09-18 11:00:00,57.7,57.74,57.64,57.64,17086.0,56.8357,56.8751,56.7766,56.7766,17086.0
2023-09-18 11:10:00,57.64,57.74,57.6,57.73,30384.0,56.7766,56.8751,56.7372,56.8652,30384.0
2023-09-18 11:20:00,57.73,57.8,57.7,57.8,38888.0,56.8652,56.9342,56.8357,56.9342,38888.0
2023-09-18 11:30:00,57.8,57.92,57.8,57.86,34497.0,56.9342,57.0524,56.9342,56.9933,34497.0
2023-09-18 11:40:00,57.87,57.99,57.87,57.94,38175.0,57.0031,57.1213,57.0031,57.0721,38175.0
2023-09-18 11:50:00,57.93,57.99,57.92,57.94,54001.0,57.0622,57.1213,57.0524,57.0721,54001.0
2023-09-18 12:00:00,57.97,57.97,57.88,57.88,10100.0,57.1016,57.1016,57.013,57.013,10100.0
2023-09-18 12:10:00,57.89,57.93,57.86,57.92,47450.0,57.0228,57.0622,56.9933,57.0524,47450.0
2023-09-18 12:20:00,57.96,57.99,57.92,57.95,3812.0,57.0918,57.1213,57.0524,57.0819,3812.0
2023-09-18 12:30:00,58.0,58.04,57.97,58.0,32777.0,57.1312,57.1706,57.1016,57.1312,32777.0
2023-09-18 12:40:00,57.98,58.01,57.95,57.99,77029.0,57.1115,57.141,57.0819,57.1213,77029.0
2023-09-18 12:50:00,58.0,58.0,57.92,57.92,7100.0,57.1312,57.1312,57.0524,57.0524,7100.0
2023-09-18 13:00:00,57.91,57.98,57.88,57.88,21604.0,57.0425,57.1115,57.013,57.013,21604.0
2023-09-18 13:10:00,57.88,57.9,57.83,57.86,13302.0,57.013,57.0327,56.9637,56.9933,13302.0
2023-09-18 13:20:00,57.85,57.96,57.85,57.9,33263.0,56.9834,57.0918,56.9834,57.0327,33263.0
2023-09-18 13:30:00,57.91,57.99,57.91,57.94,34045.0,57.0425,57.1213,57.0425,57.0721,34045.0
2023-09-18 13:40:00,57.92,57.94,57.89,57.91,18662.0,57.0524,57.0721,57.0228,57.0425,18662.0
2023-09-18 13:50:00,57.92,57.93,57.86,57.88,16911.0,57.0524,57.0622,56.9933,57.013,16911.0
2023-09-18 14:00:00,57.86,57.9,57.85,57.87,15150.0,56.9933,57.0327,56.9834,57.0031,15150.0
2023-09-18 14:10:00,57.86,57.92,57.85,57.86,19560.0,56.9933,57.0524,56.9834,56.9933,19560.0
2023-09-18 14:20:00,57.86,57.87,57.79,57.8,16964.0,56.9933,57.0031,56.9243,56.9342,16964.0
2023-09-18 14:30:00,57.81,57.88,57.8,57.83,17189.0,56.944,57.013,56.9342,56.9637,17189.0
2023-09-18 14:40:00,57.81,57.84,57.77,57.78,16715.0,56.944,56.9736,56.9046,56.9145,16715.0
2023-09-18 14:50:00,57.76,57.76,57.57,57.67,67734.0,56.8948,56.8948,56.7076,56.8061,67734.0
2023-09-18 15:00:00,57.67,57.71,57.62,57.7,17500.0,56.8061,56.8455,56.7569,56.8357,17500.0
2023-09-18 15:10:00,57.7,57.72,57.66,57.67,31779.0,56.8357,56.8554,56.7963,56.8061,31779.0
2023-09-18 15:20:00,57.65,57.67,57.6,57.67,17632.0,56.7864,56.8061,56.7372,56.8061,17632.0
2023-09-18 15:30:00,57.67,57.67,57.58,57.59,37208.0,56.8061,56.8061,56.7175,56.7273,37208.0
2023-09-18 15:40:00,57.59,57.65,57.57,57.61,54273.0,56.7273,56.7864,56.7076,56.747,54273.0
2023-09-18 15:50:00,57.61,57.72,57.6,57.69,98603.0,56.747,56.8554,56.7372,56.8258,98603.0
2023-09-19 09:30:00,57.44,57.5,57.36,57.49,93326.0,56.5796,56.6387,56.5008,56.6288,93326.0
2023-09-19 09:40:00,57.47,57.56,57.43,57.5,82206.0,56.6091,56.6978,56.5697,56.6387,82206.0
2023-09-19 09:50:00,57.49,57.5,57.3,57.31,43638.0,56.6288,56.6387,56.4417,56.4515,43638.0
2023-09-19 10:00:00,57.3,57.31,57.08,57.1,61292.0,56.4417,56.4515,56.225,56.2447,61292.0
2023-09-19 10:10:00,57.1,57.16,57.02,57.15,58865.0,56.2447,56.3038,56.1659,56.2939,58865.0
2023-09-19 10:20:00,57.15,57.2,57.1,57.13,38146.0,56.2939,56.3432,56.2447,56.2742,38146.0
2023-09-19 10:30:00,57.15,57.15,56.92,56.93,71170.0,56.2939,56.2939,56.0674,56.0772,71170.0
2023-09-19 10:40:00,56.92,57.03,56.87,56.93,63078.0,56.0674,56.1757,56.0181,56.0772,63078.0
2023-09-19 10:50:00,56.94,56.94,56.88,56.89,33234.0,56.0871,56.0871,56.028,56.0378,33234.0
2023-09-19 11:00:00,56.88,56.94,56.86,56.92,103364.0,56.028,56.0871,56.0083,56.0674,103364.0
2023-09-19 11:10:00,56.91,56.97,56.88,56.9,57366.0,56.0575,56.1166,56.028,56.0477,57366.0
2023-09-19 11:20:00,56.94,56.97,56.87,56.96,91163.0,56.0871,56.1166,56.0181,56.1068,91163.0
2023-09-19 11:30:00,56.96,57.0,56.93,56.98,26976.0,56.1068,56.1462,56.0772,56.1265,26976.0
2023-09-19 11:40:00,56.98,57.0,56.85,56.91,49298.0,56.1265,56.1462,55.9984,56.0575,49298.0
2023-09-19 11:50:00,56.9,56.98,56.85,56.95,50797.0,56.0477,56.1265,55.9984,56.0969,50797.0
2023-09-19 12:00:00,56.96,56.96,56.8,56.84,47203.0,56.1068,56.1068,55.9492,55.9886,47203.0
2023-09-19 12:10:00,56.84,56.94,56.81,56.94,47028.0,55.9886,56.0871,55.959,56.0871,47028.0
2023-09-19 12:20:00,56.94,56.94,56.86,56.87,36248.0,56.0871,56.0871,56.0083,56.0181,36248.0
2023-09-19 12:30:00,56.87,56.87,56.77,56.78,22942.0,56.0181,56.0181,55.9196,55.9295,22942.0
2023-09-19 12:40:00,56.78,56.84,56.72,56.77,42675.0,55.9295,55.9886,55.8704,55.9196,42675.0
2023-09-19 12:50:00,56.8,56.91,56.78,56.91,17942.0,55.9492,56.0575,55.9295,56.0575,17942.0
2023-09-19 13:00:00,56.9,56.97,56.87,56.97,43808.0,56.0477,56.1166,56.0181,56.1166,43808.0
2023-09-19 13:10:00,56.97,57.05,56.95,57.04,57016.0,56.1166,56.1954,56.0969,56.1856,57016.0
2023-09-19 13:20:00,57.04,57.07,57.0,57.02,19922.0,56.1856,56.2151,56.1462,56.1659,19922.0
2023-09-19 13:30:00,57.04,57.15,57.04,57.14,40160.0,56.1856,56.2939,56.1856,56.2841,40160.0
2023-09-19 13:40:00,57.14,57.32,57.12,57.29,80912.0,56.2841,56.4614,56.2644,56.4318,80912.0
2023-09-19 13:50:00,57.29,57.33,57.26,57.3,39832.0,56.4318,56.4712,56.4023,56.4417,39832.0
2023-09-19 14:00:00,57.32,57.37,57.29,57.31,47700.0,56.4614,56.5106,56.4318,56.4515,47700.0
2023-09-19 14:10:00,57.32,57.35,57.26,57.26,22045.0,56.4614,56.4909,56.4023,56.4023,22045.0
2023-09-19 14:20:00,57.34,57.34,57.28,57.28,15340.0,56.4811,56.4811,56.422,56.422,15340.0
2023-09-19 14:30:00,57.28,57.59,57.28,57.52,85193.0,56.422,56.7273,56.422,56.6584,85193.0
2023-09-19 14:40:00,57.53,57.56,57.44,57.46,31883.0,56.6682,56.6978,56.5796,56.5993,31883.0
2023-09-19 14:50:00,57.45,57.45,57.3,57.3,32979.0,56.5894,56.5894,56.4417,56.4417,32979.0
2023-09-19 15:00:00,57.27,57.33,57.24,57.29,34541.0,56.4121,56.4712,56.3826,56.4318,34541.0
2023-09-19 15:10:00,57.3,57.3,57.24,57.27,37663.0,56.4417,56.4417,56.3826,56.4121,37663.0
2023-09-19 15:20:00,57.27,57.41,57.27,57.39,37848.0,56.4121,56.55,56.4121,56.5303,37848.0
2023-09-19 15:30:00,57.38,57.41,57.33,57.4,18357.0,56.5205,56.55,56.4712,56.5402,18357.0
2023-09-19 15:40:00,57.4,57.56,57.39,57.51,77521.0,56.5402,56.6978,56.5303,56.6485,77521.0
2023-09-19 15:50:00,57.51,57.52,57.38,57.44,184979.0,56.6485,56.6584,56.5205,56.5796,184979.0
2023-09-20 09:30:00,57.77,57.78,57.63,57.77,67946.0,56.9046,56.9145,56.7667,56.9046,67946.0
2023-09-20 09:40:00,57.77,57.83,57.74,57.78,54307.0,56.9046,56.9637,56.8751,56.9145,54307.0
2023-09-20 09:50:00,57.78,57.87,57.74,57.79,28828.0,56.9145,57.0031,56.8751,56.9243,28828.0
2023-09-20 10:00:00,57.8,57.86,57.72,57.82,15963.0,56.9342,56.9933,56.8554,56.9539,15963.0
2023-09-20 10:10:00,57.8,57.81,57.61,57.69,21750.0,56.9342,56.944,56.747,56.8258,21750.0
2023-09-20 10:20:00,57.67,57.72,57.64,57.71,12349.0,56.8061,56.8554,56.7766,56.8455,12349.0
2023-09-20 10:30:00,57.7,57.75,57.67,57.69,10434.0,56.8357,56.8849,56.8061,56.8258,10434.0
2023-09-20 10:40:00,57.68,57.74,57.66,57.66,9156.0,56.816,56.8751,56.7963,56.7963,9156.0
2023-09-20 10:50:00,57.66,57.72,57.63,57.66,6256.0,56.7963,56.8554,56.7667,56.7963,6256.0
2023-09-20 11:00:00,57.66,57.71,57.63,57.71,8989.0,56.7963,56.8455,56.7667,56.8455,8989.0
2023-09-20 11:10:00,57.73,57.74,57.64,57.64,5546.0,56.8652,56.8751,56.7766,56.7766,5546.0
2023-09-20 11:20:00,57.64,57.64,57.57,57.58,10144.0,56.7766,56.7766,56.7076,56.7175,10144.0
2023-09-20 11:30:00,57.57,57.64,57.56,57.56,13974.0,56.7076,56.7766,56.6978,56.6978,13974.0
2023-09-20 11:40:00,57.55,57.66,57.55,57.65,22349.0,56.6879,56.7963,56.6879,56.7864,22349.0
2023-09-20 11:50:00,57.63,57.68,57.63,57.67,4991.0,56.7667,56.816,56.7667,56.8061,4991.0
2023-09-20 12:00:00,57.67,57.68,57.63,57.66,2783.0,56.8061,56.816,56.7667,56.7963,2783.0
2023-09-20 12:10:00,57.66,57.69,57.65,57.68,7400.0,56.7963,56.8258,56.7864,56.816,7400.0
2023-09-20 12:20:00,57.67,57.73,57.63,57.73,12008.0,56.8061,56.8652,56.7667,56.8652,12008.0
2023-09-20 12:30:00,57.73,57.75,57.71,57.75,27550.0,56.8652,56.8849,56.8455,56.8849,27550.0
2023-09-20 12:40:00,57.74,57.75,57.71,57.71,13025.0,56.8751,56.8849,56.8455,56.8455,13025.0
2023-09-20 12:50:00,57.72,57.77,57.71,57.76,4930.0,56.8554,56.9046,56.8455,56.8948,4930.0
2023-09-20 13:00:00,57.76,57.77,57.71,57.76,14511.0,56.8948,56.9046,56.8455,56.8948,14511.0
2023-09-20 13:10:00,57.73,57.73,57.66,57.72,15076.0,56.8652,56.8652,56.7963,56.8554,15076.0
2023-09-20 13:20:00,57.71,57.76,57.67,57.68,5065.0,56.8455,56.8948,56.8061,56.816,5065.0
2023-09-20 13:30:00,57.66,57.67,57.57,57.57,26157.0,56.7963,56.8061,56.7076,56.7076,26157.0
2023-09-20 13:40:00,57.55,57.57,57.52,57.56,64212.0,56.6879,56.7076,56.6584,56.6978,64212.0
2023-09-20 13:50:00,57.55,57.69,57.54,57.66,25037.0,56.6879,56.8258,56.6781,56.7963,25037.0
2023-09-20 14:00:00,57.64,57.64,57.14,57.26,274298.0,56.7766,56.7766,56.2841,56.4023,274298.0
2023-09-20 14:10:00,57.23,57.41,57.18,57.36,93717.0,56.3727,56.55,56.3235,56.5008,93717.0
2023-09-20 14:20:00,57.34,57.49,57.3,57.4,84430.0,56.4811,56.6288,56.4417,56.5402,84430.0
2023-09-20 14:30:00,57.39,57.7,57.31,57.56,156471.0,56.5303,56.8357,56.4515,56.6978,156471.0
2023-09-20 14:40:00,57.56,57.6,57.25,57.27,115837.0,56.6978,56.7372,56.3924,56.4121,115837.0
2023-09-20 14:50:00,57.26,57.37,57.11,57.2,106132.0,56.4023,56.5106,56.2545,56.3432,106132.0
2023-09-20 15:00:00,57.18,57.3,57.05,57.09,71791.0,56.3235,56.4417,56.1954,56.2348,71791.0
2023-09-20 15:10:00,57.09,57.14,56.79,56.84,111687.0,56.2348,56.2841,55.9393,55.9886,111687.0
2023-09-20 15:20:00,56.82,57.01,56.81,56.94,79508.0,55.9689,56.156,55.959,56.0871,79508.0
2023-09-20 15:30:00,56.97,56.97,56.51,56.54,242295.0,56.1166,56.1166,55.6635,55.6931,242295.0
2023-09-20 15:40:00,56.54,56.59,56.45,56.55,176857.0,55.6931,55.7423,55.6044,55.7029,176857.0
2023-09-20 15:50:00,56.56,56.61,56.32,56.36,262877.0,55.7128,55.762,55.4764,55.5158,262877.0
2023-09-21 09:30:00,55.59,55.65,55.35,55.35,252420.0,54.7573,54.8164,54.5209,54.5209,252420.0
2023-09-21 09:40:00,55.37,55.47,55.33,55.37,163732.0,54.5406,54.6391,54.5012,54.5406,163732.0
2023-09-21 09:50:00,55.37,55.38,55.19,55.19,128399.0,54.5406,54.5504,54.3633,54.3633,128399.0
2023-09-21 10:00:00,55.18,55.36,55.15,55.36,140333.0,54.3534,54.5307,54.3239,54.5307,140333.0
2023-09-21 10:10:00,55.36,55.55,55.28,55.53,129593.0,54.5307,54.7179,54.4519,54.6982,129593.0
2023-09-21 10:20:00,55.51,55.55,55.31,55.33,56171.0,54.6785,54.7179,54.4815,54.5012,56171.0
2023-09-21 10:30:00,55.32,55.5,55.27,55.49,63832.0,54.4913,54.6686,54.4421,54.6588,63832.0
2023-09-21 10:40:00,55.49,55.52,55.27,55.29,30966.0,54.6588,54.6883,54.4421,54.4618,30966.0
2023-09-21 10:50:00,55.29,55.31,55.15,55.18,128826.0,54.4618,54.4815,54.3239,54.3534,128826.0
2023-09-21 11:00:00,55.18,55.29,55.18,55.21,72642.0,54.3534,54.4618,54.3534,54.383,72642.0
2023-09-21 11:10:00,55.21,55.24,55.06,55.12,76358.0,54.383,54.4125,54.2352,54.2943,76358.0
2023-09-21 11:20:00,55.12,55.2,55.09,55.1,66467.0,54.2943,54.3731,54.2648,54.2746,66467.0
2023-09-21 11:30:00,55.1,55.24,55.08,55.2,38208.0,54.2746,54.4125,54.2549,54.3731,38208.0
2023-09-21 11:40:00,55.19,55.28,55.13,55.27,59268.0,54.3633,54.4519,54.3042,54.4421,59268.0
2023-09-21 11:50:00,55.25,55.28,55.12,55.13,51887.0,54.4224,54.4519,54.2943,54.3042,51887.0
2023-09-21 12:00:00,55.14,55.14,55.05,55.09,48370.0,54.314,54.314,54.2254,54.2648,48370.0
2023-09-21 12:10:00,55.09,55.09,55.0,55.08,66684.0,54.2648,54.2648,54.1761,54.2549,66684.0
2023-09-21 12:20:00,55.1,55.11,55.03,55.09,29277.0,54.2746,54.2845,54.2057,54.2648,29277.0
2023-09-21 12:30:00,55.09,55.19,55.05,55.08,44045.0,54.2648,54.3633,54.2254,54.2549,44045.0
2023-09-21 12:40:00,55.05,55.14,55.04,55.13,35431.0,54.2254,54.314,54.2155,54.3042,35431.0
2023-09-21 12:50:00,55.13,55.17,55.03,55.04,27199.0,54.3042,54.3436,54.2057,54.2155,27199.0
2023-09-21 13:00:00,55.04,55.19,55.02,55.16,63429.0,54.2155,54.3633,54.1958,54.3337,63429.0
2023-09-21 13:10:00,55.16,55.34,55.15,55.31,55589.0,54.3337,54.511,54.3239,54.4815,55589.0
2023-09-21 13:20:00,55.31,55.36,55.27,55.3,22418.0,54.4815,54.5307,54.4421,54.4716,22418.0
2023-09-21 13:30:00,55.31,55.38,55.29,55.31,86252.0,54.4815,54.5504,54.4618,54.4815,86252.0
2023-09-21 13:40:00,55.32,55.35,55.24,55.28,30628.0,54.4913,54.5209,54.4125,54.4519,30628.0
2023-09-21 13:50:00,55.29,55.33,55.23,55.25,63225.0,54.4618,54.5012,54.4027,54.4224,63225.0
2023-09-21 14:00:00,55.25,55.27,55.16,55.16,60491.0,54.4224,54.4421,54.3337,54.3337,60491.0
2023-09-21 14:10:00,55.16,55.21,55.08,55.1,27619.0,54.3337,54.383,54.2549,54.2746,27619.0
2023-09-21 14:20:00,55.1,55.11,54.98,54.98,81039.0,54.2746,54.2845,54.1564,54.1564,81039.0
2023-09-21 14:30:00,54.97,55.08,54.93,55.04,77902.0,54.1466,54.2549,54.1072,54.2155,77902.0
2023-09-21 14:40:00,55.05,55.07,54.98,55.02,15626.0,54.2254,54.2451,54.1564,54.1958,15626.0
2023-09-21 14:50:00,54.99,55.0,54.91,54.91,45563.0,54.1663,54.1761,54.0875,54.0875,45563.0
2023-09-21 15:00:00,54.92,54.99,54.86,54.92,88775.0,54.0973,54.1663,54.0382,54.0973,88775.0
2023-09-21 15:10:00,54.92,54.92,54.73,54.76,81051.0,54.0973,54.0973,53.9102,53.9397,81051.0
2023-09-21 15:20:00,54.77,54.83,54.65,54.67,137511.0,53.9496,54.0087,53.8314,53.8511,137511.0
2023-09-21 15:30:00,54.66,54.74,54.58,54.68,116266.0,53.8412,53.92,53.7624,53.8609,116266.0
2023-09-21 15:40:00,54.68,54.73,54.61,54.65,159394.0,53.8609,53.9102,53.792,53.8314,159394.0
2023-09-21 15:50:00,54.65,54.65,54.44,54.48,346030.0,53.8314,53.8314,53.6245,53.6639,346030.0
2023-09-22 09:30:00,54.71,54.78,54.63,54.66,145461.0,53.8905,53.9594,53.8117,53.8412,145461.0
2023-09-22 09:40:00,54.68,54.75,54.57,54.71,147823.0,53.8609,53.9299,53.7526,53.8905,147823.0
2023-09-22 09:50:00,54.71,54.74,54.55,54.73,74381.0,53.8905,53.92,53.7329,53.9102,74381.0
2023-09-22 10:00:00,54.74,54.91,54.65,54.84,73489.0,53.92,54.0875,53.8314,54.0185,73489.0
2023-09-22 10:10:00,54.84,54.85,54.62,54.72,126959.0,54.0185,54.0284,53.8018,53.9003,126959.0
2023-09-22 10:20:00,54.73,54.87,54.68,54.82,47142.0,53.9102,54.0481,53.8609,53.9988,47142.0
2023-09-22 10:30:00,54.85,55.01,54.85,54.96,36386.0,54.0284,54.186,54.0284,54.1367,36386.0
2023-09-22 10:40:00,54.94,55.0,54.87,54.98,13616.0,54.117,54.1761,54.0481,54.1564,13616.0
2023-09-22 10:50:00,54.95,55.08,54.92,55.04,102511.0,54.1269,54.2549,54.0973,54.2155,102511.0
2023-09-22 11:00:00,55.05,55.07,54.93,54.93,66120.0,54.2254,54.2451,54.1072,54.1072,66120.0
2023-09-22 11:10:00,54.91,55.01,54.86,54.99,39310.0,54.0875,54.186,54.0382,54.1663,39310.0
2023-09-22 11:20:00,54.97,55.11,54.93,55.1,19466.0,54.1466,54.2845,54.1072,54.2746,19466.0
2023-09-22 11:30:00,55.1,55.14,55.05,55.13,16442.0,54.2746,54.314,54.2254,54.3042,16442.0
2023-09-22 11:40:00,55.12,55.14,54.98,54.98,20336.0,54.2943,54.314,54.1564,54.1564,20336.0
2023-09-22 11:50:00,55.0,55.03,54.84,54.87,44783.0,54.1761,54.2057,54.0185,54.0481,44783.0
2023-09-22 12:00:00,54.84,54.88,54.8,54.87,54917.0,54.0185,54.0579,53.9791,54.0481,54917.0
2023-09-22 12:10:00,54.84,54.98,54.81,54.97,15168.0,54.0185,54.1564,53.989,54.1466,15168.0
2023-09-22 12:20:00,54.97,54.99,54.91,54.93,9838.0,54.1466,54.1663,54.0875,54.1072,9838.0
2023-09-22 12:30:00,54.93,55.04,54.92,55.03,44829.0,54.1072,54.2155,54.0973,54.2057,44829.0
2023-09-22 12:40:00,55.04,55.07,55.0,55.02,13074.0,54.2155,54.2451,54.1761,54.1958,13074.0
2023-09-22 12:50:00,55.03,55.06,54.97,54.98,78289.0,54.2057,54.2352,54.1466,54.1564,78289.0
2023-09-22 13:00:00,54.98,54.99,54.89,54.89,42978.0,54.1564,54.1663,54.0678,54.0678,42978.0
2023-09-22 13:10:00,54.89,54.95,54.79,54.79,55998.0,54.0678,54.1269,53.9693,53.9693,55998.0
2023-09-22 13:20:00,54.79,54.79,54.62,54.66,52842.0,53.9693,53.9693,53.8018,53.8412,52842.0
2023-09-22 13:30:00,54.66,54.66,54.45,54.5,82793.0,53.8412,53.8412,53.6344,53.6836,82793.0
2023-09-22 13:40:00,54.49,54.52,54.42,54.48,55485.0,53.6738,53.7033,53.6048,53.6639,55485.0
2023-09-22 13:50:00,54.49,54.6,54.49,54.54,56083.0,53.6738,53.7821,53.6738,53.723,56083.0
2023-09-22 14:00:00,54.54,54.57,54.47,54.5,9871.0,53.723,53.7526,53.6541,53.6836,9871.0
2023-09-22 14:10:00,54.5,54.5,54.26,54.29,57584.0,53.6836,53.6836,53.4472,53.4768,57584.0
2023-09-22 14:20:00,54.29,54.48,54.29,54.37,26854.0,53.4768,53.6639,53.4768,53.5556,26854.0
2023-09-22 14:30:00,54.37,54.43,54.32,54.33,15902.0,53.5556,53.6147,53.5063,53.5162,15902.0
2023-09-22 14:40:00,54.34,54.38,54.26,54.38,69951.0,53.526,53.5654,53.4472,53.5654,69951.0
2023-09-22 14:50:00,54.39,54.42,54.34,54.39,18362.0,53.5753,53.6048,53.526,53.5753,18362.0
2023-09-22 15:00:00,54.38,54.8,54.38,54.8,131476.0,53.5654,53.9791,53.5654,53.9791,131476.0
2023-09-22 15:10:00,54.8,54.83,54.74,54.8,57786.0,53.9791,54.0087,53.92,53.9791,57786.0
2023-09-22 15:20:00,54.77,54.92,54.74,54.77,53822.0,53.9496,54.0973,53.92,53.9496,53822.0
2023-09-22 15:30:00,54.78,54.82,54.59,54.62,50707.0,53.9594,53.9988,53.7723,53.8018,50707.0
2023-09-22 15:40:00,54.62,54.62,54.22,54.29,152077.0,53.8018,53.8018,53.4078,53.4768,152077.0
2023-09-22 15:50:00,54.26,54.32,54.11,54.2,166466.0,53.4472,53.5063,53.2995,53.3881,166466.0
2023-09-25 09:30:00,53.88,53.96,53.79,53.94,179460.0,53.0729,53.1517,52.9843,53.132,179460.0
2023-09-25 09:40:00,53.95,54.13,53.95,54.07,71168.0,53.1419,53.3192,53.1419,53.2601,71168.0
2023-09-25 09:50:00,54.09,54.29,54.09,54.25,57031.0,53.2798,53.4768,53.2798,53.4374,57031.0
2023-09-25 10:00:00,54.26,54.28,54.05,54.08,42809.0,53.4472,53.4669,53.2404,53.2699,42809.0
2023-09-25 10:10:00,54.08,54.25,54.06,54.09,49941.0,53.2699,53.4374,53.2502,53.2798,49941.0
2023-09-25 10:20:00,54.1,54.12,53.93,53.98,95223.0,53.2896,53.3093,53.1222,53.1714,95223.0
2023-09-25 10:30:00,53.98,54.14,53.95,54.12,50549.0,53.1714,53.329,53.1419,53.3093,50549.0
2023-09-25 10:40:00,54.11,54.16,54.04,54.13,24079.0,53.2995,53.3487,53.2305,53.3192,24079.0
2023-09-25 10:50:00,54.12,54.12,53.91,53.92,65269.0,53.3093,53.3093,53.1025,53.1123,65269.0
2023-09-25 11:00:00,53.91,54.21,53.89,54.16,157764.0,53.1025,53.398,53.0828,53.3487,157764.0
2023-09-25 11:10:00,54.19,54.47,54.15,54.47,135317.0,53.3783,53.6541,53.3389,53.6541,135317.0
2023-09-25 11:20:00,54.46,54.48,54.35,54.35,48877.0,53.6442,53.6639,53.5359,53.5359,48877.0
2023-09-25 11:30:00,54.36,54.41,54.34,54.35,21789.0,53.5457,53.595,53.526,53.5359,21789.0
2023-09-25 11:40:00,54.34,54.53,54.33,54.45,40254.0,53.526,53.7132,53.5162,53.6344,40254.0
2023-09-25 11:50:00,54.45,54.5,54.38,54.42,20397.0,53.6344,53.6836,53.5654,53.6048,20397.0
2023-09-25 12:00:00,54.43,54.46,54.37,54.43,18071.0,53.6147,53.6442,53.5556,53.6147,18071.0
2023-09-25 12:10:00,54.42,54.57,54.42,54.55,49746.0,53.6048,53.7526,53.6048,53.7329,49746.0
2023-09-25 12:20:00,54.55,54.61,54.54,54.59,19643.0,53.7329,53.792,53.723,53.7723,19643.0
2023-09-25 12:30:00,54.59,54.59,54.44,54.44,22190.0,53.7723,53.7723,53.6245,53.6245,22190.0
2023-09-25 12:40:00,54.45,54.5,54.4,54.42,17319.0,53.6344,53.6836,53.5851,53.6048,17319.0
2023-09-25 12:50:00,54.4,54.4,54.27,54.38,68596.0,53.5851,53.5851,53.4571,53.5654,68596.0
2023-09-25 13:00:00,54.37,54.5,54.32,54.48,71700.0,53.5556,53.6836,53.5063,53.6639,71700.0
2023-09-25 13:10:00,54.5,54.56,54.47,54.49,23808.0,53.6836,53.7427,53.6541,53.6738,23808.0
2023-09-25 13:20:00,54.5,54.5,54.27,54.35,471041.0,53.6836,53.6836,53.4571,53.5359,471041.0
2023-09-25 13:30:00,54.35,54.43,54.28,54.41,37633.0,53.5359,53.6147,53.4669,53.595,37633.0
2023-09-25 13:40:00,54.42,54.42,54.27,54.37,48369.0,53.6048,53.6048,53.4571,53.5556,48369.0
2023-09-25 13:50:00,54.37,54.47,54.36,54.47,150094.0,53.5556,53.6541,53.5457,53.6541,150094.0
2023-09-25 14:00:00,54.48,54.54,54.44,54.46,64710.0,53.6639,53.723,53.6245,53.6442,64710.0
2023-09-25 14:10:00,54.44,54.47,54.37,54.42,67788.0,53.6245,53.6541,53.5556,53.6048,67788.0
2023-09-25 14:20:00,54.42,54.44,54.32,54.36,124132.0,53.6048,53.6245,53.5063,53.5457,124132.0
2023-09-25 14:30:00,54.35,54.53,54.31,54.44,123942.0,53.5359,53.7132,53.4965,53.6245,123942.0
2023-09-25 14:40:00,54.44,54.5,54.37,54.4,156853.0,53.6245,53.6836,53.5556,53.5851,156853.0
2023-09-25 14:50:00,54.38,54.43,54.3,54.32,166445.0,53.5654,53.6147,53.4866,53.5063,166445.0
2023-09-25 15:00:00,54.32,54.35,54.11,54.12,148499.0,53.5063,53.5359,53.2995,53.3093,148499.0
2023-09-25 15:10:00,54.11,54.44,54.11,54.42,161662.0,53.2995,53.6245,53.2995,53.6048,161662.0
2023-09-25 15:20:00,54.43,54.48,54.26,54.36,240884.0,53.6147,53.6639,53.4472,53.5457,240884.0
2023-09-25 15:30:00,54.35,54.49,54.31,54.49,90023.0,53.5359,53.6738,53.4965,53.6738,90023.0
2023-09-25 15:40:00,54.51,54.51,54.4,54.47,182112.0,53.6935,53.6935,53.5851,53.6541,182112.0
2023-09-25 15:50:00,54.47,54.68,54.35,54.67,249982.0,53.6541,53.8609,53.5359,53.8511,249982.0
2023-09-26 09:30:00,53.86,54.03,53.84,53.99,121359.0,53.0532,53.2207,53.0335,53.1813,121359.0
2023-09-26 09:40:00,53.99,54.05,53.88,53.88,114200.0,53.1813,53.2404,53.0729,53.0729,114200.0
2023-09-26 09:50:00,53.86,53.86,53.72,53.75,122018.0,53.0532,53.0532,52.9153,52.9448,122018.0
2023-09-26 10:00:00,53.76,53.81,53.61,53.67,154952.0,52.9547,53.004,52.8069,52.866,154952.0
2023-09-26 10:10:00,53.68,53.68,53.34,53.36,158152.0,52.8759,52.8759,52.541,52.5607,158152.0
2023-09-26 10:20:00,53.36,53.57,53.36,53.57,231320.0,52.5607,52.7675,52.5607,52.7675,231320.0
2023-09-26 10:30:00,53.56,53.6,53.48,53.54,46733.0,52.7577,52.7971,52.6789,52.738,46733.0
2023-09-26 10:40:00,53.58,53.76,53.56,53.57,92505.0,52.7774,52.9547,52.7577,52.7675,92505.0
2023-09-26 10:50:00,53.56,53.6,53.49,53.59,117174.0,52.7577,52.7971,52.6887,52.7872,117174.0
2023-09-26 11:00:00,53.59,53.65,53.44,53.5,98387.0,52.7872,52.8463,52.6395,52.6986,98387.0
2023-09-26 11:10:00,53.48,53.49,53.42,53.45,58781.0,52.6789,52.6887,52.6198,52.6493,58781.0
2023-09-26 11:20:00,53.45,53.45,53.28,53.29,118097.0,52.6493,52.6493,52.4819,52.4917,118097.0
2023-09-26 11:30:00,53.27,53.43,53.24,53.41,140638.0,52.472,52.6296,52.4425,52.6099,140638.0
2023-09-26 11:40:00,53.41,53.44,53.3,53.36,51548.0,52.6099,52.6395,52.5016,52.5607,51548.0
2023-09-26 11:50:00,53.36,53.4,53.29,53.36,113807.0,52.5607,52.6001,52.4917,52.5607,113807.0
2023-09-26 12:00:00,53.36,53.46,53.3,53.46,41343.0,52.5607,52.6592,52.5016,52.6592,41343.0
2023-09-26 12:10:00,53.45,53.52,53.4,53.4,52443.0,52.6493,52.7183,52.6001,52.6001,52443.0
2023-09-26 12:20:00,53.4,53.52,53.4,53.5,23649.0,52.6001,52.7183,52.6001,52.6986,23649.0
2023-09-26 12:30:00,53.49,53.53,53.45,53.51,45215.0,52.6887,52.7281,52.6493,52.7084,45215.0
2023-09-26 12:40:00,53.52,53.56,53.48,53.52,25653.0,52.7183,52.7577,52.6789,52.7183,25653.0
2023-09-26 12:50:00,53.52,53.57,53.48,53.48,22850.0,52.7183,52.7675,52.6789,52.6789,22850.0
2023-09-26 13:00:00,53.48,53.56,53.35,53.55,158884.0,52.6789,52.7577,52.5508,52.7478,158884.0
2023-09-26 13:10:00,53.55,53.58,53.44,53.45,31738.0,52.7478,52.7774,52.6395,52.6493,31738.0
2023-09-26 13:20:00,53.45,53.47,53.33,53.33,42656.0,52.6493,52.669,52.5311,52.5311,42656.0
2023-09-26 13:30:00,53.33,53.38,53.15,53.16,55552.0,52.5311,52.5804,52.3538,52.3637,55552.0
2023-09-26 13:40:00,53.16,53.17,53.08,53.09,86985.0,52.3637,52.3735,52.2849,52.2947,86985.0
2023-09-26 13:50:00,53.11,53.28,53.11,53.26,26712.0,52.3144,52.4819,52.3144,52.4622,26712.0
2023-09-26 14:00:00,53.26,53.26,53.15,53.15,21158.0,52.4622,52.4622,52.3538,52.3538,21158.0
2023-09-26 14:10:00,53.19,53.19,53.05,53.05,67125.0,52.3932,52.3932,52.2553,52.2553,67125.0
2023-09-26 14:20:00,53.07,53.18,53.04,53.05,47561.0,52.275,52.3834,52.2455,52.2553,47561.0
2023-09-26 14:30:00,53.05,53.12,52.99,52.99,104960.0,52.2553,52.3243,52.1962,52.1962,104960.0
2023-09-26 14:40:00,53.01,53.04,52.97,53.01,42440.0,52.2159,52.2455,52.1765,52.2159,42440.0
2023-09-26 14:50:00,53.01,53.03,52.96,53.03,92818.0,52.2159,52.2356,52.1667,52.2356,92818.0
2023-09-26 15:00:00,53.03,53.09,52.97,53.08,86782.0,52.2356,52.2947,52.1765,52.2849,86782.0
2023-09-26 15:10:00,53.08,53.09,52.89,52.91,58636.0,52.2849,52.2947,52.0977,52.1174,58636.0
2023-09-26 15:20:00,52.9,52.94,52.83,52.9,63927.0,52.1076,52.147,52.0386,52.1076,63927.0
2023-09-26 15:30:00,52.9,52.95,52.85,52.94,33803.0,52.1076,52.1568,52.0583,52.147,33803.0
2023-09-26 15:40:00,52.94,53.06,52.94,52.95,120784.0,52.147,52.2652,52.147,52.1568,120784.0
2023-09-26 15:50:00,52.95,53.09,52.9,53.04,178564.0,52.1568,52.2947,52.1076,52.2455,178564.0
2023-09-27 09:30:00,53.33,53.49,53.27,53.29,201385.0,52.5311,52.6887,52.472,52.4917,201385.0
2023-09-27 09:40:00,53.27,53.47,53.24,53.29,98779.0,52.472,52.669,52.4425,52.4917,98779.0
2023-09-27 09:50:00,53.3,53.4,53.27,53.3,76640.0,52.5016,52.6001,52.472,52.5016,76640.0
2023-09-27 10:00:00,53.3,53.34,53.11,53.15,116965.0,52.5016,52.541,52.3144,52.3538,116965.0
2023-09-27 10:10:00,53.15,53.15,53.03,53.08,41836.0,52.3538,52.3538,52.2356,52.2849,41836.0
2023-09-27 10:20:00,53.1,53.32,53.09,53.28,213577.0,52.3046,52.5213,52.2947,52.4819,213577.0
2023-09-27 10:30:00,53.27,53.3,53.16,53.22,95747.0,52.472,52.5016,52.3637,52.4228,95747.0
2023-09-27 10:40:00,53.2,53.2,53.08,53.19,143851.0,52.4031,52.4031,52.2849,52.3932,143851.0
2023-09-27 10:50:00,53.16,53.16,52.82,52.86,107015.0,52.3637,52.3637,52.0288,52.0682,107015.0
2023-09-27 11:00:00,52.86,53.07,52.84,53.06,62403.0,52.0682,52.275,52.0485,52.2652,62403.0
2023-09-27 11:10:00,53.06,53.08,52.96,52.97,28875.0,52.2652,52.2849,52.1667,52.1765,28875.0
2023-09-27 11:20:00,52.98,53.09,52.94,53.05,27576.0,52.1864,52.2947,52.147,52.2553,27576.0
2023-09-27 11:30:00,53.06,53.1,52.95,52.95,38483.0,52.2652,52.3046,52.1568,52.1568,38483.0
2023-09-27 11:40:00,52.95,52.96,52.72,52.79,69695.0,52.1568,52.1667,51.9303,51.9992,69695.0
2023-09-27 11:50:00,52.79,52.83,52.75,52.79,15045.0,51.9992,52.0386,51.9598,51.9992,15045.0
2023-09-27 12:00:00,52.79,52.79,52.57,52.58,94276.0,51.9992,51.9992,51.7825,51.7924,94276.0
2023-09-27 12:10:00,52.59,52.63,52.52,52.53,43979.0,51.8022,51.8416,51.7333,51.7431,43979.0
2023-09-27 12:20:00,52.53,52.63,52.52,52.62,57098.0,51.7431,51.8416,51.7333,51.8318,57098.0
2023-09-27 12:30:00,52.61,52.73,52.6,52.64,137310.0,51.8219,51.9401,51.8121,51.8515,137310.0
2023-09-27 12:40:00,52.63,52.79,52.61,52.74,66792.0,51.8416,51.9992,51.8219,51.95,66792.0
2023-09-27 12:50:00,52.73,52.73,52.57,52.59,21464.0,51.9401,51.9401,51.7825,51.8022,21464.0
2023-09-27 13:00:00,52.61,52.74,52.6,52.69,906767.0,51.8219,51.95,51.8121,51.9007,906767.0
2023-09-27 13:10:00,52.69,52.71,52.42,52.49,292219.0,51.9007,51.9204,51.6348,51.7037,292219.0
2023-09-27 13:20:00,52.49,52.49,52.27,52.29,77810.0,51.7037,51.7037,51.487,51.5067,77810.0
2023-09-27 13:30:00,52.27,52.35,52.26,52.3,43160.0,51.487,51.5658,51.4772,51.5166,43160.0
2023-09-27 13:40:00,52.28,52.32,52.14,52.31,115535.0,51.4969,51.5363,51.359,51.5264,115535.0
2023-09-27 13:50:00,52.3,52.4,52.29,52.4,122407.0,51.5166,51.6151,51.5067,51.6151,122407.0
2023-09-27 14:00:00,52.4,52.4,52.28,52.28,85279.0,51.6151,51.6151,51.4969,51.4969,85279.0
2023-09-27 14:10:00,52.27,52.4,52.22,52.34,93169.0,51.487,51.6151,51.4378,51.556,93169.0
2023-09-27 14:20:00,52.34,52.68,52.32,52.67,120653.0,51.556,51.8909,51.5363,51.881,120653.0
2023-09-27 14:30:00,52.7,53.04,52.7,53.04,151013.0,51.9106,52.2455,51.9106,52.2455,151013.0
2023-09-27 14:40:00,53.04,53.15,52.94,53.0,88243.0,52.2455,52.3538,52.147,52.2061,88243.0
2023-09-27 14:50:00,53.0,53.1,52.97,53.03,38515.0,52.2061,52.3046,52.1765,52.2356,38515.0
2023-09-27 15:00:00,53.03,53.37,52.99,53.33,137611.0,52.2356,52.5705,52.1962,52.5311,137611.0
2023-09-27 15:10:00,53.34,53.45,53.15,53.17,110997.0,52.541,52.6493,52.3538,52.3735,110997.0
2023-09-27 15:20:00,53.18,53.29,53.18,53.2,63016.0,52.3834,52.4917,52.3834,52.4031,63016.0
2023-09-27 15:30:00,53.2,53.22,53.03,53.1,56470.0,52.4031,52.4228,52.2356,52.3046,56470.0
2023-09-27 15:40:00,53.06,53.06,52.79,52.87,234102.0,52.2652,52.2652,51.9992,52.078,234102.0
2023-09-27 15:50:00,52.87,53.09,52.86,53.08,173047.0,52.078,52.2947,52.0682,52.2849,173047.0
2023-09-28 09:30:00,52.92,53.09,52.82,52.96,289942.0,52.1273,52.2947,52.0288,52.1667,289942.0
2023-09-28 09:40:00,52.97,53.02,52.75,52.85,93849.0,52.1765,52.2258,51.9598,52.0583,93849.0
2023-09-28 09:50:00,52.86,53.23,52.86,53.22,118633.0,52.0682,52.4326,52.0682,52.4228,118633.0
2023-09-28 10:00:00,53.21,53.35,53.18,53.29,79947.0,52.4129,52.5508,52.3834,52.4917,79947.0
2023-09-28 10:10:00,53.26,53.33,53.03,53.21,157667.0,52.4622,52.5311,52.2356,52.4129,157667.0
2023-09-28 10:20:00,53.22,53.31,53.09,53.13,161315.0,52.4228,52.5114,52.2947,52.3341,161315.0
2023-09-28 10:30:00,53.14,53.16,52.87,53.16,138348.0,52.344,52.3637,52.078,52.3637,138348.0
2023-09-28 10:40:00,53.16,53.38,53.06,53.35,93502.0,52.3637,52.5804,52.2652,52.5508,93502.0
2023-09-28 10:50:00,53.35,53.42,53.3,53.37,92108.0,52.5508,52.6198,52.5016,52.5705,92108.0
2023-09-28 11:00:00,53.38,53.47,53.28,53.44,140267.0,52.5804,52.669,52.4819,52.6395,140267.0
2023-09-28 11:10:00,53.44,53.45,53.32,53.32,85015.0,52.6395,52.6493,52.5213,52.5213,85015.0
2023-09-28 11:20:00,53.33,53.61,53.32,53.61,153841.0,52.5311,52.8069,52.5213,52.8069,153841.0
2023-09-28 11:30:00,53.62,53.75,53.61,53.7,78898.0,52.8168,52.9448,52.8069,52.8956,78898.0
2023-09-28 11:40:00,53.7,53.88,53.7,53.86,170784.0,52.8956,53.0729,52.8956,53.0532,170784.0
2023-09-28 11:50:00,53.88,53.94,53.85,53.9,81336.0,53.0729,53.132,53.0434,53.0926,81336.0
2023-09-28 12:00:00,53.91,53.92,53.79,53.82,61384.0,53.1025,53.1123,52.9843,53.0138,61384.0
2023-09-28 12:10:00,53.82,53.91,53.79,53.9,34415.0,53.0138,53.1025,52.9843,53.0926,34415.0
2023-09-28 12:20:00,53.92,54.09,53.87,54.06,57422.0,53.1123,53.2798,53.0631,53.2502,57422.0
2023-09-28 12:30:00,54.08,54.08,53.93,53.99,79906.0,53.2699,53.2699,53.1222,53.1813,79906.0
2023-09-28 12:40:00,54.01,54.07,53.84,53.84,120927.0,53.201,53.2601,53.0335,53.0335,120927.0
2023-09-28 12:50:00,53.85,53.89,53.68,53.76,123377.0,53.0434,53.0828,52.8759,52.9547,123377.0
2023-09-28 13:00:00,53.77,53.84,53.61,53.8,81407.0,52.9646,53.0335,52.8069,52.9941,81407.0
2023-09-28 13:10:00,53.8,53.83,53.73,53.73,53874.0,52.9941,53.0237,52.9251,52.9251,53874.0
2023-09-28 13:20:00,53.73,53.85,53.65,53.65,43095.0,52.9251,53.0434,52.8463,52.8463,43095.0
2023-09-28 13:30:00,53.66,53.66,53.49,53.57,77962.0,52.8562,52.8562,52.6887,52.7675,77962.0
2023-09-28 13:40:00,53.58,53.64,53.47,53.6,72019.0,52.7774,52.8365,52.669,52.7971,72019.0
2023-09-28 13:50:00,53.61,53.64,53.53,53.58,43569.0,52.8069,52.8365,52.7281,52.7774,43569.0
2023-09-28 14:00:00,53.58,53.64,53.5,53.63,131661.0,52.7774,52.8365,52.6986,52.8266,131661.0
2023-09-28 14:10:00,53.63,53.81,53.57,53.76,87105.0,52.8266,53.004,52.7675,52.9547,87105.0
2023-09-28 14:20:00,53.76,53.8,53.7,53.76,73457.0,52.9547,52.9941,52.8956,52.9547,73457.0
2023-09-28 14:30:00,53.76,53.76,53.41,53.52,102236.0,52.9547,52.9547,52.6099,52.7183,102236.0
2023-09-28 14:40:00,53.54,53.66,53.49,53.52,28067.0,52.738,52.8562,52.6887,52.7183,28067.0
2023-09-28 14:50:00,53.52,53.63,53.45,53.63,29143.0,52.7183,52.8266,52.6493,52.8266,29143.0
2023-09-28 15:00:00,53.64,53.72,53.61,53.68,155380.0,52.8365,52.9153,52.8069,52.8759,155380.0
2023-09-28 15:10:00,53.69,53.91,53.68,53.87,97451.0,52.8857,53.1025,52.8759,53.0631,97451.0
2023-09-28 15:20:00,53.87,53.98,53.85,53.96,87825.0,53.0631,53.1714,53.0434,53.1517,87825.0
2023-09-28 15:30:00,53.96,53.98,53.54,53.55,140295.0,53.1517,53.1714,52.738,52.7478,140295.0
2023-09-28 15:40:00,53.55,53.7,53.53,53.56,57502.0,52.7478,52.8956,52.7281,52.7577,57502.0
2023-09-28 15:50:00,53.56,53.71,53.54,53.67,116313.0,52.7577,52.9054,52.738,52.866,116313.0
2023-09-29 09:30:00,54.45,54.49,54.27,54.35,238655.0,53.6344,53.6738,53.4571,53.5359,238655.0
2023-09-29 09:40:00,54.35,54.35,54.17,54.25,103236.0,53.5359,53.5359,53.3586,53.4374,103236.0
2023-09-29 09:50:00,54.25,54.42,54.21,54.38,75296.0,53.4374,53.6048,53.398,53.5654,75296.0
2023-09-29 10:00:00,54.39,54.46,54.27,54.32,109806.0,53.5753,53.6442,53.4571,53.5063,109806.0
2023-09-29 10:10:00,54.32,54.36,54.19,54.22,189977.0,53.5063,53.5457,53.3783,53.4078,189977.0
2023-09-29 10:20:00,54.23,54.28,54.03,54.12,159289.0,53.4177,53.4669,53.2207,53.3093,159289.0
2023-09-29 10:30:00,54.11,54.24,54.11,54.19,78045.0,53.2995,53.4275,53.2995,53.3783,78045.0
2023-09-29 10:40:00,54.19,54.3,54.12,54.29,81335.0,53.3783,53.4866,53.3093,53.4768,81335.0
2023-09-29 10:50:00,54.29,54.34,54.14,54.16,94893.0,53.4768,53.526,53.329,53.3487,94893.0
2023-09-29 11:00:00,54.19,54.2,54.01,54.09,151896.0,53.3783,53.3881,53.201,53.2798,151896.0
2023-09-29 11:10:00,54.1,54.17,54.07,54.16,99683.0,53.2896,53.3586,53.2601,53.3487,99683.0
2023-09-29 11:20:00,54.14,54.37,54.03,54.03,78753.0,53.329,53.5556,53.2207,53.2207,78753.0
2023-09-29 11:30:00,54.03,54.07,53.81,53.86,100940.0,53.2207,53.2601,53.004,53.0532,100940.0
2023-09-29 11:40:00,53.86,53.96,53.78,53.81,152925.0,53.0532,53.1517,52.9744,53.004,152925.0
2023-09-29 11:50:00,53.8,53.88,53.69,53.83,97080.0,52.9941,53.0729,52.8857,53.0237,97080.0
2023-09-29 12:00:00,53.84,53.94,53.77,53.9,50157.0,53.0335,53.132,52.9646,53.0926,50157.0
2023-09-29 12:10:00,53.89,53.95,53.71,53.84,75489.0,53.0828,53.1419,52.9054,53.0335,75489.0
2023-09-29 12:20:00,53.86,53.97,53.86,53.88,32396.0,53.0532,53.1616,53.0532,53.0729,32396.0
2023-09-29 12:30:00,53.86,53.93,53.81,53.84,27156.0,53.0532,53.1222,53.004,53.0335,27156.0
2023-09-29 12:40:00,53.82,53.9,53.62,53.65,73144.0,53.0138,53.0926,52.8168,52.8463,73144.0
2023-09-29 12:50:00,53.66,53.66,53.5,53.56,52250.0,52.8562,52.8562,52.6986,52.7577,52250.0
2023-09-29 13:00:00,53.57,53.57,53.21,53.27,84792.0,52.7675,52.7675,52.4129,52.472,84792.0
2023-09-29 13:10:00,53.26,53.32,53.15,53.22,58507.0,52.4622,52.5213,52.3538,52.4228,58507.0
2023-09-29 13:20:00,53.22,53.43,53.21,53.4,71150.0,52.4228,52.6296,52.4129,52.6001,71150.0
2023-09-29 13:30:00,53.4,53.45,53.32,53.36,33530.0,52.6001,52.6493,52.5213,52.5607,33530.0
2023-09-29 13:40:00,53.36,53.44,53.22,53.23,66761.0,52.5607,52.6395,52.4228,52.4326,66761.0
2023-09-29 13:50:00,53.25,53.3,53.08,53.08,30425.0,52.4523,52.5016,52.2849,52.2849,30425.0
2023-09-29 14:00:00,53.07,53.21,53.03,53.1,91939.0,52.275,52.4129,52.2356,52.3046,91939.0
2023-09-29 14:10:00,53.11,53.19,53.07,53.11,76804.0,52.3144,52.3932,52.275,52.3144,76804.0
2023-09-29 14:20:00,53.13,53.31,53.07,53.09,125954.0,52.3341,52.5114,52.275,52.2947,125954.0
2023-09-29 14:30:00,53.09,53.16,53.01,53.14,70052.0,52.2947,52.3637,52.2159,52.344,70052.0
2023-09-29 14:40:00,53.14,53.34,53.12,53.26,59910.0,52.344,52.541,52.3243,52.4622,59910.0
2023-09-29 14:50:00,53.25,53.58,53.21,53.58,78324.0,52.4523,52.7774,52.4129,52.7774,78324.0
2023-09-29 15:00:00,53.59,53.65,53.35,53.41,93499.0,52.7872,52.8463,52.5508,52.6099,93499.0
2023-09-29 15:10:00,53.41,53.6,53.37,53.51,105222.0,52.6099,52.7971,52.5705,52.7084,105222.0
2023-09-29 15:20:00,53.49,53.51,53.3,53.43,91071.0,52.6887,52.7084,52.5016,52.6296,91071.0
2023-09-29 15:30:00,53.43,53.43,53.25,53.4,114556.0,52.6296,52.6296,52.4523,52.6001,114556.0
2023-09-29 15:40:00,53.38,53.49,53.27,53.49,177555.0,52.5804,52.6887,52.472,52.6887,177555.0
2023-09-29 15:50:00,53.49,53.75,53.21,53.38,582118.0,52.6887,52.9448,52.4129,52.5804,582118.0
2023-10-02 09:30:00,53.15,53.45,53.08,53.42,294700.0,52.3538,52.6493,52.2849,52.6198,294700.0
2023-10-02 09:40:00,53.41,53.43,53.22,53.23,102980.0,52.6099,52.6296,52.4228,52.4326,102980.0
2023-10-02 09:50:00,53.25,53.31,53.07,53.23,127437.0,52.4523,52.5114,52.275,52.4326,127437.0
2023-10-02 10:00:00,53.19,53.55,53.13,53.36,129044.0,52.3932,52.7478,52.3341,52.5607,129044.0
2023-10-02 10:10:00,53.36,53.44,53.19,53.3,73872.0,52.5607,52.6395,52.3932,52.5016,73872.0
2023-10-02 10:20:00,53.34,53.47,53.17,53.22,88470.0,52.541,52.669,52.3735,52.4228,88470.0
2023-10-02 10:30:00,53.22,53.33,53.08,53.21,182611.0,52.4228,52.5311,52.2849,52.4129,182611.0
2023-10-02 10:40:00,53.22,53.28,52.99,53.16,226760.0,52.4228,52.4819,52.1962,52.3637,226760.0
2023-10-02 10:50:00,53.21,53.26,53.02,53.11,113348.0,52.4129,52.4622,52.2258,52.3144,113348.0
2023-10-02 11:00:00,53.12,53.39,53.1,53.2,66775.0,52.3243,52.5902,52.3046,52.4031,66775.0
2023-10-02 11:10:00,53.19,53.44,53.17,53.4,56806.0,52.3932,52.6395,52.3735,52.6001,56806.0
2023-10-02 11:20:00,53.4,53.63,53.4,53.59,73452.0,52.6001,52.8266,52.6001,52.7872,73452.0
2023-10-02 11:30:00,53.64,53.66,53.35,53.4,88150.0,52.8365,52.8562,52.5508,52.6001,88150.0
2023-10-02 11:40:00,53.39,53.39,53.12,53.15,77564.0,52.5902,52.5902,52.3243,52.3538,77564.0
2023-10-02 11:50:00,53.17,53.19,52.89,52.97,180636.0,52.3735,52.3932,52.0977,52.1765,180636.0
2023-10-02 12:00:00,52.96,52.98,52.76,52.8,98292.0,52.1667,52.1864,51.9697,52.0091,98292.0
2023-10-02 12:10:00,52.8,53.02,52.78,52.9,64434.0,52.0091,52.2258,51.9894,52.1076,64434.0
2023-10-02 12:20:00,52.89,53.03,52.85,52.91,37369.0,52.0977,52.2356,52.0583,52.1174,37369.0
2023-10-02 12:30:00,52.89,52.96,52.82,52.89,60757.0,52.0977,52.1667,52.0288,52.0977,60757.0
2023-10-02 12:40:00,52.87,52.91,52.64,52.64,61268.0,52.078,52.1174,51.8515,51.8515,61268.0
2023-10-02 12:50:00,52.66,52.75,52.64,52.73,67624.0,51.8712,51.9598,51.8515,51.9401,67624.0
2023-10-02 13:00:00,52.72,52.84,52.7,52.75,68629.0,51.9303,52.0485,51.9106,51.9598,68629.0
2023-10-02 13:10:00,52.74,52.88,52.67,52.85,61938.0,51.95,52.0879,51.881,52.0583,61938.0
2023-10-02 13:20:00,52.85,52.96,52.84,52.9,39017.0,52.0583,52.1667,52.0485,52.1076,39017.0
2023-10-02 13:30:00,52.93,52.96,52.82,52.85,41458.0,52.1371,52.1667,52.0288,52.0583,41458.0
2023-10-02 13:40:00,52.84,52.98,52.84,52.9,44673.0,52.0485,52.1864,52.0485,52.1076,44673.0
2023-10-02 13:50:00,52.91,53.01,52.87,52.87,19151.0,52.1174,52.2159,52.078,52.078,19151.0
2023-10-02 14:00:00,52.9,53.01,52.83,52.97,28416.0,52.1076,52.2159,52.0386,52.1765,28416.0
2023-10-02 14:10:00,52.97,53.2,52.96,53.0,155090.0,52.1765,52.4031,52.1667,52.2061,155090.0
2023-10-02 14:20:00,53.0,53.01,52.74,52.74,50622.0,52.2061,52.2159,51.95,51.95,50622.0
2023-10-02 14:30:00,52.79,52.83,52.7,52.71,38388.0,51.9992,52.0386,51.9106,51.9204,38388.0
2023-10-02 14:40:00,52.7,52.78,52.66,52.77,137453.0,51.9106,51.9894,51.8712,51.9795,137453.0
2023-10-02 14:50:00,52.79,52.9,52.74,52.8,26251.0,51.9992,52.1076,51.95,52.0091,26251.0
2023-10-02 15:00:00,52.79,52.87,52.65,52.84,81274.0,51.9992,52.078,51.8613,52.0485,81274.0
2023-10-02 15:10:00,52.84,52.94,52.78,52.87,44417.0,52.0485,52.147,51.9894,52.078,44417.0
2023-10-02 15:20:00,52.83,53.05,52.83,52.96,44200.0,52.0386,52.2553,52.0386,52.1667,44200.0
2023-10-02 15:30:00,52.95,53.1,52.92,53.06,79110.0,52.1568,52.3046,52.1273,52.2652,79110.0
2023-10-02 15:40:00,53.06,53.13,53.03,53.04,62383.0,52.2652,52.3341,52.2356,52.2455,62383.0
2023-10-02 15:50:00,53.04,53.35,52.99,53.35,228827.0,52.2455,52.5508,52.1962,52.5508,228827.0
2023-10-03 09:30:00,52.76,52.92,52.72,52.84,271702.0,51.9697,52.1273,51.9303,52.0485,271702.0
2023-10-03 09:40:00,52.82,53.11,52.8,53.07,157515.0,52.0288,52.3144,52.0091,52.275,157515.0
2023-10-03 09:50:00,53.07,53.16,53.01,53.07,60570.0,52.275,52.3637,52.2159,52.275,60570.0
2023-10-03 10:00:00,53.08,53.09,52.36,52.4,258064.0,52.2849,52.2947,51.5757,51.6151,258064.0
2023-10-03 10:10:00,52.41,52.66,52.1,52.2,248563.0,51.6249,51.8712,51.3196,51.4181,248563.0
2023-10-03 10:20:00,52.2,52.32,52.13,52.14,207406.0,51.4181,51.5363,51.3491,51.359,207406.0
2023-10-03 10:30:00,52.13,52.28,52.04,52.05,160886.0,51.3491,51.4969,51.2605,51.2703,160886.0
2023-10-03 10:40:00,52.04,52.2,51.93,51.98,86130.0,51.2605,51.4181,51.1521,51.2014,86130.0
2023-10-03 10:50:00,51.96,52.01,51.87,51.95,107298.0,51.1817,51.2309,51.093,51.1718,107298.0
2023-10-03 11:00:00,51.94,52.0,51.84,51.91,139551.0,51.162,51.2211,51.0635,51.1324,139551.0
2023-10-03 11:10:00,51.91,51.98,51.82,51.96,61664.0,51.1324,51.2014,51.0438,51.1817,61664.0
2023-10-03 11:20:00,51.96,52.04,51.85,51.89,27967.0,51.1817,51.2605,51.0733,51.1127,27967.0
2023-10-03 11:30:00,51.87,51.96,51.7,51.79,63287.0,51.093,51.1817,50.9256,51.0142,63287.0
2023-10-03 11:40:00,51.8,51.85,51.73,51.75,54653.0,51.0241,51.0733,50.9551,50.9748,54653.0
2023-10-03 11:50:00,51.74,51.83,51.71,51.8,55005.0,50.965,51.0536,50.9354,51.0241,55005.0
2023-10-03 12:00:00,51.8,52.05,51.8,51.93,107952.0,51.0241,51.2703,51.0241,51.1521,107952.0
2023-10-03 12:10:00,51.94,52.08,51.9,52.01,55062.0,51.162,51.2999,51.1226,51.2309,55062.0
2023-10-03 12:20:00,52.02,52.13,51.91,52.12,115576.0,51.2408,51.3491,51.1324,51.3393,115576.0
2023-10-03 12:30:00,52.12,52.15,51.99,52.06,49443.0,51.3393,51.3688,51.2112,51.2802,49443.0
2023-10-03 12:40:00,52.06,52.15,51.96,52.1,93090.0,51.2802,51.3688,51.1817,51.3196,93090.0
2023-10-03 12:50:00,52.08,52.12,51.99,52.06,80855.0,51.2999,51.3393,51.2112,51.2802,80855.0
2023-10-03 13:00:00,52.08,52.2,52.04,52.04,46246.0,51.2999,51.4181,51.2605,51.2605,46246.0
2023-10-03 13:10:00,52.05,52.07,51.98,51.98,44992.0,51.2703,51.29,51.2014,51.2014,44992.0
2023-10-03 13:20:00,51.96,52.07,51.9,51.95,55440.0,51.1817,51.29,51.1226,51.1718,55440.0
2023-10-03 13:30:00,51.95,51.97,51.84,51.86,39108.0,51.1718,51.1915,51.0635,51.0832,39108.0
2023-10-03 13:40:00,51.87,51.95,51.77,51.78,57778.0,51.093,51.1718,50.9945,51.0044,57778.0
2023-10-03 13:50:00,51.81,51.82,51.69,51.73,42312.0,51.0339,51.0438,50.9157,50.9551,42312.0
2023-10-03 14:00:00,51.73,51.79,51.58,51.61,79963.0,50.9551,51.0142,50.8074,50.8369,79963.0
2023-10-03 14:10:00,51.62,51.66,51.55,51.63,37847.0,50.8468,50.8862,50.7778,50.8566,37847.0
2023-10-03 14:20:00,51.64,51.69,51.58,51.64,78116.0,50.8665,50.9157,50.8074,50.8665,78116.0
2023-10-03 14:30:00,51.63,51.8,51.62,51.8,69324.0,50.8566,51.0241,50.8468,51.0241,69324.0
2023-10-03 14:40:00,51.8,51.85,51.75,51.82,79037.0,51.0241,51.0733,50.9748,51.0438,79037.0
2023-10-03 14:50:00,51.82,51.88,51.77,51.78,77508.0,51.0438,51.1029,50.9945,51.0044,77508.0
2023-10-03 15:00:00,51.78,51.87,51.64,51.71,46556.0,51.0044,51.093,50.8665,50.9354,46556.0
2023-10-03 15:10:00,51.71,51.76,51.64,51.71,41411.0,50.9354,50.9847,50.8665,50.9354,41411.0
2023-10-03 15:20:00,51.71,51.78,51.66,51.66,45488.0,50.9354,51.0044,50.8862,50.8862,45488.0
2023-10-03 15:30:00,51.67,51.69,51.59,51.67,51474.0,50.896,50.9157,50.8172,50.896,51474.0
2023-10-03 15:40:00,51.68,51.85,51.67,51.8,72615.0,50.9059,51.0733,50.896,51.0241,72615.0
2023-10-03 15:50:00,51.79,51.94,51.77,51.92,197336.0,51.0142,51.162,50.9945,51.1423,197336.0
2023-10-04 09:30:00,52.0,52.34,51.97,52.28,294317.0,51.2211,51.556,51.1915,51.4969,294317.0
2023-10-04 09:40:00,52.27,52.29,52.04,52.12,193716.0,51.487,51.5067,51.2605,51.3393,193716.0
2023-10-04 09:50:00,52.13,52.22,51.99,52.11,128109.0,51.3491,51.4378,51.2112,51.3294,128109.0
2023-10-04 10:00:00,52.1,52.2,51.76,51.84,166656.0,51.3196,51.4181,50.9847,51.0635,166656.0
2023-10-04 10:10:00,51.88,51.99,51.8,51.92,137334.0,51.1029,51.2112,51.0241,51.1423,137334.0
2023-10-04 10:20:00,51.94,51.94,51.64,51.64,127102.0,51.162,51.162,50.8665,50.8665,127102.0
2023-10-04 10:30:00,51.66,52.06,51.65,52.0,99882.0,50.8862,51.2802,50.8763,51.2211,99882.0
2023-10-04 10:40:00,52.0,52.14,51.71,51.72,86861.0,51.2211,51.359,50.9354,50.9453,86861.0
2023-10-04 10:50:00,51.72,51.82,51.67,51.75,187515.0,50.9453,51.0438,50.896,50.9748,187515.0
2023-10-04 11:00:00,51.75,51.94,51.67,51.91,74269.0,50.9748,51.162,50.896,51.1324,74269.0
2023-10-04 11:10:00,51.92,52.16,51.92,52.15,52964.0,51.1423,51.3787,51.1423,51.3688,52964.0
2023-10-04 11:20:00,52.18,52.23,52.06,52.19,39657.0,51.3984,51.4476,51.2802,51.4082,39657.0
2023-10-04 11:30:00,52.2,52.22,52.07,52.18,52066.0,51.4181,51.4378,51.29,51.3984,52066.0
2023-10-04 11:40:00,52.18,52.39,52.04,52.31,140612.0,51.3984,51.6052,51.2605,51.5264,140612.0
2023-10-04 11:50:00,52.31,52.47,52.23,52.47,87728.0,51.5264,51.684,51.4476,51.684,87728.0
2023-10-04 12:00:00,52.47,52.49,52.32,52.36,1167543.0,51.684,51.7037,51.5363,51.5757,1167543.0
2023-10-04 12:10:00,52.37,52.46,52.3,52.46,164236.0,51.5855,51.6742,51.5166,51.6742,164236.0
2023-10-04 12:20:00,52.46,52.52,52.36,52.48,116464.0,51.6742,51.7333,51.5757,51.6939,116464.0
2023-10-04 12:30:00,52.49,52.56,52.43,52.45,89300.0,51.7037,51.7727,51.6446,51.6643,89300.0
2023-10-04 12:40:00,52.45,52.5,52.37,52.49,277483.0,51.6643,51.7136,51.5855,51.7037,277483.0
2023-10-04 12:50:00,52.49,52.51,52.34,52.39,676121.0,51.7037,51.7234,51.556,51.6052,676121.0
2023-10-04 13:00:00,52.39,52.41,52.28,52.36,168885.0,51.6052,51.6249,51.4969,51.5757,168885.0
2023-10-04 13:10:00,52.37,52.37,52.26,52.31,179966.0,51.5855,51.5855,51.4772,51.5264,179966.0
2023-10-04 13:20:00,52.31,52.36,52.11,52.13,1036852.0,51.5264,51.5757,51.3294,51.3491,1036852.0
2023-10-04 13:30:00,52.12,52.18,52.06,52.16,448508.0,51.3393,51.3984,51.2802,51.3787,448508.0
2023-10-04 13:40:00,52.16,52.2,52.06,52.19,532236.0,51.3787,51.4181,51.2802,51.4082,532236.0
2023-10-04 13:50:00,52.18,52.18,51.99,52.03,626050.0,51.3984,51.3984,51.2112,51.2506,626050.0
2023-10-04 14:00:00,52.02,52.1,51.95,51.98,327197.0,51.2408,51.3196,51.1718,51.2014,327197.0
2023-10-04 14:10:00,51.98,52.17,51.97,52.16,308224.0,51.2014,51.3885,51.1915,51.3787,308224.0
2023-10-04 14:20:00,52.16,52.17,51.91,52.11,308460.0,51.3787,51.3885,51.1324,51.3294,308460.0
2023-10-04 14:30:00,52.11,52.18,52.01,52.14,300643.0,51.3294,51.3984,51.2309,51.359,300643.0
2023-10-04 14:40:00,52.13,52.28,52.11,52.21,260191.0,51.3491,51.4969,51.3294,51.4279,260191.0
2023-10-04 14:50:00,52.2,52.32,52.17,52.29,288087.0,51.4181,51.5363,51.3885,51.5067,288087.0
2023-10-04 15:00:00,52.29,52.38,52.25,52.36,63043.0,51.5067,51.5954,51.4673,51.5757,63043.0
2023-10-04 15:10:00,52.37,52.67,52.35,52.59,210803.0,51.5855,51.881,51.5658,51.8022,210803.0
2023-10-04 15:20:00,52.59,52.66,52.54,52.58,165087.0,51.8022,51.8712,51.753,51.7924,165087.0
2023-10-04 15:30:00,52.59,52.83,52.57,52.75,136740.0,51.8022,52.0386,51.7825,51.9598,136740.0
2023-10-04 15:40:00,52.74,52.81,52.67,52.67,128397.0,51.95,52.0189,51.881,51.881,128397.0
2023-10-04 15:50:00,52.66,52.79,52.53,52.64,223347.0,51.8712,51.9992,51.7431,51.8515,223347.0
2023-10-05 09:30:00,52.54,52.75,52.49,52.49,360428.0,51.753,51.9598,51.7037,51.7037,360428.0
2023-10-05 09:40:00,52.5,52.51,52.33,52.37,112005.0,51.7136,51.7234,51.5461,51.5855,112005.0
2023-10-05 09:50:00,52.36,52.49,52.28,52.47,69627.0,51.5757,51.7037,51.4969,51.684,69627.0
2023-10-05 10:00:00,52.48,52.48,52.12,52.21,124791.0,51.6939,51.6939,51.3393,51.4279,124791.0
2023-10-05 10:10:00,52.21,52.34,52.14,52.33,67967.0,51.4279,51.556,51.359,51.5461,67967.0
2023-10-05 10:20:00,52.34,52.39,52.16,52.3,29412.0,51.556,51.6052,51.3787,51.5166,29412.0
2023-10-05 10:30:00,52.3,52.32,51.91,51.94,124524.0,51.5166,51.5363,51.1324,51.162,124524.0
2023-10-05 10:40:00,51.92,51.99,51.86,51.93,61074.0,51.1423,51.2112,51.0832,51.1521,61074.0
2023-10-05 10:50:00,51.91,52.0,51.89,51.94,48130.0,51.1324,51.2211,51.1127,51.162,48130.0
2023-10-05 11:00:00,51.95,51.97,51.75,51.77,34617.0,51.1718,51.1915,50.9748,50.9945,34617.0
2023-10-05 11:10:00,51.82,51.96,51.78,51.85,56329.0,51.0438,51.1817,51.0044,51.0733,56329.0
2023-10-05 11:20:00,51.85,52.05,51.84,51.94,43506.0,51.0733,51.2703,51.0635,51.162,43506.0
2023-10-05 11:30:00,51.94,52.03,51.85,51.99,36367.0,51.162,51.2506,51.0733,51.2112,36367.0
2023-10-05 11:40:00,52.0,52.02,51.88,51.96,25120.0,51.2211,51.2408,51.1029,51.1817,25120.0
2023-10-05 11:50:00,51.94,52.1,51.9,51.95,74138.0,51.162,51.3196,51.1226,51.1718,74138.0
2023-10-05 12:00:00,51.95,52.09,51.92,52.09,22444.0,51.1718,51.3097,51.1423,51.3097,22444.0
2023-10-05 12:10:00,52.07,52.2,52.06,52.13,37362.0,51.29,51.4181,51.2802,51.3491,37362.0
2023-10-05 12:20:00,52.14,52.26,52.14,52.25,46788.0,51.359,51.4772,51.359,51.4673,46788.0
2023-10-05 12:30:00,52.23,52.31,52.18,52.19,53027.0,51.4476,51.5264,51.3984,51.4082,53027.0
2023-10-05 12:40:00,52.17,52.17,52.03,52.04,57480.0,51.3885,51.3885,51.2506,51.2605,57480.0
2023-10-05 12:50:00,52.06,52.13,52.02,52.1,50463.0,51.2802,51.3491,51.2408,51.3196,50463.0
2023-10-05 13:00:00,52.09,52.14,51.92,51.93,27357.0,51.3097,51.359,51.1423,51.1521,27357.0
2023-10-05 13:10:00,51.95,52.14,51.94,52.1,26993.0,51.1718,51.359,51.162,51.3196,26993.0
2023-10-05 13:20:00,52.08,52.19,52.06,52.19,45745.0,51.2999,51.4082,51.2802,51.4082,45745.0
2023-10-05 13:30:00,52.18,52.42,52.07,52.39,154771.0,51.3984,51.6348,51.29,51.6052,154771.0
2023-10-05 13:40:00,52.4,52.48,52.39,52.44,36148.0,51.6151,51.6939,51.6052,51.6545,36148.0
2023-10-05 13:50:00,52.44,52.47,52.37,52.44,24133.0,51.6545,51.684,51.5855,51.6545,24133.0
2023-10-05 14:00:00,52.49,52.58,52.46,52.46,42946.0,51.7037,51.7924,51.6742,51.6742,42946.0
2023-10-05 14:10:00,52.47,52.57,52.42,52.53,30794.0,51.684,51.7825,51.6348,51.7431,30794.0
2023-10-05 14:20:00,52.53,52.54,52.42,52.51,29272.0,51.7431,51.753,51.6348,51.7234,29272.0
2023-10-05 14:30:00,52.52,52.75,52.52,52.75,43463.0,51.7333,51.9598,51.7333,51.9598,43463.0
2023-10-05 14:40:00,52.72,52.78,52.63,52.67,115881.0,51.9303,51.9894,51.8416,51.881,115881.0
2023-10-05 14:50:00,52.69,52.72,52.64,52.71,25135.0,51.9007,51.9303,51.8515,51.9204,25135.0
2023-10-05 15:00:00,52.71,52.74,52.64,52.67,21569.0,51.9204,51.95,51.8515,51.881,21569.0
2023-10-05 15:10:00,52.65,52.66,52.53,52.56,165057.0,51.8613,51.8712,51.7431,51.7727,165057.0
2023-10-05 15:20:00,52.57,52.66,52.49,52.66,26737.0,51.7825,51.8712,51.7037,51.8712,26737.0
2023-10-05 15:30:00,52.67,52.68,52.59,52.6,18149.0,51.881,51.8909,51.8022,51.8121,18149.0
2023-10-05 15:40:00,52.59,52.68,52.56,52.64,19481.0,51.8022,51.8909,51.7727,51.8515,19481.0
2023-10-05 15:50:00,52.64,52.66,52.49,52.57,209458.0,51.8515,51.8712,51.7037,51.7825,209458.0
2023-10-06 09:30:00,51.93,52.19,51.78,51.83,267389.0,51.1521,51.4082,51.0044,51.0536,267389.0
2023-10-06 09:40:00,51.81,52.12,51.72,51.82,164794.0,51.0339,51.3393,50.9453,51.0438,164794.0
2023-10-06 09:50:00,51.83,51.97,51.7,51.91,142782.0,51.0536,51.1915,50.9256,51.1324,142782.0
2023-10-06 10:00:00,51.92,51.92,51.6,51.68,157537.0,51.1423,51.1423,50.8271,50.9059,157537.0
2023-10-06 10:10:00,51.66,51.94,51.64,51.78,122994.0,50.8862,51.162,50.8665,51.0044,122994.0
2023-10-06 10:20:00,51.76,52.2,51.65,52.18,145584.0,50.9847,51.4181,50.8763,51.3984,145584.0
2023-10-06 10:30:00,52.22,52.47,52.2,52.44,169564.0,51.4378,51.684,51.4181,51.6545,169564.0
2023-10-06 10:40:00,52.43,52.51,52.33,52.43,69646.0,51.6446,51.7234,51.5461,51.6446,69646.0
2023-10-06 10:50:00,52.41,52.47,52.24,52.39,126267.0,51.6249,51.684,51.4575,51.6052,126267.0
2023-10-06 11:00:00,52.4,52.69,52.39,52.66,97934.0,51.6151,51.9007,51.6052,51.8712,97934.0
2023-10-06 11:10:00,52.68,52.76,52.61,52.63,218206.0,51.8909,51.9697,51.8219,51.8416,218206.0
2023-10-06 11:20:00,52.64,52.98,52.62,52.88,196736.0,51.8515,52.1864,51.8318,52.0879,196736.0
2023-10-06 11:30:00,52.9,53.23,52.89,53.19,137162.0,52.1076,52.4326,52.0977,52.3932,137162.0
2023-10-06 11:40:00,53.19,53.43,53.19,53.43,215370.0,52.3932,52.6296,52.3932,52.6296,215370.0
2023-10-06 11:50:00,53.44,53.65,53.36,53.63,190904.0,52.6395,52.8463,52.5607,52.8266,190904.0
2023-10-06 12:00:00,53.65,53.75,53.58,53.62,188812.0,52.8463,52.9448,52.7774,52.8168,188812.0
2023-10-06 12:10:00,53.62,53.63,53.49,53.58,140061.0,52.8168,52.8266,52.6887,52.7774,140061.0
2023-10-06 12:20:00,53.58,53.59,53.38,53.49,102387.0,52.7774,52.7872,52.5804,52.6887,102387.0
2023-10-06 12:30:00,53.5,53.5,53.36,53.41,66949.0,52.6986,52.6986,52.5607,52.6099,66949.0
2023-10-06 12:40:00,53.42,53.6,53.41,53.57,60166.0,52.6198,52.7971,52.6099,52.7675,60166.0
2023-10-06 12:50:00,53.59,53.6,53.45,53.5,31173.0,52.7872,52.7971,52.6493,52.6986,31173.0
2023-10-06 13:00:00,53.51,53.56,53.48,53.52,11454.0,52.7084,52.7577,52.6789,52.7183,11454.0
2023-10-06 13:10:00,53.54,53.7,53.46,53.69,101564.0,52.738,52.8956,52.6592,52.8857,101564.0
2023-10-06 13:20:00,53.7,53.84,53.68,53.78,256326.0,52.8956,53.0335,52.8759,52.9744,256326.0
2023-10-06 13:30:00,53.78,53.89,53.75,53.83,64960.0,52.9744,53.0828,52.9448,53.0237,64960.0
2023-10-06 13:40:00,53.83,53.85,53.69,53.79,38764.0,53.0237,53.0434,52.8857,52.9843,38764.0
2023-10-06 13:50:00,53.78,53.87,53.75,53.86,22443.0,52.9744,53.0631,52.9448,53.0532,22443.0
2023-10-06 14:00:00,53.85,53.89,53.77,53.88,97216.0,53.0434,53.0828,52.9646,53.0729,97216.0
2023-10-06 14:10:00,53.88,53.93,53.84,53.85,32957.0,53.0729,53.1222,53.0335,53.0434,32957.0
2023-10-06 14:20:00,53.86,54.04,53.85,54.04,56651.0,53.0532,53.2305,53.0434,53.2305,56651.0
2023-10-06 14:30:00,54.03,54.16,54.0,54.15,96019.0,53.2207,53.3487,53.1911,53.3389,96019.0
2023-10-06 14:40:00,54.12,54.2,54.11,54.15,64935.0,53.3093,53.3881,53.2995,53.3389,64935.0
2023-10-06 14:50:00,54.12,54.13,54.04,54.09,38275.0,53.3093,53.3192,53.2305,53.2798,38275.0
2023-10-06 15:00:00,54.1,54.1,53.97,54.09,43256.0,53.2896,53.2896,53.1616,53.2798,43256.0
2023-10-06 15:10:00,54.07,54.07,53.95,54.0,61216.0,53.2601,53.2601,53.1419,53.1911,61216.0
2023-10-06 15:20:00,53.98,54.12,53.96,54.12,81238.0,53.1714,53.3093,53.1517,53.3093,81238.0
2023-10-06 15:30:00,54.11,54.16,54.02,54.12,74010.0,53.2995,53.3487,53.2108,53.3093,74010.0
2023-10-06 15:40:00,54.14,54.15,54.02,54.04,53268.0,53.329,53.3389,53.2108,53.2305,53268.0
2023-10-06 15:50:00,54.04,54.04,53.77,53.82,341481.0,53.2305,53.2305,52.9646,53.0138,341481.0
2023-10-09 09:30:00,53.32,53.45,53.27,53.43,144683.0,52.5213,52.6493,52.472,52.6296,144683.0
2023-10-09 09:40:00,53.42,53.63,53.37,53.58,55685.0,52.6198,52.8266,52.5705,52.7774,55685.0
2023-10-09 09:50:00,53.59,53.69,53.49,53.63,27922.0,52.7872,52.8857,52.6887,52.8266,27922.0
2023-10-09 10:00:00,53.63,53.7,53.34,53.47,98550.0,52.8266,52.8956,52.541,52.669,98550.0
2023-10-09 10:10:00,53.47,53.57,53.42,53.55,33230.0,52.669,52.7675,52.6198,52.7478,33230.0
2023-10-09 10:20:00,53.54,53.63,53.48,53.49,45227.0,52.738,52.8266,52.6789,52.6887,45227.0
2023-10-09 10:30:00,53.51,53.55,53.35,53.39,61083.0,52.7084,52.7478,52.5508,52.5902,61083.0
2023-10-09 10:40:00,53.39,53.46,53.21,53.21,47880.0,52.5902,52.6592,52.4129,52.4129,47880.0
2023-10-09 10:50:00,53.21,53.3,53.18,53.26,39638.0,52.4129,52.5016,52.3834,52.4622,39638.0
2023-10-09 11:00:00,53.25,53.35,53.24,53.3,17660.0,52.4523,52.5508,52.4425,52.5016,17660.0
2023-10-09 11:10:00,53.31,53.43,53.25,53.43,32165.0,52.5114,52.6296,52.4523,52.6296,32165.0
2023-10-09 11:20:00,53.44,53.61,53.41,53.6,44950.0,52.6395,52.8069,52.6099,52.7971,44950.0
2023-10-09 11:30:00,53.6,53.66,53.59,53.61,51103.0,52.7971,52.8562,52.7872,52.8069,51103.0
2023-10-09 11:40:00,53.6,53.62,53.49,53.56,81579.0,52.7971,52.8168,52.6887,52.7577,81579.0
2023-10-09 11:50:00,53.56,53.69,53.55,53.69,42051.0,52.7577,52.8857,52.7478,52.8857,42051.0
2023-10-09 12:00:00,53.68,53.79,53.62,53.75,89262.0,52.8759,52.9843,52.8168,52.9448,89262.0
2023-10-09 12:10:00,53.75,53.81,53.72,53.8,38997.0,52.9448,53.004,52.9153,52.9941,38997.0
2023-10-09 12:20:00,53.8,53.92,53.72,53.72,56340.0,52.9941,53.1123,52.9153,52.9153,56340.0
2023-10-09 12:30:00,53.72,53.79,53.66,53.68,76730.0,52.9153,52.9843,52.8562,52.8759,76730.0
2023-10-09 12:40:00,53.68,53.7,53.57,53.66,56564.0,52.8759,52.8956,52.7675,52.8562,56564.0
2023-10-09 12:50:00,53.68,53.71,53.56,53.65,48995.0,52.8759,52.9054,52.7577,52.8463,48995.0
2023-10-09 13:00:00,53.66,53.73,53.63,53.72,72642.0,52.8562,52.9251,52.8266,52.9153,72642.0
2023-10-09 13:10:00,53.73,53.8,53.7,53.77,16800.0,52.9251,52.9941,52.8956,52.9646,16800.0
2023-10-09 13:20:00,53.78,53.91,53.74,53.9,24083.0,52.9744,53.1025,52.935,53.0926,24083.0
2023-10-09 13:30:00,53.91,54.11,53.91,54.1,71897.0,53.1025,53.2995,53.1025,53.2896,71897.0
2023-10-09 13:40:00,54.11,54.4,54.11,54.33,99465.0,53.2995,53.5851,53.2995,53.5162,99465.0
2023-10-09 13:50:00,54.33,54.44,54.32,54.44,60437.0,53.5162,53.6245,53.5063,53.6245,60437.0
2023-10-09 14:00:00,54.46,54.57,54.37,54.51,65433.0,53.6442,53.7526,53.5556,53.6935,65433.0
2023-10-09 14:10:00,54.5,54.53,54.46,54.47,94912.0,53.6836,53.7132,53.6442,53.6541,94912.0
2023-10-09 14:20:00,54.47,54.54,54.43,54.53,143206.0,53.6541,53.723,53.6147,53.7132,143206.0
2023-10-09 14:30:00,54.53,54.56,54.36,54.47,66237.0,53.7132,53.7427,53.5457,53.6541,66237.0
2023-10-09 14:40:00,54.48,54.62,54.47,54.53,79151.0,53.6639,53.8018,53.6541,53.7132,79151.0
2023-10-09 14:50:00,54.54,54.65,54.5,54.56,214053.0,53.723,53.8314,53.6836,53.7427,214053.0
2023-10-09 15:00:00,54.56,54.59,54.46,54.54,226765.0,53.7427,53.7723,53.6442,53.723,226765.0
2023-10-09 15:10:00,54.54,54.59,54.43,54.45,87303.0,53.723,53.7723,53.6147,53.6344,87303.0
2023-10-09 15:20:00,54.43,54.51,54.42,54.5,153612.0,53.6147,53.6935,53.6048,53.6836,153612.0
2023-10-09 15:30:00,54.49,54.49,54.38,54.39,53651.0,53.6738,53.6738,53.5654,53.5753,53651.0
2023-10-09 15:40:00,54.39,54.41,54.31,54.4,96636.0,53.5753,53.595,53.4965,53.5851,96636.0
2023-10-09 15:50:00,54.4,54.49,54.35,54.49,198112.0,53.5851,53.6738,53.5359,53.6738,198112.0
2023-10-10 09:30:00,54.66,54.73,54.57,54.62,303500.0,53.8412,53.9102,53.7526,53.8018,303500.0
2023-10-10 09:40:00,54.62,54.72,54.55,54.67,74059.0,53.8018,53.9003,53.7329,53.8511,74059.0
2023-10-10 09:50:00,54.68,54.83,54.68,54.83,113909.0,53.8609,54.0087,53.8609,54.0087,113909.0
2023-10-10 10:00:00,54.85,55.01,54.85,54.99,167735.0,54.0284,54.186,54.0284,54.1663,167735.0
2023-10-10 10:10:00,54.98,55.14,54.95,55.14,99543.0,54.1564,54.314,54.1269,54.314,99543.0
2023-10-10 10:20:00,55.13,55.23,55.08,55.19,104426.0,54.3042,54.4027,54.2549,54.3633,104426.0
2023-10-10 10:30:00,55.2,55.34,55.15,55.27,105957.0,54.3731,54.511,54.3239,54.4421,105957.0
2023-10-10 10:40:00,55.25,55.28,55.15,55.17,72074.0,54.4224,54.4519,54.3239,54.3436,72074.0
2023-10-10 10:50:00,55.2,55.3,55.18,55.25,57572.0,54.3731,54.4716,54.3534,54.4224,57572.0
2023-10-10 11:00:00,55.25,55.48,55.21,55.35,110335.0,54.4224,54.6489,54.383,54.5209,110335.0
2023-10-10 11:10:00,55.36,55.58,55.33,55.57,160437.0,54.5307,54.7474,54.5012,54.7376,160437.0
2023-10-10 11:20:00,55.57,55.57,55.46,55.52,80547.0,54.7376,54.7376,54.6292,54.6883,80547.0
2023-10-10 11:30:00,55.52,55.58,55.48,55.57,50815.0,54.6883,54.7474,54.6489,54.7376,50815.0
2023-10-10 11:40:00,55.57,55.65,55.56,55.59,65955.0,54.7376,54.8164,54.7277,54.7573,65955.0
2023-10-10 11:50:00,55.61,55.7,55.59,55.67,30898.0,54.777,54.8656,54.7573,54.8361,30898.0
2023-10-10 12:00:00,55.68,55.69,55.62,55.63,41084.0,54.8459,54.8558,54.7868,54.7967,41084.0
2023-10-10 12:10:00,55.65,55.73,55.65,55.7,24695.0,54.8164,54.8952,54.8164,54.8656,24695.0
2023-10-10 12:20:00,55.7,55.7,55.59,55.68,29266.0,54.8656,54.8656,54.7573,54.8459,29266.0
2023-10-10 12:30:00,55.69,55.71,55.6,55.63,20475.0,54.8558,54.8755,54.7671,54.7967,20475.0
2023-10-10 12:40:00,55.65,55.65,55.57,55.58,24922.0,54.8164,54.8164,54.7376,54.7474,24922.0
2023-10-10 12:50:00,55.57,55.67,55.57,55.61,30475.0,54.7376,54.8361,54.7376,54.777,30475.0
2023-10-10 13:00:00,55.62,55.62,55.19,55.25,208170.0,54.7868,54.7868,54.3633,54.4224,208170.0
2023-10-10 13:10:00,55.24,55.3,55.09,55.22,59817.0,54.4125,54.4716,54.2648,54.3928,59817.0
2023-10-10 13:20:00,55.22,55.3,55.19,55.26,45131.0,54.3928,54.4716,54.3633,54.4322,45131.0
2023-10-10 13:30:00,55.27,55.28,55.13,55.21,33701.0,54.4421,54.4519,54.3042,54.383,33701.0
2023-10-10 13:40:00,55.25,55.35,55.24,55.3,66718.0,54.4224,54.5209,54.4125,54.4716,66718.0
2023-10-10 13:50:00,55.3,55.34,55.18,55.28,42761.0,54.4716,54.511,54.3534,54.4519,42761.0
2023-10-10 14:00:00,55.25,55.32,55.2,55.21,1185193.0,54.4224,54.4913,54.3731,54.383,1185193.0
2023-10-10 14:10:00,55.21,55.26,55.1,55.2,1025440.0,54.383,54.4322,54.2746,54.3731,1025440.0
2023-10-10 14:20:00,55.2,55.23,55.04,55.11,345167.0,54.3731,54.4027,54.2155,54.2845,345167.0
2023-10-10 14:30:00,55.12,55.24,55.09,55.16,129421.0,54.2943,54.4125,54.2648,54.3337,129421.0
2023-10-10 14:40:00,55.14,55.35,55.12,55.23,68759.0,54.314,54.5209,54.2943,54.4027,68759.0
2023-10-10 14:50:00,55.23,55.24,55.0,55.07,202396.0,54.4027,54.4125,54.1761,54.2451,202396.0
2023-10-10 15:00:00,55.07,55.17,55.04,55.16,80440.0,54.2451,54.3436,54.2155,54.3337,80440.0
2023-10-10 15:10:00,55.16,55.21,55.09,55.13,59951.0,54.3337,54.383,54.2648,54.3042,59951.0
2023-10-10 15:20:00,55.13,55.14,55.04,55.11,38578.0,54.3042,54.314,54.2155,54.2845,38578.0
2023-10-10 15:30:00,55.1,55.17,55.06,55.09,38905.0,54.2746,54.3436,54.2352,54.2648,38905.0
2023-10-10 15:40:00,55.09,55.18,55.09,55.17,79304.0,54.2648,54.3534,54.2648,54.3436,79304.0
2023-10-10 15:50:00,55.17,55.2,54.99,55.05,481246.0,54.3436,54.3731,54.1663,54.2254,481246.0
2023-10-11 09:30:00,55.34,55.52,55.33,55.44,140734.0,54.511,54.6883,54.5012,54.6095,140734.0
2023-10-11 09:40:00,55.46,55.5,55.35,55.43,80919.0,54.6292,54.6686,54.5209,54.5997,80919.0
2023-10-11 09:50:00,55.42,55.44,55.23,55.28,122320.0,54.5898,54.6095,54.4027,54.4519,122320.0
2023-10-11 10:00:00,55.29,55.32,55.19,55.24,46307.0,54.4618,54.4913,54.3633,54.4125,46307.0
2023-10-11 10:10:00,55.26,55.26,55.08,55.12,57067.0,54.4322,54.4322,54.2549,54.2943,57067.0
2023-10-11 10:20:00,55.11,55.2,55.08,55.16,30635.0,54.2845,54.3731,54.2549,54.3337,30635.0
2023-10-11 10:30:00,55.16,55.21,55.08,55.19,51291.0,54.3337,54.383,54.2549,54.3633,51291.0
2023-10-11 10:40:00,55.18,55.21,55.04,55.1,147876.0,54.3534,54.383,54.2155,54.2746,147876.0
2023-10-11 10:50:00,55.11,55.3,55.11,55.29,88548.0,54.2845,54.4716,54.2845,54.4618,88548.0
2023-10-11 11:00:00,55.29,55.37,55.27,55.3,58330.0,54.4618,54.5406,54.4421,54.4716,58330.0
2023-10-11 11:10:00,55.3,55.33,54.97,55.02,110363.0,54.4716,54.5012,54.1466,54.1958,110363.0
2023-10-11 11:20:00,55.0,55.09,54.98,55.02,56776.0,54.1761,54.2648,54.1564,54.1958,56776.0
2023-10-11 11:30:00,55.03,55.08,55.0,55.01,25882.0,54.2057,54.2549,54.1761,54.186,25882.0
2023-10-11 11:40:00,55.02,55.1,54.96,55.05,51642.0,54.1958,54.2746,54.1367,54.2254,51642.0
2023-10-11 11:50:00,55.06,55.16,55.01,55.02,34494.0,54.2352,54.3337,54.186,54.1958,34494.0
2023-10-11 12:00:00,55.02,55.04,54.93,55.02,35319.0,54.1958,54.2155,54.1072,54.1958,35319.0
2023-10-11 12:10:00,55.02,55.02,54.84,54.88,53462.0,54.1958,54.1958,54.0185,54.0579,53462.0
2023-10-11 12:20:00,54.89,54.89,54.82,54.88,35138.0,54.0678,54.0678,53.9988,54.0579,35138.0
2023-10-11 12:30:00,54.87,54.96,54.85,54.95,28977.0,54.0481,54.1367,54.0284,54.1269,28977.0
2023-10-11 12:40:00,54.95,54.98,54.88,54.91,27574.0,54.1269,54.1564,54.0579,54.0875,27574.0
2023-10-11 12:50:00,54.91,54.95,54.8,54.95,18156.0,54.0875,54.1269,53.9791,54.1269,18156.0
2023-10-11 13:00:00,54.94,54.98,54.87,54.95,54169.0,54.117,54.1564,54.0481,54.1269,54169.0
2023-10-11 13:10:00,54.95,54.99,54.74,54.76,52016.0,54.1269,54.1663,53.92,53.9397,52016.0
2023-10-11 13:20:00,54.77,54.86,54.75,54.83,46278.0,53.9496,54.0382,53.9299,54.0087,46278.0
2023-10-11 13:30:00,54.82,54.82,54.69,54.74,29349.0,53.9988,53.9988,53.8708,53.92,29349.0
2023-10-11 13:40:00,54.72,54.77,54.69,54.72,11149.0,53.9003,53.9496,53.8708,53.9003,11149.0
2023-10-11 13:50:00,54.73,54.89,54.73,54.86,55882.0,53.9102,54.0678,53.9102,54.0382,55882.0
2023-10-11 14:00:00,54.87,55.0,54.87,54.89,64214.0,54.0481,54.1761,54.0481,54.0678,64214.0
2023-10-11 14:10:00,54.9,55.03,54.88,54.97,47317.0,54.0776,54.2057,54.0579,54.1466,47317.0
2023-10-11 14:20:00,54.98,55.22,54.98,55.06,94186.0,54.1564,54.3928,54.1564,54.2352,94186.0
2023-10-11 14:30:00,55.06,55.18,55.05,55.12,27951.0,54.2352,54.3534,54.2254,54.2943,27951.0
2023-10-11 14:40:00,55.09,55.21,55.09,55.17,73922.0,54.2648,54.383,54.2648,54.3436,73922.0
2023-10-11 14:50:00,55.16,55.23,55.12,55.16,84071.0,54.3337,54.4027,54.2943,54.3337,84071.0
2023-10-11 15:00:00,55.17,55.26,55.14,55.21,39359.0,54.3436,54.4322,54.314,54.383,39359.0
2023-10-11 15:10:00,55.22,55.24,55.14,55.2,22187.0,54.3928,54.4125,54.314,54.3731,22187.0
2023-10-11 15:20:00,55.19,55.29,55.16,55.28,26079.0,54.3633,54.4618,54.3337,54.4519,26079.0
2023-10-11 15:30:00,55.25,55.4,55.24,55.39,73102.0,54.4224,54.5701,54.4125,54.5603,73102.0
2023-10-11 15:40:00,55.38,55.5,55.35,55.45,71242.0,54.5504,54.6686,54.5209,54.6194,71242.0
2023-10-11 15:50:00,55.44,55.56,55.44,55.49,147007.0,54.6095,54.7277,54.6095,54.6588,147007.0
2023-10-12 09:30:00,55.63,55.63,55.44,55.46,201836.0,54.7967,54.7967,54.6095,54.6292,201836.0
2023-10-12 09:40:00,55.45,55.46,55.29,55.29,77755.0,54.6194,54.6292,54.4618,54.4618,77755.0
2023-10-12 09:50:00,55.3,55.43,55.14,55.24,96098.0,54.4716,54.5997,54.314,54.4125,96098.0
2023-10-12 10:00:00,55.24,55.34,55.12,55.29,53044.0,54.4125,54.511,54.2943,54.4618,53044.0
2023-10-12 10:10:00,55.29,55.46,55.29,55.38,73958.0,54.4618,54.6292,54.4618,54.5504,73958.0
2023-10-12 10:20:00,55.39,55.56,55.34,55.36,113434.0,54.5603,54.7277,54.511,54.5307,113434.0
2023-10-12 10:30:00,55.36,55.39,55.28,55.32,90787.0,54.5307,54.5603,54.4519,54.4913,90787.0
2023-10-12 10:40:00,55.32,55.38,55.17,55.35,89049.0,54.4913,54.5504,54.3436,54.5209,89049.0
2023-10-12 10:50:00,55.35,55.44,55.27,55.43,32089.0,54.5209,54.6095,54.4421,54.5997,32089.0
2023-10-12 11:00:00,55.41,55.43,55.29,55.43,35964.0,54.58,54.5997,54.4618,54.5997,35964.0
2023-10-12 11:10:00,55.42,55.55,55.42,55.53,77100.0,54.5898,54.7179,54.5898,54.6982,77100.0
2023-10-12 11:20:00,55.52,55.61,55.41,55.43,73523.0,54.6883,54.777,54.58,54.5997,73523.0
2023-10-12 11:30:00,55.43,55.46,55.35,55.44,33008.0,54.5997,54.6292,54.5209,54.6095,33008.0
2023-10-12 11:40:00,55.43,55.46,55.36,55.36,32136.0,54.5997,54.6292,54.5307,54.5307,32136.0
2023-10-12 11:50:00,55.35,55.52,55.34,55.51,28300.0,54.5209,54.6883,54.511,54.6785,28300.0
2023-10-12 12:00:00,55.53,55.62,55.44,55.54,115050.0,54.6982,54.7868,54.6095,54.708,115050.0
2023-10-12 12:10:00,55.55,55.63,55.49,55.61,31755.0,54.7179,54.7967,54.6588,54.777,31755.0
2023-10-12 12:20:00,55.61,55.72,55.58,55.69,63534.0,54.777,54.8853,54.7474,54.8558,63534.0
2023-10-12 12:30:00,55.69,55.7,55.6,55.66,40896.0,54.8558,54.8656,54.7671,54.8262,40896.0
2023-10-12 12:40:00,55.68,55.69,55.58,55.59,20501.0,54.8459,54.8558,54.7474,54.7573,20501.0
2023-10-12 12:50:00,55.61,55.61,55.48,55.5,41003.0,54.777,54.777,54.6489,54.6686,41003.0
2023-10-12 13:00:00,55.5,55.51,54.99,55.03,220546.0,54.6686,54.6785,54.1663,54.2057,220546.0
2023-10-12 13:10:00,55.02,55.04,54.83,54.89,101787.0,54.1958,54.2155,54.0087,54.0678,101787.0
2023-10-12 13:20:00,54.89,54.93,54.71,54.72,92352.0,54.0678,54.1072,53.8905,53.9003,92352.0
2023-10-12 13:30:00,54.72,54.79,54.6,54.62,110733.0,53.9003,53.9693,53.7821,53.8018,110733.0
2023-10-12 13:40:00,54.63,54.66,54.56,54.58,82768.0,53.8117,53.8412,53.7427,53.7624,82768.0
2023-10-12 13:50:00,54.61,54.62,54.45,54.46,71184.0,53.792,53.8018,53.6344,53.6442,71184.0
2023-10-12 14:00:00,54.47,54.54,54.26,54.27,108175.0,53.6541,53.723,53.4472,53.4571,108175.0
2023-10-12 14:10:00,54.26,54.3,54.17,54.19,68787.0,53.4472,53.4866,53.3586,53.3783,68787.0
2023-10-12 14:20:00,54.2,54.52,54.2,54.52,175837.0,53.3881,53.7033,53.3881,53.7033,175837.0
2023-10-12 14:30:00,54.51,54.63,54.46,54.57,101133.0,53.6935,53.8117,53.6442,53.7526,101133.0
2023-10-12 14:40:00,54.57,54.7,54.51,54.69,60164.0,53.7526,53.8806,53.6935,53.8708,60164.0
2023-10-12 14:50:00,54.69,54.71,54.59,54.6,53993.0,53.8708,53.8905,53.7723,53.7821,53993.0
2023-10-12 15:00:00,54.63,54.74,54.61,54.73,49941.0,53.8117,53.92,53.792,53.9102,49941.0
2023-10-12 15:10:00,54.71,54.85,54.62,54.81,79316.0,53.8905,54.0284,53.8018,53.989,79316.0
2023-10-12 15:20:00,54.81,54.83,54.66,54.72,44263.0,53.989,54.0087,53.8412,53.9003,44263.0
2023-10-12 15:30:00,54.72,54.94,54.71,54.9,79855.0,53.9003,54.117,53.8905,54.0776,79855.0
2023-10-12 15:40:00,54.91,54.92,54.76,54.83,72380.0,54.0875,54.0973,53.9397,54.0087,72380.0
2023-10-12 15:50:00,54.82,54.94,54.76,54.78,174946.0,53.9988,54.117,53.9397,53.9594,174946.0
2023-10-13 09:30:00,55.18,55.4,55.14,55.36,188724.0,54.3534,54.5701,54.314,54.5307,188724.0
2023-10-13 09:40:00,55.4,55.48,55.23,55.34,57113.0,54.5701,54.6489,54.4027,54.511,57113.0
2023-10-13 09:50:00,55.37,55.46,55.27,55.36,59181.0,54.5406,54.6292,54.4421,54.5307,59181.0
2023-10-13 10:00:00,55.32,55.33,55.03,55.15,118633.0,54.4913,54.5012,54.2057,54.3239,118633.0
2023-10-13 10:10:00,55.17,55.17,54.93,54.98,40439.0,54.3436,54.3436,54.1072,54.1564,40439.0
2023-10-13 10:20:00,55.0,55.1,54.89,54.96,40346.0,54.1761,54.2746,54.0678,54.1367,40346.0
2023-10-13 10:30:00,54.97,55.13,54.92,54.94,50493.0,54.1466,54.3042,54.0973,54.117,50493.0
2023-10-13 10:40:00,54.95,54.95,54.81,54.83,32750.0,54.1269,54.1269,53.989,54.0087,32750.0
2023-10-13 10:50:00,54.82,54.82,54.5,54.55,135698.0,53.9988,53.9988,53.6836,53.7329,135698.0
2023-10-13 11:00:00,54.54,54.57,54.29,54.48,73304.0,53.723,53.7526,53.4768,53.6639,73304.0
2023-10-13 11:10:00,54.48,54.56,54.41,54.47,52916.0,53.6639,53.7427,53.595,53.6541,52916.0
2023-10-13 11:20:00,54.49,54.54,54.25,54.4,55898.0,53.6738,53.723,53.4374,53.5851,55898.0
2023-10-13 11:30:00,54.39,54.49,54.33,54.47,42873.0,53.5753,53.6738,53.5162,53.6541,42873.0
2023-10-13 11:40:00,54.48,54.52,54.4,54.43,32590.0,53.6639,53.7033,53.5851,53.6147,32590.0
2023-10-13 11:50:00,54.39,54.39,54.11,54.19,72165.0,53.5753,53.5753,53.2995,53.3783,72165.0
2023-10-13 12:00:00,54.17,54.34,54.16,54.34,39436.0,53.3586,53.526,53.3487,53.526,39436.0
2023-10-13 12:10:00,54.34,54.47,54.24,54.44,31986.0,53.526,53.6541,53.4275,53.6245,31986.0
2023-10-13 12:20:00,54.47,54.6,54.46,54.58,63178.0,53.6541,53.7821,53.6442,53.7624,63178.0
2023-10-13 12:30:00,54.59,54.69,54.55,54.57,49214.0,53.7723,53.8708,53.7329,53.7526,49214.0
2023-10-13 12:40:00,54.63,54.65,54.48,54.49,26590.0,53.8117,53.8314,53.6639,53.6738,26590.0
2023-10-13 12:50:00,54.48,54.48,54.26,54.37,52848.0,53.6639,53.6639,53.4472,53.5556,52848.0
2023-10-13 13:00:00,54.38,54.4,54.19,54.2,27561.0,53.5654,53.5851,53.3783,53.3881,27561.0
2023-10-13 13:10:00,54.22,54.28,54.09,54.12,141675.0,53.4078,53.4669,53.2798,53.3093,141675.0
2023-10-13 13:20:00,54.14,54.2,53.88,53.9,104255.0,53.329,53.3881,53.0729,53.0926,104255.0
2023-10-13 13:30:00,53.88,53.94,53.82,53.9,112952.0,53.0729,53.132,53.0138,53.0926,112952.0
2023-10-13 13:40:00,53.92,54.31,53.92,54.16,162558.0,53.1123,53.4965,53.1123,53.3487,162558.0
2023-10-13 13:50:00,54.23,54.28,54.19,54.19,46075.0,53.4177,53.4669,53.3783,53.3783,46075.0
2023-10-13 14:00:00,54.2,54.34,54.12,54.22,100418.0,53.3881,53.526,53.3093,53.4078,100418.0
2023-10-13 14:10:00,54.21,54.28,54.14,54.23,31086.0,53.398,53.4669,53.329,53.4177,31086.0
2023-10-13 14:20:00,54.23,54.3,54.1,54.21,31650.0,53.4177,53.4866,53.2896,53.398,31650.0
2023-10-13 14:30:00,54.22,54.38,54.16,54.19,109834.0,53.4078,53.5654,53.3487,53.3783,109834.0
2023-10-13 14:40:00,54.17,54.26,54.06,54.1,44987.0,53.3586,53.4472,53.2502,53.2896,44987.0
2023-10-13 14:50:00,54.1,54.28,54.1,54.24,66721.0,53.2896,53.4669,53.2896,53.4275,66721.0
2023-10-13 15:00:00,54.26,54.35,54.09,54.3,64643.0,53.4472,53.5359,53.2798,53.4866,64643.0
2023-10-13 15:10:00,54.23,54.46,54.2,54.25,80473.0,53.4177,53.6442,53.3881,53.4374,80473.0
2023-10-13 15:20:00,54.25,54.28,54.08,54.12,39010.0,53.4374,53.4669,53.2699,53.3093,39010.0
2023-10-13 15:30:00,54.13,54.27,54.1,54.13,52258.0,53.3192,53.4571,53.2896,53.3192,52258.0
2023-10-13 15:40:00,54.13,54.17,53.94,54.17,90600.0,53.3192,53.3586,53.132,53.3586,90600.0
2023-10-13 15:50:00,54.16,54.27,54.11,54.24,125096.0,53.3487,53.4571,53.2995,53.4275,125096.0
2023-10-16 09:30:00,54.78,55.04,54.74,54.93,166388.0,53.9594,54.2155,53.92,54.1072,166388.0
2023-10-16 09:40:00,54.93,54.94,54.76,54.81,60542.0,54.1072,54.117,53.9397,53.989,60542.0
2023-10-16 09:50:00,54.83,54.97,54.83,54.93,59082.0,54.0087,54.1466,54.0087,54.1072,59082.0
2023-10-16 10:00:00,54.94,54.97,54.8,54.88,71885.0,54.117,54.1466,53.9791,54.0579,71885.0
2023-10-16 10:10:00,54.93,55.21,54.91,55.14,142684.0,54.1072,54.383,54.0875,54.314,142684.0
2023-10-16 10:20:00,55.15,55.33,55.12,55.33,124061.0,54.3239,54.5012,54.2943,54.5012,124061.0
2023-10-16 10:30:00,55.33,55.53,55.32,55.41,129184.0,54.5012,54.6982,54.4913,54.58,129184.0
2023-10-16 10:40:00,55.42,55.5,55.34,55.48,70003.0,54.5898,54.6686,54.511,54.6489,70003.0
2023-10-16 10:50:00,55.48,55.56,55.43,55.54,59027.0,54.6489,54.7277,54.5997,54.708,59027.0
2023-10-16 11:00:00,55.58,55.63,55.52,55.55,125885.0,54.7474,54.7967,54.6883,54.7179,125885.0
2023-10-16 11:10:00,55.55,55.57,55.43,55.43,53004.0,54.7179,54.7376,54.5997,54.5997,53004.0
2023-10-16 11:20:00,55.43,55.5,55.4,55.49,52409.0,54.5997,54.6686,54.5701,54.6588,52409.0
2023-10-16 11:30:00,55.49,55.52,55.33,55.34,42898.0,54.6588,54.6883,54.5012,54.511,42898.0
2023-10-16 11:40:00,55.34,55.36,55.23,55.33,42698.0,54.511,54.5307,54.4027,54.5012,42698.0
2023-10-16 11:50:00,55.33,55.37,55.31,55.34,30175.0,54.5012,54.5406,54.4815,54.511,30175.0
2023-10-16 12:00:00,55.34,55.4,55.29,55.39,38944.0,54.511,54.5701,54.4618,54.5603,38944.0
2023-10-16 12:10:00,55.4,55.4,55.27,55.33,20718.0,54.5701,54.5701,54.4421,54.5012,20718.0
2023-10-16 12:20:00,55.33,55.37,55.27,55.37,13615.0,54.5012,54.5406,54.4421,54.5406,13615.0
2023-10-16 12:30:00,55.37,55.4,55.29,55.33,19874.0,54.5406,54.5701,54.4618,54.5012,19874.0
2023-10-16 12:40:00,55.33,55.39,55.31,55.32,50469.0,54.5012,54.5603,54.4815,54.4913,50469.0
2023-10-16 12:50:00,55.34,55.37,55.21,55.34,25049.0,54.511,54.5406,54.383,54.511,25049.0
2023-10-16 13:00:00,55.35,55.51,55.34,55.49,39936.0,54.5209,54.6785,54.511,54.6588,39936.0
2023-10-16 13:10:00,55.5,55.56,55.36,55.36,28559.0,54.6686,54.7277,54.5307,54.5307,28559.0
2023-10-16 13:20:00,55.36,55.36,54.93,55.25,220377.0,54.5307,54.5307,54.1072,54.4224,220377.0
2023-10-16 13:30:00,55.27,55.36,55.22,55.35,35818.0,54.4421,54.5307,54.3928,54.5209,35818.0
2023-10-16 13:40:00,55.36,55.48,55.36,55.43,53796.0,54.5307,54.6489,54.5307,54.5997,53796.0
2023-10-16 13:50:00,55.43,55.49,55.39,55.46,39469.0,54.5997,54.6588,54.5603,54.6292,39469.0
2023-10-16 14:00:00,55.45,55.48,55.36,55.47,238835.0,54.6194,54.6489,54.5307,54.6391,238835.0
2023-10-16 14:10:00,55.47,55.52,55.38,55.44,48225.0,54.6391,54.6883,54.5504,54.6095,48225.0
2023-10-16 14:20:00,55.43,55.44,55.32,55.33,54484.0,54.5997,54.6095,54.4913,54.5012,54484.0
2023-10-16 14:30:00,55.34,55.4,55.25,55.33,33460.0,54.511,54.5701,54.4224,54.5012,33460.0
2023-10-16 14:40:00,55.33,55.38,55.3,55.34,27652.0,54.5012,54.5504,54.4716,54.511,27652.0
2023-10-16 14:50:00,55.34,55.49,55.32,55.48,46068.0,54.511,54.6588,54.4913,54.6489,46068.0
2023-10-16 15:00:00,55.48,55.5,55.37,55.48,158496.0,54.6489,54.6686,54.5406,54.6489,158496.0
2023-10-16 15:10:00,55.46,55.53,55.44,55.49,42150.0,54.6292,54.6982,54.6095,54.6588,42150.0
2023-10-16 15:20:00,55.48,55.57,55.47,55.56,63884.0,54.6489,54.7376,54.6391,54.7277,63884.0
2023-10-16 15:30:00,55.58,55.59,55.43,55.43,49458.0,54.7474,54.7573,54.5997,54.5997,49458.0
2023-10-16 15:40:00,55.44,55.5,55.4,55.42,103412.0,54.6095,54.6686,54.5701,54.5898,103412.0
2023-10-16 15:50:00,55.41,55.52,55.29,55.34,339213.0,54.58,54.6883,54.4618,54.511,339213.0
2023-10-17 09:30:00,54.52,54.72,54.51,54.71,216103.0,53.7033,53.9003,53.6935,53.8905,216103.0
2023-10-17 09:40:00,54.71,54.74,54.54,54.58,74824.0,53.8905,53.92,53.723,53.7624,74824.0
2023-10-17 09:50:00,54.59,54.62,54.44,54.51,59756.0,53.7723,53.8018,53.6245,53.6935,59756.0
2023-10-17 10:00:00,54.5,54.84,54.46,54.82,115163.0,53.6836,54.0185,53.6442,53.9988,115163.0
2023-10-17 10:10:00,54.82,55.04,54.77,55.0,95252.0,53.9988,54.2155,53.9496,54.1761,95252.0
2023-10-17 10:20:00,55.01,55.15,54.93,54.99,70135.0,54.186,54.3239,54.1072,54.1663,70135.0
2023-10-17 10:30:00,55.01,55.25,54.95,55.2,56150.0,54.186,54.4224,54.1269,54.3731,56150.0
2023-10-17 10:40:00,55.19,55.24,55.06,55.15,96082.0,54.3633,54.4125,54.2352,54.3239,96082.0
2023-10-17 10:50:00,55.13,55.19,55.04,55.12,37698.0,54.3042,54.3633,54.2155,54.2943,37698.0
2023-10-17 11:00:00,55.12,55.25,55.07,55.09,55962.0,54.2943,54.4224,54.2451,54.2648,55962.0
2023-10-17 11:10:00,55.11,55.38,55.11,55.37,79626.0,54.2845,54.5504,54.2845,54.5406,79626.0
2023-10-17 11:20:00,55.38,55.4,55.25,55.33,65713.0,54.5504,54.5701,54.4224,54.5012,65713.0
2023-10-17 11:30:00,55.34,55.56,55.33,55.5,148335.0,54.511,54.7277,54.5012,54.6686,148335.0
2023-10-17 11:40:00,55.51,55.69,55.48,55.68,100748.0,54.6785,54.8558,54.6489,54.8459,100748.0
2023-10-17 11:50:00,55.69,55.71,55.59,55.65,52200.0,54.8558,54.8755,54.7573,54.8164,52200.0
2023-10-17 12:00:00,55.66,55.8,55.63,55.71,76258.0,54.8262,54.9641,54.7967,54.8755,76258.0
2023-10-17 12:10:00,55.72,55.76,55.66,55.68,42579.0,54.8853,54.9247,54.8262,54.8459,42579.0
2023-10-17 12:20:00,55.69,55.84,55.65,55.84,37447.0,54.8558,55.0035,54.8164,55.0035,37447.0
2023-10-17 12:30:00,55.85,55.88,55.68,55.71,81873.0,55.0134,55.0429,54.8459,54.8755,81873.0
2023-10-17 12:40:00,55.72,55.73,55.53,55.62,66498.0,54.8853,54.8952,54.6982,54.7868,66498.0
2023-10-17 12:50:00,55.64,55.72,55.49,55.54,110552.0,54.8065,54.8853,54.6588,54.708,110552.0
2023-10-17 13:00:00,55.54,55.59,55.46,55.54,51797.0,54.708,54.7573,54.6292,54.708,51797.0
2023-10-17 13:10:00,55.54,55.55,55.45,55.49,28961.0,54.708,54.7179,54.6194,54.6588,28961.0
2023-10-17 13:20:00,55.48,55.52,55.4,55.43,32719.0,54.6489,54.6883,54.5701,54.5997,32719.0
2023-10-17 13:30:00,55.42,55.42,55.23,55.27,72003.0,54.5898,54.5898,54.4027,54.4421,72003.0
2023-10-17 13:40:00,55.28,55.32,55.21,55.27,45808.0,54.4519,54.4913,54.383,54.4421,45808.0
2023-10-17 13:50:00,55.26,55.27,54.98,55.05,113173.0,54.4322,54.4421,54.1564,54.2254,113173.0
2023-10-17 14:00:00,55.06,55.1,55.0,55.06,67030.0,54.2352,54.2746,54.1761,54.2352,67030.0
2023-10-17 14:10:00,55.08,55.19,55.04,55.04,70408.0,54.2549,54.3633,54.2155,54.2155,70408.0
2023-10-17 14:20:00,55.05,55.18,55.04,55.13,40728.0,54.2254,54.3534,54.2155,54.3042,40728.0
2023-10-17 14:30:00,55.12,55.2,55.05,55.2,34358.0,54.2943,54.3731,54.2254,54.3731,34358.0
2023-10-17 14:40:00,55.2,55.26,55.14,55.22,51929.0,54.3731,54.4322,54.314,54.3928,51929.0
2023-10-17 14:50:00,55.22,55.22,54.89,54.98,75654.0,54.3928,54.3928,54.0678,54.1564,75654.0
2023-10-17 15:00:00,54.98,55.15,54.91,55.11,62773.0,54.1564,54.3239,54.0875,54.2845,62773.0
2023-10-17 15:10:00,55.1,55.18,55.07,55.14,56993.0,54.2746,54.3534,54.2451,54.314,56993.0
2023-10-17 15:20:00,55.15,55.22,55.12,55.21,176544.0,54.3239,54.3928,54.2943,54.383,176544.0
2023-10-17 15:30:00,55.21,55.23,55.1,55.12,142259.0,54.383,54.4027,54.2746,54.2943,142259.0
2023-10-17 15:40:00,55.12,55.16,55.06,55.12,51083.0,54.2943,54.3337,54.2352,54.2943,51083.0
2023-10-17 15:50:00,55.13,55.36,55.11,55.35,115072.0,54.3042,54.5307,54.2845,54.5209,115072.0
2023-10-18 09:30:00,54.86,55.0,54.78,54.81,166415.0,54.0382,54.1761,53.9594,53.989,166415.0
2023-10-18 09:40:00,54.81,54.85,54.69,54.77,87537.0,53.989,54.0284,53.8708,53.9496,87537.0
2023-10-18 09:50:00,54.78,54.87,54.7,54.82,91606.0,53.9594,54.0481,53.8806,53.9988,91606.0
2023-10-18 10:00:00,54.82,55.0,54.62,54.82,118151.0,53.9988,54.1761,53.8018,53.9988,118151.0
2023-10-18 10:10:00,54.83,55.06,54.72,55.05,151183.0,54.0087,54.2352,53.9003,54.2254,151183.0
2023-10-18 10:20:00,55.06,55.12,54.7,54.71,105269.0,54.2352,54.2943,53.8806,53.8905,105269.0
2023-10-18 10:30:00,54.7,54.75,54.52,54.57,123226.0,53.8806,53.9299,53.7033,53.7526,123226.0
2023-10-18 10:40:00,54.56,54.66,54.49,54.55,62616.0,53.7427,53.8412,53.6738,53.7329,62616.0
2023-10-18 10:50:00,54.51,54.54,54.37,54.46,80295.0,53.6935,53.723,53.5556,53.6442,80295.0
2023-10-18 11:00:00,54.44,54.61,54.41,54.41,95717.0,53.6245,53.792,53.595,53.595,95717.0
2023-10-18 11:10:00,54.42,54.61,54.37,54.58,105731.0,53.6048,53.792,53.5556,53.7624,105731.0
2023-10-18 11:20:00,54.53,54.71,54.5,54.54,66486.0,53.7132,53.8905,53.6836,53.723,66486.0
2023-10-18 11:30:00,54.52,54.61,54.48,54.57,28716.0,53.7033,53.792,53.6639,53.7526,28716.0
2023-10-18 11:40:00,54.57,54.6,54.42,54.44,53361.0,53.7526,53.7821,53.6048,53.6245,53361.0
2023-10-18 11:50:00,54.46,54.57,54.43,54.44,49911.0,53.6442,53.7526,53.6147,53.6245,49911.0
2023-10-18 12:00:00,54.45,54.68,54.35,54.61,83154.0,53.6344,53.8609,53.5359,53.792,83154.0
2023-10-18 12:10:00,54.61,54.64,54.36,54.38,52727.0,53.792,53.8215,53.5457,53.5654,52727.0
2023-10-18 12:20:00,54.36,54.39,54.26,54.32,171721.0,53.5457,53.5753,53.4472,53.5063,171721.0
2023-10-18 12:30:00,54.32,54.37,54.23,54.24,59746.0,53.5063,53.5556,53.4177,53.4275,59746.0
2023-10-18 12:40:00,54.26,54.38,54.24,54.27,89442.0,53.4472,53.5654,53.4275,53.4571,89442.0
2023-10-18 12:50:00,54.24,54.25,54.16,54.18,70549.0,53.4275,53.4374,53.3487,53.3684,70549.0
2023-10-18 13:00:00,54.2,54.6,54.08,54.56,204741.0,53.3881,53.7821,53.2699,53.7427,204741.0
2023-10-18 13:10:00,54.55,54.76,54.5,54.62,101624.0,53.7329,53.9397,53.6836,53.8018,101624.0
2023-10-18 13:20:00,54.62,54.65,54.52,54.55,26790.0,53.8018,53.8314,53.7033,53.7329,26790.0
2023-10-18 13:30:00,54.54,54.54,54.15,54.18,117493.0,53.723,53.723,53.3389,53.3684,117493.0
2023-10-18 13:40:00,54.18,54.25,54.15,54.25,69256.0,53.3684,53.4374,53.3389,53.4374,69256.0
2023-10-18 13:50:00,54.25,54.48,54.24,54.45,59282.0,53.4374,53.6639,53.4275,53.6344,59282.0
2023-10-18 14:00:00,54.44,54.63,54.34,54.55,64984.0,53.6245,53.8117,53.526,53.7329,64984.0
2023-10-18 14:10:00,54.5,54.52,54.29,54.3,83296.0,53.6836,53.7033,53.4768,53.4866,83296.0
2023-10-18 14:20:00,54.29,54.37,54.28,54.33,78755.0,53.4768,53.5556,53.4669,53.5162,78755.0
2023-10-18 14:30:00,54.31,54.45,54.21,54.21,60864.0,53.4965,53.6344,53.398,53.398,60864.0
2023-10-18 14:40:00,54.21,54.25,54.11,54.13,229008.0,53.398,53.4374,53.2995,53.3192,229008.0
2023-10-18 14:50:00,54.13,54.17,54.01,54.1,63522.0,53.3192,53.3586,53.201,53.2896,63522.0
2023-10-18 15:00:00,54.09,54.09,53.9,53.91,51848.0,53.2798,53.2798,53.0926,53.1025,51848.0
2023-10-18 15:10:00,53.92,54.04,53.91,53.98,56731.0,53.1123,53.2305,53.1025,53.1714,56731.0
2023-10-18 15:20:00,53.98,54.05,53.88,53.92,40782.0,53.1714,53.2404,53.0729,53.1123,40782.0
2023-10-18 15:30:00,53.93,54.0,53.89,53.91,43935.0,53.1222,53.1911,53.0828,53.1025,43935.0
2023-10-18 15:40:00,53.9,53.91,53.58,53.66,218699.0,53.0926,53.1025,52.7774,52.8562,218699.0
2023-10-18 15:50:00,53.66,53.91,53.66,53.85,139104.0,52.8562,53.1025,52.8562,53.0434,139104.0
2023-10-19 09:30:00,54.0,54.12,53.86,53.95,186831.0,53.1911,53.3093,53.0532,53.1419,186831.0
2023-10-19 09:40:00,53.92,53.95,53.82,53.9,130458.0,53.1123,53.1419,53.0138,53.0926,130458.0
2023-10-19 09:50:00,53.88,53.99,53.85,53.96,265484.0,53.0729,53.1813,53.0434,53.1517,265484.0
2023-10-19 10:00:00,53.97,53.98,53.78,53.8,200998.0,53.1616,53.1714,52.9744,52.9941,200998.0
2023-10-19 10:10:00,53.82,54.04,53.77,53.82,182863.0,53.0138,53.2305,52.9646,53.0138,182863.0
2023-10-19 10:20:00,53.82,53.88,53.5,53.52,218928.0,53.0138,53.0729,52.6986,52.7183,218928.0
2023-10-19 10:30:00,53.53,53.67,53.44,53.57,148253.0,52.7281,52.866,52.6395,52.7675,148253.0
2023-10-19 10:40:00,53.56,53.66,53.52,53.57,143333.0,52.7577,52.8562,52.7183,52.7675,143333.0
2023-10-19 10:50:00,53.57,53.68,53.47,53.5,45964.0,52.7675,52.8759,52.669,52.6986,45964.0
2023-10-19 11:00:00,53.51,53.64,53.48,53.56,60883.0,52.7084,52.8365,52.6789,52.7577,60883.0
2023-10-19 11:10:00,53.58,53.6,53.44,53.48,65504.0,52.7774,52.7971,52.6395,52.6789,65504.0
2023-10-19 11:20:00,53.48,53.66,53.39,53.65,55936.0,52.6789,52.8562,52.5902,52.8463,55936.0
2023-10-19 11:30:00,53.64,53.79,53.61,53.73,109728.0,52.8365,52.9843,52.8069,52.9251,109728.0
2023-10-19 11:40:00,53.73,53.95,53.73,53.91,56280.0,52.9251,53.1419,52.9251,53.1025,56280.0
2023-10-19 11:50:00,53.89,53.9,53.76,53.77,28690.0,53.0828,53.0926,52.9547,52.9646,28690.0
2023-10-19 12:00:00,53.77,54.34,53.56,53.94,441358.0,52.9646,53.526,52.7577,53.132,441358.0
2023-10-19 12:10:00,53.93,54.23,53.89,54.19,107709.0,53.1222,53.4177,53.0828,53.3783,107709.0
2023-10-19 12:20:00,54.18,54.47,53.73,53.79,137692.0,53.3684,53.6541,52.9251,52.9843,137692.0
2023-10-19 12:30:00,53.81,53.86,53.21,53.37,250858.0,53.004,53.0532,52.4129,52.5705,250858.0
2023-10-19 12:40:00,53.36,53.84,53.28,53.83,249803.0,52.5607,53.0335,52.4819,53.0237,249803.0
2023-10-19 12:50:00,53.83,54.14,53.71,54.05,161342.0,53.0237,53.329,52.9054,53.2404,161342.0
2023-10-19 13:00:00,54.04,54.36,54.04,54.32,130950.0,53.2305,53.5457,53.2305,53.5063,130950.0
2023-10-19 13:10:00,54.29,54.35,54.05,54.2,144477.0,53.4768,53.5359,53.2404,53.3881,144477.0
2023-10-19 13:20:00,54.22,54.26,53.93,54.07,82107.0,53.4078,53.4472,53.1222,53.2601,82107.0
2023-10-19 13:30:00,54.08,54.2,53.62,53.68,122213.0,53.2699,53.3881,52.8168,52.8759,122213.0
2023-10-19 13:40:00,53.68,53.7,53.55,53.56,113386.0,52.8759,52.8956,52.7478,52.7577,113386.0
2023-10-19 13:50:00,53.57,53.77,53.53,53.65,80315.0,52.7675,52.9646,52.7281,52.8463,80315.0
2023-10-19 14:00:00,53.63,53.78,53.55,53.56,42705.0,52.8266,52.9744,52.7478,52.7577,42705.0
2023-10-19 14:10:00,53.58,53.71,53.51,53.6,59457.0,52.7774,52.9054,52.7084,52.7971,59457.0
2023-10-19 14:20:00,53.63,53.69,53.46,53.52,168144.0,52.8266,52.8857,52.6592,52.7183,168144.0
2023-10-19 14:30:00,53.52,53.52,53.11,53.17,192423.0,52.7183,52.7183,52.3144,52.3735,192423.0
2023-10-19 14:40:00,53.16,53.16,52.95,52.99,120384.0,52.3637,52.3637,52.1568,52.1962,120384.0
2023-10-19 14:50:00,52.98,53.15,52.93,53.0,119823.0,52.1864,52.3538,52.1371,52.2061,119823.0
2023-10-19 15:00:00,53.0,53.16,52.98,53.03,91005.0,52.2061,52.3637,52.1864,52.2356,91005.0
2023-10-19 15:10:00,53.02,53.09,52.86,53.0,294129.0,52.2258,52.2947,52.0682,52.2061,294129.0
2023-10-19 15:20:00,53.02,53.02,52.85,52.96,138983.0,52.2258,52.2258,52.0583,52.1667,138983.0
2023-10-19 15:30:00,52.98,53.09,52.94,52.96,156018.0,52.1864,52.2947,52.147,52.1667,156018.0
2023-10-19 15:40:00,52.97,52.98,52.7,52.98,217819.0,52.1765,52.1864,51.9106,52.1864,217819.0
2023-10-19 15:50:00,52.98,53.11,52.89,52.89,334034.0,52.1864,52.3144,52.0977,52.0977,334034.0
2023-10-20 09:30:00,52.72,52.81,52.63,52.73,280436.0,51.9303,52.0189,51.8416,51.9401,280436.0
2023-10-20 09:40:00,52.71,52.89,52.66,52.83,216049.0,51.9204,52.0977,51.8712,52.0386,216049.0
2023-10-20 09:50:00,52.82,52.82,52.54,52.55,114015.0,52.0288,52.0288,51.753,51.7628,114015.0
2023-10-20 10:00:00,52.53,52.61,52.32,52.38,115128.0,51.7431,51.8219,51.5363,51.5954,115128.0
2023-10-20 10:10:00,52.39,52.39,52.17,52.21,98912.0,51.6052,51.6052,51.3885,51.4279,98912.0
2023-10-20 10:20:00,52.19,52.25,52.08,52.11,110701.0,51.4082,51.4673,51.2999,51.3294,110701.0
2023-10-20 10:30:00,52.1,52.23,52.02,52.04,238324.0,51.3196,51.4476,51.2408,51.2605,238324.0
2023-10-20 10:40:00,52.04,52.09,51.93,52.08,156654.0,51.2605,51.3097,51.1521,51.2999,156654.0
2023-10-20 10:50:00,52.08,52.08,51.84,51.87,152747.0,51.2999,51.2999,51.0635,51.093,152747.0
2023-10-20 11:00:00,51.87,52.07,51.86,51.99,120108.0,51.093,51.29,51.0832,51.2112,120108.0
2023-10-20 11:10:00,52.0,52.01,51.83,51.89,140021.0,51.2211,51.2309,51.0536,51.1127,140021.0
2023-10-20 11:20:00,51.89,51.9,51.79,51.84,93922.0,51.1127,51.1226,51.0142,51.0635,93922.0
2023-10-20 11:30:00,51.84,51.9,51.75,51.88,113609.0,51.0635,51.1226,50.9748,51.1029,113609.0
2023-10-20 11:40:00,51.87,52.03,51.84,52.02,102366.0,51.093,51.2506,51.0635,51.2408,102366.0
2023-10-20 11:50:00,52.02,52.2,51.99,52.11,171024.0,51.2408,51.4181,51.2112,51.3294,171024.0
2023-10-20 12:00:00,52.11,52.13,51.9,51.91,116175.0,51.3294,51.3491,51.1226,51.1324,116175.0
2023-10-20 12:10:00,51.91,51.99,51.84,51.98,65531.0,51.1324,51.2112,51.0635,51.2014,65531.0
2023-10-20 12:20:00,51.99,52.19,51.98,52.01,176142.0,51.2112,51.4082,51.2014,51.2309,176142.0
2023-10-20 12:30:00,52.05,52.24,52.05,52.17,158947.0,51.2703,51.4575,51.2703,51.3885,158947.0
2023-10-20 12:40:00,52.17,52.26,52.07,52.25,82230.0,51.3885,51.4772,51.29,51.4673,82230.0
2023-10-20 12:50:00,52.25,52.38,52.15,52.33,87974.0,51.4673,51.5954,51.3688,51.5461,87974.0
2023-10-20 13:00:00,52.34,52.35,52.03,52.06,84114.0,51.556,51.5658,51.2506,51.2802,84114.0
2023-10-20 13:10:00,52.06,52.45,52.06,52.41,151351.0,51.2802,51.6643,51.2802,51.6249,151351.0
2023-10-20 13:20:00,52.41,52.43,52.25,52.31,71812.0,51.6249,51.6446,51.4673,51.5264,71812.0
2023-10-20 13:30:00,52.31,52.33,52.22,52.24,49708.0,51.5264,51.5461,51.4378,51.4575,49708.0
2023-10-20 13:40:00,52.23,52.42,52.19,52.2,96454.0,51.4476,51.6348,51.4082,51.4181,96454.0
2023-10-20 13:50:00,52.21,52.31,52.12,52.31,203950.0,51.4279,51.5264,51.3393,51.5264,203950.0
2023-10-20 14:00:00,52.32,52.33,52.16,52.27,65148.0,51.5363,51.5461,51.3787,51.487,65148.0
2023-10-20 14:10:00,52.26,52.26,51.9,51.96,136376.0,51.4772,51.4772,51.1226,51.1817,136376.0
2023-10-20 14:20:00,51.96,52.01,51.89,51.93,46104.0,51.1817,51.2309,51.1127,51.1521,46104.0
2023-10-20 14:30:00,51.91,52.09,51.85,51.94,137688.0,51.1324,51.3097,51.0733,51.162,137688.0
2023-10-20 14:40:00,51.93,52.0,51.83,51.94,39760.0,51.1521,51.2211,51.0536,51.162,39760.0
2023-10-20 14:50:00,51.93,52.08,51.89,51.92,42175.0,51.1521,51.2999,51.1127,51.1423,42175.0
2023-10-20 15:00:00,51.92,52.04,51.84,51.85,48956.0,51.1423,51.2605,51.0635,51.0733,48956.0
2023-10-20 15:10:00,51.85,52.02,51.77,52.01,80829.0,51.0733,51.2408,50.9945,51.2309,80829.0
2023-10-20 15:20:00,51.98,52.0,51.71,51.86,91698.0,51.2014,51.2211,50.9354,51.0832,91698.0
2023-10-20 15:30:00,51.85,51.9,51.77,51.82,62676.0,51.0733,51.1226,50.9945,51.0438,62676.0
2023-10-20 15:40:00,51.82,51.82,51.61,51.72,162722.0,51.0438,51.0438,50.8369,50.9453,162722.0
2023-10-20 15:50:00,51.73,51.73,51.54,51.58,568314.0,50.9551,50.9551,50.768,50.8074,568314.0
2023-10-23 09:30:00,51.15,51.26,50.89,50.95,256184.0,50.3838,50.4921,50.1277,50.1868,256184.0
2023-10-23 09:40:00,50.93,51.21,50.73,51.19,313762.0,50.1671,50.4429,49.9701,50.4232,313762.0
2023-10-23 09:50:00,51.19,51.43,51.1,51.42,124558.0,50.4232,50.6596,50.3345,50.6498,124558.0
2023-10-23 10:00:00,51.42,51.44,51.32,51.37,64871.0,50.6498,50.6695,50.5512,50.6005,64871.0
2023-10-23 10:10:00,51.42,51.57,51.37,51.55,99851.0,50.6498,50.7975,50.6005,50.7778,99851.0
2023-10-23 10:20:00,51.55,51.66,51.46,51.47,179978.0,50.7778,50.8862,50.6892,50.699,179978.0
2023-10-23 10:30:00,51.47,51.52,51.28,51.48,184782.0,50.699,50.7483,50.5118,50.7089,184782.0
2023-10-23 10:40:00,51.48,51.61,51.45,51.53,84237.0,50.7089,50.8369,50.6793,50.7581,84237.0
2023-10-23 10:50:00,51.55,51.63,51.49,51.58,84482.0,50.7778,50.8566,50.7187,50.8074,84482.0
2023-10-23 11:00:00,51.61,51.7,51.56,51.63,128384.0,50.8369,50.9256,50.7877,50.8566,128384.0
2023-10-23 11:10:00,51.64,51.81,51.63,51.78,86203.0,50.8665,51.0339,50.8566,51.0044,86203.0
2023-10-23 11:20:00,51.79,51.92,51.79,51.85,87094.0,51.0142,51.1423,51.0142,51.0733,87094.0
2023-10-23 11:30:00,51.85,52.0,51.84,51.99,53111.0,51.0733,51.2211,51.0635,51.2112,53111.0
2023-10-23 11:40:00,51.97,51.98,51.75,51.84,45575.0,51.1915,51.2014,50.9748,51.0635,45575.0
2023-10-23 11:50:00,51.83,51.96,51.81,51.96,22676.0,51.0536,51.1817,51.0339,51.1817,22676.0
2023-10-23 12:00:00,51.95,51.99,51.87,51.98,68391.0,51.1718,51.2112,51.093,51.2014,68391.0
2023-10-23 12:10:00,51.98,51.99,51.79,51.79,39081.0,51.2014,51.2112,51.0142,51.0142,39081.0
2023-10-23 12:20:00,51.78,51.97,51.72,51.97,47181.0,51.0044,51.1915,50.9453,51.1915,47181.0
2023-10-23 12:30:00,51.95,52.03,51.9,52.01,45774.0,51.1718,51.2506,51.1226,51.2309,45774.0
2023-10-23 12:40:00,52.0,52.01,51.95,51.98,45689.0,51.2211,51.2309,51.1718,51.2014,45689.0
2023-10-23 12:50:00,51.98,52.34,51.98,52.34,71085.0,51.2014,51.556,51.2014,51.556,71085.0
2023-10-23 13:00:00,52.36,52.36,52.17,52.21,53706.0,51.5757,51.5757,51.3885,51.4279,53706.0
2023-10-23 13:10:00,52.21,52.21,51.96,51.97,47122.0,51.4279,51.4279,51.1817,51.1915,47122.0
2023-10-23 13:20:00,51.96,52.07,51.91,51.98,67618.0,51.1817,51.29,51.1324,51.2014,67618.0
2023-10-23 13:30:00,51.97,52.1,51.92,52.07,55681.0,51.1915,51.3196,51.1423,51.29,55681.0
2023-10-23 13:40:00,52.05,52.2,52.04,52.17,52072.0,51.2703,51.4181,51.2605,51.3885,52072.0
2023-10-23 13:50:00,52.18,52.19,51.93,51.98,67497.0,51.3984,51.4082,51.1521,51.2014,67497.0
2023-10-23 14:00:00,51.98,52.07,51.89,52.07,65042.0,51.2014,51.29,51.1127,51.29,65042.0
2023-10-23 14:10:00,52.05,52.05,51.8,51.83,199076.0,51.2703,51.2703,51.0241,51.0536,199076.0
2023-10-23 14:20:00,51.83,51.91,51.75,51.85,73305.0,51.0536,51.1324,50.9748,51.0733,73305.0
2023-10-23 14:30:00,51.85,51.93,51.78,51.92,83477.0,51.0733,51.1521,51.0044,51.1423,83477.0
2023-10-23 14:40:00,51.93,52.04,51.82,51.94,63765.0,51.1521,51.2605,51.0438,51.162,63765.0
2023-10-23 14:50:00,51.93,51.95,51.85,51.93,49447.0,51.1521,51.1718,51.0733,51.1521,49447.0
2023-10-23 15:00:00,51.94,52.02,51.85,51.89,4182967.0,51.162,51.2408,51.0733,51.1127,4182967.0
2023-10-23 15:10:00,51.88,51.9,51.68,51.78,185068.0,51.1029,51.1226,50.9059,51.0044,185068.0
2023-10-23 15:20:00,51.76,51.76,51.5,51.52,92887.0,50.9847,50.9847,50.7286,50.7483,92887.0
2023-10-23 15:30:00,51.52,51.53,51.39,51.43,70254.0,50.7483,50.7581,50.6202,50.6596,70254.0
2023-10-23 15:40:00,51.41,51.6,51.4,51.57,291440.0,50.6399,50.8271,50.6301,50.7975,291440.0
2023-10-23 15:50:00,51.56,51.56,51.32,51.38,255192.0,50.7877,50.7877,50.5512,50.6104,255192.0
2023-10-24 09:30:00,51.9,52.2,51.9,52.15,168722.0,51.1226,51.4181,51.1226,51.3688,168722.0
2023-10-24 09:40:00,52.16,52.19,51.86,51.93,158667.0,51.3787,51.4082,51.0832,51.1521,158667.0
2023-10-24 09:50:00,51.94,52.18,51.85,52.18,162608.0,51.162,51.3984,51.0733,51.3984,162608.0
2023-10-24 10:00:00,52.19,52.2,51.88,52.17,115475.0,51.4082,51.4181,51.1029,51.3885,115475.0
2023-10-24 10:10:00,52.18,52.21,52.02,52.04,92247.0,51.3984,51.4279,51.2408,51.2605,92247.0
2023-10-24 10:20:00,52.04,52.33,51.97,52.33,114654.0,51.2605,51.5461,51.1915,51.5461,114654.0
2023-10-24 10:30:00,52.34,52.37,52.21,52.34,67664.0,51.556,51.5855,51.4279,51.556,67664.0
2023-10-24 10:40:00,52.34,52.41,52.24,52.4,74788.0,51.556,51.6249,51.4575,51.6151,74788.0
2023-10-24 10:50:00,52.41,52.43,52.25,52.28,45626.0,51.6249,51.6446,51.4673,51.4969,45626.0
2023-10-24 11:00:00,52.28,52.28,52.14,52.21,52410.0,51.4969,51.4969,51.359,51.4279,52410.0
2023-10-24 11:10:00,52.19,52.24,52.13,52.15,71873.0,51.4082,51.4575,51.3491,51.3688,71873.0
2023-10-24 11:20:00,52.17,52.17,51.95,51.97,62800.0,51.3885,51.3885,51.1718,51.1915,62800.0
2023-10-24 11:30:00,51.97,52.03,51.9,51.92,90532.0,51.1915,51.2506,51.1226,51.1423,90532.0
2023-10-24 11:40:00,51.93,52.03,51.9,51.99,47332.0,51.1521,51.2506,51.1226,51.2112,47332.0
2023-10-24 11:50:00,51.97,52.05,51.88,52.05,75587.0,51.1915,51.2703,51.1029,51.2703,75587.0
2023-10-24 12:00:00,52.05,52.12,51.95,51.98,62626.0,51.2703,51.3393,51.1718,51.2014,62626.0
2023-10-24 12:10:00,51.98,52.01,51.78,51.78,65076.0,51.2014,51.2309,51.0044,51.0044,65076.0
2023-10-24 12:20:00,51.79,51.79,51.58,51.64,103319.0,51.0142,51.0142,50.8074,50.8665,103319.0
2023-10-24 12:30:00,51.63,51.68,51.56,51.63,102294.0,50.8566,50.9059,50.7877,50.8566,102294.0
2023-10-24 12:40:00,51.64,51.64,51.5,51.51,82753.0,50.8665,50.8665,50.7286,50.7384,82753.0
2023-10-24 12:50:00,51.51,51.57,51.43,51.56,36519.0,50.7384,50.7975,50.6596,50.7877,36519.0
2023-10-24 13:00:00,51.54,51.67,51.53,51.63,69823.0,50.768,50.896,50.7581,50.8566,69823.0
2023-10-24 13:10:00,51.64,51.65,51.52,51.65,71838.0,50.8665,50.8763,50.7483,50.8763,71838.0
2023-10-24 13:20:00,51.65,51.78,51.65,51.78,55451.0,50.8763,51.0044,50.8763,51.0044,55451.0
2023-10-24 13:30:00,51.78,51.88,51.74,51.82,82082.0,51.0044,51.1029,50.965,51.0438,82082.0
2023-10-24 13:40:00,51.81,51.84,51.76,51.79,56084.0,51.0339,51.0635,50.9847,51.0142,56084.0
2023-10-24 13:50:00,51.8,51.86,51.7,51.77,67290.0,51.0241,51.0832,50.9256,50.9945,67290.0
2023-10-24 14:00:00,51.78,51.89,51.75,51.83,50950.0,51.0044,51.1127,50.9748,51.0536,50950.0
2023-10-24 14:10:00,51.85,51.88,51.78,51.85,89967.0,51.0733,51.1029,51.0044,51.0733,89967.0
2023-10-24 14:20:00,51.85,51.97,51.81,51.97,83079.0,51.0733,51.1915,51.0339,51.1915,83079.0
2023-10-24 14:30:00,51.98,52.15,51.98,52.05,57215.0,51.2014,51.3688,51.2014,51.2703,57215.0
2023-10-24 14:40:00,52.05,52.15,52.02,52.14,35262.0,51.2703,51.3688,51.2408,51.359,35262.0
2023-10-24 14:50:00,52.14,52.16,52.07,52.11,45847.0,51.359,51.3787,51.29,51.3294,45847.0
2023-10-24 15:00:00,52.11,52.18,52.05,52.06,62307.0,51.3294,51.3984,51.2703,51.2802,62307.0
2023-10-24 15:10:00,52.05,52.25,52.05,52.2,34563.0,51.2703,51.4673,51.2703,51.4181,34563.0
2023-10-24 15:20:00,52.22,52.26,52.17,52.24,56611.0,51.4378,51.4772,51.3885,51.4575,56611.0
2023-10-24 15:30:00,52.25,52.26,52.19,52.2,44622.0,51.4673,51.4772,51.4082,51.4181,44622.0
2023-10-24 15:40:00,52.2,52.27,52.19,52.22,142039.0,51.4181,51.487,51.4082,51.4378,142039.0
2023-10-24 15:50:00,52.22,52.26,52.11,52.14,180769.0,51.4378,51.4772,51.3294,51.359,180769.0
2023-10-25 09:30:00,51.71,51.71,51.37,51.46,176396.0,50.9354,50.9354,50.6005,50.6892,176396.0
2023-10-25 09:40:00,51.45,51.45,51.13,51.16,219109.0,50.6793,50.6793,50.3641,50.3936,219109.0
2023-10-25 09:50:00,51.16,51.28,51.12,51.27,100787.0,50.3936,50.5118,50.3542,50.502,100787.0
2023-10-25 10:00:00,51.26,51.26,51.01,51.13,117722.0,50.4921,50.4921,50.2459,50.3641,117722.0
2023-10-25 10:10:00,51.13,51.15,51.01,51.08,203833.0,50.3641,50.3838,50.2459,50.3148,203833.0
2023-10-25 10:20:00,51.08,51.13,51.0,51.07,85934.0,50.3148,50.3641,50.236,50.305,85934.0
2023-10-25 10:30:00,51.06,51.4,51.03,51.34,140361.0,50.2951,50.6301,50.2656,50.571,140361.0
2023-10-25 10:40:00,51.34,51.51,51.25,51.44,120043.0,50.571,50.7384,50.4823,50.6695,120043.0
2023-10-25 10:50:00,51.44,51.44,51.26,51.27,78069.0,50.6695,50.6695,50.4921,50.502,78069.0
2023-10-25 11:00:00,51.29,51.58,51.29,51.46,174332.0,50.5217,50.8074,50.5217,50.6892,174332.0
2023-10-25 11:10:00,51.45,51.54,51.39,51.53,61390.0,50.6793,50.768,50.6202,50.7581,61390.0
2023-10-25 11:20:00,51.5,51.53,51.25,51.46,109399.0,50.7286,50.7581,50.4823,50.6892,109399.0
2023-10-25 11:30:00,51.44,51.48,51.29,51.38,100513.0,50.6695,50.7089,50.5217,50.6104,100513.0
2023-10-25 11:40:00,51.36,51.41,51.19,51.28,113147.0,50.5907,50.6399,50.4232,50.5118,113147.0
2023-10-25 11:50:00,51.25,51.27,51.12,51.13,110775.0,50.4823,50.502,50.3542,50.3641,110775.0
2023-10-25 12:00:00,51.1,51.12,50.99,51.04,76709.0,50.3345,50.3542,50.2262,50.2754,76709.0
2023-10-25 12:10:00,51.05,51.05,50.96,50.98,39601.0,50.2853,50.2853,50.1966,50.2163,39601.0
2023-10-25 12:20:00,50.98,51.14,50.97,51.04,87091.0,50.2163,50.3739,50.2065,50.2754,87091.0
2023-10-25 12:30:00,51.02,51.17,51.01,51.02,43924.0,50.2557,50.4035,50.2459,50.2557,43924.0
2023-10-25 12:40:00,51.01,51.01,50.86,50.88,43897.0,50.2459,50.2459,50.0981,50.1178,43897.0
2023-10-25 12:50:00,50.89,50.91,50.84,50.88,24488.0,50.1277,50.1474,50.0784,50.1178,24488.0
2023-10-25 13:00:00,50.89,50.95,50.73,50.84,67736.0,50.1277,50.1868,49.9701,50.0784,67736.0
2023-10-25 13:10:00,50.84,50.94,50.79,50.89,166915.0,50.0784,50.1769,50.0292,50.1277,166915.0
2023-10-25 13:20:00,50.88,50.89,50.69,50.73,65948.0,50.1178,50.1277,49.9307,49.9701,65948.0
2023-10-25 13:30:00,50.72,50.72,50.59,50.59,56076.0,49.9602,49.9602,49.8322,49.8322,56076.0
2023-10-25 13:40:00,50.6,50.63,50.51,50.51,221020.0,49.842,49.8716,49.7534,49.7534,221020.0
2023-10-25 13:50:00,50.53,50.69,50.51,50.67,87495.0,49.7731,49.9307,49.7534,49.911,87495.0
2023-10-25 14:00:00,50.68,50.73,50.63,50.65,55739.0,49.9208,49.9701,49.8716,49.8913,55739.0
2023-10-25 14:10:00,50.65,50.8,50.59,50.75,89457.0,49.8913,50.039,49.8322,49.9898,89457.0
2023-10-25 14:20:00,50.74,50.81,50.66,50.69,34617.0,49.9799,50.0489,49.9011,49.9307,34617.0
2023-10-25 14:30:00,50.69,50.75,50.58,50.61,39960.0,49.9307,49.9898,49.8223,49.8519,39960.0
2023-10-25 14:40:00,50.61,50.63,50.53,50.54,37618.0,49.8519,49.8716,49.7731,49.7829,37618.0
2023-10-25 14:50:00,50.54,50.76,50.53,50.66,64319.0,49.7829,49.9996,49.7731,49.9011,64319.0
2023-10-25 15:00:00,50.68,50.7,50.55,50.62,63599.0,49.9208,49.9405,49.7928,49.8617,63599.0
2023-10-25 15:10:00,50.63,50.66,50.57,50.64,61212.0,49.8716,49.9011,49.8125,49.8814,61212.0
2023-10-25 15:20:00,50.63,50.77,50.63,50.72,54956.0,49.8716,50.0095,49.8716,49.9602,54956.0
2023-10-25 15:30:00,50.74,50.85,50.71,50.75,43270.0,49.9799,50.0883,49.9504,49.9898,43270.0
2023-10-25 15:40:00,50.76,50.76,50.62,50.72,75088.0,49.9996,49.9996,49.8617,49.9602,75088.0
2023-10-25 15:50:00,50.73,50.77,50.6,50.65,129565.0,49.9701,50.0095,49.842,49.8913,129565.0
2023-10-26 09:30:00,50.36,50.54,50.2,50.21,317855.0,49.6056,49.7829,49.448,49.4579,317855.0
2023-10-26 09:40:00,50.21,50.53,50.19,50.24,224916.0,49.4579,49.7731,49.4382,49.4874,224916.0
2023-10-26 09:50:00,50.24,50.27,50.05,50.09,177553.0,49.4874,49.517,49.3003,49.3397,177553.0
2023-10-26 10:00:00,50.08,50.08,49.87,49.92,251030.0,49.3298,49.3298,49.123,49.1722,251030.0
2023-10-26 10:10:00,49.93,50.03,49.91,49.91,93399.0,49.1821,49.2806,49.1624,49.1624,93399.0
2023-10-26 10:20:00,49.92,50.18,49.87,50.09,129425.0,49.1722,49.4283,49.123,49.3397,129425.0
2023-10-26 10:30:00,50.08,50.12,49.83,49.9,121963.0,49.3298,49.3692,49.0836,49.1525,121963.0
2023-10-26 10:40:00,49.9,50.31,49.9,50.31,161506.0,49.1525,49.5564,49.1525,49.5564,161506.0
2023-10-26 10:50:00,50.33,50.44,50.28,50.3,131188.0,49.5761,49.6844,49.5268,49.5465,131188.0
2023-10-26 11:00:00,50.3,50.37,50.03,50.09,84628.0,49.5465,49.6155,49.2806,49.3397,84628.0
2023-10-26 11:10:00,50.1,50.15,49.8,49.94,155953.0,49.3495,49.3988,49.054,49.1919,155953.0
2023-10-26 11:20:00,49.92,49.93,49.79,49.83,54585.0,49.1722,49.1821,49.0442,49.0836,54585.0
2023-10-26 11:30:00,49.86,49.95,49.84,49.9,96059.0,49.1131,49.2018,49.0934,49.1525,96059.0
2023-10-26 11:40:00,49.9,49.91,49.72,49.86,115204.0,49.1525,49.1624,48.9752,49.1131,115204.0
2023-10-26 11:50:00,49.86,49.96,49.84,49.87,46310.0,49.1131,49.2116,49.0934,49.123,46310.0
2023-10-26 12:00:00,49.86,49.86,49.55,49.57,68297.0,49.1131,49.1131,48.8078,48.8275,68297.0
2023-10-26 12:10:00,49.56,49.59,49.33,49.36,108562.0,48.8176,48.8472,48.5911,48.6206,108562.0
2023-10-26 12:20:00,49.35,49.5,49.35,49.49,116194.0,48.6108,48.7585,48.6108,48.7487,116194.0
2023-10-26 12:30:00,49.5,49.54,49.34,49.34,46583.0,48.7585,48.7979,48.6009,48.6009,46583.0
2023-10-26 12:40:00,49.34,49.44,49.29,49.33,42678.0,48.6009,48.6994,48.5517,48.5911,42678.0
2023-10-26 12:50:00,49.34,49.41,49.29,49.31,83531.0,48.6009,48.6699,48.5517,48.5714,83531.0
2023-10-26 13:00:00,49.3,49.54,49.26,49.49,136201.0,48.5615,48.7979,48.5221,48.7487,136201.0
2023-10-26 13:10:00,49.49,49.52,49.42,49.48,167176.0,48.7487,48.7782,48.6797,48.7388,167176.0
2023-10-26 13:20:00,49.48,49.48,49.25,49.32,72712.0,48.7388,48.7388,48.5123,48.5812,72712.0
2023-10-26 13:30:00,49.3,49.45,49.15,49.37,102734.0,48.5615,48.7093,48.4138,48.6305,102734.0
2023-10-26 13:40:00,49.36,49.62,49.36,49.59,140933.0,48.6206,48.8767,48.6206,48.8472,140933.0
2023-10-26 13:50:00,49.58,49.67,49.53,49.65,61487.0,48.8373,48.926,48.7881,48.9063,61487.0
2023-10-26 14:00:00,49.65,49.72,49.59,49.65,82270.0,48.9063,48.9752,48.8472,48.9063,82270.0
2023-10-26 14:10:00,49.64,49.81,49.64,49.73,60984.0,48.8964,49.0639,48.8964,48.9851,60984.0
2023-10-26 14:20:00,49.72,49.8,49.6,49.8,54003.0,48.9752,49.054,48.857,49.054,54003.0
2023-10-26 14:30:00,49.79,49.99,49.72,49.87,157122.0,49.0442,49.2412,48.9752,49.123,157122.0
2023-10-26 14:40:00,49.87,49.99,49.82,49.93,84346.0,49.123,49.2412,49.0737,49.1821,84346.0
2023-10-26 14:50:00,49.94,50.11,49.92,50.11,83173.0,49.1919,49.3594,49.1722,49.3594,83173.0
2023-10-26 15:00:00,50.11,50.21,50.05,50.05,82060.0,49.3594,49.4579,49.3003,49.3003,82060.0
2023-10-26 15:10:00,50.06,50.06,49.83,49.89,104669.0,49.3101,49.3101,49.0836,49.1427,104669.0
2023-10-26 15:20:00,49.89,49.95,49.79,49.79,174588.0,49.1427,49.2018,49.0442,49.0442,174588.0
2023-10-26 15:30:00,49.79,49.81,49.49,49.55,106412.0,49.0442,49.0639,48.7487,48.8078,106412.0
2023-10-26 15:40:00,49.51,49.51,49.33,49.41,241112.0,48.7684,48.7684,48.5911,48.6699,241112.0
2023-10-26 15:50:00,49.42,49.59,49.35,49.41,194144.0,48.6797,48.8472,48.6108,48.6699,194144.0
2023-10-27 09:30:00,49.75,49.84,49.6,49.62,251222.0,49.0048,49.0934,48.857,48.8767,251222.0
2023-10-27 09:40:00,49.63,49.67,49.45,49.46,206316.0,48.8866,48.926,48.7093,48.7191,206316.0
2023-10-27 09:50:00,49.46,49.56,49.41,49.54,93112.0,48.7191,48.8176,48.6699,48.7979,93112.0
2023-10-27 10:00:00,49.54,49.69,49.34,49.52,238322.0,48.7979,48.9457,48.6009,48.7782,238322.0
2023-10-27 10:10:00,49.54,49.76,49.45,49.46,86220.0,48.7979,49.0146,48.7093,48.7191,86220.0
2023-10-27 10:20:00,49.5,49.66,49.46,49.49,39835.0,48.7585,48.9161,48.7191,48.7487,39835.0
2023-10-27 10:30:00,49.49,49.63,49.39,49.39,129678.0,48.7487,48.8866,48.6502,48.6502,129678.0
2023-10-27 10:40:00,49.41,49.44,49.22,49.39,129689.0,48.6699,48.6994,48.4827,48.6502,129689.0
2023-10-27 10:50:00,49.43,49.62,49.42,49.61,93803.0,48.6896,48.8767,48.6797,48.8669,93803.0
2023-10-27 11:00:00,49.62,49.73,49.54,49.71,76019.0,48.8767,48.9851,48.7979,48.9654,76019.0
2023-10-27 11:10:00,49.7,49.86,49.62,49.75,67978.0,48.9555,49.1131,48.8767,49.0048,67978.0
2023-10-27 11:20:00,49.75,49.82,49.7,49.72,34943.0,49.0048,49.0737,48.9555,48.9752,34943.0
2023-10-27 11:30:00,49.72,49.73,49.52,49.61,104490.0,48.9752,48.9851,48.7782,48.8669,104490.0
2023-10-27 11:40:00,49.62,49.64,49.45,49.54,68243.0,48.8767,48.8964,48.7093,48.7979,68243.0
2023-10-27 11:50:00,49.56,49.6,49.51,49.6,12423.0,48.8176,48.857,48.7684,48.857,12423.0
2023-10-27 12:00:00,49.61,49.62,49.46,49.57,42171.0,48.8669,48.8767,48.7191,48.8275,42171.0
2023-10-27 12:10:00,49.58,49.59,49.43,49.52,20486.0,48.8373,48.8472,48.6896,48.7782,20486.0
2023-10-27 12:20:00,49.55,49.56,49.25,49.39,46986.0,48.8078,48.8176,48.5123,48.6502,46986.0
2023-10-27 12:30:00,49.36,49.47,49.3,49.46,15658.0,48.6206,48.729,48.5615,48.7191,15658.0
2023-10-27 12:40:00,49.46,49.47,49.29,49.29,29000.0,48.7191,48.729,48.5517,48.5517,29000.0
2023-10-27 12:50:00,49.3,49.31,49.18,49.2,62262.0,48.5615,48.5714,48.4433,48.463,62262.0
2023-10-27 13:00:00,49.19,49.25,48.95,49.01,138835.0,48.4532,48.5123,48.2168,48.2759,138835.0
2023-10-27 13:10:00,49.01,49.08,48.85,48.92,192280.0,48.2759,48.3448,48.1182,48.1872,192280.0
2023-10-27 13:20:00,48.91,49.07,48.86,48.95,84397.0,48.1774,48.335,48.1281,48.2168,84397.0
2023-10-27 13:30:00,48.94,49.0,48.85,48.89,151016.0,48.2069,48.266,48.1182,48.1577,151016.0
2023-10-27 13:40:00,48.89,49.03,48.82,48.9,195977.0,48.1577,48.2956,48.0887,48.1675,195977.0
2023-10-27 13:50:00,48.91,49.0,48.81,48.86,93361.0,48.1774,48.266,48.0788,48.1281,93361.0
2023-10-27 14:00:00,48.86,48.9,48.69,48.8,516016.0,48.1281,48.1675,47.9606,48.069,516016.0
2023-10-27 14:10:00,48.8,49.01,48.79,48.87,108406.0,48.069,48.2759,48.0591,48.1379,108406.0
2023-10-27 14:20:00,48.86,48.86,48.68,48.72,76417.0,48.1281,48.1281,47.9508,47.9902,76417.0
2023-10-27 14:30:00,48.72,49.02,48.69,49.0,90632.0,47.9902,48.2857,47.9606,48.266,90632.0
2023-10-27 14:40:00,49.0,49.05,48.82,48.84,124383.0,48.266,48.3153,48.0887,48.1084,124383.0
2023-10-27 14:50:00,48.84,48.87,48.6,48.66,142232.0,48.1084,48.1379,47.872,47.9311,142232.0
2023-10-27 15:00:00,48.66,48.75,48.63,48.71,83600.0,47.9311,48.0197,47.9015,47.9803,83600.0
2023-10-27 15:10:00,48.71,48.82,48.65,48.76,141934.0,47.9803,48.0887,47.9212,48.0296,141934.0
2023-10-27 15:20:00,48.75,48.89,48.68,48.88,86145.0,48.0197,48.1577,47.9508,48.1478,86145.0
2023-10-27 15:30:00,48.88,48.93,48.62,48.62,262065.0,48.1478,48.1971,47.8917,47.8917,262065.0
2023-10-27 15:40:00,48.62,48.74,48.59,48.74,71665.0,47.8917,48.0099,47.8621,48.0099,71665.0
2023-10-27 15:50:00,48.74,48.98,48.7,48.94,993907.0,48.0099,48.2463,47.9705,48.2069,993907.0
2023-10-30 09:30:00,49.59,49.91,49.59,49.89,201718.0,48.8472,49.1624,48.8472,49.1427,201718.0
2023-10-30 09:40:00,49.89,50.01,49.83,49.98,86190.0,49.1427,49.2609,49.0836,49.2313,86190.0
2023-10-30 09:50:00,49.99,50.03,49.9,49.92,119107.0,49.2412,49.2806,49.1525,49.1722,119107.0
2023-10-30 10:00:00,49.95,49.95,49.73,49.85,116068.0,49.2018,49.2018,48.9851,49.1033,116068.0
2023-10-30 10:10:00,49.86,49.87,49.49,49.55,116918.0,49.1131,49.123,48.7487,48.8078,116918.0
2023-10-30 10:20:00,49.55,49.56,49.39,49.47,159424.0,48.8078,48.8176,48.6502,48.729,159424.0
2023-10-30 10:30:00,49.47,49.51,49.37,49.39,150959.0,48.729,48.7684,48.6305,48.6502,150959.0
2023-10-30 10:40:00,49.42,49.49,49.29,49.45,213862.0,48.6797,48.7487,48.5517,48.7093,213862.0
2023-10-30 10:50:00,49.46,49.59,49.44,49.46,67420.0,48.7191,48.8472,48.6994,48.7191,67420.0
2023-10-30 11:00:00,49.5,49.71,49.48,49.66,65132.0,48.7585,48.9654,48.7388,48.9161,65132.0
2023-10-30 11:10:00,49.68,49.72,49.52,49.53,41233.0,48.9358,48.9752,48.7782,48.7881,41233.0
2023-10-30 11:20:00,49.53,49.56,49.34,49.46,80828.0,48.7881,48.8176,48.6009,48.7191,80828.0
2023-10-30 11:30:00,49.46,49.68,49.46,49.52,88666.0,48.7191,48.9358,48.7191,48.7782,88666.0
2023-10-30 11:40:00,49.5,49.59,49.47,49.57,158875.0,48.7585,48.8472,48.729,48.8275,158875.0
2023-10-30 11:50:00,49.55,49.72,49.55,49.71,32180.0,48.8078,48.9752,48.8078,48.9654,32180.0
2023-10-30 12:00:00,49.7,49.74,49.62,49.65,35081.0,48.9555,48.9949,48.8767,48.9063,35081.0
2023-10-30 12:10:00,49.65,49.77,49.59,49.62,55615.0,48.9063,49.0245,48.8472,48.8767,55615.0
2023-10-30 12:20:00,49.62,49.63,49.55,49.55,161287.0,48.8767,48.8866,48.8078,48.8078,161287.0
2023-10-30 12:30:00,49.56,49.7,49.55,49.59,35040.0,48.8176,48.9555,48.8078,48.8472,35040.0
2023-10-30 12:40:00,49.57,49.57,49.39,49.5,73529.0,48.8275,48.8275,48.6502,48.7585,73529.0
2023-10-30 12:50:00,49.52,49.55,49.44,49.52,97978.0,48.7782,48.8078,48.6994,48.7782,97978.0
2023-10-30 13:00:00,49.52,49.63,49.47,49.63,62021.0,48.7782,48.8866,48.729,48.8866,62021.0
2023-10-30 13:10:00,49.62,49.65,49.56,49.62,33282.0,48.8767,48.9063,48.8176,48.8767,33282.0
2023-10-30 13:20:00,49.62,50.0,49.58,49.96,145784.0,48.8767,49.251,48.8373,49.2116,145784.0
2023-10-30 13:30:00,49.97,50.05,49.87,49.92,58690.0,49.2215,49.3003,49.123,49.1722,58690.0
2023-10-30 13:40:00,49.92,50.01,49.92,50.01,71215.0,49.1722,49.2609,49.1722,49.2609,71215.0
2023-10-30 13:50:00,50.02,50.12,50.01,50.11,50821.0,49.2707,49.3692,49.2609,49.3594,50821.0
2023-10-30 14:00:00,50.12,50.12,50.0,50.03,41994.0,49.3692,49.3692,49.251,49.2806,41994.0
2023-10-30 14:10:00,50.04,50.08,49.96,50.0,37412.0,49.2904,49.3298,49.2116,49.251,37412.0
2023-10-30 14:20:00,49.99,50.06,49.96,50.02,51228.0,49.2412,49.3101,49.2116,49.2707,51228.0
2023-10-30 14:30:00,50.02,50.22,50.02,50.16,48736.0,49.2707,49.4677,49.2707,49.4086,48736.0
2023-10-30 14:40:00,50.16,50.25,50.13,50.24,71299.0,49.4086,49.4973,49.3791,49.4874,71299.0
2023-10-30 14:50:00,50.24,50.25,50.12,50.14,92648.0,49.4874,49.4973,49.3692,49.3889,92648.0
2023-10-30 15:00:00,50.15,50.28,50.1,50.19,138720.0,49.3988,49.5268,49.3495,49.4382,138720.0
2023-10-30 15:10:00,50.18,50.26,50.15,50.26,57342.0,49.4283,49.5071,49.3988,49.5071,57342.0
2023-10-30 15:20:00,50.27,50.36,50.23,50.25,166266.0,49.517,49.6056,49.4776,49.4973,166266.0
2023-10-30 15:30:00,50.26,50.29,50.21,50.25,36370.0,49.5071,49.5367,49.4579,49.4973,36370.0
2023-10-30 15:40:00,50.25,50.25,50.16,50.19,76070.0,49.4973,49.4973,49.4086,49.4382,76070.0
2023-10-30 15:50:00,50.19,50.23,50.06,50.11,204726.0,49.4382,49.4776,49.3101,49.3594,204726.0
2023-10-31 09:30:00,50.22,50.26,49.87,49.93,179819.0,49.4677,49.5071,49.123,49.1821,179819.0
2023-10-31 09:40:00,49.93,49.98,49.87,49.92,100129.0,49.1821,49.2313,49.123,49.1722,100129.0
2023-10-31 09:50:00,49.92,49.93,49.77,49.89,85876.0,49.1722,49.1821,49.0245,49.1427,85876.0
2023-10-31 10:00:00,49.88,50.01,49.75,50.01,115007.0,49.1328,49.2609,49.0048,49.2609,115007.0
2023-10-31 10:10:00,50.01,50.24,50.01,50.15,142102.0,49.2609,49.4874,49.2609,49.3988,142102.0
2023-10-31 10:20:00,50.15,50.2,50.05,50.12,53122.0,49.3988,49.448,49.3003,49.3692,53122.0
2023-10-31 10:30:00,50.12,50.17,49.9,49.93,81079.0,49.3692,49.4185,49.1525,49.1821,81079.0
2023-10-31 10:40:00,49.93,50.23,49.9,50.11,76227.0,49.1821,49.4776,49.1525,49.3594,76227.0
2023-10-31 10:50:00,50.14,50.31,50.13,50.25,41427.0,49.3889,49.5564,49.3791,49.4973,41427.0
2023-10-31 11:00:00,50.27,50.32,50.18,50.23,26441.0,49.517,49.5662,49.4283,49.4776,26441.0
2023-10-31 11:10:00,50.24,50.25,50.13,50.17,54655.0,49.4874,49.4973,49.3791,49.4185,54655.0
2023-10-31 11:20:00,50.19,50.26,50.09,50.1,72732.0,49.4382,49.5071,49.3397,49.3495,72732.0
2023-10-31 11:30:00,50.11,50.23,50.08,50.2,58301.0,49.3594,49.4776,49.3298,49.448,58301.0
2023-10-31 11:40:00,50.18,50.18,50.04,50.08,32705.0,49.4283,49.4283,49.2904,49.3298,32705.0
2023-10-31 11:50:00,50.09,50.29,50.05,50.29,48400.0,49.3397,49.5367,49.3003,49.5367,48400.0
2023-10-31 12:00:00,50.3,50.3,50.2,50.24,22171.0,49.5465,49.5465,49.448,49.4874,22171.0
2023-10-31 12:10:00,50.23,50.24,50.0,50.05,70709.0,49.4776,49.4874,49.251,49.3003,70709.0
2023-10-31 12:20:00,50.05,50.17,50.04,50.14,54038.0,49.3003,49.4185,49.2904,49.3889,54038.0
2023-10-31 12:30:00,50.16,50.31,50.01,50.26,42218.0,49.4086,49.5564,49.2609,49.5071,42218.0
2023-10-31 12:40:00,50.24,50.38,50.23,50.34,30090.0,49.4874,49.6253,49.4776,49.5859,30090.0
2023-10-31 12:50:00,50.34,50.38,50.26,50.36,22992.0,49.5859,49.6253,49.5071,49.6056,22992.0
2023-10-31 13:00:00,50.36,50.45,50.36,50.45,66407.0,49.6056,49.6943,49.6056,49.6943,66407.0
2023-10-31 13:10:00,50.43,50.43,50.27,50.39,53272.0,49.6746,49.6746,49.517,49.6352,53272.0
2023-10-31 13:20:00,50.42,50.44,50.32,50.4,16074.0,49.6647,49.6844,49.5662,49.645,16074.0
2023-10-31 13:30:00,50.41,50.52,50.41,50.5,79532.0,49.6549,49.7632,49.6549,49.7435,79532.0
2023-10-31 13:40:00,50.49,50.62,50.48,50.52,59243.0,49.7337,49.8617,49.7238,49.7632,59243.0
2023-10-31 13:50:00,50.53,50.64,50.53,50.61,36739.0,49.7731,49.8814,49.7731,49.8519,36739.0
2023-10-31 14:00:00,50.62,50.69,50.6,50.6,29392.0,49.8617,49.9307,49.842,49.842,29392.0
2023-10-31 14:10:00,50.61,50.62,50.5,50.52,70024.0,49.8519,49.8617,49.7435,49.7632,70024.0
2023-10-31 14:20:00,50.52,50.55,50.44,50.44,69558.0,49.7632,49.7928,49.6844,49.6844,69558.0
2023-10-31 14:30:00,50.46,50.53,50.44,50.49,34462.0,49.7041,49.7731,49.6844,49.7337,34462.0
2023-10-31 14:40:00,50.5,50.66,50.49,50.64,58089.0,49.7435,49.9011,49.7337,49.8814,58089.0
2023-10-31 14:50:00,50.63,50.72,50.6,50.69,34102.0,49.8716,49.9602,49.842,49.9307,34102.0
2023-10-31 15:00:00,50.71,50.78,50.69,50.75,37993.0,49.9504,50.0193,49.9307,49.9898,37993.0
2023-10-31 15:10:00,50.76,50.78,50.7,50.73,11600.0,49.9996,50.0193,49.9405,49.9701,11600.0
2023-10-31 15:20:00,50.75,50.75,50.66,50.72,21211.0,49.9898,49.9898,49.9011,49.9602,21211.0
2023-10-31 15:30:00,50.73,50.73,50.59,50.6,38212.0,49.9701,49.9701,49.8322,49.842,38212.0
2023-10-31 15:40:00,50.6,50.67,50.56,50.67,32138.0,49.842,49.911,49.8026,49.911,32138.0
2023-10-31 15:50:00,50.67,50.79,50.63,50.7,147261.0,49.911,50.0292,49.8716,49.9405,147261.0
2023-11-01 09:30:00,50.92,50.97,50.81,50.9,195126.0,50.1572,50.2065,50.0489,50.1375,195126.0
2023-11-01 09:40:00,50.88,51.1,50.87,51.08,105573.0,50.1178,50.3345,50.108,50.3148,105573.0
2023-11-01 09:50:00,51.09,51.11,50.98,51.02,49450.0,50.3247,50.3444,50.2163,50.2557,49450.0
2023-11-01 10:00:00,51.04,51.26,50.94,51.04,271561.0,50.2754,50.4921,50.1769,50.2754,271561.0
2023-11-01 10:10:00,51.05,51.23,51.01,51.22,142430.0,50.2853,50.4626,50.2459,50.4527,142430.0
2023-11-01 10:20:00,51.23,51.5,51.22,51.41,203129.0,50.4626,50.7286,50.4527,50.6399,203129.0
2023-11-01 10:30:00,51.44,51.53,51.39,51.47,65868.0,50.6695,50.7581,50.6202,50.699,65868.0
2023-11-01 10:40:00,51.48,51.6,51.42,51.45,88759.0,50.7089,50.8271,50.6498,50.6793,88759.0
2023-11-01 10:50:00,51.44,51.47,51.4,51.43,82737.0,50.6695,50.699,50.6301,50.6596,82737.0
2023-11-01 11:00:00,51.44,51.53,51.41,51.51,68440.0,50.6695,50.7581,50.6399,50.7384,68440.0
2023-11-01 11:10:00,51.52,51.52,51.25,51.28,123821.0,50.7483,50.7483,50.4823,50.5118,123821.0
2023-11-01 11:20:00,51.28,51.28,51.19,51.24,105782.0,50.5118,50.5118,50.4232,50.4724,105782.0
2023-11-01 11:30:00,51.24,51.29,51.2,51.25,219085.0,50.4724,50.5217,50.433,50.4823,219085.0
2023-11-01 11:40:00,51.25,51.33,51.23,51.29,132932.0,50.4823,50.5611,50.4626,50.5217,132932.0
2023-11-01 11:50:00,51.31,51.35,51.25,51.33,12728.0,50.5414,50.5808,50.4823,50.5611,12728.0
2023-11-01 12:00:00,51.3,51.31,51.18,51.24,64223.0,50.5315,50.5414,50.4133,50.4724,64223.0
2023-11-01 12:10:00,51.24,51.28,51.1,51.15,40806.0,50.4724,50.5118,50.3345,50.3838,40806.0
2023-11-01 12:20:00,51.15,51.19,51.11,51.15,44094.0,50.3838,50.4232,50.3444,50.3838,44094.0
2023-11-01 12:30:00,51.15,51.22,51.05,51.06,48662.0,50.3838,50.4527,50.2853,50.2951,48662.0
2023-11-01 12:40:00,51.06,51.07,50.97,51.06,52401.0,50.2951,50.305,50.2065,50.2951,52401.0
2023-11-01 12:50:00,51.07,51.12,51.03,51.07,56642.0,50.305,50.3542,50.2656,50.305,56642.0
2023-11-01 13:00:00,51.08,51.14,51.02,51.1,35381.0,50.3148,50.3739,50.2557,50.3345,35381.0
2023-11-01 13:10:00,51.12,51.24,51.11,51.18,64066.0,50.3542,50.4724,50.3444,50.4133,64066.0
2023-11-01 13:20:00,51.19,51.19,51.0,51.09,76100.0,50.4232,50.4232,50.236,50.3247,76100.0
2023-11-01 13:30:00,51.1,51.1,50.99,51.07,41482.0,50.3345,50.3345,50.2262,50.305,41482.0
2023-11-01 13:40:00,51.06,51.17,51.03,51.09,112718.0,50.2951,50.4035,50.2656,50.3247,112718.0
2023-11-01 13:50:00,51.1,51.2,51.1,51.15,62608.0,50.3345,50.433,50.3345,50.3838,62608.0
2023-11-01 14:00:00,51.17,51.37,51.06,51.12,231465.0,50.4035,50.6005,50.2951,50.3542,231465.0
2023-11-01 14:10:00,51.15,51.18,50.97,51.1,155071.0,50.3838,50.4133,50.2065,50.3345,155071.0
2023-11-01 14:20:00,51.12,51.3,51.11,51.24,77387.0,50.3542,50.5315,50.3444,50.4724,77387.0
2023-11-01 14:30:00,51.27,51.56,51.18,51.28,244494.0,50.502,50.7877,50.4133,50.5118,244494.0
2023-11-01 14:40:00,51.27,51.3,50.93,51.09,292084.0,50.502,50.5315,50.1671,50.3247,292084.0
2023-11-01 14:50:00,51.07,51.53,51.07,51.48,157001.0,50.305,50.7581,50.305,50.7089,157001.0
2023-11-01 15:00:00,51.49,51.79,51.49,51.75,184519.0,50.7187,51.0142,50.7187,50.9748,184519.0
2023-11-01 15:10:00,51.76,51.87,51.67,51.75,244223.0,50.9847,51.093,50.896,50.9748,244223.0
2023-11-01 15:20:00,51.73,51.95,51.72,51.83,226019.0,50.9551,51.1718,50.9453,51.0536,226019.0
2023-11-01 15:30:00,51.81,51.98,51.79,51.88,235740.0,51.0339,51.2014,51.0142,51.1029,235740.0
2023-11-01 15:40:00,51.89,51.9,51.8,51.88,105701.0,51.1127,51.1226,51.0241,51.1029,105701.0
2023-11-01 15:50:00,51.88,51.89,51.74,51.79,311979.0,51.1029,51.1127,50.965,51.0142,311979.0
2023-11-02 09:30:00,52.74,53.07,52.73,53.06,548848.0,51.95,52.275,51.9401,52.2652,548848.0
2023-11-02 09:40:00,53.06,53.08,52.8,52.88,256444.0,52.2652,52.2849,52.0091,52.0879,256444.0
2023-11-02 09:50:00,52.88,52.99,52.87,52.95,234155.0,52.0879,52.1962,52.078,52.1568,234155.0
2023-11-02 10:00:00,52.95,53.01,52.83,52.84,121122.0,52.1568,52.2159,52.0386,52.0485,121122.0
2023-11-02 10:10:00,52.84,52.96,52.76,52.94,131041.0,52.0485,52.1667,51.9697,52.147,131041.0
2023-11-02 10:20:00,52.96,53.17,52.93,53.12,97095.0,52.1667,52.3735,52.1371,52.3243,97095.0
2023-11-02 10:30:00,53.13,53.22,53.11,53.22,123299.0,52.3341,52.4228,52.3144,52.4228,123299.0
2023-11-02 10:40:00,53.22,53.3,53.21,53.28,94658.0,52.4228,52.5016,52.4129,52.4819,94658.0
2023-11-02 10:50:00,53.3,53.39,53.27,53.39,89378.0,52.5016,52.5902,52.472,52.5902,89378.0
2023-11-02 11:00:00,53.39,53.4,53.32,53.34,815806.0,52.5902,52.6001,52.5213,52.541,815806.0
2023-11-02 11:10:00,53.34,53.35,53.12,53.29,432157.0,52.541,52.5508,52.3243,52.4917,432157.0
2023-11-02 11:20:00,53.29,53.32,53.24,53.24,184446.0,52.4917,52.5213,52.4425,52.4425,184446.0
2023-11-02 11:30:00,53.24,53.38,53.21,53.34,541590.0,52.4425,52.5804,52.4129,52.541,541590.0
2023-11-02 11:40:00,53.34,53.38,53.28,53.3,544552.0,52.541,52.5804,52.4819,52.5016,544552.0
2023-11-02 11:50:00,53.3,53.36,53.23,53.25,102469.0,52.5016,52.5607,52.4326,52.4523,102469.0
2023-11-02 12:00:00,53.25,53.27,53.19,53.2,43662.0,52.4523,52.472,52.3932,52.4031,43662.0
2023-11-02 12:10:00,53.21,53.27,53.18,53.26,23594.0,52.4129,52.472,52.3834,52.4622,23594.0
2023-11-02 12:20:00,53.26,53.3,53.18,53.25,48924.0,52.4622,52.5016,52.3834,52.4523,48924.0
2023-11-02 12:30:00,53.25,53.38,53.22,53.36,35567.0,52.4523,52.5804,52.4228,52.5607,35567.0
2023-11-02 12:40:00,53.36,53.44,53.35,53.41,71485.0,52.5607,52.6395,52.5508,52.6099,71485.0
2023-11-02 12:50:00,53.41,53.45,53.32,53.35,122225.0,52.6099,52.6493,52.5213,52.5508,122225.0
2023-11-02 13:00:00,53.34,53.43,53.3,53.43,131208.0,52.541,52.6296,52.5016,52.6296,131208.0
2023-11-02 13:10:00,53.44,53.51,53.44,53.47,97069.0,52.6395,52.7084,52.6395,52.669,97069.0
2023-11-02 13:20:00,53.48,53.49,53.42,53.47,20734.0,52.6789,52.6887,52.6198,52.669,20734.0
2023-11-02 13:30:00,53.47,53.57,53.47,53.56,56393.0,52.669,52.7675,52.669,52.7577,56393.0
2023-11-02 13:40:00,53.56,53.58,53.52,53.55,21055.0,52.7577,52.7774,52.7183,52.7478,21055.0
2023-11-02 13:50:00,53.54,53.68,53.53,53.63,121220.0,52.738,52.8759,52.7281,52.8266,121220.0
2023-11-02 14:00:00,53.63,53.63,53.56,53.58,50992.0,52.8266,52.8266,52.7577,52.7774,50992.0
2023-11-02 14:10:00,53.58,53.61,53.5,53.61,122058.0,52.7774,52.8069,52.6986,52.8069,122058.0
2023-11-02 14:20:00,53.61,53.62,53.57,53.6,23052.0,52.8069,52.8168,52.7675,52.7971,23052.0
2023-11-02 14:30:00,53.6,53.65,53.56,53.61,32958.0,52.7971,52.8463,52.7577,52.8069,32958.0
2023-11-02 14:40:00,53.62,53.67,53.59,53.61,56519.0,52.8168,52.866,52.7872,52.8069,56519.0
2023-11-02 14:50:00,53.61,53.63,53.57,53.62,31603.0,52.8069,52.8266,52.7675,52.8168,31603.0
2023-11-02 15:00:00,53.62,53.66,53.58,53.65,42082.0,52.8168,52.8562,52.7774,52.8463,42082.0
2023-11-02 15:10:00,53.65,53.69,53.63,53.66,30871.0,52.8463,52.8857,52.8266,52.8562,30871.0
2023-11-02 15:20:00,53.66,53.66,53.62,53.63,17955.0,52.8562,52.8562,52.8168,52.8266,17955.0
2023-11-02 15:30:00,53.62,53.74,53.62,53.73,42101.0,52.8168,52.935,52.8168,52.9251,42101.0
2023-11-02 15:40:00,53.73,53.75,53.67,53.73,168682.0,52.9251,52.9448,52.866,52.9251,168682.0
2023-11-02 15:50:00,53.72,53.78,53.68,53.73,265218.0,52.9153,52.9744,52.8759,52.9251,265218.0
2023-11-03 09:30:00,54.33,54.47,54.3,54.37,453016.0,53.5162,53.6541,53.4866,53.5556,453016.0
2023-11-03 09:40:00,54.4,54.73,54.4,54.67,201959.0,53.5851,53.9102,53.5851,53.8511,201959.0
2023-11-03 09:50:00,54.68,54.79,54.6,54.7,117427.0,53.8609,53.9693,53.7821,53.8806,117427.0
2023-11-03 10:00:00,54.72,54.92,54.58,54.6,353586.0,53.9003,54.0973,53.7624,53.7821,353586.0
2023-11-03 10:10:00,54.61,54.74,54.5,54.7,130835.0,53.792,53.92,53.6836,53.8806,130835.0
2023-11-03 10:20:00,54.71,54.71,54.4,54.51,121166.0,53.8905,53.8905,53.5851,53.6935,121166.0
2023-11-03 10:30:00,54.49,54.56,54.39,54.53,117249.0,53.6738,53.7427,53.5753,53.7132,117249.0
2023-11-03 10:40:00,54.53,54.58,54.45,54.51,52746.0,53.7132,53.7624,53.6344,53.6935,52746.0
2023-11-03 10:50:00,54.54,54.58,54.36,54.58,78053.0,53.723,53.7624,53.5457,53.7624,78053.0
2023-11-03 11:00:00,54.59,54.63,54.49,54.52,78620.0,53.7723,53.8117,53.6738,53.7033,78620.0
2023-11-03 11:10:00,54.51,54.58,54.43,54.52,59971.0,53.6935,53.7624,53.6147,53.7033,59971.0
2023-11-03 11:20:00,54.55,54.63,54.5,54.53,47399.0,53.7329,53.8117,53.6836,53.7132,47399.0
2023-11-03 11:30:00,54.54,54.71,54.54,54.7,37121.0,53.723,53.8905,53.723,53.8806,37121.0
2023-11-03 11:40:00,54.7,54.78,54.66,54.76,41871.0,53.8806,53.9594,53.8412,53.9397,41871.0
2023-11-03 11:50:00,54.77,54.85,54.76,54.79,63718.0,53.9496,54.0284,53.9397,53.9693,63718.0
2023-11-03 12:00:00,54.8,54.85,54.77,54.82,47128.0,53.9791,54.0284,53.9496,53.9988,47128.0
2023-11-03 12:10:00,54.84,54.92,54.83,54.91,59635.0,54.0185,54.0973,54.0087,54.0875,59635.0
2023-11-03 12:20:00,54.91,54.98,54.85,54.95,34987.0,54.0875,54.1564,54.0284,54.1269,34987.0
2023-11-03 12:30:00,54.94,55.0,54.93,54.97,61901.0,54.117,54.1761,54.1072,54.1466,61901.0
2023-11-03 12:40:00,54.98,54.98,54.89,54.92,32376.0,54.1564,54.1564,54.0678,54.0973,32376.0
2023-11-03 12:50:00,54.91,54.99,54.9,54.98,23409.0,54.0875,54.1663,54.0776,54.1564,23409.0
2023-11-03 13:00:00,54.98,55.02,54.94,54.95,24628.0,54.1564,54.1958,54.117,54.1269,24628.0
2023-11-03 13:10:00,54.94,54.95,54.84,54.85,43431.0,54.117,54.1269,54.0185,54.0284,43431.0
2023-11-03 13:20:00,54.86,54.88,54.76,54.81,38278.0,54.0382,54.0579,53.9397,53.989,38278.0
2023-11-03 13:30:00,54.81,54.91,54.81,54.88,30029.0,53.989,54.0875,53.989,54.0579,30029.0
2023-11-03 13:40:00,54.88,54.88,54.78,54.85,26104.0,54.0579,54.0579,53.9594,54.0284,26104.0
2023-11-03 13:50:00,54.84,55.01,54.83,54.96,29089.0,54.0185,54.186,54.0087,54.1367,29089.0
2023-11-03 14:00:00,54.96,54.96,54.8,54.9,36238.0,54.1367,54.1367,53.9791,54.0776,36238.0
2023-11-03 14:10:00,54.89,54.94,54.87,54.9,16167.0,54.0678,54.117,54.0481,54.0776,16167.0
2023-11-03 14:20:00,54.91,54.98,54.85,54.98,28388.0,54.0875,54.1564,54.0284,54.1564,28388.0
2023-11-03 14:30:00,54.98,55.01,54.92,55.0,25967.0,54.1564,54.186,54.0973,54.1761,25967.0
2023-11-03 14:40:00,55.0,55.08,54.99,55.07,56155.0,54.1761,54.2549,54.1663,54.2451,56155.0
2023-11-03 14:50:00,55.07,55.09,55.03,55.07,29459.0,54.2451,54.2648,54.2057,54.2451,29459.0
2023-11-03 15:00:00,55.07,55.11,55.01,55.01,63128.0,54.2451,54.2845,54.186,54.186,63128.0
2023-11-03 15:10:00,55.02,55.05,54.95,54.97,94690.0,54.1958,54.2254,54.1269,54.1466,94690.0
2023-11-03 15:20:00,54.96,54.98,54.88,54.91,44640.0,54.1367,54.1564,54.0579,54.0875,44640.0
2023-11-03 15:30:00,54.91,54.93,54.83,54.9,70923.0,54.0875,54.1072,54.0087,54.0776,70923.0
2023-11-03 15:40:00,54.91,54.92,54.79,54.8,151041.0,54.0875,54.0973,53.9693,53.9791,151041.0
2023-11-03 15:50:00,54.8,54.83,54.71,54.72,300193.0,53.9791,54.0087,53.8905,53.9003,300193.0
2023-11-06 09:30:00,54.9,55.07,54.9,54.98,249949.0,54.0776,54.2451,54.0776,54.1564,249949.0
2023-11-06 09:40:00,54.99,54.99,54.78,54.84,225169.0,54.1663,54.1663,53.9594,54.0185,225169.0
2023-11-06 09:50:00,54.84,54.92,54.8,54.9,60893.0,54.0185,54.0973,53.9791,54.0776,60893.0
2023-11-06 10:00:00,54.91,54.94,54.8,54.86,92945.0,54.0875,54.117,53.9791,54.0382,92945.0
2023-11-06 10:10:00,54.85,54.85,54.72,54.83,42025.0,54.0284,54.0284,53.9003,54.0087,42025.0
2023-11-06 10:20:00,54.83,54.93,54.8,54.84,78394.0,54.0087,54.1072,53.9791,54.0185,78394.0
2023-11-06 10:30:00,54.85,54.96,54.8,54.96,55072.0,54.0284,54.1367,53.9791,54.1367,55072.0
2023-11-06 10:40:00,54.96,55.0,54.82,54.84,50065.0,54.1367,54.1761,53.9988,54.0185,50065.0
2023-11-06 10:50:00,54.83,54.91,54.82,54.89,30332.0,54.0087,54.0875,53.9988,54.0678,30332.0
2023-11-06 11:00:00,54.89,54.98,54.87,54.98,41310.0,54.0678,54.1564,54.0481,54.1564,41310.0
2023-11-06 11:10:00,54.96,54.96,54.89,54.95,16209.0,54.1367,54.1367,54.0678,54.1269,16209.0
2023-11-06 11:20:00,54.96,54.96,54.87,54.9,26346.0,54.1367,54.1367,54.0481,54.0776,26346.0
2023-11-06 11:30:00,54.89,54.91,54.84,54.86,18723.0,54.0678,54.0875,54.0185,54.0382,18723.0
2023-11-06 11:40:00,54.87,54.89,54.8,54.81,92544.0,54.0481,54.0678,53.9791,53.989,92544.0
2023-11-06 11:50:00,54.82,54.94,54.82,54.92,20848.0,53.9988,54.117,53.9988,54.0973,20848.0
2023-11-06 12:00:00,54.93,54.94,54.86,54.88,25740.0,54.1072,54.117,54.0382,54.0579,25740.0
2023-11-06 12:10:00,54.87,54.87,54.81,54.81,70933.0,54.0481,54.0481,53.989,53.989,70933.0
2023-11-06 12:20:00,54.81,54.82,54.76,54.79,29822.0,53.989,53.9988,53.9397,53.9693,29822.0
2023-11-06 12:30:00,54.79,54.82,54.75,54.77,30035.0,53.9693,53.9988,53.9299,53.9496,30035.0
2023-11-06 12:40:00,54.77,54.79,54.7,54.71,33626.0,53.9496,53.9693,53.8806,53.8905,33626.0
2023-11-06 12:50:00,54.71,54.78,54.65,54.78,59618.0,53.8905,53.9594,53.8314,53.9594,59618.0
2023-11-06 13:00:00,54.78,54.78,54.65,54.66,51770.0,53.9594,53.9594,53.8314,53.8412,51770.0
2023-11-06 13:10:00,54.65,54.66,54.51,54.54,73153.0,53.8314,53.8412,53.6935,53.723,73153.0
2023-11-06 13:20:00,54.53,54.59,54.45,54.58,111963.0,53.7132,53.7723,53.6344,53.7624,111963.0
2023-11-06 13:30:00,54.58,54.66,54.52,54.65,23365.0,53.7624,53.8412,53.7033,53.8314,23365.0
2023-11-06 13:40:00,54.65,54.66,54.57,54.59,21926.0,53.8314,53.8412,53.7526,53.7723,21926.0
2023-11-06 13:50:00,54.57,54.62,54.53,54.61,23023.0,53.7526,53.8018,53.7132,53.792,23023.0
2023-11-06 14:00:00,54.61,54.63,54.49,54.49,70407.0,53.792,53.8117,53.6738,53.6738,70407.0
2023-11-06 14:10:00,54.5,54.57,54.46,54.55,42021.0,53.6836,53.7526,53.6442,53.7329,42021.0
2023-11-06 14:20:00,54.57,54.61,54.53,54.61,10559.0,53.7526,53.792,53.7132,53.792,10559.0
2023-11-06 14:30:00,54.6,54.69,54.58,54.66,54353.0,53.7821,53.8708,53.7624,53.8412,54353.0
2023-11-06 14:40:00,54.67,54.79,54.64,54.73,180902.0,53.8511,53.9693,53.8215,53.9102,180902.0
2023-11-06 14:50:00,54.73,54.83,54.73,54.79,27558.0,53.9102,54.0087,53.9102,53.9693,27558.0
2023-11-06 15:00:00,54.8,54.82,54.75,54.78,37757.0,53.9791,53.9988,53.9299,53.9594,37757.0
2023-11-06 15:10:00,54.79,54.85,54.78,54.8,34158.0,53.9693,54.0284,53.9594,53.9791,34158.0
2023-11-06 15:20:00,54.8,54.81,54.74,54.79,50536.0,53.9791,53.989,53.92,53.9693,50536.0
2023-11-06 15:30:00,54.79,54.83,54.74,54.77,32650.0,53.9693,54.0087,53.92,53.9496,32650.0
2023-11-06 15:40:00,54.76,54.79,54.71,54.77,49814.0,53.9397,53.9693,53.8905,53.9496,49814.0
2023-11-06 15:50:00,54.76,54.96,54.74,54.95,283528.0,53.9397,54.1367,53.92,54.1269,283528.0
2023-11-07 09:30:00,54.94,54.97,54.68,54.69,119731.0,54.117,54.1466,53.8609,53.8708,119731.0
2023-11-07 09:40:00,54.7,54.81,54.67,54.75,191779.0,53.8806,53.989,53.8511,53.9299,191779.0
2023-11-07 09:50:00,54.74,54.92,54.73,54.92,211055.0,53.92,54.0973,53.9102,54.0973,211055.0
2023-11-07 10:00:00,54.92,55.04,54.9,54.91,111314.0,54.0973,54.2155,54.0776,54.0875,111314.0
2023-11-07 10:10:00,54.88,54.99,54.88,54.98,75132.0,54.0579,54.1663,54.0579,54.1564,75132.0
2023-11-07 10:20:00,54.98,55.16,54.96,55.14,88485.0,54.1564,54.3337,54.1367,54.314,88485.0
2023-11-07 10:30:00,55.14,55.26,55.12,55.24,64645.0,54.314,54.4322,54.2943,54.4125,64645.0
2023-11-07 10:40:00,55.25,55.32,55.23,55.31,40761.0,54.4224,54.4913,54.4027,54.4815,40761.0
2023-11-07 10:50:00,55.31,55.38,55.28,55.32,92596.0,54.4815,54.5504,54.4519,54.4913,92596.0
2023-11-07 11:00:00,55.33,55.33,55.26,55.26,30466.0,54.5012,54.5012,54.4322,54.4322,30466.0
2023-11-07 11:10:00,55.27,55.3,55.24,55.24,83120.0,54.4421,54.4716,54.4125,54.4125,83120.0
2023-11-07 11:20:00,55.24,55.3,55.24,55.29,26826.0,54.4125,54.4716,54.4125,54.4618,26826.0
2023-11-07 11:30:00,55.29,55.38,55.29,55.36,36786.0,54.4618,54.5504,54.4618,54.5307,36786.0
2023-11-07 11:40:00,55.37,55.41,55.19,55.24,37692.0,54.5406,54.58,54.3633,54.4125,37692.0
2023-11-07 11:50:00,55.23,55.29,55.21,55.25,34809.0,54.4027,54.4618,54.383,54.4224,34809.0
2023-11-07 12:00:00,55.25,55.25,55.11,55.15,31266.0,54.4224,54.4224,54.2845,54.3239,31266.0
2023-11-07 12:10:00,55.15,55.16,55.05,55.11,34096.0,54.3239,54.3337,54.2254,54.2845,34096.0
2023-11-07 12:20:00,55.11,55.16,55.09,55.1,12100.0,54.2845,54.3337,54.2648,54.2746,12100.0
2023-11-07 12:30:00,55.1,55.16,55.0,55.13,74929.0,54.2746,54.3337,54.1761,54.3042,74929.0
2023-11-07 12:40:00,55.12,55.22,55.09,55.11,26791.0,54.2943,54.3928,54.2648,54.2845,26791.0
2023-11-07 12:50:00,55.11,55.2,55.09,55.2,18359.0,54.2845,54.3731,54.2648,54.3731,18359.0
2023-11-07 13:00:00,55.2,55.31,55.17,55.31,79060.0,54.3731,54.4815,54.3436,54.4815,79060.0
2023-11-07 13:10:00,55.31,55.33,55.28,55.32,11003.0,54.4815,54.5012,54.4519,54.4913,11003.0
2023-11-07 13:20:00,55.32,55.34,55.26,55.3,17341.0,54.4913,54.511,54.4322,54.4716,17341.0
2023-11-07 13:30:00,55.29,55.37,55.29,55.37,35794.0,54.4618,54.5406,54.4618,54.5406,35794.0
2023-11-07 13:40:00,55.36,55.37,55.3,55.36,37320.0,54.5307,54.5406,54.4716,54.5307,37320.0
2023-11-07 13:50:00,55.37,55.39,55.27,55.35,81871.0,54.5406,54.5603,54.4421,54.5209,81871.0
2023-11-07 14:00:00,55.34,55.39,55.3,55.33,13506.0,54.511,54.5603,54.4716,54.5012,13506.0
2023-11-07 14:10:00,55.34,55.36,55.32,55.35,7193.0,54.511,54.5307,54.4913,54.5209,7193.0
2023-11-07 14:20:00,55.35,55.39,55.34,55.36,14428.0,54.5209,54.5603,54.511,54.5307,14428.0
2023-11-07 14:30:00,55.36,55.39,55.32,55.32,18277.0,54.5307,54.5603,54.4913,54.4913,18277.0
2023-11-07 14:40:00,55.32,55.33,55.24,55.28,39533.0,54.4913,54.5012,54.4125,54.4519,39533.0
2023-11-07 14:50:00,55.28,55.3,55.23,55.25,11991.0,54.4519,54.4716,54.4027,54.4224,11991.0
2023-11-07 15:00:00,55.25,55.32,55.21,55.24,21242.0,54.4224,54.4913,54.383,54.4125,21242.0
2023-11-07 15:10:00,55.22,55.29,55.19,55.28,13572.0,54.3928,54.4618,54.3633,54.4519,13572.0
2023-11-07 15:20:00,55.27,55.34,55.24,55.33,29659.0,54.4421,54.511,54.4125,54.5012,29659.0
2023-11-07 15:30:00,55.34,55.42,55.33,55.41,56822.0,54.511,54.5898,54.5012,54.58,56822.0
2023-11-07 15:40:00,55.4,55.43,55.35,55.36,115015.0,54.5701,54.5997,54.5209,54.5307,115015.0
2023-11-07 15:50:00,55.35,55.35,55.09,55.24,281831.0,54.5209,54.5209,54.2648,54.4125,281831.0
2023-11-08 09:30:00,55.4,55.5,55.37,55.45,125504.0,54.5701,54.6686,54.5406,54.6194,125504.0
2023-11-08 09:40:00,55.44,55.53,55.39,55.5,58303.0,54.6095,54.6982,54.5603,54.6686,58303.0
2023-11-08 09:50:00,55.5,55.55,55.41,55.45,44128.0,54.6686,54.7179,54.58,54.6194,44128.0
2023-11-08 10:00:00,55.47,55.47,55.23,55.36,95781.0,54.6391,54.6391,54.4027,54.5307,95781.0
2023-11-08 10:10:00,55.4,55.41,55.27,55.35,45635.0,54.5701,54.58,54.4421,54.5209,45635.0
2023-11-08 10:20:00,55.34,55.34,55.19,55.26,54371.0,54.511,54.511,54.3633,54.4322,54371.0
2023-11-08 10:30:00,55.25,55.28,55.17,55.19,63746.0,54.4224,54.4519,54.3436,54.3633,63746.0
2023-11-08 10:40:00,55.2,55.31,55.19,55.26,57728.0,54.3731,54.4815,54.3633,54.4322,57728.0
2023-11-08 10:50:00,55.27,55.27,55.14,55.16,45330.0,54.4421,54.4421,54.314,54.3337,45330.0
2023-11-08 11:00:00,55.16,55.23,55.14,55.15,27719.0,54.3337,54.4027,54.314,54.3239,27719.0
2023-11-08 11:10:00,55.15,55.3,55.15,55.28,35282.0,54.3239,54.4716,54.3239,54.4519,35282.0
2023-11-08 11:20:00,55.28,55.28,55.06,55.16,28318.0,54.4519,54.4519,54.2352,54.3337,28318.0
2023-11-08 11:30:00,55.15,55.2,55.11,55.12,72373.0,54.3239,54.3731,54.2845,54.2943,72373.0
2023-11-08 11:40:00,55.12,55.22,55.11,55.18,25054.0,54.2943,54.3928,54.2845,54.3534,25054.0
2023-11-08 11:50:00,55.15,55.15,55.03,55.04,56253.0,54.3239,54.3239,54.2057,54.2155,56253.0
2023-11-08 12:00:00,55.05,55.05,54.73,54.79,102801.0,54.2254,54.2254,53.9102,53.9693,102801.0
2023-11-08 12:10:00,54.79,54.91,54.78,54.9,47239.0,53.9693,54.0875,53.9594,54.0776,47239.0
2023-11-08 12:20:00,54.9,54.93,54.84,54.88,13892.0,54.0776,54.1072,54.0185,54.0579,13892.0
2023-11-08 12:30:00,54.88,54.98,54.83,54.98,12462.0,54.0579,54.1564,54.0087,54.1564,12462.0
2023-11-08 12:40:00,54.95,54.98,54.93,54.94,10161.0,54.1269,54.1564,54.1072,54.117,10161.0
2023-11-08 12:50:00,54.95,54.97,54.9,54.97,10175.0,54.1269,54.1466,54.0776,54.1466,10175.0
2023-11-08 13:00:00,54.96,55.14,54.92,55.12,66805.0,54.1367,54.314,54.0973,54.2943,66805.0
2023-11-08 13:10:00,55.09,55.1,54.98,54.98,39295.0,54.2648,54.2746,54.1564,54.1564,39295.0
2023-11-08 13:20:00,54.97,55.12,54.93,55.11,28979.0,54.1466,54.2943,54.1072,54.2845,28979.0
2023-11-08 13:30:00,55.11,55.18,55.1,55.15,27212.0,54.2845,54.3534,54.2746,54.3239,27212.0
2023-11-08 13:40:00,55.17,55.19,55.13,55.14,32055.0,54.3436,54.3633,54.3042,54.314,32055.0
2023-11-08 13:50:00,55.17,55.18,55.13,55.14,13453.0,54.3436,54.3534,54.3042,54.314,13453.0
2023-11-08 14:00:00,55.14,55.28,55.13,55.27,65339.0,54.314,54.4519,54.3042,54.4421,65339.0
2023-11-08 14:10:00,55.27,55.27,55.22,55.26,9763.0,54.4421,54.4421,54.3928,54.4322,9763.0
2023-11-08 14:20:00,55.25,55.28,55.25,55.28,17690.0,54.4224,54.4519,54.4224,54.4519,17690.0
2023-11-08 14:30:00,55.29,55.3,55.17,55.26,32953.0,54.4618,54.4716,54.3436,54.4322,32953.0
2023-11-08 14:40:00,55.25,55.25,55.2,55.23,6025.0,54.4224,54.4224,54.3731,54.4027,6025.0
2023-11-08 14:50:00,55.21,55.23,55.13,55.13,8493.0,54.383,54.4027,54.3042,54.3042,8493.0
2023-11-08 15:00:00,55.15,55.22,55.14,55.17,21884.0,54.3239,54.3928,54.314,54.3436,21884.0
2023-11-08 15:10:00,55.21,55.25,55.16,55.22,10931.0,54.383,54.4224,54.3337,54.3928,10931.0
2023-11-08 15:20:00,55.22,55.28,55.22,55.27,37219.0,54.3928,54.4519,54.3928,54.4421,37219.0
2023-11-08 15:30:00,55.25,55.28,55.2,55.27,25349.0,54.4224,54.4519,54.3731,54.4421,25349.0
2023-11-08 15:40:00,55.28,55.47,55.28,55.38,87238.0,54.4519,54.6391,54.4519,54.5504,87238.0
2023-11-08 15:50:00,55.38,55.42,55.3,55.33,105050.0,54.5504,54.5898,54.4716,54.5012,105050.0
2023-11-09 09:30:00,55.61,55.61,55.3,55.3,157196.0,54.777,54.777,54.4716,54.4716,157196.0
2023-11-09 09:40:00,55.3,55.4,55.23,55.3,85270.0,54.4716,54.5701,54.4027,54.4716,85270.0
2023-11-09 09:50:00,55.3,55.44,55.25,55.43,46223.0,54.4716,54.6095,54.4224,54.5997,46223.0
2023-11-09 10:00:00,55.46,55.53,55.1,55.19,83106.0,54.6292,54.6982,54.2746,54.3633,83106.0
2023-11-09 10:10:00,55.17,55.23,55.09,55.14,39615.0,54.3436,54.4027,54.2648,54.314,39615.0
2023-11-09 10:20:00,55.13,55.17,55.07,55.1,44857.0,54.3042,54.3436,54.2451,54.2746,44857.0
2023-11-09 10:30:00,55.11,55.17,55.01,55.09,62326.0,54.2845,54.3436,54.186,54.2648,62326.0
2023-11-09 10:40:00,55.09,55.15,55.01,55.1,29611.0,54.2648,54.3239,54.186,54.2746,29611.0
2023-11-09 10:50:00,55.1,55.23,55.1,55.23,37555.0,54.2746,54.4027,54.2746,54.4027,37555.0
2023-11-09 11:00:00,55.23,55.42,55.23,55.41,40018.0,54.4027,54.5898,54.4027,54.58,40018.0
2023-11-09 11:10:00,55.41,55.46,55.37,55.39,28948.0,54.58,54.6292,54.5406,54.5603,28948.0
2023-11-09 11:20:00,55.39,55.41,55.33,55.34,28337.0,54.5603,54.58,54.5012,54.511,28337.0
2023-11-09 11:30:00,55.34,55.41,55.32,55.34,64974.0,54.511,54.58,54.4913,54.511,64974.0
2023-11-09 11:40:00,55.35,55.44,55.33,55.44,28469.0,54.5209,54.6095,54.5012,54.6095,28469.0
2023-11-09 11:50:00,55.44,55.51,55.39,55.44,35606.0,54.6095,54.6785,54.5603,54.6095,35606.0
2023-11-09 12:00:00,55.44,55.46,55.4,55.44,23709.0,54.6095,54.6292,54.5701,54.6095,23709.0
2023-11-09 12:10:00,55.44,55.44,55.31,55.31,29065.0,54.6095,54.6095,54.4815,54.4815,29065.0
2023-11-09 12:20:00,55.31,55.35,55.27,55.29,19885.0,54.4815,54.5209,54.4421,54.4618,19885.0
2023-11-09 12:30:00,55.28,55.33,55.26,55.26,14142.0,54.4519,54.5012,54.4322,54.4322,14142.0
2023-11-09 12:40:00,55.29,55.37,55.27,55.37,20494.0,54.4618,54.5406,54.4421,54.5406,20494.0
2023-11-09 12:50:00,55.37,55.43,55.35,55.38,23010.0,54.5406,54.5997,54.5209,54.5504,23010.0
2023-11-09 13:00:00,55.38,55.4,54.77,54.84,217867.0,54.5504,54.5701,53.9496,54.0185,217867.0
2023-11-09 13:10:00,54.84,55.17,54.82,54.98,132480.0,54.0185,54.3436,53.9988,54.1564,132480.0
2023-11-09 13:20:00,54.98,55.15,54.96,55.08,39980.0,54.1564,54.3239,54.1367,54.2549,39980.0
2023-11-09 13:30:00,55.09,55.14,54.97,55.0,43987.0,54.2648,54.314,54.1466,54.1761,43987.0
2023-11-09 13:40:00,55.0,55.0,54.86,54.91,31133.0,54.1761,54.1761,54.0382,54.0875,31133.0
2023-11-09 13:50:00,54.91,54.94,54.78,54.84,41184.0,54.0875,54.117,53.9594,54.0185,41184.0
2023-11-09 14:00:00,54.83,54.83,54.55,54.71,203898.0,54.0087,54.0087,53.7329,53.8905,203898.0
2023-11-09 14:10:00,54.7,54.7,54.46,54.49,110614.0,53.8806,53.8806,53.6442,53.6738,110614.0
2023-11-09 14:20:00,54.5,54.78,54.5,54.69,75595.0,53.6836,53.9594,53.6836,53.8708,75595.0
2023-11-09 14:30:00,54.67,54.74,54.46,54.55,57505.0,53.8511,53.92,53.6442,53.7329,57505.0
2023-11-09 14:40:00,54.57,54.57,54.41,54.55,69629.0,53.7526,53.7526,53.595,53.7329,69629.0
2023-11-09 14:50:00,54.54,54.54,54.39,54.44,35847.0,53.723,53.723,53.5753,53.6245,35847.0
2023-11-09 15:00:00,54.41,54.49,54.34,54.48,91668.0,53.595,53.6738,53.526,53.6639,91668.0
2023-11-09 15:10:00,54.48,54.56,54.46,54.51,40031.0,53.6639,53.7427,53.6442,53.6935,40031.0
2023-11-09 15:20:00,54.51,54.52,54.41,54.42,43483.0,53.6935,53.7033,53.595,53.6048,43483.0
2023-11-09 15:30:00,54.43,54.48,54.34,54.36,70044.0,53.6147,53.6639,53.526,53.5457,70044.0
2023-11-09 15:40:00,54.37,54.41,54.33,54.35,89858.0,53.5556,53.595,53.5162,53.5359,89858.0
2023-11-09 15:50:00,54.36,54.45,54.33,54.44,133847.0,53.5457,53.6344,53.5162,53.6245,133847.0
2023-11-10 09:30:00,54.95,54.97,54.69,54.89,243686.0,54.1269,54.1466,53.8708,54.0678,243686.0
2023-11-10 09:40:00,54.9,55.03,54.89,54.96,82482.0,54.0776,54.2057,54.0678,54.1367,82482.0
2023-11-10 09:50:00,54.97,54.98,54.86,54.91,139604.0,54.1466,54.1564,54.0382,54.0875,139604.0
2023-11-10 10:00:00,54.9,54.92,54.73,54.74,130764.0,54.0776,54.0973,53.9102,53.92,130764.0
2023-11-10 10:10:00,54.73,54.88,54.7,54.84,64884.0,53.9102,54.0579,53.8806,54.0185,64884.0
2023-11-10 10:20:00,54.84,54.88,54.62,54.67,134580.0,54.0185,54.0579,53.8018,53.8511,134580.0
2023-11-10 10:30:00,54.67,54.72,54.59,54.61,78123.0,53.8511,53.9003,53.7723,53.792,78123.0
2023-11-10 10:40:00,54.61,54.81,54.58,54.74,97531.0,53.792,53.989,53.7624,53.92,97531.0
2023-11-10 10:50:00,54.75,54.82,54.72,54.82,34239.0,53.9299,53.9988,53.9003,53.9988,34239.0
2023-11-10 11:00:00,54.81,55.11,54.81,55.09,94862.0,53.989,54.2845,53.989,54.2648,94862.0
2023-11-10 11:10:00,55.09,55.19,55.06,55.14,115067.0,54.2648,54.3633,54.2352,54.314,115067.0
2023-11-10 11:20:00,55.14,55.17,55.09,55.12,35899.0,54.314,54.3436,54.2648,54.2943,35899.0
2023-11-10 11:30:00,55.12,55.14,55.01,55.07,33736.0,54.2943,54.314,54.186,54.2451,33736.0
2023-11-10 11:40:00,55.08,55.16,55.08,55.08,22850.0,54.2549,54.3337,54.2549,54.2549,22850.0
2023-11-10 11:50:00,55.08,55.17,55.08,55.17,23139.0,54.2549,54.3436,54.2549,54.3436,23139.0
2023-11-10 12:00:00,55.16,55.34,55.15,55.32,242568.0,54.3337,54.511,54.3239,54.4913,242568.0
2023-11-10 12:10:00,55.33,55.34,55.28,55.31,60087.0,54.5012,54.511,54.4519,54.4815,60087.0
2023-11-10 12:20:00,55.31,55.34,55.28,55.31,33197.0,54.4815,54.511,54.4519,54.4815,33197.0
2023-11-10 12:30:00,55.32,55.63,55.32,55.61,105971.0,54.4913,54.7967,54.4913,54.777,105971.0
2023-11-10 12:40:00,55.61,55.66,55.57,55.59,72410.0,54.777,54.8262,54.7376,54.7573,72410.0
2023-11-10 12:50:00,55.6,55.73,55.58,55.66,87502.0,54.7671,54.8952,54.7474,54.8262,87502.0
2023-11-10 13:00:00,55.66,55.68,55.59,55.59,60525.0,54.8262,54.8459,54.7573,54.7573,60525.0
2023-11-10 13:10:00,55.6,55.62,55.53,55.59,1057145.0,54.7671,54.7868,54.6982,54.7573,1057145.0
2023-11-10 13:20:00,55.61,55.77,55.61,55.72,77993.0,54.777,54.9346,54.777,54.8853,77993.0
2023-11-10 13:30:00,55.72,55.83,55.72,55.82,65345.0,54.8853,54.9937,54.8853,54.9838,65345.0
2023-11-10 13:40:00,55.83,55.92,55.83,55.9,108623.0,54.9937,55.0823,54.9937,55.0626,108623.0
2023-11-10 13:50:00,55.89,55.9,55.81,55.86,36548.0,55.0528,55.0626,54.974,55.0232,36548.0
2023-11-10 14:00:00,55.85,55.88,55.83,55.87,26152.0,55.0134,55.0429,54.9937,55.0331,26152.0
2023-11-10 14:10:00,55.89,55.95,55.87,55.91,50249.0,55.0528,55.1119,55.0331,55.0725,50249.0
2023-11-10 14:20:00,55.91,55.95,55.88,55.93,34207.0,55.0725,55.1119,55.0429,55.0922,34207.0
2023-11-10 14:30:00,55.93,55.94,55.86,55.91,32148.0,55.0922,55.102,55.0232,55.0725,32148.0
2023-11-10 14:40:00,55.91,55.94,55.9,55.91,49795.0,55.0725,55.102,55.0626,55.0725,49795.0
2023-11-10 14:50:00,55.93,55.96,55.87,55.89,28200.0,55.0922,55.1217,55.0331,55.0528,28200.0
2023-11-10 15:00:00,55.89,55.94,55.87,55.94,38990.0,55.0528,55.102,55.0331,55.102,38990.0
2023-11-10 15:10:00,55.94,56.01,55.88,56.01,201122.0,55.102,55.171,55.0429,55.171,201122.0
2023-11-10 15:20:00,56.01,56.08,55.97,56.07,43195.0,55.171,55.2399,55.1316,55.2301,43195.0
2023-11-10 15:30:00,56.07,56.13,56.04,56.05,97671.0,55.2301,55.2892,55.2005,55.2104,97671.0
2023-11-10 15:40:00,56.05,56.19,56.04,56.14,84205.0,55.2104,55.3483,55.2005,55.299,84205.0
2023-11-10 15:50:00,56.14,56.21,56.1,56.13,204005.0,55.299,55.368,55.2596,55.2892,204005.0
2023-11-13 09:30:00,55.77,55.85,55.6,55.64,252284.0,54.9346,55.0134,54.7671,54.8065,252284.0
2023-11-13 09:40:00,55.63,55.67,55.6,55.66,56358.0,54.7967,54.8361,54.7671,54.8262,56358.0
2023-11-13 09:50:00,55.66,55.71,55.56,55.67,100061.0,54.8262,54.8755,54.7277,54.8361,100061.0
2023-11-13 10:00:00,55.66,55.75,55.6,55.69,91528.0,54.8262,54.9149,54.7671,54.8558,91528.0
2023-11-13 10:10:00,55.68,55.76,55.61,55.74,116929.0,54.8459,54.9247,54.777,54.905,116929.0
2023-11-13 10:20:00,55.73,55.76,55.66,55.75,35847.0,54.8952,54.9247,54.8262,54.9149,35847.0
2023-11-13 10:30:00,55.75,55.83,55.72,55.78,68983.0,54.9149,54.9937,54.8853,54.9444,68983.0
2023-11-13 10:40:00,55.77,55.91,55.77,55.84,37810.0,54.9346,55.0725,54.9346,55.0035,37810.0
2023-11-13 10:50:00,55.83,55.95,55.81,55.89,172282.0,54.9937,55.1119,54.974,55.0528,172282.0
2023-11-13 11:00:00,55.89,55.95,55.85,55.94,83352.0,55.0528,55.1119,55.0134,55.102,83352.0
2023-11-13 11:10:00,55.93,55.99,55.88,55.94,126431.0,55.0922,55.1513,55.0429,55.102,126431.0
2023-11-13 11:20:00,55.95,56.08,55.92,56.08,171558.0,55.1119,55.2399,55.0823,55.2399,171558.0
2023-11-13 11:30:00,56.1,56.11,56.04,56.07,62754.0,55.2596,55.2695,55.2005,55.2301,62754.0
2023-11-13 11:40:00,56.07,56.3,56.07,56.21,131575.0,55.2301,55.4567,55.2301,55.368,131575.0
2023-11-13 11:50:00,56.23,56.26,56.2,56.21,80051.0,55.3877,55.4173,55.3581,55.368,80051.0
2023-11-13 12:00:00,56.22,56.24,56.16,56.16,50431.0,55.3779,55.3976,55.3187,55.3187,50431.0
2023-11-13 12:10:00,56.15,56.19,56.05,56.09,47691.0,55.3089,55.3483,55.2104,55.2498,47691.0
2023-11-13 12:20:00,56.08,56.22,56.07,56.15,66415.0,55.2399,55.3779,55.2301,55.3089,66415.0
2023-11-13 12:30:00,56.15,56.15,56.08,56.14,29783.0,55.3089,55.3089,55.2399,55.299,29783.0
2023-11-13 12:40:00,56.14,56.15,56.02,56.04,36916.0,55.299,55.3089,55.1808,55.2005,36916.0
2023-11-13 12:50:00,56.04,56.11,56.04,56.1,69492.0,55.2005,55.2695,55.2005,55.2596,69492.0
2023-11-13 13:00:00,56.1,56.1,56.0,56.01,25317.0,55.2596,55.2596,55.1611,55.171,25317.0
2023-11-13 13:10:00,56.0,56.13,55.99,56.12,29895.0,55.1611,55.2892,55.1513,55.2793,29895.0
2023-11-13 13:20:00,56.08,56.1,55.99,56.0,20530.0,55.2399,55.2596,55.1513,55.1611,20530.0
2023-11-13 13:30:00,56.0,56.06,55.94,56.06,25446.0,55.1611,55.2202,55.102,55.2202,25446.0
2023-11-13 13:40:00,56.07,56.22,56.05,56.19,27325.0,55.2301,55.3779,55.2104,55.3483,27325.0
2023-11-13 13:50:00,56.19,56.22,56.09,56.09,12136.0,55.3483,55.3779,55.2498,55.2498,12136.0
2023-11-13 14:00:00,56.09,56.15,56.06,56.14,11294.0,55.2498,55.3089,55.2202,55.299,11294.0
2023-11-13 14:10:00,56.13,56.15,56.09,56.1,10035.0,55.2892,55.3089,55.2498,55.2596,10035.0
2023-11-13 14:20:00,56.11,56.19,56.08,56.19,9646.0,55.2695,55.3483,55.2399,55.3483,9646.0
2023-11-13 14:30:00,56.2,56.23,56.15,56.21,31058.0,55.3581,55.3877,55.3089,55.368,31058.0
2023-11-13 14:40:00,56.21,56.24,56.19,56.19,20859.0,55.368,55.3976,55.3483,55.3483,20859.0
2023-11-13 14:50:00,56.19,56.19,56.08,56.12,13438.0,55.3483,55.3483,55.2399,55.2793,13438.0
2023-11-13 15:00:00,56.11,56.12,56.03,56.12,27701.0,55.2695,55.2793,55.1907,55.2793,27701.0
2023-11-13 15:10:00,56.12,56.16,56.1,56.15,26663.0,55.2793,55.3187,55.2596,55.3089,26663.0
2023-11-13 15:20:00,56.16,56.19,56.14,56.15,8805.0,55.3187,55.3483,55.299,55.3089,8805.0
2023-11-13 15:30:00,56.14,56.16,56.09,56.1,15401.0,55.299,55.3187,55.2498,55.2596,15401.0
2023-11-13 15:40:00,56.1,56.13,56.07,56.1,24974.0,55.2596,55.2892,55.2301,55.2596,24974.0
2023-11-13 15:50:00,56.12,56.12,55.99,56.02,69833.0,55.2793,55.2793,55.1513,55.1808,69833.0
2023-11-14 09:30:00,57.58,57.74,57.51,57.7,573958.0,56.7175,56.8751,56.6485,56.8357,573958.0
2023-11-14 09:40:00,57.7,57.91,57.65,57.81,118305.0,56.8357,57.0425,56.7864,56.944,118305.0
2023-11-14 09:50:00,57.81,58.0,57.79,57.97,220060.0,56.944,57.1312,56.9243,57.1016,220060.0
2023-11-14 10:00:00,57.97,58.12,57.9,57.98,163776.0,57.1016,57.2494,57.0327,57.1115,163776.0
2023-11-14 10:10:00,57.98,58.09,57.96,58.05,70423.0,57.1115,57.2198,57.0918,57.1804,70423.0
2023-11-14 10:20:00,58.05,58.21,58.0,58.2,100197.0,57.1804,57.338,57.1312,57.3282,100197.0
2023-11-14 10:30:00,58.21,58.29,58.18,58.25,63670.0,57.338,57.4168,57.3085,57.3774,63670.0
2023-11-14 10:40:00,58.28,58.33,58.19,58.29,47498.0,57.407,57.4562,57.3183,57.4168,47498.0
2023-11-14 10:50:00,58.3,58.3,58.19,58.23,50946.0,57.4267,57.4267,57.3183,57.3577,50946.0
2023-11-14 11:00:00,58.27,58.32,58.26,58.3,39169.0,57.3971,57.4464,57.3873,57.4267,39169.0
2023-11-14 11:10:00,58.3,58.42,58.29,58.31,89299.0,57.4267,57.5449,57.4168,57.4365,89299.0
2023-11-14 11:20:00,58.31,58.36,58.28,58.36,55377.0,57.4365,57.4858,57.407,57.4858,55377.0
2023-11-14 11:30:00,58.36,58.36,58.28,58.29,28109.0,57.4858,57.4858,57.407,57.4168,28109.0
2023-11-14 11:40:00,58.29,58.39,58.25,58.27,82021.0,57.4168,57.5153,57.3774,57.3971,82021.0
2023-11-14 11:50:00,58.28,58.28,58.09,58.1,52804.0,57.407,57.407,57.2198,57.2297,52804.0
2023-11-14 12:00:00,58.1,58.17,57.98,58.04,132431.0,57.2297,57.2986,57.1115,57.1706,132431.0
2023-11-14 12:10:00,58.05,58.06,58.01,58.03,66123.0,57.1804,57.1903,57.141,57.1607,66123.0
2023-11-14 12:20:00,58.02,58.05,57.96,58.02,59266.0,57.1509,57.1804,57.0918,57.1509,59266.0
2023-11-14 12:30:00,58.02,58.13,58.01,58.13,52012.0,57.1509,57.2592,57.141,57.2592,52012.0
2023-11-14 12:40:00,58.13,58.17,58.06,58.17,55421.0,57.2592,57.2986,57.1903,57.2986,55421.0
2023-11-14 12:50:00,58.16,58.19,58.11,58.18,18151.0,57.2888,57.3183,57.2395,57.3085,18151.0
2023-11-14 13:00:00,58.18,58.22,58.15,58.18,22424.0,57.3085,57.3479,57.2789,57.3085,22424.0
2023-11-14 13:10:00,58.18,58.18,58.11,58.14,24262.0,57.3085,57.3085,57.2395,57.2691,24262.0
2023-11-14 13:20:00,58.14,58.21,58.11,58.2,14386.0,57.2691,57.338,57.2395,57.3282,14386.0
2023-11-14 13:30:00,58.21,58.27,58.18,58.24,24104.0,57.338,57.3971,57.3085,57.3676,24104.0
2023-11-14 13:40:00,58.23,58.24,58.13,58.18,42852.0,57.3577,57.3676,57.2592,57.3085,42852.0
2023-11-14 13:50:00,58.19,58.21,58.06,58.06,68991.0,57.3183,57.338,57.1903,57.1903,68991.0
2023-11-14 14:00:00,58.05,58.06,57.91,58.0,62651.0,57.1804,57.1903,57.0425,57.1312,62651.0
2023-11-14 14:10:00,57.99,58.04,57.92,58.04,83394.0,57.1213,57.1706,57.0524,57.1706,83394.0
2023-11-14 14:20:00,58.01,58.13,58.01,58.13,27140.0,57.141,57.2592,57.141,57.2592,27140.0
2023-11-14 14:30:00,58.13,58.24,58.13,58.24,32210.0,57.2592,57.3676,57.2592,57.3676,32210.0
2023-11-14 14:40:00,58.24,58.29,58.23,58.27,38504.0,57.3676,57.4168,57.3577,57.3971,38504.0
2023-11-14 14:50:00,58.29,58.37,58.29,58.36,29178.0,57.4168,57.4956,57.4168,57.4858,29178.0
2023-11-14 15:00:00,58.36,58.45,58.33,58.44,52766.0,57.4858,57.5744,57.4562,57.5646,52766.0
2023-11-14 15:10:00,58.43,58.51,58.43,58.5,58966.0,57.5547,57.6335,57.5547,57.6237,58966.0
2023-11-14 15:20:00,58.5,58.5,58.39,58.46,65203.0,57.6237,57.6237,57.5153,57.5843,65203.0
2023-11-14 15:30:00,58.46,58.48,58.37,58.42,26290.0,57.5843,57.604,57.4956,57.5449,26290.0
2023-11-14 15:40:00,58.43,58.45,58.28,58.28,55088.0,57.5547,57.5744,57.407,57.407,55088.0
2023-11-14 15:50:00,58.28,58.28,58.06,58.18,149901.0,57.407,57.407,57.1903,57.3085,149901.0
2023-11-15 09:30:00,58.52,58.69,58.52,58.58,189179.0,57.6434,57.8109,57.6434,57.7025,189179.0
2023-11-15 09:40:00,58.59,58.62,58.44,58.51,102496.0,57.7123,57.7419,57.5646,57.6335,102496.0
2023-11-15 09:50:00,58.52,58.54,58.34,58.47,99667.0,57.6434,57.6631,57.4661,57.5941,99667.0
2023-11-15 10:00:00,58.49,58.57,58.43,58.57,36717.0,57.6138,57.6926,57.5547,57.6926,36717.0
2023-11-15 10:10:00,58.57,58.71,58.51,58.65,39556.0,57.6926,57.8306,57.6335,57.7714,39556.0
2023-11-15 10:20:00,58.67,58.8,58.65,58.67,89267.0,57.7912,57.9192,57.7714,57.7912,89267.0
2023-11-15 10:30:00,58.69,58.74,58.63,58.7,62223.0,57.8109,57.8601,57.7517,57.8207,62223.0
2023-11-15 10:40:00,58.7,58.81,58.7,58.79,25792.0,57.8207,57.9291,57.8207,57.9094,25792.0
2023-11-15 10:50:00,58.8,58.85,58.75,58.78,131060.0,57.9192,57.9685,57.87,57.8995,131060.0
2023-11-15 11:00:00,58.78,58.84,58.67,58.76,34746.0,57.8995,57.9586,57.7912,57.8798,34746.0
2023-11-15 11:10:00,58.76,58.81,58.65,58.74,59248.0,57.8798,57.9291,57.7714,57.8601,59248.0
2023-11-15 11:20:00,58.74,58.77,58.67,58.7,18755.0,57.8601,57.8897,57.7912,57.8207,18755.0
2023-11-15 11:30:00,58.7,58.7,58.5,58.55,37521.0,57.8207,57.8207,57.6237,57.6729,37521.0
2023-11-15 11:40:00,58.54,58.54,58.4,58.52,62299.0,57.6631,57.6631,57.5252,57.6434,62299.0
2023-11-15 11:50:00,58.52,58.54,58.43,58.45,66641.0,57.6434,57.6631,57.5547,57.5744,66641.0
2023-11-15 12:00:00,58.45,58.51,58.42,58.45,25504.0,57.5744,57.6335,57.5449,57.5744,25504.0
2023-11-15 12:10:00,58.45,58.46,58.37,58.44,382562.0,57.5744,57.5843,57.4956,57.5646,382562.0
2023-11-15 12:20:00,58.43,58.54,58.43,58.53,26510.0,57.5547,57.6631,57.5547,57.6532,26510.0
2023-11-15 12:30:00,58.52,58.58,58.48,58.56,35623.0,57.6434,57.7025,57.604,57.6828,35623.0
2023-11-15 12:40:00,58.56,58.57,58.45,58.5,14391.0,57.6828,57.6926,57.5744,57.6237,14391.0
2023-11-15 12:50:00,58.51,58.52,58.41,58.43,12459.0,57.6335,57.6434,57.535,57.5547,12459.0
2023-11-15 13:00:00,58.43,58.45,58.24,58.26,61779.0,57.5547,57.5744,57.3676,57.3873,61779.0
2023-11-15 13:10:00,58.26,58.31,58.19,58.28,71150.0,57.3873,57.4365,57.3183,57.407,71150.0
2023-11-15 13:20:00,58.28,58.43,58.28,58.43,37054.0,57.407,57.5547,57.407,57.5547,37054.0
2023-11-15 13:30:00,58.43,58.51,58.39,58.48,39221.0,57.5547,57.6335,57.5153,57.604,39221.0
2023-11-15 13:40:00,58.5,58.54,58.49,58.51,18643.0,57.6237,57.6631,57.6138,57.6335,18643.0
2023-11-15 13:50:00,58.52,58.57,58.51,58.53,25050.0,57.6434,57.6926,57.6335,57.6532,25050.0
2023-11-15 14:00:00,58.56,58.61,58.55,58.59,37437.0,57.6828,57.732,57.6729,57.7123,37437.0
2023-11-15 14:10:00,58.58,58.6,58.44,58.45,16770.0,57.7025,57.7222,57.5646,57.5744,16770.0
2023-11-15 14:20:00,58.45,58.6,58.4,58.59,21419.0,57.5744,57.7222,57.5252,57.7123,21419.0
2023-11-15 14:30:00,58.61,58.64,58.59,58.63,19345.0,57.732,57.7616,57.7123,57.7517,19345.0
2023-11-15 14:40:00,58.64,58.66,58.5,58.5,11419.0,57.7616,57.7813,57.6237,57.6237,11419.0
2023-11-15 14:50:00,58.5,58.57,58.47,58.56,21316.0,57.6237,57.6926,57.5941,57.6828,21316.0
2023-11-15 15:00:00,58.55,58.58,58.46,58.46,41359.0,57.6729,57.7025,57.5843,57.5843,41359.0
2023-11-15 15:10:00,58.46,58.56,58.46,58.54,75197.0,57.5843,57.6828,57.5843,57.6631,75197.0
2023-11-15 15:20:00,58.53,58.56,58.42,58.5,62262.0,57.6532,57.6828,57.5449,57.6237,62262.0
2023-11-15 15:30:00,58.51,58.58,58.5,58.55,21355.0,57.6335,57.7025,57.6237,57.6729,21355.0
2023-11-15 15:40:00,58.55,58.56,58.34,58.35,54678.0,57.6729,57.6828,57.4661,57.4759,54678.0
2023-11-15 15:50:00,58.35,58.43,58.29,58.42,143955.0,57.4759,57.5547,57.4168,57.5449,143955.0
2023-11-16 09:30:00,58.28,58.37,58.23,58.35,201998.0,57.407,57.4956,57.3577,57.4759,201998.0
2023-11-16 09:40:00,58.3,58.48,58.28,58.43,72051.0,57.4267,57.604,57.407,57.5547,72051.0
2023-11-16 09:50:00,58.44,58.58,58.44,58.56,54863.0,57.5646,57.7025,57.5646,57.6828,54863.0
2023-11-16 10:00:00,58.56,58.6,58.43,58.47,97562.0,57.6828,57.7222,57.5547,57.5941,97562.0
2023-11-16 10:10:00,58.46,58.47,58.28,58.28,41391.0,57.5843,57.5941,57.407,57.407,41391.0
2023-11-16 10:20:00,58.29,58.49,58.29,58.44,27729.0,57.4168,57.6138,57.4168,57.5646,27729.0
2023-11-16 10:30:00,58.45,58.53,58.21,58.29,48673.0,57.5744,57.6532,57.338,57.4168,48673.0
2023-11-16 10:40:00,58.28,58.35,58.16,58.29,90907.0,57.407,57.4759,57.2888,57.4168,90907.0
2023-11-16 10:50:00,58.3,58.3,58.14,58.21,62285.0,57.4267,57.4267,57.2691,57.338,62285.0
2023-11-16 11:00:00,58.2,58.26,58.15,58.16,50258.0,57.3282,57.3873,57.2789,57.2888,50258.0
2023-11-16 11:10:00,58.17,58.23,58.05,58.08,80576.0,57.2986,57.3577,57.1804,57.21,80576.0
2023-11-16 11:20:00,58.09,58.11,58.01,58.03,43775.0,57.2198,57.2395,57.141,57.1607,43775.0
2023-11-16 11:30:00,58.03,58.1,57.97,58.02,85317.0,57.1607,57.2297,57.1016,57.1509,85317.0
2023-11-16 11:40:00,58.04,58.13,58.01,58.12,16623.0,57.1706,57.2592,57.141,57.2494,16623.0
2023-11-16 11:50:00,58.12,58.17,58.08,58.11,21451.0,57.2494,57.2986,57.21,57.2395,21451.0
2023-11-16 12:00:00,58.13,58.21,58.12,58.18,22784.0,57.2592,57.338,57.2494,57.3085,22784.0
2023-11-16 12:10:00,58.19,58.27,58.18,58.24,53388.0,57.3183,57.3971,57.3085,57.3676,53388.0
2023-11-16 12:20:00,58.24,58.29,58.2,58.27,13671.0,57.3676,57.4168,57.3282,57.3971,13671.0
2023-11-16 12:30:00,58.27,58.33,58.23,58.33,17948.0,57.3971,57.4562,57.3577,57.4562,17948.0
2023-11-16 12:40:00,58.33,58.43,58.33,58.37,33857.0,57.4562,57.5547,57.4562,57.4956,33857.0
2023-11-16 12:50:00,58.36,58.36,58.26,58.32,20902.0,57.4858,57.4858,57.3873,57.4464,20902.0
2023-11-16 13:00:00,58.32,58.34,58.22,58.22,30062.0,57.4464,57.4661,57.3479,57.3479,30062.0
2023-11-16 13:10:00,58.23,58.3,58.19,58.25,34076.0,57.3577,57.4267,57.3183,57.3774,34076.0
2023-11-16 13:20:00,58.24,58.35,58.18,58.31,15072.0,57.3676,57.4759,57.3085,57.4365,15072.0
2023-11-16 13:30:00,58.31,58.33,58.21,58.27,24950.0,57.4365,57.4562,57.338,57.3971,24950.0
2023-11-16 13:40:00,58.26,58.28,58.1,58.12,47238.0,57.3873,57.407,57.2297,57.2494,47238.0
2023-11-16 13:50:00,58.12,58.21,58.12,58.18,19651.0,57.2494,57.338,57.2494,57.3085,19651.0
2023-11-16 14:00:00,58.18,58.24,58.15,58.22,31086.0,57.3085,57.3676,57.2789,57.3479,31086.0
2023-11-16 14:10:00,58.22,58.27,58.2,58.27,23938.0,57.3479,57.3971,57.3282,57.3971,23938.0
2023-11-16 14:20:00,58.27,58.28,58.16,58.19,16922.0,57.3971,57.407,57.2888,57.3183,16922.0
2023-11-16 14:30:00,58.18,58.31,58.18,58.27,15183.0,57.3085,57.4365,57.3085,57.3971,15183.0
2023-11-16 14:40:00,58.27,58.41,58.27,58.38,24146.0,57.3971,57.535,57.3971,57.5055,24146.0
2023-11-16 14:50:00,58.39,58.41,58.24,58.34,49007.0,57.5153,57.535,57.3676,57.4661,49007.0
2023-11-16 15:00:00,58.34,58.36,58.31,58.31,39707.0,57.4661,57.4858,57.4365,57.4365,39707.0
2023-11-16 15:10:00,58.35,58.36,58.29,58.34,22212.0,57.4759,57.4858,57.4168,57.4661,22212.0
2023-11-16 15:20:00,58.38,58.38,58.3,58.36,13746.0,57.5055,57.5055,57.4267,57.4858,13746.0
2023-11-16 15:30:00,58.36,58.44,58.33,58.41,47281.0,57.4858,57.5646,57.4562,57.535,47281.0
2023-11-16 15:40:00,58.42,58.51,58.37,58.48,98999.0,57.5449,57.6335,57.4956,57.604,98999.0
2023-11-16 15:50:00,58.49,58.54,58.42,58.52,143505.0,57.6138,57.6631,57.5449,57.6434,143505.0
2023-11-17 09:30:00,58.49,58.6,58.4,58.4,105520.0,57.6138,57.7222,57.5252,57.5252,105520.0
2023-11-17 09:40:00,58.4,58.46,58.31,58.42,82491.0,57.5252,57.5843,57.4365,57.5449,82491.0
2023-11-17 09:50:00,58.41,58.49,58.38,58.48,48661.0,57.535,57.6138,57.5055,57.604,48661.0
2023-11-17 10:00:00,58.48,58.5,58.39,58.4,14355.0,57.604,57.6237,57.5153,57.5252,14355.0
2023-11-17 10:10:00,58.38,58.53,58.32,58.48,40511.0,57.5055,57.6532,57.4464,57.604,40511.0
2023-11-17 10:20:00,58.5,58.54,58.44,58.47,24469.0,57.6237,57.6631,57.5646,57.5941,24469.0
2023-11-17 10:30:00,58.51,58.52,58.4,58.43,33267.0,57.6335,57.6434,57.5252,57.5547,33267.0
2023-11-17 10:40:00,58.42,58.47,58.38,58.45,18136.0,57.5449,57.5941,57.5055,57.5744,18136.0
2023-11-17 10:50:00,58.45,58.51,58.39,58.47,5421.0,57.5744,57.6335,57.5153,57.5941,5421.0
2023-11-17 11:00:00,58.47,58.48,58.28,58.41,46481.0,57.5941,57.604,57.407,57.535,46481.0
2023-11-17 11:10:00,58.43,58.48,58.38,58.39,9537.0,57.5547,57.604,57.5055,57.5153,9537.0
2023-11-17 11:20:00,58.4,58.48,58.37,58.4,11775.0,57.5252,57.604,57.4956,57.5252,11775.0
2023-11-17 11:30:00,58.4,58.45,58.34,58.42,11950.0,57.5252,57.5744,57.4661,57.5449,11950.0
2023-11-17 11:40:00,58.41,58.46,58.38,58.42,8858.0,57.535,57.5843,57.5055,57.5449,8858.0
2023-11-17 11:50:00,58.44,58.5,58.4,58.5,6917.0,57.5646,57.6237,57.5252,57.6237,6917.0
2023-11-17 12:00:00,58.5,58.62,58.48,58.59,19556.0,57.6237,57.7419,57.604,57.7123,19556.0
2023-11-17 12:10:00,58.61,58.62,58.57,58.57,21043.0,57.732,57.7419,57.6926,57.6926,21043.0
2023-11-17 12:20:00,58.57,58.57,58.45,58.48,27805.0,57.6926,57.6926,57.5744,57.604,27805.0
2023-11-17 12:30:00,58.49,58.54,58.48,58.53,12031.0,57.6138,57.6631,57.604,57.6532,12031.0
2023-11-17 12:40:00,58.54,58.56,58.52,58.55,7830.0,57.6631,57.6828,57.6434,57.6729,7830.0
2023-11-17 12:50:00,58.54,58.57,58.51,58.55,9892.0,57.6631,57.6926,57.6335,57.6729,9892.0
2023-11-17 13:00:00,58.57,58.59,58.52,58.57,12673.0,57.6926,57.7123,57.6434,57.6926,12673.0
2023-11-17 13:10:00,58.58,58.68,58.56,58.63,21887.0,57.7025,57.801,57.6828,57.7517,21887.0
2023-11-17 13:20:00,58.65,58.67,58.62,58.62,4601.0,57.7714,57.7912,57.7419,57.7419,4601.0
2023-11-17 13:30:00,58.68,58.71,58.66,58.7,9706.0,57.801,57.8306,57.7813,57.8207,9706.0
2023-11-17 13:40:00,58.71,58.73,58.66,58.69,23145.0,57.8306,57.8503,57.7813,57.8109,23145.0
2023-11-17 13:50:00,58.68,58.73,58.65,58.72,16925.0,57.801,57.8503,57.7714,57.8404,16925.0
2023-11-17 14:00:00,58.72,58.8,58.72,58.8,32572.0,57.8404,57.9192,57.8404,57.9192,32572.0
2023-11-17 14:10:00,58.8,58.81,58.75,58.75,11905.0,57.9192,57.9291,57.87,57.87,11905.0
2023-11-17 14:20:00,58.73,58.74,58.67,58.69,17546.0,57.8503,57.8601,57.7912,57.8109,17546.0
2023-11-17 14:30:00,58.7,58.74,58.65,58.66,15051.0,57.8207,57.8601,57.7714,57.7813,15051.0
2023-11-17 14:40:00,58.66,58.7,58.61,58.63,16524.0,57.7813,57.8207,57.732,57.7517,16524.0
2023-11-17 14:50:00,58.66,58.7,58.65,58.7,10655.0,57.7813,57.8207,57.7714,57.8207,10655.0
2023-11-17 15:00:00,58.7,58.73,58.67,58.69,10626.0,57.8207,57.8503,57.7912,57.8109,10626.0
2023-11-17 15:10:00,58.68,58.7,58.64,58.68,10653.0,57.801,57.8207,57.7616,57.801,10653.0
2023-11-17 15:20:00,58.68,58.82,58.68,58.73,82388.0,57.801,57.9389,57.801,57.8503,82388.0
2023-11-17 15:30:00,58.73,58.74,58.53,58.53,76937.0,57.8503,57.8601,57.6532,57.6532,76937.0
2023-11-17 15:40:00,58.53,58.58,58.5,58.52,59587.0,57.6532,57.7025,57.6237,57.6434,59587.0
2023-11-17 15:50:00,58.52,58.67,58.51,58.65,100019.0,57.6434,57.7912,57.6335,57.7714,100019.0
2023-11-20 09:30:00,58.59,58.89,58.58,58.83,257279.0,57.7123,58.0079,57.7025,57.9488,257279.0
2023-11-20 09:40:00,58.84,58.9,58.8,58.82,94914.0,57.9586,58.0177,57.9192,57.9389,94914.0
2023-11-20 09:50:00,58.82,59.0,58.82,59.0,41019.0,57.9389,58.1162,57.9389,58.1162,41019.0
2023-11-20 10:00:00,59.0,59.03,58.93,58.98,65292.0,58.1162,58.1458,58.0473,58.0965,65292.0
2023-11-20 10:10:00,58.97,59.04,58.94,58.95,45445.0,58.0867,58.1556,58.0571,58.067,45445.0
2023-11-20 10:20:00,58.96,58.97,58.81,58.95,27633.0,58.0768,58.0867,57.9291,58.067,27633.0
2023-11-20 10:30:00,58.95,58.97,58.9,58.95,22118.0,58.067,58.0867,58.0177,58.067,22118.0
2023-11-20 10:40:00,58.94,59.07,58.94,59.04,94231.0,58.0571,58.1852,58.0571,58.1556,94231.0
2023-11-20 10:50:00,59.04,59.11,59.02,59.11,20464.0,58.1556,58.2246,58.1359,58.2246,20464.0
2023-11-20 11:00:00,59.12,59.16,59.11,59.14,34757.0,58.2344,58.2738,58.2246,58.2541,34757.0
2023-11-20 11:10:00,59.12,59.16,59.1,59.15,35403.0,58.2344,58.2738,58.2147,58.264,35403.0
2023-11-20 11:20:00,59.14,59.15,59.1,59.12,16077.0,58.2541,58.264,58.2147,58.2344,16077.0
2023-11-20 11:30:00,59.13,59.19,59.11,59.17,23293.0,58.2443,58.3034,58.2246,58.2837,23293.0
2023-11-20 11:40:00,59.18,59.19,59.12,59.13,21073.0,58.2935,58.3034,58.2344,58.2443,21073.0
2023-11-20 11:50:00,59.14,59.18,59.13,59.16,13691.0,58.2541,58.2935,58.2443,58.2738,13691.0
2023-11-20 12:00:00,59.14,59.19,59.12,59.17,13956.0,58.2541,58.3034,58.2344,58.2837,13956.0
2023-11-20 12:10:00,59.19,59.23,59.17,59.21,20510.0,58.3034,58.3428,58.2837,58.3231,20510.0
2023-11-20 12:20:00,59.21,59.22,59.18,59.19,6331.0,58.3231,58.3329,58.2935,58.3034,6331.0
2023-11-20 12:30:00,59.19,59.19,59.13,59.15,17520.0,58.3034,58.3034,58.2443,58.264,17520.0
2023-11-20 12:40:00,59.15,59.15,59.09,59.14,9738.0,58.264,58.264,58.2049,58.2541,9738.0
2023-11-20 12:50:00,59.14,59.16,59.11,59.13,13299.0,58.2541,58.2738,58.2246,58.2443,13299.0
2023-11-20 13:00:00,59.12,59.4,59.12,59.37,67780.0,58.2344,58.5102,58.2344,58.4807,67780.0
2023-11-20 13:10:00,59.37,59.42,59.33,59.34,21380.0,58.4807,58.5299,58.4413,58.4511,21380.0
2023-11-20 13:20:00,59.35,59.42,59.34,59.4,35795.0,58.461,58.5299,58.4511,58.5102,35795.0
2023-11-20 13:30:00,59.4,59.45,59.4,59.43,29361.0,58.5102,58.5595,58.5102,58.5398,29361.0
2023-11-20 13:40:00,59.42,59.48,59.42,59.46,30697.0,58.5299,58.589,58.5299,58.5693,30697.0
2023-11-20 13:50:00,59.46,59.5,59.44,59.47,14805.0,58.5693,58.6087,58.5496,58.5792,14805.0
2023-11-20 14:00:00,59.49,59.51,59.46,59.49,11102.0,58.5989,58.6186,58.5693,58.5989,11102.0
2023-11-20 14:10:00,59.5,59.5,59.43,59.44,22619.0,58.6087,58.6087,58.5398,58.5496,22619.0
2023-11-20 14:20:00,59.45,59.5,59.44,59.49,19156.0,58.5595,58.6087,58.5496,58.5989,19156.0
2023-11-20 14:30:00,59.48,59.55,59.48,59.54,18319.0,58.589,58.658,58.589,58.6481,18319.0
2023-11-20 14:40:00,59.54,59.66,59.54,59.62,52585.0,58.6481,58.7663,58.6481,58.7269,52585.0
2023-11-20 14:50:00,59.61,59.64,59.59,59.62,28973.0,58.7171,58.7466,58.6974,58.7269,28973.0
2023-11-20 15:00:00,59.63,59.7,59.6,59.7,15591.0,58.7368,58.8057,58.7072,58.8057,15591.0
2023-11-20 15:10:00,59.7,59.77,59.68,59.75,25729.0,58.8057,58.8747,58.786,58.855,25729.0
2023-11-20 15:20:00,59.74,59.76,59.66,59.75,21228.0,58.8451,58.8648,58.7663,58.855,21228.0
2023-11-20 15:30:00,59.74,59.75,59.68,59.72,39928.0,58.8451,58.855,58.786,58.8254,39928.0
2023-11-20 15:40:00,59.72,59.75,59.63,59.64,46515.0,58.8254,58.855,58.7368,58.7466,46515.0
2023-11-20 15:50:00,59.64,59.64,59.46,59.55,113858.0,58.7466,58.7466,58.5693,58.658,113858.0
2023-11-21 09:30:00,59.24,59.28,59.15,59.19,90355.0,58.3526,58.392,58.264,58.3034,90355.0
2023-11-21 09:40:00,59.18,59.25,59.13,59.15,43454.0,58.2935,58.3625,58.2443,58.264,43454.0
2023-11-21 09:50:00,59.16,59.22,59.12,59.14,27184.0,58.2738,58.3329,58.2344,58.2541,27184.0
2023-11-21 10:00:00,59.15,59.24,59.13,59.2,38688.0,58.264,58.3526,58.2443,58.3132,38688.0
2023-11-21 10:10:00,59.21,59.22,59.15,59.22,31172.0,58.3231,58.3329,58.264,58.3329,31172.0
2023-11-21 10:20:00,59.21,59.22,58.94,58.97,87548.0,58.3231,58.3329,58.0571,58.0867,87548.0
2023-11-21 10:30:00,58.97,59.04,58.93,58.95,81968.0,58.0867,58.1556,58.0473,58.067,81968.0
2023-11-21 10:40:00,58.95,59.08,58.95,59.08,33263.0,58.067,58.195,58.067,58.195,33263.0
2023-11-21 10:50:00,59.07,59.12,59.03,59.12,7829.0,58.1852,58.2344,58.1458,58.2344,7829.0
2023-11-21 11:00:00,59.11,59.14,59.06,59.11,31300.0,58.2246,58.2541,58.1753,58.2246,31300.0
2023-11-21 11:10:00,59.11,59.12,59.02,59.02,16868.0,58.2246,58.2344,58.1359,58.1359,16868.0
2023-11-21 11:20:00,59.03,59.09,59.01,59.06,10577.0,58.1458,58.2049,58.1261,58.1753,10577.0
2023-11-21 11:30:00,59.06,59.11,59.03,59.06,13134.0,58.1753,58.2246,58.1458,58.1753,13134.0
2023-11-21 11:40:00,59.02,59.12,59.0,59.12,43559.0,58.1359,58.2344,58.1162,58.2344,43559.0
2023-11-21 11:50:00,59.12,59.17,59.11,59.16,10523.0,58.2344,58.2837,58.2246,58.2738,10523.0
2023-11-21 12:00:00,59.17,59.17,59.14,59.15,6026.0,58.2837,58.2837,58.2541,58.264,6026.0
2023-11-21 12:10:00,59.16,59.21,59.15,59.18,9449.0,58.2738,58.3231,58.264,58.2935,9449.0
2023-11-21 12:20:00,59.18,59.25,59.17,59.23,7711.0,58.2935,58.3625,58.2837,58.3428,7711.0
2023-11-21 12:30:00,59.23,59.26,59.23,59.25,30515.0,58.3428,58.3723,58.3428,58.3625,30515.0
2023-11-21 12:40:00,59.26,59.32,59.23,59.32,16114.0,58.3723,58.4314,58.3428,58.4314,16114.0
2023-11-21 12:50:00,59.32,59.35,59.3,59.33,23592.0,58.4314,58.461,58.4117,58.4413,23592.0
2023-11-21 13:00:00,59.33,59.33,59.19,59.26,32336.0,58.4413,58.4413,58.3034,58.3723,32336.0
2023-11-21 13:10:00,59.26,59.26,59.16,59.2,22756.0,58.3723,58.3723,58.2738,58.3132,22756.0
2023-11-21 13:20:00,59.19,59.19,59.11,59.17,19329.0,58.3034,58.3034,58.2246,58.2837,19329.0
2023-11-21 13:30:00,59.16,59.24,59.15,59.24,16147.0,58.2738,58.3526,58.264,58.3526,16147.0
2023-11-21 13:40:00,59.24,59.3,59.23,59.3,21333.0,58.3526,58.4117,58.3428,58.4117,21333.0
2023-11-21 13:50:00,59.3,59.34,59.25,59.26,10576.0,58.4117,58.4511,58.3625,58.3723,10576.0
2023-11-21 14:00:00,59.25,59.32,59.17,59.22,31404.0,58.3625,58.4314,58.2837,58.3329,31404.0
2023-11-21 14:10:00,59.21,59.32,59.19,59.23,24314.0,58.3231,58.4314,58.3034,58.3428,24314.0
2023-11-21 14:20:00,59.22,59.27,59.22,59.23,15542.0,58.3329,58.3822,58.3329,58.3428,15542.0
2023-11-21 14:30:00,59.26,59.27,59.19,59.2,18838.0,58.3723,58.3822,58.3034,58.3132,18838.0
2023-11-21 14:40:00,59.2,59.24,59.18,59.21,107559.0,58.3132,58.3526,58.2935,58.3231,107559.0
2023-11-21 14:50:00,59.2,59.27,59.15,59.27,19410.0,58.3132,58.3822,58.264,58.3822,19410.0
2023-11-21 15:00:00,59.29,59.35,59.27,59.28,10825.0,58.4019,58.461,58.3822,58.392,10825.0
2023-11-21 15:10:00,59.3,59.34,59.27,59.28,12946.0,58.4117,58.4511,58.3822,58.392,12946.0
2023-11-21 15:20:00,59.29,59.31,59.21,59.28,9287.0,58.4019,58.4216,58.3231,58.392,9287.0
2023-11-21 15:30:00,59.25,59.25,59.16,59.21,35232.0,58.3625,58.3625,58.2738,58.3231,35232.0
2023-11-21 15:40:00,59.21,59.26,59.19,59.26,18350.0,58.3231,58.3723,58.3034,58.3723,18350.0
2023-11-21 15:50:00,59.26,59.31,59.2,59.27,76687.0,58.3723,58.4216,58.3132,58.3822,76687.0
2023-11-22 09:30:00,59.68,60.01,59.66,59.98,215303.0,58.786,59.1111,58.7663,59.0815,215303.0
2023-11-22 09:40:00,59.99,60.05,59.89,59.93,78663.0,59.0914,59.1505,58.9929,59.0323,78663.0
2023-11-22 09:50:00,59.93,59.93,59.52,59.67,107590.0,59.0323,59.0323,58.6284,58.7762,107590.0
2023-11-22 10:00:00,59.66,59.69,59.43,59.44,121676.0,58.7663,58.7959,58.5398,58.5496,121676.0
2023-11-22 10:10:00,59.42,59.54,59.39,59.51,37262.0,58.5299,58.6481,58.5004,58.6186,37262.0
2023-11-22 10:20:00,59.52,59.68,59.49,59.67,89244.0,58.6284,58.786,58.5989,58.7762,89244.0
2023-11-22 10:30:00,59.68,59.82,59.68,59.75,64732.0,58.786,58.9239,58.786,58.855,64732.0
2023-11-22 10:40:00,59.76,59.82,59.7,59.71,25339.0,58.8648,58.9239,58.8057,58.8156,25339.0
2023-11-22 10:50:00,59.7,59.74,59.5,59.56,22742.0,58.8057,58.8451,58.6087,58.6678,22742.0
2023-11-22 11:00:00,59.55,59.68,59.55,59.64,21306.0,58.658,58.786,58.658,58.7466,21306.0
2023-11-22 11:10:00,59.64,59.74,59.63,59.65,20713.0,58.7466,58.8451,58.7368,58.7565,20713.0
2023-11-22 11:20:00,59.64,59.69,59.62,59.67,22042.0,58.7466,58.7959,58.7269,58.7762,22042.0
2023-11-22 11:30:00,59.69,59.75,59.67,59.68,16461.0,58.7959,58.855,58.7762,58.786,16461.0
2023-11-22 11:40:00,59.67,59.77,59.66,59.73,12290.0,58.7762,58.8747,58.7663,58.8353,12290.0
2023-11-22 11:50:00,59.74,59.82,59.71,59.82,9436.0,58.8451,58.9239,58.8156,58.9239,9436.0
2023-11-22 12:00:00,59.82,59.89,59.81,59.89,13937.0,58.9239,58.9929,58.9141,58.9929,13937.0
2023-11-22 12:10:00,59.91,59.92,59.73,59.82,28456.0,59.0126,59.0224,58.8353,58.9239,28456.0
2023-11-22 12:20:00,59.83,59.85,59.79,59.79,11613.0,58.9338,58.9535,58.8944,58.8944,11613.0
2023-11-22 12:30:00,59.78,59.79,59.66,59.72,15713.0,58.8845,58.8944,58.7663,58.8254,15713.0
2023-11-22 12:40:00,59.7,59.7,59.59,59.6,12697.0,58.8057,58.8057,58.6974,58.7072,12697.0
2023-11-22 12:50:00,59.61,59.72,59.6,59.72,11533.0,58.7171,58.8254,58.7072,58.8254,11533.0
2023-11-22 13:00:00,59.71,59.77,59.69,59.76,5137.0,58.8156,58.8747,58.7959,58.8648,5137.0
2023-11-22 13:10:00,59.76,59.82,59.72,59.74,6836.0,58.8648,58.9239,58.8254,58.8451,6836.0
2023-11-22 13:20:00,59.74,59.83,59.74,59.83,11706.0,58.8451,58.9338,58.8451,58.9338,11706.0
2023-11-22 13:30:00,59.83,59.84,59.76,59.78,8379.0,58.9338,58.9436,58.8648,58.8845,8379.0
2023-11-22 13:40:00,59.78,59.81,59.74,59.77,14070.0,58.8845,58.9141,58.8451,58.8747,14070.0
2023-11-22 13:50:00,59.77,59.81,59.75,59.76,22879.0,58.8747,58.9141,58.855,58.8648,22879.0
2023-11-22 14:00:00,59.78,59.84,59.78,59.82,8837.0,58.8845,58.9436,58.8845,58.9239,8837.0
2023-11-22 14:10:00,59.84,59.84,59.76,59.81,12959.0,58.9436,58.9436,58.8648,58.9141,12959.0
2023-11-22 14:20:00,59.8,59.81,59.77,59.8,8976.0,58.9042,58.9141,58.8747,58.9042,8976.0
2023-11-22 14:30:00,59.81,59.81,59.45,59.46,25385.0,58.9141,58.9141,58.5595,58.5693,25385.0
2023-11-22 14:40:00,59.45,59.56,59.41,59.53,22978.0,58.5595,58.6678,58.5201,58.6383,22978.0
2023-11-22 14:50:00,59.53,59.69,59.52,59.64,60851.0,58.6383,58.7959,58.6284,58.7466,60851.0
2023-11-22 15:00:00,59.64,59.71,59.61,59.68,82181.0,58.7466,58.8156,58.7171,58.786,82181.0
2023-11-22 15:10:00,59.66,59.71,59.65,59.7,8210.0,58.7663,58.8156,58.7565,58.8057,8210.0
2023-11-22 15:20:00,59.7,59.75,59.62,59.75,35640.0,58.8057,58.855,58.7269,58.855,35640.0
2023-11-22 15:30:00,59.75,59.77,59.73,59.76,14059.0,58.855,58.8747,58.8353,58.8648,14059.0
2023-11-22 15:40:00,59.76,59.78,59.72,59.74,40597.0,58.8648,58.8845,58.8254,58.8451,40597.0
2023-11-22 15:50:00,59.73,59.75,59.67,59.68,69617.0,58.8353,58.855,58.7762,58.786,69617.0
2023-11-24 09:30:00,59.68,59.77,59.62,59.67,134426.0,58.786,58.8747,58.7269,58.7762,134426.0
2023-11-24 09:40:00,59.66,59.69,59.61,59.64,59209.0,58.7663,58.7959,58.7171,58.7466,59209.0
2023-11-24 09:50:00,59.64,59.74,59.64,59.74,72876.0,58.7466,58.8451,58.7466,58.8451,72876.0
2023-11-24 10:00:00,59.75,59.8,59.69,59.72,30508.0,58.855,58.9042,58.7959,58.8254,30508.0
2023-11-24 10:10:00,59.71,59.72,59.62,59.68,17423.0,58.8156,58.8254,58.7269,58.786,17423.0
2023-11-24 10:20:00,59.68,59.71,59.65,59.66,22704.0,58.786,58.8156,58.7565,58.7663,22704.0
2023-11-24 10:30:00,59.66,59.73,59.66,59.7,12739.0,58.7663,58.8353,58.7663,58.8057,12739.0
2023-11-24 10:40:00,59.7,59.72,59.68,59.69,10979.0,58.8057,58.8254,58.786,58.7959,10979.0
2023-11-24 10:50:00,59.66,59.72,59.6,59.7,21780.0,58.7663,58.8254,58.7072,58.8057,21780.0
2023-11-24 11:00:00,59.71,59.73,59.67,59.71,9535.0,58.8156,58.8353,58.7762,58.8156,9535.0
2023-11-24 11:10:00,59.71,59.73,59.7,59.7,20911.0,58.8156,58.8353,58.8057,58.8057,20911.0
2023-11-24 11:20:00,59.71,59.72,59.65,59.68,30340.0,58.8156,58.8254,58.7565,58.786,30340.0
2023-11-24 11:30:00,59.69,59.7,59.65,59.66,14551.0,58.7959,58.8057,58.7565,58.7663,14551.0
2023-11-24 11:40:00,59.65,59.68,59.65,59.66,19370.0,58.7565,58.786,58.7565,58.7663,19370.0
2023-11-24 11:50:00,59.66,59.68,59.64,59.66,19147.0,58.7663,58.786,58.7466,58.7663,19147.0
2023-11-24 12:00:00,59.66,59.69,59.64,59.67,31016.0,58.7663,58.7959,58.7466,58.7762,31016.0
2023-11-24 12:10:00,59.67,59.71,59.67,59.69,7348.0,58.7762,58.8156,58.7762,58.7959,7348.0
2023-11-24 12:20:00,59.7,59.7,59.63,59.64,18879.0,58.8057,58.8057,58.7368,58.7466,18879.0
2023-11-24 12:30:00,59.64,59.69,59.64,59.68,10227.0,58.7466,58.7959,58.7466,58.786,10227.0
2023-11-24 12:40:00,59.68,59.71,59.64,59.66,38868.0,58.786,58.8156,58.7466,58.7663,38868.0
2023-11-24 12:50:00,59.66,59.76,59.65,59.75,99328.0,58.7663,58.8648,58.7565,58.855,99328.0
2023-11-27 09:30:00,59.57,59.72,59.42,59.5,122574.0,58.6777,58.8254,58.5299,58.6087,122574.0
2023-11-27 09:40:00,59.5,59.52,59.46,59.48,43342.0,58.6087,58.6284,58.5693,58.589,43342.0
2023-11-27 09:50:00,59.47,59.53,59.42,59.53,27152.0,58.5792,58.6383,58.5299,58.6383,27152.0
2023-11-27 10:00:00,59.57,59.68,59.53,59.68,29897.0,58.6777,58.786,58.6383,58.786,29897.0
2023-11-27 10:10:00,59.7,59.71,59.55,59.55,20119.0,58.8057,58.8156,58.658,58.658,20119.0
2023-11-27 10:20:00,59.56,59.61,59.47,59.56,29926.0,58.6678,58.7171,58.5792,58.6678,29926.0
2023-11-27 10:30:00,59.57,59.67,59.57,59.61,27254.0,58.6777,58.7762,58.6777,58.7171,27254.0
2023-11-27 10:40:00,59.62,59.66,59.6,59.62,52242.0,58.7269,58.7663,58.7072,58.7269,52242.0
2023-11-27 10:50:00,59.62,59.66,59.6,59.63,12816.0,58.7269,58.7663,58.7072,58.7368,12816.0
2023-11-27 11:00:00,59.58,59.58,59.46,59.54,22761.0,58.6875,58.6875,58.5693,58.6481,22761.0
2023-11-27 11:10:00,59.54,59.56,59.48,59.55,17015.0,58.6481,58.6678,58.589,58.658,17015.0
2023-11-27 11:20:00,59.54,59.62,59.53,59.62,24933.0,58.6481,58.7269,58.6383,58.7269,24933.0
2023-11-27 11:30:00,59.62,59.65,59.55,59.61,12774.0,58.7269,58.7565,58.658,58.7171,12774.0
2023-11-27 11:40:00,59.63,59.64,59.57,59.62,10612.0,58.7368,58.7466,58.6777,58.7269,10612.0
2023-11-27 11:50:00,59.63,59.76,59.62,59.69,65909.0,58.7368,58.8648,58.7269,58.7959,65909.0
2023-11-27 12:00:00,59.64,59.72,59.64,59.71,10821.0,58.7466,58.8254,58.7466,58.8156,10821.0
2023-11-27 12:10:00,59.7,59.71,59.65,59.7,11310.0,58.8057,58.8156,58.7565,58.8057,11310.0
2023-11-27 12:20:00,59.68,59.68,59.61,59.64,10810.0,58.786,58.786,58.7171,58.7466,10810.0
2023-11-27 12:30:00,59.65,59.68,59.63,59.64,5212.0,58.7565,58.786,58.7368,58.7466,5212.0
2023-11-27 12:40:00,59.66,59.72,59.66,59.69,4434.0,58.7663,58.8254,58.7663,58.7959,4434.0
2023-11-27 12:50:00,59.69,59.73,59.68,59.71,8209.0,58.7959,58.8353,58.786,58.8156,8209.0
2023-11-27 13:00:00,59.69,59.75,59.65,59.74,150090.0,58.7959,58.855,58.7565,58.8451,150090.0
2023-11-27 13:10:00,59.73,59.78,59.73,59.74,9165.0,58.8353,58.8845,58.8353,58.8451,9165.0
2023-11-27 13:20:00,59.72,59.73,59.68,59.71,12177.0,58.8254,58.8353,58.786,58.8156,12177.0
2023-11-27 13:30:00,59.72,59.75,59.7,59.7,13029.0,58.8254,58.855,58.8057,58.8057,13029.0
2023-11-27 13:40:00,59.68,59.72,59.67,59.69,184713.0,58.786,58.8254,58.7762,58.7959,184713.0
2023-11-27 13:50:00,59.68,59.7,59.65,59.69,35243.0,58.786,58.8057,58.7565,58.7959,35243.0
2023-11-27 14:00:00,59.69,59.74,59.68,59.68,374851.0,58.7959,58.8451,58.786,58.786,374851.0
2023-11-27 14:10:00,59.69,59.7,59.66,59.66,5450.0,58.7959,58.8057,58.7663,58.7663,5450.0
2023-11-27 14:20:00,59.65,59.66,59.63,59.65,11678.0,58.7565,58.7663,58.7368,58.7565,11678.0
2023-11-27 14:30:00,59.65,59.66,59.61,59.62,9576.0,58.7565,58.7663,58.7171,58.7269,9576.0
2023-11-27 14:40:00,59.61,59.61,59.43,59.48,38217.0,58.7171,58.7171,58.5398,58.589,38217.0
2023-11-27 14:50:00,59.48,59.57,59.48,59.57,11295.0,58.589,58.6777,58.589,58.6777,11295.0
2023-11-27 15:00:00,59.57,59.59,59.54,59.55,14127.0,58.6777,58.6974,58.6481,58.658,14127.0
2023-11-27 15:10:00,59.55,59.59,59.52,59.59,7240.0,58.658,58.6974,58.6284,58.6974,7240.0
2023-11-27 15:20:00,59.6,59.65,59.6,59.64,35385.0,58.7072,58.7565,58.7072,58.7466,35385.0
2023-11-27 15:30:00,59.66,59.73,59.63,59.7,18150.0,58.7663,58.8353,58.7368,58.8057,18150.0
2023-11-27 15:40:00,59.71,59.72,59.61,59.62,32796.0,58.8156,58.8254,58.7171,58.7269,32796.0
2023-11-27 15:50:00,59.61,59.65,59.49,59.53,116013.0,58.7171,58.7565,58.5989,58.6383,116013.0
2023-11-28 09:30:00,59.4,59.44,59.3,59.36,76610.0,58.5102,58.5496,58.4117,58.4708,76610.0
2023-11-28 09:40:00,59.35,59.39,59.25,59.39,43153.0,58.461,58.5004,58.3625,58.5004,43153.0
2023-11-28 09:50:00,59.34,59.35,59.26,59.28,42603.0,58.4511,58.461,58.3723,58.392,42603.0
2023-11-28 10:00:00,59.29,59.4,59.29,59.33,22287.0,58.4019,58.5102,58.4019,58.4413,22287.0
2023-11-28 10:10:00,59.35,59.43,59.29,59.4,18861.0,58.461,58.5398,58.4019,58.5102,18861.0
2023-11-28 10:20:00,59.42,59.46,59.39,59.4,20739.0,58.5299,58.5693,58.5004,58.5102,20739.0
2023-11-28 10:30:00,59.39,59.53,59.37,59.52,17529.0,58.5004,58.6383,58.4807,58.6284,17529.0
2023-11-28 10:40:00,59.52,59.75,59.52,59.64,68849.0,58.6284,58.855,58.6284,58.7466,68849.0
2023-11-28 10:50:00,59.64,59.69,59.56,59.68,23617.0,58.7466,58.7959,58.6678,58.786,23617.0
2023-11-28 11:00:00,59.69,59.73,59.65,59.69,16316.0,58.7959,58.8353,58.7565,58.7959,16316.0
2023-11-28 11:10:00,59.66,59.73,59.62,59.73,16227.0,58.7663,58.8353,58.7269,58.8353,16227.0
2023-11-28 11:20:00,59.72,59.82,59.72,59.78,21523.0,58.8254,58.9239,58.8254,58.8845,21523.0
2023-11-28 11:30:00,59.8,59.97,59.8,59.95,24925.0,58.9042,59.0717,58.9042,59.052,24925.0
2023-11-28 11:40:00,59.94,59.98,59.89,59.94,37487.0,59.0421,59.0815,58.9929,59.0421,37487.0
2023-11-28 11:50:00,59.94,59.95,59.88,59.91,12632.0,59.0421,59.052,58.983,59.0126,12632.0
2023-11-28 12:00:00,59.91,59.92,59.81,59.85,43557.0,59.0126,59.0224,58.9141,58.9535,43557.0
2023-11-28 12:10:00,59.84,59.88,59.76,59.77,35556.0,58.9436,58.983,58.8648,58.8747,35556.0
2023-11-28 12:20:00,59.78,59.8,59.74,59.75,18604.0,58.8845,58.9042,58.8451,58.855,18604.0
2023-11-28 12:30:00,59.71,59.71,59.6,59.68,28289.0,58.8156,58.8156,58.7072,58.786,28289.0
2023-11-28 12:40:00,59.7,59.7,59.62,59.62,6450.0,58.8057,58.8057,58.7269,58.7269,6450.0
2023-11-28 12:50:00,59.61,59.65,59.55,59.6,19923.0,58.7171,58.7565,58.658,58.7072,19923.0
2023-11-28 13:00:00,59.62,59.62,59.32,59.49,101667.0,58.7269,58.7269,58.4314,58.5989,101667.0
2023-11-28 13:10:00,59.46,59.47,59.34,59.42,88733.0,58.5693,58.5792,58.4511,58.5299,88733.0
2023-11-28 13:20:00,59.44,59.54,59.41,59.53,36946.0,58.5496,58.6481,58.5201,58.6383,36946.0
2023-11-28 13:30:00,59.53,59.55,59.5,59.52,15751.0,58.6383,58.658,58.6087,58.6284,15751.0
2023-11-28 13:40:00,59.53,59.59,59.51,59.56,60326.0,58.6383,58.6974,58.6186,58.6678,60326.0
2023-11-28 13:50:00,59.56,59.58,59.47,59.49,13827.0,58.6678,58.6875,58.5792,58.5989,13827.0
2023-11-28 14:00:00,59.49,59.52,59.44,59.48,19640.0,58.5989,58.6284,58.5496,58.589,19640.0
2023-11-28 14:10:00,59.47,59.53,59.45,59.46,14294.0,58.5792,58.6383,58.5595,58.5693,14294.0
2023-11-28 14:20:00,59.48,59.52,59.43,59.45,49798.0,58.589,58.6284,58.5398,58.5595,49798.0
2023-11-28 14:30:00,59.44,59.54,59.38,59.51,58460.0,58.5496,58.6481,58.4905,58.6186,58460.0
2023-11-28 14:40:00,59.53,59.56,59.51,59.54,7575.0,58.6383,58.6678,58.6186,58.6481,7575.0
2023-11-28 14:50:00,59.55,59.62,59.55,59.59,19286.0,58.658,58.7269,58.658,58.6974,19286.0
2023-11-28 15:00:00,59.57,59.59,59.52,59.52,8049.0,58.6777,58.6974,58.6284,58.6284,8049.0
2023-11-28 15:10:00,59.53,59.56,59.49,59.5,12352.0,58.6383,58.6678,58.5989,58.6087,12352.0
2023-11-28 15:20:00,59.5,59.51,59.38,59.49,66192.0,58.6087,58.6186,58.4905,58.5989,66192.0
2023-11-28 15:30:00,59.5,59.51,59.45,59.47,13278.0,58.6087,58.6186,58.5595,58.5792,13278.0
2023-11-28 15:40:00,59.47,59.62,59.46,59.62,36936.0,58.5792,58.7269,58.5693,58.7269,36936.0
2023-11-28 15:50:00,59.61,59.67,59.54,59.62,166993.0,58.7171,58.7762,58.6481,58.7269,166993.0
2023-11-29 09:30:00,60.2,60.43,60.16,60.37,218500.0,59.2982,59.5248,59.2588,59.4657,218500.0
2023-11-29 09:40:00,60.37,60.42,60.31,60.4,62696.0,59.4657,59.5149,59.4066,59.4952,62696.0
2023-11-29 09:50:00,60.41,60.5,60.34,60.46,33116.0,59.5051,59.5937,59.4361,59.5543,33116.0
2023-11-29 10:00:00,60.46,60.49,60.11,60.13,75973.0,59.5543,59.5839,59.2096,59.2293,75973.0
2023-11-29 10:10:00,60.1,60.13,60.01,60.02,44848.0,59.1997,59.2293,59.1111,59.1209,44848.0
2023-11-29 10:20:00,60.01,60.08,59.93,60.01,109578.0,59.1111,59.18,59.0323,59.1111,109578.0
2023-11-29 10:30:00,60.02,60.06,59.95,59.98,74119.0,59.1209,59.1603,59.052,59.0815,74119.0
2023-11-29 10:40:00,60.0,60.01,59.94,59.98,35643.0,59.1012,59.1111,59.0421,59.0815,35643.0
2023-11-29 10:50:00,59.99,60.14,59.98,60.06,38195.0,59.0914,59.2391,59.0815,59.1603,38195.0
2023-11-29 11:00:00,60.05,60.09,59.92,59.92,41467.0,59.1505,59.1899,59.0224,59.0224,41467.0
2023-11-29 11:10:00,59.92,59.93,59.69,59.77,105344.0,59.0224,59.0323,58.7959,58.8747,105344.0
2023-11-29 11:20:00,59.76,59.77,59.68,59.69,62225.0,58.8648,58.8747,58.786,58.7959,62225.0
2023-11-29 11:30:00,59.68,59.77,59.63,59.74,99692.0,58.786,58.8747,58.7368,58.8451,99692.0
2023-11-29 11:40:00,59.75,59.8,59.73,59.79,43888.0,58.855,58.9042,58.8353,58.8944,43888.0
2023-11-29 11:50:00,59.79,59.84,59.74,59.83,19312.0,58.8944,58.9436,58.8451,58.9338,19312.0
2023-11-29 12:00:00,59.83,59.87,59.79,59.87,691000.0,58.9338,58.9732,58.8944,58.9732,691000.0
2023-11-29 12:10:00,59.86,59.9,59.84,59.9,730542.0,58.9633,59.0027,58.9436,59.0027,730542.0
2023-11-29 12:20:00,59.88,59.95,59.88,59.95,21507.0,58.983,59.052,58.983,59.052,21507.0
2023-11-29 12:30:00,59.95,59.97,59.92,59.96,66566.0,59.052,59.0717,59.0224,59.0618,66566.0
2023-11-29 12:40:00,59.96,59.99,59.94,59.97,25684.0,59.0618,59.0914,59.0421,59.0717,25684.0
2023-11-29 12:50:00,59.96,59.99,59.94,59.97,11510.0,59.0618,59.0914,59.0421,59.0717,11510.0
2023-11-29 13:00:00,59.98,60.01,59.88,59.94,57267.0,59.0815,59.1111,58.983,59.0421,57267.0
2023-11-29 13:10:00,59.95,59.95,59.86,59.88,70317.0,59.052,59.052,58.9633,58.983,70317.0
2023-11-29 13:20:00,59.87,59.98,59.87,59.98,15897.0,58.9732,59.0815,58.9732,59.0815,15897.0
2023-11-29 13:30:00,59.97,59.97,59.82,59.91,36906.0,59.0717,59.0717,58.9239,59.0126,36906.0
2023-11-29 13:40:00,59.92,59.96,59.89,59.92,136329.0,59.0224,59.0618,58.9929,59.0224,136329.0
2023-11-29 13:50:00,59.94,59.96,59.91,59.92,201724.0,59.0421,59.0618,59.0126,59.0224,201724.0
2023-11-29 14:00:00,59.93,59.97,59.86,59.94,397105.0,59.0323,59.0717,58.9633,59.0421,397105.0
2023-11-29 14:10:00,59.94,59.99,59.91,59.92,299699.0,59.0421,59.0914,59.0126,59.0224,299699.0
2023-11-29 14:20:00,59.91,59.97,59.86,59.87,207486.0,59.0126,59.0717,58.9633,58.9732,207486.0
2023-11-29 14:30:00,59.86,59.86,59.68,59.69,210221.0,58.9633,58.9633,58.786,58.7959,210221.0
2023-11-29 14:40:00,59.68,59.77,59.66,59.74,231914.0,58.786,58.8747,58.7663,58.8451,231914.0
2023-11-29 14:50:00,59.74,59.79,59.73,59.78,207730.0,58.8451,58.8944,58.8353,58.8845,207730.0
2023-11-29 15:00:00,59.77,59.79,59.7,59.75,233718.0,58.8747,58.8944,58.8057,58.855,233718.0
2023-11-29 15:10:00,59.75,59.76,59.54,59.6,271665.0,58.855,58.8648,58.6481,58.7072,271665.0
2023-11-29 15:20:00,59.59,59.6,59.47,59.49,257016.0,58.6974,58.7072,58.5792,58.5989,257016.0
2023-11-29 15:30:00,59.48,59.52,59.44,59.45,315829.0,58.589,58.6284,58.5496,58.5595,315829.0
2023-11-29 15:40:00,59.46,59.55,59.43,59.55,391750.0,58.5693,58.658,58.5398,58.658,391750.0
2023-11-29 15:50:00,59.54,59.55,59.48,59.54,794483.0,58.6481,58.658,58.589,58.6481,794483.0
2023-11-30 09:30:00,59.75,59.78,59.49,59.5,196202.0,58.855,58.8845,58.5989,58.6087,196202.0
2023-11-30 09:40:00,59.49,59.57,59.37,59.46,202687.0,58.5989,58.6777,58.4807,58.5693,202687.0
2023-11-30 09:50:00,59.46,59.69,59.46,59.66,55336.0,58.5693,58.7959,58.5693,58.7663,55336.0
2023-11-30 10:00:00,59.66,59.67,59.41,59.48,74371.0,58.7663,58.7762,58.5201,58.589,74371.0
2023-11-30 10:10:00,59.47,59.75,59.44,59.65,84455.0,58.5792,58.855,58.5496,58.7565,84455.0
2023-11-30 10:20:00,59.66,59.71,59.55,59.55,28764.0,58.7663,58.8156,58.658,58.658,28764.0
2023-11-30 10:30:00,59.55,59.69,59.4,59.44,87669.0,58.658,58.7959,58.5102,58.5496,87669.0
2023-11-30 10:40:00,59.44,59.51,59.35,59.37,83633.0,58.5496,58.6186,58.461,58.4807,83633.0
2023-11-30 10:50:00,59.37,59.58,59.37,59.58,65255.0,58.4807,58.6875,58.4807,58.6875,65255.0
2023-11-30 11:00:00,59.58,59.63,59.49,59.5,109681.0,58.6875,58.7368,58.5989,58.6087,109681.0
2023-11-30 11:10:00,59.49,59.57,59.43,59.44,26305.0,58.5989,58.6777,58.5398,58.5496,26305.0
2023-11-30 11:20:00,59.44,59.55,59.42,59.45,30843.0,58.5496,58.658,58.5299,58.5595,30843.0
2023-11-30 11:30:00,59.44,59.47,59.37,59.37,60851.0,58.5496,58.5792,58.4807,58.4807,60851.0
2023-11-30 11:40:00,59.37,59.4,59.28,59.37,123822.0,58.4807,58.5102,58.392,58.4807,123822.0
2023-11-30 11:50:00,59.39,59.42,59.29,59.3,16106.0,58.5004,58.5299,58.4019,58.4117,16106.0
2023-11-30 12:00:00,59.29,59.44,59.25,59.42,61508.0,58.4019,58.5496,58.3625,58.5299,61508.0
2023-11-30 12:10:00,59.43,59.44,59.24,59.29,37216.0,58.5398,58.5496,58.3526,58.4019,37216.0
2023-11-30 12:20:00,59.26,59.26,59.21,59.22,50699.0,58.3723,58.3723,58.3231,58.3329,50699.0
2023-11-30 12:30:00,59.25,59.3,59.2,59.27,30392.0,58.3625,58.4117,58.3132,58.3822,30392.0
2023-11-30 12:40:00,59.28,59.42,59.25,59.39,17283.0,58.392,58.5299,58.3625,58.5004,17283.0
2023-11-30 12:50:00,59.4,59.41,59.33,59.36,32165.0,58.5102,58.5201,58.4413,58.4708,32165.0
2023-11-30 13:00:00,59.37,59.37,59.25,59.27,15075.0,58.4807,58.4807,58.3625,58.3822,15075.0
2023-11-30 13:10:00,59.25,59.34,59.25,59.31,13500.0,58.3625,58.4511,58.3625,58.4216,13500.0
2023-11-30 13:20:00,59.3,59.38,59.24,59.25,20994.0,58.4117,58.4905,58.3526,58.3625,20994.0
2023-11-30 13:30:00,59.26,59.35,59.17,59.32,51647.0,58.3723,58.461,58.2837,58.4314,51647.0
2023-11-30 13:40:00,59.34,59.34,59.26,59.27,16098.0,58.4511,58.4511,58.3723,58.3822,16098.0
2023-11-30 13:50:00,59.27,59.3,59.2,59.3,21489.0,58.3822,58.4117,58.3132,58.4117,21489.0
2023-11-30 14:00:00,59.32,59.39,59.31,59.38,29794.0,58.4314,58.5004,58.4216,58.4905,29794.0
2023-11-30 14:10:00,59.39,59.48,59.39,59.45,65519.0,58.5004,58.589,58.5004,58.5595,65519.0
2023-11-30 14:20:00,59.44,59.47,59.42,59.43,18786.0,58.5496,58.5792,58.5299,58.5398,18786.0
2023-11-30 14:30:00,59.44,59.51,59.39,59.48,17561.0,58.5496,58.6186,58.5004,58.589,17561.0
2023-11-30 14:40:00,59.5,59.62,59.5,59.61,26265.0,58.6087,58.7269,58.6087,58.7171,26265.0
2023-11-30 14:50:00,59.62,59.64,59.58,59.63,24083.0,58.7269,58.7466,58.6875,58.7368,24083.0
2023-11-30 15:00:00,59.63,59.63,59.44,59.45,52941.0,58.7368,58.7368,58.5496,58.5595,52941.0
2023-11-30 15:10:00,59.46,59.51,59.43,59.46,24441.0,58.5693,58.6186,58.5398,58.5693,24441.0
2023-11-30 15:20:00,59.47,59.47,59.31,59.37,18363.0,58.5792,58.5792,58.4216,58.4807,18363.0
2023-11-30 15:30:00,59.37,59.49,59.35,59.47,17751.0,58.4807,58.5989,58.461,58.5792,17751.0
2023-11-30 15:40:00,59.48,59.71,59.48,59.61,64123.0,58.589,58.8156,58.589,58.7171,64123.0
2023-11-30 15:50:00,59.62,60.06,59.62,59.94,344771.0,58.7269,59.1603,58.7269,59.0421,344771.0
2023-12-01 09:30:00,59.8,59.8,59.64,59.76,226604.0,58.9042,58.9042,58.7466,58.8648,226604.0
2023-12-01 09:40:00,59.79,59.92,59.78,59.86,51659.0,58.8944,59.0224,58.8845,58.9633,51659.0
2023-12-01 09:50:00,59.87,59.91,59.81,59.9,31889.0,58.9732,59.0126,58.9141,59.0027,31889.0
2023-12-01 10:00:00,59.91,60.15,59.85,60.05,93203.0,59.0126,59.249,58.9535,59.1505,93203.0
2023-12-01 10:10:00,60.03,60.04,59.82,59.92,30085.0,59.1308,59.1406,58.9239,59.0224,30085.0
2023-12-01 10:20:00,59.94,59.94,59.75,59.77,40406.0,59.0421,59.0421,58.855,58.8747,40406.0
2023-12-01 10:30:00,59.76,59.93,59.68,59.86,49078.0,58.8648,59.0323,58.786,58.9633,49078.0
2023-12-01 10:40:00,59.86,59.96,59.83,59.95,49054.0,58.9633,59.0618,58.9338,59.052,49054.0
2023-12-01 10:50:00,59.94,59.98,59.91,59.94,11305.0,59.0421,59.0815,59.0126,59.0421,11305.0
2023-12-01 11:00:00,59.94,60.03,59.7,60.01,108932.0,59.0421,59.1308,58.8057,59.1111,108932.0
2023-12-01 11:10:00,60.03,60.25,60.01,60.14,135122.0,59.1308,59.3475,59.1111,59.2391,135122.0
2023-12-01 11:20:00,60.14,60.27,60.0,60.24,108477.0,59.2391,59.3672,59.1012,59.3376,108477.0
2023-12-01 11:30:00,60.24,60.33,60.08,60.21,58273.0,59.3376,59.4263,59.18,59.3081,58273.0
2023-12-01 11:40:00,60.21,60.46,60.19,60.38,144206.0,59.3081,59.5543,59.2884,59.4755,144206.0
2023-12-01 11:50:00,60.39,60.58,60.36,60.48,95042.0,59.4854,59.6725,59.4558,59.574,95042.0
2023-12-01 12:00:00,60.47,60.61,60.44,60.56,83624.0,59.5642,59.7021,59.5346,59.6528,83624.0
2023-12-01 12:10:00,60.53,60.62,60.49,60.5,48469.0,59.6233,59.7119,59.5839,59.5937,48469.0
2023-12-01 12:20:00,60.51,60.63,60.46,60.62,163108.0,59.6036,59.7218,59.5543,59.7119,163108.0
2023-12-01 12:30:00,60.62,60.71,60.56,60.66,44550.0,59.7119,59.8006,59.6528,59.7513,44550.0
2023-12-01 12:40:00,60.64,60.77,60.63,60.77,49286.0,59.7316,59.8597,59.7218,59.8597,49286.0
2023-12-01 12:50:00,60.74,60.81,60.73,60.76,23766.0,59.8301,59.8991,59.8203,59.8498,23766.0
2023-12-01 13:00:00,60.76,60.77,60.61,60.67,111011.0,59.8498,59.8597,59.7021,59.7612,111011.0
2023-12-01 13:10:00,60.67,60.67,60.55,60.62,38789.0,59.7612,59.7612,59.643,59.7119,38789.0
2023-12-01 13:20:00,60.63,60.66,60.52,60.53,27452.0,59.7218,59.7513,59.6134,59.6233,27452.0
2023-12-01 13:30:00,60.53,60.57,60.47,60.49,22397.0,59.6233,59.6627,59.5642,59.5839,22397.0
2023-12-01 13:40:00,60.49,60.56,60.43,60.5,32877.0,59.5839,59.6528,59.5248,59.5937,32877.0
2023-12-01 13:50:00,60.5,60.53,60.45,60.48,52179.0,59.5937,59.6233,59.5445,59.574,52179.0
2023-12-01 14:00:00,60.47,60.54,60.44,60.44,34955.0,59.5642,59.6331,59.5346,59.5346,34955.0
2023-12-01 14:10:00,60.44,60.58,60.44,60.52,2022227.0,59.5346,59.6725,59.5346,59.6134,2022227.0
2023-12-01 14:20:00,60.51,60.6,60.49,60.58,785422.0,59.6036,59.6922,59.5839,59.6725,785422.0
2023-12-01 14:30:00,60.57,60.6,60.55,60.6,29278.0,59.6627,59.6922,59.643,59.6922,29278.0
2023-12-01 14:40:00,60.6,60.61,60.51,60.59,30736.0,59.6922,59.7021,59.6036,59.6824,30736.0
2023-12-01 14:50:00,60.59,60.66,60.58,60.66,49913.0,59.6824,59.7513,59.6725,59.7513,49913.0
2023-12-01 15:00:00,60.66,60.68,60.49,60.58,24573.0,59.7513,59.771,59.5839,59.6725,24573.0
2023-12-01 15:10:00,60.57,60.64,60.55,60.55,17388.0,59.6627,59.7316,59.643,59.643,17388.0
2023-12-01 15:20:00,60.57,60.66,60.53,60.65,22022.0,59.6627,59.7513,59.6233,59.7415,22022.0
2023-12-01 15:30:00,60.65,60.68,60.6,60.61,64232.0,59.7415,59.771,59.6922,59.7021,64232.0
2023-12-01 15:40:00,60.6,60.64,60.58,60.63,79582.0,59.6922,59.7316,59.6725,59.7218,79582.0
2023-12-01 15:50:00,60.63,60.73,60.54,60.64,113137.0,59.7218,59.8203,59.6331,59.7316,113137.0
2023-12-04 09:30:00,59.73,59.96,59.7,59.93,144761.0,58.8353,59.0618,58.8057,59.0323,144761.0
2023-12-04 09:40:00,59.92,60.04,59.9,60.02,111932.0,59.0224,59.1406,59.0027,59.1209,111932.0
2023-12-04 09:50:00,60.02,60.05,59.82,59.84,104328.0,59.1209,59.1505,58.9239,58.9436,104328.0
2023-12-04 10:00:00,59.84,59.92,59.76,59.88,68134.0,58.9436,59.0224,58.8648,58.983,68134.0
2023-12-04 10:10:00,59.88,59.91,59.73,59.74,67056.0,58.983,59.0126,58.8353,58.8451,67056.0
2023-12-04 10:20:00,59.74,59.79,59.48,59.52,87362.0,58.8451,58.8944,58.589,58.6284,87362.0
2023-12-04 10:30:00,59.52,59.58,59.46,59.5,384231.0,58.6284,58.6875,58.5693,58.6087,384231.0
2023-12-04 10:40:00,59.52,59.55,59.48,59.51,41026.0,58.6284,58.658,58.589,58.6186,41026.0
2023-12-04 10:50:00,59.51,59.51,59.4,59.45,131806.0,58.6186,58.6186,58.5102,58.5595,131806.0
2023-12-04 11:00:00,59.45,59.49,59.42,59.46,40836.0,58.5595,58.5989,58.5299,58.5693,40836.0
2023-12-04 11:10:00,59.47,59.58,59.43,59.55,99987.0,58.5792,58.6875,58.5398,58.658,99987.0
2023-12-04 11:20:00,59.55,59.61,59.5,59.58,46476.0,58.658,58.7171,58.6087,58.6875,46476.0
2023-12-04 11:30:00,59.59,59.62,59.54,59.57,27612.0,58.6974,58.7269,58.6481,58.6777,27612.0
2023-12-04 11:40:00,59.59,59.72,59.58,59.69,128065.0,58.6974,58.8254,58.6875,58.7959,128065.0
2023-12-04 11:50:00,59.69,59.84,59.68,59.82,103429.0,58.7959,58.9436,58.786,58.9239,103429.0
2023-12-04 12:00:00,59.82,59.88,59.77,59.86,54390.0,58.9239,58.983,58.8747,58.9633,54390.0
2023-12-04 12:10:00,59.86,59.91,59.82,59.87,27560.0,58.9633,59.0126,58.9239,58.9732,27560.0
2023-12-04 12:20:00,59.86,59.95,59.83,59.9,28496.0,58.9633,59.052,58.9338,59.0027,28496.0
2023-12-04 12:30:00,59.91,60.02,59.89,59.95,78219.0,59.0126,59.1209,58.9929,59.052,78219.0
2023-12-04 12:40:00,59.97,60.0,59.95,59.98,19272.0,59.0717,59.1012,59.052,59.0815,19272.0
2023-12-04 12:50:00,59.97,60.02,59.95,60.02,22157.0,59.0717,59.1209,59.052,59.1209,22157.0
2023-12-04 13:00:00,60.02,60.02,59.91,59.93,14474.0,59.1209,59.1209,59.0126,59.0323,14474.0
2023-12-04 13:10:00,59.94,59.96,59.91,59.96,26425.0,59.0421,59.0618,59.0126,59.0618,26425.0
2023-12-04 13:20:00,59.95,59.96,59.81,59.81,61914.0,59.052,59.0618,58.9141,58.9141,61914.0
2023-12-04 13:30:00,59.79,59.91,59.77,59.86,27025.0,58.8944,59.0126,58.8747,58.9633,27025.0
2023-12-04 13:40:00,59.87,59.89,59.82,59.87,14240.0,58.9732,58.9929,58.9239,58.9732,14240.0
2023-12-04 13:50:00,59.84,59.89,59.79,59.8,30129.0,58.9436,58.9929,58.8944,58.9042,30129.0
2023-12-04 14:00:00,59.81,59.83,59.7,59.73,24786.0,58.9141,58.9338,58.8057,58.8353,24786.0
2023-12-04 14:10:00,59.74,59.86,59.74,59.82,20846.0,58.8451,58.9633,58.8451,58.9239,20846.0
2023-12-04 14:20:00,59.82,59.82,59.76,59.78,19207.0,58.9239,58.9239,58.8648,58.8845,19207.0
2023-12-04 14:30:00,59.8,59.86,59.75,59.82,12324.0,58.9042,58.9633,58.855,58.9239,12324.0
2023-12-04 14:40:00,59.82,59.87,59.8,59.86,12652.0,58.9239,58.9732,58.9042,58.9633,12652.0
2023-12-04 14:50:00,59.87,59.88,59.81,59.81,9987.0,58.9732,58.983,58.9141,58.9141,9987.0
2023-12-04 15:00:00,59.83,59.87,59.75,59.79,38717.0,58.9338,58.9732,58.855,58.8944,38717.0
2023-12-04 15:10:00,59.79,59.83,59.76,59.83,41937.0,58.8944,58.9338,58.8648,58.9338,41937.0
2023-12-04 15:20:00,59.84,59.86,59.78,59.83,13161.0,58.9436,58.9633,58.8845,58.9338,13161.0
2023-12-04 15:30:00,59.86,59.9,59.78,59.88,28305.0,58.9633,59.0027,58.8845,58.983,28305.0
2023-12-04 15:40:00,59.88,59.99,59.87,59.98,34432.0,58.983,59.0914,58.9732,59.0815,34432.0
2023-12-04 15:50:00,59.99,60.08,59.98,60.0,156644.0,59.0914,59.18,59.0815,59.1012,156644.0
2023-12-05 09:30:00,59.62,59.69,59.54,59.57,108310.0,58.7269,58.7959,58.6481,58.6777,108310.0
2023-12-05 09:40:00,59.56,59.69,59.52,59.66,68980.0,58.6678,58.7959,58.6284,58.7663,68980.0
2023-12-05 09:50:00,59.66,59.76,59.64,59.68,25414.0,58.7663,58.8648,58.7466,58.786,25414.0
2023-12-05 10:00:00,59.69,60.08,59.69,59.92,190636.0,58.7959,59.18,58.7959,59.0224,190636.0
2023-12-05 10:10:00,59.9,59.94,59.8,59.88,78003.0,59.0027,59.0421,58.9042,58.983,78003.0
2023-12-05 10:20:00,59.9,60.06,59.76,59.92,76696.0,59.0027,59.1603,58.8648,59.0224,76696.0
2023-12-05 10:30:00,59.92,59.98,59.87,59.97,32324.0,59.0224,59.0815,58.9732,59.0717,32324.0
2023-12-05 10:40:00,59.97,60.13,59.92,60.13,62151.0,59.0717,59.2293,59.0224,59.2293,62151.0
2023-12-05 10:50:00,60.11,60.19,60.09,60.19,33651.0,59.2096,59.2884,59.1899,59.2884,33651.0
2023-12-05 11:00:00,60.19,60.23,60.14,60.14,149657.0,59.2884,59.3278,59.2391,59.2391,149657.0
2023-12-05 11:10:00,60.15,60.17,59.74,59.77,106035.0,59.249,59.2687,58.8451,58.8747,106035.0
2023-12-05 11:20:00,59.78,59.93,59.72,59.9,71753.0,58.8845,59.0323,58.8254,59.0027,71753.0
2023-12-05 11:30:00,59.9,59.99,59.89,59.97,35017.0,59.0027,59.0914,58.9929,59.0717,35017.0
2023-12-05 11:40:00,59.98,60.01,59.92,59.94,13677.0,59.0815,59.1111,59.0224,59.0421,13677.0
2023-12-05 11:50:00,59.92,59.93,59.65,59.82,70048.0,59.0224,59.0323,58.7565,58.9239,70048.0
2023-12-05 12:00:00,59.86,59.92,59.86,59.9,32893.0,58.9633,59.0224,58.9633,59.0027,32893.0
2023-12-05 12:10:00,59.92,59.93,59.87,59.87,26553.0,59.0224,59.0323,58.9732,58.9732,26553.0
2023-12-05 12:20:00,59.85,59.93,59.79,59.89,16190.0,58.9535,59.0323,58.8944,58.9929,16190.0
2023-12-05 12:30:00,59.91,59.91,59.78,59.79,18344.0,59.0126,59.0126,58.8845,58.8944,18344.0
2023-12-05 12:40:00,59.8,59.82,59.63,59.76,54053.0,58.9042,58.9239,58.7368,58.8648,54053.0
2023-12-05 12:50:00,59.76,59.88,59.71,59.88,48319.0,58.8648,58.983,58.8156,58.983,48319.0
2023-12-05 13:00:00,59.89,59.91,59.79,59.85,66978.0,58.9929,59.0126,58.8944,58.9535,66978.0
2023-12-05 13:10:00,59.86,59.93,59.84,59.92,33544.0,58.9633,59.0323,58.9436,59.0224,33544.0
2023-12-05 13:20:00,59.93,59.97,59.9,59.9,22285.0,59.0323,59.0717,59.0027,59.0027,22285.0
2023-12-05 13:30:00,59.92,59.95,59.85,59.91,14316.0,59.0224,59.052,58.9535,59.0126,14316.0
2023-12-05 13:40:00,59.89,59.96,59.82,59.84,95175.0,58.9929,59.0618,58.9239,58.9436,95175.0
2023-12-05 13:50:00,59.84,59.9,59.83,59.86,39581.0,58.9436,59.0027,58.9338,58.9633,39581.0
2023-12-05 14:00:00,59.87,59.9,59.8,59.88,83382.0,58.9732,59.0027,58.9042,58.983,83382.0
2023-12-05 14:10:00,59.88,60.0,59.88,59.99,23568.0,58.983,59.1012,58.983,59.0914,23568.0
2023-12-05 14:20:00,60.0,60.0,59.91,59.95,28083.0,59.1012,59.1012,59.0126,59.052,28083.0
2023-12-05 14:30:00,59.95,59.96,59.83,59.85,16091.0,59.052,59.0618,58.9338,58.9535,16091.0
2023-12-05 14:40:00,59.86,59.89,59.84,59.89,15326.0,58.9633,58.9929,58.9436,58.9929,15326.0
2023-12-05 14:50:00,59.89,60.0,59.89,60.0,22384.0,58.9929,59.1012,58.9929,59.1012,22384.0
2023-12-05 15:00:00,59.99,60.02,59.94,60.0,22579.0,59.0914,59.1209,59.0421,59.1012,22579.0
2023-12-05 15:10:00,60.0,60.03,59.96,60.0,37456.0,59.1012,59.1308,59.0618,59.1012,37456.0
2023-12-05 15:20:00,60.01,60.03,59.95,59.96,9318.0,59.1111,59.1308,59.052,59.0618,9318.0
2023-12-05 15:30:00,59.97,59.99,59.95,59.95,16092.0,59.0717,59.0914,59.052,59.052,16092.0
2023-12-05 15:40:00,59.95,59.96,59.88,59.91,59872.0,59.052,59.0618,58.983,59.0126,59872.0
2023-12-05 15:50:00,59.9,59.98,59.85,59.98,145682.0,59.0027,59.0815,58.9535,59.0815,145682.0
2023-12-06 09:30:00,60.54,60.56,60.29,60.32,399002.0,59.6331,59.6528,59.3869,59.4164,399002.0
2023-12-06 09:40:00,60.32,60.39,60.29,60.34,209817.0,59.4164,59.4854,59.3869,59.4361,209817.0
2023-12-06 09:50:00,60.34,60.38,60.31,60.34,27453.0,59.4361,59.4755,59.4066,59.4361,27453.0
2023-12-06 10:00:00,60.35,60.37,60.2,60.36,53717.0,59.446,59.4657,59.2982,59.4558,53717.0
2023-12-06 10:10:00,60.37,60.44,60.31,60.33,34898.0,59.4657,59.5346,59.4066,59.4263,34898.0
2023-12-06 10:20:00,60.33,60.34,60.01,60.1,101983.0,59.4263,59.4361,59.1111,59.1997,101983.0
2023-12-06 10:30:00,60.11,60.22,60.11,60.19,43931.0,59.2096,59.3179,59.2096,59.2884,43931.0
2023-12-06 10:40:00,60.19,60.2,60.12,60.12,17432.0,59.2884,59.2982,59.2194,59.2194,17432.0
2023-12-06 10:50:00,60.12,60.18,60.08,60.13,37055.0,59.2194,59.2785,59.18,59.2293,37055.0
2023-12-06 11:00:00,60.13,60.18,60.07,60.11,44417.0,59.2293,59.2785,59.1702,59.2096,44417.0
2023-12-06 11:10:00,60.11,60.19,60.1,60.11,29853.0,59.2096,59.2884,59.1997,59.2096,29853.0
2023-12-06 11:20:00,60.11,60.15,59.98,60.03,59480.0,59.2096,59.249,59.0815,59.1308,59480.0
2023-12-06 11:30:00,60.03,60.03,59.82,59.9,86549.0,59.1308,59.1308,58.9239,59.0027,86549.0
2023-12-06 11:40:00,59.88,59.91,59.82,59.88,49833.0,58.983,59.0126,58.9239,58.983,49833.0
2023-12-06 11:50:00,59.87,60.01,59.86,60.01,38225.0,58.9732,59.1111,58.9633,59.1111,38225.0
2023-12-06 12:00:00,60.0,60.02,59.94,60.01,17182.0,59.1012,59.1209,59.0421,59.1111,17182.0
2023-12-06 12:10:00,60.01,60.03,59.89,59.89,33728.0,59.1111,59.1308,58.9929,58.9929,33728.0
2023-12-06 12:20:00,59.89,59.93,59.86,59.89,36410.0,58.9929,59.0323,58.9633,58.9929,36410.0
2023-12-06 12:30:00,59.85,59.97,59.84,59.97,13830.0,58.9535,59.0717,58.9436,59.0717,13830.0
2023-12-06 12:40:00,59.95,60.01,59.83,59.87,54565.0,59.052,59.1111,58.9338,58.9732,54565.0
2023-12-06 12:50:00,59.86,59.86,59.76,59.78,44114.0,58.9633,58.9633,58.8648,58.8845,44114.0
2023-12-06 13:00:00,59.79,59.84,59.71,59.77,38225.0,58.8944,58.9436,58.8156,58.8747,38225.0
2023-12-06 13:10:00,59.78,59.86,59.77,59.85,20598.0,58.8845,58.9633,58.8747,58.9535,20598.0
2023-12-06 13:20:00,59.86,59.94,59.82,59.92,33100.0,58.9633,59.0421,58.9239,59.0224,33100.0
2023-12-06 13:30:00,59.91,59.92,59.86,59.88,11773.0,59.0126,59.0224,58.9633,58.983,11773.0
2023-12-06 13:40:00,59.89,59.9,59.84,59.89,20458.0,58.9929,59.0027,58.9436,58.9929,20458.0
2023-12-06 13:50:00,59.91,59.96,59.89,59.94,8419.0,59.0126,59.0618,58.9929,59.0421,8419.0
2023-12-06 14:00:00,59.94,59.95,59.9,59.91,5049.0,59.0421,59.052,59.0027,59.0126,5049.0
2023-12-06 14:10:00,59.92,59.92,59.85,59.85,11399.0,59.0224,59.0224,58.9535,58.9535,11399.0
2023-12-06 14:20:00,59.84,59.85,59.78,59.79,31437.0,58.9436,58.9535,58.8845,58.8944,31437.0
2023-12-06 14:30:00,59.79,59.91,59.79,59.87,18991.0,58.8944,59.0126,58.8944,58.9732,18991.0
2023-12-06 14:40:00,59.86,59.89,59.83,59.85,19850.0,58.9633,58.9929,58.9338,58.9535,19850.0
2023-12-06 14:50:00,59.88,59.88,59.76,59.76,21374.0,58.983,58.983,58.8648,58.8648,21374.0
2023-12-06 15:00:00,59.76,59.79,59.72,59.76,20289.0,58.8648,58.8944,58.8254,58.8648,20289.0
2023-12-06 15:10:00,59.75,59.75,59.63,59.65,188862.0,58.855,58.855,58.7368,58.7565,188862.0
2023-12-06 15:20:00,59.65,59.65,59.51,59.54,73943.0,58.7565,58.7565,58.6186,58.6481,73943.0
2023-12-06 15:30:00,59.54,59.61,59.47,59.47,68243.0,58.6481,58.7171,58.5792,58.5792,68243.0
2023-12-06 15:40:00,59.48,59.58,59.48,59.53,115935.0,58.589,58.6875,58.589,58.6383,115935.0
2023-12-06 15:50:00,59.52,59.53,59.36,59.47,213708.0,58.6284,58.6383,58.4708,58.5792,213708.0
2023-12-07 09:30:00,60.0,60.09,59.95,60.03,197888.0,59.1012,59.1899,59.052,59.1308,197888.0
2023-12-07 09:40:00,60.03,60.08,59.89,59.91,121644.0,59.1308,59.18,58.9929,59.0126,121644.0
2023-12-07 09:50:00,59.92,60.01,59.87,59.9,88964.0,59.0224,59.1111,58.9732,59.0027,88964.0
2023-12-07 10:00:00,59.9,60.05,59.89,59.91,63620.0,59.0027,59.1505,58.9929,59.0126,63620.0
2023-12-07 10:10:00,59.92,60.23,59.89,60.19,42600.0,59.0224,59.3278,58.9929,59.2884,42600.0
2023-12-07 10:20:00,60.21,60.3,60.21,60.29,49050.0,59.3081,59.3967,59.3081,59.3869,49050.0
2023-12-07 10:30:00,60.31,60.34,60.27,60.3,14376.0,59.4066,59.4361,59.3672,59.3967,14376.0
2023-12-07 10:40:00,60.3,60.31,60.21,60.25,34021.0,59.3967,59.4066,59.3081,59.3475,34021.0
2023-12-07 10:50:00,60.24,60.26,60.2,60.26,17314.0,59.3376,59.3573,59.2982,59.3573,17314.0
2023-12-07 11:00:00,60.27,60.31,60.24,60.28,15798.0,59.3672,59.4066,59.3376,59.377,15798.0
2023-12-07 11:10:00,60.29,60.3,59.91,59.95,80471.0,59.3869,59.3967,59.0126,59.052,80471.0
2023-12-07 11:20:00,59.97,60.07,59.96,60.06,48040.0,59.0717,59.1702,59.0618,59.1603,48040.0
2023-12-07 11:30:00,60.06,60.25,60.06,60.25,27441.0,59.1603,59.3475,59.1603,59.3475,27441.0
2023-12-07 11:40:00,60.26,60.32,60.23,60.28,31983.0,59.3573,59.4164,59.3278,59.377,31983.0
2023-12-07 11:50:00,60.28,60.33,60.26,60.32,30407.0,59.377,59.4263,59.3573,59.4164,30407.0
2023-12-07 12:00:00,60.33,60.36,60.28,60.29,18049.0,59.4263,59.4558,59.377,59.3869,18049.0
2023-12-07 12:10:00,60.29,60.38,60.21,60.37,37426.0,59.3869,59.4755,59.3081,59.4657,37426.0
2023-12-07 12:20:00,60.37,60.41,60.31,60.36,69506.0,59.4657,59.5051,59.4066,59.4558,69506.0
2023-12-07 12:30:00,60.37,60.39,60.33,60.36,21011.0,59.4657,59.4854,59.4263,59.4558,21011.0
2023-12-07 12:40:00,60.36,60.38,60.31,60.36,28937.0,59.4558,59.4755,59.4066,59.4558,28937.0
2023-12-07 12:50:00,60.37,60.38,60.31,60.35,15222.0,59.4657,59.4755,59.4066,59.446,15222.0
2023-12-07 13:00:00,60.34,60.44,60.34,60.42,16600.0,59.4361,59.5346,59.4361,59.5149,16600.0
2023-12-07 13:10:00,60.42,60.42,60.32,60.36,17122.0,59.5149,59.5149,59.4164,59.4558,17122.0
2023-12-07 13:20:00,60.35,60.38,60.29,60.33,34400.0,59.446,59.4755,59.3869,59.4263,34400.0
2023-12-07 13:30:00,60.33,60.37,60.29,60.35,27658.0,59.4263,59.4657,59.3869,59.446,27658.0
2023-12-07 13:40:00,60.35,60.41,60.33,60.38,15195.0,59.446,59.5051,59.4263,59.4755,15195.0
2023-12-07 13:50:00,60.38,60.4,60.37,60.38,10740.0,59.4755,59.4952,59.4657,59.4755,10740.0
2023-12-07 14:00:00,60.38,60.43,60.37,60.43,23853.0,59.4755,59.5248,59.4657,59.5248,23853.0
2023-12-07 14:10:00,60.43,60.49,60.39,60.48,30222.0,59.5248,59.5839,59.4854,59.574,30222.0
2023-12-07 14:20:00,60.47,60.53,60.44,60.49,28639.0,59.5642,59.6233,59.5346,59.5839,28639.0
2023-12-07 14:30:00,60.5,60.5,60.38,60.41,50428.0,59.5937,59.5937,59.4755,59.5051,50428.0
2023-12-07 14:40:00,60.41,60.45,60.35,60.4,34226.0,59.5051,59.5445,59.446,59.4952,34226.0
2023-12-07 14:50:00,60.4,60.4,60.31,60.31,31936.0,59.4952,59.4952,59.4066,59.4066,31936.0
2023-12-07 15:00:00,60.31,60.36,60.29,60.33,21798.0,59.4066,59.4558,59.3869,59.4263,21798.0
2023-12-07 15:10:00,60.34,60.41,60.34,60.4,9735.0,59.4361,59.5051,59.4361,59.4952,9735.0
2023-12-07 15:20:00,60.41,60.43,60.37,60.38,109230.0,59.5051,59.5248,59.4657,59.4755,109230.0
2023-12-07 15:30:00,60.38,60.42,60.3,60.32,31691.0,59.4755,59.5149,59.3967,59.4164,31691.0
2023-12-07 15:40:00,60.32,60.37,60.31,60.32,30244.0,59.4164,59.4657,59.4066,59.4164,30244.0
2023-12-07 15:50:00,60.32,60.4,60.31,60.36,94158.0,59.4164,59.4952,59.4066,59.4558,94158.0
2023-12-08 09:30:00,60.17,60.28,60.09,60.23,169772.0,59.2687,59.377,59.1899,59.3278,169772.0
2023-12-08 09:40:00,60.22,60.48,60.22,60.45,69009.0,59.3179,59.574,59.3179,59.5445,69009.0
2023-12-08 09:50:00,60.46,60.49,60.28,60.37,94401.0,59.5543,59.5839,59.377,59.4657,94401.0
2023-12-08 10:00:00,60.39,60.78,60.36,60.78,114526.0,59.4854,59.8695,59.4558,59.8695,114526.0
2023-12-08 10:10:00,60.76,60.93,60.69,60.87,81314.0,59.8498,60.0173,59.7809,59.9582,81314.0
2023-12-08 10:20:00,60.87,60.89,60.78,60.79,138865.0,59.9582,59.9779,59.8695,59.8794,138865.0
2023-12-08 10:30:00,60.81,60.81,60.45,60.48,83769.0,59.8991,59.8991,59.5445,59.574,83769.0
2023-12-08 10:40:00,60.47,60.58,60.45,60.58,70416.0,59.5642,59.6725,59.5445,59.6725,70416.0
2023-12-08 10:50:00,60.59,60.84,60.58,60.83,129332.0,59.6824,59.9286,59.6725,59.9188,129332.0
2023-12-08 11:00:00,60.85,60.85,60.59,60.6,82809.0,59.9385,59.9385,59.6824,59.6922,82809.0
2023-12-08 11:10:00,60.61,60.61,60.34,60.38,111304.0,59.7021,59.7021,59.4361,59.4755,111304.0
2023-12-08 11:20:00,60.39,60.5,60.36,60.47,102834.0,59.4854,59.5937,59.4558,59.5642,102834.0
2023-12-08 11:30:00,60.48,60.54,60.26,60.32,111590.0,59.574,59.6331,59.3573,59.4164,111590.0
2023-12-08 11:40:00,60.32,60.35,60.25,60.34,63202.0,59.4164,59.446,59.3475,59.4361,63202.0
2023-12-08 11:50:00,60.36,60.41,60.29,60.34,79089.0,59.4558,59.5051,59.3869,59.4361,79089.0
2023-12-08 12:00:00,60.36,60.4,60.31,60.35,28842.0,59.4558,59.4952,59.4066,59.446,28842.0
2023-12-08 12:10:00,60.34,60.39,60.18,60.39,61201.0,59.4361,59.4854,59.2785,59.4854,61201.0
2023-12-08 12:20:00,60.41,60.54,60.4,60.51,56817.0,59.5051,59.6331,59.4952,59.6036,56817.0
2023-12-08 12:30:00,60.51,60.52,60.45,60.51,132474.0,59.6036,59.6134,59.5445,59.6036,132474.0
2023-12-08 12:40:00,60.52,60.56,60.49,60.54,20492.0,59.6134,59.6528,59.5839,59.6331,20492.0
2023-12-08 12:50:00,60.55,60.59,60.52,60.56,18735.0,59.643,59.6824,59.6134,59.6528,18735.0
2023-12-08 13:00:00,60.57,60.61,60.53,60.57,19622.0,59.6627,59.7021,59.6233,59.6627,19622.0
2023-12-08 13:10:00,60.57,60.67,60.57,60.63,35764.0,59.6627,59.7612,59.6627,59.7218,35764.0
2023-12-08 13:20:00,60.62,60.7,60.59,60.68,31710.0,59.7119,59.7907,59.6824,59.771,31710.0
2023-12-08 13:30:00,60.68,60.69,60.62,60.64,63114.0,59.771,59.7809,59.7119,59.7316,63114.0
2023-12-08 13:40:00,60.64,60.68,60.57,60.67,46984.0,59.7316,59.771,59.6627,59.7612,46984.0
2023-12-08 13:50:00,60.67,60.7,60.66,60.68,21300.0,59.7612,59.7907,59.7513,59.771,21300.0
2023-12-08 14:00:00,60.69,60.74,60.67,60.73,24037.0,59.7809,59.8301,59.7612,59.8203,24037.0
2023-12-08 14:10:00,60.73,60.79,60.72,60.78,17742.0,59.8203,59.8794,59.8104,59.8695,17742.0
2023-12-08 14:20:00,60.78,60.81,60.74,60.81,19422.0,59.8695,59.8991,59.8301,59.8991,19422.0
2023-12-08 14:30:00,60.81,60.85,60.78,60.83,38834.0,59.8991,59.9385,59.8695,59.9188,38834.0
2023-12-08 14:40:00,60.84,60.93,60.83,60.92,46240.0,59.9286,60.0173,59.9188,60.0074,46240.0
2023-12-08 14:50:00,60.91,60.95,60.88,60.91,45594.0,59.9976,60.037,59.968,59.9976,45594.0
2023-12-08 15:00:00,60.92,60.93,60.8,60.88,106505.0,60.0074,60.0173,59.8892,59.968,106505.0
2023-12-08 15:10:00,60.88,60.92,60.83,60.87,47661.0,59.968,60.0074,59.9188,59.9582,47661.0
2023-12-08 15:20:00,60.87,60.93,60.82,60.92,61673.0,59.9582,60.0173,59.9089,60.0074,61673.0
2023-12-08 15:30:00,60.92,61.01,60.87,61.0,87001.0,60.0074,60.0961,59.9582,60.0862,87001.0
2023-12-08 15:40:00,61.0,61.0,60.93,60.93,114695.0,60.0862,60.0862,60.0173,60.0173,114695.0
2023-12-08 15:50:00,60.92,60.96,60.84,60.86,202035.0,60.0074,60.0468,59.9286,59.9483,202035.0
2023-12-11 09:30:00,60.73,60.87,60.64,60.86,923454.0,59.8203,59.9582,59.7316,59.9483,923454.0
2023-12-11 09:40:00,60.85,60.89,60.81,60.84,208039.0,59.9385,59.9779,59.8991,59.9286,208039.0
2023-12-11 09:50:00,60.86,60.91,60.72,60.91,160949.0,59.9483,59.9976,59.8104,59.9976,160949.0
2023-12-11 10:00:00,60.92,60.96,60.8,60.92,69222.0,60.0074,60.0468,59.8892,60.0074,69222.0
2023-12-11 10:10:00,60.93,60.95,60.86,60.92,25101.0,60.0173,60.037,59.9483,60.0074,25101.0
2023-12-11 10:20:00,60.94,60.95,60.84,60.85,26439.0,60.0271,60.037,59.9286,59.9385,26439.0
2023-12-11 10:30:00,60.86,60.99,60.84,60.9,17822.0,59.9483,60.0764,59.9286,59.9877,17822.0
2023-12-11 10:40:00,60.91,61.07,60.85,61.05,400302.0,59.9976,60.1552,59.9385,60.1355,400302.0
2023-12-11 10:50:00,61.04,61.12,61.02,61.03,20596.0,60.1256,60.2045,60.1059,60.1158,20596.0
2023-12-11 11:00:00,61.02,61.08,60.95,60.95,16619.0,60.1059,60.165,60.037,60.037,16619.0
2023-12-11 11:10:00,60.94,60.97,60.84,60.89,33427.0,60.0271,60.0567,59.9286,59.9779,33427.0
2023-12-11 11:20:00,60.88,60.96,60.82,60.93,23397.0,59.968,60.0468,59.9089,60.0173,23397.0
2023-12-11 11:30:00,60.94,60.96,60.79,60.92,49710.0,60.0271,60.0468,59.8794,60.0074,49710.0
2023-12-11 11:40:00,60.92,60.93,60.85,60.89,7068.0,60.0074,60.0173,59.9385,59.9779,7068.0
2023-12-11 11:50:00,60.88,60.96,60.88,60.95,10488.0,59.968,60.0468,59.968,60.037,10488.0
2023-12-11 12:00:00,60.94,61.02,60.89,60.99,26045.0,60.0271,60.1059,59.9779,60.0764,26045.0
2023-12-11 12:10:00,61.0,61.0,60.93,60.95,16624.0,60.0862,60.0862,60.0173,60.037,16624.0
2023-12-11 12:20:00,60.96,61.0,60.95,60.99,16557.0,60.0468,60.0862,60.037,60.0764,16557.0
2023-12-11 12:30:00,60.98,61.03,60.97,61.03,13298.0,60.0665,60.1158,60.0567,60.1158,13298.0
2023-12-11 12:40:00,61.04,61.05,61.01,61.05,13785.0,60.1256,60.1355,60.0961,60.1355,13785.0
2023-12-11 12:50:00,61.06,61.07,61.03,61.07,20210.0,60.1453,60.1552,60.1158,60.1552,20210.0
2023-12-11 13:00:00,61.06,61.16,60.98,61.14,61010.0,60.1453,60.2439,60.0665,60.2242,61010.0
2023-12-11 13:10:00,61.13,61.17,61.1,61.17,10956.0,60.2143,60.2537,60.1847,60.2537,10956.0
2023-12-11 13:20:00,61.19,61.23,61.18,61.2,11057.0,60.2734,60.3128,60.2636,60.2833,11057.0
2023-12-11 13:30:00,61.22,61.22,61.19,61.22,11873.0,60.303,60.303,60.2734,60.303,11873.0
2023-12-11 13:40:00,61.22,61.25,61.19,61.25,48114.0,60.303,60.3325,60.2734,60.3325,48114.0
2023-12-11 13:50:00,61.26,61.28,61.22,61.24,21983.0,60.3424,60.3621,60.303,60.3227,21983.0
2023-12-11 14:00:00,61.25,61.26,61.22,61.26,12765.0,60.3325,60.3424,60.303,60.3424,12765.0
2023-12-11 14:10:00,61.26,61.29,61.2,61.2,15296.0,60.3424,60.3719,60.2833,60.2833,15296.0
2023-12-11 14:20:00,61.2,61.28,61.2,61.28,37639.0,60.2833,60.3621,60.2833,60.3621,37639.0
2023-12-11 14:30:00,61.28,61.3,61.21,61.23,26869.0,60.3621,60.3818,60.2931,60.3128,26869.0
2023-12-11 14:40:00,61.24,61.25,61.2,61.25,10438.0,60.3227,60.3325,60.2833,60.3325,10438.0
2023-12-11 14:50:00,61.25,61.25,61.19,61.23,15307.0,60.3325,60.3325,60.2734,60.3128,15307.0
2023-12-11 15:00:00,61.22,61.27,61.17,61.26,20227.0,60.303,60.3522,60.2537,60.3424,20227.0
2023-12-11 15:10:00,61.25,61.28,61.19,61.27,12448.0,60.3325,60.3621,60.2734,60.3522,12448.0
2023-12-11 15:20:00,61.25,61.28,61.2,61.21,67991.0,60.3325,60.3621,60.2833,60.2931,67991.0
2023-12-11 15:30:00,61.2,61.27,61.18,61.26,27466.0,60.2833,60.3522,60.2636,60.3424,27466.0
2023-12-11 15:40:00,61.27,61.3,61.23,61.27,65850.0,60.3522,60.3818,60.3128,60.3522,65850.0
2023-12-11 15:50:00,61.25,61.39,61.23,61.34,99948.0,60.3325,60.4704,60.3128,60.4212,99948.0
2023-12-12 09:30:00,61.23,61.23,60.96,60.96,163457.0,60.3128,60.3128,60.0468,60.0468,163457.0
2023-12-12 09:40:00,60.97,61.16,60.96,61.13,112130.0,60.0567,60.2439,60.0468,60.2143,112130.0
2023-12-12 09:50:00,61.14,61.2,61.11,61.2,39029.0,60.2242,60.2833,60.1946,60.2833,39029.0
2023-12-12 10:00:00,61.19,61.35,61.17,61.34,39389.0,60.2734,60.431,60.2537,60.4212,39389.0
2023-12-12 10:10:00,61.33,61.38,61.26,61.36,51190.0,60.4113,60.4606,60.3424,60.4409,51190.0
2023-12-12 10:20:00,61.37,61.42,61.34,61.35,15214.0,60.4507,60.5,60.4212,60.431,15214.0
2023-12-12 10:30:00,61.34,61.42,61.32,61.41,24689.0,60.4212,60.5,60.4015,60.4901,24689.0
2023-12-12 10:40:00,61.41,61.47,61.38,61.41,73436.0,60.4901,60.5492,60.4606,60.4901,73436.0
2023-12-12 10:50:00,61.41,61.5,61.34,61.5,66422.0,60.4901,60.5788,60.4212,60.5788,66422.0
2023-12-12 11:00:00,61.5,61.54,61.45,61.45,70673.0,60.5788,60.6182,60.5295,60.5295,70673.0
2023-12-12 11:10:00,61.46,61.48,61.43,61.44,28658.0,60.5394,60.5591,60.5098,60.5197,28658.0
2023-12-12 11:20:00,61.45,61.53,61.44,61.47,21683.0,60.5295,60.6083,60.5197,60.5492,21683.0
2023-12-12 11:30:00,61.47,61.51,61.44,61.49,13978.0,60.5492,60.5886,60.5197,60.5689,13978.0
2023-12-12 11:40:00,61.48,61.51,61.46,61.51,7818.0,60.5591,60.5886,60.5394,60.5886,7818.0
2023-12-12 11:50:00,61.53,61.53,61.46,61.48,17196.0,60.6083,60.6083,60.5394,60.5591,17196.0
2023-12-12 12:00:00,61.48,61.5,61.4,61.4,15016.0,60.5591,60.5788,60.4803,60.4803,15016.0
2023-12-12 12:10:00,61.41,61.52,61.39,61.5,26795.0,60.4901,60.5985,60.4704,60.5788,26795.0
2023-12-12 12:20:00,61.51,61.56,61.51,61.54,54718.0,60.5886,60.6379,60.5886,60.6182,54718.0
2023-12-12 12:30:00,61.55,61.62,61.55,61.56,17009.0,60.628,60.697,60.628,60.6379,17009.0
2023-12-12 12:40:00,61.56,61.58,61.49,61.5,24181.0,60.6379,60.6576,60.5689,60.5788,24181.0
2023-12-12 12:50:00,61.5,61.5,61.45,61.49,11627.0,60.5788,60.5788,60.5295,60.5689,11627.0
2023-12-12 13:00:00,61.48,61.6,61.46,61.58,51201.0,60.5591,60.6773,60.5394,60.6576,51201.0
2023-12-12 13:10:00,61.59,61.59,61.54,61.56,14069.0,60.6674,60.6674,60.6182,60.6379,14069.0
2023-12-12 13:20:00,61.56,61.57,61.53,61.56,8798.0,60.6379,60.6477,60.6083,60.6379,8798.0
2023-12-12 13:30:00,61.55,61.61,61.54,61.58,16409.0,60.628,60.6871,60.6182,60.6576,16409.0
2023-12-12 13:40:00,61.59,61.64,61.57,61.64,16563.0,60.6674,60.7167,60.6477,60.7167,16563.0
2023-12-12 13:50:00,61.63,61.66,61.62,61.65,12847.0,60.7068,60.7364,60.697,60.7265,12847.0
2023-12-12 14:00:00,61.65,61.66,61.61,61.64,19003.0,60.7265,60.7364,60.6871,60.7167,19003.0
2023-12-12 14:10:00,61.64,61.65,61.6,61.64,14100.0,60.7167,60.7265,60.6773,60.7167,14100.0
2023-12-12 14:20:00,61.64,61.67,61.64,61.66,25286.0,60.7167,60.7462,60.7167,60.7364,25286.0
2023-12-12 14:30:00,61.66,61.71,61.66,61.68,14714.0,60.7364,60.7856,60.7364,60.7561,14714.0
2023-12-12 14:40:00,61.69,61.73,61.67,61.71,10331.0,60.7659,60.8053,60.7462,60.7856,10331.0
2023-12-12 14:50:00,61.71,61.75,61.71,61.74,26774.0,60.7856,60.825,60.7856,60.8152,26774.0
2023-12-12 15:00:00,61.74,61.87,61.72,61.86,70991.0,60.8152,60.9432,60.7955,60.9334,70991.0
2023-12-12 15:10:00,61.86,61.89,61.81,61.84,47522.0,60.9334,60.9629,60.8841,60.9137,47522.0
2023-12-12 15:20:00,61.85,61.89,61.84,61.88,49651.0,60.9235,60.9629,60.9137,60.9531,49651.0
2023-12-12 15:30:00,61.9,61.9,61.78,61.8,41775.0,60.9728,60.9728,60.8546,60.8743,41775.0
2023-12-12 15:40:00,61.79,61.83,61.77,61.81,31587.0,60.8644,60.9038,60.8447,60.8841,31587.0
2023-12-12 15:50:00,61.79,61.91,61.77,61.91,101944.0,60.8644,60.9826,60.8447,60.9826,101944.0
2023-12-13 09:30:00,61.99,62.07,61.93,62.03,97938.0,61.0614,61.1402,61.0023,61.1008,97938.0
2023-12-13 09:40:00,62.04,62.04,61.94,61.97,29964.0,61.1107,61.1107,61.0122,61.0417,29964.0
2023-12-13 09:50:00,61.98,61.99,61.93,61.95,39139.0,61.0516,61.0614,61.0023,61.022,39139.0
2023-12-13 10:00:00,61.95,62.0,61.92,61.99,15934.0,61.022,61.0713,60.9925,61.0614,15934.0
2023-12-13 10:10:00,62.0,62.07,62.0,62.06,17848.0,61.0713,61.1402,61.0713,61.1304,17848.0
2023-12-13 10:20:00,62.07,62.08,62.04,62.07,26882.0,61.1402,61.1501,61.1107,61.1402,26882.0
2023-12-13 10:30:00,62.07,62.12,62.05,62.1,28607.0,61.1402,61.1895,61.1205,61.1698,28607.0
2023-12-13 10:40:00,62.1,62.19,62.09,62.16,32309.0,61.1698,61.2584,61.1599,61.2289,32309.0
2023-12-13 10:50:00,62.19,62.19,62.14,62.15,5066.0,61.2584,61.2584,61.2092,61.219,5066.0
2023-12-13 11:00:00,62.16,62.2,62.11,62.12,14548.0,61.2289,61.2683,61.1796,61.1895,14548.0
2023-12-13 11:10:00,62.12,62.14,62.1,62.13,12529.0,61.1895,61.2092,61.1698,61.1993,12529.0
2023-12-13 11:20:00,62.12,62.14,62.08,62.09,12419.0,61.1895,61.2092,61.1501,61.1599,12419.0
2023-12-13 11:30:00,62.09,62.12,62.06,62.07,32782.0,61.1599,61.1895,61.1304,61.1402,32782.0
2023-12-13 11:40:00,62.05,62.09,62.05,62.07,15738.0,61.1205,61.1599,61.1205,61.1402,15738.0
2023-12-13 11:50:00,62.06,62.07,62.01,62.01,22615.0,61.1304,61.1402,61.0811,61.0811,22615.0
2023-12-13 12:00:00,62.02,62.03,61.96,61.99,30368.0,61.091,61.1008,61.0319,61.0614,30368.0
2023-12-13 12:10:00,61.99,62.02,61.99,62.0,19173.0,61.0614,61.091,61.0614,61.0713,19173.0
2023-12-13 12:20:00,62.0,62.01,61.97,61.98,8613.0,61.0713,61.0811,61.0417,61.0516,8613.0
2023-12-13 12:30:00,61.98,62.0,61.94,61.98,8992.0,61.0516,61.0713,61.0122,61.0516,8992.0
2023-12-13 12:40:00,61.99,61.99,61.96,61.97,6780.0,61.0614,61.0614,61.0319,61.0417,6780.0
2023-12-13 12:50:00,61.99,62.0,61.97,61.98,7143.0,61.0614,61.0713,61.0417,61.0516,7143.0
2023-12-13 13:00:00,61.98,61.98,61.9,61.9,42633.0,61.0516,61.0516,60.9728,60.9728,42633.0
2023-12-13 13:10:00,61.89,61.93,61.88,61.89,6620.0,60.9629,61.0023,60.9531,60.9629,6620.0
2023-12-13 13:20:00,61.89,61.92,61.87,61.89,6388.0,60.9629,60.9925,60.9432,60.9629,6388.0
2023-12-13 13:30:00,61.89,61.92,61.88,61.91,8782.0,60.9629,60.9925,60.9531,60.9826,8782.0
2023-12-13 13:40:00,61.92,61.95,61.9,61.94,13655.0,60.9925,61.022,60.9728,61.0122,13655.0
2023-12-13 13:50:00,61.94,62.03,61.94,61.95,33344.0,61.0122,61.1008,61.0122,61.022,33344.0
2023-12-13 14:00:00,62.0,62.69,61.97,62.68,348360.0,61.0713,61.7509,61.0417,61.7411,348360.0
2023-12-13 14:10:00,62.68,62.72,62.62,62.72,105381.0,61.7411,61.7805,61.682,61.7805,105381.0
2023-12-13 14:20:00,62.74,62.87,62.71,62.77,107644.0,61.8002,61.9282,61.7706,61.8297,107644.0
2023-12-13 14:30:00,62.79,63.12,62.66,63.12,90568.0,61.8494,62.1745,61.7214,62.1745,90568.0
2023-12-13 14:40:00,63.13,63.3,63.1,63.24,200000.0,62.1843,62.3518,62.1548,62.2927,200000.0
2023-12-13 14:50:00,63.24,63.47,63.19,63.39,140046.0,62.2927,62.5192,62.2434,62.4404,140046.0
2023-12-13 15:00:00,63.4,63.65,63.33,63.5,142486.0,62.4503,62.6966,62.3813,62.5488,142486.0
2023-12-13 15:10:00,63.5,63.5,63.25,63.26,161498.0,62.5488,62.5488,62.3025,62.3124,161498.0
2023-12-13 15:20:00,63.25,63.28,62.95,63.15,164332.0,62.3025,62.3321,62.007,62.204,164332.0
2023-12-13 15:30:00,63.14,63.41,63.05,63.41,152642.0,62.1942,62.4601,62.1055,62.4601,152642.0
2023-12-13 15:40:00,63.41,63.43,63.34,63.38,73092.0,62.4601,62.4798,62.3912,62.4306,73092.0
2023-12-13 15:50:00,63.38,63.58,63.22,63.57,153221.0,62.4306,62.6276,62.273,62.6178,153221.0
2023-12-14 09:30:00,64.11,64.35,64.03,64.1,378109.0,63.1497,63.3861,63.0709,63.1398,378109.0
2023-12-14 09:40:00,64.1,64.42,64.1,64.24,122887.0,63.1398,63.455,63.1398,63.2777,122887.0
2023-12-14 09:50:00,64.24,64.37,64.12,64.25,119159.0,63.2777,63.4058,63.1595,63.2876,119159.0
2023-12-14 10:00:00,64.26,64.27,64.04,64.12,80805.0,63.2974,63.3073,63.0807,63.1595,80805.0
2023-12-14 10:10:00,64.12,64.18,63.9,63.97,124358.0,63.1595,63.2186,62.9428,63.0118,124358.0
2023-12-14 10:20:00,63.98,64.12,63.93,64.03,126694.0,63.0216,63.1595,62.9724,63.0709,126694.0
2023-12-14 10:30:00,64.02,64.13,63.87,63.92,64318.0,63.061,63.1694,62.9133,62.9625,64318.0
2023-12-14 10:40:00,63.93,64.02,63.88,63.97,146909.0,62.9724,63.061,62.9231,63.0118,146909.0
2023-12-14 10:50:00,63.96,64.18,63.95,64.12,80234.0,63.0019,63.2186,62.9921,63.1595,80234.0
2023-12-14 11:00:00,64.11,64.13,63.97,63.99,33658.0,63.1497,63.1694,63.0118,63.0315,33658.0
2023-12-14 11:10:00,63.99,64.11,63.82,63.94,48171.0,63.0315,63.1497,62.864,62.9822,48171.0
2023-12-14 11:20:00,63.93,63.95,63.84,63.94,58952.0,62.9724,62.9921,62.8837,62.9822,58952.0
2023-12-14 11:30:00,63.94,64.02,63.84,63.92,49177.0,62.9822,63.061,62.8837,62.9625,49177.0
2023-12-14 11:40:00,63.92,64.11,63.92,64.09,47083.0,62.9625,63.1497,62.9625,63.13,47083.0
2023-12-14 11:50:00,64.09,64.14,64.07,64.1,16830.0,63.13,63.1792,63.1103,63.1398,16830.0
2023-12-14 12:00:00,64.12,64.21,64.09,64.21,22141.0,63.1595,63.2482,63.13,63.2482,22141.0
2023-12-14 12:10:00,64.21,64.28,64.18,64.21,36358.0,63.2482,63.3171,63.2186,63.2482,36358.0
2023-12-14 12:20:00,64.21,64.3,64.2,64.3,69227.0,63.2482,63.3368,63.2383,63.3368,69227.0
2023-12-14 12:30:00,64.3,64.32,64.23,64.23,31974.0,63.3368,63.3565,63.2679,63.2679,31974.0
2023-12-14 12:40:00,64.23,64.33,64.23,64.3,31709.0,63.2679,63.3664,63.2679,63.3368,31709.0
2023-12-14 12:50:00,64.29,64.3,63.95,63.95,40809.0,63.327,63.3368,62.9921,62.9921,40809.0
2023-12-14 13:00:00,63.95,63.95,63.74,63.78,93315.0,62.9921,62.9921,62.7852,62.8246,93315.0
2023-12-14 13:10:00,63.79,63.82,63.72,63.72,52165.0,62.8345,62.864,62.7655,62.7655,52165.0
2023-12-14 13:20:00,63.73,63.78,63.65,63.65,34640.0,62.7754,62.8246,62.6966,62.6966,34640.0
2023-12-14 13:30:00,63.64,63.7,63.62,63.63,67913.0,62.6867,62.7458,62.667,62.6769,67913.0
2023-12-14 13:40:00,63.64,63.66,63.51,63.52,128670.0,62.6867,62.7064,62.5586,62.5685,128670.0
2023-12-14 13:50:00,63.51,63.52,63.22,63.46,161926.0,62.5586,62.5685,62.273,62.5094,161926.0
2023-12-14 14:00:00,63.46,63.58,63.46,63.52,73162.0,62.5094,62.6276,62.5094,62.5685,73162.0
2023-12-14 14:10:00,63.52,63.68,63.48,63.68,61069.0,62.5685,62.7261,62.5291,62.7261,61069.0
2023-12-14 14:20:00,63.68,63.75,63.68,63.72,55757.0,62.7261,62.7951,62.7261,62.7655,55757.0
2023-12-14 14:30:00,63.74,63.78,63.68,63.7,44584.0,62.7852,62.8246,62.7261,62.7458,44584.0
2023-12-14 14:40:00,63.7,63.8,63.67,63.79,42510.0,62.7458,62.8443,62.7163,62.8345,42510.0
2023-12-14 14:50:00,63.79,63.82,63.75,63.82,32682.0,62.8345,62.864,62.7951,62.864,32682.0
2023-12-14 15:00:00,63.82,63.85,63.77,63.83,28743.0,62.864,62.8936,62.8148,62.8739,28743.0
2023-12-14 15:10:00,63.82,63.88,63.78,63.86,42060.0,62.864,62.9231,62.8246,62.9034,42060.0
2023-12-14 15:20:00,63.86,63.88,63.81,63.81,18310.0,62.9034,62.9231,62.8542,62.8542,18310.0
2023-12-14 15:30:00,63.82,63.86,63.77,63.77,112876.0,62.864,62.9034,62.8148,62.8148,112876.0
2023-12-14 15:40:00,63.77,63.84,63.71,63.74,69467.0,62.8148,62.8837,62.7557,62.7852,69467.0
2023-12-14 15:50:00,63.74,63.97,63.74,63.96,175670.0,62.7852,63.0118,62.7852,63.0019,175670.0
2023-12-15 09:30:00,63.77,63.79,63.61,63.7,217723.0,62.8148,62.8345,62.6572,62.7458,217723.0
2023-12-15 09:40:00,63.7,63.85,63.67,63.7,74530.0,62.7458,62.8936,62.7163,62.7458,74530.0
2023-12-15 09:50:00,63.72,63.86,63.67,63.67,122670.0,62.7655,62.9034,62.7163,62.7163,122670.0
2023-12-15 10:00:00,63.71,63.83,63.68,63.8,53385.0,62.7557,62.8739,62.7261,62.8443,53385.0
2023-12-15 10:10:00,63.8,63.92,63.69,63.84,46938.0,62.8443,62.9625,62.736,62.8837,46938.0
2023-12-15 10:20:00,63.83,63.98,63.78,63.93,70579.0,62.8739,63.0216,62.8246,62.9724,70579.0
2023-12-15 10:30:00,63.94,63.99,63.91,63.97,34063.0,62.9822,63.0315,62.9527,63.0118,34063.0
2023-12-15 10:40:00,63.98,63.99,63.87,63.9,29624.0,63.0216,63.0315,62.9133,62.9428,29624.0
2023-12-15 10:50:00,63.93,64.07,63.93,63.99,35422.0,62.9724,63.1103,62.9724,63.0315,35422.0
2023-12-15 11:00:00,64.02,64.05,63.87,63.89,27039.0,63.061,63.0906,62.9133,62.933,27039.0
2023-12-15 11:10:00,63.89,63.98,63.85,63.96,25088.0,62.933,63.0216,62.8936,63.0019,25088.0
2023-12-15 11:20:00,63.95,64.03,63.91,64.01,25757.0,62.9921,63.0709,62.9527,63.0512,25757.0
2023-12-15 11:30:00,64.01,64.05,63.95,63.95,27537.0,63.0512,63.0906,62.9921,62.9921,27537.0
2023-12-15 11:40:00,63.96,63.96,63.89,63.9,31311.0,63.0019,63.0019,62.933,62.9428,31311.0
2023-12-15 11:50:00,63.9,63.95,63.88,63.94,25267.0,62.9428,62.9921,62.9231,62.9822,25267.0
2023-12-15 12:00:00,63.95,63.96,63.86,63.9,29743.0,62.9921,63.0019,62.9034,62.9428,29743.0
2023-12-15 12:10:00,63.91,63.98,63.9,63.95,73442.0,62.9527,63.0216,62.9428,62.9921,73442.0
2023-12-15 12:20:00,63.98,64.02,63.91,64.0,20126.0,63.0216,63.061,62.9527,63.0413,20126.0
2023-12-15 12:30:00,64.0,64.01,63.86,63.9,62580.0,63.0413,63.0512,62.9034,62.9428,62580.0
2023-12-15 12:40:00,63.89,63.9,63.76,63.87,52138.0,62.933,62.9428,62.8049,62.9133,52138.0
2023-12-15 12:50:00,63.87,63.9,63.73,63.73,15984.0,62.9133,62.9428,62.7754,62.7754,15984.0
2023-12-15 13:00:00,63.72,63.83,63.72,63.78,17674.0,62.7655,62.8739,62.7655,62.8246,17674.0
2023-12-15 13:10:00,63.76,63.8,63.73,63.76,15654.0,62.8049,62.8443,62.7754,62.8049,15654.0
2023-12-15 13:20:00,63.76,63.85,63.75,63.85,11867.0,62.8049,62.8936,62.7951,62.8936,11867.0
2023-12-15 13:30:00,63.85,63.9,63.71,63.75,33769.0,62.8936,62.9428,62.7557,62.7951,33769.0
2023-12-15 13:40:00,63.72,63.74,63.5,63.65,140315.0,62.7655,62.7852,62.5488,62.6966,140315.0
2023-12-15 13:50:00,63.65,63.68,63.5,63.56,65055.0,62.6966,62.7261,62.5488,62.6079,65055.0
2023-12-15 14:00:00,63.55,63.6,63.5,63.54,45641.0,62.5981,62.6473,62.5488,62.5882,45641.0
2023-12-15 14:10:00,63.55,63.68,63.51,63.66,32439.0,62.5981,62.7261,62.5586,62.7064,32439.0
2023-12-15 14:20:00,63.66,63.66,63.53,63.54,19541.0,62.7064,62.7064,62.5783,62.5882,19541.0
2023-12-15 14:30:00,63.52,63.7,63.52,63.68,38732.0,62.5685,62.7458,62.5685,62.7261,38732.0
2023-12-15 14:40:00,63.68,63.73,63.65,63.66,23566.0,62.7261,62.7754,62.6966,62.7064,23566.0
2023-12-15 14:50:00,63.66,63.68,63.54,63.64,87879.0,62.7064,62.7261,62.5882,62.6867,87879.0
2023-12-15 15:00:00,63.64,63.72,63.6,63.6,25496.0,62.6867,62.7655,62.6473,62.6473,25496.0
2023-12-15 15:10:00,63.63,63.71,63.63,63.7,24318.0,62.6769,62.7557,62.6769,62.7458,24318.0
2023-12-15 15:20:00,63.69,63.79,63.68,63.74,25550.0,62.736,62.8345,62.7261,62.7852,25550.0
2023-12-15 15:30:00,63.76,63.79,63.63,63.68,27823.0,62.8049,62.8345,62.6769,62.7261,27823.0
2023-12-15 15:40:00,63.66,63.74,63.65,63.73,50812.0,62.7064,62.7852,62.6966,62.7754,50812.0
2023-12-15 15:50:00,63.73,64.08,63.73,63.75,466976.0,62.7754,63.1201,62.7754,62.7951,466976.0
2023-12-18 09:30:00,64.16,64.29,64.12,64.26,153760.0,63.1989,63.327,63.1595,63.2974,153760.0
2023-12-18 09:40:00,64.26,64.28,64.19,64.25,51816.0,63.2974,63.3171,63.2285,63.2876,51816.0
2023-12-18 09:50:00,64.24,64.26,64.19,64.26,24343.0,63.2777,63.2974,63.2285,63.2974,24343.0
2023-12-18 10:00:00,64.3,64.4,64.29,64.37,79720.0,63.3368,63.4353,63.327,63.4058,79720.0
2023-12-18 10:10:00,64.37,64.4,64.27,64.38,46910.0,63.4058,63.4353,63.3073,63.4156,46910.0
2023-12-18 10:20:00,64.37,64.41,64.29,64.39,45071.0,63.4058,63.4452,63.327,63.4255,45071.0
2023-12-18 10:30:00,64.4,64.4,64.3,64.31,31253.0,63.4353,63.4353,63.3368,63.3467,31253.0
2023-12-18 10:40:00,64.29,64.33,64.22,64.28,25394.0,63.327,63.3664,63.258,63.3171,25394.0
2023-12-18 10:50:00,64.27,64.28,64.2,64.25,52188.0,63.3073,63.3171,63.2383,63.2876,52188.0
2023-12-18 11:00:00,64.25,64.28,64.21,64.27,15703.0,63.2876,63.3171,63.2482,63.3073,15703.0
2023-12-18 11:10:00,64.29,64.46,64.29,64.45,34457.0,63.327,63.4944,63.327,63.4846,34457.0
2023-12-18 11:20:00,64.47,64.47,64.39,64.46,15111.0,63.5043,63.5043,63.4255,63.4944,15111.0
2023-12-18 11:30:00,64.44,64.49,64.42,64.45,22872.0,63.4747,63.524,63.455,63.4846,22872.0
2023-12-18 11:40:00,64.44,64.47,64.43,64.43,32878.0,63.4747,63.5043,63.4649,63.4649,32878.0
2023-12-18 11:50:00,64.44,64.48,64.42,64.44,39527.0,63.4747,63.5141,63.455,63.4747,39527.0
2023-12-18 12:00:00,64.44,64.53,64.44,64.53,26534.0,63.4747,63.5634,63.4747,63.5634,26534.0
2023-12-18 12:10:00,64.52,64.62,64.52,64.61,72051.0,63.5535,63.652,63.5535,63.6422,72051.0
2023-12-18 12:20:00,64.62,64.62,64.56,64.56,35078.0,63.652,63.652,63.5929,63.5929,35078.0
2023-12-18 12:30:00,64.59,64.6,64.53,64.54,28920.0,63.6225,63.6323,63.5634,63.5732,28920.0
2023-12-18 12:40:00,64.54,64.56,64.52,64.53,30579.0,63.5732,63.5929,63.5535,63.5634,30579.0
2023-12-18 12:50:00,64.54,64.56,64.51,64.56,9329.0,63.5732,63.5929,63.5437,63.5929,9329.0
2023-12-18 13:00:00,64.57,64.57,64.47,64.51,20747.0,63.6028,63.6028,63.5043,63.5437,20747.0
2023-12-18 13:10:00,64.54,64.56,64.52,64.55,4964.0,63.5732,63.5929,63.5535,63.5831,4964.0
2023-12-18 13:20:00,64.56,64.6,64.55,64.59,12420.0,63.5929,63.6323,63.5831,63.6225,12420.0
2023-12-18 13:30:00,64.6,64.61,64.55,64.55,46374.0,63.6323,63.6422,63.5831,63.5831,46374.0
2023-12-18 13:40:00,64.55,64.56,64.52,64.54,31600.0,63.5831,63.5929,63.5535,63.5732,31600.0
2023-12-18 13:50:00,64.56,64.58,64.55,64.58,9441.0,63.5929,63.6126,63.5831,63.6126,9441.0
2023-12-18 14:00:00,64.59,64.61,64.55,64.56,105928.0,63.6225,63.6422,63.5831,63.5929,105928.0
2023-12-18 14:10:00,64.57,64.6,64.56,64.57,22339.0,63.6028,63.6323,63.5929,63.6028,22339.0
2023-12-18 14:20:00,64.57,64.7,64.55,64.58,98888.0,63.6028,63.7308,63.5831,63.6126,98888.0
2023-12-18 14:30:00,64.58,64.58,64.5,64.54,53030.0,63.6126,63.6126,63.5338,63.5732,53030.0
2023-12-18 14:40:00,64.55,64.62,64.55,64.58,17205.0,63.5831,63.652,63.5831,63.6126,17205.0
2023-12-18 14:50:00,64.6,64.64,64.59,64.6,14823.0,63.6323,63.6717,63.6225,63.6323,14823.0
2023-12-18 15:00:00,64.59,64.62,64.55,64.57,23939.0,63.6225,63.652,63.5831,63.6028,23939.0
2023-12-18 15:10:00,64.57,64.62,64.57,64.6,10910.0,63.6028,63.652,63.6028,63.6323,10910.0
2023-12-18 15:20:00,64.59,64.66,64.59,64.65,8985.0,63.6225,63.6914,63.6225,63.6816,8985.0
2023-12-18 15:30:00,64.64,64.64,64.53,64.55,44178.0,63.6717,63.6717,63.5634,63.5831,44178.0
2023-12-18 15:40:00,64.55,64.59,64.53,64.58,80284.0,63.5831,63.6225,63.5634,63.6126,80284.0
2023-12-18 15:50:00,64.58,64.59,64.44,64.46,179376.0,63.6126,63.6225,63.4747,63.4944,179376.0
2023-12-19 09:30:00,64.58,64.72,64.58,64.72,108527.0,63.6126,63.7505,63.6126,63.7505,108527.0
2023-12-19 09:40:00,64.72,64.81,64.68,64.76,85357.0,63.7505,63.8392,63.7111,63.7899,85357.0
2023-12-19 09:50:00,64.77,64.89,64.75,64.86,55705.0,63.7998,63.918,63.7801,63.8884,55705.0
2023-12-19 10:00:00,64.84,64.87,64.73,64.84,95351.0,63.8687,63.8983,63.7604,63.8687,95351.0
2023-12-19 10:10:00,64.86,64.95,64.85,64.94,26068.0,63.8884,63.9771,63.8786,63.9672,26068.0
2023-12-19 10:20:00,64.92,64.99,64.9,64.94,53063.0,63.9475,64.0165,63.9278,63.9672,53063.0
2023-12-19 10:30:00,64.94,65.0,64.92,64.95,63062.0,63.9672,64.0263,63.9475,63.9771,63062.0
2023-12-19 10:40:00,64.94,64.97,64.87,64.96,36494.0,63.9672,63.9968,63.8983,63.9869,36494.0
2023-12-19 10:50:00,64.96,65.01,64.94,64.99,33211.0,63.9869,64.0362,63.9672,64.0165,33211.0
2023-12-19 11:00:00,65.01,65.08,64.96,65.08,24779.0,64.0362,64.1051,63.9869,64.1051,24779.0
2023-12-19 11:10:00,65.07,65.1,65.06,65.08,50245.0,64.0953,64.1248,64.0854,64.1051,50245.0
2023-12-19 11:20:00,65.08,65.09,65.02,65.06,21374.0,64.1051,64.115,64.046,64.0854,21374.0
2023-12-19 11:30:00,65.06,65.07,65.0,65.07,43561.0,64.0854,64.0953,64.0263,64.0953,43561.0
2023-12-19 11:40:00,65.1,65.11,65.05,65.06,40978.0,64.1248,64.1347,64.0756,64.0854,40978.0
2023-12-19 11:50:00,65.05,65.05,64.94,64.96,28296.0,64.0756,64.0756,63.9672,63.9869,28296.0
2023-12-19 12:00:00,64.95,65.0,64.89,64.94,25851.0,63.9771,64.0263,63.918,63.9672,25851.0
2023-12-19 12:10:00,64.95,64.95,64.88,64.92,24339.0,63.9771,63.9771,63.9081,63.9475,24339.0
2023-12-19 12:20:00,64.92,64.96,64.89,64.94,10363.0,63.9475,63.9869,63.918,63.9672,10363.0
2023-12-19 12:30:00,64.94,64.98,64.94,64.96,14452.0,63.9672,64.0066,63.9672,63.9869,14452.0
2023-12-19 12:40:00,64.96,65.01,64.94,64.99,6140.0,63.9869,64.0362,63.9672,64.0165,6140.0
2023-12-19 12:50:00,65.0,65.04,64.99,65.0,18637.0,64.0263,64.0657,64.0165,64.0263,18637.0
2023-12-19 13:00:00,64.99,65.02,64.89,64.9,66197.0,64.0165,64.046,63.918,63.9278,66197.0
2023-12-19 13:10:00,64.89,64.97,64.89,64.91,40691.0,63.918,63.9968,63.918,63.9377,40691.0
2023-12-19 13:20:00,64.92,64.96,64.92,64.96,27786.0,63.9475,63.9869,63.9475,63.9869,27786.0
2023-12-19 13:30:00,64.98,65.01,64.92,64.99,30149.0,64.0066,64.0362,63.9475,64.0165,30149.0
2023-12-19 13:40:00,65.01,65.08,65.01,65.05,28145.0,64.0362,64.1051,64.0362,64.0756,28145.0
2023-12-19 13:50:00,65.05,65.06,64.99,65.04,45426.0,64.0756,64.0854,64.0165,64.0657,45426.0
2023-12-19 14:00:00,65.04,65.06,65.03,65.05,11198.0,64.0657,64.0854,64.0559,64.0756,11198.0
2023-12-19 14:10:00,65.06,65.08,65.01,65.06,27699.0,64.0854,64.1051,64.0362,64.0854,27699.0
2023-12-19 14:20:00,65.06,65.06,65.02,65.05,16360.0,64.0854,64.0854,64.046,64.0756,16360.0
2023-12-19 14:30:00,65.08,65.09,65.04,65.07,25498.0,64.1051,64.115,64.0657,64.0953,25498.0
2023-12-19 14:40:00,65.03,65.05,65.0,65.0,29290.0,64.0559,64.0756,64.0263,64.0263,29290.0
2023-12-19 14:50:00,65.01,65.03,64.99,65.03,14903.0,64.0362,64.0559,64.0165,64.0559,14903.0
2023-12-19 15:00:00,65.03,65.07,64.94,64.98,39076.0,64.0559,64.0953,63.9672,64.0066,39076.0
2023-12-19 15:10:00,64.98,65.05,64.97,65.03,22106.0,64.0066,64.0756,63.9968,64.0559,22106.0
2023-12-19 15:20:00,65.04,65.05,64.96,65.03,57318.0,64.0657,64.0756,63.9869,64.0559,57318.0
2023-12-19 15:30:00,65.02,65.05,65.02,65.03,16117.0,64.046,64.0756,64.046,64.0559,16117.0
2023-12-19 15:40:00,65.04,65.13,64.99,65.01,43003.0,64.0657,64.1544,64.0165,64.0362,43003.0
2023-12-19 15:50:00,65.02,65.23,65.01,65.2,226305.0,64.046,64.2529,64.0362,64.2233,226305.0
2023-12-20 09:30:00,64.83,64.96,64.79,64.95,119396.0,63.9783,64.1066,63.9388,64.0967,119396.0
2023-12-20 09:40:00,64.96,65.02,64.93,65.0,65925.0,64.1066,64.1658,64.077,64.1461,65925.0
2023-12-20 09:50:00,65.01,65.03,64.98,65.02,28274.0,64.1559,64.1757,64.1263,64.1658,28274.0
2023-12-20 10:00:00,65.01,65.18,65.0,65.15,110594.0,64.1559,64.3237,64.1461,64.2941,110594.0
2023-12-20 10:10:00,65.16,65.19,65.11,65.14,48699.0,64.304,64.3336,64.2546,64.2842,48699.0
2023-12-20 10:20:00,65.14,65.18,65.13,65.16,32496.0,64.2842,64.3237,64.2744,64.304,32496.0
2023-12-20 10:30:00,65.2,65.27,65.19,65.22,54842.0,64.3434,64.4125,64.3336,64.3632,54842.0
2023-12-20 10:40:00,65.22,65.28,65.18,65.23,37768.0,64.3632,64.4224,64.3237,64.373,37768.0
2023-12-20 10:50:00,65.23,65.25,65.18,65.22,21344.0,64.373,64.3928,64.3237,64.3632,21344.0
2023-12-20 11:00:00,65.2,65.24,65.16,65.16,40997.0,64.3434,64.3829,64.304,64.304,40997.0
2023-12-20 11:10:00,65.17,65.21,65.15,65.19,29552.0,64.3138,64.3533,64.2941,64.3336,29552.0
2023-12-20 11:20:00,65.23,65.24,65.19,65.21,14863.0,64.373,64.3829,64.3336,64.3533,14863.0
2023-12-20 11:30:00,65.2,65.2,65.13,65.17,47699.0,64.3434,64.3434,64.2744,64.3138,47699.0
2023-12-20 11:40:00,65.17,65.2,65.14,65.18,8056.0,64.3138,64.3434,64.2842,64.3237,8056.0
2023-12-20 11:50:00,65.17,65.21,65.16,65.16,18063.0,64.3138,64.3533,64.304,64.304,18063.0
2023-12-20 12:00:00,65.17,65.23,65.17,65.21,31689.0,64.3138,64.373,64.3138,64.3533,31689.0
2023-12-20 12:10:00,65.22,65.25,65.21,65.25,24039.0,64.3632,64.3928,64.3533,64.3928,24039.0
2023-12-20 12:20:00,65.24,65.27,65.24,65.25,20757.0,64.3829,64.4125,64.3829,64.3928,20757.0
2023-12-20 12:30:00,65.26,65.26,65.15,65.19,16512.0,64.4027,64.4027,64.2941,64.3336,16512.0
2023-12-20 12:40:00,65.22,65.3,65.21,65.28,30135.0,64.3632,64.4421,64.3533,64.4224,30135.0
2023-12-20 12:50:00,65.28,65.37,65.28,65.34,18972.0,64.4224,64.5112,64.4224,64.4816,18972.0
2023-12-20 13:00:00,65.34,65.34,65.27,65.3,20602.0,64.4816,64.4816,64.4125,64.4421,20602.0
2023-12-20 13:10:00,65.31,65.32,65.26,65.3,12225.0,64.452,64.4619,64.4027,64.4421,12225.0
2023-12-20 13:20:00,65.31,65.31,65.27,65.28,6936.0,64.452,64.452,64.4125,64.4224,6936.0
2023-12-20 13:30:00,65.29,65.33,65.25,65.25,5640.0,64.4323,64.4717,64.3928,64.3928,5640.0
2023-12-20 13:40:00,65.25,65.26,65.19,65.22,34079.0,64.3928,64.4027,64.3336,64.3632,34079.0
2023-12-20 13:50:00,65.23,65.23,65.13,65.14,21287.0,64.373,64.373,64.2744,64.2842,21287.0
2023-12-20 14:00:00,65.12,65.13,65.03,65.07,25677.0,64.2645,64.2744,64.1757,64.2152,25677.0
2023-12-20 14:10:00,65.08,65.12,65.07,65.09,12862.0,64.225,64.2645,64.2152,64.2349,12862.0
2023-12-20 14:20:00,65.08,65.09,64.99,65.01,20774.0,64.225,64.2349,64.1362,64.1559,20774.0
2023-12-20 14:30:00,65.0,65.01,64.67,64.71,73415.0,64.1461,64.1559,63.8204,63.8599,73415.0
2023-12-20 14:40:00,64.7,64.79,64.44,64.46,178375.0,63.85,63.9388,63.5934,63.6132,178375.0
2023-12-20 14:50:00,64.49,64.49,63.84,63.88,452683.0,63.6428,63.6428,63.0013,63.0408,452683.0
2023-12-20 15:00:00,63.88,63.96,63.47,63.69,498310.0,63.0408,63.1197,62.6362,62.8533,498310.0
2023-12-20 15:10:00,63.69,64.07,63.67,63.98,367411.0,62.8533,63.2283,62.8335,63.1395,367411.0
2023-12-20 15:20:00,63.97,64.02,63.55,63.56,276698.0,63.1296,63.1789,62.7151,62.725,276698.0
2023-12-20 15:30:00,63.56,63.73,63.45,63.48,234242.0,62.725,62.8928,62.6164,62.646,234242.0
2023-12-20 15:40:00,63.48,63.7,63.48,63.7,147980.0,62.646,62.8631,62.646,62.8631,147980.0
2023-12-20 15:50:00,63.7,63.78,63.15,63.19,747471.0,62.8631,62.9421,62.3204,62.3598,747471.0
2023-12-21 09:30:00,64.05,64.3,64.02,64.28,371046.0,63.2086,63.4553,63.1789,63.4355,371046.0
2023-12-21 09:40:00,64.27,64.3,64.1,64.2,218958.0,63.4257,63.4553,63.2579,63.3566,218958.0
2023-12-21 09:50:00,64.2,64.26,64.06,64.09,67900.0,63.3566,63.4158,63.2184,63.248,67900.0
2023-12-21 10:00:00,64.08,64.16,63.84,63.87,101080.0,63.2382,63.3171,63.0013,63.0309,101080.0
2023-12-21 10:10:00,63.87,64.17,63.85,64.13,92068.0,63.0309,63.327,63.0112,63.2875,92068.0
2023-12-21 10:20:00,64.14,64.35,63.96,64.01,130503.0,63.2974,63.5046,63.1197,63.1691,130503.0
2023-12-21 10:30:00,64.03,64.19,64.01,64.06,62639.0,63.1888,63.3467,63.1691,63.2184,62639.0
2023-12-21 10:40:00,64.03,64.18,63.99,64.1,49675.0,63.1888,63.3368,63.1493,63.2579,49675.0
2023-12-21 10:50:00,64.08,64.08,63.94,63.98,45611.0,63.2382,63.2382,63.1,63.1395,45611.0
2023-12-21 11:00:00,64.02,64.12,63.91,63.94,29859.0,63.1789,63.2776,63.0704,63.1,29859.0
2023-12-21 11:10:00,63.97,64.02,63.88,63.95,23261.0,63.1296,63.1789,63.0408,63.1099,23261.0
2023-12-21 11:20:00,63.96,64.1,63.93,64.1,159200.0,63.1197,63.2579,63.0901,63.2579,159200.0
2023-12-21 11:30:00,64.11,64.15,64.01,64.07,107283.0,63.2678,63.3072,63.1691,63.2283,107283.0
2023-12-21 11:40:00,64.07,64.08,64.01,64.06,40357.0,63.2283,63.2382,63.1691,63.2184,40357.0
2023-12-21 11:50:00,64.05,64.05,63.8,63.84,59060.0,63.2086,63.2086,62.9618,63.0013,59060.0
2023-12-21 12:00:00,63.83,63.84,63.55,63.55,113958.0,62.9914,63.0013,62.7151,62.7151,113958.0
2023-12-21 12:10:00,63.57,63.66,63.55,63.61,30986.0,62.7349,62.8237,62.7151,62.7743,30986.0
2023-12-21 12:20:00,63.62,63.64,63.54,63.56,25535.0,62.7842,62.8039,62.7053,62.725,25535.0
2023-12-21 12:30:00,63.58,63.75,63.55,63.63,37209.0,62.7447,62.9125,62.7151,62.7941,37209.0
2023-12-21 12:40:00,63.63,63.72,63.6,63.62,55645.0,62.7941,62.8829,62.7645,62.7842,55645.0
2023-12-21 12:50:00,63.63,63.67,63.5,63.53,69315.0,62.7941,62.8335,62.6658,62.6954,69315.0
2023-12-21 13:00:00,63.56,63.72,63.56,63.63,41637.0,62.725,62.8829,62.725,62.7941,41637.0
2023-12-21 13:10:00,63.63,63.71,63.39,63.41,36824.0,62.7941,62.873,62.5572,62.577,36824.0
2023-12-21 13:20:00,63.43,63.74,63.39,63.72,47832.0,62.5967,62.9026,62.5572,62.8829,47832.0
2023-12-21 13:30:00,63.74,63.82,63.66,63.68,36460.0,62.9026,62.9816,62.8237,62.8434,36460.0
2023-12-21 13:40:00,63.66,63.76,63.65,63.72,39567.0,62.8237,62.9224,62.8138,62.8829,39567.0
2023-12-21 13:50:00,63.71,63.86,63.69,63.84,41263.0,62.873,63.021,62.8533,63.0013,41263.0
2023-12-21 14:00:00,63.84,63.87,63.78,63.8,18597.0,63.0013,63.0309,62.9421,62.9618,18597.0
2023-12-21 14:10:00,63.79,63.92,63.74,63.9,28314.0,62.952,63.0803,62.9026,63.0605,28314.0
2023-12-21 14:20:00,63.9,63.9,63.78,63.87,16777.0,63.0605,63.0605,62.9421,63.0309,16777.0
2023-12-21 14:30:00,63.87,63.93,63.83,63.91,17395.0,63.0309,63.0901,62.9914,63.0704,17395.0
2023-12-21 14:40:00,63.92,63.98,63.88,63.89,10405.0,63.0803,63.1395,63.0408,63.0507,10405.0
2023-12-21 14:50:00,63.89,63.92,63.75,63.8,42666.0,63.0507,63.0803,62.9125,62.9618,42666.0
2023-12-21 15:00:00,63.84,63.9,63.77,63.8,35307.0,63.0013,63.0605,62.9322,62.9618,35307.0
2023-12-21 15:10:00,63.81,63.97,63.79,63.97,35087.0,62.9717,63.1296,62.952,63.1296,35087.0
2023-12-21 15:20:00,63.97,64.21,63.96,64.21,58857.0,63.1296,63.3664,63.1197,63.3664,58857.0
2023-12-21 15:30:00,64.22,64.34,64.14,64.3,62970.0,63.3763,63.4947,63.2974,63.4553,62970.0
2023-12-21 15:40:00,64.33,64.36,64.26,64.31,47806.0,63.4849,63.5145,63.4158,63.4651,47806.0
2023-12-21 15:50:00,64.32,64.5,64.31,64.43,96044.0,63.475,63.6526,63.4651,63.5836,96044.0
2023-12-22 09:30:00,64.74,64.97,64.73,64.95,96328.0,63.8895,64.1165,63.8796,64.0967,96328.0
2023-12-22 09:40:00,64.96,65.09,64.93,65.08,104283.0,64.1066,64.2349,64.077,64.225,104283.0
2023-12-22 09:50:00,65.08,65.15,65.02,65.03,206333.0,64.225,64.2941,64.1658,64.1757,206333.0
2023-12-22 10:00:00,65.03,65.11,64.94,65.05,64278.0,64.1757,64.2546,64.0869,64.1954,64278.0
2023-12-22 10:10:00,65.04,65.05,64.97,65.01,40954.0,64.1855,64.1954,64.1165,64.1559,40954.0
2023-12-22 10:20:00,64.98,65.08,64.95,65.07,22601.0,64.1263,64.225,64.0967,64.2152,22601.0
2023-12-22 10:30:00,65.09,65.12,64.94,64.98,42604.0,64.2349,64.2645,64.0869,64.1263,42604.0
2023-12-22 10:40:00,65.01,65.05,64.97,64.98,28955.0,64.1559,64.1954,64.1165,64.1263,28955.0
2023-12-22 10:50:00,64.97,64.99,64.82,64.82,37711.0,64.1165,64.1362,63.9684,63.9684,37711.0
2023-12-22 11:00:00,64.81,64.84,64.66,64.8,138459.0,63.9586,63.9882,63.8105,63.9487,138459.0
2023-12-22 11:10:00,64.8,64.86,64.78,64.85,22986.0,63.9487,64.0079,63.929,63.998,22986.0
2023-12-22 11:20:00,64.86,64.94,64.83,64.88,31454.0,64.0079,64.0869,63.9783,64.0276,31454.0
2023-12-22 11:30:00,64.9,64.96,64.84,64.85,17477.0,64.0474,64.1066,63.9882,63.998,17477.0
2023-12-22 11:40:00,64.82,64.83,64.76,64.77,28690.0,63.9684,63.9783,63.9092,63.9191,28690.0
2023-12-22 11:50:00,64.77,64.85,64.77,64.8,16613.0,63.9191,63.998,63.9191,63.9487,16613.0
2023-12-22 12:00:00,64.79,64.89,64.76,64.8,40323.0,63.9388,64.0375,63.9092,63.9487,40323.0
2023-12-22 12:10:00,64.76,64.79,64.7,64.72,45733.0,63.9092,63.9388,63.85,63.8697,45733.0
2023-12-22 12:20:00,64.73,64.82,64.69,64.8,18076.0,63.8796,63.9684,63.8401,63.9487,18076.0
2023-12-22 12:30:00,64.81,64.84,64.75,64.82,48580.0,63.9586,63.9882,63.8994,63.9684,48580.0
2023-12-22 12:40:00,64.84,64.92,64.83,64.88,24511.0,63.9882,64.0671,63.9783,64.0276,24511.0
2023-12-22 12:50:00,64.87,64.93,64.85,64.92,26438.0,64.0178,64.077,63.998,64.0671,26438.0
2023-12-22 13:00:00,64.92,64.96,64.88,64.94,17888.0,64.0671,64.1066,64.0276,64.0869,17888.0
2023-12-22 13:10:00,64.94,64.98,64.93,64.95,26982.0,64.0869,64.1263,64.077,64.0967,26982.0
2023-12-22 13:20:00,64.94,64.96,64.91,64.94,31242.0,64.0869,64.1066,64.0573,64.0869,31242.0
2023-12-22 13:30:00,64.94,64.97,64.9,64.9,41513.0,64.0869,64.1165,64.0474,64.0474,41513.0
2023-12-22 13:40:00,64.9,64.92,64.85,64.92,27282.0,64.0474,64.0671,63.998,64.0671,27282.0
2023-12-22 13:50:00,64.93,64.93,64.83,64.84,12020.0,64.077,64.077,63.9783,63.9882,12020.0
2023-12-22 14:00:00,64.83,64.84,64.53,64.6,85684.0,63.9783,63.9882,63.6822,63.7513,85684.0
2023-12-22 14:10:00,64.59,64.65,64.39,64.49,53061.0,63.7415,63.8007,63.5441,63.6428,53061.0
2023-12-22 14:20:00,64.49,64.53,64.23,64.25,62042.0,63.6428,63.6822,63.3862,63.4059,62042.0
2023-12-22 14:30:00,64.26,64.45,64.15,64.38,152586.0,63.4158,63.6033,63.3072,63.5342,152586.0
2023-12-22 14:40:00,64.4,64.67,64.4,64.6,91649.0,63.554,63.8204,63.554,63.7513,91649.0
2023-12-22 14:50:00,64.64,64.72,64.64,64.71,22358.0,63.7908,63.8697,63.7908,63.8599,22358.0
2023-12-22 15:00:00,64.74,64.78,64.64,64.64,61193.0,63.8895,63.929,63.7908,63.7908,61193.0
2023-12-22 15:10:00,64.66,64.71,64.65,64.69,578880.0,63.8105,63.8599,63.8007,63.8401,578880.0
2023-12-22 15:20:00,64.69,64.77,64.63,64.75,30219.0,63.8401,63.9191,63.7809,63.8994,30219.0
2023-12-22 15:30:00,64.74,64.75,64.58,64.58,36774.0,63.8895,63.8994,63.7316,63.7316,36774.0
2023-12-22 15:40:00,64.57,64.63,64.5,64.54,31578.0,63.7217,63.7809,63.6526,63.6921,31578.0
2023-12-22 15:50:00,64.53,64.69,64.52,64.68,217613.0,63.6822,63.8401,63.6724,63.8303,217613.0
2023-12-26 09:30:00,64.79,64.94,64.76,64.92,95543.0,63.9388,64.0869,63.9092,64.0671,95543.0
2023-12-26 09:40:00,64.92,64.97,64.91,64.92,36633.0,64.0671,64.1165,64.0573,64.0671,36633.0
2023-12-26 09:50:00,64.93,64.95,64.85,64.94,34123.0,64.077,64.0967,63.998,64.0869,34123.0
2023-12-26 10:00:00,64.93,65.01,64.92,64.97,52742.0,64.077,64.1559,64.0671,64.1165,52742.0
2023-12-26 10:10:00,64.98,65.03,64.97,65.0,22516.0,64.1263,64.1757,64.1165,64.1461,22516.0
2023-12-26 10:20:00,65.01,65.05,64.97,64.98,16328.0,64.1559,64.1954,64.1165,64.1263,16328.0
2023-12-26 10:30:00,65.01,65.07,65.01,65.06,17458.0,64.1559,64.2152,64.1559,64.2053,17458.0
2023-12-26 10:40:00,65.06,65.08,65.01,65.01,11304.0,64.2053,64.225,64.1559,64.1559,11304.0
2023-12-26 10:50:00,65.0,65.01,64.91,64.99,31621.0,64.1461,64.1559,64.0573,64.1362,31621.0
2023-12-26 11:00:00,65.01,65.01,64.93,65.0,33581.0,64.1559,64.1559,64.077,64.1461,33581.0
2023-12-26 11:10:00,64.99,65.07,64.95,64.98,177606.0,64.1362,64.2152,64.0967,64.1263,177606.0
2023-12-26 11:20:00,64.97,64.99,64.91,64.95,23095.0,64.1165,64.1362,64.0573,64.0967,23095.0
2023-12-26 11:30:00,64.97,65.02,64.96,65.01,18525.0,64.1165,64.1658,64.1066,64.1559,18525.0
2023-12-26 11:40:00,65.01,65.05,64.99,65.03,32219.0,64.1559,64.1954,64.1362,64.1757,32219.0
2023-12-26 11:50:00,65.02,65.06,65.0,65.05,10392.0,64.1658,64.2053,64.1461,64.1954,10392.0
2023-12-26 12:00:00,65.05,65.05,65.0,65.02,17996.0,64.1954,64.1954,64.1461,64.1658,17996.0
2023-12-26 12:10:00,65.03,65.08,65.03,65.06,9036.0,64.1757,64.225,64.1757,64.2053,9036.0
2023-12-26 12:20:00,65.07,65.08,65.04,65.05,20161.0,64.2152,64.225,64.1855,64.1954,20161.0
2023-12-26 12:30:00,65.05,65.07,65.0,65.0,52344.0,64.1954,64.2152,64.1461,64.1461,52344.0
2023-12-26 12:40:00,65.01,65.14,65.0,65.12,67897.0,64.1559,64.2842,64.1461,64.2645,67897.0
2023-12-26 12:50:00,65.12,65.12,65.03,65.05,28194.0,64.2645,64.2645,64.1757,64.1954,28194.0
2023-12-26 13:00:00,65.05,65.09,65.04,65.07,19877.0,64.1954,64.2349,64.1855,64.2152,19877.0
2023-12-26 13:10:00,65.09,65.13,65.08,65.09,13918.0,64.2349,64.2744,64.225,64.2349,13918.0
2023-12-26 13:20:00,65.09,65.16,65.08,65.12,26746.0,64.2349,64.304,64.225,64.2645,26746.0
2023-12-26 13:30:00,65.13,65.14,65.08,65.09,9650.0,64.2744,64.2842,64.225,64.2349,9650.0
2023-12-26 13:40:00,65.09,65.14,65.08,65.13,11514.0,64.2349,64.2842,64.225,64.2744,11514.0
2023-12-26 13:50:00,65.13,65.13,65.07,65.08,38375.0,64.2744,64.2744,64.2152,64.225,38375.0
2023-12-26 14:00:00,65.08,65.14,65.07,65.14,18051.0,64.225,64.2842,64.2152,64.2842,18051.0
2023-12-26 14:10:00,65.14,65.17,65.13,65.16,19571.0,64.2842,64.3138,64.2744,64.304,19571.0
2023-12-26 14:20:00,65.16,65.18,65.14,65.18,19150.0,64.304,64.3237,64.2842,64.3237,19150.0
2023-12-26 14:30:00,65.18,65.22,65.17,65.21,16952.0,64.3237,64.3632,64.3138,64.3533,16952.0
2023-12-26 14:40:00,65.21,65.22,65.16,65.19,62814.0,64.3533,64.3632,64.304,64.3336,62814.0
2023-12-26 14:50:00,65.19,65.23,65.19,65.23,23726.0,64.3336,64.373,64.3336,64.373,23726.0
2023-12-26 15:00:00,65.24,65.27,65.21,65.22,46981.0,64.3829,64.4125,64.3533,64.3632,46981.0
2023-12-26 15:10:00,65.23,65.26,65.22,65.24,28538.0,64.373,64.4027,64.3632,64.3829,28538.0
2023-12-26 15:20:00,65.24,65.45,65.24,65.35,101176.0,64.3829,64.5902,64.3829,64.4915,101176.0
2023-12-26 15:30:00,65.36,65.42,65.3,65.32,41547.0,64.5013,64.5606,64.4421,64.4619,41547.0
2023-12-26 15:40:00,65.31,65.34,65.25,65.26,67623.0,64.452,64.4816,64.3928,64.4027,67623.0
2023-12-26 15:50:00,65.25,65.3,65.11,65.2,153862.0,64.3928,64.4421,64.2546,64.3434,153862.0
2023-12-27 09:30:00,65.14,65.27,65.09,65.25,111069.0,64.2842,64.4125,64.2349,64.3928,111069.0
2023-12-27 09:40:00,65.24,65.29,65.24,65.26,56383.0,64.3829,64.4323,64.3829,64.4027,56383.0
2023-12-27 09:50:00,65.28,65.33,65.27,65.31,54056.0,64.4224,64.4717,64.4125,64.452,54056.0
2023-12-27 10:00:00,65.3,65.32,65.24,65.28,15693.0,64.4421,64.4619,64.3829,64.4224,15693.0
2023-12-27 10:10:00,65.27,65.28,65.08,65.15,40281.0,64.4125,64.4224,64.225,64.2941,40281.0
2023-12-27 10:20:00,65.13,65.24,65.06,65.22,30427.0,64.2744,64.3829,64.2053,64.3632,30427.0
2023-12-27 10:30:00,65.22,65.23,65.1,65.15,28587.0,64.3632,64.373,64.2448,64.2941,28587.0
2023-12-27 10:40:00,65.13,65.14,65.07,65.09,31066.0,64.2744,64.2842,64.2152,64.2349,31066.0
2023-12-27 10:50:00,65.08,65.14,65.03,65.14,49330.0,64.225,64.2842,64.1757,64.2842,49330.0
2023-12-27 11:00:00,65.13,65.13,65.07,65.1,25980.0,64.2744,64.2744,64.2152,64.2448,25980.0
2023-12-27 11:10:00,65.08,65.14,65.08,65.14,9990.0,64.225,64.2842,64.225,64.2842,9990.0
2023-12-27 11:20:00,65.15,65.15,65.07,65.12,35078.0,64.2941,64.2941,64.2152,64.2645,35078.0
2023-12-27 11:30:00,65.14,65.23,65.12,65.21,22941.0,64.2842,64.373,64.2645,64.3533,22941.0
2023-12-27 11:40:00,65.21,65.27,65.21,65.23,19497.0,64.3533,64.4125,64.3533,64.373,19497.0
2023-12-27 11:50:00,65.24,65.26,65.22,65.22,9157.0,64.3829,64.4027,64.3632,64.3632,9157.0
2023-12-27 12:00:00,65.22,65.25,65.17,65.21,11385.0,64.3632,64.3928,64.3138,64.3533,11385.0
2023-12-27 12:10:00,65.22,65.27,65.22,65.25,6035.0,64.3632,64.4125,64.3632,64.3928,6035.0
2023-12-27 12:20:00,65.26,65.29,65.22,65.24,24419.0,64.4027,64.4323,64.3632,64.3829,24419.0
2023-12-27 12:30:00,65.24,65.28,65.19,65.19,10141.0,64.3829,64.4224,64.3336,64.3336,10141.0
2023-12-27 12:40:00,65.16,65.16,65.1,65.16,24150.0,64.304,64.304,64.2448,64.304,24150.0
2023-12-27 12:50:00,65.16,65.18,65.15,65.16,7891.0,64.304,64.3237,64.2941,64.304,7891.0
2023-12-27 13:00:00,65.17,65.44,65.17,65.42,137895.0,64.3138,64.5803,64.3138,64.5606,137895.0
2023-12-27 13:10:00,65.41,65.47,65.33,65.39,99652.0,64.5507,64.6099,64.4717,64.5309,99652.0
2023-12-27 13:20:00,65.38,65.39,65.32,65.35,20428.0,64.5211,64.5309,64.4619,64.4915,20428.0
2023-12-27 13:30:00,65.37,65.4,65.34,65.37,15192.0,64.5112,64.5408,64.4816,64.5112,15192.0
2023-12-27 13:40:00,65.37,65.41,65.37,65.4,23995.0,64.5112,64.5507,64.5112,64.5408,23995.0
2023-12-27 13:50:00,65.4,65.41,65.3,65.3,47341.0,64.5408,64.5507,64.4421,64.4421,47341.0
2023-12-27 14:00:00,65.28,65.28,65.0,65.12,114528.0,64.4224,64.4224,64.1461,64.2645,114528.0
2023-12-27 14:10:00,65.11,65.13,65.0,65.12,60238.0,64.2546,64.2744,64.1461,64.2645,60238.0
2023-12-27 14:20:00,65.13,65.29,65.13,65.23,63496.0,64.2744,64.4323,64.2744,64.373,63496.0
2023-12-27 14:30:00,65.24,65.24,65.14,65.15,44748.0,64.3829,64.3829,64.2842,64.2941,44748.0
2023-12-27 14:40:00,65.13,65.15,65.07,65.13,25164.0,64.2744,64.2941,64.2152,64.2744,25164.0
2023-12-27 14:50:00,65.14,65.17,65.07,65.15,29321.0,64.2842,64.3138,64.2152,64.2941,29321.0
2023-12-27 15:00:00,65.16,65.21,65.12,65.19,33495.0,64.304,64.3533,64.2645,64.3336,33495.0
2023-12-27 15:10:00,65.2,65.27,65.19,65.23,41942.0,64.3434,64.4125,64.3336,64.373,41942.0
2023-12-27 15:20:00,65.23,65.25,65.11,65.19,59155.0,64.373,64.3928,64.2546,64.3336,59155.0
2023-12-27 15:30:00,65.18,65.3,65.15,65.26,29522.0,64.3237,64.4421,64.2941,64.4027,29522.0
2023-12-27 15:40:00,65.27,65.27,65.09,65.14,46577.0,64.4125,64.4125,64.2349,64.2842,46577.0
2023-12-27 15:50:00,65.13,65.43,65.07,65.43,303424.0,64.2744,64.5704,64.2152,64.5704,303424.0
2023-12-28 09:30:00,65.48,65.61,65.48,65.58,74360.0,64.6198,64.7481,64.6198,64.7185,74360.0
2023-12-28 09:40:00,65.58,65.61,65.46,65.53,36816.0,64.7185,64.7481,64.6,64.6691,36816.0
2023-12-28 09:50:00,65.54,65.58,65.5,65.57,49816.0,64.679,64.7185,64.6395,64.7086,49816.0
2023-12-28 10:00:00,65.56,65.57,65.46,65.5,51573.0,64.6987,64.7086,64.6,64.6395,51573.0
2023-12-28 10:10:00,65.5,65.54,65.47,65.51,28900.0,64.6395,64.679,64.6099,64.6494,28900.0
2023-12-28 10:20:00,65.51,65.59,65.49,65.58,15286.0,64.6494,64.7283,64.6296,64.7185,15286.0
2023-12-28 10:30:00,65.58,65.62,65.58,65.58,8974.0,64.7185,64.7579,64.7185,64.7185,8974.0
2023-12-28 10:40:00,65.59,65.65,65.56,65.64,47510.0,64.7283,64.7875,64.6987,64.7777,47510.0
2023-12-28 10:50:00,65.64,65.65,65.5,65.53,47009.0,64.7777,64.7875,64.6395,64.6691,47009.0
2023-12-28 11:00:00,65.53,65.54,65.45,65.52,28293.0,64.6691,64.679,64.5902,64.6592,28293.0
2023-12-28 11:10:00,65.51,65.53,65.42,65.42,19930.0,64.6494,64.6691,64.5606,64.5606,19930.0
2023-12-28 11:20:00,65.42,65.51,65.41,65.48,23703.0,64.5606,64.6494,64.5507,64.6198,23703.0
2023-12-28 11:30:00,65.46,65.51,65.44,65.48,20975.0,64.6,64.6494,64.5803,64.6198,20975.0
2023-12-28 11:40:00,65.48,65.53,65.48,65.52,16345.0,64.6198,64.6691,64.6198,64.6592,16345.0
2023-12-28 11:50:00,65.51,65.54,65.47,65.48,7040.0,64.6494,64.679,64.6099,64.6198,7040.0
2023-12-28 12:00:00,65.47,65.56,65.46,65.54,6961.0,64.6099,64.6987,64.6,64.679,6961.0
2023-12-28 12:10:00,65.54,65.56,65.5,65.53,17229.0,64.679,64.6987,64.6395,64.6691,17229.0
2023-12-28 12:20:00,65.53,65.53,65.48,65.5,6787.0,64.6691,64.6691,64.6198,64.6395,6787.0
2023-12-28 12:30:00,65.48,65.56,65.48,65.55,9736.0,64.6198,64.6987,64.6198,64.6888,9736.0
2023-12-28 12:40:00,65.55,65.59,65.54,65.54,15751.0,64.6888,64.7283,64.679,64.679,15751.0
2023-12-28 12:50:00,65.54,65.63,65.54,65.59,32906.0,64.679,64.7678,64.679,64.7283,32906.0
2023-12-28 13:00:00,65.59,65.6,65.36,65.51,58704.0,64.7283,64.7382,64.5013,64.6494,58704.0
2023-12-28 13:10:00,65.55,65.56,65.46,65.56,30854.0,64.6888,64.6987,64.6,64.6987,30854.0
2023-12-28 13:20:00,65.56,65.57,65.51,65.52,32809.0,64.6987,64.7086,64.6494,64.6592,32809.0
2023-12-28 13:30:00,65.53,65.66,65.53,65.6,41471.0,64.6691,64.7974,64.6691,64.7382,41471.0
2023-12-28 13:40:00,65.58,65.58,65.5,65.51,23609.0,64.7185,64.7185,64.6395,64.6494,23609.0
2023-12-28 13:50:00,65.52,65.57,65.5,65.52,7371.0,64.6592,64.7086,64.6395,64.6592,7371.0
2023-12-28 14:00:00,65.52,65.58,65.52,65.56,7726.0,64.6592,64.7185,64.6592,64.6987,7726.0
2023-12-28 14:10:00,65.56,65.62,65.56,65.58,6664.0,64.6987,64.7579,64.6987,64.7185,6664.0
2023-12-28 14:20:00,65.58,65.62,65.57,65.61,5392.0,64.7185,64.7579,64.7086,64.7481,5392.0
2023-12-28 14:30:00,65.61,65.64,65.57,65.59,48770.0,64.7481,64.7777,64.7086,64.7283,48770.0
2023-12-28 14:40:00,65.62,65.63,65.56,65.6,19653.0,64.7579,64.7678,64.6987,64.7382,19653.0
2023-12-28 14:50:00,65.6,65.6,65.54,65.57,10055.0,64.7382,64.7382,64.679,64.7086,10055.0
2023-12-28 15:00:00,65.57,65.57,65.51,65.54,25123.0,64.7086,64.7086,64.6494,64.679,25123.0
2023-12-28 15:10:00,65.54,65.55,65.41,65.54,74267.0,64.679,64.6888,64.5507,64.679,74267.0
2023-12-28 15:20:00,65.55,65.55,65.46,65.49,14065.0,64.6888,64.6888,64.6,64.6296,14065.0
2023-12-28 15:30:00,65.49,65.57,65.49,65.55,13635.0,64.6296,64.7086,64.6296,64.6888,13635.0
2023-12-28 15:40:00,65.56,65.61,65.48,65.51,24522.0,64.6987,64.7481,64.6198,64.6494,24522.0
2023-12-28 15:50:00,65.51,65.53,65.32,65.44,278955.0,64.6494,64.6691,64.4619,64.5803,278955.0
2023-12-29 09:30:00,65.36,65.48,65.34,65.48,88953.0,64.5013,64.6198,64.4816,64.6198,88953.0
2023-12-29 09:40:00,65.48,65.48,65.41,65.43,37355.0,64.6198,64.6198,64.5507,64.5704,37355.0
2023-12-29 09:50:00,65.45,65.47,65.41,65.43,15811.0,64.5902,64.6099,64.5507,64.5704,15811.0
2023-12-29 10:00:00,65.44,65.51,65.43,65.44,31773.0,64.5803,64.6494,64.5704,64.5803,31773.0
2023-12-29 10:10:00,65.45,65.46,65.38,65.41,18559.0,64.5902,64.6,64.5211,64.5507,18559.0
2023-12-29 10:20:00,65.41,65.43,65.36,65.42,20475.0,64.5507,64.5704,64.5013,64.5606,20475.0
2023-12-29 10:30:00,65.42,65.44,65.27,65.3,64540.0,64.5606,64.5803,64.4125,64.4421,64540.0
2023-12-29 10:40:00,65.29,65.3,64.96,65.06,95972.0,64.4323,64.4421,64.1066,64.2053,95972.0
2023-12-29 10:50:00,65.08,65.15,65.03,65.08,61940.0,64.225,64.2941,64.1757,64.225,61940.0
2023-12-29 11:00:00,65.08,65.15,64.98,65.01,35830.0,64.225,64.2941,64.1263,64.1559,35830.0
2023-12-29 11:10:00,65.02,65.04,64.72,64.84,67986.0,64.1658,64.1855,63.8697,63.9882,67986.0
2023-12-29 11:20:00,64.85,64.85,64.66,64.67,38238.0,63.998,63.998,63.8105,63.8204,38238.0
2023-12-29 11:30:00,64.66,64.76,64.62,64.72,35713.0,63.8105,63.9092,63.7711,63.8697,35713.0
2023-12-29 11:40:00,64.72,64.81,64.68,64.81,38427.0,63.8697,63.9586,63.8303,63.9586,38427.0
2023-12-29 11:50:00,64.81,64.82,64.68,64.74,44665.0,63.9586,63.9684,63.8303,63.8895,44665.0
2023-12-29 12:00:00,64.74,64.84,64.63,64.66,40739.0,63.8895,63.9882,63.7809,63.8105,40739.0
2023-12-29 12:10:00,64.66,64.69,64.56,64.63,93306.0,63.8105,63.8401,63.7119,63.7809,93306.0
2023-12-29 12:20:00,64.64,64.68,64.49,64.57,68684.0,63.7908,63.8303,63.6428,63.7217,68684.0
2023-12-29 12:30:00,64.56,64.69,64.54,64.67,31252.0,63.7119,63.8401,63.6921,63.8204,31252.0
2023-12-29 12:40:00,64.67,64.75,64.66,64.69,46810.0,63.8204,63.8994,63.8105,63.8401,46810.0
2023-12-29 12:50:00,64.68,64.84,64.68,64.82,61554.0,63.8303,63.9882,63.8303,63.9684,61554.0
2023-12-29 13:00:00,64.82,64.96,64.77,64.92,34608.0,63.9684,64.1066,63.9191,64.0671,34608.0
2023-12-29 13:10:00,64.93,64.98,64.83,64.84,83511.0,64.077,64.1263,63.9783,63.9882,83511.0
2023-12-29 13:20:00,64.81,64.88,64.79,64.81,46948.0,63.9586,64.0276,63.9388,63.9586,46948.0
2023-12-29 13:30:00,64.82,64.95,64.82,64.95,19817.0,63.9684,64.0967,63.9684,64.0967,19817.0
2023-12-29 13:40:00,64.95,65.04,64.93,65.03,35065.0,64.0967,64.1855,64.077,64.1757,35065.0
2023-12-29 13:50:00,65.03,65.04,64.92,64.96,33395.0,64.1757,64.1855,64.0671,64.1066,33395.0
2023-12-29 14:00:00,64.97,65.02,64.94,64.97,24629.0,64.1165,64.1658,64.0869,64.1165,24629.0
2023-12-29 14:10:00,64.97,65.0,64.93,65.0,35646.0,64.1165,64.1461,64.077,64.1461,35646.0
2023-12-29 14:20:00,65.0,65.08,64.96,64.98,31458.0,64.1461,64.225,64.1066,64.1263,31458.0
2023-12-29 14:30:00,64.97,65.06,64.97,65.05,23971.0,64.1165,64.2053,64.1165,64.1954,23971.0
2023-12-29 14:40:00,65.03,65.09,65.02,65.09,40397.0,64.1757,64.2349,64.1658,64.2349,40397.0
2023-12-29 14:50:00,65.09,65.15,65.08,65.12,34696.0,64.2349,64.2941,64.225,64.2645,34696.0
2023-12-29 15:00:00,65.11,65.15,64.99,65.15,60008.0,64.2546,64.2941,64.1362,64.2941,60008.0
2023-12-29 15:10:00,65.16,65.19,65.08,65.08,28924.0,64.304,64.3336,64.225,64.225,28924.0
2023-12-29 15:20:00,65.09,65.18,64.99,65.16,15530.0,64.2349,64.3237,64.1362,64.304,15530.0
2023-12-29 15:30:00,65.17,65.17,65.08,65.11,32882.0,64.3138,64.3138,64.225,64.2546,32882.0
2023-12-29 15:40:00,65.12,65.16,65.0,65.02,50782.0,64.2645,64.304,64.1461,64.1658,50782.0
2023-12-29 15:50:00,65.0,65.16,64.82,65.05,380069.0,64.1461,64.304,63.9684,64.1954,380069.0
2024-01-02 09:30:00,64.17,64.33,64.07,64.09,633317.0,63.327,63.4849,63.2283,63.248,633317.0
2024-01-02 09:40:00,64.09,64.13,63.95,63.95,389504.0,63.248,63.2875,63.1099,63.1099,389504.0
2024-01-02 09:50:00,63.95,64.18,63.95,64.17,185460.0,63.1099,63.3368,63.1099,63.327,185460.0
2024-01-02 10:00:00,64.18,64.29,64.12,64.21,92340.0,63.3368,63.4454,63.2776,63.3664,92340.0
2024-01-02 10:10:00,64.2,64.25,64.12,64.14,93937.0,63.3566,63.4059,63.2776,63.2974,93937.0
2024-01-02 10:20:00,64.14,64.23,64.02,64.06,53954.0,63.2974,63.3862,63.1789,63.2184,53954.0
2024-01-02 10:30:00,64.05,64.05,63.93,63.99,35543.0,63.2086,63.2086,63.0901,63.1493,35543.0
2024-01-02 10:40:00,63.99,64.11,63.97,64.02,43883.0,63.1493,63.2678,63.1296,63.1789,43883.0
2024-01-02 10:50:00,64.02,64.09,63.98,64.04,17224.0,63.1789,63.248,63.1395,63.1987,17224.0
2024-01-02 11:00:00,64.03,64.17,64.02,64.17,21285.0,63.1888,63.327,63.1789,63.327,21285.0
2024-01-02 11:10:00,64.17,64.24,64.12,64.17,44693.0,63.327,63.3961,63.2776,63.327,44693.0
2024-01-02 11:20:00,64.19,64.2,64.13,64.19,24053.0,63.3467,63.3566,63.2875,63.3467,24053.0
2024-01-02 11:30:00,64.2,64.29,64.19,64.23,18965.0,63.3566,63.4454,63.3467,63.3862,18965.0
2024-01-02 11:40:00,64.23,64.44,64.22,64.42,52830.0,63.3862,63.5934,63.3763,63.5737,52830.0
2024-01-02 11:50:00,64.42,64.47,64.36,64.44,30102.0,63.5737,63.623,63.5145,63.5934,30102.0
2024-01-02 12:00:00,64.45,64.48,64.43,64.46,20797.0,63.6033,63.6329,63.5836,63.6132,20797.0
2024-01-02 12:10:00,64.46,64.49,64.33,64.39,68250.0,63.6132,63.6428,63.4849,63.5441,68250.0
2024-01-02 12:20:00,64.4,64.45,64.37,64.39,30742.0,63.554,63.6033,63.5243,63.5441,30742.0
2024-01-02 12:30:00,64.39,64.53,64.38,64.52,12789.0,63.5441,63.6822,63.5342,63.6724,12789.0
2024-01-02 12:40:00,64.55,64.57,64.37,64.4,21326.0,63.702,63.7217,63.5243,63.554,21326.0
2024-01-02 12:50:00,64.38,64.38,64.28,64.3,29162.0,63.5342,63.5342,63.4355,63.4553,29162.0
2024-01-02 13:00:00,64.29,64.3,64.21,64.23,16317.0,63.4454,63.4553,63.3664,63.3862,16317.0
2024-01-02 13:10:00,64.22,64.33,64.2,64.31,41194.0,63.3763,63.4849,63.3566,63.4651,41194.0
2024-01-02 13:20:00,64.31,64.39,64.27,64.31,14576.0,63.4651,63.5441,63.4257,63.4651,14576.0
2024-01-02 13:30:00,64.3,64.37,64.25,64.34,12888.0,63.4553,63.5243,63.4059,63.4947,12888.0
2024-01-02 13:40:00,64.35,64.38,64.29,64.31,40687.0,63.5046,63.5342,63.4454,63.4651,40687.0
2024-01-02 13:50:00,64.28,64.3,64.13,64.15,45445.0,63.4355,63.4553,63.2875,63.3072,45445.0
2024-01-02 14:00:00,64.15,64.18,63.99,64.05,50642.0,63.3072,63.3368,63.1493,63.2086,50642.0
2024-01-02 14:10:00,64.05,64.14,64.04,64.06,32807.0,63.2086,63.2974,63.1987,63.2184,32807.0
2024-01-02 14:20:00,64.05,64.11,64.01,64.11,24319.0,63.2086,63.2678,63.1691,63.2678,24319.0
2024-01-02 14:30:00,64.08,64.14,63.99,64.0,42356.0,63.2382,63.2974,63.1493,63.1592,42356.0
2024-01-02 14:40:00,63.99,64.02,63.94,63.95,32227.0,63.1493,63.1789,63.1,63.1099,32227.0
2024-01-02 14:50:00,63.96,63.99,63.83,63.83,76438.0,63.1197,63.1493,62.9914,62.9914,76438.0
2024-01-02 15:00:00,63.83,63.84,63.71,63.76,119472.0,62.9914,63.0013,62.873,62.9224,119472.0
2024-01-02 15:10:00,63.76,63.87,63.72,63.83,50448.0,62.9224,63.0309,62.8829,62.9914,50448.0
2024-01-02 15:20:00,63.83,63.84,63.76,63.83,68838.0,62.9914,63.0013,62.9224,62.9914,68838.0
2024-01-02 15:30:00,63.82,63.88,63.76,63.78,33205.0,62.9816,63.0408,62.9224,62.9421,33205.0
2024-01-02 15:40:00,63.78,63.91,63.77,63.9,130299.0,62.9421,63.0704,62.9322,63.0605,130299.0
2024-01-02 15:50:00,63.91,64.3,63.91,64.3,163320.0,63.0704,63.4553,63.0704,63.4553,163320.0
2024-01-03 09:30:00,63.69,63.69,63.57,63.61,1247194.0,62.8533,62.8533,62.7349,62.7743,1247194.0
2024-01-03 09:40:00,63.61,63.7,63.57,63.61,65752.0,62.7743,62.8631,62.7349,62.7743,65752.0
2024-01-03 09:50:00,63.61,63.69,63.47,63.53,74517.0,62.7743,62.8533,62.6362,62.6954,74517.0
2024-01-03 10:00:00,63.55,63.81,63.51,63.58,126927.0,62.7151,62.9717,62.6756,62.7447,126927.0
2024-01-03 10:10:00,63.6,63.6,63.37,63.41,89028.0,62.7645,62.7645,62.5375,62.577,89028.0
2024-01-03 10:20:00,63.4,63.51,63.35,63.44,57485.0,62.5671,62.6756,62.5177,62.6066,57485.0
2024-01-03 10:30:00,63.42,63.46,63.23,63.25,75555.0,62.5868,62.6263,62.3993,62.4191,75555.0
2024-01-03 10:40:00,63.24,63.3,63.22,63.25,35590.0,62.4092,62.4684,62.3895,62.4191,35590.0
2024-01-03 10:50:00,63.23,63.42,63.22,63.4,79129.0,62.3993,62.5868,62.3895,62.5671,79129.0
2024-01-03 11:00:00,63.41,63.52,63.4,63.48,58159.0,62.577,62.6855,62.5671,62.646,58159.0
2024-01-03 11:10:00,63.5,63.52,63.4,63.41,20461.0,62.6658,62.6855,62.5671,62.577,20461.0
2024-01-03 11:20:00,63.46,63.54,63.41,63.49,49102.0,62.6263,62.7053,62.577,62.6559,49102.0
2024-01-03 11:30:00,63.49,63.51,63.4,63.41,28805.0,62.6559,62.6756,62.5671,62.577,28805.0
2024-01-03 11:40:00,63.4,63.45,63.33,63.44,38089.0,62.5671,62.6164,62.498,62.6066,38089.0
2024-01-03 11:50:00,63.44,63.47,63.35,63.38,26479.0,62.6066,62.6362,62.5177,62.5474,26479.0
2024-01-03 12:00:00,63.37,63.43,63.34,63.36,45406.0,62.5375,62.5967,62.5079,62.5276,45406.0
2024-01-03 12:10:00,63.35,63.36,63.28,63.29,43837.0,62.5177,62.5276,62.4487,62.4585,43837.0
2024-01-03 12:20:00,63.29,63.44,63.28,63.43,67484.0,62.4585,62.6066,62.4487,62.5967,67484.0
2024-01-03 12:30:00,63.45,63.51,63.41,63.49,61192.0,62.6164,62.6756,62.577,62.6559,61192.0
2024-01-03 12:40:00,63.5,63.56,63.49,63.54,62864.0,62.6658,62.725,62.6559,62.7053,62864.0
2024-01-03 12:50:00,63.53,63.66,63.5,63.65,130291.0,62.6954,62.8237,62.6658,62.8138,130291.0
2024-01-03 13:00:00,63.66,63.77,63.65,63.66,101467.0,62.8237,62.9322,62.8138,62.8237,101467.0
2024-01-03 13:10:00,63.66,63.71,63.66,63.69,14839.0,62.8237,62.873,62.8237,62.8533,14839.0
2024-01-03 13:20:00,63.67,63.67,63.64,63.66,10281.0,62.8335,62.8335,62.8039,62.8237,10281.0
2024-01-03 13:30:00,63.66,63.68,63.53,63.61,64469.0,62.8237,62.8434,62.6954,62.7743,64469.0
2024-01-03 13:40:00,63.62,63.63,63.57,63.61,19236.0,62.7842,62.7941,62.7349,62.7743,19236.0
2024-01-03 13:50:00,63.61,63.65,63.56,63.59,29345.0,62.7743,62.8138,62.725,62.7546,29345.0
2024-01-03 14:00:00,63.56,63.72,63.29,63.54,158706.0,62.725,62.8829,62.4585,62.7053,158706.0
2024-01-03 14:10:00,63.51,63.64,63.36,63.5,80160.0,62.6756,62.8039,62.5276,62.6658,80160.0
2024-01-03 14:20:00,63.48,63.89,63.43,63.82,95330.0,62.646,63.0507,62.5967,62.9816,95330.0
2024-01-03 14:30:00,63.83,63.88,63.67,63.76,64996.0,62.9914,63.0408,62.8335,62.9224,64996.0
2024-01-03 14:40:00,63.75,63.88,63.69,63.71,34917.0,62.9125,63.0408,62.8533,62.873,34917.0
2024-01-03 14:50:00,63.71,63.73,63.61,63.62,35184.0,62.873,62.8928,62.7743,62.7842,35184.0
2024-01-03 15:00:00,63.62,63.63,63.38,63.44,51307.0,62.7842,62.7941,62.5474,62.6066,51307.0
2024-01-03 15:10:00,63.44,63.47,63.34,63.38,33935.0,62.6066,62.6362,62.5079,62.5474,33935.0
2024-01-03 15:20:00,63.39,63.43,63.28,63.36,67630.0,62.5572,62.5967,62.4487,62.5276,67630.0
2024-01-03 15:30:00,63.36,63.5,63.35,63.44,85444.0,62.5276,62.6658,62.5177,62.6066,85444.0
2024-01-03 15:40:00,63.43,63.47,63.27,63.28,82097.0,62.5967,62.6362,62.4388,62.4487,82097.0
2024-01-03 15:50:00,63.28,63.29,63.07,63.21,401202.0,62.4487,62.4585,62.2414,62.3796,401202.0
2024-01-04 09:30:00,63.07,63.29,63.0,63.26,211702.0,62.2414,62.4585,62.1723,62.4289,211702.0
2024-01-04 09:40:00,63.23,63.3,63.12,63.15,69758.0,62.3993,62.4684,62.2908,62.3204,69758.0
2024-01-04 09:50:00,63.15,63.32,63.15,63.22,42576.0,62.3204,62.4881,62.3204,62.3895,42576.0
2024-01-04 10:00:00,63.21,63.51,63.17,63.5,98478.0,62.3796,62.6756,62.3401,62.6658,98478.0
2024-01-04 10:10:00,63.51,63.56,63.45,63.47,96417.0,62.6756,62.725,62.6164,62.6362,96417.0
2024-01-04 10:20:00,63.48,63.5,63.41,63.47,33066.0,62.646,62.6658,62.577,62.6362,33066.0
2024-01-04 10:30:00,63.47,63.53,63.42,63.45,26953.0,62.6362,62.6954,62.5868,62.6164,26953.0
2024-01-04 10:40:00,63.44,63.58,63.44,63.57,40789.0,62.6066,62.7447,62.6066,62.7349,40789.0
2024-01-04 10:50:00,63.57,63.58,63.48,63.48,29779.0,62.7349,62.7447,62.646,62.646,29779.0
2024-01-04 11:00:00,63.5,63.57,63.5,63.56,14027.0,62.6658,62.7349,62.6658,62.725,14027.0
2024-01-04 11:10:00,63.57,63.77,63.57,63.69,96917.0,62.7349,62.9322,62.7349,62.8533,96917.0
2024-01-04 11:20:00,63.7,63.77,63.68,63.68,54667.0,62.8631,62.9322,62.8434,62.8434,54667.0
2024-01-04 11:30:00,63.7,63.73,63.62,63.69,54960.0,62.8631,62.8928,62.7842,62.8533,54960.0
2024-01-04 11:40:00,63.66,63.66,63.53,63.53,35696.0,62.8237,62.8237,62.6954,62.6954,35696.0
2024-01-04 11:50:00,63.53,63.53,63.38,63.45,38812.0,62.6954,62.6954,62.5474,62.6164,38812.0
2024-01-04 12:00:00,63.45,63.46,63.32,63.38,53260.0,62.6164,62.6263,62.4881,62.5474,53260.0
2024-01-04 12:10:00,63.38,63.45,63.36,63.4,37921.0,62.5474,62.6164,62.5276,62.5671,37921.0
2024-01-04 12:20:00,63.42,63.45,63.37,63.4,13052.0,62.5868,62.6164,62.5375,62.5671,13052.0
2024-01-04 12:30:00,63.4,63.4,63.27,63.36,60601.0,62.5671,62.5671,62.4388,62.5276,60601.0
2024-01-04 12:40:00,63.35,63.37,63.17,63.24,243922.0,62.5177,62.5375,62.3401,62.4092,243922.0
2024-01-04 12:50:00,63.24,63.31,63.22,63.28,40078.0,62.4092,62.4783,62.3895,62.4487,40078.0
2024-01-04 13:00:00,63.28,63.34,63.27,63.32,32391.0,62.4487,62.5079,62.4388,62.4881,32391.0
2024-01-04 13:10:00,63.32,63.35,63.25,63.3,14424.0,62.4881,62.5177,62.4191,62.4684,14424.0
2024-01-04 13:20:00,63.29,63.37,63.28,63.32,13630.0,62.4585,62.5375,62.4487,62.4881,13630.0
2024-01-04 13:30:00,63.35,63.37,63.28,63.3,38216.0,62.5177,62.5375,62.4487,62.4684,38216.0
2024-01-04 13:40:00,63.33,63.38,63.3,63.35,22384.0,62.498,62.5474,62.4684,62.5177,22384.0
2024-01-04 13:50:00,63.36,63.38,63.25,63.29,46698.0,62.5276,62.5474,62.4191,62.4585,46698.0
2024-01-04 14:00:00,63.26,63.34,63.21,63.22,33331.0,62.4289,62.5079,62.3796,62.3895,33331.0
2024-01-04 14:10:00,63.21,63.29,63.15,63.19,40664.0,62.3796,62.4585,62.3204,62.3598,40664.0
2024-01-04 14:20:00,63.19,63.22,63.13,63.14,84046.0,62.3598,62.3895,62.3006,62.3105,84046.0
2024-01-04 14:30:00,63.13,63.16,63.09,63.12,59004.0,62.3006,62.3302,62.2612,62.2908,59004.0
2024-01-04 14:40:00,63.12,63.16,63.04,63.16,69900.0,62.2908,62.3302,62.2118,62.3302,69900.0
2024-01-04 14:50:00,63.17,63.24,63.13,63.17,34059.0,62.3401,62.4092,62.3006,62.3401,34059.0
2024-01-04 15:00:00,63.18,63.26,63.09,63.25,52512.0,62.35,62.4289,62.2612,62.4191,52512.0
2024-01-04 15:10:00,63.25,63.26,63.0,63.08,120455.0,62.4191,62.4289,62.1723,62.2513,120455.0
2024-01-04 15:20:00,63.07,63.09,63.01,63.05,57415.0,62.2414,62.2612,62.1822,62.2217,57415.0
2024-01-04 15:30:00,63.06,63.17,63.03,63.13,29478.0,62.2316,62.3401,62.202,62.3006,29478.0
2024-01-04 15:40:00,63.15,63.15,62.94,62.94,39758.0,62.3204,62.3204,62.1131,62.1131,39758.0
2024-01-04 15:50:00,62.94,62.96,62.73,62.81,248079.0,62.1131,62.1329,61.9059,61.9848,248079.0
2024-01-05 09:30:00,62.82,63.09,62.74,62.95,178224.0,61.9947,62.2612,61.9158,62.123,178224.0
2024-01-05 09:40:00,62.94,63.09,62.85,63.07,72136.0,62.1131,62.2612,62.0243,62.2414,72136.0
2024-01-05 09:50:00,63.09,63.13,62.98,63.02,110964.0,62.2612,62.3006,62.1526,62.1921,110964.0
2024-01-05 10:00:00,63.03,63.58,63.03,63.54,171776.0,62.202,62.7447,62.202,62.7053,171776.0
2024-01-05 10:10:00,63.58,63.62,63.29,63.35,167273.0,62.7447,62.7842,62.4585,62.5177,167273.0
2024-01-05 10:20:00,63.34,63.49,63.29,63.37,46330.0,62.5079,62.6559,62.4585,62.5375,46330.0
2024-01-05 10:30:00,63.4,63.51,63.31,63.43,40801.0,62.5671,62.6756,62.4783,62.5967,40801.0
2024-01-05 10:40:00,63.42,63.57,63.41,63.5,24583.0,62.5868,62.7349,62.577,62.6658,24583.0
2024-01-05 10:50:00,63.51,63.6,63.45,63.57,38149.0,62.6756,62.7645,62.6164,62.7349,38149.0
2024-01-05 11:00:00,63.56,63.61,63.42,63.5,67283.0,62.725,62.7743,62.5868,62.6658,67283.0
2024-01-05 11:10:00,63.5,63.62,63.33,63.36,94475.0,62.6658,62.7842,62.498,62.5276,94475.0
2024-01-05 11:20:00,63.36,63.38,63.27,63.28,85683.0,62.5276,62.5474,62.4388,62.4487,85683.0
2024-01-05 11:30:00,63.3,63.34,63.23,63.26,43240.0,62.4684,62.5079,62.3993,62.4289,43240.0
2024-01-05 11:40:00,63.26,63.27,63.13,63.15,111648.0,62.4289,62.4388,62.3006,62.3204,111648.0
2024-01-05 11:50:00,63.16,63.23,63.14,63.18,90872.0,62.3302,62.3993,62.3105,62.35,90872.0
2024-01-05 12:00:00,63.18,63.18,62.86,62.87,109463.0,62.35,62.35,62.0342,62.0441,109463.0
2024-01-05 12:10:00,62.86,62.97,62.81,62.88,102123.0,62.0342,62.1427,61.9848,62.0539,102123.0
2024-01-05 12:20:00,62.88,62.93,62.77,62.8,46513.0,62.0539,62.1033,61.9454,61.975,46513.0
2024-01-05 12:30:00,62.78,62.91,62.74,62.83,250251.0,61.9552,62.0835,61.9158,62.0046,250251.0
2024-01-05 12:40:00,62.84,62.94,62.84,62.84,84838.0,62.0144,62.1131,62.0144,62.0144,84838.0
2024-01-05 12:50:00,62.83,62.95,62.83,62.85,58103.0,62.0046,62.123,62.0046,62.0243,58103.0
2024-01-05 13:00:00,62.84,62.85,62.67,62.71,61628.0,62.0144,62.0243,61.8467,61.8862,61628.0
2024-01-05 13:10:00,62.74,62.75,62.61,62.62,174381.0,61.9158,61.9256,61.7875,61.7973,174381.0
2024-01-05 13:20:00,62.63,62.93,62.63,62.93,54653.0,61.8072,62.1033,61.8072,62.1033,54653.0
2024-01-05 13:30:00,62.93,63.14,62.93,63.13,33854.0,62.1033,62.3105,62.1033,62.3006,33854.0
2024-01-05 13:40:00,63.13,63.16,63.05,63.08,362500.0,62.3006,62.3302,62.2217,62.2513,362500.0
2024-01-05 13:50:00,63.09,63.13,63.05,63.07,87558.0,62.2612,62.3006,62.2217,62.2414,87558.0
2024-01-05 14:00:00,63.07,63.19,63.07,63.16,193841.0,62.2414,62.3598,62.2414,62.3302,193841.0
2024-01-05 14:10:00,63.17,63.23,62.98,63.03,198720.0,62.3401,62.3993,62.1526,62.202,198720.0
2024-01-05 14:20:00,63.03,63.1,63.0,63.03,171996.0,62.202,62.271,62.1723,62.202,171996.0
2024-01-05 14:30:00,63.03,63.1,62.98,62.99,153480.0,62.202,62.271,62.1526,62.1625,153480.0
2024-01-05 14:40:00,62.98,62.99,62.81,62.83,194521.0,62.1526,62.1625,61.9848,62.0046,194521.0
2024-01-05 14:50:00,62.82,62.83,62.6,62.65,285830.0,61.9947,62.0046,61.7776,61.8269,285830.0
2024-01-05 15:00:00,62.65,62.71,62.62,62.68,197257.0,61.8269,61.8862,61.7973,61.8565,197257.0
2024-01-05 15:10:00,62.69,62.78,62.64,62.68,216556.0,61.8664,61.9552,61.8171,61.8565,216556.0
2024-01-05 15:20:00,62.68,62.74,62.54,62.69,386645.0,61.8565,61.9158,61.7184,61.8664,386645.0
2024-01-05 15:30:00,62.68,62.72,62.56,62.69,297238.0,61.8565,61.896,61.7381,61.8664,297238.0
2024-01-05 15:40:00,62.69,62.9,62.67,62.9,311175.0,61.8664,62.0737,61.8467,62.0737,311175.0
2024-01-05 15:50:00,62.9,63.04,62.87,62.94,663997.0,62.0737,62.2118,62.0441,62.1131,663997.0
2024-01-08 09:30:00,63.06,63.29,63.05,63.27,93602.0,62.2316,62.4585,62.2217,62.4388,93602.0
2024-01-08 09:40:00,63.29,63.32,63.1,63.26,163289.0,62.4585,62.4881,62.271,62.4289,163289.0
2024-01-08 09:50:00,63.27,63.43,63.13,63.43,199267.0,62.4388,62.5967,62.3006,62.5967,199267.0
2024-01-08 10:00:00,63.44,63.48,63.33,63.41,103583.0,62.6066,62.646,62.498,62.577,103583.0
2024-01-08 10:10:00,63.43,63.45,63.33,63.44,133629.0,62.5967,62.6164,62.498,62.6066,133629.0
2024-01-08 10:20:00,63.42,63.5,63.38,63.49,28940.0,62.5868,62.6658,62.5474,62.6559,28940.0
2024-01-08 10:30:00,63.5,63.61,63.49,63.56,40879.0,62.6658,62.7743,62.6559,62.725,40879.0
2024-01-08 10:40:00,63.57,63.69,63.57,63.69,59864.0,62.7349,62.8533,62.7349,62.8533,59864.0
2024-01-08 10:50:00,63.69,63.69,63.57,63.59,28055.0,62.8533,62.8533,62.7349,62.7546,28055.0
2024-01-08 11:00:00,63.6,63.61,63.52,63.56,418924.0,62.7645,62.7743,62.6855,62.725,418924.0
2024-01-08 11:10:00,63.56,63.6,63.49,63.59,29256.0,62.725,62.7645,62.6559,62.7546,29256.0
2024-01-08 11:20:00,63.63,63.66,63.55,63.6,18461.0,62.7941,62.8237,62.7151,62.7645,18461.0
2024-01-08 11:30:00,63.61,63.67,63.6,63.63,36517.0,62.7743,62.8335,62.7645,62.7941,36517.0
2024-01-08 11:40:00,63.63,63.71,63.6,63.66,67588.0,62.7941,62.873,62.7645,62.8237,67588.0
2024-01-08 11:50:00,63.65,63.74,63.63,63.73,38734.0,62.8138,62.9026,62.7941,62.8928,38734.0
2024-01-08 12:00:00,63.75,63.83,63.74,63.78,130323.0,62.9125,62.9914,62.9026,62.9421,130323.0
2024-01-08 12:10:00,63.76,63.81,63.75,63.78,15676.0,62.9224,62.9717,62.9125,62.9421,15676.0
2024-01-08 12:20:00,63.78,63.78,63.66,63.69,29573.0,62.9421,62.9421,62.8237,62.8533,29573.0
2024-01-08 12:30:00,63.7,63.85,63.68,63.84,140672.0,62.8631,63.0112,62.8434,63.0013,140672.0
2024-01-08 12:40:00,63.84,63.86,63.8,63.83,15046.0,63.0013,63.021,62.9618,62.9914,15046.0
2024-01-08 12:50:00,63.82,63.93,63.81,63.88,30869.0,62.9816,63.0901,62.9717,63.0408,30869.0
2024-01-08 13:00:00,63.9,63.95,63.86,63.93,16032.0,63.0605,63.1099,63.021,63.0901,16032.0
2024-01-08 13:10:00,63.89,63.91,63.84,63.87,20538.0,63.0507,63.0704,63.0013,63.0309,20538.0
2024-01-08 13:20:00,63.87,63.93,63.86,63.86,22705.0,63.0309,63.0901,63.021,63.021,22705.0
2024-01-08 13:30:00,63.87,63.91,63.86,63.89,19342.0,63.0309,63.0704,63.021,63.0507,19342.0
2024-01-08 13:40:00,63.89,64.01,63.88,63.99,71351.0,63.0507,63.1691,63.0408,63.1493,71351.0
2024-01-08 13:50:00,63.97,64.05,63.94,64.04,20423.0,63.1296,63.2086,63.1,63.1987,20423.0
2024-01-08 14:00:00,64.05,64.07,64.01,64.07,32367.0,63.2086,63.2283,63.1691,63.2283,32367.0
2024-01-08 14:10:00,64.07,64.22,64.07,64.17,86990.0,63.2283,63.3763,63.2283,63.327,86990.0
2024-01-08 14:20:00,64.17,64.3,64.14,64.29,50679.0,63.327,63.4553,63.2974,63.4454,50679.0
2024-01-08 14:30:00,64.3,64.4,64.3,64.33,38248.0,63.4553,63.554,63.4553,63.4849,38248.0
2024-01-08 14:40:00,64.35,64.44,64.33,64.42,32942.0,63.5046,63.5934,63.4849,63.5737,32942.0
2024-01-08 14:50:00,64.42,64.57,64.4,64.5,37620.0,63.5737,63.7217,63.554,63.6526,37620.0
2024-01-08 15:00:00,64.49,64.54,64.45,64.49,27911.0,63.6428,63.6921,63.6033,63.6428,27911.0
2024-01-08 15:10:00,64.49,64.56,64.41,64.52,26346.0,63.6428,63.7119,63.5638,63.6724,26346.0
2024-01-08 15:20:00,64.51,64.55,64.47,64.48,9958.0,63.6625,63.702,63.623,63.6329,9958.0
2024-01-08 15:30:00,64.48,64.66,64.47,64.66,78254.0,63.6329,63.8105,63.623,63.8105,78254.0
2024-01-08 15:40:00,64.67,64.71,64.47,64.48,188305.0,63.8204,63.8599,63.623,63.6329,188305.0
2024-01-08 15:50:00,64.47,64.78,64.47,64.72,278341.0,63.623,63.929,63.623,63.8697,278341.0
2024-01-09 09:30:00,63.99,64.07,63.95,64.01,171178.0,63.1493,63.2283,63.1099,63.1691,171178.0
2024-01-09 09:40:00,64.01,64.05,63.84,63.91,85290.0,63.1691,63.2086,63.0013,63.0704,85290.0
2024-01-09 09:50:00,63.91,64.04,63.88,64.03,47220.0,63.0704,63.1987,63.0408,63.1888,47220.0
2024-01-09 10:00:00,64.06,64.1,63.9,64.1,75988.0,63.2184,63.2579,63.0605,63.2579,75988.0
2024-01-09 10:10:00,64.11,64.27,64.1,64.25,74461.0,63.2678,63.4257,63.2579,63.4059,74461.0
2024-01-09 10:20:00,64.25,64.26,64.11,64.11,42060.0,63.4059,63.4158,63.2678,63.2678,42060.0
2024-01-09 10:30:00,64.15,64.23,64.1,64.23,26035.0,63.3072,63.3862,63.2579,63.3862,26035.0
2024-01-09 10:40:00,64.22,64.23,64.14,64.19,38015.0,63.3763,63.3862,63.2974,63.3467,38015.0
2024-01-09 10:50:00,64.17,64.19,64.06,64.07,28245.0,63.327,63.3467,63.2184,63.2283,28245.0
2024-01-09 11:00:00,64.08,64.23,64.08,64.19,32613.0,63.2382,63.3862,63.2382,63.3467,32613.0
2024-01-09 11:10:00,64.2,64.33,64.16,64.29,31486.0,63.3566,63.4849,63.3171,63.4454,31486.0
2024-01-09 11:20:00,64.31,64.38,64.3,64.37,16319.0,63.4651,63.5342,63.4553,63.5243,16319.0
2024-01-09 11:30:00,64.37,64.42,64.36,64.37,12824.0,63.5243,63.5737,63.5145,63.5243,12824.0
2024-01-09 11:40:00,64.37,64.42,64.32,64.39,15950.0,63.5243,63.5737,63.475,63.5441,15950.0
2024-01-09 11:50:00,64.41,64.62,64.41,64.62,57426.0,63.5638,63.7711,63.5638,63.7711,57426.0
2024-01-09 12:00:00,64.62,64.66,64.52,64.65,45211.0,63.7711,63.8105,63.6724,63.8007,45211.0
2024-01-09 12:10:00,64.64,64.64,64.55,64.56,21260.0,63.7908,63.7908,63.702,63.7119,21260.0
2024-01-09 12:20:00,64.57,64.63,64.55,64.62,15447.0,63.7217,63.7809,63.702,63.7711,15447.0
2024-01-09 12:30:00,64.63,64.63,64.58,64.6,17993.0,63.7809,63.7809,63.7316,63.7513,17993.0
2024-01-09 12:40:00,64.61,64.65,64.59,64.6,81795.0,63.7612,63.8007,63.7415,63.7513,81795.0
2024-01-09 12:50:00,64.61,64.68,64.6,64.64,5500.0,63.7612,63.8303,63.7513,63.7908,5500.0
2024-01-09 13:00:00,64.66,64.81,64.59,64.6,76301.0,63.8105,63.9586,63.7415,63.7513,76301.0
2024-01-09 13:10:00,64.62,64.68,64.6,64.63,39469.0,63.7711,63.8303,63.7513,63.7809,39469.0
2024-01-09 13:20:00,64.62,64.65,64.49,64.51,40852.0,63.7711,63.8007,63.6428,63.6625,40852.0
2024-01-09 13:30:00,64.5,64.5,64.33,64.47,393129.0,63.6526,63.6526,63.4849,63.623,393129.0
2024-01-09 13:40:00,64.45,64.58,64.39,64.57,30039.0,63.6033,63.7316,63.5441,63.7217,30039.0
2024-01-09 13:50:00,64.57,64.74,64.57,64.65,69111.0,63.7217,63.8895,63.7217,63.8007,69111.0
2024-01-09 14:00:00,64.66,64.71,64.65,64.7,154100.0,63.8105,63.8599,63.8007,63.85,154100.0
2024-01-09 14:10:00,64.71,64.72,64.45,64.52,295381.0,63.8599,63.8697,63.6033,63.6724,295381.0
2024-01-09 14:20:00,64.52,64.58,64.42,64.45,283166.0,63.6724,63.7316,63.5737,63.6033,283166.0
2024-01-09 14:30:00,64.45,64.55,64.45,64.46,161554.0,63.6033,63.702,63.6033,63.6132,161554.0
2024-01-09 14:40:00,64.48,64.49,64.39,64.49,47294.0,63.6329,63.6428,63.5441,63.6428,47294.0
2024-01-09 14:50:00,64.49,64.53,64.41,64.49,32987.0,63.6428,63.6822,63.5638,63.6428,32987.0
2024-01-09 15:00:00,64.51,64.57,64.35,64.42,171195.0,63.6625,63.7217,63.5046,63.5737,171195.0
2024-01-09 15:10:00,64.44,64.53,64.44,64.49,94663.0,63.5934,63.6822,63.5934,63.6428,94663.0
2024-01-09 15:20:00,64.48,64.63,64.47,64.51,26976.0,63.6329,63.7809,63.623,63.6625,26976.0
2024-01-09 15:30:00,64.52,64.52,64.43,64.47,70032.0,63.6724,63.6724,63.5836,63.623,70032.0
2024-01-09 15:40:00,64.47,64.48,64.34,64.35,132644.0,63.623,63.6329,63.4947,63.5046,132644.0
2024-01-09 15:50:00,64.35,64.62,64.28,64.53,870331.0,63.5046,63.7711,63.4355,63.6822,870331.0
2024-01-10 09:30:00,64.6,64.87,64.59,64.86,133237.0,63.7513,64.0178,63.7415,64.0079,133237.0
2024-01-10 09:40:00,64.86,64.91,64.79,64.85,45043.0,64.0079,64.0573,63.9388,63.998,45043.0
2024-01-10 09:50:00,64.83,64.85,64.66,64.73,29055.0,63.9783,63.998,63.8105,63.8796,29055.0
2024-01-10 10:00:00,64.75,64.76,64.52,64.59,94752.0,63.8994,63.9092,63.6724,63.7415,94752.0
2024-01-10 10:10:00,64.66,64.73,64.63,64.64,27638.0,63.8105,63.8796,63.7809,63.7908,27638.0
2024-01-10 10:20:00,64.64,64.77,64.62,64.74,20512.0,63.7908,63.9191,63.7711,63.8895,20512.0
2024-01-10 10:30:00,64.74,64.79,64.74,64.79,34680.0,63.8895,63.9388,63.8895,63.9388,34680.0
2024-01-10 10:40:00,64.79,64.87,64.77,64.83,24190.0,63.9388,64.0178,63.9191,63.9783,24190.0
2024-01-10 10:50:00,64.83,64.88,64.8,64.88,19370.0,63.9783,64.0276,63.9487,64.0276,19370.0
2024-01-10 11:00:00,64.88,64.89,64.83,64.84,14091.0,64.0276,64.0375,63.9783,63.9882,14091.0
2024-01-10 11:10:00,64.85,64.85,64.67,64.75,60980.0,63.998,63.998,63.8204,63.8994,60980.0
2024-01-10 11:20:00,64.78,64.81,64.76,64.77,10691.0,63.929,63.9586,63.9092,63.9191,10691.0
2024-01-10 11:30:00,64.77,64.77,64.71,64.75,4159.0,63.9191,63.9191,63.8599,63.8994,4159.0
2024-01-10 11:40:00,64.78,64.84,64.78,64.78,10229.0,63.929,63.9882,63.929,63.929,10229.0
2024-01-10 11:50:00,64.77,64.83,64.69,64.8,16089.0,63.9191,63.9783,63.8401,63.9487,16089.0
2024-01-10 12:00:00,64.77,64.8,64.72,64.8,11874.0,63.9191,63.9487,63.8697,63.9487,11874.0
2024-01-10 12:10:00,64.78,64.85,64.77,64.83,4820.0,63.929,63.998,63.9191,63.9783,4820.0
2024-01-10 12:20:00,64.83,64.87,64.81,64.85,12227.0,63.9783,64.0178,63.9586,63.998,12227.0
2024-01-10 12:30:00,64.86,64.93,64.85,64.91,16285.0,64.0079,64.077,63.998,64.0573,16285.0
2024-01-10 12:40:00,64.92,64.92,64.85,64.91,9086.0,64.0671,64.0671,63.998,64.0573,9086.0
2024-01-10 12:50:00,64.92,64.94,64.89,64.94,5545.0,64.0671,64.0869,64.0375,64.0869,5545.0
2024-01-10 13:00:00,64.88,65.07,64.84,64.91,51036.0,64.0276,64.2152,63.9882,64.0573,51036.0
2024-01-10 13:10:00,64.9,64.96,64.78,64.91,38097.0,64.0474,64.1066,63.929,64.0573,38097.0
2024-01-10 13:20:00,64.92,64.94,64.85,64.89,13616.0,64.0671,64.0869,63.998,64.0375,13616.0
2024-01-10 13:30:00,64.91,64.99,64.88,64.95,51284.0,64.0573,64.1362,64.0276,64.0967,51284.0
2024-01-10 13:40:00,64.96,65.0,64.95,65.0,11233.0,64.1066,64.1461,64.0967,64.1461,11233.0
2024-01-10 13:50:00,65.0,65.05,64.99,65.02,19745.0,64.1461,64.1954,64.1362,64.1658,19745.0
2024-01-10 14:00:00,65.03,65.08,65.02,65.04,24641.0,64.1757,64.225,64.1658,64.1855,24641.0
2024-01-10 14:10:00,65.05,65.29,65.05,65.26,132933.0,64.1954,64.4323,64.1954,64.4027,132933.0
2024-01-10 14:20:00,65.26,65.31,65.21,65.26,37297.0,64.4027,64.452,64.3533,64.4027,37297.0
2024-01-10 14:30:00,65.27,65.3,65.23,65.26,33390.0,64.4125,64.4421,64.373,64.4027,33390.0
2024-01-10 14:40:00,65.28,65.35,65.25,65.3,89344.0,64.4224,64.4915,64.3928,64.4421,89344.0
2024-01-10 14:50:00,65.32,65.44,65.32,65.43,35228.0,64.4619,64.5803,64.4619,64.5704,35228.0
2024-01-10 15:00:00,65.43,65.48,65.35,65.46,35436.0,64.5704,64.6198,64.4915,64.6,35436.0
2024-01-10 15:10:00,65.45,65.46,65.27,65.28,150514.0,64.5902,64.6,64.4125,64.4224,150514.0
2024-01-10 15:20:00,65.31,65.32,65.06,65.15,67325.0,64.452,64.4619,64.2053,64.2941,67325.0
2024-01-10 15:30:00,65.15,65.26,65.11,65.18,42179.0,64.2941,64.4027,64.2546,64.3237,42179.0
2024-01-10 15:40:00,65.18,65.18,64.96,64.96,152591.0,64.3237,64.3237,64.1066,64.1066,152591.0
2024-01-10 15:50:00,64.97,65.31,64.87,65.23,351627.0,64.1165,64.452,64.0178,64.373,351627.0
2024-01-11 09:30:00,65.49,65.62,65.28,65.51,325981.0,64.6296,64.7579,64.4224,64.6494,325981.0
2024-01-11 09:40:00,65.52,65.52,65.09,65.1,108251.0,64.6592,64.6592,64.2349,64.2448,108251.0
2024-01-11 09:50:00,65.11,65.13,64.97,65.12,70966.0,64.2546,64.2744,64.1165,64.2645,70966.0
2024-01-11 10:00:00,65.13,65.14,64.42,64.43,170110.0,64.2744,64.2842,63.5737,63.5836,170110.0
2024-01-11 10:10:00,64.45,64.72,64.38,64.72,220079.0,63.6033,63.8697,63.5342,63.8697,220079.0
2024-01-11 10:20:00,64.71,64.77,64.66,64.75,57417.0,63.8599,63.9191,63.8105,63.8994,57417.0
2024-01-11 10:30:00,64.76,64.92,64.62,64.78,84931.0,63.9092,64.0671,63.7711,63.929,84931.0
2024-01-11 10:40:00,64.78,64.81,64.58,64.61,27560.0,63.929,63.9586,63.7316,63.7612,27560.0
2024-01-11 10:50:00,64.62,64.64,64.45,64.49,132525.0,63.7711,63.7908,63.6033,63.6428,132525.0
2024-01-11 11:00:00,64.5,64.56,64.41,64.44,50485.0,63.6526,63.7119,63.5638,63.5934,50485.0
2024-01-11 11:10:00,64.46,64.48,64.09,64.18,114116.0,63.6132,63.6329,63.248,63.3368,114116.0
2024-01-11 11:20:00,64.17,64.31,64.17,64.24,108567.0,63.327,63.4651,63.327,63.3961,108567.0
2024-01-11 11:30:00,64.23,64.26,64.08,64.08,60238.0,63.3862,63.4158,63.2382,63.2382,60238.0
2024-01-11 11:40:00,64.09,64.32,64.03,64.31,118857.0,63.248,63.475,63.1888,63.4651,118857.0
2024-01-11 11:50:00,64.31,64.37,64.1,64.13,92487.0,63.4651,63.5243,63.2579,63.2875,92487.0
2024-01-11 12:00:00,64.11,64.31,64.11,64.29,40015.0,63.2678,63.4651,63.2678,63.4454,40015.0
2024-01-11 12:10:00,64.31,64.38,64.25,64.27,43608.0,63.4651,63.5342,63.4059,63.4257,43608.0
2024-01-11 12:20:00,64.28,64.35,64.2,64.21,25246.0,63.4355,63.5046,63.3566,63.3664,25246.0
2024-01-11 12:30:00,64.22,64.31,64.21,64.31,30567.0,63.3763,63.4651,63.3664,63.4651,30567.0
2024-01-11 12:40:00,64.34,64.51,64.34,64.5,33791.0,63.4947,63.6625,63.4947,63.6526,33791.0
2024-01-11 12:50:00,64.51,64.59,64.44,64.48,48182.0,63.6625,63.7415,63.5934,63.6329,48182.0
2024-01-11 13:00:00,64.48,64.69,64.47,64.6,49893.0,63.6329,63.8401,63.623,63.7513,49893.0
2024-01-11 13:10:00,64.63,64.78,64.63,64.7,71476.0,63.7809,63.929,63.7809,63.85,71476.0
2024-01-11 13:20:00,64.7,64.75,64.67,64.71,61632.0,63.85,63.8994,63.8204,63.8599,61632.0
2024-01-11 13:30:00,64.7,64.78,64.68,64.76,15792.0,63.85,63.929,63.8303,63.9092,15792.0
2024-01-11 13:40:00,64.75,64.79,64.71,64.75,42459.0,63.8994,63.9388,63.8599,63.8994,42459.0
2024-01-11 13:50:00,64.76,64.99,64.72,64.97,69106.0,63.9092,64.1362,63.8697,64.1165,69106.0
2024-01-11 14:00:00,64.98,65.07,64.86,64.87,49502.0,64.1263,64.2152,64.0079,64.0178,49502.0
2024-01-11 14:10:00,64.88,65.03,64.88,64.95,36116.0,64.0276,64.1757,64.0276,64.0967,36116.0
2024-01-11 14:20:00,64.95,65.1,64.89,65.07,67002.0,64.0967,64.2448,64.0375,64.2152,67002.0
2024-01-11 14:30:00,65.08,65.12,65.03,65.08,51632.0,64.225,64.2645,64.1757,64.225,51632.0
2024-01-11 14:40:00,65.1,65.16,65.06,65.12,46225.0,64.2448,64.304,64.2053,64.2645,46225.0
2024-01-11 14:50:00,65.14,65.3,65.14,65.27,37121.0,64.2842,64.4421,64.2842,64.4125,37121.0
2024-01-11 15:00:00,65.27,65.28,65.04,65.06,48599.0,64.4125,64.4224,64.1855,64.2053,48599.0
2024-01-11 15:10:00,65.06,65.09,64.91,64.97,87367.0,64.2053,64.2349,64.0573,64.1165,87367.0
2024-01-11 15:20:00,65.03,65.13,64.97,65.01,21415.0,64.1757,64.2744,64.1165,64.1559,21415.0
2024-01-11 15:30:00,65.02,65.12,64.96,65.0,35099.0,64.1658,64.2645,64.1066,64.1461,35099.0
2024-01-11 15:40:00,65.0,65.11,64.96,65.08,26215.0,64.1461,64.2546,64.1066,64.225,26215.0
2024-01-11 15:50:00,65.06,65.24,64.92,65.14,136014.0,64.2053,64.3829,64.0671,64.2842,136014.0
2024-01-12 09:30:00,65.54,65.72,65.5,65.69,242870.0,64.679,64.8566,64.6395,64.827,242870.0
2024-01-12 09:40:00,65.68,65.75,65.61,65.61,155583.0,64.8171,64.8862,64.7481,64.7481,155583.0
2024-01-12 09:50:00,65.62,65.67,65.32,65.34,66911.0,64.7579,64.8073,64.4619,64.4816,66911.0
2024-01-12 10:00:00,65.35,65.44,65.11,65.38,138381.0,64.4915,64.5803,64.2546,64.5211,138381.0
2024-01-12 10:10:00,65.39,65.4,65.0,65.03,79185.0,64.5309,64.5408,64.1461,64.1757,79185.0
2024-01-12 10:20:00,65.04,65.22,65.04,65.17,76789.0,64.1855,64.3632,64.1855,64.3138,76789.0
2024-01-12 10:30:00,65.18,65.29,65.03,65.06,56005.0,64.3237,64.4323,64.1757,64.2053,56005.0
2024-01-12 10:40:00,65.07,65.18,64.94,64.95,50891.0,64.2152,64.3237,64.0869,64.0967,50891.0
2024-01-12 10:50:00,64.97,64.99,64.83,64.98,28554.0,64.1165,64.1362,63.9783,64.1263,28554.0
2024-01-12 11:00:00,64.97,65.17,64.94,65.16,34334.0,64.1165,64.3138,64.0869,64.304,34334.0
2024-01-12 11:10:00,65.17,65.22,65.11,65.18,26133.0,64.3138,64.3632,64.2546,64.3237,26133.0
2024-01-12 11:20:00,65.15,65.25,65.1,65.19,30306.0,64.2941,64.3928,64.2448,64.3336,30306.0
2024-01-12 11:30:00,65.21,65.25,64.88,65.0,40719.0,64.3533,64.3928,64.0276,64.1461,40719.0
2024-01-12 11:40:00,65.0,65.01,64.9,64.95,21090.0,64.1461,64.1559,64.0474,64.0967,21090.0
2024-01-12 11:50:00,64.95,65.0,64.9,64.94,50174.0,64.0967,64.1461,64.0474,64.0869,50174.0
2024-01-12 12:00:00,64.95,64.98,64.86,64.9,28305.0,64.0967,64.1263,64.0079,64.0474,28305.0
2024-01-12 12:10:00,64.95,65.09,64.93,65.08,41709.0,64.0967,64.2349,64.077,64.225,41709.0
2024-01-12 12:20:00,65.08,65.12,64.92,65.02,34286.0,64.225,64.2645,64.0671,64.1658,34286.0
2024-01-12 12:30:00,65.02,65.06,64.95,65.0,33261.0,64.1658,64.2053,64.0967,64.1461,33261.0
2024-01-12 12:40:00,65.0,65.05,64.96,65.01,8237.0,64.1461,64.1954,64.1066,64.1559,8237.0
2024-01-12 12:50:00,65.01,65.16,64.98,65.07,34832.0,64.1559,64.304,64.1263,64.2152,34832.0
2024-01-12 13:00:00,65.08,65.17,65.08,65.17,13105.0,64.225,64.3138,64.225,64.3138,13105.0
2024-01-12 13:10:00,65.18,65.21,65.16,65.17,9071.0,64.3237,64.3533,64.304,64.3138,9071.0
2024-01-12 13:20:00,65.19,65.24,65.14,65.2,12162.0,64.3336,64.3829,64.2842,64.3434,12162.0
2024-01-12 13:30:00,65.22,65.25,65.16,65.25,11969.0,64.3632,64.3928,64.304,64.3928,11969.0
2024-01-12 13:40:00,65.27,65.28,65.2,65.25,37243.0,64.4125,64.4224,64.3434,64.3928,37243.0
2024-01-12 13:50:00,65.23,65.32,65.21,65.3,15877.0,64.373,64.4619,64.3533,64.4421,15877.0
2024-01-12 14:00:00,65.28,65.36,65.28,65.34,15347.0,64.4224,64.5013,64.4224,64.4816,15347.0
2024-01-12 14:10:00,65.33,65.4,65.31,65.36,18787.0,64.4717,64.5408,64.452,64.5013,18787.0
2024-01-12 14:20:00,65.34,65.34,65.2,65.29,18732.0,64.4816,64.4816,64.3434,64.4323,18732.0
2024-01-12 14:30:00,65.29,65.29,65.09,65.16,17437.0,64.4323,64.4323,64.2349,64.304,17437.0
2024-01-12 14:40:00,65.18,65.19,65.09,65.11,24114.0,64.3237,64.3336,64.2349,64.2546,24114.0
2024-01-12 14:50:00,65.15,65.19,65.08,65.1,30166.0,64.2941,64.3336,64.225,64.2448,30166.0
2024-01-12 15:00:00,65.1,65.15,65.06,65.08,607296.0,64.2448,64.2941,64.2053,64.225,607296.0
2024-01-12 15:10:00,65.06,65.11,65.04,65.06,38446.0,64.2053,64.2546,64.1855,64.2053,38446.0
2024-01-12 15:20:00,65.05,65.12,64.98,65.09,64209.0,64.1954,64.2645,64.1263,64.2349,64209.0
2024-01-12 15:30:00,65.08,65.18,65.06,65.13,408358.0,64.225,64.3237,64.2053,64.2744,408358.0
2024-01-12 15:40:00,65.13,65.23,65.06,65.23,301701.0,64.2744,64.373,64.2053,64.373,301701.0
2024-01-12 15:50:00,65.23,65.28,65.14,65.21,270783.0,64.373,64.4224,64.2842,64.3533,270783.0
2024-01-16 09:30:00,64.81,64.91,64.59,64.64,181370.0,63.9586,64.0573,63.7415,63.7908,181370.0
2024-01-16 09:40:00,64.64,64.64,64.41,64.44,96085.0,63.7908,63.7908,63.5638,63.5934,96085.0
2024-01-16 09:50:00,64.45,64.61,64.32,64.61,111973.0,63.6033,63.7612,63.475,63.7612,111973.0
2024-01-16 10:00:00,64.62,64.69,64.52,64.66,56639.0,63.7711,63.8401,63.6724,63.8105,56639.0
2024-01-16 10:10:00,64.66,64.86,64.66,64.86,76178.0,63.8105,64.0079,63.8105,64.0079,76178.0
2024-01-16 10:20:00,64.85,65.08,64.84,65.02,116835.0,63.998,64.225,63.9882,64.1658,116835.0
2024-01-16 10:30:00,65.0,65.08,64.91,65.07,55297.0,64.1461,64.225,64.0573,64.2152,55297.0
2024-01-16 10:40:00,65.06,65.17,65.06,65.15,46092.0,64.2053,64.3138,64.2053,64.2941,46092.0
2024-01-16 10:50:00,65.15,65.17,65.07,65.07,104918.0,64.2941,64.3138,64.2152,64.2152,104918.0
2024-01-16 11:00:00,65.1,65.12,64.64,64.83,221986.0,64.2448,64.2645,63.7908,63.9783,221986.0
2024-01-16 11:10:00,64.84,65.05,64.7,64.98,74409.0,63.9882,64.1954,63.85,64.1263,74409.0
2024-01-16 11:20:00,64.99,65.18,64.97,64.99,123310.0,64.1362,64.3237,64.1165,64.1362,123310.0
2024-01-16 11:30:00,65.01,65.13,64.94,65.0,33752.0,64.1559,64.2744,64.0869,64.1461,33752.0
2024-01-16 11:40:00,65.01,65.03,64.89,64.92,44368.0,64.1559,64.1757,64.0375,64.0671,44368.0
2024-01-16 11:50:00,64.94,64.96,64.75,64.81,56911.0,64.0869,64.1066,63.8994,63.9586,56911.0
2024-01-16 12:00:00,64.77,64.83,64.61,64.62,49101.0,63.9191,63.9783,63.7612,63.7711,49101.0
2024-01-16 12:10:00,64.63,64.72,64.62,64.65,54210.0,63.7809,63.8697,63.7711,63.8007,54210.0
2024-01-16 12:20:00,64.64,64.75,64.56,64.58,36405.0,63.7908,63.8994,63.7119,63.7316,36405.0
2024-01-16 12:30:00,64.59,64.65,64.48,64.6,65997.0,63.7415,63.8007,63.6329,63.7513,65997.0
2024-01-16 12:40:00,64.61,64.66,64.48,64.49,398709.0,63.7612,63.8105,63.6329,63.6428,398709.0
2024-01-16 12:50:00,64.49,64.59,64.44,64.47,49232.0,63.6428,63.7415,63.5934,63.623,49232.0
2024-01-16 13:00:00,64.45,64.54,64.42,64.54,39347.0,63.6033,63.6921,63.5737,63.6921,39347.0
2024-01-16 13:10:00,64.55,64.79,64.52,64.71,123394.0,63.702,63.9388,63.6724,63.8599,123394.0
2024-01-16 13:20:00,64.71,64.75,64.6,64.75,56819.0,63.8599,63.8994,63.7513,63.8994,56819.0
2024-01-16 13:30:00,64.76,64.79,64.59,64.61,184985.0,63.9092,63.9388,63.7415,63.7612,184985.0
2024-01-16 13:40:00,64.61,64.63,64.49,64.51,1127388.0,63.7612,63.7809,63.6428,63.6625,1127388.0
2024-01-16 13:50:00,64.51,64.56,64.41,64.49,2465742.0,63.6625,63.7119,63.5638,63.6428,2465742.0
2024-01-16 14:00:00,64.48,64.52,64.37,64.37,69590.0,63.6329,63.6724,63.5243,63.5243,69590.0
2024-01-16 14:10:00,64.37,64.39,64.21,64.22,93109.0,63.5243,63.5441,63.3664,63.3763,93109.0
2024-01-16 14:20:00,64.23,64.42,64.22,64.35,48431.0,63.3862,63.5737,63.3763,63.5046,48431.0
2024-01-16 14:30:00,64.35,64.42,64.3,64.38,62253.0,63.5046,63.5737,63.4553,63.5342,62253.0
2024-01-16 14:40:00,64.39,64.53,64.36,64.52,195703.0,63.5441,63.6822,63.5145,63.6724,195703.0
2024-01-16 14:50:00,64.52,64.56,64.5,64.56,37954.0,63.6724,63.7119,63.6526,63.7119,37954.0
2024-01-16 15:00:00,64.55,64.59,64.5,64.55,246534.0,63.702,63.7415,63.6526,63.702,246534.0
2024-01-16 15:10:00,64.55,64.6,64.49,64.56,22976.0,63.702,63.7513,63.6428,63.7119,22976.0
2024-01-16 15:20:00,64.58,64.59,64.45,64.48,42498.0,63.7316,63.7415,63.6033,63.6329,42498.0
2024-01-16 15:30:00,64.47,64.51,64.41,64.47,93295.0,63.623,63.6625,63.5638,63.623,93295.0
2024-01-16 15:40:00,64.47,64.56,64.44,64.5,77040.0,63.623,63.7119,63.5934,63.6526,77040.0
2024-01-16 15:50:00,64.5,64.74,64.48,64.7,162636.0,63.6526,63.8895,63.6329,63.85,162636.0
2024-01-17 09:30:00,63.87,63.89,63.71,63.82,269299.0,63.0309,63.0507,62.873,62.9816,269299.0
2024-01-17 09:40:00,63.81,63.83,63.67,63.7,74355.0,62.9717,62.9914,62.8335,62.8631,74355.0
2024-01-17 09:50:00,63.73,63.85,63.65,63.7,92894.0,62.8928,63.0112,62.8138,62.8631,92894.0
2024-01-17 10:00:00,63.72,63.93,63.65,63.9,104529.0,62.8829,63.0901,62.8138,63.0605,104529.0
2024-01-17 10:10:00,63.85,63.97,63.78,63.8,50293.0,63.0112,63.1296,62.9421,62.9618,50293.0
2024-01-17 10:20:00,63.78,63.94,63.73,63.87,57438.0,62.9421,63.1,62.8928,63.0309,57438.0
2024-01-17 10:30:00,63.84,63.99,63.78,63.98,666684.0,63.0013,63.1493,62.9421,63.1395,666684.0
2024-01-17 10:40:00,63.96,64.01,63.88,63.94,92733.0,63.1197,63.1691,63.0408,63.1,92733.0
2024-01-17 10:50:00,63.97,63.97,63.85,63.92,31540.0,63.1296,63.1296,63.0112,63.0803,31540.0
2024-01-17 11:00:00,63.92,64.12,63.91,64.04,72006.0,63.0803,63.2776,63.0704,63.1987,72006.0
2024-01-17 11:10:00,64.06,64.1,63.98,64.04,25524.0,63.2184,63.2579,63.1395,63.1987,25524.0
2024-01-17 11:20:00,64.04,64.12,64.04,64.06,62094.0,63.1987,63.2776,63.1987,63.2184,62094.0
2024-01-17 11:30:00,64.05,64.12,64.02,64.11,34282.0,63.2086,63.2776,63.1789,63.2678,34282.0
2024-01-17 11:40:00,64.12,64.12,64.03,64.06,45799.0,63.2776,63.2776,63.1888,63.2184,45799.0
2024-01-17 11:50:00,64.05,64.05,63.95,63.96,37033.0,63.2086,63.2086,63.1099,63.1197,37033.0
2024-01-17 12:00:00,63.96,63.99,63.87,63.87,63708.0,63.1197,63.1493,63.0309,63.0309,63708.0
2024-01-17 12:10:00,63.86,63.96,63.84,63.88,59778.0,63.021,63.1197,63.0013,63.0408,59778.0
2024-01-17 12:20:00,63.91,63.91,63.75,63.78,46498.0,63.0704,63.0704,62.9125,62.9421,46498.0
2024-01-17 12:30:00,63.77,63.82,63.74,63.77,21180.0,62.9322,62.9816,62.9026,62.9322,21180.0
2024-01-17 12:40:00,63.76,63.8,63.68,63.78,9449.0,62.9224,62.9618,62.8434,62.9421,9449.0
2024-01-17 12:50:00,63.78,63.89,63.77,63.82,53640.0,62.9421,63.0507,62.9322,62.9816,53640.0
2024-01-17 13:00:00,63.82,63.92,63.78,63.79,47549.0,62.9816,63.0803,62.9421,62.952,47549.0
2024-01-17 13:10:00,63.77,63.78,63.62,63.66,76822.0,62.9322,62.9421,62.7842,62.8237,76822.0
2024-01-17 13:20:00,63.63,63.65,63.49,63.55,92221.0,62.7941,62.8138,62.6559,62.7151,92221.0
2024-01-17 13:30:00,63.54,63.55,63.43,63.45,35097.0,62.7053,62.7151,62.5967,62.6164,35097.0
2024-01-17 13:40:00,63.44,63.47,63.33,63.38,49182.0,62.6066,62.6362,62.498,62.5474,49182.0
2024-01-17 13:50:00,63.37,63.57,63.37,63.53,86877.0,62.5375,62.7349,62.5375,62.6954,86877.0
2024-01-17 14:00:00,63.55,63.64,63.52,63.56,61473.0,62.7151,62.8039,62.6855,62.725,61473.0
2024-01-17 14:10:00,63.56,63.61,63.51,63.6,38139.0,62.725,62.7743,62.6756,62.7645,38139.0
2024-01-17 14:20:00,63.6,63.74,63.58,63.71,75116.0,62.7645,62.9026,62.7447,62.873,75116.0
2024-01-17 14:30:00,63.71,63.76,63.7,63.71,16509.0,62.873,62.9224,62.8631,62.873,16509.0
2024-01-17 14:40:00,63.72,63.84,63.72,63.77,45689.0,62.8829,63.0013,62.8829,62.9322,45689.0
2024-01-17 14:50:00,63.77,63.8,63.75,63.78,24113.0,62.9322,62.9618,62.9125,62.9421,24113.0
2024-01-17 15:00:00,63.77,63.78,63.65,63.68,58261.0,62.9322,62.9421,62.8138,62.8434,58261.0
2024-01-17 15:10:00,63.67,63.69,63.57,63.68,44095.0,62.8335,62.8533,62.7349,62.8434,44095.0
2024-01-17 15:20:00,63.68,63.69,63.55,63.61,50133.0,62.8434,62.8533,62.7151,62.7743,50133.0
2024-01-17 15:30:00,63.61,63.84,63.61,63.81,39880.0,62.7743,63.0013,62.7743,62.9717,39880.0
2024-01-17 15:40:00,63.83,63.88,63.79,63.84,127816.0,62.9914,63.0408,62.952,63.0013,127816.0
2024-01-17 15:50:00,63.84,64.07,63.84,64.0,217370.0,63.0013,63.2283,63.0013,63.1592,217370.0
2024-01-18 09:30:00,64.41,64.53,64.35,64.45,208222.0,63.5638,63.6822,63.5046,63.6033,208222.0
2024-01-18 09:40:00,64.47,64.54,64.28,64.34,126861.0,63.623,63.6921,63.4355,63.4947,126861.0
2024-01-18 09:50:00,64.36,64.4,64.26,64.38,109192.0,63.5145,63.554,63.4158,63.5342,109192.0
2024-01-18 10:00:00,64.39,64.44,64.26,64.32,55862.0,63.5441,63.5934,63.4158,63.475,55862.0
2024-01-18 10:10:00,64.33,64.51,64.3,64.37,90809.0,63.4849,63.6625,63.4553,63.5243,90809.0
2024-01-18 10:20:00,64.4,64.51,64.3,64.46,34721.0,63.554,63.6625,63.4553,63.6132,34721.0
2024-01-18 10:30:00,64.47,64.63,64.37,64.58,85743.0,63.623,63.7809,63.5243,63.7316,85743.0
2024-01-18 10:40:00,64.59,64.63,64.53,64.62,67281.0,63.7415,63.7809,63.6822,63.7711,67281.0
2024-01-18 10:50:00,64.64,64.65,64.43,64.49,39328.0,63.7908,63.8007,63.5836,63.6428,39328.0
2024-01-18 11:00:00,64.5,64.5,64.33,64.43,85592.0,63.6526,63.6526,63.4849,63.5836,85592.0
2024-01-18 11:10:00,64.44,64.57,64.42,64.55,25821.0,63.5934,63.7217,63.5737,63.702,25821.0
2024-01-18 11:20:00,64.54,64.62,64.53,64.61,34891.0,63.6921,63.7711,63.6822,63.7612,34891.0
2024-01-18 11:30:00,64.62,64.69,64.59,64.65,25866.0,63.7711,63.8401,63.7415,63.8007,25866.0
2024-01-18 11:40:00,64.64,64.65,64.47,64.48,43851.0,63.7908,63.8007,63.623,63.6329,43851.0
2024-01-18 11:50:00,64.49,64.63,64.49,64.54,38807.0,63.6428,63.7809,63.6428,63.6921,38807.0
2024-01-18 12:00:00,64.55,64.56,64.24,64.28,120453.0,63.702,63.7119,63.3961,63.4355,120453.0
2024-01-18 12:10:00,64.29,64.38,64.16,64.28,150242.0,63.4454,63.5342,63.3171,63.4355,150242.0
2024-01-18 12:20:00,64.29,64.33,64.23,64.31,40840.0,63.4454,63.4849,63.3862,63.4651,40840.0
2024-01-18 12:30:00,64.31,64.31,64.15,64.27,49902.0,63.4651,63.4651,63.3072,63.4257,49902.0
2024-01-18 12:40:00,64.27,64.33,64.21,64.31,18735.0,63.4257,63.4849,63.3664,63.4651,18735.0
2024-01-18 12:50:00,64.3,64.32,64.16,64.19,46216.0,63.4553,63.475,63.3171,63.3467,46216.0
2024-01-18 13:00:00,64.2,64.2,63.99,64.12,90181.0,63.3566,63.3566,63.1493,63.2776,90181.0
2024-01-18 13:10:00,64.12,64.13,64.03,64.08,28742.0,63.2776,63.2875,63.1888,63.2382,28742.0
2024-01-18 13:20:00,64.07,64.15,64.01,64.08,43239.0,63.2283,63.3072,63.1691,63.2382,43239.0
2024-01-18 13:30:00,64.07,64.32,64.07,64.31,48550.0,63.2283,63.475,63.2283,63.4651,48550.0
2024-01-18 13:40:00,64.32,64.41,64.28,64.38,38621.0,63.475,63.5638,63.4355,63.5342,38621.0
2024-01-18 13:50:00,64.38,64.46,64.38,64.41,24754.0,63.5342,63.6132,63.5342,63.5638,24754.0
2024-01-18 14:00:00,64.42,64.55,64.41,64.53,51650.0,63.5737,63.702,63.5638,63.6822,51650.0
2024-01-18 14:10:00,64.54,64.69,64.53,64.64,52697.0,63.6921,63.8401,63.6822,63.7908,52697.0
2024-01-18 14:20:00,64.65,64.87,64.62,64.86,87416.0,63.8007,64.0178,63.7711,64.0079,87416.0
2024-01-18 14:30:00,64.87,64.94,64.85,64.87,56446.0,64.0178,64.0869,63.998,64.0178,56446.0
2024-01-18 14:40:00,64.88,64.9,64.68,64.79,158390.0,64.0276,64.0474,63.8303,63.9388,158390.0
2024-01-18 14:50:00,64.8,64.92,64.8,64.9,28692.0,63.9487,64.0671,63.9487,64.0474,28692.0
2024-01-18 15:00:00,64.9,65.02,64.85,65.01,40401.0,64.0474,64.1658,63.998,64.1559,40401.0
2024-01-18 15:10:00,65.02,65.03,64.96,64.96,37744.0,64.1658,64.1757,64.1066,64.1066,37744.0
2024-01-18 15:20:00,64.95,65.06,64.94,65.06,52755.0,64.0967,64.2053,64.0869,64.2053,52755.0
2024-01-18 15:30:00,65.07,65.1,64.97,64.97,105443.0,64.2152,64.2448,64.1165,64.1165,105443.0
2024-01-18 15:40:00,64.97,65.11,64.94,65.06,52356.0,64.1165,64.2546,64.0869,64.2053,52356.0
2024-01-18 15:50:00,65.06,65.24,65.03,65.09,151625.0,64.2053,64.3829,64.1757,64.2349,151625.0
2024-01-19 09:30:00,65.41,65.48,65.23,65.27,228882.0,64.5507,64.6198,64.373,64.4125,228882.0
2024-01-19 09:40:00,65.26,65.31,65.21,65.29,44486.0,64.4027,64.452,64.3533,64.4323,44486.0
2024-01-19 09:50:00,65.29,65.47,65.25,65.47,46072.0,64.4323,64.6099,64.3928,64.6099,46072.0
2024-01-19 10:00:00,65.5,65.6,65.22,65.27,139095.0,64.6395,64.7382,64.3632,64.4125,139095.0
2024-01-19 10:10:00,65.28,65.46,65.25,65.42,65658.0,64.4224,64.6,64.3928,64.5606,65658.0
2024-01-19 10:20:00,65.45,65.5,65.33,65.48,52174.0,64.5902,64.6395,64.4717,64.6198,52174.0
2024-01-19 10:30:00,65.46,65.49,65.33,65.39,43030.0,64.6,64.6296,64.4717,64.5309,43030.0
2024-01-19 10:40:00,65.46,65.57,65.43,65.47,32063.0,64.6,64.7086,64.5704,64.6099,32063.0
2024-01-19 10:50:00,65.44,65.65,65.43,65.57,48022.0,64.5803,64.7875,64.5704,64.7086,48022.0
2024-01-19 11:00:00,65.56,65.7,65.51,65.68,21502.0,64.6987,64.8369,64.6494,64.8171,21502.0
2024-01-19 11:10:00,65.71,65.84,65.71,65.74,112717.0,64.8467,64.975,64.8467,64.8763,112717.0
2024-01-19 11:20:00,65.76,65.79,65.7,65.73,48206.0,64.8961,64.9257,64.8369,64.8665,48206.0
2024-01-19 11:30:00,65.72,65.73,65.58,65.62,35370.0,64.8566,64.8665,64.7185,64.7579,35370.0
2024-01-19 11:40:00,65.62,65.63,65.55,65.58,48384.0,64.7579,64.7678,64.6888,64.7185,48384.0
2024-01-19 11:50:00,65.59,65.75,65.59,65.73,44469.0,64.7283,64.8862,64.7283,64.8665,44469.0
2024-01-19 12:00:00,65.74,65.78,65.67,65.67,27821.0,64.8763,64.9158,64.8073,64.8073,27821.0
2024-01-19 12:10:00,65.66,65.76,65.58,65.72,68544.0,64.7974,64.8961,64.7185,64.8566,68544.0
2024-01-19 12:20:00,65.73,65.9,65.69,65.86,54696.0,64.8665,65.0342,64.827,64.9948,54696.0
2024-01-19 12:30:00,65.87,66.06,65.86,65.95,144230.0,65.0046,65.1921,64.9948,65.0836,144230.0
2024-01-19 12:40:00,65.95,65.97,65.85,65.92,69755.0,65.0836,65.1033,64.9849,65.054,69755.0
2024-01-19 12:50:00,65.96,66.1,65.96,66.1,398424.0,65.0935,65.2316,65.0935,65.2316,398424.0
2024-01-19 13:00:00,66.1,66.13,65.97,66.1,72379.0,65.2316,65.2612,65.1033,65.2316,72379.0
2024-01-19 13:10:00,66.11,66.28,66.1,66.19,101977.0,65.2415,65.4093,65.2316,65.3204,101977.0
2024-01-19 13:20:00,66.19,66.31,66.19,66.31,26607.0,65.3204,65.4389,65.3204,65.4389,26607.0
2024-01-19 13:30:00,66.32,66.41,66.31,66.39,71747.0,65.4487,65.5375,65.4389,65.5178,71747.0
2024-01-19 13:40:00,66.39,66.45,66.37,66.41,35588.0,65.5178,65.577,65.4981,65.5375,35588.0
2024-01-19 13:50:00,66.41,66.51,66.36,66.48,42007.0,65.5375,65.6362,65.4882,65.6066,42007.0
2024-01-19 14:00:00,66.5,66.56,66.46,66.56,37712.0,65.6264,65.6856,65.5869,65.6856,37712.0
2024-01-19 14:10:00,66.57,66.68,66.55,66.56,269765.0,65.6954,65.804,65.6757,65.6856,269765.0
2024-01-19 14:20:00,66.58,66.78,66.53,66.58,302875.0,65.7053,65.9027,65.656,65.7053,302875.0
2024-01-19 14:30:00,66.58,66.62,66.41,66.58,131390.0,65.7053,65.7448,65.5375,65.7053,131390.0
2024-01-19 14:40:00,66.58,66.63,66.49,66.6,132606.0,65.7053,65.7547,65.6165,65.7251,132606.0
2024-01-19 14:50:00,66.62,66.72,66.52,66.65,412270.0,65.7448,65.8435,65.6461,65.7744,412270.0
2024-01-19 15:00:00,66.65,66.73,66.6,66.66,119061.0,65.7744,65.8533,65.7251,65.7843,119061.0
2024-01-19 15:10:00,66.66,66.69,66.61,66.64,60909.0,65.7843,65.8139,65.7349,65.7645,60909.0
2024-01-19 15:20:00,66.66,66.66,66.54,66.62,105937.0,65.7843,65.7843,65.6658,65.7448,105937.0
2024-01-19 15:30:00,66.63,66.69,66.59,66.61,115054.0,65.7547,65.8139,65.7152,65.7349,115054.0
2024-01-19 15:40:00,66.61,66.65,66.54,66.62,154852.0,65.7349,65.7744,65.6658,65.7448,154852.0
2024-01-19 15:50:00,66.62,66.72,66.59,66.71,151642.0,65.7448,65.8435,65.7152,65.8336,151642.0
2024-01-22 09:30:00,67.11,67.37,67.1,67.37,256832.0,66.2284,66.4849,66.2185,66.4849,256832.0
2024-01-22 09:40:00,67.37,67.37,67.2,67.33,83743.0,66.4849,66.4849,66.3172,66.4455,83743.0
2024-01-22 09:50:00,67.34,67.45,67.32,67.41,59240.0,66.4553,66.5639,66.4356,66.5244,59240.0
2024-01-22 10:00:00,67.41,67.46,67.2,67.36,166280.0,66.5244,66.5738,66.3172,66.4751,166280.0
2024-01-22 10:10:00,67.39,67.42,67.27,67.28,46392.0,66.5047,66.5343,66.3862,66.3961,46392.0
2024-01-22 10:20:00,67.29,67.37,67.2,67.22,68596.0,66.406,66.4849,66.3172,66.3369,68596.0
2024-01-22 10:30:00,67.23,67.23,67.03,67.2,461578.0,66.3468,66.3468,66.1494,66.3172,461578.0
2024-01-22 10:40:00,67.2,67.2,66.95,66.99,81889.0,66.3172,66.3172,66.0705,66.1099,81889.0
2024-01-22 10:50:00,66.99,67.1,66.95,67.0,92277.0,66.1099,66.2185,66.0705,66.1198,92277.0
2024-01-22 11:00:00,67.0,67.05,66.85,67.01,85942.0,66.1198,66.1691,65.9718,66.1297,85942.0
2024-01-22 11:10:00,67.02,67.13,67.01,67.11,38068.0,66.1395,66.2481,66.1297,66.2284,38068.0
2024-01-22 11:20:00,67.13,67.15,67.09,67.13,18857.0,66.2481,66.2678,66.2086,66.2481,18857.0
2024-01-22 11:30:00,67.16,67.17,67.09,67.09,21995.0,66.2777,66.2876,66.2086,66.2086,21995.0
2024-01-22 11:40:00,67.09,67.1,66.99,67.04,53479.0,66.2086,66.2185,66.1099,66.1593,53479.0
2024-01-22 11:50:00,67.05,67.18,67.04,67.15,17438.0,66.1691,66.2974,66.1593,66.2678,17438.0
2024-01-22 12:00:00,67.15,67.16,66.93,66.97,32554.0,66.2678,66.2777,66.0507,66.0902,32554.0
2024-01-22 12:10:00,66.96,67.08,66.92,67.08,27032.0,66.0803,66.1987,66.0408,66.1987,27032.0
2024-01-22 12:20:00,67.06,67.12,67.05,67.09,29137.0,66.179,66.2382,66.1691,66.2086,29137.0
2024-01-22 12:30:00,67.1,67.13,66.99,67.08,27205.0,66.2185,66.2481,66.1099,66.1987,27205.0
2024-01-22 12:40:00,67.08,67.09,67.03,67.05,10220.0,66.1987,66.2086,66.1494,66.1691,10220.0
2024-01-22 12:50:00,67.02,67.1,67.01,67.02,14806.0,66.1395,66.2185,66.1297,66.1395,14806.0
2024-01-22 13:00:00,67.05,67.05,66.93,66.96,32257.0,66.1691,66.1691,66.0507,66.0803,32257.0
2024-01-22 13:10:00,66.97,67.05,66.97,66.97,10049.0,66.0902,66.1691,66.0902,66.0902,10049.0
2024-01-22 13:20:00,66.92,67.02,66.79,66.82,39147.0,66.0408,66.1395,65.9126,65.9422,39147.0
2024-01-22 13:30:00,66.81,66.98,66.81,66.97,19493.0,65.9323,66.1001,65.9323,66.0902,19493.0
2024-01-22 13:40:00,66.96,67.03,66.93,67.0,31617.0,66.0803,66.1494,66.0507,66.1198,31617.0
2024-01-22 13:50:00,67.02,67.11,67.0,67.06,28878.0,66.1395,66.2284,66.1198,66.179,28878.0
2024-01-22 14:00:00,67.08,67.12,67.08,67.1,9223.0,66.1987,66.2382,66.1987,66.2185,9223.0
2024-01-22 14:10:00,67.08,67.08,66.91,66.92,27908.0,66.1987,66.1987,66.031,66.0408,27908.0
2024-01-22 14:20:00,66.91,67.0,66.86,67.0,24546.0,66.031,66.1198,65.9816,66.1198,24546.0
2024-01-22 14:30:00,67.01,67.05,66.92,67.03,40349.0,66.1297,66.1691,66.0408,66.1494,40349.0
2024-01-22 14:40:00,67.03,67.03,66.96,66.99,15157.0,66.1494,66.1494,66.0803,66.1099,15157.0
2024-01-22 14:50:00,67.0,67.02,66.98,67.02,20407.0,66.1198,66.1395,66.1001,66.1395,20407.0
2024-01-22 15:00:00,67.02,67.03,66.94,67.03,31019.0,66.1395,66.1494,66.0606,66.1494,31019.0
2024-01-22 15:10:00,67.04,67.08,67.01,67.07,38654.0,66.1593,66.1987,66.1297,66.1889,38654.0
2024-01-22 15:20:00,67.06,67.17,67.04,67.16,64592.0,66.179,66.2876,66.1593,66.2777,64592.0
2024-01-22 15:30:00,67.16,67.17,67.1,67.1,54830.0,66.2777,66.2876,66.2185,66.2185,54830.0
2024-01-22 15:40:00,67.1,67.14,66.98,66.99,134295.0,66.2185,66.258,66.1001,66.1099,134295.0
2024-01-22 15:50:00,66.98,67.09,66.95,66.99,227673.0,66.1001,66.2086,66.0705,66.1099,227673.0
2024-01-23 09:30:00,67.13,67.21,66.99,67.11,161663.0,66.2481,66.327,66.1099,66.2284,161663.0
2024-01-23 09:40:00,67.09,67.13,67.03,67.1,43505.0,66.2086,66.2481,66.1494,66.2185,43505.0
2024-01-23 09:50:00,67.08,67.14,67.07,67.1,21125.0,66.1987,66.258,66.1889,66.2185,21125.0
2024-01-23 10:00:00,67.1,67.15,67.03,67.1,40684.0,66.2185,66.2678,66.1494,66.2185,40684.0
2024-01-23 10:10:00,67.1,67.17,67.09,67.14,31691.0,66.2185,66.2876,66.2086,66.258,31691.0
2024-01-23 10:20:00,67.13,67.13,66.96,67.06,67354.0,66.2481,66.2481,66.0803,66.179,67354.0
2024-01-23 10:30:00,67.05,67.05,66.95,67.02,44484.0,66.1691,66.1691,66.0705,66.1395,44484.0
2024-01-23 10:40:00,67.02,67.02,66.88,66.93,67128.0,66.1395,66.1395,66.0014,66.0507,67128.0
2024-01-23 10:50:00,66.92,66.94,66.85,66.91,48675.0,66.0408,66.0606,65.9718,66.031,48675.0
2024-01-23 11:00:00,66.91,67.01,66.91,66.98,25371.0,66.031,66.1297,66.031,66.1001,25371.0
2024-01-23 11:10:00,66.99,67.02,66.83,66.87,46638.0,66.1099,66.1395,65.952,65.9915,46638.0
2024-01-23 11:20:00,66.87,66.91,66.82,66.84,25956.0,65.9915,66.031,65.9422,65.9619,25956.0
2024-01-23 11:30:00,66.85,66.88,66.8,66.86,45826.0,65.9718,66.0014,65.9224,65.9816,45826.0
2024-01-23 11:40:00,66.86,66.94,66.83,66.87,42790.0,65.9816,66.0606,65.952,65.9915,42790.0
2024-01-23 11:50:00,66.88,66.98,66.88,66.97,19808.0,66.0014,66.1001,66.0014,66.0902,19808.0
2024-01-23 12:00:00,66.98,66.99,66.91,66.94,18850.0,66.1001,66.1099,66.031,66.0606,18850.0
2024-01-23 12:10:00,66.95,66.97,66.91,66.94,10284.0,66.0705,66.0902,66.031,66.0606,10284.0
2024-01-23 12:20:00,66.93,66.94,66.86,66.9,8231.0,66.0507,66.0606,65.9816,66.0211,8231.0
2024-01-23 12:30:00,66.9,66.93,66.86,66.9,21108.0,66.0211,66.0507,65.9816,66.0211,21108.0
2024-01-23 12:40:00,66.9,66.98,66.88,66.95,5937.0,66.0211,66.1001,66.0014,66.0705,5937.0
2024-01-23 12:50:00,66.95,67.1,66.94,67.09,26848.0,66.0705,66.2185,66.0606,66.2086,26848.0
2024-01-23 13:00:00,67.09,67.09,67.02,67.02,23923.0,66.2086,66.2086,66.1395,66.1395,23923.0
2024-01-23 13:10:00,67.04,67.09,67.03,67.07,17662.0,66.1593,66.2086,66.1494,66.1889,17662.0
2024-01-23 13:20:00,67.08,67.1,67.04,67.04,14580.0,66.1987,66.2185,66.1593,66.1593,14580.0
2024-01-23 13:30:00,67.05,67.06,66.99,67.01,22509.0,66.1691,66.179,66.1099,66.1297,22509.0
2024-01-23 13:40:00,67.02,67.09,66.99,67.08,30338.0,66.1395,66.2086,66.1099,66.1987,30338.0
2024-01-23 13:50:00,67.09,67.12,67.05,67.11,37227.0,66.2086,66.2382,66.1691,66.2284,37227.0
2024-01-23 14:00:00,67.12,67.13,67.04,67.06,14458.0,66.2382,66.2481,66.1593,66.179,14458.0
2024-01-23 14:10:00,67.06,67.11,67.03,67.06,9713.0,66.179,66.2284,66.1494,66.179,9713.0
2024-01-23 14:20:00,67.06,67.07,67.0,67.06,8815.0,66.179,66.1889,66.1198,66.179,8815.0
2024-01-23 14:30:00,67.07,67.1,67.01,67.09,17916.0,66.1889,66.2185,66.1297,66.2086,17916.0
2024-01-23 14:40:00,67.11,67.22,67.1,67.16,39493.0,66.2284,66.3369,66.2185,66.2777,39493.0
2024-01-23 14:50:00,67.17,67.25,67.15,67.21,20129.0,66.2876,66.3665,66.2678,66.327,20129.0
2024-01-23 15:00:00,67.21,67.27,67.17,67.26,18874.0,66.327,66.3862,66.2876,66.3764,18874.0
2024-01-23 15:10:00,67.25,67.38,67.25,67.35,49621.0,66.3665,66.4948,66.3665,66.4652,49621.0
2024-01-23 15:20:00,67.36,67.36,67.28,67.3,24119.0,66.4751,66.4751,66.3961,66.4159,24119.0
2024-01-23 15:30:00,67.28,67.32,67.22,67.23,68492.0,66.3961,66.4356,66.3369,66.3468,68492.0
2024-01-23 15:40:00,67.23,67.31,67.21,67.23,91898.0,66.3468,66.4257,66.327,66.3468,91898.0
2024-01-23 15:50:00,67.23,67.42,67.23,67.35,213067.0,66.3468,66.5343,66.3468,66.4652,213067.0
2024-01-24 09:30:00,68.14,68.17,68.02,68.02,177161.0,67.2448,67.2744,67.1264,67.1264,177161.0
2024-01-24 09:40:00,68.02,68.06,67.92,67.96,95495.0,67.1264,67.1659,67.0277,67.0672,95495.0
2024-01-24 09:50:00,67.96,68.02,67.93,67.94,77849.0,67.0672,67.1264,67.0376,67.0474,77849.0
2024-01-24 10:00:00,67.95,67.97,67.77,67.92,70303.0,67.0573,67.0771,66.8797,67.0277,70303.0
2024-01-24 10:10:00,67.93,68.06,67.85,68.02,51455.0,67.0376,67.1659,66.9586,67.1264,51455.0
2024-01-24 10:20:00,68.03,68.09,67.97,68.08,41835.0,67.1363,67.1955,67.0771,67.1856,41835.0
2024-01-24 10:30:00,68.09,68.19,68.05,68.19,41454.0,67.1955,67.2942,67.156,67.2942,41454.0
2024-01-24 10:40:00,68.2,68.36,68.16,68.28,97683.0,67.304,67.4619,67.2646,67.383,97683.0
2024-01-24 10:50:00,68.29,68.3,68.12,68.2,89695.0,67.3928,67.4027,67.2251,67.304,89695.0
2024-01-24 11:00:00,68.23,68.28,68.09,68.16,74437.0,67.3336,67.383,67.1955,67.2646,74437.0
2024-01-24 11:10:00,68.15,68.19,68.06,68.19,26365.0,67.2547,67.2942,67.1659,67.2942,26365.0
2024-01-24 11:20:00,68.18,68.26,68.17,68.21,92167.0,67.2843,67.3632,67.2744,67.3139,92167.0
2024-01-24 11:30:00,68.21,68.24,68.14,68.15,14506.0,67.3139,67.3435,67.2448,67.2547,14506.0
2024-01-24 11:40:00,68.18,68.23,68.12,68.2,20415.0,67.2843,67.3336,67.2251,67.304,20415.0
2024-01-24 11:50:00,68.23,68.32,68.22,68.31,26667.0,67.3336,67.4225,67.3238,67.4126,26667.0
2024-01-24 12:00:00,68.3,68.34,68.24,68.33,16344.0,67.4027,67.4422,67.3435,67.4323,16344.0
2024-01-24 12:10:00,68.33,68.35,68.19,68.22,50356.0,67.4323,67.4521,67.2942,67.3238,50356.0
2024-01-24 12:20:00,68.2,68.35,68.16,68.32,23571.0,67.304,67.4521,67.2646,67.4225,23571.0
2024-01-24 12:30:00,68.31,68.38,68.31,68.35,84903.0,67.4126,67.4817,67.4126,67.4521,84903.0
2024-01-24 12:40:00,68.35,68.38,68.31,68.38,27495.0,67.4521,67.4817,67.4126,67.4817,27495.0
2024-01-24 12:50:00,68.38,68.43,68.36,68.42,175466.0,67.4817,67.531,67.4619,67.5211,175466.0
2024-01-24 13:00:00,68.4,68.4,68.18,68.26,119937.0,67.5014,67.5014,67.2843,67.3632,119937.0
2024-01-24 13:10:00,68.24,68.26,68.06,68.1,72673.0,67.3435,67.3632,67.1659,67.2053,72673.0
2024-01-24 13:20:00,68.12,68.26,68.09,68.21,43593.0,67.2251,67.3632,67.1955,67.3139,43593.0
2024-01-24 13:30:00,68.22,68.23,68.0,68.0,72464.0,67.3238,67.3336,67.1067,67.1067,72464.0
2024-01-24 13:40:00,67.97,68.06,67.93,67.99,1193916.0,67.0771,67.1659,67.0376,67.0968,1193916.0
2024-01-24 13:50:00,67.97,68.05,67.91,68.04,1570448.0,67.0771,67.156,67.0178,67.1461,1570448.0
2024-01-24 14:00:00,68.0,68.03,67.96,67.97,29095.0,67.1067,67.1363,67.0672,67.0771,29095.0
2024-01-24 14:10:00,67.94,67.94,67.83,67.86,50323.0,67.0474,67.0474,66.9389,66.9685,50323.0
2024-01-24 14:20:00,67.85,67.85,67.65,67.71,90668.0,66.9586,66.9586,66.7613,66.8205,90668.0
2024-01-24 14:30:00,67.72,67.8,67.66,67.75,202506.0,66.8303,66.9093,66.7711,66.8599,202506.0
2024-01-24 14:40:00,67.76,67.94,67.76,67.92,62275.0,66.8698,67.0474,66.8698,67.0277,62275.0
2024-01-24 14:50:00,67.92,67.94,67.76,67.8,26389.0,67.0277,67.0474,66.8698,66.9093,26389.0
2024-01-24 15:00:00,67.8,67.9,67.73,67.84,87867.0,66.9093,67.008,66.8402,66.9488,87867.0
2024-01-24 15:10:00,67.84,67.84,67.51,67.52,238855.0,66.9488,66.9488,66.6231,66.633,238855.0
2024-01-24 15:20:00,67.52,67.61,67.49,67.52,56551.0,66.633,66.7218,66.6034,66.633,56551.0
2024-01-24 15:30:00,67.52,67.71,67.5,67.68,50829.0,66.633,66.8205,66.6132,66.7909,50829.0
2024-01-24 15:40:00,67.67,67.76,67.5,67.53,111295.0,66.781,66.8698,66.6132,66.6428,111295.0
2024-01-24 15:50:00,67.52,67.58,67.38,67.47,310882.0,66.633,66.6922,66.4948,66.5836,310882.0
2024-01-25 09:30:00,68.05,68.09,67.89,68.0,109244.0,67.156,67.1955,66.9981,67.1067,109244.0
2024-01-25 09:40:00,67.97,68.04,67.83,67.92,56439.0,67.0771,67.1461,66.9389,67.0277,56439.0
2024-01-25 09:50:00,67.91,68.06,67.91,67.98,43678.0,67.0178,67.1659,67.0178,67.0869,43678.0
2024-01-25 10:00:00,67.99,68.1,67.87,68.1,83030.0,67.0968,67.2053,66.9784,67.2053,83030.0
2024-01-25 10:10:00,68.11,68.15,68.03,68.11,29292.0,67.2152,67.2547,67.1363,67.2152,29292.0
2024-01-25 10:20:00,68.13,68.26,68.13,68.2,59850.0,67.235,67.3632,67.235,67.304,59850.0
2024-01-25 10:30:00,68.2,68.22,67.87,67.95,38223.0,67.304,67.3238,66.9784,67.0573,38223.0
2024-01-25 10:40:00,67.97,68.06,67.89,67.89,25810.0,67.0771,67.1659,66.9981,66.9981,25810.0
2024-01-25 10:50:00,67.91,67.97,67.87,67.96,39519.0,67.0178,67.0771,66.9784,67.0672,39519.0
2024-01-25 11:00:00,67.94,68.0,67.84,67.95,37810.0,67.0474,67.1067,66.9488,67.0573,37810.0
2024-01-25 11:10:00,67.97,68.11,67.9,68.04,53468.0,67.0771,67.2152,67.008,67.1461,53468.0
2024-01-25 11:20:00,68.01,68.13,68.0,68.11,27331.0,67.1165,67.235,67.1067,67.2152,27331.0
2024-01-25 11:30:00,68.11,68.13,68.05,68.09,14794.0,67.2152,67.235,67.156,67.1955,14794.0
2024-01-25 11:40:00,68.09,68.12,67.98,68.12,32465.0,67.1955,67.2251,67.0869,67.2251,32465.0
2024-01-25 11:50:00,68.11,68.2,68.02,68.06,91177.0,67.2152,67.304,67.1264,67.1659,91177.0
2024-01-25 12:00:00,68.08,68.1,67.8,67.84,88250.0,67.1856,67.2053,66.9093,66.9488,88250.0
2024-01-25 12:10:00,67.83,67.94,67.83,67.85,185722.0,66.9389,67.0474,66.9389,66.9586,185722.0
2024-01-25 12:20:00,67.84,67.89,67.74,67.8,101896.0,66.9488,66.9981,66.8501,66.9093,101896.0
2024-01-25 12:30:00,67.82,67.83,67.67,67.73,21376.0,66.929,66.9389,66.781,66.8402,21376.0
2024-01-25 12:40:00,67.73,67.78,67.68,67.7,23112.0,66.8402,66.8895,66.7909,66.8106,23112.0
2024-01-25 12:50:00,67.72,67.8,67.67,67.78,33506.0,66.8303,66.9093,66.781,66.8895,33506.0
2024-01-25 13:00:00,67.78,67.98,67.75,67.9,60583.0,66.8895,67.0869,66.8599,67.008,60583.0
2024-01-25 13:10:00,67.89,67.94,67.65,67.69,25957.0,66.9981,67.0474,66.7613,66.8007,25957.0
2024-01-25 13:20:00,67.7,67.74,67.65,67.69,11906.0,66.8106,66.8501,66.7613,66.8007,11906.0
2024-01-25 13:30:00,67.69,67.72,67.63,67.7,15809.0,66.8007,66.8303,66.7415,66.8106,15809.0
2024-01-25 13:40:00,67.76,67.85,67.72,67.81,25112.0,66.8698,66.9586,66.8303,66.9192,25112.0
2024-01-25 13:50:00,67.8,67.81,67.56,67.6,35215.0,66.9093,66.9192,66.6724,66.7119,35215.0
2024-01-25 14:00:00,67.58,67.59,67.47,67.5,62043.0,66.6922,66.702,66.5836,66.6132,62043.0
2024-01-25 14:10:00,67.49,67.63,67.49,67.63,31989.0,66.6034,66.7415,66.6034,66.7415,31989.0
2024-01-25 14:20:00,67.64,67.69,67.56,67.66,27828.0,66.7514,66.8007,66.6724,66.7711,27828.0
2024-01-25 14:30:00,67.68,67.74,67.6,67.64,30808.0,66.7909,66.8501,66.7119,66.7514,30808.0
2024-01-25 14:40:00,67.65,67.67,67.56,67.61,36335.0,66.7613,66.781,66.6724,66.7218,36335.0
2024-01-25 14:50:00,67.59,67.8,67.58,67.79,25754.0,66.702,66.9093,66.6922,66.8994,25754.0
2024-01-25 15:00:00,67.79,67.82,67.76,67.8,45429.0,66.8994,66.929,66.8698,66.9093,45429.0
2024-01-25 15:10:00,67.78,67.82,67.7,67.81,30290.0,66.8895,66.929,66.8106,66.9192,30290.0
2024-01-25 15:20:00,67.84,67.86,67.75,67.77,39734.0,66.9488,66.9685,66.8599,66.8797,39734.0
2024-01-25 15:30:00,67.76,68.0,67.75,67.9,81848.0,66.8698,67.1067,66.8599,67.008,81848.0
2024-01-25 15:40:00,67.9,67.96,67.87,67.93,26003.0,67.008,67.0672,66.9784,67.0376,26003.0
2024-01-25 15:50:00,67.94,68.18,67.92,68.18,267108.0,67.0474,67.2843,67.0277,67.2843,267108.0
2024-01-26 09:30:00,68.07,68.23,68.01,68.15,152245.0,67.1757,67.3336,67.1165,67.2547,152245.0
2024-01-26 09:40:00,68.15,68.17,68.02,68.02,46968.0,67.2547,67.2744,67.1264,67.1264,46968.0
2024-01-26 09:50:00,68.06,68.09,67.95,68.08,59241.0,67.1659,67.1955,67.0573,67.1856,59241.0
2024-01-26 10:00:00,68.07,68.08,67.89,68.0,54360.0,67.1757,67.1856,66.9981,67.1067,54360.0
2024-01-26 10:10:00,68.01,68.05,67.93,68.0,40302.0,67.1165,67.156,67.0376,67.1067,40302.0
2024-01-26 10:20:00,68.01,68.22,68.01,68.2,51346.0,67.1165,67.3238,67.1165,67.304,51346.0
2024-01-26 10:30:00,68.21,68.35,68.19,68.3,63542.0,67.3139,67.4521,67.2942,67.4027,63542.0
2024-01-26 10:40:00,68.3,68.4,68.29,68.38,34019.0,67.4027,67.5014,67.3928,67.4817,34019.0
2024-01-26 10:50:00,68.4,68.45,68.36,68.45,26788.0,67.5014,67.5507,67.4619,67.5507,26788.0
2024-01-26 11:00:00,68.45,68.47,68.32,68.39,56011.0,67.5507,67.5705,67.4225,67.4915,56011.0
2024-01-26 11:10:00,68.4,68.4,68.26,68.27,34593.0,67.5014,67.5014,67.3632,67.3731,34593.0
2024-01-26 11:20:00,68.28,68.37,68.27,68.36,33744.0,67.383,67.4718,67.3731,67.4619,33744.0
2024-01-26 11:30:00,68.35,68.39,68.2,68.23,39582.0,67.4521,67.4915,67.304,67.3336,39582.0
2024-01-26 11:40:00,68.22,68.31,68.2,68.31,116058.0,67.3238,67.4126,67.304,67.4126,116058.0
2024-01-26 11:50:00,68.3,68.39,68.29,68.39,15306.0,67.4027,67.4915,67.3928,67.4915,15306.0
2024-01-26 12:00:00,68.38,68.38,68.28,68.29,31784.0,67.4817,67.4817,67.383,67.3928,31784.0
2024-01-26 12:10:00,68.29,68.37,68.24,68.36,18029.0,67.3928,67.4718,67.3435,67.4619,18029.0
2024-01-26 12:20:00,68.36,68.39,68.23,68.25,34476.0,67.4619,67.4915,67.3336,67.3534,34476.0
2024-01-26 12:30:00,68.24,68.24,67.93,68.0,129041.0,67.3435,67.3435,67.0376,67.1067,129041.0
2024-01-26 12:40:00,67.98,68.03,67.82,67.83,87973.0,67.0869,67.1363,66.929,66.9389,87973.0
2024-01-26 12:50:00,67.83,67.94,67.79,67.89,94520.0,66.9389,67.0474,66.8994,66.9981,94520.0
2024-01-26 13:00:00,67.88,67.95,67.83,67.95,51072.0,66.9882,67.0573,66.9389,67.0573,51072.0
2024-01-26 13:10:00,67.94,67.98,67.85,67.89,58401.0,67.0474,67.0869,66.9586,66.9981,58401.0
2024-01-26 13:20:00,67.9,68.03,67.9,67.98,55789.0,67.008,67.1363,67.008,67.0869,55789.0
2024-01-26 13:30:00,68.01,68.03,67.94,67.95,23257.0,67.1165,67.1363,67.0474,67.0573,23257.0
2024-01-26 13:40:00,67.95,67.95,67.78,67.81,115053.0,67.0573,67.0573,66.8895,66.9192,115053.0
2024-01-26 13:50:00,67.81,67.91,67.76,67.88,34636.0,66.9192,67.0178,66.8698,66.9882,34636.0
2024-01-26 14:00:00,67.88,68.01,67.88,67.95,27781.0,66.9882,67.1165,66.9882,67.0573,27781.0
2024-01-26 14:10:00,67.97,68.01,67.93,67.96,13369.0,67.0771,67.1165,67.0376,67.0672,13369.0
2024-01-26 14:20:00,67.93,67.97,67.9,67.95,26271.0,67.0376,67.0771,67.008,67.0573,26271.0
2024-01-26 14:30:00,67.94,68.01,67.88,68.01,16363.0,67.0474,67.1165,66.9882,67.1165,16363.0
2024-01-26 14:40:00,68.02,68.13,68.02,68.12,58007.0,67.1264,67.235,67.1264,67.2251,58007.0
2024-01-26 14:50:00,68.13,68.2,68.07,68.16,70375.0,67.235,67.304,67.1757,67.2646,70375.0
2024-01-26 15:00:00,68.17,68.17,68.09,68.1,25579.0,67.2744,67.2744,67.1955,67.2053,25579.0
2024-01-26 15:10:00,68.1,68.17,68.09,68.13,18507.0,67.2053,67.2744,67.1955,67.235,18507.0
2024-01-26 15:20:00,68.11,68.11,67.99,68.02,30219.0,67.2152,67.2152,67.0968,67.1264,30219.0
2024-01-26 15:30:00,68.04,68.04,67.94,67.95,52419.0,67.1461,67.1461,67.0474,67.0573,52419.0
2024-01-26 15:40:00,67.94,68.01,67.9,68.01,38103.0,67.0474,67.1165,67.008,67.1165,38103.0
2024-01-26 15:50:00,68.0,68.07,67.95,68.02,128253.0,67.1067,67.1757,67.0573,67.1264,128253.0
2024-01-29 09:30:00,68.08,68.19,68.0,68.12,113622.0,67.1856,67.2942,67.1067,67.2251,113622.0
2024-01-29 09:40:00,68.13,68.15,68.06,68.1,76070.0,67.235,67.2547,67.1659,67.2053,76070.0
2024-01-29 09:50:00,68.11,68.18,68.1,68.16,69170.0,67.2152,67.2843,67.2053,67.2646,69170.0
2024-01-29 10:00:00,68.16,68.17,68.04,68.16,37665.0,67.2646,67.2744,67.1461,67.2646,37665.0
2024-01-29 10:10:00,68.17,68.22,68.15,68.21,35293.0,67.2744,67.3238,67.2547,67.3139,35293.0
2024-01-29 10:20:00,68.19,68.21,67.98,68.05,99985.0,67.2942,67.3139,67.0869,67.156,99985.0
2024-01-29 10:30:00,68.06,68.12,67.92,68.08,139892.0,67.1659,67.2251,67.0277,67.1856,139892.0
2024-01-29 10:40:00,68.08,68.11,67.97,67.97,60609.0,67.1856,67.2152,67.0771,67.0771,60609.0
2024-01-29 10:50:00,67.99,68.04,67.93,67.94,42190.0,67.0968,67.1461,67.0376,67.0474,42190.0
2024-01-29 11:00:00,67.96,67.99,67.92,67.98,419645.0,67.0672,67.0968,67.0277,67.0869,419645.0
2024-01-29 11:10:00,68.0,68.09,68.0,68.07,15268.0,67.1067,67.1955,67.1067,67.1757,15268.0
2024-01-29 11:20:00,68.07,68.09,67.99,68.09,24731.0,67.1757,67.1955,67.0968,67.1955,24731.0
2024-01-29 11:30:00,68.08,68.12,68.08,68.12,13310.0,67.1856,67.2251,67.1856,67.2251,13310.0
2024-01-29 11:40:00,68.12,68.17,68.1,68.16,18853.0,67.2251,67.2744,67.2053,67.2646,18853.0
2024-01-29 11:50:00,68.15,68.2,68.13,68.18,34572.0,67.2547,67.304,67.235,67.2843,34572.0
2024-01-29 12:00:00,68.19,68.21,68.12,68.15,10808.0,67.2942,67.3139,67.2251,67.2547,10808.0
2024-01-29 12:10:00,68.16,68.19,68.15,68.16,10561.0,67.2646,67.2942,67.2547,67.2646,10561.0
2024-01-29 12:20:00,68.16,68.28,68.13,68.21,23236.0,67.2646,67.383,67.235,67.3139,23236.0
2024-01-29 12:30:00,68.23,68.29,68.22,68.29,13236.0,67.3336,67.3928,67.3238,67.3928,13236.0
2024-01-29 12:40:00,68.28,68.3,68.11,68.15,52102.0,67.383,67.4027,67.2152,67.2547,52102.0
2024-01-29 12:50:00,68.15,68.22,68.13,68.2,21418.0,67.2547,67.3238,67.235,67.304,21418.0
2024-01-29 13:00:00,68.2,68.21,68.11,68.2,13254.0,67.304,67.3139,67.2152,67.304,13254.0
2024-01-29 13:10:00,68.19,68.2,68.14,68.2,8062.0,67.2942,67.304,67.2448,67.304,8062.0
2024-01-29 13:20:00,68.18,68.28,68.18,68.26,32561.0,67.2843,67.383,67.2843,67.3632,32561.0
2024-01-29 13:30:00,68.28,68.28,68.25,68.25,50312.0,67.383,67.383,67.3534,67.3534,50312.0
2024-01-29 13:40:00,68.28,68.29,68.26,68.27,20447.0,67.383,67.3928,67.3632,67.3731,20447.0
2024-01-29 13:50:00,68.27,68.27,68.2,68.21,29437.0,67.3731,67.3731,67.304,67.3139,29437.0
2024-01-29 14:00:00,68.2,68.28,68.19,68.28,19031.0,67.304,67.383,67.2942,67.383,19031.0
2024-01-29 14:10:00,68.29,68.4,68.29,68.33,53006.0,67.3928,67.5014,67.3928,67.4323,53006.0
2024-01-29 14:20:00,68.33,68.37,68.32,68.37,29915.0,67.4323,67.4718,67.4225,67.4718,29915.0
2024-01-29 14:30:00,68.37,68.45,68.36,68.4,9726.0,67.4718,67.5507,67.4619,67.5014,9726.0
2024-01-29 14:40:00,68.41,68.45,68.37,68.37,35872.0,67.5113,67.5507,67.4718,67.4718,35872.0
2024-01-29 14:50:00,68.36,68.42,68.35,68.38,30762.0,67.4619,67.5211,67.4521,67.4817,30762.0
2024-01-29 15:00:00,68.4,68.79,68.4,68.71,223713.0,67.5014,67.8863,67.5014,67.8073,223713.0
2024-01-29 15:10:00,68.73,68.93,68.71,68.93,101402.0,67.8271,68.0244,67.8073,68.0244,101402.0
2024-01-29 15:20:00,68.93,69.09,68.91,68.97,275166.0,68.0244,68.1823,68.0047,68.0639,275166.0
2024-01-29 15:30:00,68.97,69.04,68.93,68.94,108196.0,68.0639,68.133,68.0244,68.0343,108196.0
2024-01-29 15:40:00,68.93,68.95,68.82,68.86,69982.0,68.0244,68.0442,67.9159,67.9554,69982.0
2024-01-29 15:50:00,68.85,69.08,68.84,69.06,132362.0,67.9455,68.1725,67.9356,68.1527,132362.0
2024-01-30 09:30:00,68.85,69.01,68.85,68.97,261301.0,67.9455,68.1034,67.9455,68.0639,261301.0
2024-01-30 09:40:00,68.97,69.03,68.94,69.02,75199.0,68.0639,68.1231,68.0343,68.1133,75199.0
2024-01-30 09:50:00,69.02,69.05,69.0,69.05,47467.0,68.1133,68.1429,68.0935,68.1429,47467.0
2024-01-30 10:00:00,69.04,69.05,68.81,68.95,86215.0,68.133,68.1429,67.906,68.0442,86215.0
2024-01-30 10:10:00,68.98,69.04,68.85,68.92,110445.0,68.0738,68.133,67.9455,68.0146,110445.0
2024-01-30 10:20:00,68.93,68.96,68.79,68.87,146338.0,68.0244,68.054,67.8863,67.9652,146338.0
2024-01-30 10:30:00,68.91,68.95,68.87,68.89,28996.0,68.0047,68.0442,67.9652,67.985,28996.0
2024-01-30 10:40:00,68.89,68.9,68.81,68.87,66106.0,67.985,67.9948,67.906,67.9652,66106.0
2024-01-30 10:50:00,68.87,68.89,68.8,68.87,26217.0,67.9652,67.985,67.8961,67.9652,26217.0
2024-01-30 11:00:00,68.89,68.93,68.83,68.85,33702.0,67.985,68.0244,67.9258,67.9455,33702.0
2024-01-30 11:10:00,68.87,68.92,68.85,68.89,35339.0,67.9652,68.0146,67.9455,67.985,35339.0
2024-01-30 11:20:00,68.89,69.0,68.88,68.99,36959.0,67.985,68.0935,67.9751,68.0837,36959.0
2024-01-30 11:30:00,68.99,69.03,68.97,69.03,19438.0,68.0837,68.1231,68.0639,68.1231,19438.0
2024-01-30 11:40:00,69.04,69.1,69.01,69.09,36388.0,68.133,68.1922,68.1034,68.1823,36388.0
2024-01-30 11:50:00,69.08,69.1,69.04,69.06,16094.0,68.1725,68.1922,68.133,68.1527,16094.0
2024-01-30 12:00:00,69.06,69.1,69.06,69.08,16370.0,68.1527,68.1922,68.1527,68.1725,16370.0
2024-01-30 12:10:00,69.08,69.09,68.96,68.97,57532.0,68.1725,68.1823,68.054,68.0639,57532.0
2024-01-30 12:20:00,68.99,69.04,68.84,68.85,433236.0,68.0837,68.133,67.9356,67.9455,433236.0
2024-01-30 12:30:00,68.84,68.88,68.72,68.82,101545.0,67.9356,67.9751,67.8172,67.9159,101545.0
2024-01-30 12:40:00,68.83,68.86,68.8,68.85,38970.0,67.9258,67.9554,67.8961,67.9455,38970.0
2024-01-30 12:50:00,68.85,68.85,68.79,68.8,13825.0,67.9455,67.9455,67.8863,67.8961,13825.0
2024-01-30 13:00:00,68.78,68.81,68.73,68.79,51049.0,67.8764,67.906,67.8271,67.8863,51049.0
2024-01-30 13:10:00,68.79,68.91,68.79,68.88,13644.0,67.8863,68.0047,67.8863,67.9751,13644.0
2024-01-30 13:20:00,68.89,68.96,68.88,68.94,21871.0,67.985,68.054,67.9751,68.0343,21871.0
2024-01-30 13:30:00,68.96,68.98,68.93,68.94,32082.0,68.054,68.0738,68.0244,68.0343,32082.0
2024-01-30 13:40:00,68.95,68.97,68.88,68.88,28087.0,68.0442,68.0639,67.9751,67.9751,28087.0
2024-01-30 13:50:00,68.89,68.93,68.85,68.89,2158075.0,67.985,68.0244,67.9455,67.985,2158075.0
2024-01-30 14:00:00,68.9,68.94,68.84,68.88,12372.0,67.9948,68.0343,67.9356,67.9751,12372.0
2024-01-30 14:10:00,68.87,68.97,68.83,68.9,24148.0,67.9652,68.0639,67.9258,67.9948,24148.0
2024-01-30 14:20:00,68.93,69.04,68.93,69.03,18307.0,68.0244,68.133,68.0244,68.1231,18307.0
2024-01-30 14:30:00,69.05,69.08,69.01,69.03,51297.0,68.1429,68.1725,68.1034,68.1231,51297.0
2024-01-30 14:40:00,69.03,69.08,69.02,69.08,21719.0,68.1231,68.1725,68.1133,68.1725,21719.0
2024-01-30 14:50:00,69.06,69.11,69.06,69.08,28852.0,68.1527,68.2021,68.1527,68.1725,28852.0
2024-01-30 15:00:00,69.07,69.1,68.96,68.98,63131.0,68.1626,68.1922,68.054,68.0738,63131.0
2024-01-30 15:10:00,68.98,69.04,68.98,69.0,11439.0,68.0738,68.133,68.0738,68.0935,11439.0
2024-01-30 15:20:00,69.02,69.14,69.01,69.08,25418.0,68.1133,68.2317,68.1034,68.1725,25418.0
2024-01-30 15:30:00,69.09,69.09,68.95,68.98,19466.0,68.1823,68.1823,68.0442,68.0738,19466.0
2024-01-30 15:40:00,68.97,69.04,68.95,69.02,40439.0,68.0639,68.133,68.0442,68.1133,40439.0
2024-01-30 15:50:00,69.03,69.05,68.9,68.94,125211.0,68.1231,68.1429,67.9948,68.0343,125211.0
2024-01-31 09:30:00,68.3,68.41,68.22,68.26,268959.0,67.4027,67.5113,67.3238,67.3632,268959.0
2024-01-31 09:40:00,68.28,68.28,68.01,68.11,166320.0,67.383,67.383,67.1165,67.2152,166320.0
2024-01-31 09:50:00,68.11,68.13,67.98,68.04,147020.0,67.2152,67.235,67.0869,67.1461,147020.0
2024-01-31 10:00:00,68.03,68.05,67.99,68.04,50821.0,67.1363,67.156,67.0968,67.1461,50821.0
2024-01-31 10:10:00,68.05,68.06,67.89,67.97,74417.0,67.156,67.1659,66.9981,67.0771,74417.0
2024-01-31 10:20:00,67.97,68.02,67.88,67.91,50698.0,67.0771,67.1264,66.9882,67.0178,50698.0
2024-01-31 10:30:00,67.92,67.96,67.68,67.7,122024.0,67.0277,67.0672,66.7909,66.8106,122024.0
2024-01-31 10:40:00,67.7,67.79,67.69,67.76,60751.0,66.8106,66.8994,66.8007,66.8698,60751.0
2024-01-31 10:50:00,67.76,67.77,67.66,67.76,43532.0,66.8698,66.8797,66.7711,66.8698,43532.0
2024-01-31 11:00:00,67.77,67.92,67.76,67.9,59197.0,66.8797,67.0277,66.8698,67.008,59197.0
2024-01-31 11:10:00,67.91,67.97,67.85,67.92,15410.0,67.0178,67.0771,66.9586,67.0277,15410.0
2024-01-31 11:20:00,67.9,67.94,67.79,67.83,41688.0,67.008,67.0474,66.8994,66.9389,41688.0
2024-01-31 11:30:00,67.85,67.85,67.76,67.76,21283.0,66.9586,66.9586,66.8698,66.8698,21283.0
2024-01-31 11:40:00,67.73,67.78,67.65,67.73,48956.0,66.8402,66.8895,66.7613,66.8402,48956.0
2024-01-31 11:50:00,67.72,67.82,67.67,67.79,26219.0,66.8303,66.929,66.781,66.8994,26219.0
2024-01-31 12:00:00,67.79,67.94,67.78,67.92,7861.0,66.8994,67.0474,66.8895,67.0277,7861.0
2024-01-31 12:10:00,67.93,67.94,67.84,67.85,55623.0,67.0376,67.0474,66.9488,66.9586,55623.0
2024-01-31 12:20:00,67.85,67.93,67.83,67.93,6992.0,66.9586,67.0376,66.9389,67.0376,6992.0
2024-01-31 12:30:00,67.92,67.93,67.72,67.76,101505.0,67.0277,67.0376,66.8303,66.8698,101505.0
2024-01-31 12:40:00,67.75,67.87,67.73,67.81,14918.0,66.8599,66.9784,66.8402,66.9192,14918.0
2024-01-31 12:50:00,67.82,67.93,67.81,67.93,14924.0,66.929,67.0376,66.9192,67.0376,14924.0
2024-01-31 13:00:00,67.93,67.98,67.9,67.96,24610.0,67.0376,67.0869,67.008,67.0672,24610.0
2024-01-31 13:10:00,67.97,68.03,67.93,68.02,22271.0,67.0771,67.1363,67.0376,67.1264,22271.0
2024-01-31 13:20:00,68.02,68.02,67.85,67.85,26359.0,67.1264,67.1264,66.9586,66.9586,26359.0
2024-01-31 13:30:00,67.88,67.93,67.85,67.85,15648.0,66.9882,67.0376,66.9586,66.9586,15648.0
2024-01-31 13:40:00,67.86,68.02,67.86,68.01,15292.0,66.9685,67.1264,66.9685,67.1165,15292.0
2024-01-31 13:50:00,68.01,68.01,67.92,67.94,37111.0,67.1165,67.1165,67.0277,67.0474,37111.0
2024-01-31 14:00:00,68.0,68.07,67.46,67.6,346643.0,67.1067,67.1757,66.5738,66.7119,346643.0
2024-01-31 14:10:00,67.64,67.8,67.52,67.53,111218.0,66.7514,66.9093,66.633,66.6428,111218.0
2024-01-31 14:20:00,67.53,67.64,67.45,67.6,99274.0,66.6428,66.7514,66.5639,66.7119,99274.0
2024-01-31 14:30:00,67.59,68.18,67.51,68.11,297081.0,66.702,67.2843,66.6231,67.2152,297081.0
2024-01-31 14:40:00,68.11,68.39,68.05,68.06,207108.0,67.2152,67.4915,67.156,67.1659,207108.0
2024-01-31 14:50:00,68.09,68.09,67.65,67.69,114825.0,67.1955,67.1955,66.7613,66.8007,114825.0
2024-01-31 15:00:00,67.69,67.72,66.9,67.2,609604.0,66.8007,66.8303,66.0211,66.3172,609604.0
2024-01-31 15:10:00,67.2,67.32,67.06,67.06,223172.0,66.3172,66.4356,66.179,66.179,223172.0
2024-01-31 15:20:00,67.06,67.38,67.04,67.17,156461.0,66.179,66.4948,66.1593,66.2876,156461.0
2024-01-31 15:30:00,67.17,67.2,66.84,66.97,244378.0,66.2876,66.3172,65.9619,66.0902,244378.0
2024-01-31 15:40:00,66.94,66.99,66.81,66.87,184767.0,66.0606,66.1099,65.9323,65.9915,184767.0
2024-01-31 15:50:00,66.87,66.99,66.68,66.69,312906.0,65.9915,66.1099,65.804,65.8139,312906.0
2024-02-01 09:30:00,67.11,67.39,67.1,67.3,285126.0,66.2284,66.5047,66.2185,66.4159,285126.0
2024-02-01 09:40:00,67.3,67.42,67.22,67.24,187056.0,66.4159,66.5343,66.3369,66.3566,187056.0
2024-02-01 09:50:00,67.23,67.33,67.14,67.24,104933.0,66.3468,66.4455,66.258,66.3566,104933.0
2024-02-01 10:00:00,67.2,67.5,67.01,67.48,257001.0,66.3172,66.6132,66.1297,66.5935,257001.0
2024-02-01 10:10:00,67.48,67.5,67.37,67.45,98286.0,66.5935,66.6132,66.4849,66.5639,98286.0
2024-02-01 10:20:00,67.39,67.55,67.24,67.55,168141.0,66.5047,66.6626,66.3566,66.6626,168141.0
2024-02-01 10:30:00,67.55,67.56,67.46,67.49,74261.0,66.6626,66.6724,66.5738,66.6034,74261.0
2024-02-01 10:40:00,67.49,67.49,67.32,67.35,41367.0,66.6034,66.6034,66.4356,66.4652,41367.0
2024-02-01 10:50:00,67.33,67.33,66.96,66.97,226723.0,66.4455,66.4455,66.0803,66.0902,226723.0
2024-02-01 11:00:00,66.97,67.1,66.94,67.02,104407.0,66.0902,66.2185,66.0606,66.1395,104407.0
2024-02-01 11:10:00,67.01,67.07,66.89,67.01,73889.0,66.1297,66.1889,66.0112,66.1297,73889.0
2024-02-01 11:20:00,67.01,67.14,66.99,67.1,63371.0,66.1297,66.258,66.1099,66.2185,63371.0
2024-02-01 11:30:00,67.11,67.31,67.11,67.31,41121.0,66.2284,66.4257,66.2284,66.4257,41121.0
2024-02-01 11:40:00,67.33,67.38,67.3,67.34,29205.0,66.4455,66.4948,66.4159,66.4553,29205.0
2024-02-01 11:50:00,67.38,67.44,67.37,67.41,26546.0,66.4948,66.554,66.4849,66.5244,26546.0
2024-02-01 12:00:00,67.42,67.83,67.41,67.8,81042.0,66.5343,66.9389,66.5244,66.9093,81042.0
2024-02-01 12:10:00,67.8,67.85,67.66,67.67,91214.0,66.9093,66.9586,66.7711,66.781,91214.0
2024-02-01 12:20:00,67.66,67.7,67.6,67.63,32977.0,66.7711,66.8106,66.7119,66.7415,32977.0
2024-02-01 12:30:00,67.63,67.68,67.61,67.66,41505.0,66.7415,66.7909,66.7218,66.7711,41505.0
2024-02-01 12:40:00,67.65,67.86,67.62,67.86,44111.0,66.7613,66.9685,66.7317,66.9685,44111.0
2024-02-01 12:50:00,67.86,68.12,67.81,67.88,146620.0,66.9685,67.2251,66.9192,66.9882,146620.0
2024-02-01 13:00:00,67.89,67.9,67.55,67.61,46006.0,66.9981,67.008,66.6626,66.7218,46006.0
2024-02-01 13:10:00,67.62,67.83,67.61,67.81,122288.0,66.7317,66.9389,66.7218,66.9192,122288.0
2024-02-01 13:20:00,67.81,67.83,67.72,67.77,20142.0,66.9192,66.9389,66.8303,66.8797,20142.0
2024-02-01 13:30:00,67.78,67.93,67.61,67.67,96063.0,66.8895,67.0376,66.7218,66.781,96063.0
2024-02-01 13:40:00,67.67,67.85,67.65,67.82,38009.0,66.781,66.9586,66.7613,66.929,38009.0
2024-02-01 13:50:00,67.86,67.9,67.8,67.84,41797.0,66.9685,67.008,66.9093,66.9488,41797.0
2024-02-01 14:00:00,67.84,68.01,67.84,68.01,39709.0,66.9488,67.1165,66.9488,67.1165,39709.0
2024-02-01 14:10:00,68.03,68.03,67.83,67.94,69090.0,67.1363,67.1363,66.9389,67.0474,69090.0
2024-02-01 14:20:00,67.95,67.97,67.86,67.9,40449.0,67.0573,67.0771,66.9685,67.008,40449.0
2024-02-01 14:30:00,67.9,67.96,67.8,67.94,23259.0,67.008,67.0672,66.9093,67.0474,23259.0
2024-02-01 14:40:00,67.95,68.19,67.95,68.11,81600.0,67.0573,67.2942,67.0573,67.2152,81600.0
2024-02-01 14:50:00,68.12,68.2,68.1,68.19,27774.0,67.2251,67.304,67.2053,67.2942,27774.0
2024-02-01 15:00:00,68.2,68.32,68.16,68.2,47100.0,67.304,67.4225,67.2646,67.304,47100.0
2024-02-01 15:10:00,68.23,68.26,68.11,68.24,66428.0,67.3336,67.3632,67.2152,67.3435,66428.0
2024-02-01 15:20:00,68.23,68.25,68.19,68.23,27564.0,67.3336,67.3534,67.2942,67.3336,27564.0
2024-02-01 15:30:00,68.26,68.31,68.23,68.3,25797.0,67.3632,67.4126,67.3336,67.4027,25797.0
2024-02-01 15:40:00,68.31,68.34,68.15,68.16,78418.0,67.4126,67.4422,67.2547,67.2646,78418.0
2024-02-01 15:50:00,68.16,68.38,68.09,68.38,94701.0,67.2646,67.4817,67.1955,67.4817,94701.0
2024-02-02 09:30:00,68.5,68.63,68.41,68.61,230909.0,67.6001,67.7284,67.5113,67.7086,230909.0
2024-02-02 09:40:00,68.63,68.86,68.5,68.7,210518.0,67.7284,67.9554,67.6001,67.7975,210518.0
2024-02-02 09:50:00,68.7,68.81,68.55,68.73,122396.0,67.7975,67.906,67.6494,67.8271,122396.0
2024-02-02 10:00:00,68.72,68.81,68.6,68.62,74239.0,67.8172,67.906,67.6988,67.7185,74239.0
2024-02-02 10:10:00,68.66,68.83,68.61,68.81,52971.0,67.758,67.9258,67.7086,67.906,52971.0
2024-02-02 10:20:00,68.81,68.96,68.75,68.83,88034.0,67.906,68.054,67.8468,67.9258,88034.0
2024-02-02 10:30:00,68.86,68.95,68.7,68.94,75719.0,67.9554,68.0442,67.7975,68.0343,75719.0
2024-02-02 10:40:00,68.97,69.27,68.97,69.14,75805.0,68.0639,68.36,68.0639,68.2317,75805.0
2024-02-02 10:50:00,69.14,69.26,69.09,69.19,33064.0,68.2317,68.3501,68.1823,68.281,33064.0
2024-02-02 11:00:00,69.23,69.24,69.07,69.18,37013.0,68.3205,68.3304,68.1626,68.2712,37013.0
2024-02-02 11:10:00,69.21,69.31,69.19,69.22,19815.0,68.3008,68.3994,68.281,68.3106,19815.0
2024-02-02 11:20:00,69.23,69.47,69.16,69.42,98281.0,68.3205,68.5573,68.2514,68.508,98281.0
2024-02-02 11:30:00,69.45,69.56,69.43,69.55,47482.0,68.5376,68.6462,68.5179,68.6363,47482.0
2024-02-02 11:40:00,69.58,69.69,69.53,69.67,54443.0,68.6659,68.7745,68.6166,68.7547,54443.0
2024-02-02 11:50:00,69.67,69.72,69.54,69.59,65088.0,68.7547,68.8041,68.6264,68.6758,65088.0
2024-02-02 12:00:00,69.62,69.67,69.54,69.57,31065.0,68.7054,68.7547,68.6264,68.656,31065.0
2024-02-02 12:10:00,69.54,69.64,69.49,69.61,28022.0,68.6264,68.7251,68.5771,68.6955,28022.0
2024-02-02 12:20:00,69.64,69.83,69.59,69.81,51536.0,68.7251,68.9126,68.6758,68.8929,51536.0
2024-02-02 12:30:00,69.82,69.9,69.78,69.87,36803.0,68.9027,68.9817,68.8633,68.9521,36803.0
2024-02-02 12:40:00,69.87,69.87,69.23,69.44,242551.0,68.9521,68.9521,68.3205,68.5277,242551.0
2024-02-02 12:50:00,69.44,69.62,69.28,69.62,81299.0,68.5277,68.7054,68.3698,68.7054,81299.0
2024-02-02 13:00:00,69.63,69.78,69.59,69.61,82490.0,68.7152,68.8633,68.6758,68.6955,82490.0
2024-02-02 13:10:00,69.62,69.81,69.62,69.79,72150.0,68.7054,68.8929,68.7054,68.8731,72150.0
2024-02-02 13:20:00,69.79,69.86,69.58,69.64,79456.0,68.8731,68.9422,68.6659,68.7251,79456.0
2024-02-02 13:30:00,69.63,69.73,69.53,69.7,72552.0,68.7152,68.8139,68.6166,68.7843,72552.0
2024-02-02 13:40:00,69.71,69.82,69.66,69.73,65492.0,68.7942,68.9027,68.7449,68.8139,65492.0
2024-02-02 13:50:00,69.77,69.82,69.71,69.78,37776.0,68.8534,68.9027,68.7942,68.8633,37776.0
2024-02-02 14:00:00,69.8,69.98,69.8,69.95,61498.0,68.883,69.0606,68.883,69.031,61498.0
2024-02-02 14:10:00,69.95,70.1,69.92,70.0,75171.0,69.031,69.1791,69.0014,69.0804,75171.0
2024-02-02 14:20:00,70.0,70.02,69.88,69.98,62072.0,69.0804,69.1001,68.962,69.0606,62072.0
2024-02-02 14:30:00,69.99,70.16,69.97,70.13,63972.0,69.0705,69.2383,69.0508,69.2087,63972.0
2024-02-02 14:40:00,70.16,70.2,70.1,70.16,92347.0,69.2383,69.2778,69.1791,69.2383,92347.0
2024-02-02 14:50:00,70.16,70.19,70.05,70.18,166781.0,69.2383,69.2679,69.1297,69.258,166781.0
2024-02-02 15:00:00,70.18,70.22,70.09,70.2,93952.0,69.258,69.2975,69.1692,69.2778,93952.0
2024-02-02 15:10:00,70.21,70.28,70.16,70.21,116924.0,69.2876,69.3567,69.2383,69.2876,116924.0
2024-02-02 15:20:00,70.2,70.25,70.05,70.24,75100.0,69.2778,69.3271,69.1297,69.3172,75100.0
2024-02-02 15:30:00,70.24,70.24,69.99,70.05,74746.0,69.3172,69.3172,69.0705,69.1297,74746.0
2024-02-02 15:40:00,70.05,70.07,69.91,70.0,142506.0,69.1297,69.1495,68.9916,69.0804,142506.0
2024-02-02 15:50:00,69.99,70.15,69.79,69.79,344925.0,69.0705,69.2284,68.8731,68.8731,344925.0
2024-02-05 09:30:00,69.61,69.62,69.4,69.44,252654.0,68.6955,68.7054,68.4883,68.5277,252654.0
2024-02-05 09:40:00,69.44,69.55,69.38,69.49,125470.0,68.5277,68.6363,68.4685,68.5771,125470.0
2024-02-05 09:50:00,69.49,69.55,69.43,69.52,86998.0,68.5771,68.6363,68.5179,68.6067,86998.0
2024-02-05 10:00:00,69.51,69.52,69.16,69.19,152959.0,68.5968,68.6067,68.2514,68.281,152959.0
2024-02-05 10:10:00,69.19,69.25,68.79,68.88,177744.0,68.281,68.3402,67.8863,67.9751,177744.0
2024-02-05 10:20:00,68.87,68.98,68.8,68.95,131034.0,67.9652,68.0738,67.8961,68.0442,131034.0
2024-02-05 10:30:00,68.96,68.99,68.89,68.91,22112.0,68.054,68.0837,67.985,68.0047,22112.0
2024-02-05 10:40:00,68.91,68.92,68.63,68.79,136081.0,68.0047,68.0146,67.7284,67.8863,136081.0
2024-02-05 10:50:00,68.8,68.82,68.74,68.81,42839.0,67.8961,67.9159,67.8369,67.906,42839.0
2024-02-05 11:00:00,68.81,68.98,68.79,68.97,60363.0,67.906,68.0738,67.8863,68.0639,60363.0
2024-02-05 11:10:00,68.96,69.07,68.94,69.06,59293.0,68.054,68.1626,68.0343,68.1527,59293.0
2024-02-05 11:20:00,69.06,69.08,68.92,68.95,213766.0,68.1527,68.1725,68.0146,68.0442,213766.0
2024-02-05 11:30:00,68.97,69.12,68.97,69.09,45469.0,68.0639,68.2119,68.0639,68.1823,45469.0
2024-02-05 11:40:00,69.08,69.11,68.96,69.11,404422.0,68.1725,68.2021,68.054,68.2021,404422.0
2024-02-05 11:50:00,69.09,69.17,69.06,69.16,786597.0,68.1823,68.2613,68.1527,68.2514,786597.0
2024-02-05 12:00:00,69.16,69.25,69.14,69.24,37129.0,68.2514,68.3402,68.2317,68.3304,37129.0
2024-02-05 12:10:00,69.24,69.3,69.23,69.28,67641.0,68.3304,68.3896,68.3205,68.3698,67641.0
2024-02-05 12:20:00,69.28,69.33,69.16,69.33,75246.0,68.3698,68.4192,68.2514,68.4192,75246.0
2024-02-05 12:30:00,69.34,69.51,69.34,69.5,95261.0,68.4291,68.5968,68.4291,68.587,95261.0
2024-02-05 12:40:00,69.5,69.51,69.4,69.45,39889.0,68.587,68.5968,68.4883,68.5376,39889.0
2024-02-05 12:50:00,69.44,69.46,69.38,69.43,19730.0,68.5277,68.5475,68.4685,68.5179,19730.0
2024-02-05 13:00:00,69.42,69.47,69.33,69.47,61606.0,68.508,68.5573,68.4192,68.5573,61606.0
2024-02-05 13:10:00,69.47,69.55,69.43,69.48,57203.0,68.5573,68.6363,68.5179,68.5672,57203.0
2024-02-05 13:20:00,69.48,69.48,69.3,69.3,96859.0,68.5672,68.5672,68.3896,68.3896,96859.0
2024-02-05 13:30:00,69.3,69.45,69.29,69.41,192003.0,68.3896,68.5376,68.3797,68.4981,192003.0
2024-02-05 13:40:00,69.41,69.47,69.34,69.43,222324.0,68.4981,68.5573,68.4291,68.5179,222324.0
2024-02-05 13:50:00,69.43,69.45,69.35,69.45,413051.0,68.5179,68.5376,68.4389,68.5376,413051.0
2024-02-05 14:00:00,69.45,69.51,69.37,69.48,198822.0,68.5376,68.5968,68.4587,68.5672,198822.0
2024-02-05 14:10:00,69.48,69.49,69.4,69.43,221421.0,68.5672,68.5771,68.4883,68.5179,221421.0
2024-02-05 14:20:00,69.42,69.56,69.4,69.53,237135.0,68.508,68.6462,68.4883,68.6166,237135.0
2024-02-05 14:30:00,69.54,69.71,69.52,69.65,246950.0,68.6264,68.7942,68.6067,68.735,246950.0
2024-02-05 14:40:00,69.66,69.73,69.63,69.72,173145.0,68.7449,68.8139,68.7152,68.8041,173145.0
2024-02-05 14:50:00,69.72,69.72,69.64,69.69,184458.0,68.8041,68.8041,68.7251,68.7745,184458.0
2024-02-05 15:00:00,69.69,69.7,69.44,69.48,286167.0,68.7745,68.7843,68.5277,68.5672,286167.0
2024-02-05 15:10:00,69.48,69.5,69.29,69.42,301143.0,68.5672,68.587,68.3797,68.508,301143.0
2024-02-05 15:20:00,69.42,69.62,69.39,69.6,53618.0,68.508,68.7054,68.4784,68.6856,53618.0
2024-02-05 15:30:00,69.61,69.67,69.48,69.51,351353.0,68.6955,68.7547,68.5672,68.5968,351353.0
2024-02-05 15:40:00,69.51,69.52,69.38,69.39,584140.0,68.5968,68.6067,68.4685,68.4784,584140.0
2024-02-05 15:50:00,69.39,69.57,69.27,69.28,936453.0,68.4784,68.656,68.36,68.3698,936453.0
2024-02-06 09:30:00,69.55,69.67,69.49,69.59,232235.0,68.6363,68.7547,68.5771,68.6758,232235.0
2024-02-06 09:40:00,69.59,69.76,69.58,69.67,166485.0,68.6758,68.8435,68.6659,68.7547,166485.0
2024-02-06 09:50:00,69.68,69.69,69.39,69.4,98777.0,68.7646,68.7745,68.4784,68.4883,98777.0
2024-02-06 10:00:00,69.38,69.38,69.24,69.31,86889.0,68.4685,68.4685,68.3304,68.3994,86889.0
2024-02-06 10:10:00,69.3,69.42,69.17,69.36,115842.0,68.3896,68.508,68.2613,68.4488,115842.0
2024-02-06 10:20:00,69.36,69.38,69.13,69.25,71539.0,68.4488,68.4685,68.2218,68.3402,71539.0
2024-02-06 10:30:00,69.25,69.44,69.23,69.37,61748.0,68.3402,68.5277,68.3205,68.4587,61748.0
2024-02-06 10:40:00,69.37,69.4,69.26,69.3,46198.0,68.4587,68.4883,68.3501,68.3896,46198.0
2024-02-06 10:50:00,69.3,69.41,69.24,69.36,26683.0,68.3896,68.4981,68.3304,68.4488,26683.0
2024-02-06 11:00:00,69.36,69.46,69.26,69.36,30774.0,68.4488,68.5475,68.3501,68.4488,30774.0
2024-02-06 11:10:00,69.38,69.43,69.28,69.43,21573.0,68.4685,68.5179,68.3698,68.5179,21573.0
2024-02-06 11:20:00,69.44,69.51,69.42,69.48,21804.0,68.5277,68.5968,68.508,68.5672,21804.0
2024-02-06 11:30:00,69.49,69.51,69.36,69.44,13713.0,68.5771,68.5968,68.4488,68.5277,13713.0
2024-02-06 11:40:00,69.42,69.45,69.22,69.28,40482.0,68.508,68.5376,68.3106,68.3698,40482.0
2024-02-06 11:50:00,69.25,69.29,69.19,69.23,31378.0,68.3402,68.3797,68.281,68.3205,31378.0
2024-02-06 12:00:00,69.21,69.28,69.17,69.23,33239.0,68.3008,68.3698,68.2613,68.3205,33239.0
2024-02-06 12:10:00,69.24,69.28,69.15,69.23,55874.0,68.3304,68.3698,68.2416,68.3205,55874.0
2024-02-06 12:20:00,69.2,69.37,69.15,69.35,22719.0,68.2909,68.4587,68.2416,68.4389,22719.0
2024-02-06 12:30:00,69.37,69.38,69.25,69.35,27132.0,68.4587,68.4685,68.3402,68.4389,27132.0
2024-02-06 12:40:00,69.35,69.38,69.25,69.25,23692.0,68.4389,68.4685,68.3402,68.3402,23692.0
2024-02-06 12:50:00,69.26,69.34,69.26,69.27,9490.0,68.3501,68.4291,68.3501,68.36,9490.0
2024-02-06 13:00:00,69.27,69.41,69.26,69.39,35689.0,68.36,68.4981,68.3501,68.4784,35689.0
2024-02-06 13:10:00,69.37,69.38,69.25,69.29,30107.0,68.4587,68.4685,68.3402,68.3797,30107.0
2024-02-06 13:20:00,69.27,69.38,69.27,69.37,7552.0,68.36,68.4685,68.36,68.4587,7552.0
2024-02-06 13:30:00,69.38,69.51,69.38,69.5,22050.0,68.4685,68.5968,68.4685,68.587,22050.0
2024-02-06 13:40:00,69.5,69.54,69.43,69.52,9802.0,68.587,68.6264,68.5179,68.6067,9802.0
2024-02-06 13:50:00,69.53,69.55,69.49,69.55,67928.0,68.6166,68.6363,68.5771,68.6363,67928.0
2024-02-06 14:00:00,69.54,69.55,69.21,69.25,57747.0,68.6264,68.6363,68.3008,68.3402,57747.0
2024-02-06 14:10:00,69.23,69.24,69.15,69.23,34538.0,68.3205,68.3304,68.2416,68.3205,34538.0
2024-02-06 14:20:00,69.21,69.33,69.21,69.27,30995.0,68.3008,68.4192,68.3008,68.36,30995.0
2024-02-06 14:30:00,69.26,69.33,69.21,69.22,24246.0,68.3501,68.4192,68.3008,68.3106,24246.0
2024-02-06 14:40:00,69.21,69.37,69.21,69.37,15111.0,68.3008,68.4587,68.3008,68.4587,15111.0
2024-02-06 14:50:00,69.37,69.47,69.32,69.44,28417.0,68.4587,68.5573,68.4093,68.5277,28417.0
2024-02-06 15:00:00,69.45,69.55,69.42,69.49,76403.0,68.5376,68.6363,68.508,68.5771,76403.0
2024-02-06 15:10:00,69.5,69.52,69.41,69.46,36470.0,68.587,68.6067,68.4981,68.5475,36470.0
2024-02-06 15:20:00,69.47,69.5,69.41,69.45,24931.0,68.5573,68.587,68.4981,68.5376,24931.0
2024-02-06 15:30:00,69.45,69.45,69.31,69.33,30228.0,68.5376,68.5376,68.3994,68.4192,30228.0
2024-02-06 15:40:00,69.33,69.45,69.32,69.43,26594.0,68.4192,68.5376,68.4093,68.5179,26594.0
2024-02-06 15:50:00,69.43,69.69,69.43,69.67,128316.0,68.5179,68.7745,68.5179,68.7547,128316.0
2024-02-07 09:30:00,70.32,70.36,70.2,70.2,122111.0,69.3962,69.4357,69.2778,69.2778,122111.0
2024-02-07 09:40:00,70.22,70.25,70.08,70.24,126772.0,69.2975,69.3271,69.1593,69.3172,126772.0
2024-02-07 09:50:00,70.24,70.29,70.06,70.2,82035.0,69.3172,69.3666,69.1396,69.2778,82035.0
2024-02-07 10:00:00,70.2,70.27,70.11,70.27,58488.0,69.2778,69.3468,69.1889,69.3468,58488.0
2024-02-07 10:10:00,70.26,70.6,70.26,70.55,75164.0,69.337,69.6725,69.337,69.6232,75164.0
2024-02-07 10:20:00,70.55,70.79,70.53,70.78,74401.0,69.6232,69.86,69.6034,69.8501,74401.0
2024-02-07 10:30:00,70.79,70.8,70.58,70.63,58298.0,69.86,69.8699,69.6528,69.7021,58298.0
2024-02-07 10:40:00,70.64,70.71,70.58,70.69,32596.0,69.712,69.7811,69.6528,69.7613,32596.0
2024-02-07 10:50:00,70.7,70.77,70.53,70.59,60109.0,69.7712,69.8403,69.6034,69.6626,60109.0
2024-02-07 11:00:00,70.6,70.68,70.47,70.67,41158.0,69.6725,69.7515,69.5442,69.7416,41158.0
2024-02-07 11:10:00,70.68,70.7,70.57,70.6,75414.0,69.7515,69.7712,69.6429,69.6725,75414.0
2024-02-07 11:20:00,70.56,70.58,70.5,70.54,23538.0,69.633,69.6528,69.5738,69.6133,23538.0
2024-02-07 11:30:00,70.57,70.61,70.49,70.57,27594.0,69.6429,69.6824,69.5639,69.6429,27594.0
2024-02-07 11:40:00,70.55,70.64,70.52,70.56,35000.0,69.6232,69.712,69.5936,69.633,35000.0
2024-02-07 11:50:00,70.62,70.75,70.59,70.69,23250.0,69.6922,69.8205,69.6626,69.7613,23250.0
2024-02-07 12:00:00,70.71,70.72,70.65,70.72,22353.0,69.7811,69.7909,69.7218,69.7909,22353.0
2024-02-07 12:10:00,70.71,70.76,70.59,70.7,20159.0,69.7811,69.8304,69.6626,69.7712,20159.0
2024-02-07 12:20:00,70.72,70.72,70.57,70.62,21154.0,69.7909,69.7909,69.6429,69.6922,21154.0
2024-02-07 12:30:00,70.59,70.59,70.49,70.53,131417.0,69.6626,69.6626,69.5639,69.6034,131417.0
2024-02-07 12:40:00,70.53,70.62,70.45,70.57,34857.0,69.6034,69.6922,69.5245,69.6429,34857.0
2024-02-07 12:50:00,70.59,70.68,70.57,70.68,23158.0,69.6626,69.7515,69.6429,69.7515,23158.0
2024-02-07 13:00:00,70.68,70.83,70.55,70.66,112099.0,69.7515,69.8995,69.6232,69.7317,112099.0
2024-02-07 13:10:00,70.68,70.8,70.68,70.76,33075.0,69.7515,69.8699,69.7515,69.8304,33075.0
2024-02-07 13:20:00,70.77,70.85,70.74,70.85,24204.0,69.8403,69.9192,69.8107,69.9192,24204.0
2024-02-07 13:30:00,70.86,70.92,70.77,70.83,58031.0,69.9291,69.9883,69.8403,69.8995,58031.0
2024-02-07 13:40:00,70.82,70.82,70.7,70.8,29713.0,69.8896,69.8896,69.7712,69.8699,29713.0
2024-02-07 13:50:00,70.79,70.86,70.79,70.82,15787.0,69.86,69.9291,69.86,69.8896,15787.0
2024-02-07 14:00:00,70.82,70.86,70.78,70.84,14230.0,69.8896,69.9291,69.8501,69.9093,14230.0
2024-02-07 14:10:00,70.83,70.87,70.76,70.77,40056.0,69.8995,69.939,69.8304,69.8403,40056.0
2024-02-07 14:20:00,70.77,70.83,70.76,70.78,20276.0,69.8403,69.8995,69.8304,69.8501,20276.0
2024-02-07 14:30:00,70.79,70.82,70.74,70.81,20012.0,69.86,69.8896,69.8107,69.8797,20012.0
2024-02-07 14:40:00,70.8,70.89,70.79,70.86,28004.0,69.8699,69.9587,69.86,69.9291,28004.0
2024-02-07 14:50:00,70.85,70.9,70.85,70.88,24007.0,69.9192,69.9686,69.9192,69.9488,24007.0
2024-02-07 15:00:00,70.88,70.94,70.85,70.87,29748.0,69.9488,70.008,69.9192,69.939,29748.0
2024-02-07 15:10:00,70.89,70.9,70.77,70.86,164213.0,69.9587,69.9686,69.8403,69.9291,164213.0
2024-02-07 15:20:00,70.85,70.88,70.82,70.86,13624.0,69.9192,69.9488,69.8896,69.9291,13624.0
2024-02-07 15:30:00,70.84,70.87,70.8,70.85,131399.0,69.9093,69.939,69.8699,69.9192,131399.0
2024-02-07 15:40:00,70.87,70.87,70.73,70.75,52692.0,69.939,69.939,69.8008,69.8205,52692.0
2024-02-07 15:50:00,70.76,70.83,70.7,70.8,136418.0,69.8304,69.8995,69.7712,69.8699,136418.0
2024-02-08 09:30:00,70.78,70.85,70.69,70.79,83710.0,69.8501,69.9192,69.7613,69.86,83710.0
2024-02-08 09:40:00,70.8,70.81,70.67,70.68,133602.0,69.8699,69.8797,69.7416,69.7515,133602.0
2024-02-08 09:50:00,70.7,70.77,70.7,70.76,28415.0,69.7712,69.8403,69.7712,69.8304,28415.0
2024-02-08 10:00:00,70.77,70.82,70.76,70.79,36933.0,69.8403,69.8896,69.8304,69.86,36933.0
2024-02-08 10:10:00,70.8,70.8,70.71,70.77,229722.0,69.8699,69.8699,69.7811,69.8403,229722.0
2024-02-08 10:20:00,70.78,70.81,70.65,70.71,36553.0,69.8501,69.8797,69.7218,69.7811,36553.0
2024-02-08 10:30:00,70.72,70.76,70.65,70.67,29551.0,69.7909,69.8304,69.7218,69.7416,29551.0
2024-02-08 10:40:00,70.66,70.74,70.57,70.74,83360.0,69.7317,69.8107,69.6429,69.8107,83360.0
2024-02-08 10:50:00,70.73,70.82,70.73,70.8,39969.0,69.8008,69.8896,69.8008,69.8699,39969.0
2024-02-08 11:00:00,70.81,70.82,70.68,70.69,39702.0,69.8797,69.8896,69.7515,69.7613,39702.0
2024-02-08 11:10:00,70.69,70.73,70.64,70.65,10015.0,69.7613,69.8008,69.712,69.7218,10015.0
2024-02-08 11:20:00,70.68,70.74,70.57,70.57,38167.0,69.7515,69.8107,69.6429,69.6429,38167.0
2024-02-08 11:30:00,70.57,70.69,70.57,70.69,31536.0,69.6429,69.7613,69.6429,69.7613,31536.0
2024-02-08 11:40:00,70.68,70.71,70.6,70.62,146536.0,69.7515,69.7811,69.6725,69.6922,146536.0
2024-02-08 11:50:00,70.64,70.72,70.64,70.71,17926.0,69.712,69.7909,69.712,69.7811,17926.0
2024-02-08 12:00:00,70.71,70.72,70.63,70.64,49481.0,69.7811,69.7909,69.7021,69.712,49481.0
2024-02-08 12:10:00,70.66,70.73,70.66,70.73,12317.0,69.7317,69.8008,69.7317,69.8008,12317.0
2024-02-08 12:20:00,70.73,70.8,70.71,70.77,9949.0,69.8008,69.8699,69.7811,69.8403,9949.0
2024-02-08 12:30:00,70.75,70.79,70.73,70.76,20709.0,69.8205,69.86,69.8008,69.8304,20709.0
2024-02-08 12:40:00,70.76,70.76,70.64,70.65,25210.0,69.8304,69.8304,69.712,69.7218,25210.0
2024-02-08 12:50:00,70.65,70.69,70.6,70.64,9835.0,69.7218,69.7613,69.6725,69.712,9835.0
2024-02-08 13:00:00,70.63,70.84,70.62,70.74,97199.0,69.7021,69.9093,69.6922,69.8107,97199.0
2024-02-08 13:10:00,70.75,70.77,70.69,70.7,10953.0,69.8205,69.8403,69.7613,69.7712,10953.0
2024-02-08 13:20:00,70.72,70.78,70.7,70.77,27553.0,69.7909,69.8501,69.7712,69.8403,27553.0
2024-02-08 13:30:00,70.79,70.85,70.75,70.84,18173.0,69.86,69.9192,69.8205,69.9093,18173.0
2024-02-08 13:40:00,70.84,70.84,70.76,70.8,8198.0,69.9093,69.9093,69.8304,69.8699,8198.0
2024-02-08 13:50:00,70.8,70.8,70.74,70.8,26607.0,69.8699,69.8699,69.8107,69.8699,26607.0
2024-02-08 14:00:00,70.81,70.84,70.71,70.73,23443.0,69.8797,69.9093,69.7811,69.8008,23443.0
2024-02-08 14:10:00,70.72,70.79,70.72,70.78,8226.0,69.7909,69.86,69.7909,69.8501,8226.0
2024-02-08 14:20:00,70.79,70.8,70.71,70.72,8708.0,69.86,69.8699,69.7811,69.7909,8708.0
2024-02-08 14:30:00,70.71,70.73,70.65,70.7,8868.0,69.7811,69.8008,69.7218,69.7712,8868.0
2024-02-08 14:40:00,70.7,70.79,70.7,70.75,26740.0,69.7712,69.86,69.7712,69.8205,26740.0
2024-02-08 14:50:00,70.77,70.85,70.76,70.82,25819.0,69.8403,69.9192,69.8304,69.8896,25819.0
2024-02-08 15:00:00,70.84,70.88,70.82,70.83,17149.0,69.9093,69.9488,69.8896,69.8995,17149.0
2024-02-08 15:10:00,70.84,70.88,70.83,70.87,6922.0,69.9093,69.9488,69.8995,69.939,6922.0
2024-02-08 15:20:00,70.9,70.92,70.86,70.88,22621.0,69.9686,69.9883,69.9291,69.9488,22621.0
2024-02-08 15:30:00,70.88,70.9,70.85,70.87,8035.0,69.9488,69.9686,69.9192,69.939,8035.0
2024-02-08 15:40:00,70.87,70.89,70.76,70.77,56276.0,69.939,69.9587,69.8304,69.8403,56276.0
2024-02-08 15:50:00,70.78,70.96,70.73,70.87,143200.0,69.8501,70.0278,69.8008,69.939,143200.0
2024-02-09 09:30:00,71.0,71.09,70.89,71.04,181768.0,70.0672,70.1561,69.9587,70.1067,181768.0
2024-02-09 09:40:00,71.05,71.11,71.02,71.05,37391.0,70.1166,70.1758,70.087,70.1166,37391.0
2024-02-09 09:50:00,71.05,71.19,70.97,71.19,149965.0,70.1166,70.2548,70.0376,70.2548,149965.0
2024-02-09 10:00:00,71.19,71.22,71.07,71.2,73065.0,70.2548,70.2844,70.1363,70.2646,73065.0
2024-02-09 10:10:00,71.19,71.25,71.11,71.16,68385.0,70.2548,70.314,70.1758,70.2251,68385.0
2024-02-09 10:20:00,71.15,71.23,71.12,71.22,46193.0,70.2153,70.2942,70.1857,70.2844,46193.0
2024-02-09 10:30:00,71.23,71.31,71.19,71.25,63953.0,70.2942,70.3732,70.2548,70.314,63953.0
2024-02-09 10:40:00,71.27,71.31,71.22,71.28,39380.0,70.3337,70.3732,70.2844,70.3436,39380.0
2024-02-09 10:50:00,71.3,71.32,71.24,71.31,16531.0,70.3633,70.383,70.3041,70.3732,16531.0
2024-02-09 11:00:00,71.31,71.37,71.27,71.31,57215.0,70.3732,70.4324,70.3337,70.3732,57215.0
2024-02-09 11:10:00,71.31,71.38,71.27,71.31,25554.0,70.3732,70.4423,70.3337,70.3732,25554.0
2024-02-09 11:20:00,71.31,71.33,71.22,71.25,26510.0,70.3732,70.3929,70.2844,70.314,26510.0
2024-02-09 11:30:00,71.25,71.27,71.13,71.2,16649.0,70.314,70.3337,70.1955,70.2646,16649.0
2024-02-09 11:40:00,71.22,71.29,71.21,71.28,13063.0,70.2844,70.3534,70.2745,70.3436,13063.0
2024-02-09 11:50:00,71.26,71.27,71.18,71.22,11507.0,70.3238,70.3337,70.2449,70.2844,11507.0
2024-02-09 12:00:00,71.21,71.22,71.15,71.19,13490.0,70.2745,70.2844,70.2153,70.2548,13490.0
2024-02-09 12:10:00,71.2,71.26,71.2,71.21,10739.0,70.2646,70.3238,70.2646,70.2745,10739.0
2024-02-09 12:20:00,71.2,71.36,71.2,71.35,19244.0,70.2646,70.4225,70.2646,70.4126,19244.0
2024-02-09 12:30:00,71.36,71.38,71.27,71.31,78583.0,70.4225,70.4423,70.3337,70.3732,78583.0
2024-02-09 12:40:00,71.32,71.42,71.32,71.4,63027.0,70.383,70.4817,70.383,70.462,63027.0
2024-02-09 12:50:00,71.41,71.46,71.38,71.45,29461.0,70.4719,70.5212,70.4423,70.5113,29461.0
2024-02-09 13:00:00,71.46,71.47,71.42,71.44,11966.0,70.5212,70.5311,70.4817,70.5015,11966.0
2024-02-09 13:10:00,71.44,71.48,71.4,71.44,30696.0,70.5015,70.5409,70.462,70.5015,30696.0
2024-02-09 13:20:00,71.45,71.55,71.45,71.53,42234.0,70.5113,70.61,70.5113,70.5903,42234.0
2024-02-09 13:30:00,71.54,71.59,71.51,71.54,46449.0,70.6002,70.6495,70.5705,70.6002,46449.0
2024-02-09 13:40:00,71.52,71.53,71.47,71.51,18285.0,70.5804,70.5903,70.5311,70.5705,18285.0
2024-02-09 13:50:00,71.49,71.53,71.46,71.52,3653.0,70.5508,70.5903,70.5212,70.5804,3653.0
2024-02-09 14:00:00,71.53,71.57,71.51,71.52,10539.0,70.5903,70.6298,70.5705,70.5804,10539.0
2024-02-09 14:10:00,71.53,71.59,71.53,71.59,14514.0,70.5903,70.6495,70.5903,70.6495,14514.0
2024-02-09 14:20:00,71.59,71.64,71.58,71.62,16662.0,70.6495,70.6988,70.6396,70.6791,16662.0
2024-02-09 14:30:00,71.64,71.67,71.63,71.66,22855.0,70.6988,70.7284,70.689,70.7186,22855.0
2024-02-09 14:40:00,71.67,71.78,71.66,71.72,210500.0,70.7284,70.837,70.7186,70.7778,210500.0
2024-02-09 14:50:00,71.72,71.74,71.68,71.68,68594.0,70.7778,70.7975,70.7383,70.7383,68594.0
2024-02-09 15:00:00,71.69,71.69,71.55,71.6,122176.0,70.7482,70.7482,70.61,70.6594,122176.0
2024-02-09 15:10:00,71.62,71.69,71.58,71.67,91792.0,70.6791,70.7482,70.6396,70.7284,91792.0
2024-02-09 15:20:00,71.67,71.68,71.61,71.63,32833.0,70.7284,70.7383,70.6692,70.689,32833.0
2024-02-09 15:30:00,71.63,71.63,71.56,71.6,27150.0,70.689,70.689,70.6199,70.6594,27150.0
2024-02-09 15:40:00,71.59,71.61,71.53,71.53,81953.0,70.6495,70.6692,70.5903,70.5903,81953.0
2024-02-09 15:50:00,71.52,71.7,71.52,71.64,146118.0,70.5804,70.7581,70.5804,70.6988,146118.0
2024-02-12 09:30:00,71.65,71.72,71.64,71.68,76292.0,70.7087,70.7778,70.6988,70.7383,76292.0
2024-02-12 09:40:00,71.68,71.7,71.64,71.66,94591.0,70.7383,70.7581,70.6988,70.7186,94591.0
2024-02-12 09:50:00,71.66,71.72,71.65,71.7,34885.0,70.7186,70.7778,70.7087,70.7581,34885.0
2024-02-12 10:00:00,71.7,71.7,71.61,71.66,63461.0,70.7581,70.7581,70.6692,70.7186,63461.0
2024-02-12 10:10:00,71.66,71.67,71.59,71.64,16075.0,70.7186,70.7284,70.6495,70.6988,16075.0
2024-02-12 10:20:00,71.63,71.7,71.62,71.68,10104.0,70.689,70.7581,70.6791,70.7383,10104.0
2024-02-12 10:30:00,71.68,71.75,71.68,71.73,20144.0,70.7383,70.8074,70.7383,70.7877,20144.0
2024-02-12 10:40:00,71.74,71.83,71.72,71.81,46371.0,70.7975,70.8863,70.7778,70.8666,46371.0
2024-02-12 10:50:00,71.81,71.91,71.81,71.89,72481.0,70.8666,70.9653,70.8666,70.9456,72481.0
2024-02-12 11:00:00,71.91,71.95,71.85,71.95,28248.0,70.9653,71.0048,70.9061,71.0048,28248.0
2024-02-12 11:10:00,71.95,72.01,71.9,71.98,36801.0,71.0048,71.064,70.9554,71.0344,36801.0
2024-02-12 11:20:00,72.0,72.14,71.98,72.13,27103.0,71.0541,71.1923,71.0344,71.1824,27103.0
2024-02-12 11:30:00,72.14,72.29,72.12,72.23,85954.0,71.1923,71.3403,71.1725,71.2811,85954.0
2024-02-12 11:40:00,72.23,72.28,72.16,72.16,37687.0,71.2811,71.3304,71.212,71.212,37687.0
2024-02-12 11:50:00,72.18,72.27,72.18,72.24,23667.0,71.2317,71.3206,71.2317,71.291,23667.0
2024-02-12 12:00:00,72.24,72.29,72.18,72.25,36620.0,71.291,71.3403,71.2317,71.3008,36620.0
2024-02-12 12:10:00,72.23,72.29,72.19,72.23,32066.0,71.2811,71.3403,71.2416,71.2811,32066.0
2024-02-12 12:20:00,72.23,72.23,72.08,72.15,108165.0,71.2811,71.2811,71.1331,71.2021,108165.0
2024-02-12 12:30:00,72.14,72.16,72.09,72.11,13690.0,71.1923,71.212,71.1429,71.1627,13690.0
2024-02-12 12:40:00,72.12,72.17,72.06,72.16,10811.0,71.1725,71.2219,71.1133,71.212,10811.0
2024-02-12 12:50:00,72.15,72.21,72.14,72.21,25249.0,71.2021,71.2614,71.1923,71.2614,25249.0
2024-02-12 13:00:00,72.21,72.24,72.18,72.18,15415.0,71.2614,71.291,71.2317,71.2317,15415.0
2024-02-12 13:10:00,72.22,72.28,72.21,72.27,12556.0,71.2712,71.3304,71.2614,71.3206,12556.0
2024-02-12 13:20:00,72.28,72.28,72.02,72.04,46688.0,71.3304,71.3304,71.0738,71.0936,46688.0
2024-02-12 13:30:00,72.03,72.04,71.81,71.86,70875.0,71.0837,71.0936,70.8666,70.9159,70875.0
2024-02-12 13:40:00,71.84,71.88,71.79,71.86,35437.0,70.8962,70.9357,70.8469,70.9159,35437.0
2024-02-12 13:50:00,71.85,71.93,71.84,71.91,13779.0,70.9061,70.985,70.8962,70.9653,13779.0
2024-02-12 14:00:00,71.89,71.91,71.8,71.88,32355.0,70.9456,70.9653,70.8567,70.9357,32355.0
2024-02-12 14:10:00,71.89,71.9,71.43,71.43,91906.0,70.9456,70.9554,70.4916,70.4916,91906.0
2024-02-12 14:20:00,71.41,71.63,71.38,71.61,90155.0,70.4719,70.689,70.4423,70.6692,90155.0
2024-02-12 14:30:00,71.6,71.64,71.53,71.6,59343.0,70.6594,70.6988,70.5903,70.6594,59343.0
2024-02-12 14:40:00,71.62,71.66,71.52,71.55,51121.0,70.6791,70.7186,70.5804,70.61,51121.0
2024-02-12 14:50:00,71.54,71.54,71.42,71.45,26606.0,70.6002,70.6002,70.4817,70.5113,26606.0
2024-02-12 15:00:00,71.45,71.58,71.45,71.55,46280.0,70.5113,70.6396,70.5113,70.61,46280.0
2024-02-12 15:10:00,71.56,71.62,71.55,71.6,26758.0,70.6199,70.6791,70.61,70.6594,26758.0
2024-02-12 15:20:00,71.6,71.62,71.54,71.56,16858.0,70.6594,70.6791,70.6002,70.6199,16858.0
2024-02-12 15:30:00,71.57,71.61,71.53,71.57,22899.0,70.6298,70.6692,70.5903,70.6298,22899.0
2024-02-12 15:40:00,71.56,71.63,71.53,71.59,24270.0,70.6199,70.689,70.5903,70.6495,24270.0
2024-02-12 15:50:00,71.58,71.65,71.46,71.59,206785.0,70.6396,70.7087,70.5212,70.6495,206785.0
2024-02-13 09:30:00,69.73,69.9,69.57,69.73,445160.0,68.8139,68.9817,68.656,68.8139,445160.0
2024-02-13 09:40:00,69.73,69.76,69.59,69.59,130199.0,68.8139,68.8435,68.6758,68.6758,130199.0
2024-02-13 09:50:00,69.59,69.65,69.47,69.52,175287.0,68.6758,68.735,68.5573,68.6067,175287.0
2024-02-13 10:00:00,69.51,69.54,69.41,69.42,105445.0,68.5968,68.6264,68.4981,68.508,105445.0
2024-02-13 10:10:00,69.43,69.53,69.35,69.51,91529.0,68.5179,68.6166,68.4389,68.5968,91529.0
2024-02-13 10:20:00,69.52,69.82,69.51,69.82,96500.0,68.6067,68.9027,68.5968,68.9027,96500.0
2024-02-13 10:30:00,69.83,69.91,69.75,69.9,114686.0,68.9126,68.9916,68.8337,68.9817,114686.0
2024-02-13 10:40:00,69.9,69.92,69.81,69.87,77698.0,68.9817,69.0014,68.8929,68.9521,77698.0
2024-02-13 10:50:00,69.87,69.94,69.72,69.74,79467.0,68.9521,69.0212,68.8041,68.8238,79467.0
2024-02-13 11:00:00,69.74,70.01,69.74,69.99,49609.0,68.8238,69.0903,68.8238,69.0705,49609.0
2024-02-13 11:10:00,69.99,69.99,69.86,69.9,38300.0,69.0705,69.0705,68.9422,68.9817,38300.0
2024-02-13 11:20:00,69.92,70.06,69.92,70.02,17466.0,69.0014,69.1396,69.0014,69.1001,17466.0
2024-02-13 11:30:00,70.02,70.08,69.92,70.08,70417.0,69.1001,69.1593,69.0014,69.1593,70417.0
2024-02-13 11:40:00,70.1,70.1,70.01,70.06,28062.0,69.1791,69.1791,69.0903,69.1396,28062.0
2024-02-13 11:50:00,70.03,70.06,69.85,69.88,45893.0,69.11,69.1396,68.9324,68.962,45893.0
2024-02-13 12:00:00,69.87,69.9,69.78,69.78,38690.0,68.9521,68.9817,68.8633,68.8633,38690.0
2024-02-13 12:10:00,69.8,69.89,69.74,69.83,30213.0,68.883,68.9718,68.8238,68.9126,30213.0
2024-02-13 12:20:00,69.83,69.87,69.68,69.72,38135.0,68.9126,68.9521,68.7646,68.8041,38135.0
2024-02-13 12:30:00,69.73,69.93,69.73,69.92,26912.0,68.8139,69.0113,68.8139,69.0014,26912.0
2024-02-13 12:40:00,69.93,69.94,69.81,69.82,6007.0,69.0113,69.0212,68.8929,68.9027,6007.0
2024-02-13 12:50:00,69.79,69.85,69.62,69.63,49881.0,68.8731,68.9324,68.7054,68.7152,49881.0
2024-02-13 13:00:00,69.66,69.67,69.59,69.62,11085.0,68.7449,68.7547,68.6758,68.7054,11085.0
2024-02-13 13:10:00,69.61,69.69,69.58,69.64,12615.0,68.6955,68.7745,68.6659,68.7251,12615.0
2024-02-13 13:20:00,69.65,69.68,69.59,69.65,456767.0,68.735,68.7646,68.6758,68.735,456767.0
2024-02-13 13:30:00,69.64,69.66,69.53,69.59,352152.0,68.7251,68.7449,68.6166,68.6758,352152.0
2024-02-13 13:40:00,69.6,69.6,69.44,69.46,193079.0,68.6856,68.6856,68.5277,68.5475,193079.0
2024-02-13 13:50:00,69.45,69.47,69.39,69.45,391413.0,68.5376,68.5573,68.4784,68.5376,391413.0
2024-02-13 14:00:00,69.45,69.45,69.15,69.18,70442.0,68.5376,68.5376,68.2416,68.2712,70442.0
2024-02-13 14:10:00,69.18,69.18,68.96,69.05,174993.0,68.2712,68.2712,68.054,68.1429,174993.0
2024-02-13 14:20:00,69.05,69.1,68.94,69.05,71399.0,68.1429,68.1922,68.0343,68.1429,71399.0
2024-02-13 14:30:00,69.03,69.25,69.02,69.22,89348.0,68.1231,68.3402,68.1133,68.3106,89348.0
2024-02-13 14:40:00,69.23,69.27,68.92,68.92,242777.0,68.3205,68.36,68.0146,68.0146,242777.0
2024-02-13 14:50:00,68.92,68.95,68.74,68.81,71653.0,68.0146,68.0442,67.8369,67.906,71653.0
2024-02-13 15:00:00,68.81,68.86,68.7,68.75,68008.0,67.906,67.9554,67.7975,67.8468,68008.0
2024-02-13 15:10:00,68.76,68.82,68.68,68.69,54179.0,67.8567,67.9159,67.7777,67.7876,54179.0
2024-02-13 15:20:00,68.7,68.82,68.63,68.82,79935.0,67.7975,67.9159,67.7284,67.9159,79935.0
2024-02-13 15:30:00,68.81,69.0,68.77,68.95,125547.0,67.906,68.0935,67.8665,68.0442,125547.0
2024-02-13 15:40:00,68.95,69.29,68.94,69.26,132525.0,68.0442,68.3797,68.0343,68.3501,132525.0
2024-02-13 15:50:00,69.27,69.62,69.16,69.62,319871.0,68.36,68.7054,68.2514,68.7054,319871.0
2024-02-14 09:30:00,70.34,70.48,70.09,70.1,229495.0,69.4159,69.5541,69.1692,69.1791,229495.0
2024-02-14 09:40:00,70.09,70.38,70.07,70.28,67211.0,69.1692,69.4554,69.1495,69.3567,67211.0
2024-02-14 09:50:00,70.3,70.36,70.19,70.35,45347.0,69.3764,69.4357,69.2679,69.4258,45347.0
2024-02-14 10:00:00,70.37,70.44,70.29,70.32,50349.0,69.4455,69.5146,69.3666,69.3962,50349.0
2024-02-14 10:10:00,70.34,70.52,70.32,70.51,65403.0,69.4159,69.5936,69.3962,69.5837,65403.0
2024-02-14 10:20:00,70.51,70.67,70.51,70.58,80005.0,69.5837,69.7416,69.5837,69.6528,80005.0
2024-02-14 10:30:00,70.61,70.63,70.47,70.49,45055.0,69.6824,69.7021,69.5442,69.5639,45055.0
2024-02-14 10:40:00,70.5,70.5,70.34,70.41,53407.0,69.5738,69.5738,69.4159,69.485,53407.0
2024-02-14 10:50:00,70.42,70.43,70.1,70.12,49841.0,69.4949,69.5047,69.1791,69.1988,49841.0
2024-02-14 11:00:00,70.1,70.1,69.89,70.04,160091.0,69.1791,69.1791,68.9718,69.1199,160091.0
2024-02-14 11:10:00,70.03,70.14,69.95,70.04,68349.0,69.11,69.2185,69.031,69.1199,68349.0
2024-02-14 11:20:00,70.03,70.21,69.96,70.19,102926.0,69.11,69.2876,69.0409,69.2679,102926.0
2024-02-14 11:30:00,70.2,70.22,70.16,70.18,81882.0,69.2778,69.2975,69.2383,69.258,81882.0
2024-02-14 11:40:00,70.18,70.21,69.96,70.07,40135.0,69.258,69.2876,69.0409,69.1495,40135.0
2024-02-14 11:50:00,70.07,70.14,69.93,69.94,169108.0,69.1495,69.2185,69.0113,69.0212,169108.0
2024-02-14 12:00:00,69.93,69.93,69.67,69.86,91186.0,69.0113,69.0113,68.7547,68.9422,91186.0
2024-02-14 12:10:00,69.89,70.02,69.88,70.02,29493.0,68.9718,69.1001,68.962,69.1001,29493.0
2024-02-14 12:20:00,69.98,70.12,69.93,70.12,25739.0,69.0606,69.1988,69.0113,69.1988,25739.0
2024-02-14 12:30:00,70.13,70.17,70.08,70.1,21888.0,69.2087,69.2482,69.1593,69.1791,21888.0
2024-02-14 12:40:00,70.09,70.2,70.08,70.2,34204.0,69.1692,69.2778,69.1593,69.2778,34204.0
2024-02-14 12:50:00,70.19,70.22,70.15,70.17,15143.0,69.2679,69.2975,69.2284,69.2482,15143.0
2024-02-14 13:00:00,70.17,70.28,70.13,70.15,26903.0,69.2482,69.3567,69.2087,69.2284,26903.0
2024-02-14 13:10:00,70.08,70.13,69.96,70.1,36694.0,69.1593,69.2087,69.0409,69.1791,36694.0
2024-02-14 13:20:00,70.05,70.11,70.03,70.1,14507.0,69.1297,69.1889,69.11,69.1791,14507.0
2024-02-14 13:30:00,70.1,70.41,70.09,70.4,30980.0,69.1791,69.485,69.1692,69.4751,30980.0
2024-02-14 13:40:00,70.4,70.44,70.28,70.34,31463.0,69.4751,69.5146,69.3567,69.4159,31463.0
2024-02-14 13:50:00,70.35,70.36,70.17,70.26,18818.0,69.4258,69.4357,69.2482,69.337,18818.0
2024-02-14 14:00:00,70.29,70.29,69.92,69.97,54659.0,69.3666,69.3666,69.0014,69.0508,54659.0
2024-02-14 14:10:00,69.97,70.14,69.95,70.09,59728.0,69.0508,69.2185,69.031,69.1692,59728.0
2024-02-14 14:20:00,70.06,70.3,70.06,70.3,23797.0,69.1396,69.3764,69.1396,69.3764,23797.0
2024-02-14 14:30:00,70.32,70.43,70.25,70.38,51364.0,69.3962,69.5047,69.3271,69.4554,51364.0
2024-02-14 14:40:00,70.34,70.39,70.29,70.34,17687.0,69.4159,69.4653,69.3666,69.4159,17687.0
2024-02-14 14:50:00,70.31,70.38,70.26,70.36,26578.0,69.3863,69.4554,69.337,69.4357,26578.0
2024-02-14 15:00:00,70.39,70.49,70.29,70.47,88595.0,69.4653,69.5639,69.3666,69.5442,88595.0
2024-02-14 15:10:00,70.47,70.56,70.42,70.54,30021.0,69.5442,69.633,69.4949,69.6133,30021.0
2024-02-14 15:20:00,70.54,70.74,70.52,70.71,64969.0,69.6133,69.8107,69.5936,69.7811,64969.0
2024-02-14 15:30:00,70.69,70.71,70.55,70.7,53283.0,69.7613,69.7811,69.6232,69.7712,53283.0
2024-02-14 15:40:00,70.71,70.8,70.66,70.78,204211.0,69.7811,69.8699,69.7317,69.8501,204211.0
2024-02-14 15:50:00,70.77,70.98,70.75,70.86,373981.0,69.8403,70.0475,69.8205,69.9291,373981.0
2024-02-15 09:30:00,71.0,71.22,70.98,71.17,185204.0,70.0672,70.2844,70.0475,70.235,185204.0
2024-02-15 09:40:00,71.17,71.26,71.07,71.22,141880.0,70.235,70.3238,70.1363,70.2844,141880.0
2024-02-15 09:50:00,71.21,71.3,71.05,71.08,94675.0,70.2745,70.3633,70.1166,70.1462,94675.0
2024-02-15 10:00:00,71.11,71.23,71.07,71.23,56830.0,70.1758,70.2942,70.1363,70.2942,56830.0
2024-02-15 10:10:00,71.24,71.36,71.19,71.3,41563.0,70.3041,70.4225,70.2548,70.3633,41563.0
2024-02-15 10:20:00,71.28,71.36,71.1,71.11,86590.0,70.3436,70.4225,70.1659,70.1758,86590.0
2024-02-15 10:30:00,71.11,71.17,71.0,71.15,70707.0,70.1758,70.235,70.0672,70.2153,70707.0
2024-02-15 10:40:00,71.14,71.15,71.07,71.13,23389.0,70.2054,70.2153,70.1363,70.1955,23389.0
2024-02-15 10:50:00,71.13,71.18,71.1,71.15,25124.0,70.1955,70.2449,70.1659,70.2153,25124.0
2024-02-15 11:00:00,71.17,71.17,70.86,70.9,76337.0,70.235,70.235,69.9291,69.9686,76337.0
2024-02-15 11:10:00,70.89,71.05,70.87,70.99,79996.0,69.9587,70.1166,69.939,70.0574,79996.0
2024-02-15 11:20:00,70.97,71.08,70.96,71.05,49934.0,70.0376,70.1462,70.0278,70.1166,49934.0
2024-02-15 11:30:00,71.05,71.15,71.02,71.14,33283.0,70.1166,70.2153,70.087,70.2054,33283.0
2024-02-15 11:40:00,71.16,71.24,71.16,71.19,35026.0,70.2251,70.3041,70.2251,70.2548,35026.0
2024-02-15 11:50:00,71.19,71.19,71.03,71.15,41597.0,70.2548,70.2548,70.0969,70.2153,41597.0
2024-02-15 12:00:00,71.15,71.18,71.11,71.16,28165.0,70.2153,70.2449,70.1758,70.2251,28165.0
2024-02-15 12:10:00,71.17,71.3,71.17,71.29,29897.0,70.235,70.3633,70.235,70.3534,29897.0
2024-02-15 12:20:00,71.29,71.33,71.24,71.31,32347.0,70.3534,70.3929,70.3041,70.3732,32347.0
2024-02-15 12:30:00,71.33,71.34,71.28,71.32,21082.0,70.3929,70.4028,70.3436,70.383,21082.0
2024-02-15 12:40:00,71.33,71.37,71.25,71.28,23490.0,70.3929,70.4324,70.314,70.3436,23490.0
2024-02-15 12:50:00,71.29,71.34,71.21,71.21,71041.0,70.3534,70.4028,70.2745,70.2745,71041.0
2024-02-15 13:00:00,71.21,71.43,71.18,71.41,30285.0,70.2745,70.4916,70.2449,70.4719,30285.0
2024-02-15 13:10:00,71.41,71.56,71.41,71.56,45462.0,70.4719,70.6199,70.4719,70.6199,45462.0
2024-02-15 13:20:00,71.58,71.61,71.5,71.61,78708.0,70.6396,70.6692,70.5607,70.6692,78708.0
2024-02-15 13:30:00,71.62,71.67,71.51,71.58,39358.0,70.6791,70.7284,70.5705,70.6396,39358.0
2024-02-15 13:40:00,71.59,71.62,71.47,71.49,54025.0,70.6495,70.6791,70.5311,70.5508,54025.0
2024-02-15 13:50:00,71.52,71.6,71.5,71.59,71329.0,70.5804,70.6594,70.5607,70.6495,71329.0
2024-02-15 14:00:00,71.6,71.7,71.56,71.64,49488.0,70.6594,70.7581,70.6199,70.6988,49488.0
2024-02-15 14:10:00,71.65,71.66,71.49,71.64,64289.0,70.7087,70.7186,70.5508,70.6988,64289.0
2024-02-15 14:20:00,71.64,71.65,71.53,71.63,136358.0,70.6988,70.7087,70.5903,70.689,136358.0
2024-02-15 14:30:00,71.63,71.7,71.61,71.65,167695.0,70.689,70.7581,70.6692,70.7087,167695.0
2024-02-15 14:40:00,71.65,71.75,71.62,71.75,26282.0,70.7087,70.8074,70.6791,70.8074,26282.0
2024-02-15 14:50:00,71.76,71.81,71.69,71.73,35614.0,70.8173,70.8666,70.7482,70.7877,35614.0
2024-02-15 15:00:00,71.73,71.73,71.62,71.63,35832.0,70.7877,70.7877,70.6791,70.689,35832.0
2024-02-15 15:10:00,71.63,71.74,71.63,71.64,30194.0,70.689,70.7975,70.689,70.6988,30194.0
2024-02-15 15:20:00,71.63,71.68,71.53,71.66,37826.0,70.689,70.7383,70.5903,70.7186,37826.0
2024-02-15 15:30:00,71.66,71.69,71.57,71.57,113979.0,70.7186,70.7482,70.6298,70.6298,113979.0
2024-02-15 15:40:00,71.58,71.61,71.53,71.55,42766.0,70.6396,70.6692,70.5903,70.61,42766.0
2024-02-15 15:50:00,71.55,71.78,71.55,71.76,315832.0,70.61,70.837,70.61,70.8173,315832.0
2024-02-16 09:30:00,71.69,71.73,71.43,71.43,159993.0,70.7482,70.7877,70.4916,70.4916,159993.0
2024-02-16 09:40:00,71.44,71.49,71.4,71.45,26713.0,70.5015,70.5508,70.462,70.5113,26713.0
2024-02-16 09:50:00,71.44,71.45,70.98,71.1,104820.0,70.5015,70.5113,70.0475,70.1659,104820.0
2024-02-16 10:00:00,71.08,71.21,70.84,71.18,166028.0,70.1462,70.2745,69.9093,70.2449,166028.0
2024-02-16 10:10:00,71.19,71.32,71.18,71.3,49996.0,70.2548,70.383,70.2449,70.3633,49996.0
2024-02-16 10:20:00,71.31,71.32,71.1,71.26,37617.0,70.3732,70.383,70.1659,70.3238,37617.0
2024-02-16 10:30:00,71.23,71.4,71.14,71.4,33473.0,70.2942,70.462,70.2054,70.462,33473.0
2024-02-16 10:40:00,71.43,71.52,71.37,71.41,36537.0,70.4916,70.5804,70.4324,70.4719,36537.0
2024-02-16 10:50:00,71.37,71.49,71.37,71.43,29910.0,70.4324,70.5508,70.4324,70.4916,29910.0
2024-02-16 11:00:00,71.46,71.59,71.45,71.59,41016.0,70.5212,70.6495,70.5113,70.6495,41016.0
2024-02-16 11:10:00,71.59,71.72,71.55,71.68,18951.0,70.6495,70.7778,70.61,70.7383,18951.0
2024-02-16 11:20:00,71.69,71.78,71.69,71.72,28642.0,70.7482,70.837,70.7482,70.7778,28642.0
2024-02-16 11:30:00,71.74,71.8,71.66,71.73,78377.0,70.7975,70.8567,70.7186,70.7877,78377.0
2024-02-16 11:40:00,71.77,71.87,71.74,71.78,44051.0,70.8271,70.9258,70.7975,70.837,44051.0
2024-02-16 11:50:00,71.78,71.88,71.75,71.82,57277.0,70.837,70.9357,70.8074,70.8765,57277.0
2024-02-16 12:00:00,71.81,71.86,71.75,71.75,33820.0,70.8666,70.9159,70.8074,70.8074,33820.0
2024-02-16 12:10:00,71.75,71.77,71.7,71.73,23751.0,70.8074,70.8271,70.7581,70.7877,23751.0
2024-02-16 12:20:00,71.73,71.83,71.7,71.82,13045.0,70.7877,70.8863,70.7581,70.8765,13045.0
2024-02-16 12:30:00,71.83,71.84,71.72,71.72,20199.0,70.8863,70.8962,70.7778,70.7778,20199.0
2024-02-16 12:40:00,71.72,71.8,71.72,71.78,6738.0,70.7778,70.8567,70.7778,70.837,6738.0
2024-02-16 12:50:00,71.76,71.76,71.66,71.69,7955.0,70.8173,70.8173,70.7186,70.7482,7955.0
2024-02-16 13:00:00,71.69,71.69,71.44,71.53,43644.0,70.7482,70.7482,70.5015,70.5903,43644.0
2024-02-16 13:10:00,71.51,71.53,71.4,71.49,438758.0,70.5705,70.5903,70.462,70.5508,438758.0
2024-02-16 13:20:00,71.49,71.71,71.49,71.66,101161.0,70.5508,70.7679,70.5508,70.7186,101161.0
2024-02-16 13:30:00,71.67,71.73,71.65,71.73,124473.0,70.7284,70.7877,70.7087,70.7877,124473.0
2024-02-16 13:40:00,71.74,71.79,71.7,71.76,14046.0,70.7975,70.8469,70.7581,70.8173,14046.0
2024-02-16 13:50:00,71.77,71.86,71.77,71.86,19416.0,70.8271,70.9159,70.8271,70.9159,19416.0
2024-02-16 14:00:00,71.86,71.98,71.86,71.96,54621.0,70.9159,71.0344,70.9159,71.0146,54621.0
2024-02-16 14:10:00,71.97,71.99,71.93,71.93,38786.0,71.0245,71.0442,70.985,70.985,38786.0
2024-02-16 14:20:00,71.93,71.96,71.91,71.94,86358.0,70.985,71.0146,70.9653,70.9949,86358.0
2024-02-16 14:30:00,71.94,71.95,71.74,71.8,152017.0,70.9949,71.0048,70.7975,70.8567,152017.0
2024-02-16 14:40:00,71.8,71.82,71.17,71.31,284602.0,70.8567,70.8765,70.235,70.3732,284602.0
2024-02-16 14:50:00,71.32,71.34,71.19,71.34,233850.0,70.383,70.4028,70.2548,70.4028,233850.0
2024-02-16 15:00:00,71.34,71.39,71.25,71.3,212744.0,70.4028,70.4521,70.314,70.3633,212744.0
2024-02-16 15:10:00,71.29,71.31,71.19,71.3,253688.0,70.3534,70.3732,70.2548,70.3633,253688.0
2024-02-16 15:20:00,71.31,71.39,71.25,71.34,256638.0,70.3732,70.4521,70.314,70.4028,256638.0
2024-02-16 15:30:00,71.35,71.37,71.21,71.23,31117.0,70.4126,70.4324,70.2745,70.2942,31117.0
2024-02-16 15:40:00,71.23,71.23,70.9,70.91,207963.0,70.2942,70.2942,69.9686,69.9784,207963.0
2024-02-16 15:50:00,70.91,71.12,70.89,71.05,292931.0,69.9784,70.1857,69.9587,70.1166,292931.0
2024-02-20 09:30:00,70.53,70.71,70.37,70.38,162107.0,69.6034,69.7811,69.4455,69.4554,162107.0
2024-02-20 09:40:00,70.36,70.36,70.15,70.22,178284.0,69.4357,69.4357,69.2284,69.2975,178284.0
2024-02-20 09:50:00,70.22,70.32,70.08,70.22,92185.0,69.2975,69.3962,69.1593,69.2975,92185.0
2024-02-20 10:00:00,70.21,70.24,70.07,70.14,78302.0,69.2876,69.3172,69.1495,69.2185,78302.0
2024-02-20 10:10:00,70.16,70.16,69.99,70.08,90619.0,69.2383,69.2383,69.0705,69.1593,90619.0
2024-02-20 10:20:00,70.07,70.22,70.04,70.09,48607.0,69.1495,69.2975,69.1199,69.1692,48607.0
2024-02-20 10:30:00,70.07,70.08,69.96,70.04,64077.0,69.1495,69.1593,69.0409,69.1199,64077.0
2024-02-20 10:40:00,70.07,70.21,70.05,70.2,260732.0,69.1495,69.2876,69.1297,69.2778,260732.0
2024-02-20 10:50:00,70.22,70.32,70.21,70.29,34345.0,69.2975,69.3962,69.2876,69.3666,34345.0
2024-02-20 11:00:00,70.32,70.39,70.26,70.27,29812.0,69.3962,69.4653,69.337,69.3468,29812.0
2024-02-20 11:10:00,70.25,70.32,70.21,70.25,20839.0,69.3271,69.3962,69.2876,69.3271,20839.0
2024-02-20 11:20:00,70.22,70.3,70.19,70.29,23325.0,69.2975,69.3764,69.2679,69.3666,23325.0
2024-02-20 11:30:00,70.28,70.3,70.06,70.13,41228.0,69.3567,69.3764,69.1396,69.2087,41228.0
2024-02-20 11:40:00,70.13,70.19,70.1,70.14,20998.0,69.2087,69.2679,69.1791,69.2185,20998.0
2024-02-20 11:50:00,70.12,70.15,69.94,69.95,56889.0,69.1988,69.2284,69.0212,69.031,56889.0
2024-02-20 12:00:00,69.94,69.94,69.78,69.81,107791.0,69.0212,69.0212,68.8633,68.8929,107791.0
2024-02-20 12:10:00,69.8,69.85,69.68,69.72,47230.0,68.883,68.9324,68.7646,68.8041,47230.0
2024-02-20 12:20:00,69.69,69.77,69.69,69.75,28293.0,68.7745,68.8534,68.7745,68.8337,28293.0
2024-02-20 12:30:00,69.75,69.86,69.59,69.62,41955.0,68.8337,68.9422,68.6758,68.7054,41955.0
2024-02-20 12:40:00,69.62,69.87,69.62,69.78,35214.0,68.7054,68.9521,68.7054,68.8633,35214.0
2024-02-20 12:50:00,69.77,69.91,69.74,69.88,30931.0,68.8534,68.9916,68.8238,68.962,30931.0
2024-02-20 13:00:00,69.9,69.91,69.8,69.87,31096.0,68.9817,68.9916,68.883,68.9521,31096.0
2024-02-20 13:10:00,69.86,69.89,69.72,69.89,12925.0,68.9422,68.9718,68.8041,68.9718,12925.0
2024-02-20 13:20:00,69.88,70.01,69.75,69.79,27412.0,68.962,69.0903,68.8337,68.8731,27412.0
2024-02-20 13:30:00,69.8,69.8,69.67,69.75,29367.0,68.883,68.883,68.7547,68.8337,29367.0
2024-02-20 13:40:00,69.78,69.94,69.78,69.89,52371.0,68.8633,69.0212,68.8633,68.9718,52371.0
2024-02-20 13:50:00,69.89,70.0,69.89,69.98,24248.0,68.9718,69.0804,68.9718,69.0606,24248.0
2024-02-20 14:00:00,70.0,70.03,69.87,69.94,106541.0,69.0804,69.11,68.9521,69.0212,106541.0
2024-02-20 14:10:00,69.98,70.04,69.81,70.03,23321.0,69.0606,69.1199,68.8929,69.11,23321.0
2024-02-20 14:20:00,70.03,70.03,69.85,70.02,21436.0,69.11,69.11,68.9324,69.1001,21436.0
2024-02-20 14:30:00,70.01,70.05,69.95,69.97,13764.0,69.0903,69.1297,69.031,69.0508,13764.0
2024-02-20 14:40:00,70.02,70.2,69.99,70.2,46718.0,69.1001,69.2778,69.0705,69.2778,46718.0
2024-02-20 14:50:00,70.22,70.24,70.14,70.23,23148.0,69.2975,69.3172,69.2185,69.3074,23148.0
2024-02-20 15:00:00,70.24,70.25,70.11,70.23,22367.0,69.3172,69.3271,69.1889,69.3074,22367.0
2024-02-20 15:10:00,70.26,70.27,70.14,70.17,26834.0,69.337,69.3468,69.2185,69.2482,26834.0
2024-02-20 15:20:00,70.15,70.25,70.1,70.23,48622.0,69.2284,69.3271,69.1791,69.3074,48622.0
2024-02-20 15:30:00,70.26,70.27,69.79,69.89,201038.0,69.337,69.3468,68.8731,68.9718,201038.0
2024-02-20 15:40:00,69.88,70.09,69.87,70.02,179255.0,68.962,69.1692,68.9521,69.1001,179255.0
2024-02-20 15:50:00,70.03,70.26,69.95,70.25,285211.0,69.11,69.337,69.031,69.3271,285211.0
2024-02-21 09:30:00,69.85,69.92,69.73,69.9,218756.0,68.9324,69.0014,68.8139,68.9817,218756.0
2024-02-21 09:40:00,69.88,69.92,69.71,69.81,82287.0,68.962,69.0014,68.7942,68.8929,82287.0
2024-02-21 09:50:00,69.78,69.85,69.74,69.78,25235.0,68.8633,68.9324,68.8238,68.8633,25235.0
2024-02-21 10:00:00,69.8,70.04,69.78,69.97,48762.0,68.883,69.1199,68.8633,69.0508,48762.0
2024-02-21 10:10:00,69.95,70.02,69.9,69.97,23847.0,69.031,69.1001,68.9817,69.0508,23847.0
2024-02-21 10:20:00,69.96,69.99,69.83,69.84,41184.0,69.0409,69.0705,68.9126,68.9225,41184.0
2024-02-21 10:30:00,69.83,69.86,69.74,69.83,54877.0,68.9126,68.9422,68.8238,68.9126,54877.0
2024-02-21 10:40:00,69.82,69.87,69.74,69.86,31586.0,68.9027,68.9521,68.8238,68.9422,31586.0
2024-02-21 10:50:00,69.86,69.87,69.81,69.81,7761.0,68.9422,68.9521,68.8929,68.8929,7761.0
2024-02-21 11:00:00,69.82,70.0,69.8,69.98,41501.0,68.9027,69.0804,68.883,69.0606,41501.0
2024-02-21 11:10:00,69.97,70.1,69.97,70.04,22173.0,69.0508,69.1791,69.0508,69.1199,22173.0
2024-02-21 11:20:00,70.07,70.07,69.95,69.96,64335.0,69.1495,69.1495,69.031,69.0409,64335.0
2024-02-21 11:30:00,69.97,69.98,69.87,69.95,29801.0,69.0508,69.0606,68.9521,69.031,29801.0
2024-02-21 11:40:00,69.91,69.96,69.89,69.96,3203.0,68.9916,69.0409,68.9718,69.0409,3203.0
2024-02-21 11:50:00,69.98,70.05,69.97,70.01,10116.0,69.0606,69.1297,69.0508,69.0903,10116.0
2024-02-21 12:00:00,70.0,70.0,69.75,69.78,11797.0,69.0804,69.0804,68.8337,68.8633,11797.0
2024-02-21 12:10:00,69.76,69.81,69.71,69.81,25470.0,68.8435,68.8929,68.7942,68.8929,25470.0
2024-02-21 12:20:00,69.8,69.81,69.75,69.75,8064.0,68.883,68.8929,68.8337,68.8337,8064.0
2024-02-21 12:30:00,69.75,69.79,69.72,69.77,5947.0,68.8337,68.8731,68.8041,68.8534,5947.0
2024-02-21 12:40:00,69.77,69.82,69.63,69.81,24402.0,68.8534,68.9027,68.7152,68.8929,24402.0
2024-02-21 12:50:00,69.81,69.91,69.8,69.89,17270.0,68.8929,68.9916,68.883,68.9718,17270.0
2024-02-21 13:00:00,69.89,69.89,69.57,69.77,82598.0,68.9718,68.9718,68.656,68.8534,82598.0
2024-02-21 13:10:00,69.77,69.93,69.76,69.88,24726.0,68.8534,69.0113,68.8435,68.962,24726.0
2024-02-21 13:20:00,69.88,69.89,69.79,69.81,21993.0,68.962,68.9718,68.8731,68.8929,21993.0
2024-02-21 13:30:00,69.81,69.86,69.76,69.83,19920.0,68.8929,68.9422,68.8435,68.9126,19920.0
2024-02-21 13:40:00,69.83,69.89,69.8,69.87,15394.0,68.9126,68.9718,68.883,68.9521,15394.0
2024-02-21 13:50:00,69.88,69.88,69.78,69.82,13759.0,68.962,68.962,68.8633,68.9027,13759.0
2024-02-21 14:00:00,69.81,70.03,69.66,69.93,90761.0,68.8929,69.11,68.7449,69.0113,90761.0
2024-02-21 14:10:00,69.94,69.96,69.75,69.79,42513.0,69.0212,69.0409,68.8337,68.8731,42513.0
2024-02-21 14:20:00,69.78,69.83,69.51,69.63,49625.0,68.8633,68.9126,68.5968,68.7152,49625.0
2024-02-21 14:30:00,69.64,69.66,69.45,69.51,12059.0,68.7251,68.7449,68.5376,68.5968,12059.0
2024-02-21 14:40:00,69.5,69.55,69.42,69.55,39983.0,68.587,68.6363,68.508,68.6363,39983.0
2024-02-21 14:50:00,69.56,69.65,69.53,69.61,130048.0,68.6462,68.735,68.6166,68.6955,130048.0
2024-02-21 15:00:00,69.59,69.63,69.46,69.46,21145.0,68.6758,68.7152,68.5475,68.5475,21145.0
2024-02-21 15:10:00,69.49,69.56,69.39,69.47,196643.0,68.5771,68.6462,68.4784,68.5573,196643.0
2024-02-21 15:20:00,69.45,69.58,69.32,69.57,28045.0,68.5376,68.6659,68.4093,68.656,28045.0
2024-02-21 15:30:00,69.58,70.03,69.57,69.99,83619.0,68.6659,69.11,68.656,69.0705,83619.0
2024-02-21 15:40:00,70.0,70.11,69.97,70.06,88380.0,69.0804,69.1889,69.0508,69.1396,88380.0
2024-02-21 15:50:00,70.06,70.4,70.05,70.36,168399.0,69.1396,69.4751,69.1297,69.4357,168399.0
2024-02-22 09:30:00,72.24,72.28,71.97,72.09,450213.0,71.291,71.3304,71.0245,71.1429,450213.0
2024-02-22 09:40:00,72.1,72.53,72.09,72.52,198227.0,71.1528,71.5771,71.1429,71.5673,198227.0
2024-02-22 09:50:00,72.52,72.64,72.38,72.52,94038.0,71.5673,71.6857,71.4291,71.5673,94038.0
2024-02-22 10:00:00,72.53,72.6,72.44,72.47,112355.0,71.5771,71.6462,71.4883,71.5179,112355.0
2024-02-22 10:10:00,72.47,72.57,72.41,72.45,94116.0,71.5179,71.6166,71.4587,71.4982,94116.0
2024-02-22 10:20:00,72.44,72.63,72.43,72.62,71743.0,71.4883,71.6758,71.4785,71.666,71743.0
2024-02-22 10:30:00,72.62,72.73,72.56,72.57,83124.0,71.666,71.7745,71.6068,71.6166,83124.0
2024-02-22 10:40:00,72.58,72.61,72.38,72.4,81192.0,71.6265,71.6561,71.4291,71.4489,81192.0
2024-02-22 10:50:00,72.4,72.49,72.4,72.44,32389.0,71.4489,71.5377,71.4489,71.4883,32389.0
2024-02-22 11:00:00,72.46,72.55,72.4,72.45,28286.0,71.5081,71.5969,71.4489,71.4982,28286.0
2024-02-22 11:10:00,72.47,72.7,72.47,72.67,42688.0,71.5179,71.7449,71.5179,71.7153,42688.0
2024-02-22 11:20:00,72.68,72.7,72.62,72.63,134349.0,71.7252,71.7449,71.666,71.6758,134349.0
2024-02-22 11:30:00,72.64,72.77,72.64,72.7,36287.0,71.6857,71.814,71.6857,71.7449,36287.0
2024-02-22 11:40:00,72.7,72.76,72.53,72.6,89612.0,71.7449,71.8041,71.5771,71.6462,89612.0
2024-02-22 11:50:00,72.59,72.63,72.56,72.59,42558.0,71.6364,71.6758,71.6068,71.6364,42558.0
2024-02-22 12:00:00,72.59,72.71,72.5,72.7,49253.0,71.6364,71.7548,71.5475,71.7449,49253.0
2024-02-22 12:10:00,72.7,72.71,72.62,72.71,17888.0,71.7449,71.7548,71.666,71.7548,17888.0
2024-02-22 12:20:00,72.71,72.81,72.7,72.79,35657.0,71.7548,71.8535,71.7449,71.8337,35657.0
2024-02-22 12:30:00,72.79,72.83,72.78,72.78,42295.0,71.8337,71.8732,71.8239,71.8239,42295.0
2024-02-22 12:40:00,72.78,72.8,72.7,72.8,19685.0,71.8239,71.8436,71.7449,71.8436,19685.0
2024-02-22 12:50:00,72.8,72.94,72.8,72.92,30458.0,71.8436,71.9818,71.8436,71.962,30458.0
2024-02-22 13:00:00,72.93,72.96,72.87,72.96,32303.0,71.9719,72.0015,71.9127,72.0015,32303.0
2024-02-22 13:10:00,72.95,72.95,72.83,72.92,35529.0,71.9916,71.9916,71.8732,71.962,35529.0
2024-02-22 13:20:00,72.93,73.04,72.91,73.02,39046.0,71.9719,72.0804,71.9522,72.0607,39046.0
2024-02-22 13:30:00,73.05,73.11,73.02,73.09,64598.0,72.0903,72.1495,72.0607,72.1298,64598.0
2024-02-22 13:40:00,73.11,73.16,73.1,73.14,23684.0,72.1495,72.1989,72.1397,72.1791,23684.0
2024-02-22 13:50:00,73.14,73.17,73.07,73.16,26263.0,72.1791,72.2087,72.1101,72.1989,26263.0
2024-02-22 14:00:00,73.16,73.29,73.15,73.23,36886.0,72.1989,72.3272,72.189,72.268,36886.0
2024-02-22 14:10:00,73.24,73.37,73.22,73.33,37928.0,72.2778,72.4061,72.2581,72.3666,37928.0
2024-02-22 14:20:00,73.34,73.5,73.34,73.49,41512.0,72.3765,72.5344,72.3765,72.5245,41512.0
2024-02-22 14:30:00,73.5,73.5,73.27,73.31,74332.0,72.5344,72.5344,72.3074,72.3469,74332.0
2024-02-22 14:40:00,73.31,73.32,73.21,73.23,52282.0,72.3469,72.3568,72.2482,72.268,52282.0
2024-02-22 14:50:00,73.23,73.26,73.06,73.14,171073.0,72.268,72.2976,72.1002,72.1791,171073.0
2024-02-22 15:00:00,73.14,73.3,73.12,73.18,79298.0,72.1791,72.337,72.1594,72.2186,79298.0
2024-02-22 15:10:00,73.19,73.32,73.15,73.32,80157.0,72.2285,72.3568,72.189,72.3568,80157.0
2024-02-22 15:20:00,73.31,73.37,73.28,73.29,38425.0,72.3469,72.4061,72.3173,72.3272,38425.0
2024-02-22 15:30:00,73.3,73.4,73.19,73.37,79636.0,72.337,72.4357,72.2285,72.4061,79636.0
2024-02-22 15:40:00,73.39,73.46,73.26,73.28,60067.0,72.4258,72.4949,72.2976,72.3173,60067.0
2024-02-22 15:50:00,73.28,73.45,73.22,73.23,239157.0,72.3173,72.4851,72.2581,72.268,239157.0
2024-02-23 09:30:00,73.72,73.9,73.69,73.85,172678.0,72.7515,72.9291,72.7219,72.8798,172678.0
2024-02-23 09:40:00,73.87,73.98,73.83,73.88,108821.0,72.8995,73.0081,72.8601,72.9094,108821.0
2024-02-23 09:50:00,73.88,73.98,73.69,73.87,91204.0,72.9094,73.0081,72.7219,72.8995,91204.0
2024-02-23 10:00:00,73.88,73.88,73.74,73.83,35049.0,72.9094,72.9094,72.7713,72.8601,35049.0
2024-02-23 10:10:00,73.82,73.92,73.79,73.84,44509.0,72.8502,72.9489,72.8206,72.8699,44509.0
2024-02-23 10:20:00,73.84,73.89,73.72,73.72,109065.0,72.8699,72.9193,72.7515,72.7515,109065.0
2024-02-23 10:30:00,73.73,73.83,73.66,73.76,41533.0,72.7614,72.8601,72.6923,72.791,41533.0
2024-02-23 10:40:00,73.8,73.84,73.58,73.6,53484.0,72.8305,72.8699,72.6134,72.6331,53484.0
2024-02-23 10:50:00,73.61,73.69,73.49,73.57,55249.0,72.643,72.7219,72.5245,72.6035,55249.0
2024-02-23 11:00:00,73.58,73.58,73.22,73.26,83946.0,72.6134,72.6134,72.2581,72.2976,83946.0
2024-02-23 11:10:00,73.26,73.29,73.11,73.23,31169.0,72.2976,72.3272,72.1495,72.268,31169.0
2024-02-23 11:20:00,73.24,73.42,73.23,73.41,32309.0,72.2778,72.4555,72.268,72.4456,32309.0
2024-02-23 11:30:00,73.41,73.47,73.29,73.47,35958.0,72.4456,72.5048,72.3272,72.5048,35958.0
2024-02-23 11:40:00,73.47,73.47,73.37,73.39,28826.0,72.5048,72.5048,72.4061,72.4258,28826.0
2024-02-23 11:50:00,73.37,73.52,73.37,73.52,27882.0,72.4061,72.5541,72.4061,72.5541,27882.0
2024-02-23 12:00:00,73.51,73.63,73.5,73.6,39491.0,72.5443,72.6627,72.5344,72.6331,39491.0
2024-02-23 12:10:00,73.61,73.66,73.48,73.5,51796.0,72.643,72.6923,72.5147,72.5344,51796.0
2024-02-23 12:20:00,73.56,73.59,73.38,73.44,35847.0,72.5936,72.6232,72.416,72.4752,35847.0
2024-02-23 12:30:00,73.41,73.52,73.31,73.52,34994.0,72.4456,72.5541,72.3469,72.5541,34994.0
2024-02-23 12:40:00,73.52,73.54,73.38,73.54,40661.0,72.5541,72.5739,72.416,72.5739,40661.0
2024-02-23 12:50:00,73.52,73.55,73.48,73.48,6602.0,72.5541,72.5837,72.5147,72.5147,6602.0
2024-02-23 13:00:00,73.54,73.55,73.48,73.49,34840.0,72.5739,72.5837,72.5147,72.5245,34840.0
2024-02-23 13:10:00,73.49,73.61,73.49,73.61,22934.0,72.5245,72.643,72.5245,72.643,22934.0
2024-02-23 13:20:00,73.62,73.64,73.6,73.62,12795.0,72.6528,72.6726,72.6331,72.6528,12795.0
2024-02-23 13:30:00,73.62,73.67,73.57,73.61,24743.0,72.6528,72.7022,72.6035,72.643,24743.0
2024-02-23 13:40:00,73.61,73.63,73.52,73.58,17333.0,72.643,72.6627,72.5541,72.6134,17333.0
2024-02-23 13:50:00,73.57,73.57,73.48,73.51,6861.0,72.6035,72.6035,72.5147,72.5443,6861.0
2024-02-23 14:00:00,73.51,73.52,73.39,73.44,22033.0,72.5443,72.5541,72.4258,72.4752,22033.0
2024-02-23 14:10:00,73.44,73.44,73.34,73.35,15514.0,72.4752,72.4752,72.3765,72.3864,15514.0
2024-02-23 14:20:00,73.36,73.41,73.26,73.3,11494.0,72.3962,72.4456,72.2976,72.337,11494.0
2024-02-23 14:30:00,73.29,73.44,73.29,73.44,14523.0,72.3272,72.4752,72.3272,72.4752,14523.0
2024-02-23 14:40:00,73.43,73.43,73.36,73.38,22872.0,72.4653,72.4653,72.3962,72.416,22872.0
2024-02-23 14:50:00,73.38,73.47,73.34,73.46,20979.0,72.416,72.5048,72.3765,72.4949,20979.0
2024-02-23 15:00:00,73.46,73.53,73.33,73.36,34981.0,72.4949,72.564,72.3666,72.3962,34981.0
2024-02-23 15:10:00,73.34,73.44,73.32,73.41,29102.0,72.3765,72.4752,72.3568,72.4456,29102.0
2024-02-23 15:20:00,73.42,73.45,73.32,73.35,81602.0,72.4555,72.4851,72.3568,72.3864,81602.0
2024-02-23 15:30:00,73.36,73.48,73.28,73.42,76299.0,72.3962,72.5147,72.3173,72.4555,76299.0
2024-02-23 15:40:00,73.44,73.55,73.39,73.53,150598.0,72.4752,72.5837,72.4258,72.564,150598.0
2024-02-23 15:50:00,73.54,73.58,73.32,73.32,256663.0,72.5739,72.6134,72.3568,72.3568,256663.0
2024-02-26 09:30:00,73.43,73.56,73.4,73.49,137468.0,72.4653,72.5936,72.4357,72.5245,137468.0
2024-02-26 09:40:00,73.5,73.53,73.27,73.36,84076.0,72.5344,72.564,72.3074,72.3962,84076.0
2024-02-26 09:50:00,73.38,73.45,73.34,73.41,62223.0,72.416,72.4851,72.3765,72.4456,62223.0
2024-02-26 10:00:00,73.42,73.46,73.33,73.42,46220.0,72.4555,72.4949,72.3666,72.4555,46220.0
2024-02-26 10:10:00,73.45,73.46,73.3,73.36,44346.0,72.4851,72.4949,72.337,72.3962,44346.0
2024-02-26 10:20:00,73.36,73.43,73.32,73.33,26272.0,72.3962,72.4653,72.3568,72.3666,26272.0
2024-02-26 10:30:00,73.34,73.43,73.27,73.33,52758.0,72.3765,72.4653,72.3074,72.3666,52758.0
2024-02-26 10:40:00,73.33,73.34,73.24,73.26,29951.0,72.3666,72.3765,72.2778,72.2976,29951.0
2024-02-26 10:50:00,73.26,73.3,73.18,73.21,45168.0,72.2976,72.337,72.2186,72.2482,45168.0
2024-02-26 11:00:00,73.19,73.24,73.08,73.14,25379.0,72.2285,72.2778,72.1199,72.1791,25379.0
2024-02-26 11:10:00,73.12,73.26,73.12,73.19,24878.0,72.1594,72.2976,72.1594,72.2285,24878.0
2024-02-26 11:20:00,73.2,73.23,73.08,73.18,30445.0,72.2383,72.268,72.1199,72.2186,30445.0
2024-02-26 11:30:00,73.18,73.23,73.12,73.23,67854.0,72.2186,72.268,72.1594,72.268,67854.0
2024-02-26 11:40:00,73.24,73.26,73.19,73.26,11055.0,72.2778,72.2976,72.2285,72.2976,11055.0
2024-02-26 11:50:00,73.26,73.31,73.26,73.27,16237.0,72.2976,72.3469,72.2976,72.3074,16237.0
2024-02-26 12:00:00,73.27,73.27,73.15,73.2,19430.0,72.3074,72.3074,72.189,72.2383,19430.0
2024-02-26 12:10:00,73.16,73.24,73.15,73.21,18612.0,72.1989,72.2778,72.189,72.2482,18612.0
2024-02-26 12:20:00,73.21,73.31,73.2,73.28,9430.0,72.2482,72.3469,72.2383,72.3173,9430.0
2024-02-26 12:30:00,73.3,73.32,73.18,73.18,18570.0,72.337,72.3568,72.2186,72.2186,18570.0
2024-02-26 12:40:00,73.2,73.21,73.14,73.17,9607.0,72.2383,72.2482,72.1791,72.2087,9607.0
2024-02-26 12:50:00,73.16,73.17,73.11,73.15,14424.0,72.1989,72.2087,72.1495,72.189,14424.0
2024-02-26 13:00:00,73.14,73.2,73.04,73.17,815755.0,72.1791,72.2383,72.0804,72.2087,815755.0
2024-02-26 13:10:00,73.18,73.23,73.1,73.12,20589.0,72.2186,72.268,72.1397,72.1594,20589.0
2024-02-26 13:20:00,73.09,73.11,72.91,72.95,108919.0,72.1298,72.1495,71.9522,71.9916,108919.0
2024-02-26 13:30:00,72.95,72.98,72.78,72.89,154640.0,71.9916,72.0212,71.8239,71.9324,154640.0
2024-02-26 13:40:00,72.9,73.0,72.89,72.93,2279954.0,71.9423,72.041,71.9324,71.9719,2279954.0
2024-02-26 13:50:00,72.94,73.02,72.89,73.02,99903.0,71.9818,72.0607,71.9324,72.0607,99903.0
2024-02-26 14:00:00,73.03,73.13,73.02,73.05,109407.0,72.0706,72.1693,72.0607,72.0903,109407.0
2024-02-26 14:10:00,73.05,73.07,72.93,72.98,105692.0,72.0903,72.1101,71.9719,72.0212,105692.0
2024-02-26 14:20:00,72.97,73.1,72.94,73.1,92549.0,72.0114,72.1397,71.9818,72.1397,92549.0
2024-02-26 14:30:00,73.13,73.17,73.0,73.08,96431.0,72.1693,72.2087,72.041,72.1199,96431.0
2024-02-26 14:40:00,73.07,73.08,72.98,73.02,68268.0,72.1101,72.1199,72.0212,72.0607,68268.0
2024-02-26 14:50:00,73.02,73.12,72.97,72.98,68260.0,72.0607,72.1594,72.0114,72.0212,68260.0
2024-02-26 15:00:00,72.99,73.05,72.96,73.05,81855.0,72.0311,72.0903,72.0015,72.0903,81855.0
2024-02-26 15:10:00,73.04,73.14,72.98,73.0,92174.0,72.0804,72.1791,72.0212,72.041,92174.0
2024-02-26 15:20:00,73.0,73.03,72.96,73.01,94056.0,72.041,72.0706,72.0015,72.0508,94056.0
2024-02-26 15:30:00,73.02,73.04,72.86,72.92,103202.0,72.0607,72.0804,71.9028,71.962,103202.0
2024-02-26 15:40:00,72.92,72.99,72.87,72.99,96807.0,71.962,72.0311,71.9127,72.0311,96807.0
2024-02-26 15:50:00,72.99,73.02,72.73,72.76,194592.0,72.0311,72.0607,71.7745,71.8041,194592.0
2024-02-27 09:30:00,72.95,72.96,72.7,72.75,117506.0,71.9916,72.0015,71.7449,71.7943,117506.0
2024-02-27 09:40:00,72.72,72.75,72.61,72.72,82182.0,71.7647,71.7943,71.6561,71.7647,82182.0
2024-02-27 09:50:00,72.73,72.81,72.65,72.77,50928.0,71.7745,71.8535,71.6956,71.814,50928.0
2024-02-27 10:00:00,72.78,72.92,72.66,72.72,101061.0,71.8239,71.962,71.7054,71.7647,101061.0
2024-02-27 10:10:00,72.72,72.84,72.69,72.84,29755.0,71.7647,71.8831,71.735,71.8831,29755.0
2024-02-27 10:20:00,72.84,72.86,72.72,72.82,25761.0,71.8831,71.9028,71.7647,71.8633,25761.0
2024-02-27 10:30:00,72.82,72.83,72.72,72.73,31257.0,71.8633,71.8732,71.7647,71.7745,31257.0
2024-02-27 10:40:00,72.72,72.81,72.64,72.81,50055.0,71.7647,71.8535,71.6857,71.8535,50055.0
2024-02-27 10:50:00,72.8,72.84,72.73,72.79,18038.0,71.8436,71.8831,71.7745,71.8337,18038.0
2024-02-27 11:00:00,72.79,72.8,72.71,72.71,25458.0,71.8337,71.8436,71.7548,71.7548,25458.0
2024-02-27 11:10:00,72.71,72.76,72.65,72.7,39698.0,71.7548,71.8041,71.6956,71.7449,39698.0
2024-02-27 11:20:00,72.69,72.76,72.65,72.65,17988.0,71.735,71.8041,71.6956,71.6956,17988.0
2024-02-27 11:30:00,72.66,72.72,72.6,72.66,32423.0,71.7054,71.7647,71.6462,71.7054,32423.0
2024-02-27 11:40:00,72.67,72.67,72.6,72.65,9978.0,71.7153,71.7153,71.6462,71.6956,9978.0
2024-02-27 11:50:00,72.67,72.75,72.67,72.72,15983.0,71.7153,71.7943,71.7153,71.7647,15983.0
2024-02-27 12:00:00,72.73,72.75,72.71,72.71,14220.0,71.7745,71.7943,71.7548,71.7548,14220.0
2024-02-27 12:10:00,72.73,72.73,72.62,72.65,30943.0,71.7745,71.7745,71.666,71.6956,30943.0
2024-02-27 12:20:00,72.65,72.68,72.57,72.66,62090.0,71.6956,71.7252,71.6166,71.7054,62090.0
2024-02-27 12:30:00,72.63,72.65,72.53,72.55,12576.0,71.6758,71.6956,71.5771,71.5969,12576.0
2024-02-27 12:40:00,72.55,72.58,72.51,72.55,13343.0,71.5969,71.6265,71.5574,71.5969,13343.0
2024-02-27 12:50:00,72.55,72.55,72.47,72.47,25251.0,71.5969,71.5969,71.5179,71.5179,25251.0
2024-02-27 13:00:00,72.47,72.62,72.39,72.58,54079.0,71.5179,71.666,71.439,71.6265,54079.0
2024-02-27 13:10:00,72.63,72.64,72.58,72.59,14108.0,71.6758,71.6857,71.6265,71.6364,14108.0
2024-02-27 13:20:00,72.58,72.66,72.52,72.52,25153.0,71.6265,71.7054,71.5673,71.5673,25153.0
2024-02-27 13:30:00,72.53,72.6,72.52,72.59,14073.0,71.5771,71.6462,71.5673,71.6364,14073.0
2024-02-27 13:40:00,72.58,72.63,72.57,72.63,19622.0,71.6265,71.6758,71.6166,71.6758,19622.0
2024-02-27 13:50:00,72.62,72.71,72.61,72.67,30723.0,71.666,71.7548,71.6561,71.7153,30723.0
2024-02-27 14:00:00,72.69,72.73,72.68,72.7,26915.0,71.735,71.7745,71.7252,71.7449,26915.0
2024-02-27 14:10:00,72.71,72.88,72.71,72.86,59760.0,71.7548,71.9225,71.7548,71.9028,59760.0
2024-02-27 14:20:00,72.84,72.86,72.8,72.84,26438.0,71.8831,71.9028,71.8436,71.8831,26438.0
2024-02-27 14:30:00,72.85,72.91,72.85,72.87,37965.0,71.8929,71.9522,71.8929,71.9127,37965.0
2024-02-27 14:40:00,72.89,72.9,72.79,72.84,33979.0,71.9324,71.9423,71.8337,71.8831,33979.0
2024-02-27 14:50:00,72.83,72.95,72.8,72.95,11692.0,71.8732,71.9916,71.8436,71.9916,11692.0
2024-02-27 15:00:00,72.94,72.96,72.91,72.91,15545.0,71.9818,72.0015,71.9522,71.9522,15545.0
2024-02-27 15:10:00,72.94,72.97,72.83,72.84,38069.0,71.9818,72.0114,71.8732,71.8831,38069.0
2024-02-27 15:20:00,72.85,73.0,72.84,72.98,35105.0,71.8929,72.041,71.8831,72.0212,35105.0
2024-02-27 15:30:00,72.95,72.96,72.88,72.93,12578.0,71.9916,72.0015,71.9225,71.9719,12578.0
2024-02-27 15:40:00,72.9,72.99,72.9,72.99,27578.0,71.9423,72.0311,71.9423,72.0311,27578.0
2024-02-27 15:50:00,73.0,73.08,72.94,73.02,164040.0,72.041,72.1199,71.9818,72.0607,164040.0
2024-02-28 09:30:00,72.55,72.64,72.45,72.59,121706.0,71.5969,71.6857,71.4982,71.6364,121706.0
2024-02-28 09:40:00,72.61,72.68,72.59,72.62,21321.0,71.6561,71.7252,71.6364,71.666,21321.0
2024-02-28 09:50:00,72.57,72.6,72.44,72.54,46314.0,71.6166,71.6462,71.4883,71.587,46314.0
2024-02-28 10:00:00,72.55,72.68,72.53,72.67,25514.0,71.5969,71.7252,71.5771,71.7153,25514.0
2024-02-28 10:10:00,72.7,72.73,72.64,72.67,27055.0,71.7449,71.7745,71.6857,71.7153,27055.0
2024-02-28 10:20:00,72.64,72.68,72.57,72.64,29195.0,71.6857,71.7252,71.6166,71.6857,29195.0
2024-02-28 10:30:00,72.63,72.79,72.63,72.75,24088.0,71.6758,71.8337,71.6758,71.7943,24088.0
2024-02-28 10:40:00,72.76,72.82,72.73,72.8,31757.0,71.8041,71.8633,71.7745,71.8436,31757.0
2024-02-28 10:50:00,72.81,72.88,72.79,72.87,15756.0,71.8535,71.9225,71.8337,71.9127,15756.0
2024-02-28 11:00:00,72.89,72.99,72.89,72.9,50345.0,71.9324,72.0311,71.9324,71.9423,50345.0
2024-02-28 11:10:00,72.91,72.92,72.87,72.91,18196.0,71.9522,71.962,71.9127,71.9522,18196.0
2024-02-28 11:20:00,72.92,72.94,72.85,72.89,9932.0,71.962,71.9818,71.8929,71.9324,9932.0
2024-02-28 11:30:00,72.89,72.91,72.8,72.9,12534.0,71.9324,71.9522,71.8436,71.9423,12534.0
2024-02-28 11:40:00,72.91,72.96,72.89,72.92,10015.0,71.9522,72.0015,71.9324,71.962,10015.0
2024-02-28 11:50:00,72.94,72.95,72.89,72.89,27260.0,71.9818,71.9916,71.9324,71.9324,27260.0
2024-02-28 12:00:00,72.9,72.93,72.85,72.86,40080.0,71.9423,71.9719,71.8929,71.9028,40080.0
2024-02-28 12:10:00,72.86,72.89,72.78,72.79,7253.0,71.9028,71.9324,71.8239,71.8337,7253.0
2024-02-28 12:20:00,72.77,72.83,72.71,72.76,15598.0,71.814,71.8732,71.7548,71.8041,15598.0
2024-02-28 12:30:00,72.74,72.74,72.59,72.59,18568.0,71.7844,71.7844,71.6364,71.6364,18568.0
2024-02-28 12:40:00,72.58,72.72,72.58,72.72,8338.0,71.6265,71.7647,71.6265,71.7647,8338.0
2024-02-28 12:50:00,72.72,72.75,72.69,72.7,6167.0,71.7647,71.7943,71.735,71.7449,6167.0
2024-02-28 13:00:00,72.68,72.71,72.61,72.64,5335.0,71.7252,71.7548,71.6561,71.6857,5335.0
2024-02-28 13:10:00,72.62,72.8,72.61,72.77,8200.0,71.666,71.8436,71.6561,71.814,8200.0
2024-02-28 13:20:00,72.77,72.88,72.77,72.88,8707.0,71.814,71.9225,71.814,71.9225,8707.0
2024-02-28 13:30:00,72.89,72.95,72.89,72.94,9585.0,71.9324,71.9916,71.9324,71.9818,9585.0
2024-02-28 13:40:00,72.95,72.96,72.86,72.88,14687.0,71.9916,72.0015,71.9028,71.9225,14687.0
2024-02-28 13:50:00,72.87,72.93,72.84,72.92,8715.0,71.9127,71.9719,71.8831,71.962,8715.0
2024-02-28 14:00:00,72.93,72.94,72.79,72.8,14530.0,71.9719,71.9818,71.8337,71.8436,14530.0
2024-02-28 14:10:00,72.78,72.79,72.61,72.75,58904.0,71.8239,71.8337,71.6561,71.7943,58904.0
2024-02-28 14:20:00,72.73,72.78,72.67,72.67,3960.0,71.7745,71.8239,71.7153,71.7153,3960.0
2024-02-28 14:30:00,72.64,72.65,72.54,72.6,31959.0,71.6857,71.6956,71.587,71.6462,31959.0
2024-02-28 14:40:00,72.61,72.64,72.55,72.59,191365.0,71.6561,71.6857,71.5969,71.6364,191365.0
2024-02-28 14:50:00,72.57,72.7,72.5,72.69,27942.0,71.6166,71.7449,71.5475,71.735,27942.0
2024-02-28 15:00:00,72.7,72.8,72.6,72.65,44097.0,71.7449,71.8436,71.6462,71.6956,44097.0
2024-02-28 15:10:00,72.62,72.69,72.6,72.67,9019.0,71.666,71.735,71.6462,71.7153,9019.0
2024-02-28 15:20:00,72.68,72.78,72.64,72.78,43192.0,71.7252,71.8239,71.6857,71.8239,43192.0
2024-02-28 15:30:00,72.77,72.78,72.73,72.76,28292.0,71.814,71.8239,71.7745,71.8041,28292.0
2024-02-28 15:40:00,72.75,72.76,72.61,72.7,22192.0,71.7943,71.8041,71.6561,71.7449,22192.0
2024-02-28 15:50:00,72.7,72.81,72.55,72.81,120103.0,71.7449,71.8535,71.5969,71.8535,120103.0
2024-02-29 09:30:00,73.32,73.52,73.31,73.45,158691.0,72.3568,72.5541,72.3469,72.4851,158691.0
2024-02-29 09:40:00,73.46,73.51,73.35,73.39,121224.0,72.4949,72.5443,72.3864,72.4258,121224.0
2024-02-29 09:50:00,73.39,73.46,73.36,73.42,26813.0,72.4258,72.4949,72.3962,72.4555,26813.0
2024-02-29 10:00:00,73.44,73.48,73.3,73.34,81587.0,72.4752,72.5147,72.337,72.3765,81587.0
2024-02-29 10:10:00,73.35,73.35,72.93,73.08,186811.0,72.3864,72.3864,71.9719,72.1199,186811.0
2024-02-29 10:20:00,73.08,73.22,73.06,73.19,59283.0,72.1199,72.2581,72.1002,72.2285,59283.0
2024-02-29 10:30:00,73.2,73.23,73.12,73.18,63590.0,72.2383,72.268,72.1594,72.2186,63590.0
2024-02-29 10:40:00,73.18,73.21,72.99,73.21,76060.0,72.2186,72.2482,72.0311,72.2482,76060.0
2024-02-29 10:50:00,73.2,73.2,73.0,73.1,51469.0,72.2383,72.2383,72.041,72.1397,51469.0
2024-02-29 11:00:00,73.12,73.17,72.98,73.13,29546.0,72.1594,72.2087,72.0212,72.1693,29546.0
2024-02-29 11:10:00,73.16,73.19,73.13,73.19,36114.0,72.1989,72.2285,72.1693,72.2285,36114.0
2024-02-29 11:20:00,73.19,73.2,73.05,73.07,14557.0,72.2285,72.2383,72.0903,72.1101,14557.0
2024-02-29 11:30:00,73.02,73.05,72.64,72.65,99020.0,72.0607,72.0903,71.6857,71.6956,99020.0
2024-02-29 11:40:00,72.65,72.82,72.52,72.81,63149.0,71.6956,71.8633,71.5673,71.8535,63149.0
2024-02-29 11:50:00,72.82,72.92,72.81,72.9,36818.0,71.8633,71.962,71.8535,71.9423,36818.0
2024-02-29 12:00:00,72.89,73.01,72.86,72.9,38807.0,71.9324,72.0508,71.9028,71.9423,38807.0
2024-02-29 12:10:00,72.92,73.0,72.91,72.98,61885.0,71.962,72.041,71.9522,72.0212,61885.0
2024-02-29 12:20:00,72.99,73.01,72.85,72.86,45266.0,72.0311,72.0508,71.8929,71.9028,45266.0
2024-02-29 12:30:00,72.89,72.94,72.89,72.91,16059.0,71.9324,71.9818,71.9324,71.9522,16059.0
2024-02-29 12:40:00,72.95,73.05,72.92,73.01,34423.0,71.9916,72.0903,71.962,72.0508,34423.0
2024-02-29 12:50:00,73.03,73.12,73.01,73.1,43531.0,72.0706,72.1594,72.0508,72.1397,43531.0
2024-02-29 13:00:00,73.1,73.15,73.09,73.15,24312.0,72.1397,72.189,72.1298,72.189,24312.0
2024-02-29 13:10:00,73.16,73.22,73.14,73.16,30899.0,72.1989,72.2581,72.1791,72.1989,30899.0
2024-02-29 13:20:00,73.2,73.24,73.11,73.22,24148.0,72.2383,72.2778,72.1495,72.2581,24148.0
2024-02-29 13:30:00,73.22,73.24,73.18,73.21,19896.0,72.2581,72.2778,72.2186,72.2482,19896.0
2024-02-29 13:40:00,73.2,73.21,73.13,73.15,11947.0,72.2383,72.2482,72.1693,72.189,11947.0
2024-02-29 13:50:00,73.16,73.24,73.16,73.22,55024.0,72.1989,72.2778,72.1989,72.2581,55024.0
2024-02-29 14:00:00,73.22,73.27,73.18,73.22,48200.0,72.2581,72.3074,72.2186,72.2581,48200.0
2024-02-29 14:10:00,73.22,73.35,73.21,73.33,87376.0,72.2581,72.3864,72.2482,72.3666,87376.0
2024-02-29 14:20:00,73.33,73.35,73.12,73.19,47785.0,72.3666,72.3864,72.1594,72.2285,47785.0
2024-02-29 14:30:00,73.19,73.23,73.16,73.2,17500.0,72.2285,72.268,72.1989,72.2383,17500.0
2024-02-29 14:40:00,73.2,73.2,73.04,73.12,41036.0,72.2383,72.2383,72.0804,72.1594,41036.0
2024-02-29 14:50:00,73.12,73.18,73.06,73.18,31008.0,72.1594,72.2186,72.1002,72.2186,31008.0
2024-02-29 15:00:00,73.22,73.25,73.18,73.22,30279.0,72.2581,72.2877,72.2186,72.2581,30279.0
2024-02-29 15:10:00,73.24,73.26,73.19,73.25,48653.0,72.2778,72.2976,72.2285,72.2877,48653.0
2024-02-29 15:20:00,73.25,73.33,73.25,73.32,17755.0,72.2877,72.3666,72.2877,72.3568,17755.0
2024-02-29 15:30:00,73.32,73.41,73.32,73.41,86077.0,72.3568,72.4456,72.3568,72.4456,86077.0
2024-02-29 15:40:00,73.4,73.56,73.39,73.49,72740.0,72.4357,72.5936,72.4258,72.5245,72740.0
2024-02-29 15:50:00,73.5,73.77,73.27,73.27,529403.0,72.5344,72.8009,72.3074,72.3074,529403.0
2024-03-01 09:30:00,73.53,73.71,73.51,73.55,130373.0,72.564,72.7416,72.5443,72.5837,130373.0
2024-03-01 09:40:00,73.56,73.59,73.44,73.52,111691.0,72.5936,72.6232,72.4752,72.5541,111691.0
2024-03-01 09:50:00,73.53,73.56,73.43,73.52,63428.0,72.564,72.5936,72.4653,72.5541,63428.0
2024-03-01 10:00:00,73.59,73.89,73.46,73.74,184654.0,72.6232,72.9193,72.4949,72.7713,184654.0
2024-03-01 10:10:00,73.76,73.88,73.74,73.79,48782.0,72.791,72.9094,72.7713,72.8206,48782.0
2024-03-01 10:20:00,73.8,73.96,73.78,73.95,44288.0,72.8305,72.9884,72.8107,72.9785,44288.0
2024-03-01 10:30:00,73.96,73.98,73.76,73.79,95115.0,72.9884,73.0081,72.791,72.8206,95115.0
2024-03-01 10:40:00,73.78,74.01,73.78,73.94,49596.0,72.8107,73.0377,72.8107,72.9686,49596.0
2024-03-01 10:50:00,73.97,74.08,73.95,74.04,30030.0,72.9982,73.1068,72.9785,73.0673,30030.0
2024-03-01 11:00:00,74.03,74.24,74.03,74.17,49799.0,73.0574,73.2647,73.0574,73.1956,49799.0
2024-03-01 11:10:00,74.17,74.21,74.07,74.15,36999.0,73.1956,73.2351,73.0969,73.1759,36999.0
2024-03-01 11:20:00,74.15,74.22,74.06,74.09,23775.0,73.1759,73.2449,73.087,73.1167,23775.0
2024-03-01 11:30:00,74.08,74.09,73.89,74.09,80304.0,73.1068,73.1167,72.9193,73.1167,80304.0
2024-03-01 11:40:00,74.09,74.18,74.09,74.17,30915.0,73.1167,73.2055,73.1167,73.1956,30915.0
2024-03-01 11:50:00,74.19,74.21,74.14,74.17,28484.0,73.2153,73.2351,73.166,73.1956,28484.0
2024-03-01 12:00:00,74.17,74.17,74.05,74.08,11676.0,73.1956,73.1956,73.0772,73.1068,11676.0
2024-03-01 12:10:00,74.09,74.26,74.09,74.23,47987.0,73.1167,73.2844,73.1167,73.2548,47987.0
2024-03-01 12:20:00,74.25,74.35,74.24,74.28,22639.0,73.2746,73.3732,73.2647,73.3042,22639.0
2024-03-01 12:30:00,74.29,74.38,74.26,74.34,73216.0,73.314,73.4028,73.2844,73.3634,73216.0
2024-03-01 12:40:00,74.33,74.38,74.28,74.38,44538.0,73.3535,73.4028,73.3042,73.4028,44538.0
2024-03-01 12:50:00,74.38,74.43,74.37,74.37,36492.0,73.4028,73.4522,73.393,73.393,36492.0
2024-03-01 13:00:00,74.37,74.45,74.33,74.4,47868.0,73.393,73.4719,73.3535,73.4226,47868.0
2024-03-01 13:10:00,74.42,74.45,74.36,74.37,19973.0,73.4423,73.4719,73.3831,73.393,19973.0
2024-03-01 13:20:00,74.37,74.49,74.36,74.46,65193.0,73.393,73.5114,73.3831,73.4818,65193.0
2024-03-01 13:30:00,74.48,74.48,74.42,74.46,24891.0,73.5015,73.5015,73.4423,73.4818,24891.0
2024-03-01 13:40:00,74.47,74.57,74.47,74.5,56659.0,73.4917,73.5903,73.4917,73.5213,56659.0
2024-03-01 13:50:00,74.5,74.6,74.48,74.6,17321.0,73.5213,73.62,73.5015,73.62,17321.0
2024-03-01 14:00:00,74.61,74.72,74.6,74.66,64622.0,73.6298,73.7384,73.62,73.6792,64622.0
2024-03-01 14:10:00,74.67,74.76,74.64,74.66,64557.0,73.689,73.7779,73.6594,73.6792,64557.0
2024-03-01 14:20:00,74.66,74.75,74.58,74.75,35120.0,73.6792,73.768,73.6002,73.768,35120.0
2024-03-01 14:30:00,74.76,74.78,74.6,74.63,48196.0,73.7779,73.7976,73.62,73.6496,48196.0
2024-03-01 14:40:00,74.62,74.68,74.6,74.67,22243.0,73.6397,73.6989,73.62,73.689,22243.0
2024-03-01 14:50:00,74.67,74.76,74.67,74.75,15833.0,73.689,73.7779,73.689,73.768,15833.0
2024-03-01 15:00:00,74.73,74.73,74.53,74.6,76921.0,73.7482,73.7482,73.5509,73.62,76921.0
2024-03-01 15:10:00,74.59,74.62,74.52,74.62,20864.0,73.6101,73.6397,73.541,73.6397,20864.0
2024-03-01 15:20:00,74.63,74.69,74.59,74.67,86879.0,73.6496,73.7088,73.6101,73.689,86879.0
2024-03-01 15:30:00,74.68,74.7,74.61,74.64,44631.0,73.6989,73.7186,73.6298,73.6594,44631.0
2024-03-01 15:40:00,74.64,74.72,74.6,74.69,83591.0,73.6594,73.7384,73.62,73.7088,83591.0
2024-03-01 15:50:00,74.69,74.75,74.6,74.66,179786.0,73.7088,73.768,73.62,73.6792,179786.0
2024-03-04 09:30:00,74.42,74.51,74.41,74.47,106929.0,73.4423,73.5311,73.4324,73.4917,106929.0
2024-03-04 09:40:00,74.47,74.58,74.47,74.51,65987.0,73.4917,73.6002,73.4917,73.5311,65987.0
2024-03-04 09:50:00,74.52,74.58,74.45,74.55,76965.0,73.541,73.6002,73.4719,73.5706,76965.0
2024-03-04 10:00:00,74.55,74.57,74.49,74.55,29111.0,73.5706,73.5903,73.5114,73.5706,29111.0
2024-03-04 10:10:00,74.55,74.55,74.42,74.52,36073.0,73.5706,73.5706,73.4423,73.541,36073.0
2024-03-04 10:20:00,74.52,74.58,74.46,74.54,77960.0,73.541,73.6002,73.4818,73.5607,77960.0
2024-03-04 10:30:00,74.54,74.63,74.54,74.62,29378.0,73.5607,73.6496,73.5607,73.6397,29378.0
2024-03-04 10:40:00,74.61,74.66,74.59,74.59,19603.0,73.6298,73.6792,73.6101,73.6101,19603.0
2024-03-04 10:50:00,74.6,74.61,74.53,74.6,5731.0,73.62,73.6298,73.5509,73.62,5731.0
2024-03-04 11:00:00,74.6,74.63,74.52,74.58,24041.0,73.62,73.6496,73.541,73.6002,24041.0
2024-03-04 11:10:00,74.61,74.61,74.52,74.55,53031.0,73.6298,73.6298,73.541,73.5706,53031.0
2024-03-04 11:20:00,74.53,74.55,74.48,74.55,34698.0,73.5509,73.5706,73.5015,73.5706,34698.0
2024-03-04 11:30:00,74.54,74.56,74.45,74.56,42361.0,73.5607,73.5805,73.4719,73.5805,42361.0
2024-03-04 11:40:00,74.55,74.6,74.53,74.59,24049.0,73.5706,73.62,73.5509,73.6101,24049.0
2024-03-04 11:50:00,74.58,74.64,74.57,74.62,410461.0,73.6002,73.6594,73.5903,73.6397,410461.0
2024-03-04 12:00:00,74.61,74.61,74.55,74.58,19096.0,73.6298,73.6298,73.5706,73.6002,19096.0
2024-03-04 12:10:00,74.58,74.66,74.58,74.65,18724.0,73.6002,73.6792,73.6002,73.6693,18724.0
2024-03-04 12:20:00,74.65,74.73,74.65,74.72,17914.0,73.6693,73.7482,73.6693,73.7384,17914.0
2024-03-04 12:30:00,74.73,74.75,74.67,74.67,9552.0,73.7482,73.768,73.689,73.689,9552.0
2024-03-04 12:40:00,74.7,74.71,74.66,74.69,14400.0,73.7186,73.7285,73.6792,73.7088,14400.0
2024-03-04 12:50:00,74.68,74.71,74.67,74.69,83621.0,73.6989,73.7285,73.689,73.7088,83621.0
2024-03-04 13:00:00,74.69,74.72,74.65,74.69,425160.0,73.7088,73.7384,73.6693,73.7088,425160.0
2024-03-04 13:10:00,74.69,74.7,74.6,74.61,587425.0,73.7088,73.7186,73.62,73.6298,587425.0
2024-03-04 13:20:00,74.62,74.63,74.51,74.59,155494.0,73.6397,73.6496,73.5311,73.6101,155494.0
2024-03-04 13:30:00,74.59,74.63,74.56,74.6,16690.0,73.6101,73.6496,73.5805,73.62,16690.0
2024-03-04 13:40:00,74.59,74.66,74.59,74.66,21342.0,73.6101,73.6792,73.6101,73.6792,21342.0
2024-03-04 13:50:00,74.63,74.65,74.61,74.62,41835.0,73.6496,73.6693,73.6298,73.6397,41835.0
2024-03-04 14:00:00,74.62,74.66,74.59,74.62,69795.0,73.6397,73.6792,73.6101,73.6397,69795.0
2024-03-04 14:10:00,74.62,74.7,74.61,74.69,31554.0,73.6397,73.7186,73.6298,73.7088,31554.0
2024-03-04 14:20:00,74.69,74.69,74.61,74.67,28900.0,73.7088,73.7088,73.6298,73.689,28900.0
2024-03-04 14:30:00,74.68,74.99,74.66,74.99,126207.0,73.6989,74.0048,73.6792,74.0048,126207.0
2024-03-04 14:40:00,74.98,75.0,74.88,74.98,90588.0,73.995,74.0147,73.8963,73.995,90588.0
2024-03-04 14:50:00,74.98,75.03,74.95,74.95,30652.0,73.995,74.0443,73.9654,73.9654,30652.0
2024-03-04 15:00:00,74.94,74.98,74.89,74.97,38821.0,73.9555,73.995,73.9061,73.9851,38821.0
2024-03-04 15:10:00,74.97,75.03,74.96,74.98,63637.0,73.9851,74.0443,73.9752,73.995,63637.0
2024-03-04 15:20:00,74.97,74.97,74.82,74.84,39360.0,73.9851,73.9851,73.8371,73.8568,39360.0
2024-03-04 15:30:00,74.85,74.88,74.59,74.78,97974.0,73.8667,73.8963,73.6101,73.7976,97974.0
2024-03-04 15:40:00,74.79,74.8,74.46,74.51,97837.0,73.8075,73.8173,73.4818,73.5311,97837.0
2024-03-04 15:50:00,74.52,74.57,74.47,74.5,143548.0,73.541,73.5903,73.4917,73.5213,143548.0
2024-03-05 09:30:00,73.87,73.89,73.64,73.75,162867.0,72.8995,72.9193,72.6726,72.7811,162867.0
2024-03-05 09:40:00,73.75,73.81,73.67,73.68,60952.0,72.7811,72.8403,72.7022,72.712,60952.0
2024-03-05 09:50:00,73.68,73.76,73.61,73.72,72440.0,72.712,72.791,72.643,72.7515,72440.0
2024-03-05 10:00:00,73.74,74.0,73.56,73.58,200694.0,72.7713,73.0278,72.5936,72.6134,200694.0
2024-03-05 10:10:00,73.58,73.65,73.37,73.42,120146.0,72.6134,72.6824,72.4061,72.4555,120146.0
2024-03-05 10:20:00,73.41,73.45,73.26,73.33,55235.0,72.4456,72.4851,72.2976,72.3666,55235.0
2024-03-05 10:30:00,73.33,73.33,73.13,73.15,82375.0,72.3666,72.3666,72.1693,72.189,82375.0
2024-03-05 10:40:00,73.16,73.3,73.08,73.1,151772.0,72.1989,72.337,72.1199,72.1397,151772.0
2024-03-05 10:50:00,73.08,73.25,73.08,73.25,63558.0,72.1199,72.2877,72.1199,72.2877,63558.0
2024-03-05 11:00:00,73.25,73.27,73.19,73.26,67152.0,72.2877,72.3074,72.2285,72.2976,67152.0
2024-03-05 11:10:00,73.24,73.24,73.1,73.23,61511.0,72.2778,72.2778,72.1397,72.268,61511.0
2024-03-05 11:20:00,73.23,73.29,73.15,73.28,45638.0,72.268,72.3272,72.189,72.3173,45638.0
2024-03-05 11:30:00,73.27,73.33,73.15,73.15,18335.0,72.3074,72.3666,72.189,72.189,18335.0
2024-03-05 11:40:00,73.16,73.18,72.92,73.04,89620.0,72.1989,72.2186,71.962,72.0804,89620.0
2024-03-05 11:50:00,73.03,73.13,72.95,73.13,48254.0,72.0706,72.1693,71.9916,72.1693,48254.0
2024-03-05 12:00:00,73.12,73.21,73.1,73.21,24334.0,72.1594,72.2482,72.1397,72.2482,24334.0
2024-03-05 12:10:00,73.21,73.26,73.18,73.21,24907.0,72.2482,72.2976,72.2186,72.2482,24907.0
2024-03-05 12:20:00,73.21,73.36,73.19,73.35,31178.0,72.2482,72.3962,72.2285,72.3864,31178.0
2024-03-05 12:30:00,73.35,73.35,73.2,73.21,17896.0,72.3864,72.3864,72.2383,72.2482,17896.0
2024-03-05 12:40:00,73.2,73.33,73.14,73.26,21849.0,72.2383,72.3666,72.1791,72.2976,21849.0
2024-03-05 12:50:00,73.21,73.29,73.16,73.23,11000.0,72.2482,72.3272,72.1989,72.268,11000.0
2024-03-05 13:00:00,73.2,73.25,73.12,73.25,31821.0,72.2383,72.2877,72.1594,72.2877,31821.0
2024-03-05 13:10:00,73.24,73.26,73.07,73.08,19217.0,72.2778,72.2976,72.1101,72.1199,19217.0
2024-03-05 13:20:00,73.09,73.17,73.04,73.13,65629.0,72.1298,72.2087,72.0804,72.1693,65629.0
2024-03-05 13:30:00,73.13,73.24,73.06,73.08,44371.0,72.1693,72.2778,72.1002,72.1199,44371.0
2024-03-05 13:40:00,73.06,73.06,72.89,72.93,61246.0,72.1002,72.1002,71.9324,71.9719,61246.0
2024-03-05 13:50:00,72.95,72.99,72.85,72.87,35670.0,71.9916,72.0311,71.8929,71.9127,35670.0
2024-03-05 14:00:00,72.85,73.01,72.83,72.98,18294.0,71.8929,72.0508,71.8732,72.0212,18294.0
2024-03-05 14:10:00,72.96,73.03,72.91,72.92,47786.0,72.0015,72.0706,71.9522,71.962,47786.0
2024-03-05 14:20:00,72.92,72.98,72.9,72.93,25789.0,71.962,72.0212,71.9423,71.9719,25789.0
2024-03-05 14:30:00,72.93,72.93,72.7,72.78,96025.0,71.9719,71.9719,71.7449,71.8239,96025.0
2024-03-05 14:40:00,72.76,72.78,72.58,72.59,43705.0,71.8041,71.8239,71.6265,71.6364,43705.0
2024-03-05 14:50:00,72.59,72.67,72.51,72.56,56631.0,71.6364,71.7153,71.5574,71.6068,56631.0
2024-03-05 15:00:00,72.55,72.65,72.51,72.56,38294.0,71.5969,71.6956,71.5574,71.6068,38294.0
2024-03-05 15:10:00,72.54,72.59,72.4,72.47,36457.0,71.587,71.6364,71.4489,71.5179,36457.0
2024-03-05 15:20:00,72.48,72.5,72.33,72.35,120213.0,71.5278,71.5475,71.3798,71.3995,120213.0
2024-03-05 15:30:00,72.35,72.53,72.32,72.48,62799.0,71.3995,71.5771,71.3699,71.5278,62799.0
2024-03-05 15:40:00,72.48,72.74,72.42,72.74,153960.0,71.5278,71.7844,71.4686,71.7844,153960.0
2024-03-05 15:50:00,72.75,73.03,72.65,72.96,192432.0,71.7943,72.0706,71.6956,72.0015,192432.0
2024-03-06 09:30:00,73.94,74.03,73.7,73.76,151415.0,72.9686,73.0574,72.7318,72.791,151415.0
2024-03-06 09:40:00,73.76,73.88,73.74,73.78,71545.0,72.791,72.9094,72.7713,72.8107,71545.0
2024-03-06 09:50:00,73.78,73.82,73.67,73.77,40019.0,72.8107,72.8502,72.7022,72.8009,40019.0
2024-03-06 10:00:00,73.76,73.76,73.33,73.45,118505.0,72.791,72.791,72.3666,72.4851,118505.0
2024-03-06 10:10:00,73.45,73.69,73.43,73.62,99479.0,72.4851,72.7219,72.4653,72.6528,99479.0
2024-03-06 10:20:00,73.63,73.72,73.51,73.6,36827.0,72.6627,72.7515,72.5443,72.6331,36827.0
2024-03-06 10:30:00,73.6,73.78,73.52,73.69,76704.0,72.6331,72.8107,72.5541,72.7219,76704.0
2024-03-06 10:40:00,73.69,73.76,73.62,73.75,30255.0,72.7219,72.791,72.6528,72.7811,30255.0
2024-03-06 10:50:00,73.75,73.95,73.74,73.91,36451.0,72.7811,72.9785,72.7713,72.939,36451.0
2024-03-06 11:00:00,73.93,74.1,73.93,74.03,84640.0,72.9588,73.1265,72.9588,73.0574,84640.0
2024-03-06 11:10:00,74.03,74.13,74.03,74.11,40400.0,73.0574,73.1561,73.0574,73.1364,40400.0
2024-03-06 11:20:00,74.12,74.17,74.05,74.16,27416.0,73.1463,73.1956,73.0772,73.1857,27416.0
2024-03-06 11:30:00,74.19,74.19,73.94,74.12,48927.0,73.2153,73.2153,72.9686,73.1463,48927.0
2024-03-06 11:40:00,74.11,74.16,74.09,74.12,12481.0,73.1364,73.1857,73.1167,73.1463,12481.0
2024-03-06 11:50:00,74.13,74.25,74.13,74.18,53222.0,73.1561,73.2746,73.1561,73.2055,53222.0
2024-03-06 12:00:00,74.15,74.24,74.11,74.21,26852.0,73.1759,73.2647,73.1364,73.2351,26852.0
2024-03-06 12:10:00,74.22,74.33,74.22,74.27,16658.0,73.2449,73.3535,73.2449,73.2943,16658.0
2024-03-06 12:20:00,74.28,74.33,74.26,74.28,24610.0,73.3042,73.3535,73.2844,73.3042,24610.0
2024-03-06 12:30:00,74.29,74.37,74.27,74.28,52634.0,73.314,73.393,73.2943,73.3042,52634.0
2024-03-06 12:40:00,74.28,74.29,74.15,74.17,24367.0,73.3042,73.314,73.1759,73.1956,24367.0
2024-03-06 12:50:00,74.22,74.24,74.09,74.16,33573.0,73.2449,73.2647,73.1167,73.1857,33573.0
2024-03-06 13:00:00,74.15,74.21,74.1,74.11,53623.0,73.1759,73.2351,73.1265,73.1364,53623.0
2024-03-06 13:10:00,74.13,74.24,74.1,74.24,21200.0,73.1561,73.2647,73.1265,73.2647,21200.0
2024-03-06 13:20:00,74.25,74.34,74.25,74.32,45715.0,73.2746,73.3634,73.2746,73.3436,45715.0
2024-03-06 13:30:00,74.33,74.33,73.63,73.95,126933.0,73.3535,73.3535,72.6627,72.9785,126933.0
2024-03-06 13:40:00,73.95,74.13,73.6,73.61,64329.0,72.9785,73.1561,72.6331,72.643,64329.0
2024-03-06 13:50:00,73.6,73.89,73.53,73.83,110695.0,72.6331,72.9193,72.564,72.8601,110695.0
2024-03-06 14:00:00,73.82,73.9,73.57,73.81,80135.0,72.8502,72.9291,72.6035,72.8403,80135.0
2024-03-06 14:10:00,73.81,73.83,73.37,73.59,120441.0,72.8403,72.8601,72.4061,72.6232,120441.0
2024-03-06 14:20:00,73.58,73.86,73.58,73.82,45679.0,72.6134,72.8897,72.6134,72.8502,45679.0
2024-03-06 14:30:00,73.88,73.9,73.58,73.69,67066.0,72.9094,72.9291,72.6134,72.7219,67066.0
2024-03-06 14:40:00,73.63,73.76,73.45,73.55,29515.0,72.6627,72.791,72.4851,72.5837,29515.0
2024-03-06 14:50:00,73.61,73.73,73.43,73.55,48839.0,72.643,72.7614,72.4653,72.5837,48839.0
2024-03-06 15:00:00,73.53,73.71,73.44,73.59,21190.0,72.564,72.7416,72.4752,72.6232,21190.0
2024-03-06 15:10:00,73.65,73.69,73.39,73.54,48747.0,72.6824,72.7219,72.4258,72.5739,48747.0
2024-03-06 15:20:00,73.52,73.56,73.37,73.54,37683.0,72.5541,72.5936,72.4061,72.5739,37683.0
2024-03-06 15:30:00,73.54,73.62,73.37,73.6,20176.0,72.5739,72.6528,72.4061,72.6331,20176.0
2024-03-06 15:40:00,73.61,73.85,73.59,73.81,45545.0,72.643,72.8798,72.6232,72.8403,45545.0
2024-03-06 15:50:00,73.8,73.84,73.56,73.7,127529.0,72.8305,72.8699,72.5936,72.7318,127529.0
2024-03-07 09:30:00,74.64,74.78,74.54,74.76,95095.0,73.6594,73.7976,73.5607,73.7779,95095.0
2024-03-07 09:40:00,74.77,74.77,74.38,74.53,128689.0,73.7877,73.7877,73.4028,73.5509,128689.0
2024-03-07 09:50:00,74.54,74.77,74.52,74.7,66191.0,73.5607,73.7877,73.541,73.7186,66191.0
2024-03-07 10:00:00,74.67,74.75,74.62,74.68,49103.0,73.689,73.768,73.6397,73.6989,49103.0
2024-03-07 10:10:00,74.69,74.89,74.68,74.84,93897.0,73.7088,73.9061,73.6989,73.8568,93897.0
2024-03-07 10:20:00,74.84,74.95,74.8,74.95,38952.0,73.8568,73.9654,73.8173,73.9654,38952.0
2024-03-07 10:30:00,74.96,74.98,74.86,74.97,43882.0,73.9752,73.995,73.8765,73.9851,43882.0
2024-03-07 10:40:00,74.98,75.16,74.98,75.13,91385.0,73.995,74.1726,73.995,74.143,91385.0
2024-03-07 10:50:00,75.12,75.12,74.94,74.96,41583.0,74.1331,74.1331,73.9555,73.9752,41583.0
2024-03-07 11:00:00,74.98,75.03,74.91,75.0,12973.0,73.995,74.0443,73.9259,74.0147,12973.0
2024-03-07 11:10:00,74.99,75.0,74.89,74.94,27187.0,74.0048,74.0147,73.9061,73.9555,27187.0
2024-03-07 11:20:00,74.95,75.06,74.92,75.03,58007.0,73.9654,74.0739,73.9357,74.0443,58007.0
2024-03-07 11:30:00,75.02,75.02,74.84,74.98,40790.0,74.0344,74.0344,73.8568,73.995,40790.0
2024-03-07 11:40:00,74.97,75.01,74.92,74.95,17025.0,73.9851,74.0246,73.9357,73.9654,17025.0
2024-03-07 11:50:00,74.97,75.11,74.97,75.06,20848.0,73.9851,74.1233,73.9851,74.0739,20848.0
2024-03-07 12:00:00,75.09,75.11,75.01,75.07,25671.0,74.1035,74.1233,74.0246,74.0838,25671.0
2024-03-07 12:10:00,75.07,75.17,75.07,75.15,94618.0,74.0838,74.1825,74.0838,74.1627,94618.0
2024-03-07 12:20:00,75.16,75.18,75.05,75.05,18470.0,74.1726,74.1923,74.064,74.064,18470.0
2024-03-07 12:30:00,75.04,75.09,74.97,75.05,38529.0,74.0542,74.1035,73.9851,74.064,38529.0
2024-03-07 12:40:00,75.04,75.08,74.92,75.02,23713.0,74.0542,74.0936,73.9357,74.0344,23713.0
2024-03-07 12:50:00,75.0,75.09,74.99,75.05,30371.0,74.0147,74.1035,74.0048,74.064,30371.0
2024-03-07 13:00:00,75.08,75.12,74.98,75.11,12529.0,74.0936,74.1331,73.995,74.1233,12529.0
2024-03-07 13:10:00,75.13,75.17,75.07,75.15,33349.0,74.143,74.1825,74.0838,74.1627,33349.0
2024-03-07 13:20:00,75.15,75.19,75.1,75.18,21088.0,74.1627,74.2022,74.1134,74.1923,21088.0
2024-03-07 13:30:00,75.19,75.27,75.14,75.23,92306.0,74.2022,74.2812,74.1529,74.2417,92306.0
2024-03-07 13:40:00,75.24,75.36,75.17,75.35,48175.0,74.2515,74.37,74.1825,74.3601,48175.0
2024-03-07 13:50:00,75.36,75.45,75.36,75.39,42859.0,74.37,74.4588,74.37,74.3996,42859.0
2024-03-07 14:00:00,75.4,75.44,75.31,75.33,46265.0,74.4094,74.4489,74.3206,74.3404,46265.0
2024-03-07 14:10:00,75.35,75.41,75.29,75.35,16449.0,74.3601,74.4193,74.3009,74.3601,16449.0
2024-03-07 14:20:00,75.36,75.36,75.23,75.26,31933.0,74.37,74.37,74.2417,74.2713,31933.0
2024-03-07 14:30:00,75.25,75.29,75.23,75.25,24547.0,74.2614,74.3009,74.2417,74.2614,24547.0
2024-03-07 14:40:00,75.28,75.29,75.23,75.27,28305.0,74.291,74.3009,74.2417,74.2812,28305.0
2024-03-07 14:50:00,75.27,75.31,75.13,75.17,49386.0,74.2812,74.3206,74.143,74.1825,49386.0
2024-03-07 15:00:00,75.16,75.16,74.93,75.04,90354.0,74.1726,74.1726,73.9456,74.0542,90354.0
2024-03-07 15:10:00,75.04,75.15,75.01,75.1,37650.0,74.0542,74.1627,74.0246,74.1134,37650.0
2024-03-07 15:20:00,75.1,75.12,75.03,75.07,34901.0,74.1134,74.1331,74.0443,74.0838,34901.0
2024-03-07 15:30:00,75.07,75.23,75.07,75.22,36769.0,74.0838,74.2417,74.0838,74.2318,36769.0
2024-03-07 15:40:00,75.23,75.31,75.17,75.18,57988.0,74.2417,74.3206,74.1825,74.1923,57988.0
2024-03-07 15:50:00,75.17,75.37,75.13,75.17,191605.0,74.1825,74.3798,74.143,74.1825,191605.0
2024-03-08 09:30:00,75.32,75.55,75.28,75.49,206930.0,74.3305,74.5575,74.291,74.4983,206930.0
2024-03-08 09:40:00,75.55,75.89,75.52,75.84,66452.0,74.5575,74.893,74.5279,74.8437,66452.0
2024-03-08 09:50:00,75.88,76.0,75.78,75.99,81617.0,74.8831,75.0016,74.7845,74.9917,81617.0
2024-03-08 10:00:00,76.0,76.12,75.98,76.05,70017.0,75.0016,75.12,74.9818,75.0509,70017.0
2024-03-08 10:10:00,76.07,76.1,75.95,75.95,47667.0,75.0706,75.1002,74.9522,74.9522,47667.0
2024-03-08 10:20:00,75.96,76.08,75.92,76.04,47505.0,74.9621,75.0805,74.9226,75.041,47505.0
2024-03-08 10:30:00,76.05,76.07,75.8,75.85,41986.0,75.0509,75.0706,74.8042,74.8535,41986.0
2024-03-08 10:40:00,75.86,76.0,75.75,75.88,65971.0,74.8634,75.0016,74.7548,74.8831,65971.0
2024-03-08 10:50:00,75.89,76.0,75.8,75.92,69019.0,74.893,75.0016,74.8042,74.9226,69019.0
2024-03-08 11:00:00,75.91,75.93,75.41,75.41,150263.0,74.9127,74.9325,74.4193,74.4193,150263.0
2024-03-08 11:10:00,75.4,75.55,75.27,75.34,93095.0,74.4094,74.5575,74.2812,74.3502,93095.0
2024-03-08 11:20:00,75.33,75.45,75.07,75.1,183249.0,74.3404,74.4588,74.0838,74.1134,183249.0
2024-03-08 11:30:00,75.1,75.25,74.9,75.23,223614.0,74.1134,74.2614,73.916,74.2417,223614.0
2024-03-08 11:40:00,75.23,75.26,74.87,74.98,170259.0,74.2417,74.2713,73.8864,73.995,170259.0
2024-03-08 11:50:00,74.99,75.15,74.89,74.9,65901.0,74.0048,74.1627,73.9061,73.916,65901.0
2024-03-08 12:00:00,74.89,75.13,74.81,74.85,81912.0,73.9061,74.143,73.8272,73.8667,81912.0
2024-03-08 12:10:00,74.85,75.08,74.76,74.87,116821.0,73.8667,74.0936,73.7779,73.8864,116821.0
2024-03-08 12:20:00,74.86,75.09,74.83,75.06,170259.0,73.8765,74.1035,73.8469,74.0739,170259.0
2024-03-08 12:30:00,75.07,75.13,74.91,75.04,58094.0,74.0838,74.143,73.9259,74.0542,58094.0
2024-03-08 12:40:00,75.06,75.09,74.82,74.83,61669.0,74.0739,74.1035,73.8371,73.8469,61669.0
2024-03-08 12:50:00,74.87,74.87,74.39,74.46,196875.0,73.8864,73.8864,73.4127,73.4818,196875.0
2024-03-08 13:00:00,74.45,74.66,74.32,74.6,219684.0,73.4719,73.6792,73.3436,73.62,219684.0
2024-03-08 13:10:00,74.59,74.62,74.46,74.52,65915.0,73.6101,73.6397,73.4818,73.541,65915.0
2024-03-08 13:20:00,74.49,74.55,74.38,74.39,75899.0,73.5114,73.5706,73.4028,73.4127,75899.0
2024-03-08 13:30:00,74.37,74.43,74.09,74.12,140872.0,73.393,73.4522,73.1167,73.1463,140872.0
2024-03-08 13:40:00,74.12,74.2,74.05,74.11,66000.0,73.1463,73.2252,73.0772,73.1364,66000.0
2024-03-08 13:50:00,74.11,74.23,74.09,74.21,39820.0,73.1364,73.2548,73.1167,73.2351,39820.0
2024-03-08 14:00:00,74.21,74.49,74.2,74.48,42584.0,73.2351,73.5114,73.2252,73.5015,42584.0
2024-03-08 14:10:00,74.5,74.59,74.39,74.55,35213.0,73.5213,73.6101,73.4127,73.5706,35213.0
2024-03-08 14:20:00,74.55,74.78,74.55,74.73,70071.0,73.5706,73.7976,73.5706,73.7482,70071.0
2024-03-08 14:30:00,74.73,74.93,74.73,74.83,70089.0,73.7482,73.9456,73.7482,73.8469,70089.0
2024-03-08 14:40:00,74.84,75.02,74.84,74.93,57799.0,73.8568,74.0344,73.8568,73.9456,57799.0
2024-03-08 14:50:00,74.94,75.01,74.78,74.84,139516.0,73.9555,74.0246,73.7976,73.8568,139516.0
2024-03-08 15:00:00,74.83,74.99,74.7,74.7,74045.0,73.8469,74.0048,73.7186,73.7186,74045.0
2024-03-08 15:10:00,74.68,74.68,74.51,74.56,74508.0,73.6989,73.6989,73.5311,73.5805,74508.0
2024-03-08 15:20:00,74.56,74.65,74.24,74.28,52500.0,73.5805,73.6693,73.2647,73.3042,52500.0
2024-03-08 15:30:00,74.27,74.53,74.24,74.33,68794.0,73.2943,73.5509,73.2647,73.3535,68794.0
2024-03-08 15:40:00,74.31,74.46,74.31,74.39,83227.0,73.3338,73.4818,73.3338,73.4127,83227.0
2024-03-08 15:50:00,74.39,74.46,74.23,74.23,324893.0,73.4127,73.4818,73.2548,73.2548,324893.0
2024-03-11 09:30:00,73.83,73.97,73.74,73.87,189638.0,72.8601,72.9982,72.7713,72.8995,189638.0
2024-03-11 09:40:00,73.88,73.95,73.73,73.76,70603.0,72.9094,72.9785,72.7614,72.791,70603.0
2024-03-11 09:50:00,73.78,73.89,73.53,73.54,114065.0,72.8107,72.9193,72.564,72.5739,114065.0
2024-03-11 10:00:00,73.53,73.59,73.29,73.4,122536.0,72.564,72.6232,72.3272,72.4357,122536.0
2024-03-11 10:10:00,73.42,73.53,73.26,73.53,53173.0,72.4555,72.564,72.2976,72.564,53173.0
2024-03-11 10:20:00,73.54,73.57,73.32,73.42,31449.0,72.5739,72.6035,72.3568,72.4555,31449.0
2024-03-11 10:30:00,73.42,73.68,73.4,73.42,67385.0,72.4555,72.712,72.4357,72.4555,67385.0
2024-03-11 10:40:00,73.44,73.63,73.43,73.63,41941.0,72.4752,72.6627,72.4653,72.6627,41941.0
2024-03-11 10:50:00,73.66,73.9,73.65,73.88,52935.0,72.6923,72.9291,72.6824,72.9094,52935.0
2024-03-11 11:00:00,73.87,73.95,73.8,73.83,66897.0,72.8995,72.9785,72.8305,72.8601,66897.0
2024-03-11 11:10:00,73.81,73.82,73.59,73.72,41635.0,72.8403,72.8502,72.6232,72.7515,41635.0
2024-03-11 11:20:00,73.72,73.74,73.53,73.53,379284.0,72.7515,72.7713,72.564,72.564,379284.0
2024-03-11 11:30:00,73.53,73.69,73.47,73.61,40479.0,72.564,72.7219,72.5048,72.643,40479.0
2024-03-11 11:40:00,73.59,73.83,73.56,73.79,21076.0,72.6232,72.8601,72.5936,72.8206,21076.0
2024-03-11 11:50:00,73.85,73.95,73.78,73.94,35044.0,72.8798,72.9785,72.8107,72.9686,35044.0
2024-03-11 12:00:00,73.95,73.95,73.73,73.81,63255.0,72.9785,72.9785,72.7614,72.8403,63255.0
2024-03-11 12:10:00,73.81,73.92,73.71,73.92,31330.0,72.8403,72.9489,72.7416,72.9489,31330.0
2024-03-11 12:20:00,73.91,73.94,73.83,73.86,26173.0,72.939,72.9686,72.8601,72.8897,26173.0
2024-03-11 12:30:00,73.87,73.96,73.87,73.87,31297.0,72.8995,72.9884,72.8995,72.8995,31297.0
2024-03-11 12:40:00,73.88,74.02,73.88,73.95,46607.0,72.9094,73.0476,72.9094,72.9785,46607.0
2024-03-11 12:50:00,73.94,74.04,73.91,73.99,28498.0,72.9686,73.0673,72.939,73.018,28498.0
2024-03-11 13:00:00,73.97,74.04,73.86,73.91,30922.0,72.9982,73.0673,72.8897,72.939,30922.0
2024-03-11 13:10:00,73.9,73.92,73.77,73.9,36786.0,72.9291,72.9489,72.8009,72.9291,36786.0
2024-03-11 13:20:00,73.93,74.08,73.91,74.08,41992.0,72.9588,73.1068,72.939,73.1068,41992.0
2024-03-11 13:30:00,74.07,74.15,73.93,73.95,29635.0,73.0969,73.1759,72.9588,72.9785,29635.0
2024-03-11 13:40:00,73.94,73.97,73.79,73.84,35020.0,72.9686,72.9982,72.8206,72.8699,35020.0
2024-03-11 13:50:00,73.85,74.0,73.83,74.0,11231.0,72.8798,73.0278,72.8601,73.0278,11231.0
2024-03-11 14:00:00,74.01,74.04,73.93,74.04,10970.0,73.0377,73.0673,72.9588,73.0673,10970.0
2024-03-11 14:10:00,74.03,74.05,73.91,73.98,16255.0,73.0574,73.0772,72.939,73.0081,16255.0
2024-03-11 14:20:00,73.98,74.05,73.95,74.05,13992.0,73.0081,73.0772,72.9785,73.0772,13992.0
2024-03-11 14:30:00,74.06,74.09,73.95,73.97,18627.0,73.087,73.1167,72.9785,72.9982,18627.0
2024-03-11 14:40:00,73.99,74.19,73.99,74.17,19997.0,73.018,73.2153,73.018,73.1956,19997.0
2024-03-11 14:50:00,74.18,74.24,74.11,74.17,25424.0,73.2055,73.2647,73.1364,73.1956,25424.0
2024-03-11 15:00:00,74.16,74.16,74.07,74.09,12616.0,73.1857,73.1857,73.0969,73.1167,12616.0
2024-03-11 15:10:00,74.1,74.13,73.95,73.96,20993.0,73.1265,73.1561,72.9785,72.9884,20993.0
2024-03-11 15:20:00,73.98,74.07,73.94,73.96,16767.0,73.0081,73.0969,72.9686,72.9884,16767.0
2024-03-11 15:30:00,73.95,74.06,73.92,73.95,38162.0,72.9785,73.087,72.9489,72.9785,38162.0
2024-03-11 15:40:00,73.95,74.15,73.93,73.95,60299.0,72.9785,73.1759,72.9588,72.9785,60299.0
2024-03-11 15:50:00,73.96,74.1,73.86,74.06,198564.0,72.9884,73.1265,72.8897,73.087,198564.0
2024-03-12 09:30:00,74.67,74.78,74.11,74.13,201599.0,73.689,73.7976,73.1364,73.1561,201599.0
2024-03-12 09:40:00,74.14,74.26,73.94,74.04,115230.0,73.166,73.2844,72.9686,73.0673,115230.0
2024-03-12 09:50:00,74.06,74.7,74.04,74.68,128511.0,73.087,73.7186,73.0673,73.6989,128511.0
2024-03-12 10:00:00,74.69,74.84,74.56,74.7,58213.0,73.7088,73.8568,73.5805,73.7186,58213.0
2024-03-12 10:10:00,74.74,74.83,74.69,74.77,53669.0,73.7581,73.8469,73.7088,73.7877,53669.0
2024-03-12 10:20:00,74.76,75.17,74.74,75.16,46088.0,73.7779,74.1825,73.7581,74.1726,46088.0
2024-03-12 10:30:00,75.16,75.35,75.16,75.28,55328.0,74.1726,74.3601,74.1726,74.291,55328.0
2024-03-12 10:40:00,75.3,75.47,75.28,75.46,52282.0,74.3108,74.4785,74.291,74.4687,52282.0
2024-03-12 10:50:00,75.47,75.56,75.31,75.4,87836.0,74.4785,74.5673,74.3206,74.4094,87836.0
2024-03-12 11:00:00,75.43,75.49,75.27,75.44,60569.0,74.439,74.4983,74.2812,74.4489,60569.0
2024-03-12 11:10:00,75.45,75.58,75.45,75.51,26369.0,74.4588,74.5871,74.4588,74.518,26369.0
2024-03-12 11:20:00,75.51,75.54,75.45,75.49,27657.0,74.518,74.5476,74.4588,74.4983,27657.0
2024-03-12 11:30:00,75.48,75.51,75.4,75.48,14234.0,74.4884,74.518,74.4094,74.4884,14234.0
2024-03-12 11:40:00,75.5,75.5,75.2,75.28,43924.0,74.5081,74.5081,74.2121,74.291,43924.0
2024-03-12 11:50:00,75.31,75.45,75.31,75.39,15084.0,74.3206,74.4588,74.3206,74.3996,15084.0
2024-03-12 12:00:00,75.4,75.41,75.19,75.24,37641.0,74.4094,74.4193,74.2022,74.2515,37641.0
2024-03-12 12:10:00,75.24,75.34,75.21,75.21,12438.0,74.2515,74.3502,74.2219,74.2219,12438.0
2024-03-12 12:20:00,75.21,75.27,75.13,75.16,18134.0,74.2219,74.2812,74.143,74.1726,18134.0
2024-03-12 12:30:00,75.17,75.19,74.96,75.01,30495.0,74.1825,74.2022,73.9752,74.0246,30495.0
2024-03-12 12:40:00,75.02,75.02,74.71,74.86,128031.0,74.0344,74.0344,73.7285,73.8765,128031.0
2024-03-12 12:50:00,74.86,74.99,74.85,74.97,51243.0,73.8765,74.0048,73.8667,73.9851,51243.0
2024-03-12 13:00:00,74.97,75.04,74.75,74.8,67655.0,73.9851,74.0542,73.768,73.8173,67655.0
2024-03-12 13:10:00,74.78,75.13,74.76,75.12,47629.0,73.7976,74.143,73.7779,74.1331,47629.0
2024-03-12 13:20:00,75.16,75.26,75.1,75.12,22760.0,74.1726,74.2713,74.1134,74.1331,22760.0
2024-03-12 13:30:00,75.15,75.27,75.15,75.22,10000.0,74.1627,74.2812,74.1627,74.2318,10000.0
2024-03-12 13:40:00,75.24,75.31,75.22,75.28,8298.0,74.2515,74.3206,74.2318,74.291,8298.0
2024-03-12 13:50:00,75.28,75.37,75.2,75.31,20881.0,74.291,74.3798,74.2121,74.3206,20881.0
2024-03-12 14:00:00,75.33,75.42,75.29,75.38,27162.0,74.3404,74.4292,74.3009,74.3897,27162.0
2024-03-12 14:10:00,75.4,75.5,75.36,75.41,31582.0,74.4094,74.5081,74.37,74.4193,31582.0
2024-03-12 14:20:00,75.43,75.56,75.43,75.56,28617.0,74.439,74.5673,74.439,74.5673,28617.0
2024-03-12 14:30:00,75.56,75.66,75.52,75.57,27926.0,74.5673,74.666,74.5279,74.5772,27926.0
2024-03-12 14:40:00,75.58,75.58,75.31,75.57,44850.0,74.5871,74.5871,74.3206,74.5772,44850.0
2024-03-12 14:50:00,75.56,75.73,75.56,75.65,48552.0,74.5673,74.7351,74.5673,74.6562,48552.0
2024-03-12 15:00:00,75.65,75.69,75.58,75.69,51309.0,74.6562,74.6956,74.5871,74.6956,51309.0
2024-03-12 15:10:00,75.68,75.72,75.55,75.62,48514.0,74.6858,74.7252,74.5575,74.6266,48514.0
2024-03-12 15:20:00,75.62,75.78,75.61,75.76,57254.0,74.6266,74.7845,74.6167,74.7647,57254.0
2024-03-12 15:30:00,75.76,75.76,75.59,75.66,76271.0,74.7647,74.7647,74.5969,74.666,76271.0
2024-03-12 15:40:00,75.66,75.74,75.61,75.66,105442.0,74.666,74.745,74.6167,74.666,105442.0
2024-03-12 15:50:00,75.65,75.82,75.6,75.64,188721.0,74.6562,74.8239,74.6068,74.6463,188721.0
2024-03-13 09:30:00,75.72,75.73,75.54,75.56,114553.0,74.7252,74.7351,74.5476,74.5673,114553.0
2024-03-13 09:40:00,75.57,75.58,75.41,75.45,160074.0,74.5772,74.5871,74.4193,74.4588,160074.0
2024-03-13 09:50:00,75.45,75.51,75.43,75.44,61401.0,74.4588,74.518,74.439,74.4489,61401.0
2024-03-13 10:00:00,75.42,75.51,75.32,75.5,78233.0,74.4292,74.518,74.3305,74.5081,78233.0
2024-03-13 10:10:00,75.5,75.58,75.44,75.53,28151.0,74.5081,74.5871,74.4489,74.5377,28151.0
2024-03-13 10:20:00,75.5,75.57,75.49,75.55,11147.0,74.5081,74.5772,74.4983,74.5575,11147.0
2024-03-13 10:30:00,75.53,75.61,75.46,75.53,56625.0,74.5377,74.6167,74.4687,74.5377,56625.0
2024-03-13 10:40:00,75.5,75.63,75.48,75.5,25601.0,74.5081,74.6364,74.4884,74.5081,25601.0
2024-03-13 10:50:00,75.5,75.52,75.38,75.47,43144.0,74.5081,74.5279,74.3897,74.4785,43144.0
2024-03-13 11:00:00,75.47,75.58,75.42,75.56,24691.0,74.4785,74.5871,74.4292,74.5673,24691.0
2024-03-13 11:10:00,75.58,75.61,75.53,75.59,15408.0,74.5871,74.6167,74.5377,74.5969,15408.0
2024-03-13 11:20:00,75.6,75.62,75.4,75.42,22267.0,74.6068,74.6266,74.4094,74.4292,22267.0
2024-03-13 11:30:00,75.42,75.53,75.39,75.49,78695.0,74.4292,74.5377,74.3996,74.4983,78695.0
2024-03-13 11:40:00,75.47,75.48,75.38,75.44,34312.0,74.4785,74.4884,74.3897,74.4489,34312.0
2024-03-13 11:50:00,75.46,75.54,75.45,75.52,21786.0,74.4687,74.5476,74.4588,74.5279,21786.0
2024-03-13 12:00:00,75.55,75.56,75.47,75.48,29813.0,74.5575,74.5673,74.4785,74.4884,29813.0
2024-03-13 12:10:00,75.49,75.56,75.49,75.56,17444.0,74.4983,74.5673,74.4983,74.5673,17444.0
2024-03-13 12:20:00,75.56,75.58,75.5,75.51,8644.0,74.5673,74.5871,74.5081,74.518,8644.0
2024-03-13 12:30:00,75.5,75.55,75.44,75.55,8823.0,74.5081,74.5575,74.4489,74.5575,8823.0
2024-03-13 12:40:00,75.55,75.61,75.52,75.57,65440.0,74.5575,74.6167,74.5279,74.5772,65440.0
2024-03-13 12:50:00,75.59,75.6,75.53,75.55,11954.0,74.5969,74.6068,74.5377,74.5575,11954.0
2024-03-13 13:00:00,75.55,75.77,75.52,75.7,91818.0,74.5575,74.7746,74.5279,74.7055,91818.0
2024-03-13 13:10:00,75.71,75.76,75.6,75.61,16234.0,74.7154,74.7647,74.6068,74.6167,16234.0
2024-03-13 13:20:00,75.61,75.76,75.61,75.74,15334.0,74.6167,74.7647,74.6167,74.745,15334.0
2024-03-13 13:30:00,75.75,75.78,75.62,75.7,16251.0,74.7548,74.7845,74.6266,74.7055,16251.0
2024-03-13 13:40:00,75.68,75.7,75.61,75.61,14223.0,74.6858,74.7055,74.6167,74.6167,14223.0
2024-03-13 13:50:00,75.62,75.78,75.62,75.74,26035.0,74.6266,74.7845,74.6266,74.745,26035.0
2024-03-13 14:00:00,75.72,75.73,75.65,75.65,11604.0,74.7252,74.7351,74.6562,74.6562,11604.0
2024-03-13 14:10:00,75.65,75.71,75.63,75.67,5001.0,74.6562,74.7154,74.6364,74.6759,5001.0
2024-03-13 14:20:00,75.65,75.71,75.65,75.66,8174.0,74.6562,74.7154,74.6562,74.666,8174.0
2024-03-13 14:30:00,75.67,75.72,75.66,75.68,9609.0,74.6759,74.7252,74.666,74.6858,9609.0
2024-03-13 14:40:00,75.68,75.72,75.6,75.64,40288.0,74.6858,74.7252,74.6068,74.6463,40288.0
2024-03-13 14:50:00,75.64,75.68,75.54,75.55,16367.0,74.6463,74.6858,74.5476,74.5575,16367.0
2024-03-13 15:00:00,75.59,75.59,75.5,75.53,21976.0,74.5969,74.5969,74.5081,74.5377,21976.0
2024-03-13 15:10:00,75.55,75.61,75.47,75.61,15896.0,74.5575,74.6167,74.4785,74.6167,15896.0
2024-03-13 15:20:00,75.59,75.59,74.99,75.16,109809.0,74.5969,74.5969,74.0048,74.1726,109809.0
2024-03-13 15:30:00,75.15,75.36,75.14,75.33,53205.0,74.1627,74.37,74.1529,74.3404,53205.0
2024-03-13 15:40:00,75.34,75.5,75.3,75.49,78829.0,74.3502,74.5081,74.3108,74.4983,78829.0
2024-03-13 15:50:00,75.48,75.49,75.29,75.41,130962.0,74.4884,74.4983,74.3009,74.4193,130962.0
2024-03-14 09:30:00,75.64,75.7,75.49,75.64,125191.0,74.6463,74.7055,74.4983,74.6463,125191.0
2024-03-14 09:40:00,75.66,75.68,75.05,75.06,120332.0,74.666,74.6858,74.064,74.0739,120332.0
2024-03-14 09:50:00,75.05,75.07,74.77,74.78,122279.0,74.064,74.0838,73.7877,73.7976,122279.0
2024-03-14 10:00:00,74.77,74.94,74.6,74.92,118279.0,73.7877,73.9555,73.62,73.9357,118279.0
2024-03-14 10:10:00,74.92,75.16,74.85,75.03,106663.0,73.9357,74.1726,73.8667,74.0443,106663.0
2024-03-14 10:20:00,75.03,75.09,74.93,75.09,43036.0,74.0443,74.1035,73.9456,74.1035,43036.0
2024-03-14 10:30:00,75.13,75.25,75.1,75.12,74502.0,74.143,74.2614,74.1134,74.1331,74502.0
2024-03-14 10:40:00,75.11,75.13,74.96,74.97,76700.0,74.1233,74.143,73.9752,73.9851,76700.0
2024-03-14 10:50:00,74.97,75.07,74.83,74.96,74605.0,73.9851,74.0838,73.8469,73.9752,74605.0
2024-03-14 11:00:00,74.99,75.19,74.98,75.01,74179.0,74.0048,74.2022,73.995,74.0246,74179.0
2024-03-14 11:10:00,75.05,75.2,75.02,75.03,56970.0,74.064,74.2121,74.0344,74.0443,56970.0
2024-03-14 11:20:00,75.03,75.03,74.81,74.87,68586.0,74.0443,74.0443,73.8272,73.8864,68586.0
2024-03-14 11:30:00,74.92,75.08,74.8,75.01,42773.0,73.9357,74.0936,73.8173,74.0246,42773.0
2024-03-14 11:40:00,75.03,75.08,74.93,74.94,51888.0,74.0443,74.0936,73.9456,73.9555,51888.0
2024-03-14 11:50:00,74.96,75.09,74.91,75.06,32022.0,73.9752,74.1035,73.9259,74.0739,32022.0
2024-03-14 12:00:00,75.1,75.12,74.76,74.78,71939.0,74.1134,74.1331,73.7779,73.7976,71939.0
2024-03-14 12:10:00,74.78,74.84,74.74,74.8,32072.0,73.7976,73.8568,73.7581,73.8173,32072.0
2024-03-14 12:20:00,74.79,75.05,74.78,74.99,39706.0,73.8075,74.064,73.7976,74.0048,39706.0
2024-03-14 12:30:00,74.99,75.07,74.94,75.0,41026.0,74.0048,74.0838,73.9555,74.0147,41026.0
2024-03-14 12:40:00,75.0,75.0,74.84,74.89,44672.0,74.0147,74.0147,73.8568,73.9061,44672.0
2024-03-14 12:50:00,74.86,74.95,74.75,74.76,55139.0,73.8765,73.9654,73.768,73.7779,55139.0
2024-03-14 13:00:00,74.75,74.78,74.7,74.78,38701.0,73.768,73.7976,73.7186,73.7976,38701.0
2024-03-14 13:10:00,74.79,74.81,74.51,74.54,80245.0,73.8075,73.8272,73.5311,73.5607,80245.0
2024-03-14 13:20:00,74.55,74.68,74.54,74.55,24790.0,73.5706,73.6989,73.5607,73.5706,24790.0
2024-03-14 13:30:00,74.5,74.69,74.44,74.64,59267.0,73.5213,73.7088,73.4621,73.6594,59267.0
2024-03-14 13:40:00,74.63,74.75,74.59,74.75,45587.0,73.6496,73.768,73.6101,73.768,45587.0
2024-03-14 13:50:00,74.74,74.96,74.74,74.91,46152.0,73.7581,73.9752,73.7581,73.9259,46152.0
2024-03-14 14:00:00,74.96,75.09,74.94,75.08,47122.0,73.9752,74.1035,73.9555,74.0936,47122.0
2024-03-14 14:10:00,75.08,75.13,75.02,75.08,43384.0,74.0936,74.143,74.0344,74.0936,43384.0
2024-03-14 14:20:00,75.1,75.11,74.97,74.98,138678.0,74.1134,74.1233,73.9851,73.995,138678.0
2024-03-14 14:30:00,74.99,74.99,74.86,74.89,35460.0,74.0048,74.0048,73.8765,73.9061,35460.0
2024-03-14 14:40:00,74.88,75.05,74.86,75.0,30263.0,73.8963,74.064,73.8765,74.0147,30263.0
2024-03-14 14:50:00,74.98,74.98,74.74,74.75,163561.0,73.995,73.995,73.7581,73.768,163561.0
2024-03-14 15:00:00,74.75,74.75,74.34,74.4,70798.0,73.768,73.768,73.3634,73.4226,70798.0
2024-03-14 15:10:00,74.39,74.49,74.34,74.4,63504.0,73.4127,73.5114,73.3634,73.4226,63504.0
2024-03-14 15:20:00,74.41,74.46,74.25,74.38,75562.0,73.4324,73.4818,73.2746,73.4028,75562.0
2024-03-14 15:30:00,74.39,74.43,74.15,74.42,48551.0,73.4127,73.4522,73.1759,73.4423,48551.0
2024-03-14 15:40:00,74.43,74.62,74.39,74.61,40950.0,73.4522,73.6397,73.4127,73.6298,40950.0
2024-03-14 15:50:00,74.62,75.07,74.58,75.06,299179.0,73.6397,74.0838,73.6002,74.0739,299179.0
2024-03-15 09:30:00,74.12,74.45,74.09,74.19,749629.0,73.1463,73.4719,73.1167,73.2153,749629.0
2024-03-15 09:40:00,74.18,74.39,73.96,73.99,117869.0,73.2055,73.4127,72.9884,73.018,117869.0
2024-03-15 09:50:00,74.03,74.14,73.99,74.0,78777.0,73.0574,73.166,73.018,73.0278,78777.0
2024-03-15 10:00:00,74.0,74.11,73.74,73.97,205214.0,73.0278,73.1364,72.7713,72.9982,205214.0
2024-03-15 10:10:00,73.95,74.23,73.93,74.13,88906.0,72.9785,73.2548,72.9588,73.1561,88906.0
2024-03-15 10:20:00,74.14,74.26,74.05,74.2,40234.0,73.166,73.2844,73.0772,73.2252,40234.0
2024-03-15 10:30:00,74.17,74.4,74.13,74.33,56197.0,73.1956,73.4226,73.1561,73.3535,56197.0
2024-03-15 10:40:00,74.34,74.56,74.34,74.53,53050.0,73.3634,73.5805,73.3634,73.5509,53050.0
2024-03-15 10:50:00,74.53,74.54,74.34,74.38,54378.0,73.5509,73.5607,73.3634,73.4028,54378.0
2024-03-15 11:00:00,74.41,74.41,74.22,74.28,55271.0,73.4324,73.4324,73.2449,73.3042,55271.0
2024-03-15 11:10:00,74.28,74.36,74.16,74.16,45610.0,73.3042,73.3831,73.1857,73.1857,45610.0
2024-03-15 11:20:00,74.17,74.3,74.1,74.28,32315.0,73.1956,73.3239,73.1265,73.3042,32315.0
2024-03-15 11:30:00,74.28,74.31,74.07,74.14,71014.0,73.3042,73.3338,73.0969,73.166,71014.0
2024-03-15 11:40:00,74.12,74.14,73.96,73.96,81408.0,73.1463,73.166,72.9884,72.9884,81408.0
2024-03-15 11:50:00,73.96,74.05,73.95,73.98,53642.0,72.9884,73.0772,72.9785,73.0081,53642.0
2024-03-15 12:00:00,73.96,74.03,73.92,73.92,17467.0,72.9884,73.0574,72.9489,72.9489,17467.0
2024-03-15 12:10:00,73.92,73.94,73.77,73.8,46118.0,72.9489,72.9686,72.8009,72.8305,46118.0
2024-03-15 12:20:00,73.84,73.91,73.81,73.83,50554.0,72.8699,72.939,72.8403,72.8601,50554.0
2024-03-15 12:30:00,73.81,73.95,73.77,73.86,68947.0,72.8403,72.9785,72.8009,72.8897,68947.0
2024-03-15 12:40:00,73.87,73.9,73.72,73.75,33295.0,72.8995,72.9291,72.7515,72.7811,33295.0
2024-03-15 12:50:00,73.76,73.76,73.59,73.62,48281.0,72.791,72.791,72.6232,72.6528,48281.0
2024-03-15 13:00:00,73.63,73.81,73.63,73.81,30214.0,72.6627,72.8403,72.6627,72.8403,30214.0
2024-03-15 13:10:00,73.86,73.89,73.8,73.8,33580.0,72.8897,72.9193,72.8305,72.8305,33580.0
2024-03-15 13:20:00,73.8,74.0,73.8,73.89,71433.0,72.8305,73.0278,72.8305,72.9193,71433.0
2024-03-15 13:30:00,73.87,73.94,73.85,73.94,25612.0,72.8995,72.9686,72.8798,72.9686,25612.0
2024-03-15 13:40:00,73.94,73.98,73.8,73.81,14175.0,72.9686,73.0081,72.8305,72.8403,14175.0
2024-03-15 13:50:00,73.79,74.05,73.79,74.05,31841.0,72.8206,73.0772,72.8206,73.0772,31841.0
2024-03-15 14:00:00,74.05,74.11,73.92,73.95,24574.0,73.0772,73.1364,72.9489,72.9785,24574.0
2024-03-15 14:10:00,73.94,73.99,73.88,73.95,33549.0,72.9686,73.018,72.9094,72.9785,33549.0
2024-03-15 14:20:00,73.98,74.03,73.84,73.94,46979.0,73.0081,73.0574,72.8699,72.9686,46979.0
2024-03-15 14:30:00,73.92,74.07,73.92,74.06,47315.0,72.9489,73.0969,72.9489,73.087,47315.0
2024-03-15 14:40:00,74.09,74.22,73.99,74.02,60833.0,73.1167,73.2449,73.018,73.0476,60833.0
2024-03-15 14:50:00,74.0,74.19,74.0,74.12,53127.0,73.0278,73.2153,73.0278,73.1463,53127.0
2024-03-15 15:00:00,74.13,74.2,74.04,74.04,48339.0,73.1561,73.2252,73.0673,73.0673,48339.0
2024-03-15 15:10:00,74.04,74.14,74.02,74.04,23747.0,73.0673,73.166,73.0476,73.0673,23747.0
2024-03-15 15:20:00,74.07,74.22,73.96,74.11,105436.0,73.0969,73.2449,72.9884,73.1364,105436.0
2024-03-15 15:30:00,74.1,74.1,73.94,73.95,37948.0,73.1265,73.1265,72.9686,72.9785,37948.0
2024-03-15 15:40:00,73.94,74.05,73.89,74.05,34933.0,72.9686,73.0772,72.9193,73.0772,34933.0
2024-03-15 15:50:00,74.04,74.04,73.84,74.0,139768.0,73.0673,73.0673,72.8699,73.0278,139768.0
2024-03-18 09:30:00,75.2,75.46,75.2,75.3,241013.0,74.2121,74.4687,74.2121,74.3108,241013.0
2024-03-18 09:40:00,75.3,75.43,75.24,75.27,96738.0,74.3108,74.439,74.2515,74.2812,96738.0
2024-03-18 09:50:00,75.28,75.31,75.16,75.17,40873.0,74.291,74.3206,74.1726,74.1825,40873.0
2024-03-18 10:00:00,75.18,75.41,75.17,75.4,72609.0,74.1923,74.4193,74.1825,74.4094,72609.0
2024-03-18 10:10:00,75.41,75.52,75.4,75.47,47632.0,74.4193,74.5279,74.4094,74.4785,47632.0
2024-03-18 10:20:00,75.48,75.64,75.45,75.57,69066.0,74.4884,74.6463,74.4588,74.5772,69066.0
2024-03-18 10:30:00,75.58,75.58,75.48,75.53,40526.0,74.5871,74.5871,74.4884,74.5377,40526.0
2024-03-18 10:40:00,75.54,75.58,75.45,75.56,41627.0,74.5476,74.5871,74.4588,74.5673,41627.0
2024-03-18 10:50:00,75.56,75.56,75.48,75.55,16759.0,74.5673,74.5673,74.4884,74.5575,16759.0
2024-03-18 11:00:00,75.56,75.56,75.43,75.51,29015.0,74.5673,74.5673,74.439,74.518,29015.0
2024-03-18 11:10:00,75.47,75.47,75.29,75.35,21785.0,74.4785,74.4785,74.3009,74.3601,21785.0
2024-03-18 11:20:00,75.37,75.42,75.34,75.42,333041.0,74.3798,74.4292,74.3502,74.4292,333041.0
2024-03-18 11:30:00,75.38,75.38,75.23,75.35,57880.0,74.3897,74.3897,74.2417,74.3601,57880.0
2024-03-18 11:40:00,75.34,75.38,75.27,75.28,16985.0,74.3502,74.3897,74.2812,74.291,16985.0
2024-03-18 11:50:00,75.3,75.3,75.19,75.28,20481.0,74.3108,74.3108,74.2022,74.291,20481.0
2024-03-18 12:00:00,75.26,75.27,75.15,75.25,24290.0,74.2713,74.2812,74.1627,74.2614,24290.0
2024-03-18 12:10:00,75.26,75.36,75.26,75.32,30260.0,74.2713,74.37,74.2713,74.3305,30260.0
2024-03-18 12:20:00,75.32,75.32,75.23,75.28,19503.0,74.3305,74.3305,74.2417,74.291,19503.0
2024-03-18 12:30:00,75.27,75.27,75.2,75.23,19413.0,74.2812,74.2812,74.2121,74.2417,19413.0
2024-03-18 12:40:00,75.22,75.29,75.2,75.23,20136.0,74.2318,74.3009,74.2121,74.2417,20136.0
2024-03-18 12:50:00,75.19,75.19,75.06,75.08,54364.0,74.2022,74.2022,74.0739,74.0936,54364.0
2024-03-18 13:00:00,75.06,75.17,75.06,75.13,26279.0,74.0739,74.1825,74.0739,74.143,26279.0
2024-03-18 13:10:00,75.13,75.14,75.09,75.1,33792.0,74.143,74.1529,74.1035,74.1134,33792.0
2024-03-18 13:20:00,75.14,75.27,75.13,75.27,26056.0,74.1529,74.2812,74.143,74.2812,26056.0
2024-03-18 13:30:00,75.28,75.29,75.04,75.08,70705.0,74.291,74.3009,74.0542,74.0936,70705.0
2024-03-18 13:40:00,75.07,75.12,75.02,75.11,73055.0,74.0838,74.1331,74.0344,74.1233,73055.0
2024-03-18 13:50:00,75.12,75.17,75.05,75.16,34389.0,74.1331,74.1825,74.064,74.1726,34389.0
2024-03-18 14:00:00,75.17,75.21,75.11,75.21,29001.0,74.1825,74.2219,74.1233,74.2219,29001.0
2024-03-18 14:10:00,75.2,75.25,75.16,75.23,17910.0,74.2121,74.2614,74.1726,74.2417,17910.0
2024-03-18 14:20:00,75.23,75.32,75.16,75.32,27137.0,74.2417,74.3305,74.1726,74.3305,27137.0
2024-03-18 14:30:00,75.3,75.33,75.26,75.28,17956.0,74.3108,74.3404,74.2713,74.291,17956.0
2024-03-18 14:40:00,75.27,75.27,74.99,75.12,34838.0,74.2812,74.2812,74.0048,74.1331,34838.0
2024-03-18 14:50:00,75.1,75.18,75.08,75.16,15846.0,74.1134,74.1923,74.0936,74.1726,15846.0
2024-03-18 15:00:00,75.13,75.25,75.11,75.21,24552.0,74.143,74.2614,74.1233,74.2219,24552.0
2024-03-18 15:10:00,75.21,75.25,75.21,75.23,26485.0,74.2219,74.2614,74.2219,74.2417,26485.0
2024-03-18 15:20:00,75.23,75.25,75.16,75.18,14267.0,74.2417,74.2614,74.1726,74.1923,14267.0
2024-03-18 15:30:00,75.17,75.25,75.14,75.14,17159.0,74.1825,74.2614,74.1529,74.1529,17159.0
2024-03-18 15:40:00,75.13,75.17,75.1,75.12,15227.0,74.143,74.1825,74.1134,74.1331,15227.0
2024-03-18 15:50:00,75.12,75.12,74.77,74.9,334739.0,74.1331,74.1331,73.7877,73.916,334739.0
2024-03-19 09:30:00,74.65,74.67,74.41,74.44,178255.0,73.6693,73.689,73.4324,73.4621,178255.0
2024-03-19 09:40:00,74.41,74.51,74.38,74.48,77715.0,73.4324,73.5311,73.4028,73.5015,77715.0
2024-03-19 09:50:00,74.46,74.59,74.41,74.53,65126.0,73.4818,73.6101,73.4324,73.5509,65126.0
2024-03-19 10:00:00,74.53,74.65,74.5,74.56,48366.0,73.5509,73.6693,73.5213,73.5805,48366.0
2024-03-19 10:10:00,74.56,74.6,74.42,74.44,25492.0,73.5805,73.62,73.4423,73.4621,25492.0
2024-03-19 10:20:00,74.41,74.58,74.39,74.45,29647.0,73.4324,73.6002,73.4127,73.4719,29647.0
2024-03-19 10:30:00,74.44,74.68,74.44,74.68,54371.0,73.4621,73.6989,73.4621,73.6989,54371.0
2024-03-19 10:40:00,74.68,74.75,74.66,74.73,42601.0,73.6989,73.768,73.6792,73.7482,42601.0
2024-03-19 10:50:00,74.76,74.8,74.69,74.69,32395.0,73.7779,73.8173,73.7088,73.7088,32395.0
2024-03-19 11:00:00,74.69,74.81,74.67,74.77,24803.0,73.7088,73.8272,73.689,73.7877,24803.0
2024-03-19 11:10:00,74.77,74.81,74.75,74.75,19931.0,73.7877,73.8272,73.768,73.768,19931.0
2024-03-19 11:20:00,74.76,74.84,74.7,74.81,24160.0,73.7779,73.8568,73.7186,73.8272,24160.0
2024-03-19 11:30:00,74.83,75.03,74.83,74.94,46502.0,73.8469,74.0443,73.8469,73.9555,46502.0
2024-03-19 11:40:00,74.92,74.99,74.88,74.96,8241.0,73.9357,74.0048,73.8963,73.9752,8241.0
2024-03-19 11:50:00,74.97,74.98,74.89,74.97,21033.0,73.9851,73.995,73.9061,73.9851,21033.0
2024-03-19 12:00:00,74.97,75.04,74.95,74.98,25606.0,73.9851,74.0542,73.9654,73.995,25606.0
2024-03-19 12:10:00,74.95,75.13,74.92,75.11,24634.0,73.9654,74.143,73.9357,74.1233,24634.0
2024-03-19 12:20:00,75.14,75.24,75.13,75.21,35231.0,74.1529,74.2515,74.143,74.2219,35231.0
2024-03-19 12:30:00,75.25,75.36,75.24,75.35,32884.0,74.2614,74.37,74.2515,74.3601,32884.0
2024-03-19 12:40:00,75.35,75.5,75.32,75.45,20579.0,74.3601,74.5081,74.3305,74.4588,20579.0
2024-03-19 12:50:00,75.47,75.53,75.39,75.42,19915.0,74.4785,74.5377,74.3996,74.4292,19915.0
2024-03-19 13:00:00,75.41,75.63,75.33,75.37,116584.0,74.4193,74.6364,74.3404,74.3798,116584.0
2024-03-19 13:10:00,75.37,75.45,75.32,75.36,18835.0,74.3798,74.4588,74.3305,74.37,18835.0
2024-03-19 13:20:00,75.37,75.47,75.37,75.45,13533.0,74.3798,74.4785,74.3798,74.4588,13533.0
2024-03-19 13:30:00,75.49,75.54,75.46,75.52,36595.0,74.4983,74.5476,74.4687,74.5279,36595.0
2024-03-19 13:40:00,75.52,75.58,75.48,75.53,34526.0,74.5279,74.5871,74.4884,74.5377,34526.0
2024-03-19 13:50:00,75.53,75.54,75.41,75.5,19498.0,74.5377,74.5476,74.4193,74.5081,19498.0
2024-03-19 14:00:00,75.49,75.49,75.38,75.39,33721.0,74.4983,74.4983,74.3897,74.3996,33721.0
2024-03-19 14:10:00,75.4,75.53,75.36,75.47,53843.0,74.4094,74.5377,74.37,74.4785,53843.0
2024-03-19 14:20:00,75.48,75.52,75.41,75.5,24017.0,74.4884,74.5279,74.4193,74.5081,24017.0
2024-03-19 14:30:00,75.5,75.6,75.5,75.56,17207.0,74.5081,74.6068,74.5081,74.5673,17207.0
2024-03-19 14:40:00,75.56,75.59,75.55,75.58,12022.0,74.5673,74.5969,74.5575,74.5871,12022.0
2024-03-19 14:50:00,75.56,75.6,75.38,75.47,86062.0,74.5673,74.6068,74.3897,74.4785,86062.0
2024-03-19 15:00:00,75.45,75.51,75.38,75.38,46241.0,74.4588,74.518,74.3897,74.3897,46241.0
2024-03-19 15:10:00,75.39,75.44,75.28,75.41,30198.0,74.3996,74.4489,74.291,74.4193,30198.0
2024-03-19 15:20:00,75.41,75.43,75.31,75.36,35414.0,74.4193,74.439,74.3206,74.37,35414.0
2024-03-19 15:30:00,75.35,75.51,75.33,75.51,56784.0,74.3601,74.518,74.3404,74.518,56784.0
2024-03-19 15:40:00,75.51,75.68,75.45,75.65,110807.0,74.518,74.6858,74.4588,74.6562,110807.0
2024-03-19 15:50:00,75.65,75.78,75.59,75.74,148643.0,74.6562,74.7845,74.5969,74.745,148643.0
2024-03-20 09:30:00,75.54,75.59,75.38,75.42,81237.0,74.7199,74.7694,74.5617,74.6012,81237.0
2024-03-20 09:40:00,75.42,75.47,75.37,75.4,26839.0,74.6012,74.6507,74.5518,74.5814,26839.0
2024-03-20 09:50:00,75.41,75.49,75.39,75.44,22621.0,74.5913,74.6705,74.5716,74.621,22621.0
2024-03-20 10:00:00,75.42,75.53,75.41,75.52,29293.0,74.6012,74.71,74.5913,74.7001,29293.0
2024-03-20 10:10:00,75.51,75.53,75.45,75.5,22161.0,74.6902,74.71,74.6309,74.6804,22161.0
2024-03-20 10:20:00,75.48,75.71,75.48,75.71,39052.0,74.6606,74.8881,74.6606,74.8881,39052.0
2024-03-20 10:30:00,75.72,75.72,75.49,75.53,8148.0,74.898,74.898,74.6705,74.71,8148.0
2024-03-20 10:40:00,75.54,75.56,75.49,75.51,26215.0,74.7199,74.7397,74.6705,74.6902,26215.0
2024-03-20 10:50:00,75.52,75.59,75.51,75.55,8725.0,74.7001,74.7694,74.6902,74.7298,8725.0
2024-03-20 11:00:00,75.57,75.65,75.56,75.65,13285.0,74.7496,74.8287,74.7397,74.8287,13285.0
2024-03-20 11:10:00,75.66,75.68,75.64,75.67,24049.0,74.8386,74.8584,74.8188,74.8485,24049.0
2024-03-20 11:20:00,75.67,75.68,75.62,75.67,3230.0,74.8485,74.8584,74.7991,74.8485,3230.0
2024-03-20 11:30:00,75.69,75.69,75.56,75.56,6764.0,74.8683,74.8683,74.7397,74.7397,6764.0
2024-03-20 11:40:00,75.57,75.59,75.48,75.5,19717.0,74.7496,74.7694,74.6606,74.6804,19717.0
2024-03-20 11:50:00,75.5,75.59,75.5,75.57,5994.0,74.6804,74.7694,74.6804,74.7496,5994.0
2024-03-20 12:00:00,75.56,75.57,75.46,75.51,10302.0,74.7397,74.7496,74.6408,74.6902,10302.0
2024-03-20 12:10:00,75.51,75.53,75.46,75.5,15400.0,74.6902,74.71,74.6408,74.6804,15400.0
2024-03-20 12:20:00,75.5,75.56,75.49,75.53,41616.0,74.6804,74.7397,74.6705,74.71,41616.0
2024-03-20 12:30:00,75.49,75.55,75.41,75.55,22402.0,74.6705,74.7298,74.5913,74.7298,22402.0
2024-03-20 12:40:00,75.55,75.6,75.55,75.59,9826.0,74.7298,74.7793,74.7298,74.7694,9826.0
2024-03-20 12:50:00,75.59,75.63,75.57,75.63,16901.0,74.7694,74.8089,74.7496,74.8089,16901.0
2024-03-20 13:00:00,75.63,75.63,75.51,75.51,8272.0,74.8089,74.8089,74.6902,74.6902,8272.0
2024-03-20 13:10:00,75.5,75.51,75.39,75.46,15379.0,74.6804,74.6902,74.5716,74.6408,15379.0
2024-03-20 13:20:00,75.45,75.48,75.42,75.46,8184.0,74.6309,74.6606,74.6012,74.6408,8184.0
2024-03-20 13:30:00,75.42,75.48,75.39,75.39,10437.0,74.6012,74.6606,74.5716,74.5716,10437.0
2024-03-20 13:40:00,75.35,75.46,75.32,75.45,31184.0,74.532,74.6408,74.5023,74.6309,31184.0
2024-03-20 13:50:00,75.46,75.5,75.4,75.42,28651.0,74.6408,74.6804,74.5814,74.6012,28651.0
2024-03-20 14:00:00,75.45,76.29,75.45,75.83,297516.0,74.6309,75.4618,74.6309,75.0068,297516.0
2024-03-20 14:10:00,75.91,76.1,75.7,75.76,95721.0,75.0859,75.2738,74.8782,74.9375,95721.0
2024-03-20 14:20:00,75.78,76.06,75.75,76.04,59327.0,74.9573,75.2343,74.9276,75.2145,59327.0
2024-03-20 14:30:00,76.08,76.19,75.56,76.03,135681.0,75.2541,75.3629,74.7397,75.2046,135681.0
2024-03-20 14:40:00,76.08,76.63,75.94,76.61,135962.0,75.2541,75.7981,75.1156,75.7783,135962.0
2024-03-20 14:50:00,76.6,76.63,76.36,76.45,72435.0,75.7684,75.7981,75.531,75.62,72435.0
2024-03-20 15:00:00,76.49,76.78,76.43,76.7,104041.0,75.6596,75.9465,75.6003,75.8673,104041.0
2024-03-20 15:10:00,76.74,76.86,76.44,76.84,234530.0,75.9069,76.0256,75.6102,76.0058,234530.0
2024-03-20 15:20:00,76.86,76.92,76.69,76.87,214533.0,76.0256,76.0849,75.8574,76.0355,214533.0
2024-03-20 15:30:00,76.86,76.94,76.72,76.81,337396.0,76.0256,76.1047,75.8871,75.9761,337396.0
2024-03-20 15:40:00,76.8,76.83,76.55,76.55,96356.0,75.9662,75.9959,75.719,75.719,96356.0
2024-03-20 15:50:00,76.54,76.92,76.51,76.92,249274.0,75.7091,76.0849,75.6794,76.0849,249274.0
2024-03-21 09:30:00,77.74,77.76,77.59,77.74,195708.0,76.896,76.9158,76.7477,76.896,195708.0
2024-03-21 09:40:00,77.76,77.9,77.55,77.55,137594.0,76.9158,77.0543,76.7081,76.7081,137594.0
2024-03-21 09:50:00,77.58,77.74,77.55,77.74,61074.0,76.7378,76.896,76.7081,76.896,61074.0
2024-03-21 10:00:00,77.73,77.79,77.66,77.78,78613.0,76.8861,76.9455,76.8169,76.9356,78613.0
2024-03-21 10:10:00,77.78,77.81,77.71,77.81,69290.0,76.9356,76.9653,76.8664,76.9653,69290.0
2024-03-21 10:20:00,77.82,77.9,77.81,77.83,46762.0,76.9752,77.0543,76.9653,76.9851,46762.0
2024-03-21 10:30:00,77.84,77.85,77.67,77.75,45417.0,76.995,77.0048,76.8268,76.9059,45417.0
2024-03-21 10:40:00,77.71,77.89,77.67,77.88,78787.0,76.8664,77.0444,76.8268,77.0345,78787.0
2024-03-21 10:50:00,77.88,77.89,77.79,77.79,14463.0,77.0345,77.0444,76.9455,76.9455,14463.0
2024-03-21 11:00:00,77.8,77.86,77.62,77.66,62827.0,76.9554,77.0147,76.7773,76.8169,62827.0
2024-03-21 11:10:00,77.65,77.77,77.64,77.66,22681.0,76.807,76.9257,76.7971,76.8169,22681.0
2024-03-21 11:20:00,77.69,77.76,77.67,77.73,28042.0,76.8466,76.9158,76.8268,76.8861,28042.0
2024-03-21 11:30:00,77.72,77.83,77.72,77.82,25738.0,76.8763,76.9851,76.8763,76.9752,25738.0
2024-03-21 11:40:00,77.83,77.86,77.79,77.8,32473.0,76.9851,77.0147,76.9455,76.9554,32473.0
2024-03-21 11:50:00,77.8,77.88,77.8,77.84,20173.0,76.9554,77.0345,76.9554,76.995,20173.0
2024-03-21 12:00:00,77.83,77.89,77.81,77.83,12336.0,76.9851,77.0444,76.9653,76.9851,12336.0
2024-03-21 12:10:00,77.82,77.91,77.8,77.87,37765.0,76.9752,77.0642,76.9554,77.0246,37765.0
2024-03-21 12:20:00,77.85,77.92,77.85,77.91,22957.0,77.0048,77.0741,77.0048,77.0642,22957.0
2024-03-21 12:30:00,77.91,77.94,77.78,77.82,22211.0,77.0642,77.0939,76.9356,76.9752,22211.0
2024-03-21 12:40:00,77.84,77.87,77.75,77.79,64717.0,76.995,77.0246,76.9059,76.9455,64717.0
2024-03-21 12:50:00,77.81,77.85,77.81,77.83,14325.0,76.9653,77.0048,76.9653,76.9851,14325.0
2024-03-21 13:00:00,77.83,77.83,77.67,77.74,39497.0,76.9851,76.9851,76.8268,76.896,39497.0
2024-03-21 13:10:00,77.73,77.82,77.73,77.73,29927.0,76.8861,76.9752,76.8861,76.8861,29927.0
2024-03-21 13:20:00,77.74,77.75,77.67,77.73,26894.0,76.896,76.9059,76.8268,76.8861,26894.0
2024-03-21 13:30:00,77.72,77.73,77.66,77.73,32720.0,76.8763,76.8861,76.8169,76.8861,32720.0
2024-03-21 13:40:00,77.74,77.77,77.62,77.65,96949.0,76.896,76.9257,76.7773,76.807,96949.0
2024-03-21 13:50:00,77.66,77.68,77.54,77.55,26063.0,76.8169,76.8367,76.6982,76.7081,26063.0
2024-03-21 14:00:00,77.55,77.61,77.47,77.48,72274.0,76.7081,76.7675,76.629,76.6389,72274.0
2024-03-21 14:10:00,77.48,77.57,77.48,77.56,40577.0,76.6389,76.7279,76.6389,76.718,40577.0
2024-03-21 14:20:00,77.57,77.64,77.54,77.61,30140.0,76.7279,76.7971,76.6982,76.7675,30140.0
2024-03-21 14:30:00,77.61,77.61,77.36,77.41,50804.0,76.7675,76.7675,76.5202,76.5696,50804.0
2024-03-21 14:40:00,77.4,77.51,77.32,77.44,47321.0,76.5597,76.6685,76.4806,76.5993,47321.0
2024-03-21 14:50:00,77.44,77.49,77.34,77.39,32038.0,76.5993,76.6488,76.5004,76.5498,32038.0
2024-03-21 15:00:00,77.42,77.49,77.34,77.49,48971.0,76.5795,76.6488,76.5004,76.6488,48971.0
2024-03-21 15:10:00,77.48,77.56,77.48,77.55,20735.0,76.6389,76.718,76.6389,76.7081,20735.0
2024-03-21 15:20:00,77.54,77.56,77.45,77.55,21706.0,76.6982,76.718,76.6092,76.7081,21706.0
2024-03-21 15:30:00,77.55,77.66,77.41,77.45,84545.0,76.7081,76.8169,76.5696,76.6092,84545.0
2024-03-21 15:40:00,77.45,77.58,77.41,77.45,34406.0,76.6092,76.7378,76.5696,76.6092,34406.0
2024-03-21 15:50:00,77.46,77.53,77.29,77.34,118396.0,76.6191,76.6883,76.4509,76.5004,118396.0
2024-03-22 09:30:00,77.33,77.41,77.23,77.36,72210.0,76.4905,76.5696,76.3916,76.5202,72210.0
2024-03-22 09:40:00,77.37,77.43,77.13,77.17,55448.0,76.5301,76.5894,76.2927,76.3322,55448.0
2024-03-22 09:50:00,77.19,77.32,77.17,77.23,34084.0,76.352,76.4806,76.3322,76.3916,34084.0
2024-03-22 10:00:00,77.26,77.38,77.25,77.32,48390.0,76.4213,76.5399,76.4114,76.4806,48390.0
2024-03-22 10:10:00,77.32,77.34,77.18,77.27,59402.0,76.4806,76.5004,76.3421,76.4311,59402.0
2024-03-22 10:20:00,77.27,77.29,77.13,77.21,21849.0,76.4311,76.4509,76.2927,76.3718,21849.0
2024-03-22 10:30:00,77.24,77.25,77.12,77.17,72449.0,76.4015,76.4114,76.2828,76.3322,72449.0
2024-03-22 10:40:00,77.15,77.15,77.04,77.1,31906.0,76.3124,76.3124,76.2036,76.263,31906.0
2024-03-22 10:50:00,77.11,77.11,77.02,77.03,27616.0,76.2729,76.2729,76.1839,76.1937,27616.0
2024-03-22 11:00:00,77.03,77.17,77.02,77.1,40391.0,76.1937,76.3322,76.1839,76.263,40391.0
2024-03-22 11:10:00,77.11,77.18,77.1,77.14,15544.0,76.2729,76.3421,76.263,76.3026,15544.0
2024-03-22 11:20:00,77.15,77.23,77.13,77.21,16974.0,76.3124,76.3916,76.2927,76.3718,16974.0
2024-03-22 11:30:00,77.22,77.25,77.13,77.14,13335.0,76.3817,76.4114,76.2927,76.3026,13335.0
2024-03-22 11:40:00,77.15,77.19,77.14,77.15,8477.0,76.3124,76.352,76.3026,76.3124,8477.0
2024-03-22 11:50:00,77.16,77.21,77.14,77.21,13195.0,76.3223,76.3718,76.3026,76.3718,13195.0
2024-03-22 12:00:00,77.2,77.23,77.13,77.15,33679.0,76.3619,76.3916,76.2927,76.3124,33679.0
2024-03-22 12:10:00,77.16,77.2,77.08,77.09,13117.0,76.3223,76.3619,76.2432,76.2531,13117.0
2024-03-22 12:20:00,77.14,77.17,77.1,77.15,19637.0,76.3026,76.3322,76.263,76.3124,19637.0
2024-03-22 12:30:00,77.16,77.16,76.99,77.07,41723.0,76.3223,76.3223,76.1542,76.2333,41723.0
2024-03-22 12:40:00,77.09,77.2,77.09,77.19,1136203.0,76.2531,76.3619,76.2531,76.352,1136203.0
2024-03-22 12:50:00,77.19,77.28,77.19,77.25,444459.0,76.352,76.441,76.352,76.4114,444459.0
2024-03-22 13:00:00,77.27,77.31,77.23,77.29,81027.0,76.4311,76.4707,76.3916,76.4509,81027.0
2024-03-22 13:10:00,77.28,77.37,77.25,77.32,82636.0,76.441,76.5301,76.4114,76.4806,82636.0
2024-03-22 13:20:00,77.32,77.33,77.27,77.32,53523.0,76.4806,76.4905,76.4311,76.4806,53523.0
2024-03-22 13:30:00,77.32,77.37,77.29,77.3,70834.0,76.4806,76.5301,76.4509,76.4608,70834.0
2024-03-22 13:40:00,77.3,77.41,77.28,77.39,79895.0,76.4608,76.5696,76.441,76.5498,79895.0
2024-03-22 13:50:00,77.39,77.48,77.39,77.45,63909.0,76.5498,76.6389,76.5498,76.6092,63909.0
2024-03-22 14:00:00,77.46,77.48,77.4,77.4,80228.0,76.6191,76.6389,76.5597,76.5597,80228.0
2024-03-22 14:10:00,77.41,77.44,77.36,77.37,93437.0,76.5696,76.5993,76.5202,76.5301,93437.0
2024-03-22 14:20:00,77.37,77.47,77.3,77.46,121536.0,76.5301,76.629,76.4608,76.6191,121536.0
2024-03-22 14:30:00,77.45,77.46,77.37,77.42,80838.0,76.6092,76.6191,76.5301,76.5795,80838.0
2024-03-22 14:40:00,77.41,77.41,77.31,77.33,105630.0,76.5696,76.5696,76.4707,76.4905,105630.0
2024-03-22 14:50:00,77.32,77.39,77.3,77.36,60666.0,76.4806,76.5498,76.4608,76.5202,60666.0
2024-03-22 15:00:00,77.36,77.36,77.27,77.33,67501.0,76.5202,76.5202,76.4311,76.4905,67501.0
2024-03-22 15:10:00,77.33,77.34,77.05,77.13,99928.0,76.4905,76.5004,76.2135,76.2927,99928.0
2024-03-22 15:20:00,77.13,77.23,77.09,77.22,72560.0,76.2927,76.3916,76.2531,76.3817,72560.0
2024-03-22 15:30:00,77.22,77.26,77.13,77.24,67951.0,76.3817,76.4213,76.2927,76.4015,67951.0
2024-03-22 15:40:00,77.25,77.32,77.23,77.31,80171.0,76.4114,76.4806,76.3916,76.4707,80171.0
2024-03-22 15:50:00,77.31,77.4,77.09,77.09,244736.0,76.4707,76.5597,76.2531,76.2531,244736.0
2024-03-25 09:30:00,76.63,76.79,76.61,76.72,135743.0,75.7981,75.9564,75.7783,75.8871,135743.0
2024-03-25 09:40:00,76.73,76.73,76.57,76.7,86024.0,75.897,75.897,75.7387,75.8673,86024.0
2024-03-25 09:50:00,76.7,76.8,76.69,76.78,26808.0,75.8673,75.9662,75.8574,75.9465,26808.0
2024-03-25 10:00:00,76.74,76.84,76.72,76.82,41921.0,75.9069,76.0058,75.8871,75.986,41921.0
2024-03-25 10:10:00,76.84,76.92,76.84,76.88,55749.0,76.0058,76.0849,76.0058,76.0454,55749.0
2024-03-25 10:20:00,76.88,76.96,76.81,76.82,32152.0,76.0454,76.1245,75.9761,75.986,32152.0
2024-03-25 10:30:00,76.84,76.88,76.77,76.84,29954.0,76.0058,76.0454,75.9366,76.0058,29954.0
2024-03-25 10:40:00,76.84,76.84,76.73,76.77,28169.0,76.0058,76.0058,75.897,75.9366,28169.0
2024-03-25 10:50:00,76.8,76.88,76.77,76.88,42971.0,75.9662,76.0454,75.9366,76.0454,42971.0
2024-03-25 11:00:00,76.89,76.93,76.87,76.88,19256.0,76.0553,76.0948,76.0355,76.0454,19256.0
2024-03-25 11:10:00,76.86,76.92,76.83,76.84,35313.0,76.0256,76.0849,75.9959,76.0058,35313.0
2024-03-25 11:20:00,76.89,76.89,76.81,76.88,18639.0,76.0553,76.0553,75.9761,76.0454,18639.0
2024-03-25 11:30:00,76.86,76.89,76.82,76.88,8328.0,76.0256,76.0553,75.986,76.0454,8328.0
2024-03-25 11:40:00,76.91,76.95,76.9,76.92,8307.0,76.075,76.1146,76.0652,76.0849,8307.0
2024-03-25 11:50:00,76.92,76.92,76.86,76.89,15598.0,76.0849,76.0849,76.0256,76.0553,15598.0
2024-03-25 12:00:00,76.83,76.84,76.78,76.8,16593.0,75.9959,76.0058,75.9465,75.9662,16593.0
2024-03-25 12:10:00,76.8,76.89,76.8,76.88,12321.0,75.9662,76.0553,75.9662,76.0454,12321.0
2024-03-25 12:20:00,76.88,76.9,76.85,76.86,18991.0,76.0454,76.0652,76.0157,76.0256,18991.0
2024-03-25 12:30:00,76.85,76.85,76.81,76.82,8835.0,76.0157,76.0157,75.9761,75.986,8835.0
2024-03-25 12:40:00,76.8,76.85,76.78,76.8,4160.0,75.9662,76.0157,75.9465,75.9662,4160.0
2024-03-25 12:50:00,76.8,76.87,76.77,76.81,5587.0,75.9662,76.0355,75.9366,75.9761,5587.0
2024-03-25 13:00:00,76.82,76.85,76.78,76.79,9785.0,75.986,76.0157,75.9465,75.9564,9785.0
2024-03-25 13:10:00,76.77,76.84,76.73,76.81,23358.0,75.9366,76.0058,75.897,75.9761,23358.0
2024-03-25 13:20:00,76.82,76.87,76.79,76.85,5923.0,75.986,76.0355,75.9564,76.0157,5923.0
2024-03-25 13:30:00,76.86,76.86,76.83,76.83,3840.0,76.0256,76.0256,75.9959,75.9959,3840.0
2024-03-25 13:40:00,76.86,76.9,76.85,76.85,10004.0,76.0256,76.0652,76.0157,76.0157,10004.0
2024-03-25 13:50:00,76.86,76.88,76.82,76.88,4290.0,76.0256,76.0454,75.986,76.0454,4290.0
2024-03-25 14:00:00,76.88,76.93,76.86,76.92,9993.0,76.0454,76.0948,76.0256,76.0849,9993.0
2024-03-25 14:10:00,76.92,76.96,76.91,76.94,9672.0,76.0849,76.1245,76.075,76.1047,9672.0
2024-03-25 14:20:00,76.95,76.96,76.91,76.95,12182.0,76.1146,76.1245,76.075,76.1146,12182.0
2024-03-25 14:30:00,76.92,76.97,76.9,76.97,4497.0,76.0849,76.1344,76.0652,76.1344,4497.0
2024-03-25 14:40:00,76.97,76.97,76.83,76.91,29802.0,76.1344,76.1344,75.9959,76.075,29802.0
2024-03-25 14:50:00,76.91,76.95,76.91,76.94,13114.0,76.075,76.1146,76.075,76.1047,13114.0
2024-03-25 15:00:00,76.92,76.93,76.85,76.86,126713.0,76.0849,76.0948,76.0157,76.0256,126713.0
2024-03-25 15:10:00,76.85,76.85,76.79,76.83,10440.0,76.0157,76.0157,75.9564,75.9959,10440.0
2024-03-25 15:20:00,76.83,76.83,76.77,76.79,33186.0,75.9959,75.9959,75.9366,75.9564,33186.0
2024-03-25 15:30:00,76.77,76.84,76.77,76.83,14455.0,75.9366,76.0058,75.9366,75.9959,14455.0
2024-03-25 15:40:00,76.82,76.9,76.8,76.8,29330.0,75.986,76.0652,75.9662,75.9662,29330.0
2024-03-25 15:50:00,76.8,76.8,76.6,76.66,209585.0,75.9662,75.9662,75.7684,75.8278,209585.0
2024-03-26 09:30:00,77.04,77.1,76.94,77.0,122392.0,76.2036,76.263,76.1047,76.1641,122392.0
2024-03-26 09:40:00,77.0,77.05,76.92,77.03,38422.0,76.1641,76.2135,76.0849,76.1937,38422.0
2024-03-26 09:50:00,77.04,77.05,76.94,77.04,27403.0,76.2036,76.2135,76.1047,76.2036,27403.0
2024-03-26 10:00:00,77.05,77.12,77.03,77.09,59028.0,76.2135,76.2828,76.1937,76.2531,59028.0
2024-03-26 10:10:00,77.07,77.14,76.98,77.1,76436.0,76.2333,76.3026,76.1443,76.263,76436.0
2024-03-26 10:20:00,77.09,77.12,76.97,77.01,49507.0,76.2531,76.2828,76.1344,76.174,49507.0
2024-03-26 10:30:00,77.0,77.02,76.87,77.0,71462.0,76.1641,76.1839,76.0355,76.1641,71462.0
2024-03-26 10:40:00,77.0,77.03,76.94,76.97,91709.0,76.1641,76.1937,76.1047,76.1344,91709.0
2024-03-26 10:50:00,76.97,77.08,76.97,77.08,33572.0,76.1344,76.2432,76.1344,76.2432,33572.0
2024-03-26 11:00:00,77.07,77.08,77.02,77.05,22730.0,76.2333,76.2432,76.1839,76.2135,22730.0
2024-03-26 11:10:00,77.06,77.07,77.02,77.04,14656.0,76.2234,76.2333,76.1839,76.2036,14656.0
2024-03-26 11:20:00,77.02,77.09,77.01,77.06,22281.0,76.1839,76.2531,76.174,76.2234,22281.0
2024-03-26 11:30:00,77.04,77.07,77.0,77.02,11603.0,76.2036,76.2333,76.1641,76.1839,11603.0
2024-03-26 11:40:00,77.0,77.03,77.0,77.01,6307.0,76.1641,76.1937,76.1641,76.174,6307.0
2024-03-26 11:50:00,77.02,77.1,77.02,77.1,9113.0,76.1839,76.263,76.1839,76.263,9113.0
2024-03-26 12:00:00,77.09,77.12,77.01,77.04,38885.0,76.2531,76.2828,76.174,76.2036,38885.0
2024-03-26 12:10:00,77.03,77.05,76.99,77.03,14246.0,76.1937,76.2135,76.1542,76.1937,14246.0
2024-03-26 12:20:00,76.98,77.02,76.95,77.02,19588.0,76.1443,76.1839,76.1146,76.1839,19588.0
2024-03-26 12:30:00,77.01,77.02,76.96,76.97,22090.0,76.174,76.1839,76.1245,76.1344,22090.0
2024-03-26 12:40:00,76.95,77.0,76.94,76.97,13834.0,76.1146,76.1641,76.1047,76.1344,13834.0
2024-03-26 12:50:00,76.96,76.96,76.9,76.94,34826.0,76.1245,76.1245,76.0652,76.1047,34826.0
2024-03-26 13:00:00,76.91,76.97,76.9,76.96,30024.0,76.075,76.1344,76.0652,76.1245,30024.0
2024-03-26 13:10:00,76.97,76.97,76.92,76.92,13535.0,76.1344,76.1344,76.0849,76.0849,13535.0
2024-03-26 13:20:00,76.92,76.94,76.9,76.94,8771.0,76.0849,76.1047,76.0652,76.1047,8771.0
2024-03-26 13:30:00,76.94,76.98,76.89,76.91,21873.0,76.1047,76.1443,76.0553,76.075,21873.0
2024-03-26 13:40:00,76.92,76.93,76.83,76.86,7180.0,76.0849,76.0948,75.9959,76.0256,7180.0
2024-03-26 13:50:00,76.86,76.91,76.85,76.87,16912.0,76.0256,76.075,76.0157,76.0355,16912.0
2024-03-26 14:00:00,76.87,76.96,76.87,76.93,12957.0,76.0355,76.1245,76.0355,76.0948,12957.0
2024-03-26 14:10:00,76.92,76.97,76.9,76.95,24611.0,76.0849,76.1344,76.0652,76.1146,24611.0
2024-03-26 14:20:00,76.95,76.98,76.93,76.96,5430.0,76.1146,76.1443,76.0948,76.1245,5430.0
2024-03-26 14:30:00,76.95,76.98,76.92,76.92,10670.0,76.1146,76.1443,76.0849,76.0849,10670.0
2024-03-26 14:40:00,76.92,76.92,76.88,76.9,8149.0,76.0849,76.0849,76.0454,76.0652,8149.0
2024-03-26 14:50:00,76.89,76.96,76.88,76.94,24609.0,76.0553,76.1245,76.0454,76.1047,24609.0
2024-03-26 15:00:00,76.94,76.94,76.89,76.93,9226.0,76.1047,76.1047,76.0553,76.0948,9226.0
2024-03-26 15:10:00,76.95,76.95,76.87,76.88,32522.0,76.1146,76.1146,76.0355,76.0454,32522.0
2024-03-26 15:20:00,76.87,76.87,76.67,76.74,89649.0,76.0355,76.0355,75.8377,75.9069,89649.0
2024-03-26 15:30:00,76.75,76.75,76.54,76.59,151128.0,75.9168,75.9168,75.7091,75.7585,151128.0
2024-03-26 15:40:00,76.57,76.67,76.39,76.42,85382.0,75.7387,75.8377,75.5607,75.5904,85382.0
2024-03-26 15:50:00,76.41,76.47,76.22,76.3,286782.0,75.5805,75.6398,75.3925,75.4717,286782.0
2024-03-27 09:30:00,77.13,77.15,76.96,77.06,209216.0,76.2927,76.3124,76.1245,76.2234,209216.0
2024-03-27 09:40:00,77.05,77.12,77.02,77.11,44859.0,76.2135,76.2828,76.1839,76.2729,44859.0
2024-03-27 09:50:00,77.12,77.12,76.86,76.89,50610.0,76.2828,76.2828,76.0256,76.0553,50610.0
2024-03-27 10:00:00,76.88,76.9,76.58,76.69,49889.0,76.0454,76.0652,75.7486,75.8574,49889.0
2024-03-27 10:10:00,76.68,76.76,76.55,76.73,96673.0,75.8475,75.9267,75.719,75.897,96673.0
2024-03-27 10:20:00,76.74,76.74,76.56,76.62,64108.0,75.9069,75.9069,75.7288,75.7882,64108.0
2024-03-27 10:30:00,76.63,76.73,76.58,76.7,36592.0,75.7981,75.897,75.7486,75.8673,36592.0
2024-03-27 10:40:00,76.69,76.75,76.52,76.52,175726.0,75.8574,75.9168,75.6893,75.6893,175726.0
2024-03-27 10:50:00,76.55,76.62,76.53,76.56,50039.0,75.719,75.7882,75.6992,75.7288,50039.0
2024-03-27 11:00:00,76.57,76.64,76.55,76.64,15750.0,75.7387,75.808,75.719,75.808,15750.0
2024-03-27 11:10:00,76.63,76.67,76.56,76.63,24750.0,75.7981,75.8377,75.7288,75.7981,24750.0
2024-03-27 11:20:00,76.63,76.64,76.54,76.54,46329.0,75.7981,75.808,75.7091,75.7091,46329.0
2024-03-27 11:30:00,76.54,76.62,76.49,76.59,69364.0,75.7091,75.7882,75.6596,75.7585,69364.0
2024-03-27 11:40:00,76.56,76.64,76.55,76.59,13404.0,75.7288,75.808,75.719,75.7585,13404.0
2024-03-27 11:50:00,76.6,76.6,76.5,76.5,24018.0,75.7684,75.7684,75.6695,75.6695,24018.0
2024-03-27 12:00:00,76.48,76.56,76.47,76.53,67475.0,75.6497,75.7288,75.6398,75.6992,67475.0
2024-03-27 12:10:00,76.54,76.54,76.49,76.54,40536.0,75.7091,75.7091,75.6596,75.7091,40536.0
2024-03-27 12:20:00,76.57,76.66,76.57,76.65,25356.0,75.7387,75.8278,75.7387,75.8179,25356.0
2024-03-27 12:30:00,76.65,76.74,76.65,76.68,70522.0,75.8179,75.9069,75.8179,75.8475,70522.0
2024-03-27 12:40:00,76.69,76.77,76.69,76.75,26446.0,75.8574,75.9366,75.8574,75.9168,26446.0
2024-03-27 12:50:00,76.74,76.75,76.72,76.72,9589.0,75.9069,75.9168,75.8871,75.8871,9589.0
2024-03-27 13:00:00,76.73,76.77,76.61,76.61,29812.0,75.897,75.9366,75.7783,75.7783,29812.0
2024-03-27 13:10:00,76.62,76.71,76.56,76.71,11941.0,75.7882,75.8772,75.7288,75.8772,11941.0
2024-03-27 13:20:00,76.72,76.76,76.7,76.73,27393.0,75.8871,75.9267,75.8673,75.897,27393.0
2024-03-27 13:30:00,76.73,76.75,76.69,76.7,27069.0,75.897,75.9168,75.8574,75.8673,27069.0
2024-03-27 13:40:00,76.71,76.73,76.67,76.71,35157.0,75.8772,75.897,75.8377,75.8772,35157.0
2024-03-27 13:50:00,76.7,76.71,76.66,76.68,7100.0,75.8673,75.8772,75.8278,75.8475,7100.0
2024-03-27 14:00:00,76.68,76.69,76.64,76.67,10040.0,75.8475,75.8574,75.808,75.8377,10040.0
2024-03-27 14:10:00,76.67,76.83,76.65,76.81,24101.0,75.8377,75.9959,75.8179,75.9761,24101.0
2024-03-27 14:20:00,76.81,76.89,76.81,76.87,22392.0,75.9761,76.0553,75.9761,76.0355,22392.0
2024-03-27 14:30:00,76.9,76.91,76.76,76.76,40216.0,76.0652,76.075,75.9267,75.9267,40216.0
2024-03-27 14:40:00,76.76,76.81,76.72,76.73,16340.0,75.9267,75.9761,75.8871,75.897,16340.0
2024-03-27 14:50:00,76.73,76.74,76.68,76.7,16335.0,75.897,75.9069,75.8475,75.8673,16335.0
2024-03-27 15:00:00,76.72,76.81,76.71,76.72,13483.0,75.8871,75.9761,75.8772,75.8871,13483.0
2024-03-27 15:10:00,76.72,76.72,76.59,76.61,32577.0,75.8871,75.8871,75.7585,75.7783,32577.0
2024-03-27 15:20:00,76.62,76.93,76.6,76.88,73869.0,75.7882,76.0948,75.7684,76.0454,73869.0
2024-03-27 15:30:00,76.88,77.22,76.86,77.22,88317.0,76.0454,76.3817,76.0256,76.3817,88317.0
2024-03-27 15:40:00,77.21,77.36,77.2,77.26,112063.0,76.3718,76.5202,76.3619,76.4213,112063.0
2024-03-27 15:50:00,77.26,77.57,77.25,77.56,366185.0,76.4213,76.7279,76.4114,76.718,366185.0
2024-03-28 09:30:00,77.57,77.58,77.44,77.48,132174.0,76.7279,76.7378,76.5993,76.6389,132174.0
2024-03-28 09:40:00,77.46,77.69,77.46,77.6,56091.0,76.6191,76.8466,76.6191,76.7576,56091.0
2024-03-28 09:50:00,77.6,77.64,77.53,77.54,31807.0,76.7576,76.7971,76.6883,76.6982,31807.0
2024-03-28 10:00:00,77.62,77.71,77.55,77.57,39260.0,76.7773,76.8664,76.7081,76.7279,39260.0
2024-03-28 10:10:00,77.56,77.58,77.48,77.54,31830.0,76.718,76.7378,76.6389,76.6982,31830.0
2024-03-28 10:20:00,77.51,77.59,77.48,77.54,32542.0,76.6685,76.7477,76.6389,76.6982,32542.0
2024-03-28 10:30:00,77.54,77.62,77.5,77.59,10695.0,76.6982,76.7773,76.6586,76.7477,10695.0
2024-03-28 10:40:00,77.57,77.63,77.56,77.6,12084.0,76.7279,76.7872,76.718,76.7576,12084.0
2024-03-28 10:50:00,77.61,77.65,77.59,77.63,32883.0,76.7675,76.807,76.7477,76.7872,32883.0
2024-03-28 11:00:00,77.65,77.67,77.55,77.57,27722.0,76.807,76.8268,76.7081,76.7279,27722.0
2024-03-28 11:10:00,77.55,77.67,77.54,77.67,26187.0,76.7081,76.8268,76.6982,76.8268,26187.0
2024-03-28 11:20:00,77.66,77.68,77.63,77.65,7257.0,76.8169,76.8367,76.7872,76.807,7257.0
2024-03-28 11:30:00,77.67,77.71,77.61,77.61,22357.0,76.8268,76.8664,76.7675,76.7675,22357.0
2024-03-28 11:40:00,77.6,77.65,77.58,77.65,22581.0,76.7576,76.807,76.7378,76.807,22581.0
2024-03-28 11:50:00,77.67,77.68,77.65,77.66,11689.0,76.8268,76.8367,76.807,76.8169,11689.0
2024-03-28 12:00:00,77.67,77.67,77.56,77.59,40132.0,76.8268,76.8268,76.718,76.7477,40132.0
2024-03-28 12:10:00,77.59,77.61,77.57,77.58,21428.0,76.7477,76.7675,76.7279,76.7378,21428.0
2024-03-28 12:20:00,77.57,77.62,77.55,77.6,14286.0,76.7279,76.7773,76.7081,76.7576,14286.0
2024-03-28 12:30:00,77.6,77.6,77.53,77.56,45920.0,76.7576,76.7576,76.6883,76.718,45920.0
2024-03-28 12:40:00,77.54,77.59,77.52,77.55,90921.0,76.6982,76.7477,76.6784,76.7081,90921.0
2024-03-28 12:50:00,77.55,77.6,77.53,77.59,63261.0,76.7081,76.7576,76.6883,76.7477,63261.0
2024-03-28 13:00:00,77.59,77.63,77.52,77.61,33879.0,76.7477,76.7872,76.6784,76.7675,33879.0
2024-03-28 13:10:00,77.6,77.61,77.49,77.55,13628.0,76.7576,76.7675,76.6488,76.7081,13628.0
2024-03-28 13:20:00,77.55,77.56,77.51,77.51,8920.0,76.7081,76.718,76.6685,76.6685,8920.0
2024-03-28 13:30:00,77.49,77.57,77.48,77.57,7840.0,76.6488,76.7279,76.6389,76.7279,7840.0
2024-03-28 13:40:00,77.58,77.62,77.55,77.61,10653.0,76.7378,76.7773,76.7081,76.7675,10653.0
2024-03-28 13:50:00,77.61,77.64,77.56,77.62,16879.0,76.7675,76.7971,76.718,76.7773,16879.0
2024-03-28 14:00:00,77.61,77.67,77.54,77.65,42234.0,76.7675,76.8268,76.6982,76.807,42234.0
2024-03-28 14:10:00,77.65,77.68,77.61,77.61,14490.0,76.807,76.8367,76.7675,76.7675,14490.0
2024-03-28 14:20:00,77.65,77.66,77.6,77.65,7459.0,76.807,76.8169,76.7576,76.807,7459.0
2024-03-28 14:30:00,77.65,77.66,77.61,77.62,15233.0,76.807,76.8169,76.7675,76.7773,15233.0
2024-03-28 14:40:00,77.62,77.62,77.5,77.61,20383.0,76.7773,76.7773,76.6586,76.7675,20383.0
2024-03-28 14:50:00,77.61,77.88,77.59,77.84,32703.0,76.7675,77.0345,76.7477,76.995,32703.0
2024-03-28 15:00:00,77.86,77.9,77.68,77.8,43854.0,77.0147,77.0543,76.8367,76.9554,43854.0
2024-03-28 15:10:00,77.81,77.88,77.76,77.87,29327.0,76.9653,77.0345,76.9158,77.0246,29327.0
2024-03-28 15:20:00,77.87,77.96,77.81,77.92,21830.0,77.0246,77.1137,76.9653,77.0741,21830.0
2024-03-28 15:30:00,77.96,77.97,77.76,77.78,31420.0,77.1137,77.1235,76.9158,76.9356,31420.0
2024-03-28 15:40:00,77.79,77.85,77.72,77.75,55630.0,76.9455,77.0048,76.8763,76.9059,55630.0
2024-03-28 15:50:00,77.76,77.85,77.46,77.52,388494.0,76.9158,77.0048,76.6191,76.6784,388494.0
2024-04-01 09:30:00,77.73,77.85,77.62,77.84,270748.0,76.8861,77.0048,76.7773,76.995,270748.0
2024-04-01 09:40:00,77.84,77.89,77.73,77.76,129198.0,76.995,77.0444,76.8861,76.9158,129198.0
2024-04-01 09:50:00,77.77,77.84,77.75,77.79,14926.0,76.9257,76.995,76.9059,76.9455,14926.0
2024-04-01 10:00:00,77.78,77.82,77.52,77.7,141336.0,76.9356,76.9752,76.6784,76.8565,141336.0
2024-04-01 10:10:00,77.71,77.76,77.44,77.48,105915.0,76.8664,76.9158,76.5993,76.6389,105915.0
2024-04-01 10:20:00,77.46,77.55,77.43,77.48,80776.0,76.6191,76.7081,76.5894,76.6389,80776.0
2024-04-01 10:30:00,77.46,77.5,77.21,77.28,92266.0,76.6191,76.6586,76.3718,76.441,92266.0
2024-04-01 10:40:00,77.27,77.37,77.24,77.31,114622.0,76.4311,76.5301,76.4015,76.4707,114622.0
2024-04-01 10:50:00,77.32,77.33,77.22,77.28,37103.0,76.4806,76.4905,76.3817,76.441,37103.0
2024-04-01 11:00:00,77.27,77.3,77.19,77.22,43378.0,76.4311,76.4608,76.352,76.3817,43378.0
2024-04-01 11:10:00,77.22,77.22,77.02,77.06,117886.0,76.3817,76.3817,76.1839,76.2234,117886.0
2024-04-01 11:20:00,77.05,77.21,76.99,77.2,87526.0,76.2135,76.3718,76.1542,76.3619,87526.0
2024-04-01 11:30:00,77.18,77.2,77.08,77.09,26807.0,76.3421,76.3619,76.2432,76.2531,26807.0
2024-04-01 11:40:00,77.09,77.15,77.03,77.15,132613.0,76.2531,76.3124,76.1937,76.3124,132613.0
2024-04-01 11:50:00,77.14,77.15,76.91,76.91,65117.0,76.3026,76.3124,76.075,76.075,65117.0
2024-04-01 12:00:00,76.9,77.13,76.88,77.09,52094.0,76.0652,76.2927,76.0454,76.2531,52094.0
2024-04-01 12:10:00,77.11,77.15,77.07,77.12,48864.0,76.2729,76.3124,76.2333,76.2828,48864.0
2024-04-01 12:20:00,77.13,77.18,77.08,77.16,22308.0,76.2927,76.3421,76.2432,76.3223,22308.0
2024-04-01 12:30:00,77.18,77.23,77.17,77.2,17003.0,76.3421,76.3916,76.3322,76.3619,17003.0
2024-04-01 12:40:00,77.22,77.24,77.18,77.21,9759.0,76.3817,76.4015,76.3421,76.3718,9759.0
2024-04-01 12:50:00,77.21,77.23,77.15,77.15,15558.0,76.3718,76.3916,76.3124,76.3124,15558.0
2024-04-01 13:00:00,77.14,77.14,77.04,77.09,28143.0,76.3026,76.3026,76.2036,76.2531,28143.0
2024-04-01 13:10:00,77.08,77.12,77.02,77.02,30949.0,76.2432,76.2828,76.1839,76.1839,30949.0
2024-04-01 13:20:00,77.02,77.06,76.9,77.03,35879.0,76.1839,76.2234,76.0652,76.1937,35879.0
2024-04-01 13:30:00,77.06,77.08,77.0,77.03,43620.0,76.2234,76.2432,76.1641,76.1937,43620.0
2024-04-01 13:40:00,77.03,77.13,77.03,77.08,34761.0,76.1937,76.2927,76.1937,76.2432,34761.0
2024-04-01 13:50:00,77.11,77.11,77.0,77.06,30719.0,76.2729,76.2729,76.1641,76.2234,30719.0
2024-04-01 14:00:00,77.09,77.12,77.07,77.1,15774.0,76.2531,76.2828,76.2333,76.263,15774.0
2024-04-01 14:10:00,77.09,77.13,77.03,77.12,27666.0,76.2531,76.2927,76.1937,76.2828,27666.0
2024-04-01 14:20:00,77.13,77.18,77.1,77.14,18976.0,76.2927,76.3421,76.263,76.3026,18976.0
2024-04-01 14:30:00,77.14,77.2,77.14,77.2,38429.0,76.3026,76.3619,76.3026,76.3619,38429.0
2024-04-01 14:40:00,77.2,77.22,77.15,77.2,29331.0,76.3619,76.3817,76.3124,76.3619,29331.0
2024-04-01 14:50:00,77.19,77.21,77.1,77.14,60565.0,76.352,76.3718,76.263,76.3026,60565.0
2024-04-01 15:00:00,77.11,77.27,77.08,77.22,39312.0,76.2729,76.4311,76.2432,76.3817,39312.0
2024-04-01 15:10:00,77.23,77.24,77.12,77.14,29012.0,76.3916,76.4015,76.2828,76.3026,29012.0
2024-04-01 15:20:00,77.18,77.21,77.1,77.12,14853.0,76.3421,76.3718,76.263,76.2828,14853.0
2024-04-01 15:30:00,77.14,77.23,77.07,77.09,48522.0,76.3026,76.3916,76.2333,76.2531,48522.0
2024-04-01 15:40:00,77.11,77.23,77.11,77.17,23854.0,76.2729,76.3916,76.2729,76.3322,23854.0
2024-04-01 15:50:00,77.14,77.4,77.12,77.22,146565.0,76.3026,76.5597,76.2828,76.3817,146565.0
2024-04-02 09:30:00,76.04,76.11,75.82,75.83,233473.0,75.2145,75.2837,74.9969,75.0068,233473.0
2024-04-02 09:40:00,75.81,75.82,75.72,75.75,73270.0,74.987,74.9969,74.898,74.9276,73270.0
2024-04-02 09:50:00,75.75,75.86,75.64,75.86,52876.0,74.9276,75.0364,74.8188,75.0364,52876.0
2024-04-02 10:00:00,75.83,75.97,75.68,75.73,79722.0,75.0068,75.1453,74.8584,74.9079,79722.0
2024-04-02 10:10:00,75.74,75.75,75.53,75.63,174746.0,74.9178,74.9276,74.71,74.8089,174746.0
2024-04-02 10:20:00,75.64,75.85,75.62,75.74,81713.0,74.8188,75.0266,74.7991,74.9178,81713.0
2024-04-02 10:30:00,75.72,75.82,75.67,75.78,47011.0,74.898,74.9969,74.8485,74.9573,47011.0
2024-04-02 10:40:00,75.81,75.86,75.68,75.72,25722.0,74.987,75.0364,74.8584,74.898,25722.0
2024-04-02 10:50:00,75.71,75.74,75.62,75.67,25612.0,74.8881,74.9178,74.7991,74.8485,25612.0
2024-04-02 11:00:00,75.65,75.77,75.65,75.76,20168.0,74.8287,74.9474,74.8287,74.9375,20168.0
2024-04-02 11:10:00,75.78,75.92,75.78,75.9,30691.0,74.9573,75.0958,74.9573,75.076,30691.0
2024-04-02 11:20:00,75.92,75.92,75.84,75.86,8913.0,75.0958,75.0958,75.0167,75.0364,8913.0
2024-04-02 11:30:00,75.86,75.94,75.83,75.84,27137.0,75.0364,75.1156,75.0068,75.0167,27137.0
2024-04-02 11:40:00,75.81,75.87,75.75,75.75,23512.0,74.987,75.0463,74.9276,74.9276,23512.0
2024-04-02 11:50:00,75.75,75.79,75.68,75.7,38482.0,74.9276,74.9672,74.8584,74.8782,38482.0
2024-04-02 12:00:00,75.72,75.77,75.68,75.73,8930.0,74.898,74.9474,74.8584,74.9079,8930.0
2024-04-02 12:10:00,75.73,75.75,75.66,75.68,11870.0,74.9079,74.9276,74.8386,74.8584,11870.0
2024-04-02 12:20:00,75.69,75.81,75.67,75.78,13896.0,74.8683,74.987,74.8485,74.9573,13896.0
2024-04-02 12:30:00,75.81,75.87,75.79,75.84,12541.0,74.987,75.0463,74.9672,75.0167,12541.0
2024-04-02 12:40:00,75.87,75.97,75.81,75.95,17671.0,75.0463,75.1453,74.987,75.1255,17671.0
2024-04-02 12:50:00,75.95,75.98,75.9,75.97,10286.0,75.1255,75.1551,75.076,75.1453,10286.0
2024-04-02 13:00:00,75.98,76.02,75.95,75.95,25117.0,75.1551,75.1947,75.1255,75.1255,25117.0
2024-04-02 13:10:00,75.94,75.96,75.84,75.84,16180.0,75.1156,75.1354,75.0167,75.0167,16180.0
2024-04-02 13:20:00,75.84,75.89,75.83,75.88,3874769.0,75.0167,75.0661,75.0068,75.0562,3874769.0
2024-04-02 13:30:00,75.87,75.9,75.83,75.86,5637.0,75.0463,75.076,75.0068,75.0364,5637.0
2024-04-02 13:40:00,75.86,75.95,75.8,75.94,38211.0,75.0364,75.1255,74.9771,75.1156,38211.0
2024-04-02 13:50:00,75.94,75.95,75.88,75.94,8936.0,75.1156,75.1255,75.0562,75.1156,8936.0
2024-04-02 14:00:00,75.91,75.97,75.89,75.97,33844.0,75.0859,75.1453,75.0661,75.1453,33844.0
2024-04-02 14:10:00,75.97,75.98,75.93,75.98,147227.0,75.1453,75.1551,75.1057,75.1551,147227.0
2024-04-02 14:20:00,76.0,76.0,75.93,75.95,14153.0,75.1749,75.1749,75.1057,75.1255,14153.0
2024-04-02 14:30:00,75.95,76.0,75.9,75.96,10937.0,75.1255,75.1749,75.076,75.1354,10937.0
2024-04-02 14:40:00,75.95,76.02,75.88,75.91,21595.0,75.1255,75.1947,75.0562,75.0859,21595.0
2024-04-02 14:50:00,75.94,75.99,75.91,75.91,12809.0,75.1156,75.165,75.0859,75.0859,12809.0
2024-04-02 15:00:00,75.91,76.15,75.9,76.09,41128.0,75.0859,75.3233,75.076,75.264,41128.0
2024-04-02 15:10:00,76.1,76.12,75.95,75.95,23536.0,75.2738,75.2936,75.1255,75.1255,23536.0
2024-04-02 15:20:00,75.96,76.14,75.96,76.1,34118.0,75.1354,75.3134,75.1354,75.2738,34118.0
2024-04-02 15:30:00,76.12,76.22,76.06,76.21,34975.0,75.2936,75.3925,75.2343,75.3826,34975.0
2024-04-02 15:40:00,76.21,76.25,76.14,76.24,173338.0,75.3826,75.4222,75.3134,75.4123,173338.0
2024-04-02 15:50:00,76.27,76.27,76.14,76.23,396514.0,75.442,75.442,75.3134,75.4024,396514.0
2024-04-03 09:30:00,75.88,76.13,75.87,76.09,268091.0,75.0562,75.3035,75.0463,75.264,268091.0
2024-04-03 09:40:00,76.11,76.15,76.05,76.08,63308.0,75.2837,75.3233,75.2244,75.2541,63308.0
2024-04-03 09:50:00,76.08,76.15,76.04,76.09,48880.0,75.2541,75.3233,75.2145,75.264,48880.0
2024-04-03 10:00:00,76.12,76.64,76.1,76.42,181565.0,75.2936,75.808,75.2738,75.5904,181565.0
2024-04-03 10:10:00,76.41,76.7,76.4,76.68,69916.0,75.5805,75.8673,75.5706,75.8475,69916.0
2024-04-03 10:20:00,76.69,76.74,76.64,76.68,33554.0,75.8574,75.9069,75.808,75.8475,33554.0
2024-04-03 10:30:00,76.68,76.76,76.64,76.67,73580.0,75.8475,75.9267,75.808,75.8377,73580.0
2024-04-03 10:40:00,76.65,76.73,76.61,76.7,47581.0,75.8179,75.897,75.7783,75.8673,47581.0
2024-04-03 10:50:00,76.72,76.8,76.71,76.76,25951.0,75.8871,75.9662,75.8772,75.9267,25951.0
2024-04-03 11:00:00,76.77,76.81,76.75,76.81,17385.0,75.9366,75.9761,75.9168,75.9761,17385.0
2024-04-03 11:10:00,76.81,76.83,76.77,76.8,6297.0,75.9761,75.9959,75.9366,75.9662,6297.0
2024-04-03 11:20:00,76.8,76.82,76.79,76.8,10531.0,75.9662,75.986,75.9564,75.9662,10531.0
2024-04-03 11:30:00,76.8,76.82,76.77,76.79,11459.0,75.9662,75.986,75.9366,75.9564,11459.0
2024-04-03 11:40:00,76.78,76.83,76.73,76.73,9761.0,75.9465,75.9959,75.897,75.897,9761.0
2024-04-03 11:50:00,76.74,76.74,76.59,76.61,53180.0,75.9069,75.9069,75.7585,75.7783,53180.0
2024-04-03 12:00:00,76.6,76.61,76.52,76.58,24503.0,75.7684,75.7783,75.6893,75.7486,24503.0
2024-04-03 12:10:00,76.58,76.67,76.48,76.67,61966.0,75.7486,75.8377,75.6497,75.8377,61966.0
2024-04-03 12:20:00,76.66,76.74,76.65,76.72,22076.0,75.8278,75.9069,75.8179,75.8871,22076.0
2024-04-03 12:30:00,76.74,76.81,76.38,76.4,107678.0,75.9069,75.9761,75.5508,75.5706,107678.0
2024-04-03 12:40:00,76.41,76.68,76.41,76.64,36425.0,75.5805,75.8475,75.5805,75.808,36425.0
2024-04-03 12:50:00,76.64,76.76,76.64,76.65,30175.0,75.808,75.9267,75.808,75.8179,30175.0
2024-04-03 13:00:00,76.67,76.71,76.64,76.68,12575.0,75.8377,75.8772,75.808,75.8475,12575.0
2024-04-03 13:10:00,76.72,76.73,76.67,76.7,7000.0,75.8871,75.897,75.8377,75.8673,7000.0
2024-04-03 13:20:00,76.7,76.75,76.67,76.74,10316.0,75.8673,75.9168,75.8377,75.9069,10316.0
2024-04-03 13:30:00,76.74,76.75,76.68,76.69,28740.0,75.9069,75.9168,75.8475,75.8574,28740.0
2024-04-03 13:40:00,76.7,76.76,76.7,76.75,24054.0,75.8673,75.9267,75.8673,75.9168,24054.0
2024-04-03 13:50:00,76.76,76.77,76.7,76.72,12126.0,75.9267,75.9366,75.8673,75.8871,12126.0
2024-04-03 14:00:00,76.69,76.78,76.68,76.77,11891.0,75.8574,75.9465,75.8475,75.9366,11891.0
2024-04-03 14:10:00,76.77,76.78,76.64,76.69,10482.0,75.9366,75.9465,75.808,75.8574,10482.0
2024-04-03 14:20:00,76.7,76.7,76.6,76.63,7726.0,75.8673,75.8673,75.7684,75.7981,7726.0
2024-04-03 14:30:00,76.61,76.66,76.54,76.64,56226.0,75.7783,75.8278,75.7091,75.808,56226.0
2024-04-03 14:40:00,76.67,76.67,76.57,76.57,12347.0,75.8377,75.8377,75.7387,75.7387,12347.0
2024-04-03 14:50:00,76.57,76.61,76.52,76.55,28582.0,75.7387,75.7783,75.6893,75.719,28582.0
2024-04-03 15:00:00,76.51,76.55,76.48,76.49,16753.0,75.6794,75.719,75.6497,75.6596,16753.0
2024-04-03 15:10:00,76.51,76.52,75.9,76.16,150948.0,75.6794,75.6893,75.076,75.3332,150948.0
2024-04-03 15:20:00,76.17,76.2,76.02,76.12,44941.0,75.3431,75.3728,75.1947,75.2936,44941.0
2024-04-03 15:30:00,76.12,76.38,76.05,76.34,58394.0,75.2936,75.5508,75.2244,75.5112,58394.0
2024-04-03 15:40:00,76.34,76.48,76.3,76.48,63087.0,75.5112,75.6497,75.4717,75.6497,63087.0
2024-04-03 15:50:00,76.47,76.48,76.27,76.38,322741.0,75.6398,75.6497,75.442,75.5508,322741.0
2024-04-04 09:30:00,77.55,77.59,77.37,77.39,175973.0,76.7081,76.7477,76.5301,76.5498,175973.0
2024-04-04 09:40:00,77.41,77.5,77.39,77.44,51346.0,76.5696,76.6586,76.5498,76.5993,51346.0
2024-04-04 09:50:00,77.44,77.45,77.28,77.35,63425.0,76.5993,76.6092,76.441,76.5103,63425.0
2024-04-04 10:00:00,77.36,77.41,77.32,77.39,38458.0,76.5202,76.5696,76.4806,76.5498,38458.0
2024-04-04 10:10:00,77.37,77.4,77.32,77.33,29278.0,76.5301,76.5597,76.4806,76.4905,29278.0
2024-04-04 10:20:00,77.33,77.39,77.25,77.37,53221.0,76.4905,76.5498,76.4114,76.5301,53221.0
2024-04-04 10:30:00,77.38,77.38,77.28,77.33,18165.0,76.5399,76.5399,76.441,76.4905,18165.0
2024-04-04 10:40:00,77.33,77.38,77.32,77.36,27864.0,76.4905,76.5399,76.4806,76.5202,27864.0
2024-04-04 10:50:00,77.35,77.36,77.3,77.32,37647.0,76.5103,76.5202,76.4608,76.4806,37647.0
2024-04-04 11:00:00,77.32,77.35,77.26,77.27,43617.0,76.4806,76.5103,76.4213,76.4311,43617.0
2024-04-04 11:10:00,77.28,77.3,77.21,77.24,44686.0,76.441,76.4608,76.3718,76.4015,44686.0
2024-04-04 11:20:00,77.23,77.33,77.23,77.33,44118.0,76.3916,76.4905,76.3916,76.4905,44118.0
2024-04-04 11:30:00,77.33,77.37,77.31,77.36,27475.0,76.4905,76.5301,76.4707,76.5202,27475.0
2024-04-04 11:40:00,77.37,77.43,77.37,77.4,36576.0,76.5301,76.5894,76.5301,76.5597,36576.0
2024-04-04 11:50:00,77.41,77.49,77.4,77.47,35267.0,76.5696,76.6488,76.5597,76.629,35267.0
2024-04-04 12:00:00,77.48,77.65,77.46,77.62,105845.0,76.6389,76.807,76.6191,76.7773,105845.0
2024-04-04 12:10:00,77.63,77.64,77.54,77.54,31069.0,76.7872,76.7971,76.6982,76.6982,31069.0
2024-04-04 12:20:00,77.54,77.58,77.52,77.55,22940.0,76.6982,76.7378,76.6784,76.7081,22940.0
2024-04-04 12:30:00,77.55,77.56,77.52,77.55,16731.0,76.7081,76.718,76.6784,76.7081,16731.0
2024-04-04 12:40:00,77.56,77.57,77.52,77.54,25914.0,76.718,76.7279,76.6784,76.6982,25914.0
2024-04-04 12:50:00,77.54,77.58,77.48,77.52,14977.0,76.6982,76.7378,76.6389,76.6784,14977.0
2024-04-04 13:00:00,77.52,77.52,77.46,77.51,18204.0,76.6784,76.6784,76.6191,76.6685,18204.0
2024-04-04 13:10:00,77.52,77.53,77.47,77.48,14375.0,76.6784,76.6883,76.629,76.6389,14375.0
2024-04-04 13:20:00,77.48,77.49,77.44,77.45,37610.0,76.6389,76.6488,76.5993,76.6092,37610.0
2024-04-04 13:30:00,77.45,77.45,77.39,77.4,38912.0,76.6092,76.6092,76.5498,76.5597,38912.0
2024-04-04 13:40:00,77.4,77.4,77.18,77.24,50728.0,76.5597,76.5597,76.3421,76.4015,50728.0
2024-04-04 13:50:00,77.23,77.26,77.02,77.06,61709.0,76.3916,76.4213,76.1839,76.2234,61709.0
2024-04-04 14:00:00,77.06,77.06,76.68,76.68,175369.0,76.2234,76.2234,75.8475,75.8475,175369.0
2024-04-04 14:10:00,76.68,76.68,76.17,76.24,253000.0,75.8475,75.8475,75.3431,75.4123,253000.0
2024-04-04 14:20:00,76.23,76.41,75.89,75.93,185631.0,75.4024,75.5805,75.0661,75.1057,185631.0
2024-04-04 14:30:00,75.91,75.92,75.45,75.82,342311.0,75.0859,75.0958,74.6309,74.9969,342311.0
2024-04-04 14:40:00,75.81,75.81,75.37,75.68,206770.0,74.987,74.987,74.5518,74.8584,206770.0
2024-04-04 14:50:00,75.67,75.69,75.19,75.31,373284.0,74.8485,74.8683,74.3737,74.4924,373284.0
2024-04-04 15:00:00,75.29,75.35,75.0,75.29,470351.0,74.4726,74.532,74.1858,74.4726,470351.0
2024-04-04 15:10:00,75.27,75.27,74.9,74.98,233473.0,74.4529,74.4529,74.0869,74.166,233473.0
2024-04-04 15:20:00,74.96,75.14,74.65,74.67,305050.0,74.1462,74.3243,73.8396,73.8594,305050.0
2024-04-04 15:30:00,74.66,74.81,74.51,74.52,307350.0,73.8495,73.9978,73.7011,73.711,307350.0
2024-04-04 15:40:00,74.52,74.75,74.39,74.74,276050.0,73.711,73.9385,73.5824,73.9286,276050.0
2024-04-04 15:50:00,74.75,74.85,74.42,74.48,338523.0,73.9385,74.0374,73.6121,73.6714,338523.0
2024-04-05 09:30:00,74.87,75.07,74.74,74.83,268613.0,74.0572,74.255,73.9286,74.0176,268613.0
2024-04-05 09:40:00,74.78,75.29,74.76,75.18,133539.0,73.9682,74.4726,73.9484,74.3638,133539.0
2024-04-05 09:50:00,75.17,75.43,75.15,75.3,148697.0,74.3539,74.6111,74.3342,74.4825,148697.0
2024-04-05 10:00:00,75.3,75.38,75.03,75.23,185384.0,74.4825,74.5617,74.2155,74.4133,185384.0
2024-04-05 10:10:00,75.22,75.44,75.14,75.27,90058.0,74.4034,74.621,74.3243,74.4529,90058.0
2024-04-05 10:20:00,75.26,75.32,75.0,75.17,59416.0,74.443,74.5023,74.1858,74.3539,59416.0
2024-04-05 10:30:00,75.16,75.42,75.09,75.29,62667.0,74.344,74.6012,74.2748,74.4726,62667.0
2024-04-05 10:40:00,75.3,75.61,75.27,75.61,63018.0,74.4825,74.7892,74.4529,74.7892,63018.0
2024-04-05 10:50:00,75.6,75.92,75.6,75.91,70038.0,74.7793,75.0958,74.7793,75.0859,70038.0
2024-04-05 11:00:00,75.91,75.91,75.62,75.74,92369.0,75.0859,75.0859,74.7991,74.9178,92369.0
2024-04-05 11:10:00,75.74,75.8,75.45,75.61,69960.0,74.9178,74.9771,74.6309,74.7892,69960.0
2024-04-05 11:20:00,75.61,75.86,75.56,75.85,79810.0,74.7892,75.0364,74.7397,75.0266,79810.0
2024-04-05 11:30:00,75.84,75.95,75.78,75.91,49426.0,75.0167,75.1255,74.9573,75.0859,49426.0
2024-04-05 11:40:00,75.95,76.24,75.93,76.12,107983.0,75.1255,75.4123,75.1057,75.2936,107983.0
2024-04-05 11:50:00,76.13,76.39,76.12,76.32,110054.0,75.3035,75.5607,75.2936,75.4915,110054.0
2024-04-05 12:00:00,76.34,76.39,76.25,76.37,66661.0,75.5112,75.5607,75.4222,75.5409,66661.0
2024-04-05 12:10:00,76.35,76.46,76.34,76.43,75719.0,75.5211,75.6299,75.5112,75.6003,75719.0
2024-04-05 12:20:00,76.45,76.47,76.33,76.39,37947.0,75.62,75.6398,75.5013,75.5607,37947.0
2024-04-05 12:30:00,76.37,76.42,76.22,76.42,62356.0,75.5409,75.5904,75.3925,75.5904,62356.0
2024-04-05 12:40:00,76.42,76.43,76.3,76.32,43369.0,75.5904,75.6003,75.4717,75.4915,43369.0
2024-04-05 12:50:00,76.34,76.6,76.34,76.58,31544.0,75.5112,75.7684,75.5112,75.7486,31544.0
2024-04-05 13:00:00,76.58,76.6,76.2,76.24,104775.0,75.7486,75.7684,75.3728,75.4123,104775.0
2024-04-05 13:10:00,76.23,76.3,76.11,76.15,77161.0,75.4024,75.4717,75.2837,75.3233,77161.0
2024-04-05 13:20:00,76.15,76.29,76.15,76.25,19300.0,75.3233,75.4618,75.3233,75.4222,19300.0
2024-04-05 13:30:00,76.27,76.35,76.2,76.2,47293.0,75.442,75.5211,75.3728,75.3728,47293.0
2024-04-05 13:40:00,76.21,76.26,76.03,76.08,177730.0,75.3826,75.4321,75.2046,75.2541,177730.0
2024-04-05 13:50:00,76.07,76.14,75.74,75.83,133406.0,75.2442,75.3134,74.9178,75.0068,133406.0
2024-04-05 14:00:00,75.84,76.16,75.6,76.14,174574.0,75.0167,75.3332,74.7793,75.3134,174574.0
2024-04-05 14:10:00,76.13,76.19,76.0,76.07,91261.0,75.3035,75.3629,75.1749,75.2442,91261.0
2024-04-05 14:20:00,76.08,76.26,75.83,75.84,73648.0,75.2541,75.4321,75.0068,75.0167,73648.0
2024-04-05 14:30:00,75.85,76.1,75.85,76.03,86417.0,75.0266,75.2738,75.0266,75.2046,86417.0
2024-04-05 14:40:00,76.05,76.09,75.73,75.75,76838.0,75.2244,75.264,74.9079,74.9276,76838.0
2024-04-05 14:50:00,75.76,75.87,75.68,75.86,80840.0,74.9375,75.0463,74.8584,75.0364,80840.0
2024-04-05 15:00:00,75.86,76.0,75.81,75.88,111514.0,75.0364,75.1749,74.987,75.0562,111514.0
2024-04-05 15:10:00,75.88,76.0,75.86,75.98,48901.0,75.0562,75.1749,75.0364,75.1551,48901.0
2024-04-05 15:20:00,75.97,75.99,75.85,75.94,45412.0,75.1453,75.165,75.0266,75.1156,45412.0
2024-04-05 15:30:00,75.93,76.19,75.91,76.02,68736.0,75.1057,75.3629,75.0859,75.1947,68736.0
2024-04-05 15:40:00,76.03,76.1,75.93,76.06,47571.0,75.2046,75.2738,75.1057,75.2343,47571.0
2024-04-05 15:50:00,76.04,76.27,76.01,76.01,160715.0,75.2145,75.442,75.1848,75.1848,160715.0
2024-04-08 09:30:00,76.2,76.28,75.94,75.96,173020.0,75.3728,75.4519,75.1156,75.1354,173020.0
2024-04-08 09:40:00,75.95,76.17,75.87,76.08,89389.0,75.1255,75.3431,75.0463,75.2541,89389.0
2024-04-08 09:50:00,76.12,76.19,76.01,76.12,31806.0,75.2936,75.3629,75.1848,75.2936,31806.0
2024-04-08 10:00:00,76.13,76.13,75.94,76.06,40569.0,75.3035,75.3035,75.1156,75.2343,40569.0
2024-04-08 10:10:00,76.08,76.17,76.02,76.08,37258.0,75.2541,75.3431,75.1947,75.2541,37258.0
2024-04-08 10:20:00,76.08,76.33,76.08,76.32,64809.0,75.2541,75.5013,75.2541,75.4915,64809.0
2024-04-08 10:30:00,76.32,76.49,76.32,76.42,83373.0,75.4915,75.6596,75.4915,75.5904,83373.0
2024-04-08 10:40:00,76.42,76.44,76.34,76.43,25197.0,75.5904,75.6102,75.5112,75.6003,25197.0
2024-04-08 10:50:00,76.45,76.51,76.43,76.46,25782.0,75.62,75.6794,75.6003,75.6299,25782.0
2024-04-08 11:00:00,76.47,76.49,76.28,76.4,66213.0,75.6398,75.6596,75.4519,75.5706,66213.0
2024-04-08 11:10:00,76.4,76.47,76.34,76.34,24490.0,75.5706,75.6398,75.5112,75.5112,24490.0
2024-04-08 11:20:00,76.36,76.44,76.28,76.32,34804.0,75.531,75.6102,75.4519,75.4915,34804.0
2024-04-08 11:30:00,76.29,76.3,76.04,76.19,58376.0,75.4618,75.4717,75.2145,75.3629,58376.0
2024-04-08 11:40:00,76.18,76.21,76.01,76.11,37159.0,75.353,75.3826,75.1848,75.2837,37159.0
2024-04-08 11:50:00,76.1,76.13,75.97,76.1,21032.0,75.2738,75.3035,75.1453,75.2738,21032.0
2024-04-08 12:00:00,76.09,76.1,75.97,76.02,43965.0,75.264,75.2738,75.1453,75.1947,43965.0
2024-04-08 12:10:00,76.04,76.04,75.89,75.99,28427.0,75.2145,75.2145,75.0661,75.165,28427.0
2024-04-08 12:20:00,75.99,76.08,75.85,76.04,103168.0,75.165,75.2541,75.0266,75.2145,103168.0
2024-04-08 12:30:00,76.04,76.15,76.02,76.12,28274.0,75.2145,75.3233,75.1947,75.2936,28274.0
2024-04-08 12:40:00,76.08,76.23,76.08,76.15,67371.0,75.2541,75.4024,75.2541,75.3233,67371.0
2024-04-08 12:50:00,76.19,76.3,76.15,76.3,42413.0,75.3629,75.4717,75.3233,75.4717,42413.0
2024-04-08 13:00:00,76.3,76.3,76.19,76.21,23601.0,75.4717,75.4717,75.3629,75.3826,23601.0
2024-04-08 13:10:00,76.2,76.23,76.11,76.19,35112.0,75.3728,75.4024,75.2837,75.3629,35112.0
2024-04-08 13:20:00,76.16,76.25,76.14,76.25,20115.0,75.3332,75.4222,75.3134,75.4222,20115.0
2024-04-08 13:30:00,76.26,76.26,76.13,76.16,19629.0,75.4321,75.4321,75.3035,75.3332,19629.0
2024-04-08 13:40:00,76.16,76.18,76.08,76.1,33934.0,75.3332,75.353,75.2541,75.2738,33934.0
2024-04-08 13:50:00,76.1,76.27,76.1,76.26,24479.0,75.2738,75.442,75.2738,75.4321,24479.0
2024-04-08 14:00:00,76.27,76.31,76.16,76.28,38541.0,75.442,75.4816,75.3332,75.4519,38541.0
2024-04-08 14:10:00,76.29,76.31,76.23,76.25,16661.0,75.4618,75.4816,75.4024,75.4222,16661.0
2024-04-08 14:20:00,76.25,76.28,76.16,76.22,14962.0,75.4222,75.4519,75.3332,75.3925,14962.0
2024-04-08 14:30:00,76.21,76.21,76.11,76.14,7523.0,75.3826,75.3826,75.2837,75.3134,7523.0
2024-04-08 14:40:00,76.13,76.16,76.1,76.15,17616.0,75.3035,75.3332,75.2738,75.3233,17616.0
2024-04-08 14:50:00,76.14,76.24,76.14,76.24,57697.0,75.3134,75.4123,75.3134,75.4123,57697.0
2024-04-08 15:00:00,76.25,76.28,76.1,76.21,133616.0,75.4222,75.4519,75.2738,75.3826,133616.0
2024-04-08 15:10:00,76.21,76.25,76.16,76.22,180768.0,75.3826,75.4222,75.3332,75.3925,180768.0
2024-04-08 15:20:00,76.22,76.25,76.14,76.25,21469.0,75.3925,75.4222,75.3134,75.4222,21469.0
2024-04-08 15:30:00,76.24,76.37,76.18,76.19,55690.0,75.4123,75.5409,75.353,75.3629,55690.0
2024-04-08 15:40:00,76.19,76.19,76.02,76.14,51566.0,75.3629,75.3629,75.1947,75.3134,51566.0
2024-04-08 15:50:00,76.13,76.13,75.95,76.07,179250.0,75.3035,75.3035,75.1255,75.2442,179250.0
2024-04-09 09:30:00,76.62,76.67,76.4,76.55,200090.0,75.7882,75.8377,75.5706,75.719,200090.0
2024-04-09 09:40:00,76.56,76.58,76.17,76.19,99136.0,75.7288,75.7486,75.3431,75.3629,99136.0
2024-04-09 09:50:00,76.17,76.22,76.09,76.12,74102.0,75.3431,75.3925,75.264,75.2936,74102.0
2024-04-09 10:00:00,76.14,76.2,76.06,76.12,74167.0,75.3134,75.3728,75.2343,75.2936,74167.0
2024-04-09 10:10:00,76.11,76.23,76.06,76.16,56362.0,75.2837,75.4024,75.2343,75.3332,56362.0
2024-04-09 10:20:00,76.14,76.19,75.69,75.74,72318.0,75.3134,75.3629,74.8683,74.9178,72318.0
2024-04-09 10:30:00,75.75,75.75,75.19,75.21,209147.0,74.9276,74.9276,74.3737,74.3935,209147.0
2024-04-09 10:40:00,75.22,75.3,74.82,74.87,423991.0,74.4034,74.4825,74.0077,74.0572,423991.0
2024-04-09 10:50:00,74.88,75.14,74.8,75.13,204712.0,74.0671,74.3243,73.988,74.3144,204712.0
2024-04-09 11:00:00,75.13,75.31,75.04,75.26,99868.0,74.3144,74.4924,74.2254,74.443,99868.0
2024-04-09 11:10:00,75.25,75.43,75.14,75.41,128464.0,74.4331,74.6111,74.3243,74.5913,128464.0
2024-04-09 11:20:00,75.41,75.42,75.24,75.27,44985.0,74.5913,74.6012,74.4232,74.4529,44985.0
2024-04-09 11:30:00,75.27,75.33,75.17,75.24,50448.0,74.4529,74.5122,74.3539,74.4232,50448.0
2024-04-09 11:40:00,75.28,75.61,75.24,75.58,96827.0,74.4627,74.7892,74.4232,74.7595,96827.0
2024-04-09 11:50:00,75.57,75.58,75.45,75.52,87806.0,74.7496,74.7595,74.6309,74.7001,87806.0
2024-04-09 12:00:00,75.51,75.66,75.5,75.61,65925.0,74.6902,74.8386,74.6804,74.7892,65925.0
2024-04-09 12:10:00,75.61,75.76,75.59,75.66,49776.0,74.7892,74.9375,74.7694,74.8386,49776.0
2024-04-09 12:20:00,75.67,75.73,75.64,75.65,14762.0,74.8485,74.9079,74.8188,74.8287,14762.0
2024-04-09 12:30:00,75.65,75.79,75.65,75.77,30039.0,74.8287,74.9672,74.8287,74.9474,30039.0
2024-04-09 12:40:00,75.75,75.78,75.65,75.7,27530.0,74.9276,74.9573,74.8287,74.8782,27530.0
2024-04-09 12:50:00,75.69,75.69,75.45,75.51,153842.0,74.8683,74.8683,74.6309,74.6902,153842.0
2024-04-09 13:00:00,75.5,75.7,75.46,75.69,76766.0,74.6804,74.8782,74.6408,74.8683,76766.0
2024-04-09 13:10:00,75.71,75.71,75.57,75.63,32199.0,74.8881,74.8881,74.7496,74.8089,32199.0
2024-04-09 13:20:00,75.64,75.76,75.56,75.62,52921.0,74.8188,74.9375,74.7397,74.7991,52921.0
2024-04-09 13:30:00,75.62,75.71,75.59,75.71,35004.0,74.7991,74.8881,74.7694,74.8881,35004.0
2024-04-09 13:40:00,75.71,75.75,75.49,75.52,60576.0,74.8881,74.9276,74.6705,74.7001,60576.0
2024-04-09 13:50:00,75.53,75.61,75.47,75.48,32217.0,74.71,74.7892,74.6507,74.6606,32217.0
2024-04-09 14:00:00,75.48,75.58,75.35,75.56,76537.0,74.6606,74.7595,74.532,74.7397,76537.0
2024-04-09 14:10:00,75.58,75.61,75.5,75.59,34592.0,74.7595,74.7892,74.6804,74.7694,34592.0
2024-04-09 14:20:00,75.59,75.66,75.46,75.47,35751.0,74.7694,74.8386,74.6408,74.6507,35751.0
2024-04-09 14:30:00,75.47,75.54,75.39,75.42,59376.0,74.6507,74.7199,74.5716,74.6012,59376.0
2024-04-09 14:40:00,75.42,75.48,75.37,75.39,62686.0,74.6012,74.6606,74.5518,74.5716,62686.0
2024-04-09 14:50:00,75.37,75.52,75.35,75.43,24894.0,74.5518,74.7001,74.532,74.6111,24894.0
2024-04-09 15:00:00,75.41,75.41,75.21,75.25,48036.0,74.5913,74.5913,74.3935,74.4331,48036.0
2024-04-09 15:10:00,75.25,75.5,75.19,75.5,56698.0,74.4331,74.6804,74.3737,74.6804,56698.0
2024-04-09 15:20:00,75.5,76.05,75.49,76.02,119643.0,74.6804,75.2244,74.6705,75.1947,119643.0
2024-04-09 15:30:00,76.02,76.17,75.8,75.81,116559.0,75.1947,75.3431,74.9771,74.987,116559.0
2024-04-09 15:40:00,75.81,75.9,75.71,75.84,85257.0,74.987,75.076,74.8881,75.0167,85257.0
2024-04-09 15:50:00,75.85,76.28,75.77,76.25,153631.0,75.0266,75.4519,74.9474,75.4222,153631.0
2024-04-10 09:30:00,74.52,74.65,74.32,74.52,360415.0,73.711,73.8396,73.5132,73.711,360415.0
2024-04-10 09:40:00,74.51,74.71,74.29,74.31,225647.0,73.7011,73.8989,73.4835,73.5033,225647.0
2024-04-10 09:50:00,74.31,74.81,74.3,74.63,207758.0,73.5033,73.9978,73.4934,73.8198,207758.0
2024-04-10 10:00:00,74.65,74.87,74.53,74.81,127240.0,73.8396,74.0572,73.7209,73.9978,127240.0
2024-04-10 10:10:00,74.79,74.97,74.6,74.93,169483.0,73.9781,74.1561,73.7901,74.1165,169483.0
2024-04-10 10:20:00,74.91,74.99,74.83,74.86,110768.0,74.0968,74.1759,74.0176,74.0473,110768.0
2024-04-10 10:30:00,74.87,75.3,74.84,75.25,172506.0,74.0572,74.4825,74.0275,74.4331,172506.0
2024-04-10 10:40:00,75.24,75.27,74.92,75.01,67662.0,74.4232,74.4529,74.1067,74.1957,67662.0
2024-04-10 10:50:00,75.0,75.05,74.67,74.8,56329.0,74.1858,74.2352,73.8594,73.988,56329.0
2024-04-10 11:00:00,74.81,74.82,74.62,74.69,89401.0,73.9978,74.0077,73.8099,73.8792,89401.0
2024-04-10 11:10:00,74.68,74.68,74.53,74.57,45879.0,73.8693,73.8693,73.7209,73.7605,45879.0
2024-04-10 11:20:00,74.56,74.79,74.56,74.79,56860.0,73.7506,73.9781,73.7506,73.9781,56860.0
2024-04-10 11:30:00,74.82,74.82,74.5,74.52,82722.0,74.0077,74.0077,73.6912,73.711,82722.0
2024-04-10 11:40:00,74.53,74.54,74.38,74.46,55647.0,73.7209,73.7308,73.5725,73.6516,55647.0
2024-04-10 11:50:00,74.45,74.51,74.42,74.47,22098.0,73.6418,73.7011,73.6121,73.6615,22098.0
2024-04-10 12:00:00,74.48,74.61,74.42,74.51,34051.0,73.6714,73.8,73.6121,73.7011,34051.0
2024-04-10 12:10:00,74.48,74.52,74.38,74.46,29443.0,73.6714,73.711,73.5725,73.6516,29443.0
2024-04-10 12:20:00,74.43,74.55,74.38,74.48,33952.0,73.622,73.7407,73.5725,73.6714,33952.0
2024-04-10 12:30:00,74.5,74.61,74.45,74.56,40165.0,73.6912,73.8,73.6418,73.7506,40165.0
2024-04-10 12:40:00,74.54,74.58,74.48,74.57,34675.0,73.7308,73.7703,73.6714,73.7605,34675.0
2024-04-10 12:50:00,74.57,74.78,74.52,74.73,39606.0,73.7605,73.9682,73.711,73.9187,39606.0
2024-04-10 13:00:00,74.72,74.79,74.13,74.13,186223.0,73.9088,73.9781,73.3252,73.3252,186223.0
2024-04-10 13:10:00,74.14,74.54,74.12,74.53,140523.0,73.3351,73.7308,73.3153,73.7209,140523.0
2024-04-10 13:20:00,74.53,75.0,74.51,74.62,336162.0,73.7209,74.1858,73.7011,73.8099,336162.0
2024-04-10 13:30:00,74.63,74.74,74.21,74.26,224230.0,73.8198,73.9286,73.4044,73.4538,224230.0
2024-04-10 13:40:00,74.22,74.43,74.17,74.41,82282.0,73.4143,73.622,73.3648,73.6022,82282.0
2024-04-10 13:50:00,74.4,74.94,74.27,74.6,289286.0,73.5923,74.1264,73.4637,73.7901,289286.0
2024-04-10 14:00:00,74.65,74.82,74.45,74.7,144712.0,73.8396,74.0077,73.6418,73.889,144712.0
2024-04-10 14:10:00,74.7,74.86,74.51,74.58,189259.0,73.889,74.0473,73.7011,73.7703,189259.0
2024-04-10 14:20:00,74.59,74.73,74.41,74.44,111027.0,73.7802,73.9187,73.6022,73.6319,111027.0
2024-04-10 14:30:00,74.45,74.65,74.38,74.64,136466.0,73.6418,73.8396,73.5725,73.8297,136466.0
2024-04-10 14:40:00,74.62,74.7,74.57,74.66,60505.0,73.8099,73.889,73.7605,73.8495,60505.0
2024-04-10 14:50:00,74.63,74.72,74.26,74.27,121913.0,73.8198,73.9088,73.4538,73.4637,121913.0
2024-04-10 15:00:00,74.27,74.45,74.22,74.43,77947.0,73.4637,73.6418,73.4143,73.622,77947.0
2024-04-10 15:10:00,74.45,74.8,74.43,74.78,113004.0,73.6418,73.988,73.622,73.9682,113004.0
2024-04-10 15:20:00,74.79,74.98,74.73,74.75,201298.0,73.9781,74.166,73.9187,73.9385,201298.0
2024-04-10 15:30:00,74.75,74.77,74.5,74.52,111164.0,73.9385,73.9583,73.6912,73.711,111164.0
2024-04-10 15:40:00,74.53,74.95,74.53,74.86,135146.0,73.7209,74.1363,73.7209,74.0473,135146.0
2024-04-10 15:50:00,74.86,74.97,74.7,74.72,258157.0,74.0473,74.1561,73.889,73.9088,258157.0
2024-04-11 09:30:00,75.11,75.17,74.78,74.8,221652.0,74.2946,74.3539,73.9682,73.988,221652.0
2024-04-11 09:40:00,74.78,74.92,74.67,74.78,242458.0,73.9682,74.1067,73.8594,73.9682,242458.0
2024-04-11 09:50:00,74.79,74.93,74.71,74.8,148054.0,73.9781,74.1165,73.8989,73.988,148054.0
2024-04-11 10:00:00,74.82,74.83,74.36,74.41,138830.0,74.0077,74.0176,73.5527,73.6022,138830.0
2024-04-11 10:10:00,74.42,74.45,74.07,74.16,145538.0,73.6121,73.6418,73.2659,73.3549,145538.0
2024-04-11 10:20:00,74.15,74.34,74.14,74.22,59220.0,73.345,73.533,73.3351,73.4143,59220.0
2024-04-11 10:30:00,74.22,74.47,74.19,74.45,91488.0,73.4143,73.6615,73.3846,73.6418,91488.0
2024-04-11 10:40:00,74.46,74.57,74.42,74.51,85912.0,73.6516,73.7605,73.6121,73.7011,85912.0
2024-04-11 10:50:00,74.5,74.53,74.39,74.4,26737.0,73.6912,73.7209,73.5824,73.5923,26737.0
2024-04-11 11:00:00,74.41,74.6,74.39,74.44,72453.0,73.6022,73.7901,73.5824,73.6319,72453.0
2024-04-11 11:10:00,74.43,74.66,74.43,74.57,183123.0,73.622,73.8495,73.622,73.7605,183123.0
2024-04-11 11:20:00,74.56,74.69,74.49,74.51,59302.0,73.7506,73.8792,73.6813,73.7011,59302.0
2024-04-11 11:30:00,74.5,74.69,74.47,74.66,65441.0,73.6912,73.8792,73.6615,73.8495,65441.0
2024-04-11 11:40:00,74.67,74.78,74.6,74.74,205008.0,73.8594,73.9682,73.7901,73.9286,205008.0
2024-04-11 11:50:00,74.72,75.05,74.72,75.02,44623.0,73.9088,74.2352,73.9088,74.2056,44623.0
2024-04-11 12:00:00,75.02,75.07,74.91,74.91,56817.0,74.2056,74.255,74.0968,74.0968,56817.0
2024-04-11 12:10:00,74.92,75.01,74.9,75.0,2405941.0,74.1067,74.1957,74.0869,74.1858,2405941.0
2024-04-11 12:20:00,74.98,75.07,74.88,74.88,72255.0,74.166,74.255,74.0671,74.0671,72255.0
2024-04-11 12:30:00,74.88,74.99,74.86,74.93,33556.0,74.0671,74.1759,74.0473,74.1165,33556.0
2024-04-11 12:40:00,74.93,75.1,74.92,75.09,59819.0,74.1165,74.2847,74.1067,74.2748,59819.0
2024-04-11 12:50:00,75.1,75.1,74.97,75.0,52122.0,74.2847,74.2847,74.1561,74.1858,52122.0
2024-04-11 13:00:00,75.01,75.46,74.91,75.37,186024.0,74.1957,74.6408,74.0968,74.5518,186024.0
2024-04-11 13:10:00,75.38,75.65,75.37,75.65,81299.0,74.5617,74.8287,74.5518,74.8287,81299.0
2024-04-11 13:20:00,75.64,75.77,75.57,75.65,125679.0,74.8188,74.9474,74.7496,74.8287,125679.0
2024-04-11 13:30:00,75.66,75.74,75.57,75.57,57483.0,74.8386,74.9178,74.7496,74.7496,57483.0
2024-04-11 13:40:00,75.57,75.77,75.49,75.77,90484.0,74.7496,74.9474,74.6705,74.9474,90484.0
2024-04-11 13:50:00,75.77,75.84,75.71,75.79,51743.0,74.9474,75.0167,74.8881,74.9672,51743.0
2024-04-11 14:00:00,75.8,76.16,75.78,76.09,171595.0,74.9771,75.3332,74.9573,75.264,171595.0
2024-04-11 14:10:00,76.1,76.11,75.99,76.01,64516.0,75.2738,75.2837,75.165,75.1848,64516.0
2024-04-11 14:20:00,76.0,76.16,75.99,76.1,41080.0,75.1749,75.3332,75.165,75.2738,41080.0
2024-04-11 14:30:00,76.11,76.22,76.08,76.2,41623.0,75.2837,75.3925,75.2541,75.3728,41623.0
2024-04-11 14:40:00,76.21,76.22,76.04,76.07,49463.0,75.3826,75.3925,75.2145,75.2442,49463.0
2024-04-11 14:50:00,76.08,76.1,75.96,76.03,62086.0,75.2541,75.2738,75.1354,75.2046,62086.0
2024-04-11 15:00:00,76.01,76.15,75.99,76.09,79766.0,75.1848,75.3233,75.165,75.264,79766.0
2024-04-11 15:10:00,76.09,76.13,75.95,75.97,78907.0,75.264,75.3035,75.1255,75.1453,78907.0
2024-04-11 15:20:00,75.98,76.1,75.95,76.07,34786.0,75.1551,75.2738,75.1255,75.2442,34786.0
2024-04-11 15:30:00,76.04,76.08,75.99,76.06,63563.0,75.2145,75.2541,75.165,75.2343,63563.0
2024-04-11 15:40:00,76.08,76.18,76.03,76.04,114429.0,75.2541,75.353,75.2046,75.2145,114429.0
2024-04-11 15:50:00,76.04,76.04,75.79,75.81,160254.0,75.2145,75.2145,74.9672,74.987,160254.0
2024-04-12 09:30:00,74.71,74.98,74.65,74.94,194314.0,73.8989,74.166,73.8396,74.1264,194314.0
2024-04-12 09:40:00,74.94,75.14,74.86,75.01,104023.0,74.1264,74.3243,74.0473,74.1957,104023.0
2024-04-12 09:50:00,75.0,75.1,74.83,74.97,38698.0,74.1858,74.2847,74.0176,74.1561,38698.0
2024-04-12 10:00:00,75.01,75.01,74.53,74.6,242595.0,74.1957,74.1957,73.7209,73.7901,242595.0
2024-04-12 10:10:00,74.6,74.77,74.48,74.71,127298.0,73.7901,73.9583,73.6714,73.8989,127298.0
2024-04-12 10:20:00,74.7,74.75,74.53,74.58,23999.0,73.889,73.9385,73.7209,73.7703,23999.0
2024-04-12 10:30:00,74.54,74.62,74.24,74.31,88237.0,73.7308,73.8099,73.434,73.5033,88237.0
2024-04-12 10:40:00,74.32,74.35,74.16,74.19,110942.0,73.5132,73.5428,73.3549,73.3846,110942.0
2024-04-12 10:50:00,74.16,74.29,74.04,74.11,142403.0,73.3549,73.4835,73.2362,73.3054,142403.0
2024-04-12 11:00:00,74.09,74.33,74.09,74.17,84241.0,73.2857,73.5231,73.2857,73.3648,84241.0
2024-04-12 11:10:00,74.15,74.43,74.14,74.4,82246.0,73.345,73.622,73.3351,73.5923,82246.0
2024-04-12 11:20:00,74.4,74.47,74.3,74.47,56866.0,73.5923,73.6615,73.4934,73.6615,56866.0
2024-04-12 11:30:00,74.48,74.61,74.43,74.44,49955.0,73.6714,73.8,73.622,73.6319,49955.0
2024-04-12 11:40:00,74.45,74.6,74.36,74.58,46579.0,73.6418,73.7901,73.5527,73.7703,46579.0
2024-04-12 11:50:00,74.59,74.6,74.42,74.49,22894.0,73.7802,73.7901,73.6121,73.6813,22894.0
2024-04-12 12:00:00,74.41,74.46,74.31,74.38,45409.0,73.6022,73.6516,73.5033,73.5725,45409.0
2024-04-12 12:10:00,74.37,74.37,73.97,73.97,129829.0,73.5626,73.5626,73.167,73.167,129829.0
2024-04-12 12:20:00,73.98,74.18,73.95,73.97,135238.0,73.1769,73.3747,73.1472,73.167,135238.0
2024-04-12 12:30:00,73.98,74.02,73.61,73.71,127266.0,73.1769,73.2164,72.8109,72.9098,127266.0
2024-04-12 12:40:00,73.69,73.75,73.59,73.6,79228.0,72.89,72.9494,72.7911,72.801,79228.0
2024-04-12 12:50:00,73.62,73.74,73.6,73.6,64589.0,72.8208,72.9395,72.801,72.801,64589.0
2024-04-12 13:00:00,73.61,73.67,73.44,73.5,71719.0,72.8109,72.8702,72.6427,72.7021,71719.0
2024-04-12 13:10:00,73.52,73.75,73.52,73.57,67533.0,72.7219,72.9494,72.7219,72.7713,67533.0
2024-04-12 13:20:00,73.56,73.56,73.29,73.36,85744.0,72.7614,72.7614,72.4943,72.5636,85744.0
2024-04-12 13:30:00,73.35,73.35,73.25,73.34,47965.0,72.5537,72.5537,72.4548,72.5438,47965.0
2024-04-12 13:40:00,73.33,73.76,73.32,73.7,151554.0,72.5339,72.9592,72.524,72.8999,151554.0
2024-04-12 13:50:00,73.7,73.78,73.57,73.59,60340.0,72.8999,72.979,72.7713,72.7911,60340.0
2024-04-12 14:00:00,73.57,73.85,73.43,73.78,688973.0,72.7713,73.0483,72.6328,72.979,688973.0
2024-04-12 14:10:00,73.78,73.85,73.67,73.72,91519.0,72.979,73.0483,72.8702,72.9197,91519.0
2024-04-12 14:20:00,73.74,73.78,73.53,73.63,60772.0,72.9395,72.979,72.7317,72.8307,60772.0
2024-04-12 14:30:00,73.63,73.64,73.36,73.39,58998.0,72.8307,72.8405,72.5636,72.5933,58998.0
2024-04-12 14:40:00,73.39,73.57,73.34,73.38,79978.0,72.5933,72.7713,72.5438,72.5834,79978.0
2024-04-12 14:50:00,73.38,73.55,73.31,73.32,117502.0,72.5834,72.7515,72.5141,72.524,117502.0
2024-04-12 15:00:00,73.3,73.41,73.22,73.3,69475.0,72.5042,72.613,72.4251,72.5042,69475.0
2024-04-12 15:10:00,73.32,73.38,73.18,73.32,97775.0,72.524,72.5834,72.3855,72.524,97775.0
2024-04-12 15:20:00,73.31,73.45,73.29,73.3,83993.0,72.5141,72.6526,72.4943,72.5042,83993.0
2024-04-12 15:30:00,73.32,73.48,73.23,73.24,63832.0,72.524,72.6823,72.435,72.4449,63832.0
2024-04-12 15:40:00,73.25,73.69,73.25,73.63,113894.0,72.4548,72.89,72.4548,72.8307,113894.0
2024-04-12 15:50:00,73.66,73.69,73.4,73.68,225372.0,72.8603,72.89,72.6032,72.8801,225372.0
2024-04-15 09:30:00,74.92,74.95,74.65,74.77,295160.0,74.1067,74.1363,73.8396,73.9583,295160.0
2024-04-15 09:40:00,74.79,74.94,74.67,74.78,112090.0,73.9781,74.1264,73.8594,73.9682,112090.0
2024-04-15 09:50:00,74.8,74.88,74.75,74.84,89522.0,73.988,74.0671,73.9385,74.0275,89522.0
2024-04-15 10:00:00,74.84,74.86,74.32,74.32,102428.0,74.0275,74.0473,73.5132,73.5132,102428.0
2024-04-15 10:10:00,74.31,74.41,74.0,74.32,174558.0,73.5033,73.6022,73.1966,73.5132,174558.0
2024-04-15 10:20:00,74.32,74.33,74.07,74.16,102310.0,73.5132,73.5231,73.2659,73.3549,102310.0
2024-04-15 10:30:00,74.17,74.28,73.85,73.92,150449.0,73.3648,73.4736,73.0483,73.1175,150449.0
2024-04-15 10:40:00,73.92,74.1,73.87,74.06,192275.0,73.1175,73.2956,73.0681,73.256,192275.0
2024-04-15 10:50:00,74.07,74.07,73.73,73.74,60974.0,73.2659,73.2659,72.9296,72.9395,60974.0
2024-04-15 11:00:00,73.74,73.84,73.68,73.74,52252.0,72.9395,73.0384,72.8801,72.9395,52252.0
2024-04-15 11:10:00,73.76,73.86,73.71,73.76,74408.0,72.9592,73.0582,72.9098,72.9592,74408.0
2024-04-15 11:20:00,73.77,73.89,73.67,73.88,376544.0,72.9691,73.0878,72.8702,73.0779,376544.0
2024-04-15 11:30:00,73.9,74.09,73.87,74.0,120107.0,73.0977,73.2857,73.0681,73.1966,120107.0
2024-04-15 11:40:00,74.02,74.08,73.9,73.92,46033.0,73.2164,73.2758,73.0977,73.1175,46033.0
2024-04-15 11:50:00,73.92,74.17,73.92,74.09,37177.0,73.1175,73.3648,73.1175,73.2857,37177.0
2024-04-15 12:00:00,74.1,74.17,74.07,74.17,20306.0,73.2956,73.3648,73.2659,73.3648,20306.0
2024-04-15 12:10:00,74.18,74.18,73.9,73.91,60481.0,73.3747,73.3747,73.0977,73.1076,60481.0
2024-04-15 12:20:00,73.92,73.96,73.53,73.59,109945.0,73.1175,73.1571,72.7317,72.7911,109945.0
2024-04-15 12:30:00,73.58,73.58,73.33,73.35,93244.0,72.7812,72.7812,72.5339,72.5537,93244.0
2024-04-15 12:40:00,73.42,73.49,73.28,73.36,117347.0,72.6229,72.6922,72.4845,72.5636,117347.0
2024-04-15 12:50:00,73.35,73.47,73.34,73.45,51179.0,72.5537,72.6724,72.5438,72.6526,51179.0
2024-04-15 13:00:00,73.42,73.58,73.31,73.54,46965.0,72.6229,72.7812,72.5141,72.7416,46965.0
2024-04-15 13:10:00,73.52,73.52,73.02,73.03,108154.0,72.7219,72.7219,72.2273,72.2372,108154.0
2024-04-15 13:20:00,73.03,73.05,72.43,72.44,263771.0,72.2372,72.257,71.6437,71.6536,263771.0
2024-04-15 13:30:00,72.44,72.51,72.15,72.22,306506.0,71.6536,71.7228,71.3667,71.436,306506.0
2024-04-15 13:40:00,72.23,72.45,72.08,72.1,197913.0,71.4459,71.6635,71.2975,71.3173,197913.0
2024-04-15 13:50:00,72.12,72.44,71.99,72.38,187494.0,71.3371,71.6536,71.2085,71.5942,187494.0
2024-04-15 14:00:00,72.36,72.38,72.1,72.15,104505.0,71.5744,71.5942,71.3173,71.3667,104505.0
2024-04-15 14:10:00,72.14,72.14,71.93,72.08,247234.0,71.3568,71.3568,71.1491,71.2975,247234.0
2024-04-15 14:20:00,72.08,72.15,71.91,72.03,113932.0,71.2975,71.3667,71.1293,71.248,113932.0
2024-04-15 14:30:00,71.98,72.4,71.97,72.19,197831.0,71.1986,71.614,71.1887,71.4063,197831.0
2024-04-15 14:40:00,72.22,72.3,71.96,71.98,98070.0,71.436,71.5151,71.1788,71.1986,98070.0
2024-04-15 14:50:00,72.0,72.11,71.81,72.02,225561.0,71.2184,71.3272,71.0304,71.2381,225561.0
2024-04-15 15:00:00,72.02,72.04,71.77,71.91,149687.0,71.2381,71.2579,70.9909,71.1293,149687.0
2024-04-15 15:10:00,71.91,71.96,71.58,71.61,148487.0,71.1293,71.1788,70.8029,70.8326,148487.0
2024-04-15 15:20:00,71.61,71.94,71.61,71.75,127846.0,70.8326,71.159,70.8326,70.9711,127846.0
2024-04-15 15:30:00,71.79,72.05,71.77,71.98,127582.0,71.0106,71.2678,70.9909,71.1986,127582.0
2024-04-15 15:40:00,71.97,72.05,71.78,72.03,209343.0,71.1887,71.2678,71.0007,71.248,209343.0
2024-04-15 15:50:00,72.02,72.04,71.82,71.84,377601.0,71.2381,71.2579,71.0403,71.0601,377601.0
2024-04-16 09:30:00,71.92,72.01,71.58,71.73,250929.0,71.1392,71.2282,70.8029,70.9513,250929.0
2024-04-16 09:40:00,71.69,71.72,71.38,71.51,124449.0,70.9117,70.9414,70.6051,70.7337,124449.0
2024-04-16 09:50:00,71.51,71.95,71.51,71.8,177312.0,70.7337,71.1689,70.7337,71.0205,177312.0
2024-04-16 10:00:00,71.79,71.87,71.61,71.85,64715.0,71.0106,71.0898,70.8326,71.07,64715.0
2024-04-16 10:10:00,71.83,72.04,71.76,71.86,103358.0,71.0502,71.2579,70.981,71.0799,103358.0
2024-04-16 10:20:00,71.89,71.94,71.45,71.45,115027.0,71.1095,71.159,70.6743,70.6743,115027.0
2024-04-16 10:30:00,71.44,71.55,71.24,71.35,142921.0,70.6644,70.7732,70.4666,70.5754,142921.0
2024-04-16 10:40:00,71.35,71.61,71.33,71.53,78439.0,70.5754,70.8326,70.5556,70.7535,78439.0
2024-04-16 10:50:00,71.53,71.53,71.35,71.42,90875.0,70.7535,70.7535,70.5754,70.6447,90875.0
2024-04-16 11:00:00,71.42,71.64,71.36,71.6,106838.0,70.6447,70.8623,70.5853,70.8227,106838.0
2024-04-16 11:10:00,71.61,71.71,71.53,71.56,90855.0,70.8326,70.9315,70.7535,70.7831,90855.0
2024-04-16 11:20:00,71.55,71.77,71.53,71.73,95863.0,70.7732,70.9909,70.7535,70.9513,95863.0
2024-04-16 11:30:00,71.73,71.74,71.58,71.63,110398.0,70.9513,70.9612,70.8029,70.8524,110398.0
2024-04-16 11:40:00,71.65,71.86,71.64,71.78,55592.0,70.8722,71.0799,70.8623,71.0007,55592.0
2024-04-16 11:50:00,71.78,72.06,71.74,71.75,79886.0,71.0007,71.2777,70.9612,70.9711,79886.0
2024-04-16 12:00:00,71.75,71.84,71.54,71.81,147892.0,70.9711,71.0601,70.7633,71.0304,147892.0
2024-04-16 12:10:00,71.84,71.9,71.74,71.87,31472.0,71.0601,71.1194,70.9612,71.0898,31472.0
2024-04-16 12:20:00,71.86,71.95,71.79,71.82,11431.0,71.0799,71.1689,71.0106,71.0403,11431.0
2024-04-16 12:30:00,71.81,71.93,71.76,71.8,50882.0,71.0304,71.1491,70.981,71.0205,50882.0
2024-04-16 12:40:00,71.83,71.92,71.73,71.92,100346.0,71.0502,71.1392,70.9513,71.1392,100346.0
2024-04-16 12:50:00,71.93,72.0,71.75,71.83,58938.0,71.1491,71.2184,70.9711,71.0502,58938.0
2024-04-16 13:00:00,71.86,71.88,71.61,71.84,296729.0,71.0799,71.0997,70.8326,71.0601,296729.0
2024-04-16 13:10:00,71.84,71.92,71.72,71.88,1219244.0,71.0601,71.1392,70.9414,71.0997,1219244.0
2024-04-16 13:20:00,71.88,71.97,71.72,71.75,74413.0,71.0997,71.1887,70.9414,70.9711,74413.0
2024-04-16 13:30:00,71.77,71.86,71.17,71.68,452343.0,70.9909,71.0799,70.3974,70.9018,452343.0
2024-04-16 13:40:00,71.69,71.91,71.5,71.5,157565.0,70.9117,71.1293,70.7238,70.7238,157565.0
2024-04-16 13:50:00,71.5,71.71,71.29,71.66,252139.0,70.7238,70.9315,70.5161,70.882,252139.0
2024-04-16 14:00:00,71.66,72.35,71.51,72.34,242674.0,70.882,71.5646,70.7337,71.5547,242674.0
2024-04-16 14:10:00,72.32,72.39,71.55,71.58,235061.0,71.5349,71.6041,70.7732,70.8029,235061.0
2024-04-16 14:20:00,71.58,71.68,71.29,71.41,203770.0,70.8029,70.9018,70.5161,70.6348,203770.0
2024-04-16 14:30:00,71.41,71.79,71.4,71.7,139357.0,70.6348,71.0106,70.6249,70.9216,139357.0
2024-04-16 14:40:00,71.7,71.87,71.66,71.75,94817.0,70.9216,71.0898,70.882,70.9711,94817.0
2024-04-16 14:50:00,71.76,72.19,71.76,72.19,81671.0,70.981,71.4063,70.981,71.4063,81671.0
2024-04-16 15:00:00,72.19,72.2,71.97,72.04,103733.0,71.4063,71.4162,71.1887,71.2579,103733.0
2024-04-16 15:10:00,72.03,72.1,71.89,72.06,79510.0,71.248,71.3173,71.1095,71.2777,79510.0
2024-04-16 15:20:00,72.06,72.19,71.98,72.14,59547.0,71.2777,71.4063,71.1986,71.3568,59547.0
2024-04-16 15:30:00,72.12,72.13,71.56,71.82,125832.0,71.3371,71.3469,70.7831,71.0403,125832.0
2024-04-16 15:40:00,71.83,71.91,71.7,71.87,128562.0,71.0502,71.1293,70.9216,71.0898,128562.0
2024-04-16 15:50:00,71.86,71.92,71.48,71.53,211581.0,71.0799,71.1392,70.704,70.7535,211581.0
2024-04-17 09:30:00,72.25,72.26,72.02,72.14,123451.0,71.4656,71.4755,71.2381,71.3568,123451.0
2024-04-17 09:40:00,72.14,72.29,72.03,72.08,92764.0,71.3568,71.5052,71.248,71.2975,92764.0
2024-04-17 09:50:00,72.12,72.14,71.96,72.03,111638.0,71.3371,71.3568,71.1788,71.248,111638.0
2024-04-17 10:00:00,72.04,72.04,71.71,71.88,103201.0,71.2579,71.2579,70.9315,71.0997,103201.0
2024-04-17 10:10:00,71.87,71.9,71.6,71.68,113412.0,71.0898,71.1194,70.8227,70.9018,113412.0
2024-04-17 10:20:00,71.66,71.86,71.52,71.77,111233.0,70.882,71.0799,70.7436,70.9909,111233.0
2024-04-17 10:30:00,71.77,71.8,71.55,71.63,79807.0,70.9909,71.0205,70.7732,70.8524,79807.0
2024-04-17 10:40:00,71.58,71.76,71.56,71.73,83900.0,70.8029,70.981,70.7831,70.9513,83900.0
2024-04-17 10:50:00,71.72,71.72,71.16,71.37,187006.0,70.9414,70.9414,70.3875,70.5952,187006.0
2024-04-17 11:00:00,71.36,71.66,71.34,71.44,178113.0,70.5853,70.882,70.5655,70.6644,178113.0
2024-04-17 11:10:00,71.43,71.47,71.24,71.24,117250.0,70.6545,70.6941,70.4666,70.4666,117250.0
2024-04-17 11:20:00,71.26,71.37,71.12,71.13,127484.0,70.4864,70.5952,70.3479,70.3578,127484.0
2024-04-17 11:30:00,71.12,71.15,70.81,70.93,232463.0,70.3479,70.3776,70.0413,70.16,232463.0
2024-04-17 11:40:00,70.93,71.12,70.91,70.96,82430.0,70.16,70.3479,70.1402,70.1896,82430.0
2024-04-17 11:50:00,70.96,71.1,70.95,71.01,61074.0,70.1896,70.3281,70.1798,70.2391,61074.0
2024-04-17 12:00:00,71.01,71.02,70.58,70.64,168008.0,70.2391,70.249,69.8138,69.8731,168008.0
2024-04-17 12:10:00,70.65,70.88,70.65,70.72,160616.0,69.883,70.1105,69.883,69.9522,160616.0
2024-04-17 12:20:00,70.73,70.85,70.62,70.67,81255.0,69.9621,70.0808,69.8533,69.9028,81255.0
2024-04-17 12:30:00,70.65,70.67,70.54,70.58,150824.0,69.883,69.9028,69.7742,69.8138,150824.0
2024-04-17 12:40:00,70.59,70.65,70.28,70.55,138058.0,69.8237,69.883,69.517,69.7841,138058.0
2024-04-17 12:50:00,70.54,70.6,70.43,70.51,90001.0,69.7742,69.8336,69.6654,69.7445,90001.0
2024-04-17 13:00:00,70.49,70.8,70.45,70.77,96847.0,69.7247,70.0314,69.6852,70.0017,96847.0
2024-04-17 13:10:00,70.78,70.97,70.73,70.92,93032.0,70.0116,70.1995,69.9621,70.1501,93032.0
2024-04-17 13:20:00,70.91,71.03,70.84,71.03,75619.0,70.1402,70.2589,70.0709,70.2589,75619.0
2024-04-17 13:30:00,71.04,71.1,70.96,71.03,37327.0,70.2688,70.3281,70.1896,70.2589,37327.0
2024-04-17 13:40:00,71.05,71.08,70.84,71.01,54014.0,70.2787,70.3083,70.0709,70.2391,54014.0
2024-04-17 13:50:00,71.06,71.25,70.94,71.2,77381.0,70.2886,70.4765,70.1699,70.427,77381.0
2024-04-17 14:00:00,71.2,71.25,71.11,71.19,51239.0,70.427,70.4765,70.338,70.4171,51239.0
2024-04-17 14:10:00,71.16,71.18,70.93,71.09,84270.0,70.3875,70.4073,70.16,70.3182,84270.0
2024-04-17 14:20:00,71.09,71.2,70.97,71.05,57882.0,70.3182,70.427,70.1995,70.2787,57882.0
2024-04-17 14:30:00,71.06,71.14,70.95,71.1,65960.0,70.2886,70.3677,70.1798,70.3281,65960.0
2024-04-17 14:40:00,71.13,71.67,71.11,71.37,211035.0,70.3578,70.8919,70.338,70.5952,211035.0
2024-04-17 14:50:00,71.38,71.46,70.91,70.99,143937.0,70.6051,70.6842,70.1402,70.2193,143937.0
2024-04-17 15:00:00,70.96,70.97,70.71,70.79,109363.0,70.1896,70.1995,69.9424,70.0215,109363.0
2024-04-17 15:10:00,70.79,70.97,70.64,70.88,76590.0,70.0215,70.1995,69.8731,70.1105,76590.0
2024-04-17 15:20:00,70.88,70.94,70.7,70.72,50578.0,70.1105,70.1699,69.9325,69.9522,50578.0
2024-04-17 15:30:00,70.76,70.92,70.66,70.73,116468.0,69.9918,70.1501,69.8929,69.9621,116468.0
2024-04-17 15:40:00,70.75,71.05,70.65,70.99,162521.0,69.9819,70.2787,69.883,70.2193,162521.0
2024-04-17 15:50:00,70.99,71.02,70.66,70.68,240071.0,70.2193,70.249,69.8929,69.9127,240071.0
2024-04-18 09:30:00,71.03,71.07,70.42,70.45,246329.0,70.2589,70.2985,69.6555,69.6852,246329.0
2024-04-18 09:40:00,70.48,70.83,70.47,70.82,103854.0,69.7149,70.0611,69.705,70.0512,103854.0
2024-04-18 09:50:00,70.81,70.88,70.65,70.84,83890.0,70.0413,70.1105,69.883,70.0709,83890.0
2024-04-18 10:00:00,70.81,70.96,70.6,70.96,106525.0,70.0413,70.1896,69.8336,70.1896,106525.0
2024-04-18 10:10:00,70.95,71.09,70.85,71.03,62662.0,70.1798,70.3182,70.0808,70.2589,62662.0
2024-04-18 10:20:00,71.02,71.12,70.93,71.08,80534.0,70.249,70.3479,70.16,70.3083,80534.0
2024-04-18 10:30:00,71.07,71.37,71.07,71.22,148927.0,70.2985,70.5952,70.2985,70.4468,148927.0
2024-04-18 10:40:00,71.2,71.44,71.17,71.37,123787.0,70.427,70.6644,70.3974,70.5952,123787.0
2024-04-18 10:50:00,71.38,71.58,71.29,71.45,118849.0,70.6051,70.8029,70.5161,70.6743,118849.0
2024-04-18 11:00:00,71.45,71.5,71.37,71.45,46972.0,70.6743,70.7238,70.5952,70.6743,46972.0
2024-04-18 11:10:00,71.44,71.64,71.43,71.52,65943.0,70.6644,70.8623,70.6545,70.7436,65943.0
2024-04-18 11:20:00,71.53,71.65,71.39,71.4,42500.0,70.7535,70.8722,70.615,70.6249,42500.0
2024-04-18 11:30:00,71.4,71.44,71.31,71.4,46180.0,70.6249,70.6644,70.5358,70.6249,46180.0
2024-04-18 11:40:00,71.34,71.36,71.26,71.28,84115.0,70.5655,70.5853,70.4864,70.5062,84115.0
2024-04-18 11:50:00,71.27,71.35,71.24,71.31,149337.0,70.4963,70.5754,70.4666,70.5358,149337.0
2024-04-18 12:00:00,71.31,71.43,71.13,71.14,94793.0,70.5358,70.6545,70.3578,70.3677,94793.0
2024-04-18 12:10:00,71.2,71.26,71.12,71.23,41034.0,70.427,70.4864,70.3479,70.4567,41034.0
2024-04-18 12:20:00,71.23,71.27,71.15,71.23,39343.0,70.4567,70.4963,70.3776,70.4567,39343.0
2024-04-18 12:30:00,71.2,71.23,70.92,71.14,110051.0,70.427,70.4567,70.1501,70.3677,110051.0
2024-04-18 12:40:00,71.15,71.17,70.77,70.85,77808.0,70.3776,70.3974,70.0017,70.0808,77808.0
2024-04-18 12:50:00,70.83,70.88,70.67,70.71,64120.0,70.0611,70.1105,69.9028,69.9424,64120.0
2024-04-18 13:00:00,70.7,70.81,70.61,70.71,69144.0,69.9325,70.0413,69.8434,69.9424,69144.0
2024-04-18 13:10:00,70.69,70.69,70.29,70.39,74650.0,69.9226,69.9226,69.5269,69.6258,74650.0
2024-04-18 13:20:00,70.41,70.58,70.18,70.56,155146.0,69.6456,69.8138,69.4181,69.794,155146.0
2024-04-18 13:30:00,70.57,70.58,70.32,70.35,62785.0,69.8039,69.8138,69.5566,69.5863,62785.0
2024-04-18 13:40:00,70.36,70.51,70.2,70.45,96913.0,69.5962,69.7445,69.4379,69.6852,96913.0
2024-04-18 13:50:00,70.42,70.42,70.25,70.38,72883.0,69.6555,69.6555,69.4874,69.6159,72883.0
2024-04-18 14:00:00,70.36,70.37,70.18,70.23,54354.0,69.5962,69.606,69.4181,69.4676,54354.0
2024-04-18 14:10:00,70.22,70.48,70.09,70.42,171068.0,69.4577,69.7149,69.3291,69.6555,171068.0
2024-04-18 14:20:00,70.44,70.61,70.31,70.36,74289.0,69.6753,69.8434,69.5467,69.5962,74289.0
2024-04-18 14:30:00,70.37,70.37,70.08,70.21,121696.0,69.606,69.606,69.3192,69.4478,121696.0
2024-04-18 14:40:00,70.19,70.4,70.19,70.39,74235.0,69.428,69.6357,69.428,69.6258,74235.0
2024-04-18 14:50:00,70.37,70.37,70.17,70.2,40531.0,69.606,69.606,69.4082,69.4379,40531.0
2024-04-18 15:00:00,70.2,70.54,70.2,70.43,44196.0,69.4379,69.7742,69.4379,69.6654,44196.0
2024-04-18 15:10:00,70.42,70.57,70.29,70.37,67092.0,69.6555,69.8039,69.5269,69.606,67092.0
2024-04-18 15:20:00,70.39,70.51,70.3,70.42,78416.0,69.6258,69.7445,69.5368,69.6555,78416.0
2024-04-18 15:30:00,70.45,70.58,70.42,70.42,75866.0,69.6852,69.8138,69.6555,69.6555,75866.0
2024-04-18 15:40:00,70.43,70.58,70.42,70.56,96573.0,69.6654,69.8138,69.6555,69.794,96573.0
2024-04-18 15:50:00,70.57,70.72,70.27,70.36,161287.0,69.8039,69.9522,69.5071,69.5962,161287.0
2024-04-19 09:30:00,70.32,70.39,70.1,70.24,195638.0,69.5566,69.6258,69.339,69.4775,195638.0
2024-04-19 09:40:00,70.25,70.61,70.18,70.35,148587.0,69.4874,69.8434,69.4181,69.5863,148587.0
2024-04-19 09:50:00,70.35,70.52,70.13,70.38,104941.0,69.5863,69.7544,69.3687,69.6159,104941.0
2024-04-19 10:00:00,70.38,70.51,70.29,70.34,90426.0,69.6159,69.7445,69.5269,69.5764,90426.0
2024-04-19 10:10:00,70.3,70.3,69.99,69.99,103878.0,69.5368,69.5368,69.2302,69.2302,103878.0
2024-04-19 10:20:00,69.99,70.12,69.81,70.04,123114.0,69.2302,69.3588,69.0521,69.2796,123114.0
2024-04-19 10:30:00,70.01,70.18,69.79,69.84,104101.0,69.25,69.4181,69.0323,69.0818,104101.0
2024-04-19 10:40:00,69.85,70.25,69.83,70.13,110657.0,69.0917,69.4874,69.0719,69.3687,110657.0
2024-04-19 10:50:00,70.14,70.26,70.02,70.07,87746.0,69.3785,69.4972,69.2598,69.3093,87746.0
2024-04-19 11:00:00,70.06,70.14,69.88,70.14,74343.0,69.2994,69.3785,69.1214,69.3785,74343.0
2024-04-19 11:10:00,70.15,70.18,69.88,69.89,80461.0,69.3884,69.4181,69.1214,69.1313,80461.0
2024-04-19 11:20:00,69.9,69.93,69.78,69.87,75980.0,69.1412,69.1708,69.0225,69.1115,75980.0
2024-04-19 11:30:00,69.87,69.93,69.7,69.89,148175.0,69.1115,69.1708,68.9433,69.1313,148175.0
2024-04-19 11:40:00,69.94,70.0,69.81,69.9,60660.0,69.1807,69.2401,69.0521,69.1412,60660.0
2024-04-19 11:50:00,69.92,69.96,69.64,69.68,57245.0,69.1609,69.2005,68.884,68.9235,57245.0
2024-04-19 12:00:00,69.66,69.85,69.51,69.6,70189.0,68.9038,69.0917,68.7554,68.8444,70189.0
2024-04-19 12:10:00,69.59,69.6,69.22,69.23,104413.0,68.8345,68.8444,68.4685,68.4784,104413.0
2024-04-19 12:20:00,69.24,69.32,69.12,69.13,100656.0,68.4883,68.5674,68.3696,68.3795,100656.0
2024-04-19 12:30:00,69.13,69.27,69.12,69.12,42319.0,68.3795,68.518,68.3696,68.3696,42319.0
2024-04-19 12:40:00,69.12,69.46,69.09,69.36,68061.0,68.3696,68.7059,68.3399,68.607,68061.0
2024-04-19 12:50:00,69.39,69.69,69.39,69.66,103068.0,68.6367,68.9334,68.6367,68.9038,103068.0
2024-04-19 13:00:00,69.65,69.77,69.62,69.74,39037.0,68.8939,69.0126,68.8642,68.9829,39037.0
2024-04-19 13:10:00,69.74,69.84,69.58,69.8,50489.0,68.9829,69.0818,68.8246,69.0422,50489.0
2024-04-19 13:20:00,69.81,69.83,69.48,69.51,39026.0,69.0521,69.0719,68.7257,68.7554,39026.0
2024-04-19 13:30:00,69.52,69.68,69.51,69.52,30624.0,68.7653,68.9235,68.7554,68.7653,30624.0
2024-04-19 13:40:00,69.53,69.78,69.53,69.77,41789.0,68.7752,69.0225,68.7752,69.0126,41789.0
2024-04-19 13:50:00,69.8,70.04,69.65,69.73,97490.0,69.0422,69.2796,68.8939,68.973,97490.0
2024-04-19 14:00:00,69.7,69.72,69.31,69.45,116384.0,68.9433,68.9631,68.5576,68.696,116384.0
2024-04-19 14:10:00,69.47,69.57,69.3,69.49,70978.0,68.7158,68.8147,68.5477,68.7356,70978.0
2024-04-19 14:20:00,69.49,69.54,69.2,69.22,92203.0,68.7356,68.7851,68.4488,68.4685,92203.0
2024-04-19 14:30:00,69.19,69.34,69.01,69.02,57281.0,68.4389,68.5872,68.2608,68.2707,57281.0
2024-04-19 14:40:00,69.03,69.03,68.79,69.0,205865.0,68.2806,68.2806,68.0432,68.2509,205865.0
2024-04-19 14:50:00,69.02,69.13,68.87,69.04,112217.0,68.2707,68.3795,68.1223,68.2905,112217.0
2024-04-19 15:00:00,69.02,69.12,68.82,69.07,110368.0,68.2707,68.3696,68.0729,68.3202,110368.0
2024-04-19 15:10:00,69.06,69.27,68.99,69.13,104920.0,68.3103,68.518,68.241,68.3795,104920.0
2024-04-19 15:20:00,69.16,69.21,68.97,69.09,83642.0,68.4092,68.4586,68.2212,68.3399,83642.0
2024-04-19 15:30:00,69.1,69.15,68.81,68.95,121067.0,68.3498,68.3993,68.063,68.2015,121067.0
2024-04-19 15:40:00,68.96,69.02,68.75,68.95,210518.0,68.2114,68.2707,68.0036,68.2015,210518.0
2024-04-19 15:50:00,68.93,69.21,68.88,69.12,295063.0,68.1817,68.4586,68.1322,68.3696,295063.0
2024-04-22 09:30:00,69.84,69.92,69.6,69.66,257885.0,69.0818,69.1609,68.8444,68.9038,257885.0
2024-04-22 09:40:00,69.67,69.88,69.55,69.87,124466.0,68.9136,69.1214,68.795,69.1115,124466.0
2024-04-22 09:50:00,69.88,69.9,69.78,69.78,100650.0,69.1214,69.1412,69.0225,69.0225,100650.0
2024-04-22 10:00:00,69.78,69.95,69.74,69.78,95005.0,69.0225,69.1906,68.9829,69.0225,95005.0
2024-04-22 10:10:00,69.79,69.9,69.69,69.73,74955.0,69.0323,69.1412,68.9334,68.973,74955.0
2024-04-22 10:20:00,69.71,69.71,69.41,69.45,112853.0,68.9532,68.9532,68.6565,68.696,112853.0
2024-04-22 10:30:00,69.46,69.58,69.45,69.57,91621.0,68.7059,68.8246,68.696,68.8147,91621.0
2024-04-22 10:40:00,69.57,69.7,69.53,69.55,52562.0,68.8147,68.9433,68.7752,68.795,52562.0
2024-04-22 10:50:00,69.56,69.56,69.33,69.4,105945.0,68.8048,68.8048,68.5773,68.6466,105945.0
2024-04-22 11:00:00,69.39,69.4,69.26,69.29,28254.0,68.6367,68.6466,68.5081,68.5378,28254.0
2024-04-22 11:10:00,69.28,69.33,69.18,69.27,108589.0,68.5279,68.5773,68.429,68.518,108589.0
2024-04-22 11:20:00,69.28,69.46,69.25,69.45,80901.0,68.5279,68.7059,68.4982,68.696,80901.0
2024-04-22 11:30:00,69.45,69.61,69.44,69.59,105364.0,68.696,68.8543,68.6861,68.8345,105364.0
2024-04-22 11:40:00,69.59,69.62,69.46,69.53,33314.0,68.8345,68.8642,68.7059,68.7752,33314.0
2024-04-22 11:50:00,69.55,69.73,69.55,69.73,21706.0,68.795,68.973,68.795,68.973,21706.0
2024-04-22 12:00:00,69.73,69.83,69.69,69.76,45006.0,68.973,69.0719,68.9334,69.0027,45006.0
2024-04-22 12:10:00,69.78,70.03,69.77,69.88,77045.0,69.0225,69.2697,69.0126,69.1214,77045.0
2024-04-22 12:20:00,69.88,69.93,69.79,69.83,59847.0,69.1214,69.1708,69.0323,69.0719,59847.0
2024-04-22 12:30:00,69.83,69.85,69.7,69.84,19459.0,69.0719,69.0917,68.9433,69.0818,19459.0
2024-04-22 12:40:00,69.84,69.96,69.81,69.92,33656.0,69.0818,69.2005,69.0521,69.1609,33656.0
2024-04-22 12:50:00,69.91,70.02,69.85,70.01,77416.0,69.151,69.2598,69.0917,69.25,77416.0
2024-04-22 13:00:00,70.01,70.17,69.97,70.12,65442.0,69.25,69.4082,69.2104,69.3588,65442.0
2024-04-22 13:10:00,70.1,70.22,70.1,70.16,39349.0,69.339,69.4577,69.339,69.3983,39349.0
2024-04-22 13:20:00,70.16,70.47,70.16,70.46,102995.0,69.3983,69.705,69.3983,69.6951,102995.0
2024-04-22 13:30:00,70.47,70.54,70.43,70.51,59691.0,69.705,69.7742,69.6654,69.7445,59691.0
2024-04-22 13:40:00,70.51,70.72,70.46,70.71,74255.0,69.7445,69.9522,69.6951,69.9424,74255.0
2024-04-22 13:50:00,70.7,70.99,70.69,70.86,151967.0,69.9325,70.2193,69.9226,70.0907,151967.0
2024-04-22 14:00:00,70.87,70.93,70.79,70.91,36193.0,70.1006,70.16,70.0215,70.1402,36193.0
2024-04-22 14:10:00,70.91,71.01,70.87,70.99,65428.0,70.1402,70.2391,70.1006,70.2193,65428.0
2024-04-22 14:20:00,71.01,71.1,71.0,71.03,60262.0,70.2391,70.3281,70.2292,70.2589,60262.0
2024-04-22 14:30:00,71.07,71.13,70.89,70.95,88161.0,70.2985,70.3578,70.1204,70.1798,88161.0
2024-04-22 14:40:00,70.96,70.97,70.69,70.73,103384.0,70.1896,70.1995,69.9226,69.9621,103384.0
2024-04-22 14:50:00,70.73,70.84,70.64,70.83,55581.0,69.9621,70.0709,69.8731,70.0611,55581.0
2024-04-22 15:00:00,70.8,70.82,70.69,70.74,22410.0,70.0314,70.0512,69.9226,69.972,22410.0
2024-04-22 15:10:00,70.74,70.79,70.67,70.67,18811.0,69.972,70.0215,69.9028,69.9028,18811.0
2024-04-22 15:20:00,70.67,70.67,70.52,70.63,113608.0,69.9028,69.9028,69.7544,69.8632,113608.0
2024-04-22 15:30:00,70.61,70.63,70.24,70.26,89966.0,69.8434,69.8632,69.4775,69.4972,89966.0
2024-04-22 15:40:00,70.27,70.53,70.24,70.5,103310.0,69.5071,69.7643,69.4775,69.7346,103310.0
2024-04-22 15:50:00,70.5,70.5,70.15,70.36,206290.0,69.7346,69.7346,69.3884,69.5962,206290.0
2024-04-23 09:30:00,70.95,70.99,70.8,70.97,165586.0,70.1798,70.2193,70.0314,70.1995,165586.0
2024-04-23 09:40:00,70.95,71.36,70.93,71.23,204513.0,70.1798,70.5853,70.16,70.4567,204513.0
2024-04-23 09:50:00,71.26,71.46,71.09,71.31,151746.0,70.4864,70.6842,70.3182,70.5358,151746.0
2024-04-23 10:00:00,71.34,71.48,71.22,71.44,107113.0,70.5655,70.704,70.4468,70.6644,107113.0
2024-04-23 10:10:00,71.39,71.5,71.34,71.47,53659.0,70.615,70.7238,70.5655,70.6941,53659.0
2024-04-23 10:20:00,71.5,71.68,71.41,71.67,92193.0,70.7238,70.9018,70.6348,70.8919,92193.0
2024-04-23 10:30:00,71.67,71.88,71.67,71.73,123633.0,70.8919,71.0997,70.8919,70.9513,123633.0
2024-04-23 10:40:00,71.71,71.82,71.64,71.72,63731.0,70.9315,71.0403,70.8623,70.9414,63731.0
2024-04-23 10:50:00,71.74,71.95,71.68,71.9,70500.0,70.9612,71.1689,70.9018,71.1194,70500.0
2024-04-23 11:00:00,71.92,71.93,71.59,71.61,78356.0,71.1392,71.1491,70.8128,70.8326,78356.0
2024-04-23 11:10:00,71.61,71.83,71.61,71.81,56216.0,70.8326,71.0502,70.8326,71.0304,56216.0
2024-04-23 11:20:00,71.81,71.9,71.79,71.82,66248.0,71.0304,71.1194,71.0106,71.0403,66248.0
2024-04-23 11:30:00,71.78,71.86,71.7,71.8,43367.0,71.0007,71.0799,70.9216,71.0205,43367.0
2024-04-23 11:40:00,71.81,71.82,71.65,71.7,37945.0,71.0304,71.0403,70.8722,70.9216,37945.0
2024-04-23 11:50:00,71.7,71.77,71.64,71.67,23691.0,70.9216,70.9909,70.8623,70.8919,23691.0
2024-04-23 12:00:00,71.69,71.84,71.65,71.83,34726.0,70.9117,71.0601,70.8722,71.0502,34726.0
2024-04-23 12:10:00,71.83,71.96,71.79,71.88,55959.0,71.0502,71.1788,71.0106,71.0997,55959.0
2024-04-23 12:20:00,71.88,71.98,71.85,71.95,828479.0,71.0997,71.1986,71.07,71.1689,828479.0
2024-04-23 12:30:00,71.95,72.03,71.91,71.99,1524583.0,71.1689,71.248,71.1293,71.2085,1524583.0
2024-04-23 12:40:00,71.99,72.04,71.95,71.98,826952.0,71.2085,71.2579,71.1689,71.1986,826952.0
2024-04-23 12:50:00,71.99,71.99,71.84,71.91,68188.0,71.2085,71.2085,71.0601,71.1293,68188.0
2024-04-23 13:00:00,71.91,72.0,71.81,71.93,94057.0,71.1293,71.2184,71.0304,71.1491,94057.0
2024-04-23 13:10:00,71.94,71.94,71.76,71.85,86854.0,71.159,71.159,70.981,71.07,86854.0
2024-04-23 13:20:00,71.85,71.96,71.84,71.96,71132.0,71.07,71.1788,71.0601,71.1788,71132.0
2024-04-23 13:30:00,71.96,71.99,71.9,71.99,73101.0,71.1788,71.2085,71.1194,71.2085,73101.0
2024-04-23 13:40:00,72.0,72.12,71.97,72.09,81968.0,71.2184,71.3371,71.1887,71.3074,81968.0
2024-04-23 13:50:00,72.09,72.15,72.06,72.13,69293.0,71.3074,71.3667,71.2777,71.3469,69293.0
2024-04-23 14:00:00,72.13,72.15,72.07,72.09,70344.0,71.3469,71.3667,71.2876,71.3074,70344.0
2024-04-23 14:10:00,72.09,72.14,72.0,72.07,96045.0,71.3074,71.3568,71.2184,71.2876,96045.0
2024-04-23 14:20:00,72.08,72.15,72.08,72.11,87655.0,71.2975,71.3667,71.2975,71.3272,87655.0
2024-04-23 14:30:00,72.12,72.13,72.03,72.09,63586.0,71.3371,71.3469,71.248,71.3074,63586.0
2024-04-23 14:40:00,72.09,72.15,72.04,72.06,69199.0,71.3074,71.3667,71.2579,71.2777,69199.0
2024-04-23 14:50:00,72.06,72.06,71.93,72.05,121717.0,71.2777,71.2777,71.1491,71.2678,121717.0
2024-04-23 15:00:00,72.06,72.07,71.85,71.92,117741.0,71.2777,71.2876,71.07,71.1392,117741.0
2024-04-23 15:10:00,71.93,72.05,71.9,71.96,83061.0,71.1491,71.2678,71.1194,71.1788,83061.0
2024-04-23 15:20:00,71.95,71.99,71.92,71.96,80016.0,71.1689,71.2085,71.1392,71.1788,80016.0
2024-04-23 15:30:00,71.95,72.04,71.91,72.01,102172.0,71.1689,71.2579,71.1293,71.2282,102172.0
2024-04-23 15:40:00,72.01,72.04,71.95,72.04,195565.0,71.2282,71.2579,71.1689,71.2579,195565.0
2024-04-23 15:50:00,72.04,72.05,71.85,72.04,380050.0,71.2579,71.2678,71.07,71.2579,380050.0
2024-04-24 09:30:00,72.27,72.41,72.11,72.37,282016.0,71.4854,71.6239,71.3272,71.5843,282016.0
2024-04-24 09:40:00,72.39,72.48,72.33,72.4,81685.0,71.6041,71.6931,71.5448,71.614,81685.0
2024-04-24 09:50:00,72.41,72.5,72.13,72.17,96076.0,71.6239,71.7129,71.3469,71.3865,96076.0
2024-04-24 10:00:00,72.19,72.43,72.18,72.39,63879.0,71.4063,71.6437,71.3964,71.6041,63879.0
2024-04-24 10:10:00,72.4,72.44,72.1,72.14,59309.0,71.614,71.6536,71.3173,71.3568,59309.0
2024-04-24 10:20:00,72.15,72.32,72.11,72.18,53132.0,71.3667,71.5349,71.3272,71.3964,53132.0
2024-04-24 10:30:00,72.2,72.23,72.03,72.04,54020.0,71.4162,71.4459,71.248,71.2579,54020.0
2024-04-24 10:40:00,72.06,72.06,71.86,71.99,62809.0,71.2777,71.2777,71.0799,71.2085,62809.0
2024-04-24 10:50:00,71.96,71.98,71.83,71.9,74568.0,71.1788,71.1986,71.0502,71.1194,74568.0
2024-04-24 11:00:00,71.89,71.95,71.64,71.67,115271.0,71.1095,71.1689,70.8623,70.8919,115271.0
2024-04-24 11:10:00,71.69,71.75,71.62,71.64,96649.0,70.9117,70.9711,70.8425,70.8623,96649.0
2024-04-24 11:20:00,71.64,71.74,71.55,71.72,100031.0,70.8623,70.9612,70.7732,70.9414,100031.0
2024-04-24 11:30:00,71.72,71.86,71.7,71.82,41118.0,70.9414,71.0799,70.9216,71.0403,41118.0
2024-04-24 11:40:00,71.83,71.85,71.44,71.56,95261.0,71.0502,71.07,70.6644,70.7831,95261.0
2024-04-24 11:50:00,71.55,71.56,71.45,71.47,55034.0,70.7732,70.7831,70.6743,70.6941,55034.0
2024-04-24 12:00:00,71.48,71.65,71.45,71.47,74773.0,70.704,70.8722,70.6743,70.6941,74773.0
2024-04-24 12:10:00,71.48,71.53,71.4,71.5,42478.0,70.704,70.7535,70.6249,70.7238,42478.0
2024-04-24 12:20:00,71.51,71.59,71.44,71.57,37942.0,70.7337,70.8128,70.6644,70.793,37942.0
2024-04-24 12:30:00,71.54,71.54,71.34,71.43,54245.0,70.7633,70.7633,70.5655,70.6545,54245.0
2024-04-24 12:40:00,71.43,71.43,71.31,71.37,59617.0,70.6545,70.6545,70.5358,70.5952,59617.0
2024-04-24 12:50:00,71.36,71.66,71.35,71.64,79850.0,70.5853,70.882,70.5754,70.8623,79850.0
2024-04-24 13:00:00,71.63,71.71,71.57,71.64,65437.0,70.8524,70.9315,70.793,70.8623,65437.0
2024-04-24 13:10:00,71.65,71.79,71.65,71.77,52398.0,70.8722,71.0106,70.8722,70.9909,52398.0
2024-04-24 13:20:00,71.78,71.9,71.73,71.9,30599.0,71.0007,71.1194,70.9513,71.1194,30599.0
2024-04-24 13:30:00,71.9,72.14,71.89,72.05,53642.0,71.1194,71.3568,71.1095,71.2678,53642.0
2024-04-24 13:40:00,72.09,72.26,72.07,72.18,52680.0,71.3074,71.4755,71.2876,71.3964,52680.0
2024-04-24 13:50:00,72.16,72.27,72.15,72.23,33627.0,71.3766,71.4854,71.3667,71.4459,33627.0
2024-04-24 14:00:00,72.25,72.26,71.93,72.07,45738.0,71.4656,71.4755,71.1491,71.2876,45738.0
2024-04-24 14:10:00,72.08,72.12,71.8,71.88,84274.0,71.2975,71.3371,71.0205,71.0997,84274.0
2024-04-24 14:20:00,71.89,71.97,71.82,71.85,48239.0,71.1095,71.1887,71.0403,71.07,48239.0
2024-04-24 14:30:00,71.85,71.88,71.69,71.84,50692.0,71.07,71.0997,70.9117,71.0601,50692.0
2024-04-24 14:40:00,71.83,71.9,71.79,71.79,37141.0,71.0502,71.1194,71.0106,71.0106,37141.0
2024-04-24 14:50:00,71.8,71.81,71.68,71.7,37839.0,71.0205,71.0304,70.9018,70.9216,37839.0
2024-04-24 15:00:00,71.67,71.84,71.62,71.82,67030.0,70.8919,71.0601,70.8425,71.0403,67030.0
2024-04-24 15:10:00,71.81,71.93,71.81,71.9,42653.0,71.0304,71.1491,71.0304,71.1194,42653.0
2024-04-24 15:20:00,71.9,72.17,71.88,72.06,58341.0,71.1194,71.3865,71.0997,71.2777,58341.0
2024-04-24 15:30:00,72.06,72.08,72.0,72.01,44359.0,71.2777,71.2975,71.2184,71.2282,44359.0
2024-04-24 15:40:00,72.02,72.12,72.0,72.05,21276.0,71.2381,71.3371,71.2184,71.2678,21276.0
2024-04-24 15:50:00,72.05,72.17,71.97,71.97,151919.0,71.2678,71.3865,71.1887,71.1887,151919.0
2024-04-25 09:30:00,70.12,70.17,69.89,69.96,538727.0,69.3588,69.4082,69.1313,69.2005,538727.0
2024-04-25 09:40:00,69.94,70.17,69.9,69.96,180494.0,69.1807,69.4082,69.1412,69.2005,180494.0
2024-04-25 09:50:00,69.95,70.05,69.77,69.85,172202.0,69.1906,69.2895,69.0126,69.0917,172202.0
2024-04-25 10:00:00,69.83,69.94,69.66,69.88,131754.0,69.0719,69.1807,68.9038,69.1214,131754.0
2024-04-25 10:10:00,69.87,70.26,69.86,70.18,130972.0,69.1115,69.4972,69.1016,69.4181,130972.0
2024-04-25 10:20:00,70.18,70.3,70.14,70.26,104503.0,69.4181,69.5368,69.3785,69.4972,104503.0
2024-04-25 10:30:00,70.26,70.31,70.05,70.12,116300.0,69.4972,69.5467,69.2895,69.3588,116300.0
2024-04-25 10:40:00,70.11,70.11,69.92,69.95,80528.0,69.3489,69.3489,69.1609,69.1906,80528.0
2024-04-25 10:50:00,69.98,70.03,69.84,69.94,71496.0,69.2203,69.2697,69.0818,69.1807,71496.0
2024-04-25 11:00:00,69.91,70.13,69.91,70.08,69820.0,69.151,69.3687,69.151,69.3192,69820.0
2024-04-25 11:10:00,70.09,70.17,70.02,70.13,59714.0,69.3291,69.4082,69.2598,69.3687,59714.0
2024-04-25 11:20:00,70.13,70.3,70.08,70.29,77015.0,69.3687,69.5368,69.3192,69.5269,77015.0
2024-04-25 11:30:00,70.29,70.29,70.07,70.24,45575.0,69.5269,69.5269,69.3093,69.4775,45575.0
2024-04-25 11:40:00,70.25,70.3,70.14,70.17,63267.0,69.4874,69.5368,69.3785,69.4082,63267.0
2024-04-25 11:50:00,70.16,70.48,70.16,70.45,159632.0,69.3983,69.7149,69.3983,69.6852,159632.0
2024-04-25 12:00:00,70.44,70.6,70.38,70.55,80331.0,69.6753,69.8336,69.6159,69.7841,80331.0
2024-04-25 12:10:00,70.55,70.6,70.35,70.54,47808.0,69.7841,69.8336,69.5863,69.7742,47808.0
2024-04-25 12:20:00,70.54,70.79,70.51,70.75,75943.0,69.7742,70.0215,69.7445,69.9819,75943.0
2024-04-25 12:30:00,70.76,70.78,70.64,70.69,46501.0,69.9918,70.0116,69.8731,69.9226,46501.0
2024-04-25 12:40:00,70.69,70.79,70.64,70.73,49147.0,69.9226,70.0215,69.8731,69.9621,49147.0
2024-04-25 12:50:00,70.74,70.94,70.71,70.89,50688.0,69.972,70.1699,69.9424,70.1204,50688.0
2024-04-25 13:00:00,70.9,71.04,70.84,70.88,124564.0,70.1303,70.2688,70.0709,70.1105,124564.0
2024-04-25 13:10:00,70.88,70.93,70.81,70.82,31132.0,70.1105,70.16,70.0413,70.0512,31132.0
2024-04-25 13:20:00,70.82,70.87,70.65,70.85,58945.0,70.0512,70.1006,69.883,70.0808,58945.0
2024-04-25 13:30:00,70.84,71.22,70.84,71.22,79990.0,70.0709,70.4468,70.0709,70.4468,79990.0
2024-04-25 13:40:00,71.21,71.38,71.09,71.31,92823.0,70.4369,70.6051,70.3182,70.5358,92823.0
2024-04-25 13:50:00,71.27,71.45,71.27,71.37,107473.0,70.4963,70.6743,70.4963,70.5952,107473.0
2024-04-25 14:00:00,71.37,71.41,71.26,71.37,54025.0,70.5952,70.6348,70.4864,70.5952,54025.0
2024-04-25 14:10:00,71.37,71.43,71.31,71.38,36491.0,70.5952,70.6545,70.5358,70.6051,36491.0
2024-04-25 14:20:00,71.38,71.41,70.94,70.96,75064.0,70.6051,70.6348,70.1699,70.1896,75064.0
2024-04-25 14:30:00,70.92,71.17,70.91,70.99,103037.0,70.1501,70.3974,70.1402,70.2193,103037.0
2024-04-25 14:40:00,70.97,71.01,70.87,70.92,69506.0,70.1995,70.2391,70.1006,70.1501,69506.0
2024-04-25 14:50:00,70.92,71.08,70.86,71.06,78254.0,70.1501,70.3083,70.0907,70.2886,78254.0
2024-04-25 15:00:00,71.08,71.36,71.07,71.3,122233.0,70.3083,70.5853,70.2985,70.526,122233.0
2024-04-25 15:10:00,71.31,71.56,71.28,71.54,68549.0,70.5358,70.7831,70.5062,70.7633,68549.0
2024-04-25 15:20:00,71.54,71.58,71.47,71.54,52848.0,70.7633,70.8029,70.6941,70.7633,52848.0
2024-04-25 15:30:00,71.55,71.55,71.32,71.35,92780.0,70.7732,70.7732,70.5457,70.5754,92780.0
2024-04-25 15:40:00,71.34,71.34,71.13,71.16,83587.0,70.5655,70.5655,70.3578,70.3875,83587.0
2024-04-25 15:50:00,71.16,71.38,71.15,71.34,159593.0,70.3875,70.6051,70.3776,70.5655,159593.0
2024-04-26 09:30:00,72.16,72.48,71.99,72.42,408406.0,71.3766,71.6931,71.2085,71.6338,408406.0
2024-04-26 09:40:00,72.44,72.45,72.26,72.45,77643.0,71.6536,71.6635,71.4755,71.6635,77643.0
2024-04-26 09:50:00,72.46,72.69,72.42,72.56,115600.0,71.6734,71.9009,71.6338,71.7723,115600.0
2024-04-26 10:00:00,72.6,72.82,72.54,72.81,131915.0,71.8118,72.0295,71.7525,72.0196,131915.0
2024-04-26 10:10:00,72.8,72.92,72.79,72.86,119226.0,72.0097,72.1284,71.9998,72.069,119226.0
2024-04-26 10:20:00,72.84,72.89,72.65,72.66,86385.0,72.0492,72.0987,71.8613,71.8712,86385.0
2024-04-26 10:30:00,72.68,72.86,72.59,72.77,104082.0,71.891,72.069,71.8019,71.98,104082.0
2024-04-26 10:40:00,72.77,72.83,72.69,72.81,49603.0,71.98,72.0393,71.9009,72.0196,49603.0
2024-04-26 10:50:00,72.79,72.89,72.68,72.84,51477.0,71.9998,72.0987,71.891,72.0492,51477.0
2024-04-26 11:00:00,72.87,73.07,72.82,72.82,64546.0,72.0789,72.2767,72.0295,72.0295,64546.0
2024-04-26 11:10:00,72.85,72.86,72.55,72.73,97216.0,72.0591,72.069,71.7624,71.9404,97216.0
2024-04-26 11:20:00,72.72,72.73,72.59,72.7,57808.0,71.9305,71.9404,71.8019,71.9108,57808.0
2024-04-26 11:30:00,72.73,72.73,72.63,72.71,33288.0,71.9404,71.9404,71.8415,71.9206,33288.0
2024-04-26 11:40:00,72.71,72.92,72.71,72.89,35276.0,71.9206,72.1284,71.9206,72.0987,35276.0
2024-04-26 11:50:00,72.89,72.91,72.76,72.81,61346.0,72.0987,72.1185,71.9701,72.0196,61346.0
2024-04-26 12:00:00,72.72,72.79,72.69,72.78,58148.0,71.9305,71.9998,71.9009,71.9899,58148.0
2024-04-26 12:10:00,72.78,72.85,72.77,72.81,16067.0,71.9899,72.0591,71.98,72.0196,16067.0
2024-04-26 12:20:00,72.83,72.89,72.8,72.86,830489.0,72.0393,72.0987,72.0097,72.069,830489.0
2024-04-26 12:30:00,72.88,72.99,72.81,72.97,34827.0,72.0888,72.1976,72.0196,72.1778,34827.0
2024-04-26 12:40:00,72.98,72.99,72.9,72.95,2170813.0,72.1877,72.1976,72.1086,72.158,2170813.0
2024-04-26 12:50:00,72.96,73.07,72.95,73.07,38583.0,72.1679,72.2767,72.158,72.2767,38583.0
2024-04-26 13:00:00,73.08,73.12,73.01,73.01,31568.0,72.2866,72.3262,72.2174,72.2174,31568.0
2024-04-26 13:10:00,73.03,73.11,73.02,73.04,20419.0,72.2372,72.3163,72.2273,72.2471,20419.0
2024-04-26 13:20:00,73.06,73.14,73.05,73.08,18957.0,72.2668,72.346,72.257,72.2866,18957.0
2024-04-26 13:30:00,73.09,73.16,73.06,73.08,20581.0,72.2965,72.3658,72.2668,72.2866,20581.0
2024-04-26 13:40:00,73.09,73.11,72.94,73.11,54872.0,72.2965,72.3163,72.1481,72.3163,54872.0
2024-04-26 13:50:00,73.13,73.14,73.02,73.03,25603.0,72.3361,72.346,72.2273,72.2372,25603.0
2024-04-26 14:00:00,73.05,73.05,72.94,72.98,42845.0,72.257,72.257,72.1481,72.1877,42845.0
2024-04-26 14:10:00,72.98,73.02,72.92,72.92,18261.0,72.1877,72.2273,72.1284,72.1284,18261.0
2024-04-26 14:20:00,72.92,72.97,72.87,72.89,18719.0,72.1284,72.1778,72.0789,72.0987,18719.0
2024-04-26 14:30:00,72.92,72.94,72.8,72.94,41350.0,72.1284,72.1481,72.0097,72.1481,41350.0
2024-04-26 14:40:00,72.93,72.97,72.88,72.89,18784.0,72.1383,72.1778,72.0888,72.0987,18784.0
2024-04-26 14:50:00,72.92,73.03,72.86,73.03,45810.0,72.1284,72.2372,72.069,72.2372,45810.0
2024-04-26 15:00:00,73.01,73.05,72.95,73.04,20470.0,72.2174,72.257,72.158,72.2471,20470.0
2024-04-26 15:10:00,73.05,73.07,72.98,73.01,14358.0,72.257,72.2767,72.1877,72.2174,14358.0
2024-04-26 15:20:00,73.0,73.1,73.0,73.09,27507.0,72.2075,72.3064,72.2075,72.2965,27507.0
2024-04-26 15:30:00,73.08,73.08,72.93,72.95,22396.0,72.2866,72.2866,72.1383,72.158,22396.0
2024-04-26 15:40:00,72.95,72.95,72.78,72.89,48732.0,72.158,72.158,71.9899,72.0987,48732.0
2024-04-26 15:50:00,72.89,72.9,72.69,72.7,163176.0,72.0987,72.1086,71.9009,71.9108,163176.0
2024-04-29 09:30:00,73.19,73.4,73.19,73.22,223547.0,72.3954,72.6032,72.3954,72.4251,223547.0
2024-04-29 09:40:00,73.2,73.2,72.9,73.11,98946.0,72.4053,72.4053,72.1086,72.3163,98946.0
2024-04-29 09:50:00,73.08,73.08,72.94,73.06,76359.0,72.2866,72.2866,72.1481,72.2668,76359.0
2024-04-29 10:00:00,73.06,73.23,73.06,73.19,34118.0,72.2668,72.435,72.2668,72.3954,34118.0
2024-04-29 10:10:00,73.17,73.31,73.16,73.25,29721.0,72.3757,72.5141,72.3658,72.4548,29721.0
2024-04-29 10:20:00,73.26,73.33,73.18,73.25,24780.0,72.4647,72.5339,72.3855,72.4548,24780.0
2024-04-29 10:30:00,73.3,73.36,73.11,73.16,39691.0,72.5042,72.5636,72.3163,72.3658,39691.0
2024-04-29 10:40:00,73.16,73.22,73.06,73.12,16174.0,72.3658,72.4251,72.2668,72.3262,16174.0
2024-04-29 10:50:00,73.1,73.19,73.09,73.15,14661.0,72.3064,72.3954,72.2965,72.3559,14661.0
2024-04-29 11:00:00,73.15,73.17,73.03,73.1,40241.0,72.3559,72.3757,72.2372,72.3064,40241.0
2024-04-29 11:10:00,73.08,73.13,73.06,73.13,21008.0,72.2866,72.3361,72.2668,72.3361,21008.0
2024-04-29 11:20:00,73.14,73.14,73.04,73.07,10966.0,72.346,72.346,72.2471,72.2767,10966.0
2024-04-29 11:30:00,73.07,73.07,72.91,72.95,39999.0,72.2767,72.2767,72.1185,72.158,39999.0
2024-04-29 11:40:00,72.94,73.08,72.92,73.0,29478.0,72.1481,72.2866,72.1284,72.2075,29478.0
2024-04-29 11:50:00,73.02,73.11,72.99,73.1,27356.0,72.2273,72.3163,72.1976,72.3064,27356.0
2024-04-29 12:00:00,73.09,73.18,73.06,73.16,70165.0,72.2965,72.3855,72.2668,72.3658,70165.0
2024-04-29 12:10:00,73.14,73.22,73.14,73.18,22909.0,72.346,72.4251,72.346,72.3855,22909.0
2024-04-29 12:20:00,73.18,73.22,73.16,73.22,14883.0,72.3855,72.4251,72.3658,72.4251,14883.0
2024-04-29 12:30:00,73.24,73.28,73.2,73.21,70901.0,72.4449,72.4845,72.4053,72.4152,70901.0
2024-04-29 12:40:00,73.18,73.25,73.12,73.21,112855.0,72.3855,72.4548,72.3262,72.4152,112855.0
2024-04-29 12:50:00,73.2,73.21,73.13,73.16,13245.0,72.4053,72.4152,72.3361,72.3658,13245.0
2024-04-29 13:00:00,73.17,73.18,73.07,73.14,20383.0,72.3757,72.3855,72.2767,72.346,20383.0
2024-04-29 13:10:00,73.14,73.19,73.11,73.16,119142.0,72.346,72.3954,72.3163,72.3658,119142.0
2024-04-29 13:20:00,73.17,73.31,73.17,73.3,54765.0,72.3757,72.5141,72.3757,72.5042,54765.0
2024-04-29 13:30:00,73.3,73.33,73.24,73.28,27554.0,72.5042,72.5339,72.4449,72.4845,27554.0
2024-04-29 13:40:00,73.3,73.34,73.27,73.28,119032.0,72.5042,72.5438,72.4746,72.4845,119032.0
2024-04-29 13:50:00,73.28,73.33,73.23,73.27,123555.0,72.4845,72.5339,72.435,72.4746,123555.0
2024-04-29 14:00:00,73.23,73.23,73.12,73.18,41134.0,72.435,72.435,72.3262,72.3855,41134.0
2024-04-29 14:10:00,73.17,73.21,73.14,73.15,22629.0,72.3757,72.4152,72.346,72.3559,22629.0
2024-04-29 14:20:00,73.15,73.18,73.09,73.1,17082.0,72.3559,72.3855,72.2965,72.3064,17082.0
2024-04-29 14:30:00,73.08,73.08,72.79,72.86,72926.0,72.2866,72.2866,71.9998,72.069,72926.0
2024-04-29 14:40:00,72.91,73.05,72.9,73.04,26118.0,72.1185,72.257,72.1086,72.2471,26118.0
2024-04-29 14:50:00,73.03,73.07,72.98,73.07,27922.0,72.2372,72.2767,72.1877,72.2767,27922.0
2024-04-29 15:00:00,73.03,73.03,72.41,72.64,158135.0,72.2372,72.2372,71.6239,71.8514,158135.0
2024-04-29 15:10:00,72.7,72.77,72.63,72.73,66471.0,71.9108,71.98,71.8415,71.9404,66471.0
2024-04-29 15:20:00,72.75,72.86,72.74,72.8,34180.0,71.9602,72.069,71.9503,72.0097,34180.0
2024-04-29 15:30:00,72.8,72.89,72.75,72.8,36856.0,72.0097,72.0987,71.9602,72.0097,36856.0
2024-04-29 15:40:00,72.81,72.93,72.79,72.85,32138.0,72.0196,72.1383,71.9998,72.0591,32138.0
2024-04-29 15:50:00,72.85,73.24,72.85,73.23,165231.0,72.0591,72.4449,72.0591,72.435,165231.0
2024-04-30 09:30:00,72.76,72.86,72.67,72.81,160779.0,71.9701,72.069,71.8811,72.0196,160779.0
2024-04-30 09:40:00,72.83,73.04,72.81,72.94,42586.0,72.0393,72.2471,72.0196,72.1481,42586.0
2024-04-30 09:50:00,72.94,72.95,72.83,72.95,37841.0,72.1481,72.158,72.0393,72.158,37841.0
2024-04-30 10:00:00,72.99,73.05,72.87,72.97,57071.0,72.1976,72.257,72.0789,72.1778,57071.0
2024-04-30 10:10:00,72.98,73.03,72.8,72.96,41719.0,72.1877,72.2372,72.0097,72.1679,41719.0
2024-04-30 10:20:00,72.96,72.98,72.7,72.7,52871.0,72.1679,72.1877,71.9108,71.9108,52871.0
2024-04-30 10:30:00,72.68,72.77,72.63,72.77,93148.0,71.891,71.98,71.8415,71.98,93148.0
2024-04-30 10:40:00,72.75,72.99,72.75,72.93,23403.0,71.9602,72.1976,71.9602,72.1383,23403.0
2024-04-30 10:50:00,72.93,72.93,72.73,72.78,15020.0,72.1383,72.1383,71.9404,71.9899,15020.0
2024-04-30 11:00:00,72.78,72.78,72.37,72.42,48142.0,71.9899,71.9899,71.5843,71.6338,48142.0
2024-04-30 11:10:00,72.42,72.44,72.14,72.3,79516.0,71.6338,71.6536,71.3568,71.5151,79516.0
2024-04-30 11:20:00,72.32,72.33,72.2,72.27,55466.0,71.5349,71.5448,71.4162,71.4854,55466.0
2024-04-30 11:30:00,72.29,72.29,72.11,72.2,62342.0,71.5052,71.5052,71.3272,71.4162,62342.0
2024-04-30 11:40:00,72.2,72.2,72.05,72.09,41117.0,71.4162,71.4162,71.2678,71.3074,41117.0
2024-04-30 11:50:00,72.1,72.23,72.03,72.2,47734.0,71.3173,71.4459,71.248,71.4162,47734.0
2024-04-30 12:00:00,72.2,72.21,72.06,72.13,29148.0,71.4162,71.4261,71.2777,71.3469,29148.0
2024-04-30 12:10:00,72.14,72.25,72.13,72.23,26367.0,71.3568,71.4656,71.3469,71.4459,26367.0
2024-04-30 12:20:00,72.24,72.31,72.22,72.22,23163.0,71.4557,71.525,71.436,71.436,23163.0
2024-04-30 12:30:00,72.16,72.17,71.79,71.81,111369.0,71.3766,71.3865,71.0106,71.0304,111369.0
2024-04-30 12:40:00,71.84,71.84,71.68,71.73,68467.0,71.0601,71.0601,70.9018,70.9513,68467.0
2024-04-30 12:50:00,71.75,71.88,71.73,71.83,81709.0,70.9711,71.0997,70.9513,71.0502,81709.0
2024-04-30 13:00:00,71.82,71.95,71.73,71.83,73112.0,71.0403,71.1689,70.9513,71.0502,73112.0
2024-04-30 13:10:00,71.83,71.86,71.66,71.78,51662.0,71.0502,71.0799,70.882,71.0007,51662.0
2024-04-30 13:20:00,71.78,71.91,71.77,71.84,36976.0,71.0007,71.1293,70.9909,71.0601,36976.0
2024-04-30 13:30:00,71.81,71.92,71.77,71.92,30478.0,71.0304,71.1392,70.9909,71.1392,30478.0
2024-04-30 13:40:00,71.91,72.02,71.85,71.97,47131.0,71.1293,71.2381,71.07,71.1887,47131.0
2024-04-30 13:50:00,71.97,72.1,71.95,72.07,48416.0,71.1887,71.3173,71.1689,71.2876,48416.0
2024-04-30 14:00:00,72.07,72.18,72.0,72.04,43088.0,71.2876,71.3964,71.2184,71.2579,43088.0
2024-04-30 14:10:00,72.01,72.08,71.92,71.96,23356.0,71.2282,71.2975,71.1392,71.1788,23356.0
2024-04-30 14:20:00,71.95,72.03,71.77,71.79,60545.0,71.1689,71.248,70.9909,71.0106,60545.0
2024-04-30 14:30:00,71.8,71.95,71.8,71.93,34908.0,71.0205,71.1689,71.0205,71.1491,34908.0
2024-04-30 14:40:00,71.93,71.93,71.73,71.73,19858.0,71.1491,71.1491,70.9513,70.9513,19858.0
2024-04-30 14:50:00,71.73,71.73,71.57,71.69,73633.0,70.9513,70.9513,70.793,70.9117,73633.0
2024-04-30 15:00:00,71.68,71.8,71.66,71.76,55199.0,70.9018,71.0205,70.882,70.981,55199.0
2024-04-30 15:10:00,71.76,71.81,71.59,71.61,162335.0,70.981,71.0304,70.8128,70.8326,162335.0
2024-04-30 15:20:00,71.61,71.69,71.5,71.67,102246.0,70.8326,70.9117,70.7238,70.8919,102246.0
2024-04-30 15:30:00,71.67,71.74,71.56,71.62,84570.0,70.8919,70.9612,70.7831,70.8425,84570.0
2024-04-30 15:40:00,71.61,71.78,71.59,71.76,87543.0,70.8326,71.0007,70.8128,70.981,87543.0
2024-04-30 15:50:00,71.75,71.75,70.89,70.9,433601.0,70.9711,70.9711,70.1204,70.1303,433601.0
2024-05-01 09:30:00,70.68,70.81,70.63,70.7,203481.0,69.9127,70.0413,69.8632,69.9325,203481.0
2024-05-01 09:40:00,70.69,70.69,70.53,70.57,104552.0,69.9226,69.9226,69.7643,69.8039,104552.0
2024-05-01 09:50:00,70.58,70.6,70.42,70.53,39097.0,69.8138,69.8336,69.6555,69.7643,39097.0
2024-05-01 10:00:00,70.54,70.65,70.34,70.44,99846.0,69.7742,69.883,69.5764,69.6753,99846.0
2024-05-01 10:10:00,70.45,70.54,70.33,70.48,74474.0,69.6852,69.7742,69.5665,69.7149,74474.0
2024-05-01 10:20:00,70.48,70.6,70.41,70.52,65141.0,69.7149,69.8336,69.6456,69.7544,65141.0
2024-05-01 10:30:00,70.52,70.64,70.47,70.63,31424.0,69.7544,69.8731,69.705,69.8632,31424.0
2024-05-01 10:40:00,70.61,70.67,70.52,70.64,36035.0,69.8434,69.9028,69.7544,69.8731,36035.0
2024-05-01 10:50:00,70.63,70.74,70.6,70.68,34479.0,69.8632,69.972,69.8336,69.9127,34479.0
2024-05-01 11:00:00,70.68,70.71,70.52,70.53,81156.0,69.9127,69.9424,69.7544,69.7643,81156.0
2024-05-01 11:10:00,70.54,70.54,70.32,70.36,91416.0,69.7742,69.7742,69.5566,69.5962,91416.0
2024-05-01 11:20:00,70.36,70.53,70.35,70.52,61382.0,69.5962,69.7643,69.5863,69.7544,61382.0
2024-05-01 11:30:00,70.53,70.57,70.48,70.57,26422.0,69.7643,69.8039,69.7149,69.8039,26422.0
2024-05-01 11:40:00,70.6,70.68,70.53,70.55,56795.0,69.8336,69.9127,69.7643,69.7841,56795.0
2024-05-01 11:50:00,70.54,70.56,70.36,70.36,22921.0,69.7742,69.794,69.5962,69.5962,22921.0
2024-05-01 12:00:00,70.33,70.44,70.27,70.41,79962.0,69.5665,69.6753,69.5071,69.6456,79962.0
2024-05-01 12:10:00,70.45,70.6,70.45,70.5,35270.0,69.6852,69.8336,69.6852,69.7346,35270.0
2024-05-01 12:20:00,70.51,70.61,70.51,70.6,16514.0,69.7445,69.8434,69.7445,69.8336,16514.0
2024-05-01 12:30:00,70.59,70.6,70.48,70.49,18834.0,69.8237,69.8336,69.7149,69.7247,18834.0
2024-05-01 12:40:00,70.5,70.5,70.44,70.48,25898.0,69.7346,69.7346,69.6753,69.7149,25898.0
2024-05-01 12:50:00,70.45,70.51,70.39,70.41,24515.0,69.6852,69.7445,69.6258,69.6456,24515.0
2024-05-01 13:00:00,70.42,70.46,70.36,70.37,9541.0,69.6555,69.6951,69.5962,69.606,9541.0
2024-05-01 13:10:00,70.37,70.39,70.29,70.3,19766.0,69.606,69.6258,69.5269,69.5368,19766.0
2024-05-01 13:20:00,70.29,70.53,70.29,70.51,31634.0,69.5269,69.7643,69.5269,69.7445,31634.0
2024-05-01 13:30:00,70.51,70.69,70.5,70.6,13948.0,69.7445,69.9226,69.7346,69.8336,13948.0
2024-05-01 13:40:00,70.55,70.6,70.48,70.58,14085.0,69.7841,69.8336,69.7149,69.8138,14085.0
2024-05-01 13:50:00,70.56,70.62,70.52,70.59,22768.0,69.794,69.8533,69.7544,69.8237,22768.0
2024-05-01 14:00:00,70.6,70.94,70.53,70.7,304415.0,69.8336,70.1699,69.7643,69.9325,304415.0
2024-05-01 14:10:00,70.67,70.77,70.53,70.74,199890.0,69.9028,70.0017,69.7643,69.972,199890.0
2024-05-01 14:20:00,70.73,71.18,70.68,71.17,74229.0,69.9621,70.4073,69.9127,70.3974,74229.0
2024-05-01 14:30:00,71.17,71.54,70.57,71.47,342817.0,70.3974,70.7633,69.8039,70.6941,342817.0
2024-05-01 14:40:00,71.48,72.27,71.39,72.07,317470.0,70.704,71.4854,70.615,71.2876,317470.0
2024-05-01 14:50:00,72.11,72.4,72.08,72.36,149536.0,71.3272,71.614,71.2975,71.5744,149536.0
2024-05-01 15:00:00,72.38,72.61,72.07,72.38,177217.0,71.5942,71.8217,71.2876,71.5942,177217.0
2024-05-01 15:10:00,72.36,72.49,72.18,72.27,62324.0,71.5744,71.703,71.3964,71.4854,62324.0
2024-05-01 15:20:00,72.22,72.41,71.86,72.11,116605.0,71.436,71.6239,71.0799,71.3272,116605.0
2024-05-01 15:30:00,72.07,72.07,70.99,71.15,179573.0,71.2876,71.2876,70.2193,70.3776,179573.0
2024-05-01 15:40:00,71.16,71.44,71.01,71.28,168619.0,70.3875,70.6644,70.2391,70.5062,168619.0
2024-05-01 15:50:00,71.24,71.24,70.32,70.37,347987.0,70.4666,70.4666,69.5566,69.606,347987.0
2024-05-02 09:30:00,71.43,71.57,70.94,70.98,283319.0,70.6545,70.793,70.1699,70.2094,283319.0
2024-05-02 09:40:00,70.99,71.07,70.74,70.74,196273.0,70.2193,70.2985,69.972,69.972,196273.0
2024-05-02 09:50:00,70.77,70.92,70.74,70.8,89140.0,70.0017,70.1501,69.972,70.0314,89140.0
2024-05-02 10:00:00,70.82,70.82,70.13,70.2,235869.0,70.0512,70.0512,69.3687,69.4379,235869.0
2024-05-02 10:10:00,70.2,70.62,70.2,70.56,178646.0,69.4379,69.8533,69.4379,69.794,178646.0
2024-05-02 10:20:00,70.55,70.88,70.47,70.82,137693.0,69.7841,70.1105,69.705,70.0512,137693.0
2024-05-02 10:30:00,70.81,70.97,70.7,70.78,89946.0,70.0413,70.1995,69.9325,70.0116,89946.0
2024-05-02 10:40:00,70.78,70.83,70.44,70.77,165235.0,70.0116,70.0611,69.6753,70.0017,165235.0
2024-05-02 10:50:00,70.77,71.0,70.68,70.95,53498.0,70.0017,70.2292,69.9127,70.1798,53498.0
2024-05-02 11:00:00,70.95,71.13,70.87,71.12,90850.0,70.1798,70.3578,70.1006,70.3479,90850.0
2024-05-02 11:10:00,71.13,71.13,71.03,71.04,49224.0,70.3578,70.3578,70.2589,70.2688,49224.0
2024-05-02 11:20:00,71.04,71.09,70.83,70.85,41437.0,70.2688,70.3182,70.0611,70.0808,41437.0
2024-05-02 11:30:00,70.87,70.9,70.67,70.8,77785.0,70.1006,70.1303,69.9028,70.0314,77785.0
2024-05-02 11:40:00,70.81,70.94,70.81,70.89,33946.0,70.0413,70.1699,70.0413,70.1204,33946.0
2024-05-02 11:50:00,70.9,71.09,70.89,71.06,36190.0,70.1303,70.3182,70.1204,70.2886,36190.0
2024-05-02 12:00:00,71.04,71.05,70.88,70.89,13908.0,70.2688,70.2787,70.1105,70.1204,13908.0
2024-05-02 12:10:00,70.89,70.91,70.75,70.79,42673.0,70.1204,70.1402,69.9819,70.0215,42673.0
2024-05-02 12:20:00,70.78,70.93,70.77,70.91,20220.0,70.0116,70.16,70.0017,70.1402,20220.0
2024-05-02 12:30:00,70.88,70.88,70.64,70.84,229568.0,70.1105,70.1105,69.8731,70.0709,229568.0
2024-05-02 12:40:00,70.88,70.93,70.84,70.92,23748.0,70.1105,70.16,70.0709,70.1501,23748.0
2024-05-02 12:50:00,70.92,70.95,70.8,70.85,195443.0,70.1501,70.1798,70.0314,70.0808,195443.0
2024-05-02 13:00:00,70.92,71.09,70.91,71.06,212299.0,70.1501,70.3182,70.1402,70.2886,212299.0
2024-05-02 13:10:00,71.06,71.28,71.05,71.2,99894.0,70.2886,70.5062,70.2787,70.427,99894.0
2024-05-02 13:20:00,71.2,71.41,71.19,71.41,49825.0,70.427,70.6348,70.4171,70.6348,49825.0
2024-05-02 13:30:00,71.43,71.48,71.22,71.3,65852.0,70.6545,70.704,70.4468,70.526,65852.0
2024-05-02 13:40:00,71.32,71.39,71.24,71.34,21533.0,70.5457,70.615,70.4666,70.5655,21533.0
2024-05-02 13:50:00,71.32,71.37,71.27,71.34,20938.0,70.5457,70.5952,70.4963,70.5655,20938.0
2024-05-02 14:00:00,71.36,71.56,71.3,71.53,40601.0,70.5853,70.7831,70.526,70.7535,40601.0
2024-05-02 14:10:00,71.56,71.58,71.38,71.42,50494.0,70.7831,70.8029,70.6051,70.6447,50494.0
2024-05-02 14:20:00,71.4,71.53,71.38,71.52,61603.0,70.6249,70.7535,70.6051,70.7436,61603.0
2024-05-02 14:30:00,71.52,71.67,71.5,71.63,41294.0,70.7436,70.8919,70.7238,70.8524,41294.0
2024-05-02 14:40:00,71.62,71.75,71.56,71.71,50372.0,70.8425,70.9711,70.7831,70.9315,50372.0
2024-05-02 14:50:00,71.7,71.84,71.69,71.79,148918.0,70.9216,71.0601,70.9117,71.0106,148918.0
2024-05-02 15:00:00,71.8,71.87,71.62,71.87,120175.0,71.0205,71.0898,70.8425,71.0898,120175.0
2024-05-02 15:10:00,71.86,71.91,71.65,71.67,61467.0,71.0799,71.1293,70.8722,70.8919,61467.0
2024-05-02 15:20:00,71.7,71.84,71.69,71.76,42393.0,70.9216,71.0601,70.9117,70.981,42393.0
2024-05-02 15:30:00,71.75,71.77,71.43,71.53,84519.0,70.9711,70.9909,70.6545,70.7535,84519.0
2024-05-02 15:40:00,71.55,71.57,71.34,71.51,64005.0,70.7732,70.793,70.5655,70.7337,64005.0
2024-05-02 15:50:00,71.5,71.7,71.41,71.67,120274.0,70.7238,70.9216,70.6348,70.8919,120274.0
2024-05-03 09:30:00,73.38,73.48,72.98,73.12,421810.0,72.5834,72.6823,72.1877,72.3262,421810.0
2024-05-03 09:40:00,73.14,73.53,73.14,73.47,125291.0,72.346,72.7317,72.346,72.6724,125291.0
2024-05-03 09:50:00,73.47,73.64,73.35,73.51,60430.0,72.6724,72.8405,72.5537,72.712,60430.0
2024-05-03 10:00:00,73.58,73.79,72.94,73.07,321310.0,72.7812,72.9889,72.1481,72.2767,321310.0
2024-05-03 10:10:00,73.1,73.19,72.86,72.97,109548.0,72.3064,72.3954,72.069,72.1778,109548.0
2024-05-03 10:20:00,72.99,73.11,72.7,72.98,115712.0,72.1976,72.3163,71.9108,72.1877,115712.0
2024-05-03 10:30:00,72.98,73.13,72.71,72.96,139946.0,72.1877,72.3361,71.9206,72.1679,139946.0
2024-05-03 10:40:00,72.96,73.18,72.88,73.08,78966.0,72.1679,72.3855,72.0888,72.2866,78966.0
2024-05-03 10:50:00,73.08,73.08,72.82,72.84,54024.0,72.2866,72.2866,72.0295,72.0492,54024.0
2024-05-03 11:00:00,72.88,72.94,72.7,72.76,77574.0,72.0888,72.1481,71.9108,71.9701,77574.0
2024-05-03 11:10:00,72.76,72.95,72.68,72.9,67108.0,71.9701,72.158,71.891,72.1086,67108.0
2024-05-03 11:20:00,72.9,73.04,72.86,73.0,36284.0,72.1086,72.2471,72.069,72.2075,36284.0
2024-05-03 11:30:00,73.01,73.23,73.01,73.18,69904.0,72.2174,72.435,72.2174,72.3855,69904.0
2024-05-03 11:40:00,73.21,73.27,73.07,73.09,49736.0,72.4152,72.4746,72.2767,72.2965,49736.0
2024-05-03 11:50:00,73.14,73.33,73.14,73.21,103329.0,72.346,72.5339,72.346,72.4152,103329.0
2024-05-03 12:00:00,73.23,73.34,73.22,73.34,42610.0,72.435,72.5438,72.4251,72.5438,42610.0
2024-05-03 12:10:00,73.35,73.37,73.22,73.24,95684.0,72.5537,72.5735,72.4251,72.4449,95684.0
2024-05-03 12:20:00,73.25,73.39,73.2,73.33,32133.0,72.4548,72.5933,72.4053,72.5339,32133.0
2024-05-03 12:30:00,73.33,73.46,73.29,73.44,20943.0,72.5339,72.6625,72.4943,72.6427,20943.0
2024-05-03 12:40:00,73.45,73.47,73.36,73.37,20083.0,72.6526,72.6724,72.5636,72.5735,20083.0
2024-05-03 12:50:00,73.38,73.38,73.21,73.28,23635.0,72.5834,72.5834,72.4152,72.4845,23635.0
2024-05-03 13:00:00,73.3,73.4,73.25,73.36,15594.0,72.5042,72.6032,72.4548,72.5636,15594.0
2024-05-03 13:10:00,73.36,73.5,73.36,73.41,45897.0,72.5636,72.7021,72.5636,72.613,45897.0
2024-05-03 13:20:00,73.4,73.43,73.35,73.39,20330.0,72.6032,72.6328,72.5537,72.5933,20330.0
2024-05-03 13:30:00,73.41,73.45,73.29,73.45,37626.0,72.613,72.6526,72.4943,72.6526,37626.0
2024-05-03 13:40:00,73.45,73.51,73.36,73.46,48523.0,72.6526,72.712,72.5636,72.6625,48523.0
2024-05-03 13:50:00,73.47,73.53,73.44,73.45,11801.0,72.6724,72.7317,72.6427,72.6526,11801.0
2024-05-03 14:00:00,73.47,73.59,73.47,73.57,20430.0,72.6724,72.7911,72.6724,72.7713,20430.0
2024-05-03 14:10:00,73.59,73.63,73.55,73.62,25935.0,72.7911,72.8307,72.7515,72.8208,25935.0
2024-05-03 14:20:00,73.63,73.64,73.57,73.58,33920.0,72.8307,72.8405,72.7713,72.7812,33920.0
2024-05-03 14:30:00,73.58,73.64,73.54,73.54,31725.0,72.7812,72.8405,72.7416,72.7416,31725.0
2024-05-03 14:40:00,73.48,73.6,73.48,73.53,17532.0,72.6823,72.801,72.6823,72.7317,17532.0
2024-05-03 14:50:00,73.55,73.6,73.44,73.51,39660.0,72.7515,72.801,72.6427,72.712,39660.0
2024-05-03 15:00:00,73.49,73.59,73.44,73.57,55415.0,72.6922,72.7911,72.6427,72.7713,55415.0
2024-05-03 15:10:00,73.57,73.59,73.47,73.49,33255.0,72.7713,72.7911,72.6724,72.6922,33255.0
2024-05-03 15:20:00,73.48,73.56,73.46,73.56,27725.0,72.6823,72.7614,72.6625,72.7614,27725.0
2024-05-03 15:30:00,73.54,73.58,73.41,73.52,51068.0,72.7416,72.7812,72.613,72.7219,51068.0
2024-05-03 15:40:00,73.53,73.57,73.41,73.41,41507.0,72.7317,72.7713,72.613,72.613,41507.0
2024-05-03 15:50:00,73.41,73.56,73.4,73.43,161494.0,72.613,72.7614,72.6032,72.6328,161494.0
2024-05-06 09:30:00,74.16,74.25,74.02,74.2,213524.0,73.3549,73.4439,73.2164,73.3945,213524.0
2024-05-06 09:40:00,74.2,74.3,74.17,74.29,65085.0,73.3945,73.4934,73.3648,73.4835,65085.0
2024-05-06 09:50:00,74.29,74.3,74.23,74.25,45483.0,73.4835,73.4934,73.4241,73.4439,45483.0
2024-05-06 10:00:00,74.28,74.37,74.23,74.35,86450.0,73.4736,73.5626,73.4241,73.5428,86450.0
2024-05-06 10:10:00,74.36,74.36,74.23,74.27,57204.0,73.5527,73.5527,73.4241,73.4637,57204.0
2024-05-06 10:20:00,74.26,74.36,74.22,74.29,44702.0,73.4538,73.5527,73.4143,73.4835,44702.0
2024-05-06 10:30:00,74.31,74.36,74.26,74.33,40534.0,73.5033,73.5527,73.4538,73.5231,40534.0
2024-05-06 10:40:00,74.34,74.39,74.26,74.31,33722.0,73.533,73.5824,73.4538,73.5033,33722.0
2024-05-06 10:50:00,74.33,74.35,74.27,74.29,30000.0,73.5231,73.5428,73.4637,73.4835,30000.0
2024-05-06 11:00:00,74.29,74.3,74.17,74.3,54313.0,73.4835,73.4934,73.3648,73.4934,54313.0
2024-05-06 11:10:00,74.31,74.32,74.22,74.27,25217.0,73.5033,73.5132,73.4143,73.4637,25217.0
2024-05-06 11:20:00,74.27,74.29,74.19,74.24,29638.0,73.4637,73.4835,73.3846,73.434,29638.0
2024-05-06 11:30:00,74.23,74.3,74.21,74.26,41897.0,73.4241,73.4934,73.4044,73.4538,41897.0
2024-05-06 11:40:00,74.26,74.36,74.25,74.33,45341.0,73.4538,73.5527,73.4439,73.5231,45341.0
2024-05-06 11:50:00,74.33,74.34,74.29,74.31,15384.0,73.5231,73.533,73.4835,73.5033,15384.0
2024-05-06 12:00:00,74.3,74.3,74.25,74.26,22457.0,73.4934,73.4934,73.4439,73.4538,22457.0
2024-05-06 12:10:00,74.26,74.26,74.2,74.21,22516.0,73.4538,73.4538,73.3945,73.4044,22516.0
2024-05-06 12:20:00,74.2,74.27,74.13,74.25,54034.0,73.3945,73.4637,73.3252,73.4439,54034.0
2024-05-06 12:30:00,74.26,74.33,74.24,74.33,48460.0,73.4538,73.5231,73.434,73.5231,48460.0
2024-05-06 12:40:00,74.33,74.42,74.25,74.33,47550.0,73.5231,73.6121,73.4439,73.5231,47550.0
2024-05-06 12:50:00,74.33,74.4,74.26,74.39,20724.0,73.5231,73.5923,73.4538,73.5824,20724.0
2024-05-06 13:00:00,74.4,74.48,74.35,74.36,75106.0,73.5923,73.6714,73.5428,73.5527,75106.0
2024-05-06 13:10:00,74.37,74.38,74.27,74.31,28686.0,73.5626,73.5725,73.4637,73.5033,28686.0
2024-05-06 13:20:00,74.33,74.39,74.32,74.39,13445.0,73.5231,73.5824,73.5132,73.5824,13445.0
2024-05-06 13:30:00,74.38,74.42,74.37,74.41,19377.0,73.5725,73.6121,73.5626,73.6022,19377.0
2024-05-06 13:40:00,74.41,74.48,74.39,74.43,17059.0,73.6022,73.6714,73.5824,73.622,17059.0
2024-05-06 13:50:00,74.44,74.5,74.44,74.46,14368.0,73.6319,73.6912,73.6319,73.6516,14368.0
2024-05-06 14:00:00,74.47,74.54,74.45,74.53,51428.0,73.6615,73.7308,73.6418,73.7209,51428.0
2024-05-06 14:10:00,74.54,74.56,74.52,74.55,20578.0,73.7308,73.7506,73.711,73.7407,20578.0
2024-05-06 14:20:00,74.53,74.71,74.48,74.65,78487.0,73.7209,73.8989,73.6714,73.8396,78487.0
2024-05-06 14:30:00,74.66,74.67,74.58,74.59,22424.0,73.8495,73.8594,73.7703,73.7802,22424.0
2024-05-06 14:40:00,74.6,74.66,74.57,74.62,14087.0,73.7901,73.8495,73.7605,73.8099,14087.0
2024-05-06 14:50:00,74.62,74.67,74.6,74.6,32903.0,73.8099,73.8594,73.7901,73.7901,32903.0
2024-05-06 15:00:00,74.61,74.62,74.53,74.6,45343.0,73.8,73.8099,73.7209,73.7901,45343.0
2024-05-06 15:10:00,74.58,74.59,74.46,74.54,48889.0,73.7703,73.7802,73.6516,73.7308,48889.0
2024-05-06 15:20:00,74.56,74.59,74.52,74.53,18689.0,73.7506,73.7802,73.711,73.7209,18689.0
2024-05-06 15:30:00,74.53,74.6,74.48,74.59,33437.0,73.7209,73.7901,73.6714,73.7802,33437.0
2024-05-06 15:40:00,74.6,74.71,74.59,74.7,45077.0,73.7901,73.8989,73.7802,73.889,45077.0
2024-05-06 15:50:00,74.7,74.95,74.63,74.95,196209.0,73.889,74.1363,73.8198,74.1363,196209.0
2024-05-07 09:30:00,75.22,75.33,75.15,75.21,462334.0,74.4034,74.5122,74.3342,74.3935,462334.0
2024-05-07 09:40:00,75.23,75.3,75.14,75.16,79815.0,74.4133,74.4825,74.3243,74.344,79815.0
2024-05-07 09:50:00,75.16,75.23,75.1,75.11,174306.0,74.344,74.4133,74.2847,74.2946,174306.0
2024-05-07 10:00:00,75.12,75.21,75.04,75.19,141263.0,74.3045,74.3935,74.2254,74.3737,141263.0
2024-05-07 10:10:00,75.17,75.27,75.16,75.25,56740.0,74.3539,74.4529,74.344,74.4331,56740.0
2024-05-07 10:20:00,75.26,75.28,75.13,75.15,85131.0,74.443,74.4627,74.3144,74.3342,85131.0
2024-05-07 10:30:00,75.14,75.21,75.12,75.18,24948.0,74.3243,74.3935,74.3045,74.3638,24948.0
2024-05-07 10:40:00,75.16,75.26,75.13,75.26,29342.0,74.344,74.443,74.3144,74.443,29342.0
2024-05-07 10:50:00,75.29,75.41,75.25,75.39,131564.0,74.4726,74.5913,74.4331,74.5716,131564.0
2024-05-07 11:00:00,75.4,75.43,75.34,75.36,52955.0,74.5814,74.6111,74.5221,74.5419,52955.0
2024-05-07 11:10:00,75.38,75.42,75.36,75.37,86729.0,74.5617,74.6012,74.5419,74.5518,86729.0
2024-05-07 11:20:00,75.38,75.41,75.31,75.35,25620.0,74.5617,74.5913,74.4924,74.532,25620.0
2024-05-07 11:30:00,75.34,75.38,75.27,75.3,21548.0,74.5221,74.5617,74.4529,74.4825,21548.0
2024-05-07 11:40:00,75.3,75.39,75.29,75.35,22293.0,74.4825,74.5716,74.4726,74.532,22293.0
2024-05-07 11:50:00,75.39,75.4,75.32,75.35,17547.0,74.5716,74.5814,74.5023,74.532,17547.0
2024-05-07 12:00:00,75.37,75.42,75.35,75.41,13155.0,74.5518,74.6012,74.532,74.5913,13155.0
2024-05-07 12:10:00,75.41,75.43,75.36,75.41,14525.0,74.5913,74.6111,74.5419,74.5913,14525.0
2024-05-07 12:20:00,75.4,75.42,75.37,75.4,55325.0,74.5814,74.6012,74.5518,74.5814,55325.0
2024-05-07 12:30:00,75.4,75.4,75.29,75.36,54053.0,74.5814,74.5814,74.4726,74.5419,54053.0
2024-05-07 12:40:00,75.37,75.39,75.29,75.32,58265.0,74.5518,74.5716,74.4726,74.5023,58265.0
2024-05-07 12:50:00,75.33,75.33,75.23,75.32,52581.0,74.5122,74.5122,74.4133,74.5023,52581.0
2024-05-07 13:00:00,75.34,75.39,75.32,75.37,19378.0,74.5221,74.5716,74.5023,74.5518,19378.0
2024-05-07 13:10:00,75.38,75.41,75.35,75.39,38231.0,74.5617,74.5913,74.532,74.5716,38231.0
2024-05-07 13:20:00,75.42,75.49,75.41,75.48,23106.0,74.6012,74.6705,74.5913,74.6606,23106.0
2024-05-07 13:30:00,75.47,75.51,75.4,75.4,20992.0,74.6507,74.6902,74.5814,74.5814,20992.0
2024-05-07 13:40:00,75.41,75.41,75.11,75.12,44607.0,74.5913,74.5913,74.2946,74.3045,44607.0
2024-05-07 13:50:00,75.11,75.26,75.01,75.08,67859.0,74.2946,74.443,74.1957,74.2649,67859.0
2024-05-07 14:00:00,75.09,75.18,75.04,75.08,45889.0,74.2748,74.3638,74.2254,74.2649,45889.0
2024-05-07 14:10:00,75.09,75.17,74.99,75.0,34626.0,74.2748,74.3539,74.1759,74.1858,34626.0
2024-05-07 14:20:00,75.01,75.08,74.98,75.02,22547.0,74.1957,74.2649,74.166,74.2056,22547.0
2024-05-07 14:30:00,75.0,75.03,74.91,74.98,54412.0,74.1858,74.2155,74.0968,74.166,54412.0
2024-05-07 14:40:00,74.96,75.08,74.96,75.06,21396.0,74.1462,74.2649,74.1462,74.2451,21396.0
2024-05-07 14:50:00,75.03,75.08,74.98,75.07,76741.0,74.2155,74.2649,74.166,74.255,76741.0
2024-05-07 15:00:00,75.06,75.12,75.0,75.09,19979.0,74.2451,74.3045,74.1858,74.2748,19979.0
2024-05-07 15:10:00,75.11,75.12,74.97,75.05,45772.0,74.2946,74.3045,74.1561,74.2352,45772.0
2024-05-07 15:20:00,75.04,75.14,75.04,75.1,39248.0,74.2254,74.3243,74.2254,74.2847,39248.0
2024-05-07 15:30:00,75.12,75.15,75.06,75.14,28544.0,74.3045,74.3342,74.2451,74.3243,28544.0
2024-05-07 15:40:00,75.15,75.17,75.06,75.17,69836.0,74.3342,74.3539,74.2451,74.3539,69836.0
2024-05-07 15:50:00,75.18,75.3,75.09,75.11,260865.0,74.3638,74.4825,74.2748,74.2946,260865.0
2024-05-08 09:30:00,74.54,74.73,74.51,74.73,180734.0,73.7308,73.9187,73.7011,73.9187,180734.0
2024-05-08 09:40:00,74.72,74.86,74.62,74.86,164203.0,73.9088,74.0473,73.8099,74.0473,164203.0
2024-05-08 09:50:00,74.84,74.89,74.81,74.89,71685.0,74.0275,74.077,73.9978,74.077,71685.0
2024-05-08 10:00:00,74.91,74.95,74.83,74.84,37914.0,74.0968,74.1363,74.0176,74.0275,37914.0
2024-05-08 10:10:00,74.84,74.9,74.77,74.87,36201.0,74.0275,74.0869,73.9583,74.0572,36201.0
2024-05-08 10:20:00,74.91,75.07,74.91,75.02,26067.0,74.0968,74.255,74.0968,74.2056,26067.0
2024-05-08 10:30:00,75.02,75.04,74.96,74.99,14343.0,74.2056,74.2254,74.1462,74.1759,14343.0
2024-05-08 10:40:00,74.99,75.25,74.99,75.21,45461.0,74.1759,74.4331,74.1759,74.3935,45461.0
2024-05-08 10:50:00,75.21,75.22,75.12,75.15,20270.0,74.3935,74.4034,74.3045,74.3342,20270.0
2024-05-08 11:00:00,75.17,75.23,75.06,75.06,15749.0,74.3539,74.4133,74.2451,74.2451,15749.0
2024-05-08 11:10:00,75.09,75.1,74.94,75.05,87438.0,74.2748,74.2847,74.1264,74.2352,87438.0
2024-05-08 11:20:00,75.04,75.11,75.0,75.06,38989.0,74.2254,74.2946,74.1858,74.2451,38989.0
2024-05-08 11:30:00,75.04,75.11,75.01,75.04,27269.0,74.2254,74.2946,74.1957,74.2254,27269.0
2024-05-08 11:40:00,75.03,75.05,74.94,75.0,58572.0,74.2155,74.2352,74.1264,74.1858,58572.0
2024-05-08 11:50:00,75.01,75.04,74.97,74.97,26238.0,74.1957,74.2254,74.1561,74.1561,26238.0
2024-05-08 12:00:00,74.98,75.05,74.95,74.99,28962.0,74.166,74.2352,74.1363,74.1759,28962.0
2024-05-08 12:10:00,75.0,75.05,74.96,75.05,26204.0,74.1858,74.2352,74.1462,74.2352,26204.0
2024-05-08 12:20:00,75.07,75.07,74.98,75.01,11625.0,74.255,74.255,74.166,74.1957,11625.0
2024-05-08 12:30:00,74.98,75.0,74.83,74.9,28212.0,74.166,74.1858,74.0176,74.0869,28212.0
2024-05-08 12:40:00,74.94,75.03,74.91,74.98,21257.0,74.1264,74.2155,74.0968,74.166,21257.0
2024-05-08 12:50:00,74.97,74.98,74.9,74.93,15990.0,74.1561,74.166,74.0869,74.1165,15990.0
2024-05-08 13:00:00,74.92,75.0,74.79,74.94,37769.0,74.1067,74.1858,73.9781,74.1264,37769.0
2024-05-08 13:10:00,74.94,74.95,74.89,74.91,19891.0,74.1264,74.1363,74.077,74.0968,19891.0
2024-05-08 13:20:00,74.87,74.93,74.81,74.83,23469.0,74.0572,74.1165,73.9978,74.0176,23469.0
2024-05-08 13:30:00,74.82,74.91,74.82,74.87,21180.0,74.0077,74.0968,74.0077,74.0572,21180.0
2024-05-08 13:40:00,74.86,75.01,74.85,75.0,58467.0,74.0473,74.1957,74.0374,74.1858,58467.0
2024-05-08 13:50:00,75.0,75.07,74.99,75.07,27960.0,74.1858,74.255,74.1759,74.255,27960.0
2024-05-08 14:00:00,75.07,75.11,75.02,75.1,14933.0,74.255,74.2946,74.2056,74.2847,14933.0
2024-05-08 14:10:00,75.09,75.16,75.08,75.14,16905.0,74.2748,74.344,74.2649,74.3243,16905.0
2024-05-08 14:20:00,75.15,75.15,75.04,75.12,34786.0,74.3342,74.3342,74.2254,74.3045,34786.0
2024-05-08 14:30:00,75.12,75.17,75.08,75.12,18249.0,74.3045,74.3539,74.2649,74.3045,18249.0
2024-05-08 14:40:00,75.13,75.15,75.07,75.11,8002.0,74.3144,74.3342,74.255,74.2946,8002.0
2024-05-08 14:50:00,75.1,75.11,75.02,75.05,37638.0,74.2847,74.2946,74.2056,74.2352,37638.0
2024-05-08 15:00:00,75.04,75.05,74.92,75.05,26165.0,74.2254,74.2352,74.1067,74.2352,26165.0
2024-05-08 15:10:00,75.05,75.13,75.01,75.13,28952.0,74.2352,74.3144,74.1957,74.3144,28952.0
2024-05-08 15:20:00,75.13,75.18,75.11,75.14,23844.0,74.3144,74.3638,74.2946,74.3243,23844.0
2024-05-08 15:30:00,75.13,75.2,75.13,75.15,21226.0,74.3144,74.3836,74.3144,74.3342,21226.0
2024-05-08 15:40:00,75.15,75.24,75.13,75.22,122576.0,74.3342,74.4232,74.3144,74.4034,122576.0
2024-05-08 15:50:00,75.22,75.24,75.1,75.1,105998.0,74.4034,74.4232,74.2847,74.2847,105998.0
2024-05-09 09:30:00,75.13,75.23,75.07,75.08,134049.0,74.3144,74.4133,74.255,74.2649,134049.0
2024-05-09 09:40:00,75.07,75.07,74.92,75.01,74140.0,74.255,74.255,74.1067,74.1957,74140.0
2024-05-09 09:50:00,74.99,75.19,74.99,75.17,63615.0,74.1759,74.3737,74.1759,74.3539,63615.0
2024-05-09 10:00:00,75.17,75.34,75.16,75.3,34866.0,74.3539,74.5221,74.344,74.4825,34866.0
2024-05-09 10:10:00,75.3,75.41,75.17,75.2,80394.0,74.4825,74.5913,74.3539,74.3836,80394.0
2024-05-09 10:20:00,75.2,75.37,75.2,75.29,64979.0,74.3836,74.5518,74.3836,74.4726,64979.0
2024-05-09 10:30:00,75.33,75.64,75.33,75.58,88692.0,74.5122,74.8188,74.5122,74.7595,88692.0
2024-05-09 10:40:00,75.57,75.62,75.5,75.59,30749.0,74.7496,74.7991,74.6804,74.7694,30749.0
2024-05-09 10:50:00,75.58,75.66,75.56,75.63,49847.0,74.7595,74.8386,74.7397,74.8089,49847.0
2024-05-09 11:00:00,75.63,75.73,75.62,75.67,32580.0,74.8089,74.9079,74.7991,74.8485,32580.0
2024-05-09 11:10:00,75.67,75.7,75.62,75.64,41945.0,74.8485,74.8782,74.7991,74.8188,41945.0
2024-05-09 11:20:00,75.64,75.69,75.59,75.69,44250.0,74.8188,74.8683,74.7694,74.8683,44250.0
2024-05-09 11:30:00,75.7,75.71,75.59,75.59,27840.0,74.8782,74.8881,74.7694,74.7694,27840.0
2024-05-09 11:40:00,75.58,75.6,75.48,75.54,59773.0,74.7595,74.7793,74.6606,74.7199,59773.0
2024-05-09 11:50:00,75.52,75.53,75.39,75.44,60349.0,74.7001,74.71,74.5716,74.621,60349.0
2024-05-09 12:00:00,75.42,75.51,75.4,75.51,18288.0,74.6012,74.6902,74.5814,74.6902,18288.0
2024-05-09 12:10:00,75.51,75.56,75.47,75.48,35034.0,74.6902,74.7397,74.6507,74.6606,35034.0
2024-05-09 12:20:00,75.5,75.58,75.5,75.52,15934.0,74.6804,74.7595,74.6804,74.7001,15934.0
2024-05-09 12:30:00,75.52,75.6,75.45,75.58,26623.0,74.7001,74.7793,74.6309,74.7595,26623.0
2024-05-09 12:40:00,75.59,75.66,75.58,75.63,16512.0,74.7694,74.8386,74.7595,74.8089,16512.0
2024-05-09 12:50:00,75.64,75.69,75.62,75.65,19539.0,74.8188,74.8683,74.7991,74.8287,19539.0
2024-05-09 13:00:00,75.64,75.77,75.59,75.68,66672.0,74.8188,74.9474,74.7694,74.8584,66672.0
2024-05-09 13:10:00,75.68,75.75,75.64,75.67,10054.0,74.8584,74.9276,74.8188,74.8485,10054.0
2024-05-09 13:20:00,75.65,75.73,75.52,75.73,32758.0,74.8287,74.9079,74.7001,74.9079,32758.0
2024-05-09 13:30:00,75.73,75.73,75.67,75.68,21205.0,74.9079,74.9079,74.8485,74.8584,21205.0
2024-05-09 13:40:00,75.69,75.75,75.65,75.67,16449.0,74.8683,74.9276,74.8287,74.8485,16449.0
2024-05-09 13:50:00,75.66,75.67,75.64,75.65,5622.0,74.8386,74.8485,74.8188,74.8287,5622.0
2024-05-09 14:00:00,75.63,75.65,75.58,75.63,7326.0,74.8089,74.8287,74.7595,74.8089,7326.0
2024-05-09 14:10:00,75.63,75.68,75.61,75.67,9464.0,74.8089,74.8584,74.7892,74.8485,9464.0
2024-05-09 14:20:00,75.64,75.73,75.57,75.72,13624.0,74.8188,74.9079,74.7496,74.898,13624.0
2024-05-09 14:30:00,75.72,75.8,75.69,75.77,16359.0,74.898,74.9771,74.8683,74.9474,16359.0
2024-05-09 14:40:00,75.76,75.83,75.76,75.81,20368.0,74.9375,75.0068,74.9375,74.987,20368.0
2024-05-09 14:50:00,75.82,75.89,75.81,75.85,28585.0,74.9969,75.0661,74.987,75.0266,28585.0
2024-05-09 15:00:00,75.84,75.89,75.79,75.84,33710.0,75.0167,75.0661,74.9672,75.0167,33710.0
2024-05-09 15:10:00,75.84,75.84,75.77,75.8,20901.0,75.0167,75.0167,74.9474,74.9771,20901.0
2024-05-09 15:20:00,75.8,75.84,75.76,75.79,24505.0,74.9771,75.0167,74.9375,74.9672,24505.0
2024-05-09 15:30:00,75.78,75.89,75.76,75.84,19067.0,74.9573,75.0661,74.9375,75.0167,19067.0
2024-05-09 15:40:00,75.83,75.83,75.76,75.79,30574.0,75.0068,75.0068,74.9375,74.9672,30574.0
2024-05-09 15:50:00,75.79,75.94,75.79,75.92,133897.0,74.9672,75.1156,74.9672,75.0958,133897.0
2024-05-10 09:30:00,76.41,76.52,76.27,76.48,174248.0,75.5805,75.6893,75.442,75.6497,174248.0
2024-05-10 09:40:00,76.5,76.63,76.5,76.58,59475.0,75.6695,75.7981,75.6695,75.7486,59475.0
2024-05-10 09:50:00,76.6,76.61,76.51,76.57,37485.0,75.7684,75.7783,75.6794,75.7387,37485.0
2024-05-10 10:00:00,76.55,76.56,76.28,76.38,177694.0,75.719,75.7288,75.4519,75.5508,177694.0
2024-05-10 10:10:00,76.38,76.39,76.21,76.22,72034.0,75.5508,75.5607,75.3826,75.3925,72034.0
2024-05-10 10:20:00,76.19,76.25,76.04,76.08,81037.0,75.3629,75.4222,75.2145,75.2541,81037.0
2024-05-10 10:30:00,76.09,76.16,76.01,76.16,38377.0,75.264,75.3332,75.1848,75.3332,38377.0
2024-05-10 10:40:00,76.19,76.26,76.09,76.14,27627.0,75.3629,75.4321,75.264,75.3134,27627.0
2024-05-10 10:50:00,76.17,76.18,75.87,76.0,65609.0,75.3431,75.353,75.0463,75.1749,65609.0
2024-05-10 11:00:00,76.01,76.04,75.9,75.93,65719.0,75.1848,75.2145,75.076,75.1057,65719.0
2024-05-10 11:10:00,75.95,76.01,75.91,75.94,41930.0,75.1255,75.1848,75.0859,75.1156,41930.0
2024-05-10 11:20:00,75.96,76.04,75.93,76.02,27450.0,75.1354,75.2145,75.1057,75.1947,27450.0
2024-05-10 11:30:00,76.02,76.06,75.84,75.9,32877.0,75.1947,75.2343,75.0167,75.076,32877.0
2024-05-10 11:40:00,75.92,75.93,75.75,75.89,90589.0,75.0958,75.1057,74.9276,75.0661,90589.0
2024-05-10 11:50:00,75.89,75.99,75.88,75.98,11584.0,75.0661,75.165,75.0562,75.1551,11584.0
2024-05-10 12:00:00,75.94,75.95,75.83,75.94,20186.0,75.1156,75.1255,75.0068,75.1156,20186.0
2024-05-10 12:10:00,75.94,76.01,75.92,75.98,49130.0,75.1156,75.1848,75.0958,75.1551,49130.0
2024-05-10 12:20:00,75.97,76.01,75.92,75.96,29932.0,75.1453,75.1848,75.0958,75.1354,29932.0
2024-05-10 12:30:00,75.96,76.0,75.89,75.92,22579.0,75.1354,75.1749,75.0661,75.0958,22579.0
2024-05-10 12:40:00,75.95,76.08,75.94,76.08,12602.0,75.1255,75.2541,75.1156,75.2541,12602.0
2024-05-10 12:50:00,76.07,76.08,76.01,76.02,13987.0,75.2442,75.2541,75.1848,75.1947,13987.0
2024-05-10 13:00:00,76.02,76.04,75.9,75.9,33726.0,75.1947,75.2145,75.076,75.076,33726.0
2024-05-10 13:10:00,75.91,75.95,75.87,75.95,36472.0,75.0859,75.1255,75.0463,75.1255,36472.0
2024-05-10 13:20:00,75.94,75.94,75.88,75.89,26577.0,75.1156,75.1156,75.0562,75.0661,26577.0
2024-05-10 13:30:00,75.91,75.96,75.9,75.92,12597.0,75.0859,75.1354,75.076,75.0958,12597.0
2024-05-10 13:40:00,75.94,75.95,75.84,75.91,9784.0,75.1156,75.1255,75.0167,75.0859,9784.0
2024-05-10 13:50:00,75.93,76.11,75.92,76.09,30153.0,75.1057,75.2837,75.0958,75.264,30153.0
2024-05-10 14:00:00,76.1,76.1,75.99,76.1,24657.0,75.2738,75.2738,75.165,75.2738,24657.0
2024-05-10 14:10:00,76.08,76.13,76.08,76.13,19826.0,75.2541,75.3035,75.2541,75.3035,19826.0
2024-05-10 14:20:00,76.08,76.09,76.03,76.06,16082.0,75.2541,75.264,75.2046,75.2343,16082.0
2024-05-10 14:30:00,76.02,76.02,75.91,75.96,14352.0,75.1947,75.1947,75.0859,75.1354,14352.0
2024-05-10 14:40:00,75.98,76.07,75.97,76.07,11912.0,75.1551,75.2442,75.1453,75.2442,11912.0
2024-05-10 14:50:00,76.06,76.13,76.06,76.11,9862.0,75.2343,75.3035,75.2343,75.2837,9862.0
2024-05-10 15:00:00,76.13,76.14,76.05,76.11,16009.0,75.3035,75.3134,75.2244,75.2837,16009.0
2024-05-10 15:10:00,76.1,76.19,76.09,76.18,27907.0,75.2738,75.3629,75.264,75.353,27907.0
2024-05-10 15:20:00,76.17,76.2,76.14,76.16,636610.0,75.3431,75.3728,75.3134,75.3332,636610.0
2024-05-10 15:30:00,76.11,76.21,76.09,76.21,14840.0,75.2837,75.3826,75.264,75.3826,14840.0
2024-05-10 15:40:00,76.19,76.2,76.09,76.1,79693.0,75.3629,75.3728,75.264,75.2738,79693.0
2024-05-10 15:50:00,76.09,76.26,76.09,76.13,106974.0,75.264,75.4321,75.264,75.3035,106974.0
2024-05-13 09:30:00,76.61,76.62,76.29,76.29,90091.0,75.7783,75.7882,75.4618,75.4618,90091.0
2024-05-13 09:40:00,76.29,76.31,76.18,76.22,83576.0,75.4618,75.4816,75.353,75.3925,83576.0
2024-05-13 09:50:00,76.23,76.37,76.23,76.36,60378.0,75.4024,75.5409,75.4024,75.531,60378.0
2024-05-13 10:00:00,76.34,76.36,76.29,76.33,25210.0,75.5112,75.531,75.4618,75.5013,25210.0
2024-05-13 10:10:00,76.33,76.35,76.25,76.31,25508.0,75.5013,75.5211,75.4222,75.4816,25508.0
2024-05-13 10:20:00,76.3,76.38,76.29,76.33,101099.0,75.4717,75.5508,75.4618,75.5013,101099.0
2024-05-13 10:30:00,76.31,76.32,76.2,76.25,37527.0,75.4816,75.4915,75.3728,75.4222,37527.0
2024-05-13 10:40:00,76.25,76.27,76.2,76.27,18925.0,75.4222,75.442,75.3728,75.442,18925.0
2024-05-13 10:50:00,76.25,76.26,76.18,76.21,31298.0,75.4222,75.4321,75.353,75.3826,31298.0
2024-05-13 11:00:00,76.21,76.23,76.13,76.19,53086.0,75.3826,75.4024,75.3035,75.3629,53086.0
2024-05-13 11:10:00,76.19,76.27,76.18,76.23,43821.0,75.3629,75.442,75.353,75.4024,43821.0
2024-05-13 11:20:00,76.23,76.23,76.1,76.12,19250.0,75.4024,75.4024,75.2738,75.2936,19250.0
2024-05-13 11:30:00,76.11,76.14,75.97,76.1,25418.0,75.2837,75.3134,75.1453,75.2738,25418.0
2024-05-13 11:40:00,76.09,76.11,76.06,76.1,17986.0,75.264,75.2837,75.2343,75.2738,17986.0
2024-05-13 11:50:00,76.1,76.18,76.1,76.15,23837.0,75.2738,75.353,75.2738,75.3233,23837.0
2024-05-13 12:00:00,76.15,76.24,76.14,76.23,47998.0,75.3233,75.4123,75.3134,75.4024,47998.0
2024-05-13 12:10:00,76.24,76.24,76.17,76.21,13393.0,75.4123,75.4123,75.3431,75.3826,13393.0
2024-05-13 12:20:00,76.2,76.24,76.19,76.22,11167.0,75.3728,75.4123,75.3629,75.3925,11167.0
2024-05-13 12:30:00,76.22,76.24,76.2,76.21,10126.0,75.3925,75.4123,75.3728,75.3826,10126.0
2024-05-13 12:40:00,76.2,76.22,76.16,76.2,13237.0,75.3728,75.3925,75.3332,75.3728,13237.0
2024-05-13 12:50:00,76.19,76.21,76.15,76.15,17400.0,75.3629,75.3826,75.3233,75.3233,17400.0
2024-05-13 13:00:00,76.14,76.14,75.87,75.89,57500.0,75.3134,75.3134,75.0463,75.0661,57500.0
2024-05-13 13:10:00,75.88,76.08,75.79,76.05,59204.0,75.0562,75.2541,74.9672,75.2244,59204.0
2024-05-13 13:20:00,76.06,76.11,76.05,76.09,36902.0,75.2343,75.2837,75.2244,75.264,36902.0
2024-05-13 13:30:00,76.1,76.1,76.0,76.01,9193.0,75.2738,75.2738,75.1749,75.1848,9193.0
2024-05-13 13:40:00,76.0,76.03,75.97,75.97,22579.0,75.1749,75.2046,75.1453,75.1453,22579.0
2024-05-13 13:50:00,75.99,76.06,75.97,76.03,12655.0,75.165,75.2343,75.1453,75.2046,12655.0
2024-05-13 14:00:00,76.05,76.05,75.94,76.0,24875.0,75.2244,75.2244,75.1156,75.1749,24875.0
2024-05-13 14:10:00,76.01,76.06,76.0,76.05,18301.0,75.1848,75.2343,75.1749,75.2244,18301.0
2024-05-13 14:20:00,76.07,76.09,76.04,76.07,18644.0,75.2442,75.264,75.2145,75.2442,18644.0
2024-05-13 14:30:00,76.08,76.12,76.06,76.12,27949.0,75.2541,75.2936,75.2343,75.2936,27949.0
2024-05-13 14:40:00,76.11,76.13,76.06,76.06,11927.0,75.2837,75.3035,75.2343,75.2343,11927.0
2024-05-13 14:50:00,76.06,76.1,76.05,76.1,12913.0,75.2343,75.2738,75.2244,75.2738,12913.0
2024-05-13 15:00:00,76.11,76.15,76.08,76.09,27468.0,75.2837,75.3233,75.2541,75.264,27468.0
2024-05-13 15:10:00,76.08,76.17,76.07,76.17,15753.0,75.2541,75.3431,75.2442,75.3431,15753.0
2024-05-13 15:20:00,76.18,76.18,75.99,76.08,31990.0,75.353,75.353,75.165,75.2541,31990.0
2024-05-13 15:30:00,76.08,76.16,76.07,76.14,25470.0,75.2541,75.3332,75.2442,75.3134,25470.0
2024-05-13 15:40:00,76.14,76.15,76.06,76.06,33709.0,75.3134,75.3233,75.2343,75.2343,33709.0
2024-05-13 15:50:00,76.07,76.14,76.04,76.1,230292.0,75.2442,75.3134,75.2145,75.2738,230292.0
2024-05-14 09:30:00,76.17,76.25,76.09,76.2,142705.0,75.3431,75.4222,75.264,75.3728,142705.0
2024-05-14 09:40:00,76.21,76.33,76.19,76.26,78411.0,75.3826,75.5013,75.3629,75.4321,78411.0
2024-05-14 09:50:00,76.27,76.32,76.19,76.21,33394.0,75.442,75.4915,75.3629,75.3826,33394.0
2024-05-14 10:00:00,76.2,76.37,76.19,76.37,68992.0,75.3728,75.5409,75.3629,75.5409,68992.0
2024-05-14 10:10:00,76.38,76.41,76.12,76.18,61654.0,75.5508,75.5805,75.2936,75.353,61654.0
2024-05-14 10:20:00,76.18,76.54,76.17,76.49,56807.0,75.353,75.7091,75.3431,75.6596,56807.0
2024-05-14 10:30:00,76.5,76.5,76.02,76.15,65762.0,75.6695,75.6695,75.1947,75.3233,65762.0
2024-05-14 10:40:00,76.12,76.2,76.04,76.16,39248.0,75.2936,75.3728,75.2145,75.3332,39248.0
2024-05-14 10:50:00,76.15,76.34,76.15,76.34,10331.0,75.3233,75.5112,75.3233,75.5112,10331.0
2024-05-14 11:00:00,76.36,76.38,76.29,76.35,11359.0,75.531,75.5508,75.4618,75.5211,11359.0
2024-05-14 11:10:00,76.36,76.46,76.32,76.33,22050.0,75.531,75.6299,75.4915,75.5013,22050.0
2024-05-14 11:20:00,76.33,76.4,76.29,76.38,16803.0,75.5013,75.5706,75.4618,75.5508,16803.0
2024-05-14 11:30:00,76.39,76.4,76.19,76.21,20111.0,75.5607,75.5706,75.3629,75.3826,20111.0
2024-05-14 11:40:00,76.24,76.26,76.13,76.2,18310.0,75.4123,75.4321,75.3035,75.3728,18310.0
2024-05-14 11:50:00,76.19,76.24,76.17,76.17,7967.0,75.3629,75.4123,75.3431,75.3431,7967.0
2024-05-14 12:00:00,76.16,76.2,76.11,76.2,16602.0,75.3332,75.3728,75.2837,75.3728,16602.0
2024-05-14 12:10:00,76.19,76.22,76.15,76.15,10445.0,75.3629,75.3925,75.3233,75.3233,10445.0
2024-05-14 12:20:00,76.14,76.14,76.07,76.11,8801.0,75.3134,75.3134,75.2442,75.2837,8801.0
2024-05-14 12:30:00,76.1,76.12,76.05,76.08,12629.0,75.2738,75.2936,75.2244,75.2541,12629.0
2024-05-14 12:40:00,76.07,76.11,76.04,76.07,10135.0,75.2442,75.2837,75.2145,75.2442,10135.0
2024-05-14 12:50:00,76.08,76.13,76.05,76.12,26400.0,75.2541,75.3035,75.2244,75.2936,26400.0
2024-05-14 13:00:00,76.13,76.13,76.01,76.03,35322.0,75.3035,75.3035,75.1848,75.2046,35322.0
2024-05-14 13:10:00,76.04,76.07,76.0,76.05,12242.0,75.2145,75.2442,75.1749,75.2244,12242.0
2024-05-14 13:20:00,76.07,76.15,76.04,76.14,12005.0,75.2442,75.3233,75.2145,75.3134,12005.0
2024-05-14 13:30:00,76.14,76.18,76.12,76.17,9294.0,75.3134,75.353,75.2936,75.3431,9294.0
2024-05-14 13:40:00,76.18,76.27,76.18,76.21,11960.0,75.353,75.442,75.353,75.3826,11960.0
2024-05-14 13:50:00,76.2,76.22,76.17,76.19,9849.0,75.3728,75.3925,75.3431,75.3629,9849.0
2024-05-14 14:00:00,76.23,76.33,76.22,76.3,21283.0,75.4024,75.5013,75.3925,75.4717,21283.0
2024-05-14 14:10:00,76.32,76.51,76.32,76.49,36630.0,75.4915,75.6794,75.4915,75.6596,36630.0
2024-05-14 14:20:00,76.51,76.53,76.49,76.51,15010.0,75.6794,75.6992,75.6596,75.6794,15010.0
2024-05-14 14:30:00,76.52,76.72,76.47,76.7,71154.0,75.6893,75.8871,75.6398,75.8673,71154.0
2024-05-14 14:40:00,76.71,76.87,76.67,76.73,36655.0,75.8772,76.0355,75.8377,75.897,36655.0
2024-05-14 14:50:00,76.73,76.82,76.69,76.79,38526.0,75.897,75.986,75.8574,75.9564,38526.0
2024-05-14 15:00:00,76.8,76.84,76.71,76.74,20210.0,75.9662,76.0058,75.8772,75.9069,20210.0
2024-05-14 15:10:00,76.78,76.86,76.76,76.85,21012.0,75.9465,76.0256,75.9267,76.0157,21012.0
2024-05-14 15:20:00,76.83,76.94,76.8,76.84,26430.0,75.9959,76.1047,75.9662,76.0058,26430.0
2024-05-14 15:30:00,76.83,76.84,76.77,76.78,15123.0,75.9959,76.0058,75.9366,75.9465,15123.0
2024-05-14 15:40:00,76.79,76.9,76.77,76.79,67005.0,75.9564,76.0652,75.9366,75.9564,67005.0
2024-05-14 15:50:00,76.79,76.95,76.78,76.8,210254.0,75.9564,76.1146,75.9465,75.9662,210254.0
2024-05-15 09:30:00,77.54,77.79,77.5,77.69,153476.0,76.6982,76.9455,76.6586,76.8466,153476.0
2024-05-15 09:40:00,77.7,77.81,77.48,77.49,111548.0,76.8565,76.9653,76.6389,76.6488,111548.0
2024-05-15 09:50:00,77.49,77.5,77.34,77.47,125368.0,76.6488,76.6586,76.5004,76.629,125368.0
2024-05-15 10:00:00,77.5,77.73,77.48,77.67,81558.0,76.6586,76.8861,76.6389,76.8268,81558.0
2024-05-15 10:10:00,77.67,77.71,77.58,77.69,21816.0,76.8268,76.8664,76.7378,76.8466,21816.0
2024-05-15 10:20:00,77.7,77.76,77.67,77.69,34297.0,76.8565,76.9158,76.8268,76.8466,34297.0
2024-05-15 10:30:00,77.7,77.91,77.68,77.86,56337.0,76.8565,77.0642,76.8367,77.0147,56337.0
2024-05-15 10:40:00,77.86,77.94,77.83,77.92,25260.0,77.0147,77.0939,76.9851,77.0741,25260.0
2024-05-15 10:50:00,77.95,77.95,77.86,77.92,21893.0,77.1038,77.1038,77.0147,77.0741,21893.0
2024-05-15 11:00:00,77.92,78.12,77.92,78.08,51804.0,77.0741,77.2719,77.0741,77.2323,51804.0
2024-05-15 11:10:00,78.06,78.19,78.05,78.17,36402.0,77.2126,77.3412,77.2027,77.3214,36402.0
2024-05-15 11:20:00,78.18,78.2,78.08,78.19,21605.0,77.3313,77.351,77.2323,77.3412,21605.0
2024-05-15 11:30:00,78.2,78.22,78.1,78.1,22074.0,77.351,77.3708,77.2521,77.2521,22074.0
2024-05-15 11:40:00,78.12,78.18,78.11,78.14,19837.0,77.2719,77.3313,77.262,77.2917,19837.0
2024-05-15 11:50:00,78.14,78.17,78.11,78.14,20679.0,77.2917,77.3214,77.262,77.2917,20679.0
2024-05-15 12:00:00,78.1,78.1,78.0,78.09,32105.0,77.2521,77.2521,77.1532,77.2422,32105.0
2024-05-15 12:10:00,78.1,78.14,78.08,78.13,8767.0,77.2521,77.2917,77.2323,77.2818,8767.0
2024-05-15 12:20:00,78.12,78.18,78.08,78.17,30856.0,77.2719,77.3313,77.2323,77.3214,30856.0
2024-05-15 12:30:00,78.18,78.24,78.15,78.19,43989.0,77.3313,77.3906,77.3016,77.3412,43989.0
2024-05-15 12:40:00,78.21,78.28,78.19,78.24,9296.0,77.3609,77.4302,77.3412,77.3906,9296.0
2024-05-15 12:50:00,78.26,78.34,78.25,78.3,18392.0,77.4104,77.4895,77.4005,77.45,18392.0
2024-05-15 13:00:00,78.34,78.38,78.32,78.34,10524.0,77.4895,77.5291,77.4697,77.4895,10524.0
2024-05-15 13:10:00,78.34,78.42,78.34,78.36,51223.0,77.4895,77.5687,77.4895,77.5093,51223.0
2024-05-15 13:20:00,78.36,78.41,78.3,78.4,25735.0,77.5093,77.5588,77.45,77.5489,25735.0
2024-05-15 13:30:00,78.4,78.45,78.35,78.4,15535.0,77.5489,77.5983,77.4994,77.5489,15535.0
2024-05-15 13:40:00,78.39,78.41,78.28,78.34,40798.0,77.539,77.5588,77.4302,77.4895,40798.0
2024-05-15 13:50:00,78.33,78.46,78.32,78.46,32724.0,77.4796,77.6082,77.4697,77.6082,32724.0
2024-05-15 14:00:00,78.43,78.51,78.41,78.5,21141.0,77.5785,77.6577,77.5588,77.6478,21141.0
2024-05-15 14:10:00,78.51,78.59,78.42,78.46,76507.0,77.6577,77.7368,77.5687,77.6082,76507.0
2024-05-15 14:20:00,78.47,78.5,78.41,78.46,13983.0,77.6181,77.6478,77.5588,77.6082,13983.0
2024-05-15 14:30:00,78.46,78.46,78.35,78.46,103290.0,77.6082,77.6082,77.4994,77.6082,103290.0
2024-05-15 14:40:00,78.45,78.46,78.36,78.38,35601.0,77.5983,77.6082,77.5093,77.5291,35601.0
2024-05-15 14:50:00,78.37,78.45,78.37,78.45,17260.0,77.5192,77.5983,77.5192,77.5983,17260.0
2024-05-15 15:00:00,78.45,78.46,78.38,78.45,30301.0,77.5983,77.6082,77.5291,77.5983,30301.0
2024-05-15 15:10:00,78.44,78.49,78.41,78.47,16927.0,77.5884,77.6379,77.5588,77.6181,16927.0
2024-05-15 15:20:00,78.48,78.55,78.48,78.48,33671.0,77.628,77.6972,77.628,77.628,33671.0
2024-05-15 15:30:00,78.45,78.52,78.45,78.5,65579.0,77.5983,77.6676,77.5983,77.6478,65579.0
2024-05-15 15:40:00,78.51,78.59,78.51,78.55,129227.0,77.6577,77.7368,77.6577,77.6972,129227.0
2024-05-15 15:50:00,78.54,78.78,78.49,78.68,297237.0,77.6874,77.9247,77.6379,77.8258,297237.0
2024-05-16 09:30:00,78.68,78.81,78.68,78.79,121417.0,77.8258,77.9544,77.8258,77.9346,121417.0
2024-05-16 09:40:00,78.78,78.78,78.7,78.77,40426.0,77.9247,77.9247,77.8456,77.9149,40426.0
2024-05-16 09:50:00,78.78,78.8,78.72,78.77,57689.0,77.9247,77.9445,77.8654,77.9149,57689.0
2024-05-16 10:00:00,78.78,78.79,78.58,78.74,69805.0,77.9247,77.9346,77.7269,77.8852,69805.0
2024-05-16 10:10:00,78.74,78.9,78.73,78.9,49059.0,77.8852,78.0434,77.8753,78.0434,49059.0
2024-05-16 10:20:00,78.89,78.94,78.86,78.9,66402.0,78.0336,78.083,78.0039,78.0434,66402.0
2024-05-16 10:30:00,78.91,78.94,78.87,78.9,26609.0,78.0533,78.083,78.0138,78.0434,26609.0
2024-05-16 10:40:00,78.89,79.01,78.88,78.99,32475.0,78.0336,78.1523,78.0237,78.1325,32475.0
2024-05-16 10:50:00,78.99,79.15,78.97,79.12,50709.0,78.1325,78.2907,78.1127,78.2611,50709.0
2024-05-16 11:00:00,79.13,79.16,79.07,79.11,100615.0,78.2709,78.3006,78.2116,78.2512,100615.0
2024-05-16 11:10:00,79.1,79.1,78.88,78.94,28239.0,78.2413,78.2413,78.0237,78.083,28239.0
2024-05-16 11:20:00,78.92,79.05,78.88,79.04,53107.0,78.0632,78.1918,78.0237,78.1819,53107.0
2024-05-16 11:30:00,79.06,79.11,78.94,78.99,57541.0,78.2017,78.2512,78.083,78.1325,57541.0
2024-05-16 11:40:00,78.98,79.01,78.95,78.97,19948.0,78.1226,78.1523,78.0929,78.1127,19948.0
2024-05-16 11:50:00,78.96,79.01,78.95,78.98,12844.0,78.1028,78.1523,78.0929,78.1226,12844.0
2024-05-16 12:00:00,78.94,78.94,78.8,78.87,44027.0,78.083,78.083,77.9445,78.0138,44027.0
2024-05-16 12:10:00,78.87,78.93,78.84,78.84,8223.0,78.0138,78.0731,77.9841,77.9841,8223.0
2024-05-16 12:20:00,78.85,78.9,78.79,78.86,18079.0,77.994,78.0434,77.9346,78.0039,18079.0
2024-05-16 12:30:00,78.84,78.87,78.78,78.85,30987.0,77.9841,78.0138,77.9247,77.994,30987.0
2024-05-16 12:40:00,78.84,78.9,78.82,78.88,22811.0,77.9841,78.0434,77.9643,78.0237,22811.0
2024-05-16 12:50:00,78.88,78.94,78.88,78.92,7481.0,78.0237,78.083,78.0237,78.0632,7481.0
2024-05-16 13:00:00,78.92,78.93,78.84,78.93,50928.0,78.0632,78.0731,77.9841,78.0731,50928.0
2024-05-16 13:10:00,78.92,78.95,78.88,78.92,34314.0,78.0632,78.0929,78.0237,78.0632,34314.0
2024-05-16 13:20:00,78.92,78.93,78.54,78.64,130685.0,78.0632,78.0731,77.6874,77.7863,130685.0
2024-05-16 13:30:00,78.65,78.73,78.59,78.63,31557.0,77.7962,77.8753,77.7368,77.7764,31557.0
2024-05-16 13:40:00,78.63,78.68,78.52,78.58,45481.0,77.7764,77.8258,77.6676,77.7269,45481.0
2024-05-16 13:50:00,78.56,78.75,78.56,78.74,39682.0,77.7071,77.8951,77.7071,77.8852,39682.0
2024-05-16 14:00:00,78.71,78.72,78.57,78.59,53381.0,77.8555,77.8654,77.717,77.7368,53381.0
2024-05-16 14:10:00,78.6,78.61,78.42,78.52,56512.0,77.7467,77.7566,77.5687,77.6676,56512.0
2024-05-16 14:20:00,78.53,78.61,78.5,78.56,23138.0,77.6775,77.7566,77.6478,77.7071,23138.0
2024-05-16 14:30:00,78.56,78.66,78.55,78.66,16168.0,77.7071,77.8061,77.6972,77.8061,16168.0
2024-05-16 14:40:00,78.65,78.74,78.65,78.7,32415.0,77.7962,77.8852,77.7962,77.8456,32415.0
2024-05-16 14:50:00,78.69,78.74,78.66,78.74,22188.0,77.8357,77.8852,77.8061,77.8852,22188.0
2024-05-16 15:00:00,78.73,78.77,78.69,78.75,25633.0,77.8753,77.9149,77.8357,77.8951,25633.0
2024-05-16 15:10:00,78.74,78.75,78.68,78.73,45301.0,77.8852,77.8951,77.8258,77.8753,45301.0
2024-05-16 15:20:00,78.72,78.72,78.67,78.69,12053.0,77.8654,77.8654,77.8159,77.8357,12053.0
2024-05-16 15:30:00,78.68,78.68,78.41,78.47,45803.0,77.8258,77.8258,77.5588,77.6181,45803.0
2024-05-16 15:40:00,78.5,78.5,78.39,78.44,51605.0,77.6478,77.6478,77.539,77.5884,51605.0
2024-05-16 15:50:00,78.43,78.7,78.28,78.32,211065.0,77.5785,77.8456,77.4302,77.4697,211065.0
2024-05-17 09:30:00,78.34,78.46,78.3,78.34,240978.0,77.4895,77.6082,77.45,77.4895,240978.0
2024-05-17 09:40:00,78.34,78.34,78.22,78.3,66140.0,77.4895,77.4895,77.3708,77.45,66140.0
2024-05-17 09:50:00,78.31,78.34,78.27,78.33,40867.0,77.4599,77.4895,77.4203,77.4796,40867.0
2024-05-17 10:00:00,78.33,78.39,78.24,78.26,75698.0,77.4796,77.539,77.3906,77.4104,75698.0
2024-05-17 10:10:00,78.29,78.31,78.21,78.28,39960.0,77.4401,77.4599,77.3609,77.4302,39960.0
2024-05-17 10:20:00,78.3,78.45,78.29,78.45,26280.0,77.45,77.5983,77.4401,77.5983,26280.0
2024-05-17 10:30:00,78.46,78.49,78.4,78.43,55270.0,77.6082,77.6379,77.5489,77.5785,55270.0
2024-05-17 10:40:00,78.44,78.49,78.43,78.47,22421.0,77.5884,77.6379,77.5785,77.6181,22421.0
2024-05-17 10:50:00,78.47,78.47,78.41,78.43,10046.0,77.6181,77.6181,77.5588,77.5785,10046.0
2024-05-17 11:00:00,78.43,78.43,78.23,78.36,41046.0,77.5785,77.5785,77.3807,77.5093,41046.0
2024-05-17 11:10:00,78.32,78.38,78.31,78.36,11555.0,77.4697,77.5291,77.4599,77.5093,11555.0
2024-05-17 11:20:00,78.34,78.35,78.27,78.32,19764.0,77.4895,77.4994,77.4203,77.4697,19764.0
2024-05-17 11:30:00,78.3,78.3,78.21,78.21,11924.0,77.45,77.45,77.3609,77.3609,11924.0
2024-05-17 11:40:00,78.21,78.27,78.19,78.19,28476.0,77.3609,77.4203,77.3412,77.3412,28476.0
2024-05-17 11:50:00,78.19,78.36,78.19,78.35,28212.0,77.3412,77.5093,77.3412,77.4994,28212.0
2024-05-17 12:00:00,78.34,78.4,78.28,78.34,14150.0,77.4895,77.5489,77.4302,77.4895,14150.0
2024-05-17 12:10:00,78.34,78.36,78.31,78.34,9790.0,77.4895,77.5093,77.4599,77.4895,9790.0
2024-05-17 12:20:00,78.33,78.33,78.25,78.28,934647.0,77.4796,77.4796,77.4005,77.4302,934647.0
2024-05-17 12:30:00,78.27,78.31,78.24,78.3,4881.0,77.4203,77.4599,77.3906,77.45,4881.0
2024-05-17 12:40:00,78.28,78.29,78.14,78.25,18265.0,77.4302,77.4401,77.2917,77.4005,18265.0
2024-05-17 12:50:00,78.26,78.35,78.26,78.34,15090.0,77.4104,77.4994,77.4104,77.4895,15090.0
2024-05-17 13:00:00,78.34,78.38,78.31,78.37,16314.0,77.4895,77.5291,77.4599,77.5192,16314.0
2024-05-17 13:10:00,78.36,78.37,78.26,78.26,19100.0,77.5093,77.5192,77.4104,77.4104,19100.0
2024-05-17 13:20:00,78.27,78.31,78.26,78.31,6067.0,77.4203,77.4599,77.4104,77.4599,6067.0
2024-05-17 13:30:00,78.32,78.34,78.28,78.34,16609.0,77.4697,77.4895,77.4302,77.4895,16609.0
2024-05-17 13:40:00,78.34,78.37,78.32,78.32,16509.0,77.4895,77.5192,77.4697,77.4697,16509.0
2024-05-17 13:50:00,78.31,78.36,78.3,78.33,27241.0,77.4599,77.5093,77.45,77.4796,27241.0
2024-05-17 14:00:00,78.32,78.32,78.19,78.24,26399.0,77.4697,77.4697,77.3412,77.3906,26399.0
2024-05-17 14:10:00,78.2,78.21,78.02,78.07,34895.0,77.351,77.3609,77.173,77.2225,34895.0
2024-05-17 14:20:00,78.09,78.1,77.92,78.09,2464514.0,77.2422,77.2521,77.0741,77.2422,2464514.0
2024-05-17 14:30:00,78.09,78.16,78.09,78.12,33282.0,77.2422,77.3115,77.2422,77.2719,33282.0
2024-05-17 14:40:00,78.14,78.19,78.08,78.19,19348.0,77.2917,77.3412,77.2323,77.3412,19348.0
2024-05-17 14:50:00,78.18,78.38,78.18,78.34,34474.0,77.3313,77.5291,77.3313,77.4895,34474.0
2024-05-17 15:00:00,78.33,78.39,78.29,78.38,14748.0,77.4796,77.539,77.4401,77.5291,14748.0
2024-05-17 15:10:00,78.38,78.45,78.34,78.4,63727.0,77.5291,77.5983,77.4895,77.5489,63727.0
2024-05-17 15:20:00,78.43,78.49,78.42,78.47,39867.0,77.5785,77.6379,77.5687,77.6181,39867.0
2024-05-17 15:30:00,78.46,78.49,78.4,78.46,27442.0,77.6082,77.6379,77.5489,77.6082,27442.0
2024-05-17 15:40:00,78.45,78.48,78.36,78.38,66943.0,77.5983,77.628,77.5093,77.5291,66943.0
2024-05-17 15:50:00,78.37,78.53,78.33,78.53,222274.0,77.5192,77.6775,77.4796,77.6775,222274.0
2024-05-20 09:30:00,78.55,78.75,78.52,78.71,87999.0,77.6972,77.8951,77.6676,77.8555,87999.0
2024-05-20 09:40:00,78.74,78.82,78.69,78.82,88834.0,77.8852,77.9643,77.8357,77.9643,88834.0
2024-05-20 09:50:00,78.84,79.04,78.83,79.03,119966.0,77.9841,78.1819,77.9742,78.172,119966.0
2024-05-20 10:00:00,79.04,79.04,78.91,78.97,22646.0,78.1819,78.1819,78.0533,78.1127,22646.0
2024-05-20 10:10:00,79.0,79.05,78.96,79.04,21598.0,78.1424,78.1918,78.1028,78.1819,21598.0
2024-05-20 10:20:00,79.05,79.08,78.99,79.06,43268.0,78.1918,78.2215,78.1325,78.2017,43268.0
2024-05-20 10:30:00,79.06,79.07,79.0,79.0,19684.0,78.2017,78.2116,78.1424,78.1424,19684.0
2024-05-20 10:40:00,79.02,79.1,79.02,79.1,38322.0,78.1621,78.2413,78.1621,78.2413,38322.0
2024-05-20 10:50:00,79.12,79.12,79.0,79.05,16735.0,78.2611,78.2611,78.1424,78.1918,16735.0
2024-05-20 11:00:00,79.05,79.07,79.0,79.03,12913.0,78.1918,78.2116,78.1424,78.172,12913.0
2024-05-20 11:10:00,79.05,79.05,78.97,79.01,27306.0,78.1918,78.1918,78.1127,78.1523,27306.0
2024-05-20 11:20:00,79.02,79.12,78.98,79.1,20283.0,78.1621,78.2611,78.1226,78.2413,20283.0
2024-05-20 11:30:00,79.1,79.15,79.07,79.09,57367.0,78.2413,78.2907,78.2116,78.2314,57367.0
2024-05-20 11:40:00,79.08,79.08,78.96,78.98,31255.0,78.2215,78.2215,78.1028,78.1226,31255.0
2024-05-20 11:50:00,78.98,79.0,78.93,78.98,13865.0,78.1226,78.1424,78.0731,78.1226,13865.0
2024-05-20 12:00:00,79.0,79.04,78.99,79.0,44096.0,78.1424,78.1819,78.1325,78.1424,44096.0
2024-05-20 12:10:00,79.0,79.0,78.91,78.93,13567.0,78.1424,78.1424,78.0533,78.0731,13567.0
2024-05-20 12:20:00,78.95,78.98,78.89,78.92,31042.0,78.0929,78.1226,78.0336,78.0632,31042.0
2024-05-20 12:30:00,78.92,79.0,78.9,78.99,25467.0,78.0632,78.1424,78.0434,78.1325,25467.0
2024-05-20 12:40:00,78.97,79.02,78.95,78.95,30608.0,78.1127,78.1621,78.0929,78.0929,30608.0
2024-05-20 12:50:00,78.97,79.05,78.97,79.04,12112.0,78.1127,78.1918,78.1127,78.1819,12112.0
2024-05-20 13:00:00,79.04,79.05,78.99,79.05,4030.0,78.1819,78.1918,78.1325,78.1918,4030.0
2024-05-20 13:10:00,79.03,79.06,78.99,79.0,23693.0,78.172,78.2017,78.1325,78.1424,23693.0
2024-05-20 13:20:00,78.98,78.98,78.74,78.79,58289.0,78.1226,78.1226,77.8852,77.9346,58289.0
2024-05-20 13:30:00,78.78,78.81,78.74,78.79,36995.0,77.9247,77.9544,77.8852,77.9346,36995.0
2024-05-20 13:40:00,78.78,78.84,78.74,78.75,31689.0,77.9247,77.9841,77.8852,77.8951,31689.0
2024-05-20 13:50:00,78.76,78.79,78.7,78.76,8940.0,77.905,77.9346,77.8456,77.905,8940.0
2024-05-20 14:00:00,78.76,78.77,78.45,78.61,96756.0,77.905,77.9149,77.5983,77.7566,96756.0
2024-05-20 14:10:00,78.6,78.66,78.56,78.6,40124.0,77.7467,77.8061,77.7071,77.7467,40124.0
2024-05-20 14:20:00,78.61,78.73,78.61,78.72,30517.0,77.7566,77.8753,77.7566,77.8654,30517.0
2024-05-20 14:30:00,78.73,78.77,78.72,78.75,4661.0,77.8753,77.9149,77.8654,77.8951,4661.0
2024-05-20 14:40:00,78.77,78.81,78.73,78.76,10506.0,77.9149,77.9544,77.8753,77.905,10506.0
2024-05-20 14:50:00,78.73,78.74,78.67,78.67,31366.0,77.8753,77.8852,77.8159,77.8159,31366.0
2024-05-20 15:00:00,78.62,78.74,78.62,78.73,15639.0,77.7665,77.8852,77.7665,77.8753,15639.0
2024-05-20 15:10:00,78.74,78.79,78.72,78.75,18672.0,77.8852,77.9346,77.8654,77.8951,18672.0
2024-05-20 15:20:00,78.73,78.75,78.7,78.74,22570.0,77.8753,77.8951,77.8456,77.8852,22570.0
2024-05-20 15:30:00,78.75,78.77,78.65,78.73,34584.0,77.8951,77.9149,77.7962,77.8753,34584.0
2024-05-20 15:40:00,78.72,78.72,78.56,78.59,53336.0,77.8654,77.8654,77.7071,77.7368,53336.0
2024-05-20 15:50:00,78.59,78.7,78.53,78.68,253649.0,77.7368,77.8456,77.6775,77.8258,253649.0
2024-05-21 09:30:00,78.45,78.55,78.4,78.53,153302.0,77.5983,77.6972,77.5489,77.6775,153302.0
2024-05-21 09:40:00,78.52,78.58,78.47,78.56,77820.0,77.6676,77.7269,77.6181,77.7071,77820.0
2024-05-21 09:50:00,78.55,78.57,78.51,78.52,27347.0,77.6972,77.717,77.6577,77.6676,27347.0
2024-05-21 10:00:00,78.55,78.63,78.55,78.62,42797.0,77.6972,77.7764,77.6972,77.7665,42797.0
2024-05-21 10:10:00,78.63,78.66,78.56,78.58,24518.0,77.7764,77.8061,77.7071,77.7269,24518.0
2024-05-21 10:20:00,78.6,78.67,78.6,78.67,21570.0,77.7467,77.8159,77.7467,77.8159,21570.0
2024-05-21 10:30:00,78.67,78.84,78.64,78.79,16476.0,77.8159,77.9841,77.7863,77.9346,16476.0
2024-05-21 10:40:00,78.81,78.82,78.75,78.79,11101.0,77.9544,77.9643,77.8951,77.9346,11101.0
2024-05-21 10:50:00,78.8,78.8,78.72,78.76,17827.0,77.9445,77.9445,77.8654,77.905,17827.0
2024-05-21 11:00:00,78.76,78.79,78.74,78.75,15744.0,77.905,77.9346,77.8852,77.8951,15744.0
2024-05-21 11:10:00,78.75,78.84,78.72,78.82,24617.0,77.8951,77.9841,77.8654,77.9643,24617.0
2024-05-21 11:20:00,78.83,78.88,78.82,78.84,10771.0,77.9742,78.0237,77.9643,77.9841,10771.0
2024-05-21 11:30:00,78.82,78.82,78.74,78.78,18257.0,77.9643,77.9643,77.8852,77.9247,18257.0
2024-05-21 11:40:00,78.76,78.76,78.69,78.73,28603.0,77.905,77.905,77.8357,77.8753,28603.0
2024-05-21 11:50:00,78.73,78.74,78.61,78.66,26316.0,77.8753,77.8852,77.7566,77.8061,26316.0
2024-05-21 12:00:00,78.66,78.66,78.61,78.62,23852.0,77.8061,77.8061,77.7566,77.7665,23852.0
2024-05-21 12:10:00,78.62,78.75,78.61,78.73,29833.0,77.7665,77.8951,77.7566,77.8753,29833.0
2024-05-21 12:20:00,78.73,78.75,78.66,78.73,9241.0,77.8753,77.8951,77.8061,77.8753,9241.0
2024-05-21 12:30:00,78.72,78.74,78.67,78.67,5859.0,77.8654,77.8852,77.8159,77.8159,5859.0
2024-05-21 12:40:00,78.68,78.68,78.64,78.67,5682.0,77.8258,77.8258,77.7863,77.8159,5682.0
2024-05-21 12:50:00,78.7,78.72,78.61,78.66,97729.0,77.8456,77.8654,77.7566,77.8061,97729.0
2024-05-21 13:00:00,78.65,78.7,78.59,78.68,36960.0,77.7962,77.8456,77.7368,77.8258,36960.0
2024-05-21 13:10:00,78.67,78.67,78.57,78.64,16228.0,77.8159,77.8159,77.717,77.7863,16228.0
2024-05-21 13:20:00,78.62,78.7,78.6,78.7,16069.0,77.7665,77.8456,77.7467,77.8456,16069.0
2024-05-21 13:30:00,78.71,78.79,78.7,78.78,7423.0,77.8555,77.9346,77.8456,77.9247,7423.0
2024-05-21 13:40:00,78.79,78.83,78.76,78.79,61770.0,77.9346,77.9742,77.905,77.9346,61770.0
2024-05-21 13:50:00,78.8,78.9,78.8,78.89,17580.0,77.9445,78.0434,77.9445,78.0336,17580.0
2024-05-21 14:00:00,78.9,78.9,78.79,78.86,30112.0,78.0434,78.0434,77.9346,78.0039,30112.0
2024-05-21 14:10:00,78.87,78.88,78.79,78.83,8105.0,78.0138,78.0237,77.9346,77.9742,8105.0
2024-05-21 14:20:00,78.82,78.83,78.78,78.79,7540.0,77.9643,77.9742,77.9247,77.9346,7540.0
2024-05-21 14:30:00,78.8,78.87,78.78,78.78,7833.0,77.9445,78.0138,77.9247,77.9247,7833.0
2024-05-21 14:40:00,78.77,78.77,78.73,78.77,14813.0,77.9149,77.9149,77.8753,77.9149,14813.0
2024-05-21 14:50:00,78.77,78.8,78.74,78.79,34150.0,77.9149,77.9445,77.8852,77.9346,34150.0
2024-05-21 15:00:00,78.79,78.82,78.74,78.81,7594.0,77.9346,77.9643,77.8852,77.9544,7594.0
2024-05-21 15:10:00,78.87,78.94,78.86,78.93,36704.0,78.0138,78.083,78.0039,78.0731,36704.0
2024-05-21 15:20:00,78.93,78.93,78.85,78.88,25325.0,78.0731,78.0731,77.994,78.0237,25325.0
2024-05-21 15:30:00,78.91,79.12,78.91,79.04,67152.0,78.0533,78.2611,78.0533,78.1819,67152.0
2024-05-21 15:40:00,79.02,79.02,78.92,78.94,47933.0,78.1621,78.1621,78.0632,78.083,47933.0
2024-05-21 15:50:00,78.95,79.1,78.93,79.07,163549.0,78.0929,78.2413,78.0731,78.2116,163549.0
2024-05-22 09:30:00,78.85,78.93,78.84,78.9,94247.0,77.994,78.0731,77.9841,78.0434,94247.0
2024-05-22 09:40:00,78.91,78.98,78.85,78.96,60034.0,78.0533,78.1226,77.994,78.1028,60034.0
2024-05-22 09:50:00,78.99,79.0,78.96,79.0,32107.0,78.1325,78.1424,78.1028,78.1424,32107.0
2024-05-22 10:00:00,79.0,79.03,78.94,78.96,28171.0,78.1424,78.172,78.083,78.1028,28171.0
2024-05-22 10:10:00,78.97,79.02,78.95,78.98,15053.0,78.1127,78.1621,78.0929,78.1226,15053.0
2024-05-22 10:20:00,78.97,79.0,78.93,78.99,16887.0,78.1127,78.1424,78.0731,78.1325,16887.0
2024-05-22 10:30:00,78.98,79.0,78.95,78.97,20145.0,78.1226,78.1424,78.0929,78.1127,20145.0
2024-05-22 10:40:00,78.97,78.99,78.9,78.92,19118.0,78.1127,78.1325,78.0434,78.0632,19118.0
2024-05-22 10:50:00,78.95,79.0,78.94,79.0,16468.0,78.0929,78.1424,78.083,78.1424,16468.0
2024-05-22 11:00:00,79.0,79.05,78.97,79.03,16512.0,78.1424,78.1918,78.1127,78.172,16512.0
2024-05-22 11:10:00,79.04,79.05,78.99,79.01,9994.0,78.1819,78.1918,78.1325,78.1523,9994.0
2024-05-22 11:20:00,79.0,79.01,78.95,78.95,11206.0,78.1424,78.1523,78.0929,78.0929,11206.0
2024-05-22 11:30:00,78.96,78.96,78.91,78.93,11910.0,78.1028,78.1028,78.0533,78.0731,11910.0
2024-05-22 11:40:00,78.93,78.95,78.9,78.91,11949.0,78.0731,78.0929,78.0434,78.0533,11949.0
2024-05-22 11:50:00,78.88,78.88,78.71,78.84,50720.0,78.0237,78.0237,77.8555,77.9841,50720.0
2024-05-22 12:00:00,78.86,78.92,78.85,78.92,17669.0,78.0039,78.0632,77.994,78.0632,17669.0
2024-05-22 12:10:00,78.92,78.97,78.91,78.95,30526.0,78.0632,78.1127,78.0533,78.0929,30526.0
2024-05-22 12:20:00,78.93,78.99,78.92,78.95,9216.0,78.0731,78.1325,78.0632,78.0929,9216.0
2024-05-22 12:30:00,78.96,78.97,78.9,78.94,7244.0,78.1028,78.1127,78.0434,78.083,7244.0
2024-05-22 12:40:00,78.95,78.99,78.89,78.89,59162.0,78.0929,78.1325,78.0336,78.0336,59162.0
2024-05-22 12:50:00,78.88,78.93,78.86,78.91,6963.0,78.0237,78.0731,78.0039,78.0533,6963.0
2024-05-22 13:00:00,78.91,78.98,78.9,78.97,11110.0,78.0533,78.1226,78.0434,78.1127,11110.0
2024-05-22 13:10:00,78.98,79.02,78.97,78.99,12582.0,78.1226,78.1621,78.1127,78.1325,12582.0
2024-05-22 13:20:00,78.97,78.99,78.92,78.92,8421.0,78.1127,78.1325,78.0632,78.0632,8421.0
2024-05-22 13:30:00,78.91,78.92,78.6,78.7,71964.0,78.0533,78.0632,77.7467,77.8456,71964.0
2024-05-22 13:40:00,78.68,78.72,78.5,78.58,67439.0,77.8258,77.8654,77.6478,77.7269,67439.0
2024-05-22 13:50:00,78.59,78.65,78.52,78.65,39767.0,77.7368,77.7962,77.6676,77.7962,39767.0
2024-05-22 14:00:00,78.63,78.63,78.15,78.46,184952.0,77.7764,77.7764,77.3016,77.6082,184952.0
2024-05-22 14:10:00,78.46,78.5,78.31,78.36,67895.0,77.6082,77.6478,77.4599,77.5093,67895.0
2024-05-22 14:20:00,78.35,78.35,77.99,77.99,100192.0,77.4994,77.4994,77.1433,77.1433,100192.0
2024-05-22 14:30:00,77.99,78.11,77.97,78.07,70851.0,77.1433,77.262,77.1235,77.2225,70851.0
2024-05-22 14:40:00,78.04,78.23,77.94,78.2,55645.0,77.1928,77.3807,77.0939,77.351,55645.0
2024-05-22 14:50:00,78.2,78.24,78.13,78.22,21316.0,77.351,77.3906,77.2818,77.3708,21316.0
2024-05-22 15:00:00,78.21,78.31,78.2,78.3,30833.0,77.3609,77.4599,77.351,77.45,30833.0
2024-05-22 15:10:00,78.3,78.31,78.01,78.06,58019.0,77.45,77.4599,77.1631,77.2126,58019.0
2024-05-22 15:20:00,78.08,78.29,78.07,78.28,51346.0,77.2323,77.4401,77.2225,77.4302,51346.0
2024-05-22 15:30:00,78.28,78.6,78.27,78.4,54395.0,77.4302,77.7467,77.4203,77.5489,54395.0
2024-05-22 15:40:00,78.42,78.43,78.18,78.19,109782.0,77.5687,77.5785,77.3313,77.3412,109782.0
2024-05-22 15:50:00,78.2,78.6,78.07,78.59,290388.0,77.351,77.7467,77.2225,77.7368,290388.0
2024-05-23 09:30:00,79.48,79.5,79.08,79.15,397148.0,78.6171,78.6369,78.2215,78.2907,397148.0
2024-05-23 09:40:00,79.13,79.13,78.81,78.88,164993.0,78.2709,78.2709,77.9544,78.0237,164993.0
2024-05-23 09:50:00,78.89,78.89,78.46,78.58,132017.0,78.0336,78.0336,77.6082,77.7269,132017.0
2024-05-23 10:00:00,78.56,78.74,78.47,78.66,110605.0,77.7071,77.8852,77.6181,77.8061,110605.0
2024-05-23 10:10:00,78.68,78.89,78.67,78.72,107924.0,77.8258,78.0336,77.8159,77.8654,107924.0
2024-05-23 10:20:00,78.74,78.74,78.52,78.68,108239.0,77.8852,77.8852,77.6676,77.8258,108239.0
2024-05-23 10:30:00,78.71,78.85,78.59,78.85,64701.0,77.8555,77.994,77.7368,77.994,64701.0
2024-05-23 10:40:00,78.86,78.86,78.61,78.66,46756.0,78.0039,78.0039,77.7566,77.8061,46756.0
2024-05-23 10:50:00,78.62,78.62,78.3,78.31,98294.0,77.7665,77.7665,77.45,77.4599,98294.0
2024-05-23 11:00:00,78.32,78.78,78.29,78.75,87966.0,77.4697,77.9247,77.4401,77.8951,87966.0
2024-05-23 11:10:00,78.74,78.79,78.65,78.67,65388.0,77.8852,77.9346,77.7962,77.8159,65388.0
2024-05-23 11:20:00,78.7,78.78,78.69,78.75,35607.0,77.8456,77.9247,77.8357,77.8951,35607.0
2024-05-23 11:30:00,78.76,78.94,78.75,78.92,35222.0,77.905,78.083,77.8951,78.0632,35222.0
2024-05-23 11:40:00,78.92,78.93,78.86,78.9,19745.0,78.0632,78.0731,78.0039,78.0434,19745.0
2024-05-23 11:50:00,78.91,79.04,78.9,78.92,61082.0,78.0533,78.1819,78.0434,78.0632,61082.0
2024-05-23 12:00:00,78.91,79.0,78.79,78.82,20099.0,78.0533,78.1424,77.9346,77.9643,20099.0
2024-05-23 12:10:00,78.83,78.84,78.7,78.82,68704.0,77.9742,77.9841,77.8456,77.9643,68704.0
2024-05-23 12:20:00,78.82,78.96,78.81,78.95,16049.0,77.9643,78.1028,77.9544,78.0929,16049.0
2024-05-23 12:30:00,78.97,78.99,78.91,78.91,15762.0,78.1127,78.1325,78.0533,78.0533,15762.0
2024-05-23 12:40:00,78.91,78.91,78.58,78.62,42749.0,78.0533,78.0533,77.7269,77.7665,42749.0
2024-05-23 12:50:00,78.61,78.63,78.45,78.46,82452.0,77.7566,77.7764,77.5983,77.6082,82452.0
2024-05-23 13:00:00,78.47,78.51,78.37,78.42,37643.0,77.6181,77.6577,77.5192,77.5687,37643.0
2024-05-23 13:10:00,78.41,78.54,78.36,78.38,38880.0,77.5588,77.6874,77.5093,77.5291,38880.0
2024-05-23 13:20:00,78.37,78.46,78.25,78.45,64769.0,77.5192,77.6082,77.4005,77.5983,64769.0
2024-05-23 13:30:00,78.42,78.43,77.99,78.0,70912.0,77.5687,77.5785,77.1433,77.1532,70912.0
2024-05-23 13:40:00,78.0,78.2,77.85,77.86,186618.0,77.1532,77.351,77.0048,77.0147,186618.0
2024-05-23 13:50:00,77.88,77.97,77.58,77.62,216848.0,77.0345,77.1235,76.7378,76.7773,216848.0
2024-05-23 14:00:00,77.6,77.64,77.32,77.53,105971.0,76.7576,76.7971,76.4806,76.6883,105971.0
2024-05-23 14:10:00,77.56,77.59,77.25,77.26,91690.0,76.718,76.7477,76.4114,76.4213,91690.0
2024-05-23 14:20:00,77.29,77.45,77.24,77.32,75196.0,76.4509,76.6092,76.4015,76.4806,75196.0
2024-05-23 14:30:00,77.3,77.45,77.16,77.44,54494.0,76.4608,76.6092,76.3223,76.5993,54494.0
2024-05-23 14:40:00,77.44,77.49,77.16,77.21,53291.0,76.5993,76.6488,76.3223,76.3718,53291.0
2024-05-23 14:50:00,77.22,77.22,77.06,77.08,66362.0,76.3817,76.3817,76.2234,76.2432,66362.0
2024-05-23 15:00:00,77.08,77.28,77.03,77.17,84931.0,76.2432,76.441,76.1937,76.3322,84931.0
2024-05-23 15:10:00,77.12,77.25,77.03,77.16,84826.0,76.2828,76.4114,76.1937,76.3223,84826.0
2024-05-23 15:20:00,77.21,77.3,77.11,77.16,51840.0,76.3718,76.4608,76.2729,76.3223,51840.0
2024-05-23 15:30:00,77.16,77.35,77.16,77.34,99710.0,76.3223,76.5103,76.3223,76.5004,99710.0
2024-05-23 15:40:00,77.35,77.36,77.21,77.31,132840.0,76.5103,76.5202,76.3718,76.4707,132840.0
2024-05-23 15:50:00,77.31,77.47,77.22,77.38,264780.0,76.4707,76.629,76.3817,76.5399,264780.0
2024-05-24 09:30:00,77.95,78.01,77.8,77.89,178579.0,77.1038,77.1631,76.9554,77.0444,178579.0
2024-05-24 09:40:00,77.87,77.98,77.76,77.81,104724.0,77.0246,77.1334,76.9158,76.9653,104724.0
2024-05-24 09:50:00,77.79,77.79,77.66,77.76,75459.0,76.9455,76.9455,76.8169,76.9158,75459.0
2024-05-24 10:00:00,77.78,78.07,77.78,77.93,138519.0,76.9356,77.2225,76.9356,77.084,138519.0
2024-05-24 10:10:00,77.97,78.04,77.9,78.03,65067.0,77.1235,77.1928,77.0543,77.1829,65067.0
2024-05-24 10:20:00,78.06,78.2,77.99,78.14,36494.0,77.2126,77.351,77.1433,77.2917,36494.0
2024-05-24 10:30:00,78.13,78.18,78.04,78.07,54463.0,77.2818,77.3313,77.1928,77.2225,54463.0
2024-05-24 10:40:00,78.06,78.12,77.94,78.12,67039.0,77.2126,77.2719,77.0939,77.2719,67039.0
2024-05-24 10:50:00,78.14,78.3,78.11,78.26,55593.0,77.2917,77.45,77.262,77.4104,55593.0
2024-05-24 11:00:00,78.29,78.53,78.25,78.51,75818.0,77.4401,77.6775,77.4005,77.6577,75818.0
2024-05-24 11:10:00,78.52,78.65,78.52,78.57,40727.0,77.6676,77.7962,77.6676,77.717,40727.0
2024-05-24 11:20:00,78.58,78.58,78.47,78.48,24525.0,77.7269,77.7269,77.6181,77.628,24525.0
2024-05-24 11:30:00,78.49,78.58,78.31,78.31,100009.0,77.6379,77.7269,77.4599,77.4599,100009.0
2024-05-24 11:40:00,78.32,78.45,78.32,78.36,40092.0,77.4697,77.5983,77.4697,77.5093,40092.0
2024-05-24 11:50:00,78.36,78.41,78.29,78.4,27137.0,77.5093,77.5588,77.4401,77.5489,27137.0
2024-05-24 12:00:00,78.41,78.48,78.38,78.44,23550.0,77.5588,77.628,77.5291,77.5884,23550.0
2024-05-24 12:10:00,78.45,78.56,78.45,78.53,22949.0,77.5983,77.7071,77.5983,77.6775,22949.0
2024-05-24 12:20:00,78.53,78.57,78.48,78.49,16856.0,77.6775,77.717,77.628,77.6379,16856.0
2024-05-24 12:30:00,78.5,78.52,78.39,78.39,73943.0,77.6478,77.6676,77.539,77.539,73943.0
2024-05-24 12:40:00,78.38,78.44,78.37,78.41,20931.0,77.5291,77.5884,77.5192,77.5588,20931.0
2024-05-24 12:50:00,78.41,78.51,78.35,78.36,50080.0,77.5588,77.6577,77.4994,77.5093,50080.0
2024-05-24 13:00:00,78.36,78.42,78.3,78.31,28348.0,77.5093,77.5687,77.45,77.4599,28348.0
2024-05-24 13:10:00,78.31,78.44,78.29,78.43,13595.0,77.4599,77.5884,77.4401,77.5785,13595.0
2024-05-24 13:20:00,78.43,78.51,78.39,78.46,25688.0,77.5785,77.6577,77.539,77.6082,25688.0
2024-05-24 13:30:00,78.46,78.46,78.36,78.43,22278.0,77.6082,77.6082,77.5093,77.5785,22278.0
2024-05-24 13:40:00,78.42,78.42,78.35,78.37,14744.0,77.5687,77.5687,77.4994,77.5192,14744.0
2024-05-24 13:50:00,78.41,78.5,78.4,78.45,12131.0,77.5588,77.6478,77.5489,77.5983,12131.0
2024-05-24 14:00:00,78.43,78.6,78.43,78.59,49968.0,77.5785,77.7467,77.5785,77.7368,49968.0
2024-05-24 14:10:00,78.56,78.58,78.48,78.58,50606.0,77.7071,77.7269,77.628,77.7269,50606.0
2024-05-24 14:20:00,78.55,78.55,78.38,78.39,22849.0,77.6972,77.6972,77.5291,77.539,22849.0
2024-05-24 14:30:00,78.4,78.44,78.33,78.44,34869.0,77.5489,77.5884,77.4796,77.5884,34869.0
2024-05-24 14:40:00,78.44,78.45,78.4,78.42,14113.0,77.5884,77.5983,77.5489,77.5687,14113.0
2024-05-24 14:50:00,78.41,78.44,78.29,78.31,24080.0,77.5588,77.5884,77.4401,77.4599,24080.0
2024-05-24 15:00:00,78.3,78.3,78.06,78.2,45963.0,77.45,77.45,77.2126,77.351,45963.0
2024-05-24 15:10:00,78.2,78.29,78.19,78.28,45790.0,77.351,77.4401,77.3412,77.4302,45790.0
2024-05-24 15:20:00,78.29,78.3,78.24,78.24,14660.0,77.4401,77.45,77.3906,77.3906,14660.0
2024-05-24 15:30:00,78.22,78.42,78.22,78.39,50622.0,77.3708,77.5687,77.3708,77.539,50622.0
2024-05-24 15:40:00,78.36,78.37,78.23,78.23,78902.0,77.5093,77.5192,77.3807,77.3807,78902.0
2024-05-24 15:50:00,78.23,78.44,78.21,78.42,200342.0,77.3807,77.5884,77.3609,77.5687,200342.0
2024-05-28 09:30:00,78.64,78.7,78.55,78.62,364532.0,77.7863,77.8456,77.6972,77.7665,364532.0
2024-05-28 09:40:00,78.62,78.64,78.38,78.41,87361.0,77.7665,77.7863,77.5291,77.5588,87361.0
2024-05-28 09:50:00,78.41,78.47,78.3,78.36,67256.0,77.5588,77.6181,77.45,77.5093,67256.0
2024-05-28 10:00:00,78.36,78.47,78.28,78.46,42062.0,77.5093,77.6181,77.4302,77.6082,42062.0
2024-05-28 10:10:00,78.46,78.51,78.33,78.44,46100.0,77.6082,77.6577,77.4796,77.5884,46100.0
2024-05-28 10:20:00,78.44,78.47,78.32,78.44,19177.0,77.5884,77.6181,77.4697,77.5884,19177.0
2024-05-28 10:30:00,78.4,78.49,78.31,78.33,28933.0,77.5489,77.6379,77.4599,77.4796,28933.0
2024-05-28 10:40:00,78.33,78.57,78.33,78.54,33049.0,77.4796,77.717,77.4796,77.6874,33049.0
2024-05-28 10:50:00,78.55,78.6,78.49,78.52,18886.0,77.6972,77.7467,77.6379,77.6676,18886.0
2024-05-28 11:00:00,78.54,78.54,78.38,78.42,25977.0,77.6874,77.6874,77.5291,77.5687,25977.0
2024-05-28 11:10:00,78.42,78.52,78.4,78.43,23747.0,77.5687,77.6676,77.5489,77.5785,23747.0
2024-05-28 11:20:00,78.48,78.52,78.47,78.52,18478.0,77.628,77.6676,77.6181,77.6676,18478.0
2024-05-28 11:30:00,78.52,78.58,78.46,78.49,36811.0,77.6676,77.7269,77.6082,77.6379,36811.0
2024-05-28 11:40:00,78.51,78.57,78.5,78.53,18105.0,77.6577,77.717,77.6478,77.6775,18105.0
2024-05-28 11:50:00,78.53,78.58,78.52,78.56,10884.0,77.6775,77.7269,77.6676,77.7071,10884.0
2024-05-28 12:00:00,78.56,78.59,78.5,78.5,727829.0,77.7071,77.7368,77.6478,77.6478,727829.0
2024-05-28 12:10:00,78.54,78.64,78.5,78.52,29914.0,77.6874,77.7863,77.6478,77.6676,29914.0
2024-05-28 12:20:00,78.51,78.53,78.45,78.49,10567.0,77.6577,77.6775,77.5983,77.6379,10567.0
2024-05-28 12:30:00,78.49,78.6,78.46,78.59,30392.0,77.6379,77.7467,77.6082,77.7368,30392.0
2024-05-28 12:40:00,78.59,78.63,78.52,78.55,16291.0,77.7368,77.7764,77.6676,77.6972,16291.0
2024-05-28 12:50:00,78.56,78.61,78.47,78.48,22478.0,77.7071,77.7566,77.6181,77.628,22478.0
2024-05-28 13:00:00,78.5,78.54,78.3,78.49,70784.0,77.6478,77.6874,77.45,77.6379,70784.0
2024-05-28 13:10:00,78.48,78.5,78.44,78.5,19828.0,77.628,77.6478,77.5884,77.6478,19828.0
2024-05-28 13:20:00,78.48,78.49,78.4,78.41,3877.0,77.628,77.6379,77.5489,77.5588,3877.0
2024-05-28 13:30:00,78.38,78.51,78.36,78.5,14940.0,77.5291,77.6577,77.5093,77.6478,14940.0
2024-05-28 13:40:00,78.5,78.5,78.28,78.3,27742.0,77.6478,77.6478,77.4302,77.45,27742.0
2024-05-28 13:50:00,78.28,78.3,78.11,78.2,39994.0,77.4302,77.45,77.262,77.351,39994.0
2024-05-28 14:00:00,78.18,78.33,78.14,78.3,26610.0,77.3313,77.4796,77.2917,77.45,26610.0
2024-05-28 14:10:00,78.33,78.34,78.19,78.24,14133.0,77.4796,77.4895,77.3412,77.3906,14133.0
2024-05-28 14:20:00,78.24,78.25,78.03,78.05,79708.0,77.3906,77.4005,77.1829,77.2027,79708.0
2024-05-28 14:30:00,78.03,78.04,77.7,77.75,55413.0,77.1829,77.1928,76.8565,76.9059,55413.0
2024-05-28 14:40:00,77.8,77.9,77.75,77.82,35847.0,76.9554,77.0543,76.9059,76.9752,35847.0
2024-05-28 14:50:00,77.83,78.06,77.75,78.03,58901.0,76.9851,77.2126,76.9059,77.1829,58901.0
2024-05-28 15:00:00,78.04,78.11,77.98,78.11,74855.0,77.1928,77.262,77.1334,77.262,74855.0
2024-05-28 15:10:00,78.12,78.12,77.99,78.12,89175.0,77.2719,77.2719,77.1433,77.2719,89175.0
2024-05-28 15:20:00,78.1,78.26,78.04,78.07,449917.0,77.2521,77.4104,77.1928,77.2225,449917.0
2024-05-28 15:30:00,78.08,78.28,78.06,78.19,535513.0,77.2323,77.4302,77.2126,77.3412,535513.0
2024-05-28 15:40:00,78.2,78.22,78.1,78.1,455857.0,77.351,77.3708,77.2521,77.2521,455857.0
2024-05-28 15:50:00,78.11,78.53,78.11,78.52,1418039.0,77.262,77.6775,77.262,77.6676,1418039.0
2024-05-29 09:30:00,77.25,77.35,77.19,77.32,177882.0,76.4114,76.5103,76.352,76.4806,177882.0
2024-05-29 09:40:00,77.31,77.31,77.17,77.26,87884.0,76.4707,76.4707,76.3322,76.4213,87884.0
2024-05-29 09:50:00,77.33,77.47,77.33,77.4,51400.0,76.4905,76.629,76.4905,76.5597,51400.0
2024-05-29 10:00:00,77.41,77.5,77.36,77.41,57024.0,76.5696,76.6586,76.5202,76.5696,57024.0
2024-05-29 10:10:00,77.42,77.53,77.41,77.5,32762.0,76.5795,76.6883,76.5696,76.6586,32762.0
2024-05-29 10:20:00,77.49,77.64,77.32,77.57,36286.0,76.6488,76.7971,76.4806,76.7279,36286.0
2024-05-29 10:30:00,77.59,77.75,77.58,77.72,420276.0,76.7477,76.9059,76.7378,76.8763,420276.0
2024-05-29 10:40:00,77.72,77.72,77.59,77.69,73330.0,76.8763,76.8763,76.7477,76.8466,73330.0
2024-05-29 10:50:00,77.7,77.73,77.57,77.66,56049.0,76.8565,76.8861,76.7279,76.8169,56049.0
2024-05-29 11:00:00,77.66,77.67,77.46,77.46,29196.0,76.8169,76.8268,76.6191,76.6191,29196.0
2024-05-29 11:10:00,77.45,77.48,77.37,77.43,50945.0,76.6092,76.6389,76.5301,76.5894,50945.0
2024-05-29 11:20:00,77.46,77.56,77.44,77.5,28885.0,76.6191,76.718,76.5993,76.6586,28885.0
2024-05-29 11:30:00,77.47,77.56,77.43,77.52,26756.0,76.629,76.718,76.5894,76.6784,26756.0
2024-05-29 11:40:00,77.5,77.52,77.41,77.41,20499.0,76.6586,76.6784,76.5696,76.5696,20499.0
2024-05-29 11:50:00,77.49,77.56,77.46,77.53,13756.0,76.6488,76.718,76.6191,76.6883,13756.0
2024-05-29 12:00:00,77.53,77.53,77.41,77.44,45007.0,76.6883,76.6883,76.5696,76.5993,45007.0
2024-05-29 12:10:00,77.42,77.5,77.35,77.49,24291.0,76.5795,76.6586,76.5103,76.6488,24291.0
2024-05-29 12:20:00,77.49,77.64,77.49,77.6,58631.0,76.6488,76.7971,76.6488,76.7576,58631.0
2024-05-29 12:30:00,77.61,77.69,77.55,77.69,14660.0,76.7675,76.8466,76.7081,76.8466,14660.0
2024-05-29 12:40:00,77.66,77.67,77.58,77.65,5706.0,76.8169,76.8268,76.7378,76.807,5706.0
2024-05-29 12:50:00,77.65,77.73,77.65,77.67,5937.0,76.807,76.8861,76.807,76.8268,5937.0
2024-05-29 13:00:00,77.68,77.7,77.47,77.57,91503.0,76.8367,76.8565,76.629,76.7279,91503.0
2024-05-29 13:10:00,77.58,77.62,77.46,77.48,21394.0,76.7378,76.7773,76.6191,76.6389,21394.0
2024-05-29 13:20:00,77.47,77.64,77.47,77.64,37939.0,76.629,76.7971,76.629,76.7971,37939.0
2024-05-29 13:30:00,77.63,77.63,77.41,77.47,77229.0,76.7872,76.7872,76.5696,76.629,77229.0
2024-05-29 13:40:00,77.49,77.51,77.42,77.5,59213.0,76.6488,76.6685,76.5795,76.6586,59213.0
2024-05-29 13:50:00,77.51,77.71,77.51,77.65,79032.0,76.6685,76.8664,76.6685,76.807,79032.0
2024-05-29 14:00:00,77.66,77.7,77.6,77.67,76438.0,76.8169,76.8565,76.7576,76.8268,76438.0
2024-05-29 14:10:00,77.67,77.69,77.57,77.6,94745.0,76.8268,76.8466,76.7279,76.7576,94745.0
2024-05-29 14:20:00,77.59,77.63,77.54,77.54,70214.0,76.7477,76.7872,76.6982,76.6982,70214.0
2024-05-29 14:30:00,77.53,77.54,77.43,77.45,14671.0,76.6883,76.6982,76.5894,76.6092,14671.0
2024-05-29 14:40:00,77.44,77.59,77.37,77.42,60440.0,76.5993,76.7477,76.5301,76.5795,60440.0
2024-05-29 14:50:00,77.42,77.48,77.38,77.4,34429.0,76.5795,76.6389,76.5399,76.5597,34429.0
2024-05-29 15:00:00,77.4,77.48,77.39,77.4,24717.0,76.5597,76.6389,76.5498,76.5597,24717.0
2024-05-29 15:10:00,77.43,77.51,77.37,77.5,14352.0,76.5894,76.6685,76.5301,76.6586,14352.0
2024-05-29 15:20:00,77.49,77.71,77.49,77.61,73579.0,76.6488,76.8664,76.6488,76.7675,73579.0
2024-05-29 15:30:00,77.6,77.7,77.52,77.68,62027.0,76.7576,76.8565,76.6784,76.8367,62027.0
2024-05-29 15:40:00,77.67,77.68,77.49,77.49,451434.0,76.8268,76.8367,76.6488,76.6488,451434.0
2024-05-29 15:50:00,77.48,77.5,77.23,77.38,143068.0,76.6389,76.6586,76.3916,76.5399,143068.0
2024-05-30 09:30:00,76.91,77.04,76.73,76.86,310731.0,76.075,76.2036,75.897,76.0256,310731.0
2024-05-30 09:40:00,76.84,76.94,76.79,76.86,76444.0,76.0058,76.1047,75.9564,76.0256,76444.0
2024-05-30 09:50:00,76.82,76.94,76.77,76.9,38688.0,75.986,76.1047,75.9366,76.0652,38688.0
2024-05-30 10:00:00,76.97,76.99,76.81,76.87,63338.0,76.1344,76.1542,75.9761,76.0355,63338.0
2024-05-30 10:10:00,76.86,76.88,76.57,76.67,99764.0,76.0256,76.0454,75.7387,75.8377,99764.0
2024-05-30 10:20:00,76.7,76.82,76.66,76.76,78557.0,75.8673,75.986,75.8278,75.9267,78557.0
2024-05-30 10:30:00,76.75,76.78,76.55,76.58,43982.0,75.9168,75.9465,75.719,75.7486,43982.0
2024-05-30 10:40:00,76.58,76.64,76.47,76.59,68493.0,75.7486,75.808,75.6398,75.7585,68493.0
2024-05-30 10:50:00,76.62,76.67,76.56,76.58,28904.0,75.7882,75.8377,75.7288,75.7486,28904.0
2024-05-30 11:00:00,76.57,76.63,76.42,76.6,36317.0,75.7387,75.7981,75.5904,75.7684,36317.0
2024-05-30 11:10:00,76.6,76.72,76.56,76.72,23274.0,75.7684,75.8871,75.7288,75.8871,23274.0
2024-05-30 11:20:00,76.71,76.76,76.65,76.75,39767.0,75.8772,75.9267,75.8179,75.9168,39767.0
2024-05-30 11:30:00,76.74,76.87,76.72,76.78,41769.0,75.9069,76.0355,75.8871,75.9465,41769.0
2024-05-30 11:40:00,76.79,76.83,76.73,76.76,20442.0,75.9564,75.9959,75.897,75.9267,20442.0
2024-05-30 11:50:00,76.71,76.77,76.67,76.67,23140.0,75.8772,75.9366,75.8377,75.8377,23140.0
2024-05-30 12:00:00,76.68,76.86,76.68,76.79,27637.0,75.8475,76.0256,75.8475,75.9564,27637.0
2024-05-30 12:10:00,76.81,76.89,76.78,76.87,87691.0,75.9761,76.0553,75.9465,76.0355,87691.0
2024-05-30 12:20:00,76.87,76.91,76.75,76.77,75247.0,76.0355,76.075,75.9168,75.9366,75247.0
2024-05-30 12:30:00,76.76,76.92,76.74,76.88,29979.0,75.9267,76.0849,75.9069,76.0454,29979.0
2024-05-30 12:40:00,76.87,76.92,76.85,76.85,21320.0,76.0355,76.0849,76.0157,76.0157,21320.0
2024-05-30 12:50:00,76.84,76.97,76.83,76.95,44687.0,76.0058,76.1344,75.9959,76.1146,44687.0
2024-05-30 13:00:00,76.95,77.04,76.91,76.98,29567.0,76.1146,76.2036,76.075,76.1443,29567.0
2024-05-30 13:10:00,76.99,77.08,76.96,76.97,23011.0,76.1542,76.2432,76.1245,76.1344,23011.0
2024-05-30 13:20:00,76.98,77.04,76.96,77.04,13088.0,76.1443,76.2036,76.1245,76.2036,13088.0
2024-05-30 13:30:00,77.05,77.07,76.99,77.03,17108.0,76.2135,76.2333,76.1542,76.1937,17108.0
2024-05-30 13:40:00,77.03,77.11,76.99,76.99,33029.0,76.1937,76.2729,76.1542,76.1542,33029.0
2024-05-30 13:50:00,76.93,76.99,76.91,76.98,7300.0,76.0948,76.1542,76.075,76.1443,7300.0
2024-05-30 14:00:00,76.98,77.0,76.88,76.91,16389.0,76.1443,76.1641,76.0454,76.075,16389.0
2024-05-30 14:10:00,76.91,76.91,76.63,76.83,50067.0,76.075,76.075,75.7981,75.9959,50067.0
2024-05-30 14:20:00,76.85,76.85,76.71,76.81,11449.0,76.0157,76.0157,75.8772,75.9761,11449.0
2024-05-30 14:30:00,76.8,76.89,76.71,76.72,28906.0,75.9662,76.0553,75.8772,75.8871,28906.0
2024-05-30 14:40:00,76.74,76.78,76.69,76.72,35418.0,75.9069,75.9465,75.8574,75.8871,35418.0
2024-05-30 14:50:00,76.73,76.8,76.71,76.77,12956.0,75.897,75.9662,75.8772,75.9366,12956.0
2024-05-30 15:00:00,76.78,76.82,76.67,76.71,24212.0,75.9465,75.986,75.8377,75.8772,24212.0
2024-05-30 15:10:00,76.69,76.76,76.67,76.67,20142.0,75.8574,75.9267,75.8377,75.8377,20142.0
2024-05-30 15:20:00,76.68,76.68,76.42,76.56,87776.0,75.8475,75.8475,75.5904,75.7288,87776.0
2024-05-30 15:30:00,76.59,76.63,76.31,76.36,92953.0,75.7585,75.7981,75.4816,75.531,92953.0
2024-05-30 15:40:00,76.36,76.41,75.97,76.04,178207.0,75.531,75.5805,75.1453,75.2145,178207.0
2024-05-30 15:50:00,76.04,76.51,75.97,76.34,217058.0,75.2145,75.6794,75.1453,75.5112,217058.0
2024-05-31 09:30:00,76.6,76.84,76.53,76.83,181677.0,75.7684,76.0058,75.6992,75.9959,181677.0
2024-05-31 09:40:00,76.86,76.93,76.56,76.61,123154.0,76.0256,76.0948,75.7288,75.7783,123154.0
2024-05-31 09:50:00,76.65,76.65,76.4,76.46,53874.0,75.8179,75.8179,75.5706,75.6299,53874.0
2024-05-31 10:00:00,76.46,76.48,76.28,76.45,92541.0,75.6299,75.6497,75.4519,75.62,92541.0
2024-05-31 10:10:00,76.41,76.41,75.99,76.02,212400.0,75.5805,75.5805,75.165,75.1947,212400.0
2024-05-31 10:20:00,76.0,76.09,75.81,75.86,106946.0,75.1749,75.264,74.987,75.0364,106946.0
2024-05-31 10:30:00,75.85,75.85,75.63,75.78,124662.0,75.0266,75.0266,74.8089,74.9573,124662.0
2024-05-31 10:40:00,75.71,75.77,75.61,75.65,77862.0,74.8881,74.9474,74.7892,74.8287,77862.0
2024-05-31 10:50:00,75.66,75.86,75.61,75.78,56209.0,74.8386,75.0364,74.7892,74.9573,56209.0
2024-05-31 11:00:00,75.79,75.79,75.58,75.68,64291.0,74.9672,74.9672,74.7595,74.8584,64291.0
2024-05-31 11:10:00,75.7,75.73,75.58,75.59,45719.0,74.8782,74.9079,74.7595,74.7694,45719.0
2024-05-31 11:20:00,75.58,75.66,75.55,75.56,24619.0,74.7595,74.8386,74.7298,74.7397,24619.0
2024-05-31 11:30:00,75.56,75.61,75.43,75.5,100111.0,74.7397,74.7892,74.6111,74.6804,100111.0
2024-05-31 11:40:00,75.51,75.58,75.51,75.54,34856.0,74.6902,74.7595,74.6902,74.7199,34856.0
2024-05-31 11:50:00,75.54,75.57,75.42,75.45,77321.0,74.7199,74.7496,74.6012,74.6309,77321.0
2024-05-31 12:00:00,75.42,75.48,75.32,75.37,59021.0,74.6012,74.6606,74.5023,74.5518,59021.0
2024-05-31 12:10:00,75.33,75.35,75.16,75.18,68402.0,74.5122,74.532,74.344,74.3638,68402.0
2024-05-31 12:20:00,75.19,75.22,75.07,75.19,40442.0,74.3737,74.4034,74.255,74.3737,40442.0
2024-05-31 12:30:00,75.18,75.3,75.17,75.3,31434.0,74.3638,74.4825,74.3539,74.4825,31434.0
2024-05-31 12:40:00,75.28,75.39,75.27,75.36,27288.0,74.4627,74.5716,74.4529,74.5419,27288.0
2024-05-31 12:50:00,75.31,75.38,75.26,75.37,115955.0,74.4924,74.5617,74.443,74.5518,115955.0
2024-05-31 13:00:00,75.4,75.56,75.39,75.55,24885.0,74.5814,74.7397,74.5716,74.7298,24885.0
2024-05-31 13:10:00,75.56,75.7,75.56,75.67,139918.0,74.7397,74.8782,74.7397,74.8485,139918.0
2024-05-31 13:20:00,75.68,75.81,75.64,75.77,27085.0,74.8584,74.987,74.8188,74.9474,27085.0
2024-05-31 13:30:00,75.78,75.82,75.72,75.73,17909.0,74.9573,74.9969,74.898,74.9079,17909.0
2024-05-31 13:40:00,75.71,75.82,75.68,75.81,92779.0,74.8881,74.9969,74.8584,74.987,92779.0
2024-05-31 13:50:00,75.81,75.83,75.69,75.78,13075.0,74.987,75.0068,74.8683,74.9573,13075.0
2024-05-31 14:00:00,75.78,75.8,75.71,75.78,20776.0,74.9573,74.9771,74.8881,74.9573,20776.0
2024-05-31 14:10:00,75.78,75.91,75.78,75.9,18026.0,74.9573,75.0859,74.9573,75.076,18026.0
2024-05-31 14:20:00,75.89,75.9,75.76,75.77,19966.0,75.0661,75.076,74.9375,74.9474,19966.0
2024-05-31 14:30:00,75.79,75.85,75.72,75.85,15847.0,74.9672,75.0266,74.898,75.0266,15847.0
2024-05-31 14:40:00,75.86,76.06,75.85,75.96,18530.0,75.0364,75.2343,75.0266,75.1354,18530.0
2024-05-31 14:50:00,75.95,76.0,75.79,75.95,35173.0,75.1255,75.1749,74.9672,75.1255,35173.0
2024-05-31 15:00:00,75.92,76.12,75.87,76.1,27315.0,75.0958,75.2936,75.0463,75.2738,27315.0
2024-05-31 15:10:00,76.09,76.18,76.06,76.15,69981.0,75.264,75.353,75.2343,75.3233,69981.0
2024-05-31 15:20:00,76.17,76.34,76.16,76.2,134240.0,75.3431,75.5112,75.3332,75.3728,134240.0
2024-05-31 15:30:00,76.18,76.32,76.12,76.29,80049.0,75.353,75.4915,75.2936,75.4618,80049.0
2024-05-31 15:40:00,76.3,76.91,76.29,76.9,102860.0,75.4717,76.075,75.4618,76.0652,102860.0
2024-05-31 15:50:00,76.89,77.76,76.89,77.67,547650.0,76.0553,76.9158,76.0553,76.8268,547650.0
2024-06-03 09:30:00,78.17,78.21,78.05,78.11,355361.0,77.3214,77.3609,77.2027,77.262,355361.0
2024-06-03 09:40:00,78.11,78.2,78.05,78.08,274689.0,77.262,77.351,77.2027,77.2323,274689.0
2024-06-03 09:50:00,78.07,78.08,77.68,77.82,179153.0,77.2225,77.2323,76.8367,76.9752,179153.0
2024-06-03 10:00:00,77.89,78.19,77.73,77.73,122802.0,77.0444,77.3412,76.8861,76.8861,122802.0
2024-06-03 10:10:00,77.73,78.0,77.7,77.97,71905.0,76.8861,77.1532,76.8565,77.1235,71905.0
2024-06-03 10:20:00,77.96,78.01,77.86,77.92,67274.0,77.1137,77.1631,77.0147,77.0741,67274.0
2024-06-03 10:30:00,77.9,77.93,77.62,77.67,134147.0,77.0543,77.084,76.7773,76.8268,134147.0
2024-06-03 10:40:00,77.68,77.78,77.39,77.41,141771.0,76.8367,76.9356,76.5498,76.5696,141771.0
2024-06-03 10:50:00,77.42,77.47,77.2,77.28,82272.0,76.5795,76.629,76.3619,76.441,82272.0
2024-06-03 11:00:00,77.28,77.35,77.1,77.33,222517.0,76.441,76.5103,76.263,76.4905,222517.0
2024-06-03 11:10:00,77.33,77.4,77.27,77.39,134060.0,76.4905,76.5597,76.4311,76.5498,134060.0
2024-06-03 11:20:00,77.39,77.44,77.34,77.41,45575.0,76.5498,76.5993,76.5004,76.5696,45575.0
2024-06-03 11:30:00,77.38,77.47,77.23,77.33,48531.0,76.5399,76.629,76.3916,76.4905,48531.0
2024-06-03 11:40:00,77.31,77.36,77.2,77.26,39796.0,76.4707,76.5202,76.3619,76.4213,39796.0
2024-06-03 11:50:00,77.25,77.37,77.23,77.29,28673.0,76.4114,76.5301,76.3916,76.4509,28673.0
2024-06-03 12:00:00,77.33,77.38,77.11,77.15,147954.0,76.4905,76.5399,76.2729,76.3124,147954.0
2024-06-03 12:10:00,77.22,77.23,76.75,76.78,125199.0,76.3817,76.3916,75.9168,75.9465,125199.0
2024-06-03 12:20:00,76.75,76.79,76.59,76.67,46665.0,75.9168,75.9564,75.7585,75.8377,46665.0
2024-06-03 12:30:00,76.66,76.75,76.49,76.75,61935.0,75.8278,75.9168,75.6596,75.9168,61935.0
2024-06-03 12:40:00,76.75,76.77,76.64,76.7,16105.0,75.9168,75.9366,75.808,75.8673,16105.0
2024-06-03 12:50:00,76.67,76.7,76.46,76.62,38503.0,75.8377,75.8673,75.6299,75.7882,38503.0
2024-06-03 13:00:00,76.6,76.64,76.5,76.51,25266.0,75.7684,75.808,75.6695,75.6794,25266.0
2024-06-03 13:10:00,76.46,76.67,76.27,76.63,83376.0,75.6299,75.8377,75.442,75.7981,83376.0
2024-06-03 13:20:00,76.64,76.89,76.63,76.87,78947.0,75.808,76.0553,75.7981,76.0355,78947.0
2024-06-03 13:30:00,76.86,77.1,76.86,77.04,59638.0,76.0256,76.263,76.0256,76.2036,59638.0
2024-06-03 13:40:00,77.05,77.14,77.03,77.09,40545.0,76.2135,76.3026,76.1937,76.2531,40545.0
2024-06-03 13:50:00,77.09,77.09,76.94,77.02,30482.0,76.2531,76.2531,76.1047,76.1839,30482.0
2024-06-03 14:00:00,77.02,77.19,77.01,77.1,32960.0,76.1839,76.352,76.174,76.263,32960.0
2024-06-03 14:10:00,77.11,77.15,76.9,77.04,22404.0,76.2729,76.3124,76.0652,76.2036,22404.0
2024-06-03 14:20:00,77.02,77.2,77.01,77.01,64663.0,76.1839,76.3619,76.174,76.174,64663.0
2024-06-03 14:30:00,77.02,77.19,77.02,77.19,39139.0,76.1839,76.352,76.1839,76.352,39139.0
2024-06-03 14:40:00,77.21,77.31,77.14,77.21,35205.0,76.3718,76.4707,76.3026,76.3718,35205.0
2024-06-03 14:50:00,77.23,77.23,77.07,77.2,31100.0,76.3916,76.3916,76.2333,76.3619,31100.0
2024-06-03 15:00:00,77.19,77.31,77.16,77.22,13058.0,76.352,76.4707,76.3223,76.3817,13058.0
2024-06-03 15:10:00,77.2,77.33,77.19,77.31,66801.0,76.3619,76.4905,76.352,76.4707,66801.0
2024-06-03 15:20:00,77.31,77.43,77.28,77.34,96575.0,76.4707,76.5894,76.441,76.5004,96575.0
2024-06-03 15:30:00,77.34,77.4,77.2,77.22,29818.0,76.5004,76.5597,76.3619,76.3817,29818.0
2024-06-03 15:40:00,77.23,77.41,77.23,77.39,21185.0,76.3916,76.5696,76.3916,76.5498,21185.0
2024-06-03 15:50:00,77.4,77.81,77.33,77.8,168044.0,76.5597,76.9653,76.4905,76.9554,168044.0
2024-06-04 09:30:00,77.41,77.48,77.2,77.36,134126.0,76.5696,76.6389,76.3619,76.5202,134126.0
2024-06-04 09:40:00,77.35,77.49,77.28,77.4,68093.0,76.5103,76.6488,76.441,76.5597,68093.0
2024-06-04 09:50:00,77.44,77.48,77.26,77.39,31732.0,76.5993,76.6389,76.4213,76.5498,31732.0
2024-06-04 10:00:00,77.43,77.78,77.3,77.32,198196.0,76.5894,76.9356,76.4608,76.4806,198196.0
2024-06-04 10:10:00,77.31,77.49,77.21,77.46,74590.0,76.4707,76.6488,76.3718,76.6191,74590.0
2024-06-04 10:20:00,77.43,77.55,77.28,77.55,47182.0,76.5894,76.7081,76.441,76.7081,47182.0
2024-06-04 10:30:00,77.55,77.66,77.36,77.49,76191.0,76.7081,76.8169,76.5202,76.6488,76191.0
2024-06-04 10:40:00,77.53,77.65,77.4,77.45,50053.0,76.6883,76.807,76.5597,76.6092,50053.0
2024-06-04 10:50:00,77.47,77.53,77.2,77.25,49361.0,76.629,76.6883,76.3619,76.4114,49361.0
2024-06-04 11:00:00,77.24,77.32,77.14,77.26,36474.0,76.4015,76.4806,76.3026,76.4213,36474.0
2024-06-04 11:10:00,77.28,77.36,77.18,77.36,16410.0,76.441,76.5202,76.3421,76.5202,16410.0
2024-06-04 11:20:00,77.35,77.43,77.21,77.22,35440.0,76.5103,76.5894,76.3718,76.3817,35440.0
2024-06-04 11:30:00,77.2,77.22,77.02,77.13,67373.0,76.3619,76.3817,76.1839,76.2927,67373.0
2024-06-04 11:40:00,77.14,77.2,77.08,77.13,35167.0,76.3026,76.3619,76.2432,76.2927,35167.0
2024-06-04 11:50:00,77.12,77.19,77.03,77.04,13081.0,76.2828,76.352,76.1937,76.2036,13081.0
2024-06-04 12:00:00,77.07,77.1,76.95,77.0,35108.0,76.2333,76.263,76.1146,76.1641,35108.0
2024-06-04 12:10:00,77.0,77.08,76.98,77.04,17467.0,76.1641,76.2432,76.1443,76.2036,17467.0
2024-06-04 12:20:00,77.04,77.28,76.99,77.27,22723.0,76.2036,76.441,76.1542,76.4311,22723.0
2024-06-04 12:30:00,77.26,77.27,77.15,77.25,36747.0,76.4213,76.4311,76.3124,76.4114,36747.0
2024-06-04 12:40:00,77.27,77.54,77.23,77.5,35607.0,76.4311,76.6982,76.3916,76.6586,35607.0
2024-06-04 12:50:00,77.45,77.45,77.25,77.4,33270.0,76.6092,76.6092,76.4114,76.5597,33270.0
2024-06-04 13:00:00,77.4,77.41,77.17,77.23,16178.0,76.5597,76.5696,76.3322,76.3916,16178.0
2024-06-04 13:10:00,77.25,77.45,77.25,77.44,19340.0,76.4114,76.6092,76.4114,76.5993,19340.0
2024-06-04 13:20:00,77.46,77.56,77.31,77.54,30653.0,76.6191,76.718,76.4707,76.6982,30653.0
2024-06-04 13:30:00,77.56,77.58,77.36,77.44,26853.0,76.718,76.7378,76.5202,76.5993,26853.0
2024-06-04 13:40:00,77.45,77.53,77.43,77.51,77246.0,76.6092,76.6883,76.5894,76.6685,77246.0
2024-06-04 13:50:00,77.52,77.58,77.44,77.51,24848.0,76.6784,76.7378,76.5993,76.6685,24848.0
2024-06-04 14:00:00,77.5,77.59,77.47,77.59,16230.0,76.6586,76.7477,76.629,76.7477,16230.0
2024-06-04 14:10:00,77.55,77.91,77.54,77.87,41883.0,76.7081,77.0642,76.6982,77.0246,41883.0
2024-06-04 14:20:00,77.89,78.13,77.87,78.13,82954.0,77.0444,77.2818,77.0246,77.2818,82954.0
2024-06-04 14:30:00,78.12,78.14,77.98,78.04,23327.0,77.2719,77.2917,77.1334,77.1928,23327.0
2024-06-04 14:40:00,78.04,78.19,78.01,78.14,31351.0,77.1928,77.3412,77.1631,77.2917,31351.0
2024-06-04 14:50:00,78.15,78.18,77.92,77.97,48461.0,77.3016,77.3313,77.0741,77.1235,48461.0
2024-06-04 15:00:00,77.96,77.96,77.45,77.62,92476.0,77.1137,77.1137,76.6092,76.7773,92476.0
2024-06-04 15:10:00,77.62,77.76,77.62,77.68,29434.0,76.7773,76.9158,76.7773,76.8367,29434.0
2024-06-04 15:20:00,77.68,77.79,77.66,77.73,16025.0,76.8367,76.9455,76.8169,76.8861,16025.0
2024-06-04 15:30:00,77.75,77.78,77.56,77.66,28320.0,76.9059,76.9356,76.718,76.8169,28320.0
2024-06-04 15:40:00,77.67,77.93,77.67,77.84,49112.0,76.8268,77.084,76.8268,76.995,49112.0
2024-06-04 15:50:00,77.82,78.02,77.82,77.96,123868.0,76.9752,77.173,76.9752,77.1137,123868.0
2024-06-05 09:30:00,78.63,78.67,78.4,78.42,259720.0,77.7764,77.8159,77.5489,77.5687,259720.0
2024-06-05 09:40:00,78.41,78.56,78.4,78.44,58936.0,77.5588,77.7071,77.5489,77.5884,58936.0
2024-06-05 09:50:00,78.42,78.46,78.28,78.45,69080.0,77.5687,77.6082,77.4302,77.5983,69080.0
2024-06-05 10:00:00,78.42,78.43,78.07,78.14,131123.0,77.5687,77.5785,77.2225,77.2917,131123.0
2024-06-05 10:10:00,78.15,78.31,78.14,78.26,43002.0,77.3016,77.4599,77.2917,77.4104,43002.0
2024-06-05 10:20:00,78.28,78.55,78.27,78.49,134006.0,77.4302,77.6972,77.4203,77.6379,134006.0
2024-06-05 10:30:00,78.52,78.76,78.52,78.69,98462.0,77.6676,77.905,77.6676,77.8357,98462.0
2024-06-05 10:40:00,78.71,78.74,78.58,78.67,47860.0,77.8555,77.8852,77.7269,77.8159,47860.0
2024-06-05 10:50:00,78.67,78.73,78.65,78.71,45836.0,77.8159,77.8753,77.7962,77.8555,45836.0
2024-06-05 11:00:00,78.74,78.9,78.73,78.77,58959.0,77.8852,78.0434,77.8753,77.9149,58959.0
2024-06-05 11:10:00,78.77,79.06,78.77,79.01,46550.0,77.9149,78.2017,77.9149,78.1523,46550.0
2024-06-05 11:20:00,79.02,79.05,78.92,78.99,52691.0,78.1621,78.1918,78.0632,78.1325,52691.0
2024-06-05 11:30:00,79.01,79.09,78.98,79.05,61446.0,78.1523,78.2314,78.1226,78.1918,61446.0
2024-06-05 11:40:00,79.05,79.15,79.03,79.05,64298.0,78.1918,78.2907,78.172,78.1918,64298.0
2024-06-05 11:50:00,79.07,79.1,78.99,79.04,69694.0,78.2116,78.2413,78.1325,78.1819,69694.0
2024-06-05 12:00:00,79.03,79.05,78.98,79.0,42953.0,78.172,78.1918,78.1226,78.1424,42953.0
2024-06-05 12:10:00,79.01,79.04,78.95,78.99,48708.0,78.1523,78.1819,78.0929,78.1325,48708.0
2024-06-05 12:20:00,78.99,79.09,78.98,79.06,21092.0,78.1325,78.2314,78.1226,78.2017,21092.0
2024-06-05 12:30:00,79.06,79.24,79.04,79.17,68781.0,78.2017,78.3798,78.1819,78.3105,68781.0
2024-06-05 12:40:00,79.18,79.22,79.17,79.21,30344.0,78.3204,78.36,78.3105,78.3501,30344.0
2024-06-05 12:50:00,79.22,79.26,79.21,79.22,10235.0,78.36,78.3995,78.3501,78.36,10235.0
2024-06-05 13:00:00,79.19,79.31,79.17,79.27,31895.0,78.3303,78.449,78.3105,78.4094,31895.0
2024-06-05 13:10:00,79.29,79.3,79.18,79.19,59672.0,78.4292,78.4391,78.3204,78.3303,59672.0
2024-06-05 13:20:00,79.19,79.24,79.08,79.23,69226.0,78.3303,78.3798,78.2215,78.3699,69226.0
2024-06-05 13:30:00,79.25,79.31,79.24,79.3,15975.0,78.3896,78.449,78.3798,78.4391,15975.0
2024-06-05 13:40:00,79.31,79.35,79.2,79.32,46087.0,78.449,78.4886,78.3402,78.4589,46087.0
2024-06-05 13:50:00,79.31,79.4,79.29,79.4,20908.0,78.449,78.538,78.4292,78.538,20908.0
2024-06-05 14:00:00,79.39,79.42,79.32,79.38,26111.0,78.5281,78.5578,78.4589,78.5182,26111.0
2024-06-05 14:10:00,79.42,79.42,79.33,79.39,10608.0,78.5578,78.5578,78.4688,78.5281,10608.0
2024-06-05 14:20:00,79.38,79.46,79.34,79.46,36609.0,78.5182,78.5974,78.4787,78.5974,36609.0
2024-06-05 14:30:00,79.44,79.6,79.44,79.56,32816.0,78.5776,78.7358,78.5776,78.6963,32816.0
2024-06-05 14:40:00,79.56,79.61,79.55,79.56,10628.0,78.6963,78.7457,78.6864,78.6963,10628.0
2024-06-05 14:50:00,79.57,79.61,79.57,79.57,20852.0,78.7062,78.7457,78.7062,78.7062,20852.0
2024-06-05 15:00:00,79.55,79.64,79.53,79.59,43480.0,78.6864,78.7754,78.6666,78.726,43480.0
2024-06-05 15:10:00,79.59,79.66,79.56,79.64,42281.0,78.726,78.7952,78.6963,78.7754,42281.0
2024-06-05 15:20:00,79.64,79.65,79.51,79.52,36649.0,78.7754,78.7853,78.6468,78.6567,36649.0
2024-06-05 15:30:00,79.5,79.64,79.48,79.63,66036.0,78.6369,78.7754,78.6171,78.7655,66036.0
2024-06-05 15:40:00,79.63,79.64,79.43,79.47,64719.0,78.7655,78.7754,78.5677,78.6073,64719.0
2024-06-05 15:50:00,79.47,79.81,79.39,79.8,273740.0,78.6073,78.9436,78.5281,78.9337,273740.0
2024-06-06 09:30:00,79.9,79.94,79.81,79.93,143882.0,79.0326,79.0722,78.9436,79.0623,143882.0
2024-06-06 09:40:00,79.94,80.02,79.89,79.91,65031.0,79.0722,79.1513,79.0227,79.0425,65031.0
2024-06-06 09:50:00,79.91,79.95,79.7,79.7,41889.0,79.0425,79.082,78.8348,78.8348,41889.0
2024-06-06 10:00:00,79.7,79.87,79.7,79.81,88494.0,78.8348,79.0029,78.8348,78.9436,88494.0
2024-06-06 10:10:00,79.86,79.89,79.77,79.84,38417.0,78.993,79.0227,78.904,78.9732,38417.0
2024-06-06 10:20:00,79.83,79.93,79.77,79.92,58001.0,78.9633,79.0623,78.904,79.0524,58001.0
2024-06-06 10:30:00,79.89,79.9,79.79,79.84,35384.0,79.0227,79.0326,78.9238,78.9732,35384.0
2024-06-06 10:40:00,79.8,79.88,79.78,79.84,9649.0,78.9337,79.0128,78.9139,78.9732,9649.0
2024-06-06 10:50:00,79.81,79.84,79.7,79.73,22205.0,78.9436,78.9732,78.8348,78.8644,22205.0
2024-06-06 11:00:00,79.73,79.82,79.65,79.81,26558.0,78.8644,78.9535,78.7853,78.9436,26558.0
2024-06-06 11:10:00,79.8,79.81,79.74,79.78,11088.0,78.9337,78.9436,78.8743,78.9139,11088.0
2024-06-06 11:20:00,79.79,79.8,79.71,79.73,25858.0,78.9238,78.9337,78.8447,78.8644,25858.0
2024-06-06 11:30:00,79.71,79.74,79.67,79.68,10243.0,78.8447,78.8743,78.8051,78.815,10243.0
2024-06-06 11:40:00,79.68,79.69,79.62,79.67,17956.0,78.815,78.8249,78.7556,78.8051,17956.0
2024-06-06 11:50:00,79.69,79.71,79.61,79.62,24233.0,78.8249,78.8447,78.7457,78.7556,24233.0
2024-06-06 12:00:00,79.63,79.66,79.6,79.62,9458.0,78.7655,78.7952,78.7358,78.7556,9458.0
2024-06-06 12:10:00,79.63,79.64,79.47,79.56,47434.0,78.7655,78.7754,78.6073,78.6963,47434.0
2024-06-06 12:20:00,79.58,79.59,79.46,79.48,56070.0,78.7161,78.726,78.5974,78.6171,56070.0
2024-06-06 12:30:00,79.52,79.52,79.39,79.44,45518.0,78.6567,78.6567,78.5281,78.5776,45518.0
2024-06-06 12:40:00,79.44,79.48,79.37,79.43,27340.0,78.5776,78.6171,78.5083,78.5677,27340.0
2024-06-06 12:50:00,79.44,79.47,79.38,79.43,10832.0,78.5776,78.6073,78.5182,78.5677,10832.0
2024-06-06 13:00:00,79.42,79.54,79.39,79.47,23673.0,78.5578,78.6765,78.5281,78.6073,23673.0
2024-06-06 13:10:00,79.48,79.58,79.48,79.58,6242.0,78.6171,78.7161,78.6171,78.7161,6242.0
2024-06-06 13:20:00,79.57,79.67,79.53,79.64,13710.0,78.7062,78.8051,78.6666,78.7754,13710.0
2024-06-06 13:30:00,79.63,79.73,79.62,79.73,16786.0,78.7655,78.8644,78.7556,78.8644,16786.0
2024-06-06 13:40:00,79.69,79.7,79.58,79.61,6970.0,78.8249,78.8348,78.7161,78.7457,6970.0
2024-06-06 13:50:00,79.62,79.72,79.61,79.65,8464.0,78.7556,78.8545,78.7457,78.7853,8464.0
2024-06-06 14:00:00,79.63,79.67,79.26,79.27,46660.0,78.7655,78.8051,78.3995,78.4094,46660.0
2024-06-06 14:10:00,79.26,79.51,79.19,79.47,29591.0,78.3995,78.6468,78.3303,78.6073,29591.0
2024-06-06 14:20:00,79.47,79.52,79.42,79.45,11006.0,78.6073,78.6567,78.5578,78.5875,11006.0
2024-06-06 14:30:00,79.48,79.52,79.42,79.5,53120.0,78.6171,78.6567,78.5578,78.6369,53120.0
2024-06-06 14:40:00,79.49,79.64,79.49,79.63,34734.0,78.627,78.7754,78.627,78.7655,34734.0
2024-06-06 14:50:00,79.64,79.76,79.64,79.72,18157.0,78.7754,78.8941,78.7754,78.8545,18157.0
2024-06-06 15:00:00,79.71,79.76,79.68,79.73,13083.0,78.8447,78.8941,78.815,78.8644,13083.0
2024-06-06 15:10:00,79.77,79.78,79.63,79.68,30796.0,78.904,78.9139,78.7655,78.815,30796.0
2024-06-06 15:20:00,79.68,79.75,79.6,79.73,22144.0,78.815,78.8842,78.7358,78.8644,22144.0
2024-06-06 15:30:00,79.71,79.74,79.63,79.68,21060.0,78.8447,78.8743,78.7655,78.815,21060.0
2024-06-06 15:40:00,79.67,79.77,79.59,79.72,37935.0,78.8051,78.904,78.726,78.8545,37935.0
2024-06-06 15:50:00,79.73,79.78,79.66,79.78,100823.0,78.8644,78.9139,78.7952,78.9139,100823.0
2024-06-07 09:30:00,79.46,79.46,79.11,79.21,175122.0,78.5974,78.5974,78.2512,78.3501,175122.0
2024-06-07 09:40:00,79.21,79.51,79.2,79.49,56846.0,78.3501,78.6468,78.3402,78.627,56846.0
2024-06-07 09:50:00,79.51,79.65,79.45,79.56,109912.0,78.6468,78.7853,78.5875,78.6963,109912.0
2024-06-07 10:00:00,79.56,79.65,79.53,79.65,25397.0,78.6963,78.7853,78.6666,78.7853,25397.0
2024-06-07 10:10:00,79.63,79.74,79.53,79.74,38033.0,78.7655,78.8743,78.6666,78.8743,38033.0
2024-06-07 10:20:00,79.73,79.77,79.66,79.76,130091.0,78.8644,78.904,78.7952,78.8941,130091.0
2024-06-07 10:30:00,79.72,80.0,79.68,79.98,39737.0,78.8545,79.1315,78.815,79.1117,39737.0
2024-06-07 10:40:00,79.98,80.26,79.98,80.2,67274.0,79.1117,79.3887,79.1117,79.3293,67274.0
2024-06-07 10:50:00,80.19,80.21,79.9,79.94,52919.0,79.3194,79.3392,79.0326,79.0722,52919.0
2024-06-07 11:00:00,79.91,79.92,79.6,79.66,45402.0,79.0425,79.0524,78.7358,78.7952,45402.0
2024-06-07 11:10:00,79.62,79.73,79.57,79.65,18896.0,78.7556,78.8644,78.7062,78.7853,18896.0
2024-06-07 11:20:00,79.62,79.86,79.61,79.84,29718.0,78.7556,78.993,78.7457,78.9732,29718.0
2024-06-07 11:30:00,79.84,79.98,79.79,79.82,30108.0,78.9732,79.1117,78.9238,78.9535,30108.0
2024-06-07 11:40:00,79.84,79.89,79.77,79.87,13582.0,78.9732,79.0227,78.904,79.0029,13582.0
2024-06-07 11:50:00,79.87,79.93,79.82,79.92,16268.0,79.0029,79.0623,78.9535,79.0524,16268.0
2024-06-07 12:00:00,79.91,79.97,79.81,79.96,24999.0,79.0425,79.1018,78.9436,79.0919,24999.0
2024-06-07 12:10:00,79.94,80.03,79.94,80.01,38723.0,79.0722,79.1612,79.0722,79.1414,38723.0
2024-06-07 12:20:00,80.01,80.13,80.0,80.13,23498.0,79.1414,79.2601,79.1315,79.2601,23498.0
2024-06-07 12:30:00,80.15,80.21,79.99,80.0,32371.0,79.2799,79.3392,79.1216,79.1315,32371.0
2024-06-07 12:40:00,80.01,80.02,79.83,79.92,36496.0,79.1414,79.1513,78.9633,79.0524,36496.0
2024-06-07 12:50:00,79.96,80.26,79.95,80.25,51796.0,79.0919,79.3887,79.082,79.3788,51796.0
2024-06-07 13:00:00,80.25,80.25,80.08,80.15,22863.0,79.3788,79.3788,79.2106,79.2799,22863.0
2024-06-07 13:10:00,80.13,80.24,80.1,80.23,17772.0,79.2601,79.3689,79.2304,79.359,17772.0
2024-06-07 13:20:00,80.2,80.41,80.17,80.21,58609.0,79.3293,79.5371,79.2997,79.3392,58609.0
2024-06-07 13:30:00,80.19,80.26,80.12,80.18,15791.0,79.3194,79.3887,79.2502,79.3096,15791.0
2024-06-07 13:40:00,80.18,80.21,80.09,80.17,19907.0,79.3096,79.3392,79.2205,79.2997,19907.0
2024-06-07 13:50:00,80.18,80.27,80.13,80.13,28956.0,79.3096,79.3986,79.2601,79.2601,28956.0
2024-06-07 14:00:00,80.11,80.12,79.56,79.64,120478.0,79.2403,79.2502,78.6963,78.7754,120478.0
2024-06-07 14:10:00,79.66,79.67,79.4,79.51,82618.0,78.7952,78.8051,78.538,78.6468,82618.0
2024-06-07 14:20:00,79.51,79.83,79.51,79.78,34593.0,78.6468,78.9633,78.6468,78.9139,34593.0
2024-06-07 14:30:00,79.73,79.83,79.71,79.83,32709.0,78.8644,78.9633,78.8447,78.9633,32709.0
2024-06-07 14:40:00,79.85,79.97,79.82,79.91,36568.0,78.9831,79.1018,78.9535,79.0425,36568.0
2024-06-07 14:50:00,79.94,79.96,79.82,79.88,21164.0,79.0722,79.0919,78.9535,79.0128,21164.0
2024-06-07 15:00:00,79.84,79.96,79.73,79.75,44387.0,78.9732,79.0919,78.8644,78.8842,44387.0
2024-06-07 15:10:00,79.81,79.81,79.53,79.6,27359.0,78.9436,78.9436,78.6666,78.7358,27359.0
2024-06-07 15:20:00,79.61,79.8,79.5,79.77,46284.0,78.7457,78.9337,78.6369,78.904,46284.0
2024-06-07 15:30:00,79.75,79.81,79.64,79.66,98118.0,78.8842,78.9436,78.7754,78.7952,98118.0
2024-06-07 15:40:00,79.69,79.73,79.54,79.58,35397.0,78.8249,78.8644,78.6765,78.7161,35397.0
2024-06-07 15:50:00,79.56,79.69,79.47,79.54,135481.0,78.6963,78.8249,78.6073,78.6765,135481.0
2024-06-10 09:30:00,79.28,79.3,79.15,79.2,94422.0,78.4193,78.4391,78.2907,78.3402,94422.0
2024-06-10 09:40:00,79.18,79.23,79.11,79.17,77491.0,78.3204,78.3699,78.2512,78.3105,77491.0
2024-06-10 09:50:00,79.17,79.29,79.13,79.25,45765.0,78.3105,78.4292,78.2709,78.3896,45765.0
2024-06-10 10:00:00,79.26,79.4,79.24,79.39,38190.0,78.3995,78.538,78.3798,78.5281,38190.0
2024-06-10 10:10:00,79.41,79.41,79.28,79.31,33298.0,78.5479,78.5479,78.4193,78.449,33298.0
2024-06-10 10:20:00,79.34,79.4,79.34,79.4,60281.0,78.4787,78.538,78.4787,78.538,60281.0
2024-06-10 10:30:00,79.41,79.45,79.37,79.43,20639.0,78.5479,78.5875,78.5083,78.5677,20639.0
2024-06-10 10:40:00,79.4,79.49,79.37,79.45,5578.0,78.538,78.627,78.5083,78.5875,5578.0
2024-06-10 10:50:00,79.45,79.5,79.43,79.46,22756.0,78.5875,78.6369,78.5677,78.5974,22756.0
2024-06-10 11:00:00,79.45,79.56,79.45,79.56,24569.0,78.5875,78.6963,78.5875,78.6963,24569.0
2024-06-10 11:10:00,79.54,79.55,79.47,79.52,10691.0,78.6765,78.6864,78.6073,78.6567,10691.0
2024-06-10 11:20:00,79.53,79.65,79.53,79.65,37413.0,78.6666,78.7853,78.6666,78.7853,37413.0
2024-06-10 11:30:00,79.66,79.73,79.63,79.68,37990.0,78.7952,78.8644,78.7655,78.815,37990.0
2024-06-10 11:40:00,79.7,79.74,79.66,79.7,22375.0,78.8348,78.8743,78.7952,78.8348,22375.0
2024-06-10 11:50:00,79.72,79.84,79.68,79.68,40718.0,78.8545,78.9732,78.815,78.815,40718.0
2024-06-10 12:00:00,79.73,79.77,79.71,79.73,36781.0,78.8644,78.904,78.8447,78.8644,36781.0
2024-06-10 12:10:00,79.75,79.87,79.74,79.83,15576.0,78.8842,79.0029,78.8743,78.9633,15576.0
2024-06-10 12:20:00,79.82,79.84,79.74,79.79,33225.0,78.9535,78.9732,78.8743,78.9238,33225.0
2024-06-10 12:30:00,79.79,79.81,79.74,79.78,15409.0,78.9238,78.9436,78.8743,78.9139,15409.0
2024-06-10 12:40:00,79.8,79.86,79.74,79.77,16277.0,78.9337,78.993,78.8743,78.904,16277.0
2024-06-10 12:50:00,79.82,79.83,79.78,79.79,8433.0,78.9535,78.9633,78.9139,78.9238,8433.0
2024-06-10 13:00:00,79.75,79.78,79.63,79.71,30862.0,78.8842,78.9139,78.7655,78.8447,30862.0
2024-06-10 13:10:00,79.72,79.72,79.62,79.67,16531.0,78.8545,78.8545,78.7556,78.8051,16531.0
2024-06-10 13:20:00,79.69,79.72,79.62,79.63,12570.0,78.8249,78.8545,78.7556,78.7655,12570.0
2024-06-10 13:30:00,79.62,79.68,79.6,79.62,14782.0,78.7556,78.815,78.7358,78.7556,14782.0
2024-06-10 13:40:00,79.64,80.03,79.64,79.98,33189.0,78.7754,79.1612,78.7754,79.1117,33189.0
2024-06-10 13:50:00,79.99,80.02,79.89,79.92,16393.0,79.1216,79.1513,79.0227,79.0524,16393.0
2024-06-10 14:00:00,79.89,80.0,79.83,79.87,19779.0,79.0227,79.1315,78.9633,79.0029,19779.0
2024-06-10 14:10:00,79.84,79.9,79.73,79.73,22391.0,78.9732,79.0326,78.8644,78.8644,22391.0
2024-06-10 14:20:00,79.72,79.81,79.66,79.68,35315.0,78.8545,78.9436,78.7952,78.815,35315.0
2024-06-10 14:30:00,79.67,79.86,79.62,79.81,33728.0,78.8051,78.993,78.7556,78.9436,33728.0
2024-06-10 14:40:00,79.81,79.9,79.8,79.87,22768.0,78.9436,79.0326,78.9337,79.0029,22768.0
2024-06-10 14:50:00,79.87,79.9,79.84,79.85,5220.0,79.0029,79.0326,78.9732,78.9831,5220.0
2024-06-10 15:00:00,79.83,79.95,79.82,79.88,10978.0,78.9633,79.082,78.9535,79.0128,10978.0
2024-06-10 15:10:00,79.88,80.13,79.87,79.98,29502.0,79.0128,79.2601,79.0029,79.1117,29502.0
2024-06-10 15:20:00,80.0,80.08,79.92,80.01,25029.0,79.1315,79.2106,79.0524,79.1414,25029.0
2024-06-10 15:30:00,79.98,79.99,79.86,79.89,9241.0,79.1117,79.1216,78.993,79.0227,9241.0
2024-06-10 15:40:00,79.87,79.99,79.8,79.8,60094.0,79.0029,79.1216,78.9337,78.9337,60094.0
2024-06-10 15:50:00,79.79,80.05,79.74,80.03,176902.0,78.9238,79.181,78.8743,79.1612,176902.0
2024-06-11 09:30:00,79.55,79.55,79.32,79.35,164372.0,78.6864,78.6864,78.4589,78.4886,164372.0
2024-06-11 09:40:00,79.33,79.37,78.93,78.98,100652.0,78.4688,78.5083,78.0731,78.1226,100652.0
2024-06-11 09:50:00,78.96,79.14,78.95,79.14,50462.0,78.1028,78.2808,78.0929,78.2808,50462.0
2024-06-11 10:00:00,79.14,79.27,79.1,79.24,23932.0,78.2808,78.4094,78.2413,78.3798,23932.0
2024-06-11 10:10:00,79.25,79.37,79.25,79.32,45410.0,78.3896,78.5083,78.3896,78.4589,45410.0
2024-06-11 10:20:00,79.33,79.46,79.32,79.44,23365.0,78.4688,78.5974,78.4589,78.5776,23365.0
2024-06-11 10:30:00,79.42,79.5,79.4,79.49,22942.0,78.5578,78.6369,78.538,78.627,22942.0
2024-06-11 10:40:00,79.49,79.63,79.47,79.6,40167.0,78.627,78.7655,78.6073,78.7358,40167.0
2024-06-11 10:50:00,79.6,79.72,79.58,79.72,31964.0,78.7358,78.8545,78.7161,78.8545,31964.0
2024-06-11 11:00:00,79.72,79.73,79.56,79.59,11641.0,78.8545,78.8644,78.6963,78.726,11641.0
2024-06-11 11:10:00,79.58,79.64,79.51,79.61,9623.0,78.7161,78.7754,78.6468,78.7457,9623.0
2024-06-11 11:20:00,79.63,79.67,79.62,79.64,8992.0,78.7655,78.8051,78.7556,78.7754,8992.0
2024-06-11 11:30:00,79.66,79.75,79.63,79.64,22818.0,78.7952,78.8842,78.7655,78.7754,22818.0
2024-06-11 11:40:00,79.62,79.62,79.47,79.5,35512.0,78.7556,78.7556,78.6073,78.6369,35512.0
2024-06-11 11:50:00,79.47,79.54,79.42,79.48,14373.0,78.6073,78.6765,78.5578,78.6171,14373.0
2024-06-11 12:00:00,79.46,79.51,79.43,79.48,12240.0,78.5974,78.6468,78.5677,78.6171,12240.0
2024-06-11 12:10:00,79.52,79.53,79.45,79.46,5359.0,78.6567,78.6666,78.5875,78.5974,5359.0
2024-06-11 12:20:00,79.46,79.5,79.4,79.47,9689.0,78.5974,78.6369,78.538,78.6073,9689.0
2024-06-11 12:30:00,79.48,79.56,79.45,79.53,22017.0,78.6171,78.6963,78.5875,78.6666,22017.0
2024-06-11 12:40:00,79.54,79.6,79.51,79.51,9228.0,78.6765,78.7358,78.6468,78.6468,9228.0
2024-06-11 12:50:00,79.51,79.57,79.5,79.55,2330.0,78.6468,78.7062,78.6369,78.6864,2330.0
2024-06-11 13:00:00,79.56,79.75,79.45,79.65,94227.0,78.6963,78.8842,78.5875,78.7853,94227.0
2024-06-11 13:10:00,79.7,79.76,79.64,79.65,24648.0,78.8348,78.8941,78.7754,78.7853,24648.0
2024-06-11 13:20:00,79.66,79.66,79.49,79.58,20709.0,78.7952,78.7952,78.627,78.7161,20709.0
2024-06-11 13:30:00,79.58,79.75,79.58,79.73,21752.0,78.7161,78.8842,78.7161,78.8644,21752.0
2024-06-11 13:40:00,79.75,79.75,79.66,79.75,16855.0,78.8842,78.8842,78.7952,78.8842,16855.0
2024-06-11 13:50:00,79.74,79.88,79.73,79.87,14976.0,78.8743,79.0128,78.8644,79.0029,14976.0
2024-06-11 14:00:00,79.86,79.97,79.8,79.82,19711.0,78.993,79.1018,78.9337,78.9535,19711.0
2024-06-11 14:10:00,79.81,80.06,79.81,80.02,74344.0,78.9436,79.1909,78.9436,79.1513,74344.0
2024-06-11 14:20:00,80.04,80.18,80.04,80.17,26457.0,79.1711,79.3096,79.1711,79.2997,26457.0
2024-06-11 14:30:00,80.18,80.3,80.15,80.16,34973.0,79.3096,79.4282,79.2799,79.2898,34973.0
2024-06-11 14:40:00,80.2,80.27,80.12,80.22,15836.0,79.3293,79.3986,79.2502,79.3491,15836.0
2024-06-11 14:50:00,80.2,80.24,80.1,80.17,12762.0,79.3293,79.3689,79.2304,79.2997,12762.0
2024-06-11 15:00:00,80.19,80.28,80.17,80.2,27062.0,79.3194,79.4085,79.2997,79.3293,27062.0
2024-06-11 15:10:00,80.18,80.19,80.09,80.13,18245.0,79.3096,79.3194,79.2205,79.2601,18245.0
2024-06-11 15:20:00,80.11,80.17,80.06,80.07,26585.0,79.2403,79.2997,79.1909,79.2007,26585.0
2024-06-11 15:30:00,80.06,80.2,80.04,80.15,39756.0,79.1909,79.3293,79.1711,79.2799,39756.0
2024-06-11 15:40:00,80.15,80.19,80.02,80.03,53913.0,79.2799,79.3194,79.1513,79.1612,53913.0
2024-06-11 15:50:00,80.03,80.42,80.01,80.4,166181.0,79.1612,79.5469,79.1414,79.5272,166181.0
2024-06-12 09:30:00,81.8,81.84,81.67,81.84,492482.0,80.912,80.9515,80.7834,80.9515,492482.0
2024-06-12 09:40:00,81.81,82.18,81.8,82.16,206379.0,80.9219,81.2878,80.912,81.2681,206379.0
2024-06-12 09:50:00,82.16,82.19,82.01,82.09,94422.0,81.2681,81.2977,81.1197,81.1988,94422.0
2024-06-12 10:00:00,82.13,82.2,82.08,82.11,30356.0,81.2384,81.3076,81.1889,81.2186,30356.0
2024-06-12 10:10:00,82.11,82.34,82.08,82.31,56745.0,81.2186,81.4461,81.1889,81.4164,56745.0
2024-06-12 10:20:00,82.31,82.48,82.29,82.47,42910.0,81.4164,81.5846,81.3966,81.5747,42910.0
2024-06-12 10:30:00,82.44,82.48,82.34,82.37,47803.0,81.545,81.5846,81.4461,81.4758,47803.0
2024-06-12 10:40:00,82.39,82.4,82.18,82.36,36097.0,81.4956,81.5054,81.2878,81.4659,36097.0
2024-06-12 10:50:00,82.34,82.35,82.15,82.22,17920.0,81.4461,81.456,81.2582,81.3274,17920.0
2024-06-12 11:00:00,82.23,82.29,82.2,82.28,24064.0,81.3373,81.3966,81.3076,81.3868,24064.0
2024-06-12 11:10:00,82.27,82.28,82.07,82.24,41757.0,81.3769,81.3868,81.179,81.3472,41757.0
2024-06-12 11:20:00,82.21,82.32,82.2,82.27,38802.0,81.3175,81.4263,81.3076,81.3769,38802.0
2024-06-12 11:30:00,82.27,82.28,82.16,82.21,29934.0,81.3769,81.3868,81.2681,81.3175,29934.0
2024-06-12 11:40:00,82.19,82.24,82.1,82.14,12395.0,81.2977,81.3472,81.2087,81.2483,12395.0
2024-06-12 11:50:00,82.16,82.23,82.06,82.2,21036.0,81.2681,81.3373,81.1691,81.3076,21036.0
2024-06-12 12:00:00,82.18,82.24,82.12,82.21,13107.0,81.2878,81.3472,81.2285,81.3175,13107.0
2024-06-12 12:10:00,82.21,82.21,82.12,82.14,17443.0,81.3175,81.3175,81.2285,81.2483,17443.0
2024-06-12 12:20:00,82.15,82.16,82.06,82.07,15781.0,81.2582,81.2681,81.1691,81.179,15781.0
2024-06-12 12:30:00,82.06,82.13,82.02,82.06,13078.0,81.1691,81.2384,81.1296,81.1691,13078.0
2024-06-12 12:40:00,82.08,82.19,82.07,82.15,9850.0,81.1889,81.2977,81.179,81.2582,9850.0
2024-06-12 12:50:00,82.13,82.14,82.09,82.12,11333.0,81.2384,81.2483,81.1988,81.2285,11333.0
2024-06-12 13:00:00,82.13,82.22,82.13,82.19,9760.0,81.2384,81.3274,81.2384,81.2977,9760.0
2024-06-12 13:10:00,82.19,82.24,82.17,82.22,8455.0,81.2977,81.3472,81.2779,81.3274,8455.0
2024-06-12 13:20:00,82.24,82.31,82.18,82.18,40614.0,81.3472,81.4164,81.2878,81.2878,40614.0
2024-06-12 13:30:00,82.15,82.15,81.95,82.1,36865.0,81.2582,81.2582,81.0603,81.2087,36865.0
2024-06-12 13:40:00,82.09,82.11,81.98,82.03,24155.0,81.1988,81.2186,81.09,81.1395,24155.0
2024-06-12 13:50:00,82.02,82.12,82.0,82.06,30838.0,81.1296,81.2285,81.1098,81.1691,30838.0
2024-06-12 14:00:00,82.02,82.1,81.53,81.86,244232.0,81.1296,81.2087,80.6449,80.9713,244232.0
2024-06-12 14:10:00,81.91,82.1,81.82,82.06,41810.0,81.0208,81.2087,80.9317,81.1691,41810.0
2024-06-12 14:20:00,82.06,82.15,81.98,82.12,23919.0,81.1691,81.2582,81.09,81.2285,23919.0
2024-06-12 14:30:00,82.12,82.22,81.82,82.19,95512.0,81.2285,81.3274,80.9317,81.2977,95512.0
2024-06-12 14:40:00,82.18,82.18,81.74,81.81,86908.0,81.2878,81.2878,80.8526,80.9219,86908.0
2024-06-12 14:50:00,81.8,82.11,81.66,82.05,140862.0,80.912,81.2186,80.7735,81.1592,140862.0
2024-06-12 15:00:00,82.05,82.29,82.05,82.19,62733.0,81.1592,81.3966,81.1592,81.2977,62733.0
2024-06-12 15:10:00,82.18,82.46,82.13,82.45,75188.0,81.2878,81.5648,81.2384,81.5549,75188.0
2024-06-12 15:20:00,82.43,82.52,81.52,81.63,78762.0,81.5351,81.6241,80.635,80.7438,78762.0
2024-06-12 15:30:00,81.6,81.85,81.45,81.52,97250.0,80.7141,80.9614,80.5658,80.635,97250.0
2024-06-12 15:40:00,81.5,81.83,81.4,81.75,70437.0,80.6152,80.9416,80.5163,80.8625,70437.0
2024-06-12 15:50:00,81.76,82.02,81.59,81.7,232231.0,80.8724,81.1296,80.7042,80.813,232231.0
2024-06-13 09:30:00,82.23,82.24,82.0,82.13,161126.0,81.3373,81.3472,81.1098,81.2384,161126.0
2024-06-13 09:40:00,82.16,82.17,81.94,82.06,63963.0,81.2681,81.2779,81.0504,81.1691,63963.0
2024-06-13 09:50:00,82.04,82.07,81.82,81.88,29562.0,81.1494,81.179,80.9317,80.9911,29562.0
2024-06-13 10:00:00,81.89,81.97,81.8,81.94,70095.0,81.001,81.0801,80.912,81.0504,70095.0
2024-06-13 10:10:00,81.9,81.9,81.67,81.67,50644.0,81.0109,81.0109,80.7834,80.7834,50644.0
2024-06-13 10:20:00,81.66,81.74,81.42,81.6,75836.0,80.7735,80.8526,80.5361,80.7141,75836.0
2024-06-13 10:30:00,81.61,81.68,81.44,81.68,68601.0,80.724,80.7933,80.5559,80.7933,68601.0
2024-06-13 10:40:00,81.67,81.68,81.44,81.59,36624.0,80.7834,80.7933,80.5559,80.7042,36624.0
2024-06-13 10:50:00,81.58,81.62,81.46,81.47,29100.0,80.6944,80.7339,80.5757,80.5855,29100.0
2024-06-13 11:00:00,81.45,81.59,81.36,81.56,71790.0,80.5658,80.7042,80.4767,80.6746,71790.0
2024-06-13 11:10:00,81.59,81.62,81.4,81.45,55549.0,80.7042,80.7339,80.5163,80.5658,55549.0
2024-06-13 11:20:00,81.49,81.64,81.41,81.64,37624.0,80.6053,80.7537,80.5262,80.7537,37624.0
2024-06-13 11:30:00,81.63,81.75,81.63,81.68,21314.0,80.7438,80.8625,80.7438,80.7933,21314.0
2024-06-13 11:40:00,81.73,81.78,81.7,81.75,19593.0,80.8427,80.8922,80.813,80.8625,19593.0
2024-06-13 11:50:00,81.74,81.76,81.63,81.65,27212.0,80.8526,80.8724,80.7438,80.7636,27212.0
2024-06-13 12:00:00,81.63,81.63,81.42,81.46,46582.0,80.7438,80.7438,80.5361,80.5757,46582.0
2024-06-13 12:10:00,81.48,81.55,81.31,81.38,41996.0,80.5954,80.6647,80.4273,80.4965,41996.0
2024-06-13 12:20:00,81.39,81.43,81.18,81.21,51273.0,80.5064,80.546,80.2987,80.3284,51273.0
2024-06-13 12:30:00,81.2,81.48,81.17,81.44,24529.0,80.3185,80.5954,80.2888,80.5559,24529.0
2024-06-13 12:40:00,81.43,81.54,81.35,81.38,75430.0,80.546,80.6548,80.4668,80.4965,75430.0
2024-06-13 12:50:00,81.39,81.56,81.37,81.48,23354.0,80.5064,80.6746,80.4866,80.5954,23354.0
2024-06-13 13:00:00,81.46,81.7,81.46,81.69,85225.0,80.5757,80.813,80.5757,80.8032,85225.0
2024-06-13 13:10:00,81.67,81.77,81.67,81.7,41553.0,80.7834,80.8823,80.7834,80.813,41553.0
2024-06-13 13:20:00,81.72,81.87,81.69,81.8,46657.0,80.8328,80.9812,80.8032,80.912,46657.0
2024-06-13 13:30:00,81.81,81.84,81.65,81.73,33100.0,80.9219,80.9515,80.7636,80.8427,33100.0
2024-06-13 13:40:00,81.79,81.84,81.76,81.81,24503.0,80.9021,80.9515,80.8724,80.9219,24503.0
2024-06-13 13:50:00,81.84,81.88,81.78,81.79,33046.0,80.9515,80.9911,80.8922,80.9021,33046.0
2024-06-13 14:00:00,81.79,81.92,81.66,81.91,54352.0,80.9021,81.0307,80.7735,81.0208,54352.0
2024-06-13 14:10:00,81.91,81.94,81.84,81.88,18009.0,81.0208,81.0504,80.9515,80.9911,18009.0
2024-06-13 14:20:00,81.88,81.94,81.88,81.91,29635.0,80.9911,81.0504,80.9911,81.0208,29635.0
2024-06-13 14:30:00,81.91,81.98,81.88,81.9,32248.0,81.0208,81.09,80.9911,81.0109,32248.0
2024-06-13 14:40:00,81.89,82.01,81.89,81.95,47642.0,81.001,81.1197,81.001,81.0603,47642.0
2024-06-13 14:50:00,81.94,82.06,81.94,82.05,12102.0,81.0504,81.1691,81.0504,81.1592,12102.0
2024-06-13 15:00:00,82.02,82.21,82.01,82.14,27954.0,81.1296,81.3175,81.1197,81.2483,27954.0
2024-06-13 15:10:00,82.14,82.15,81.96,82.09,64960.0,81.2483,81.2582,81.0702,81.1988,64960.0
2024-06-13 15:20:00,82.12,82.16,82.06,82.07,23365.0,81.2285,81.2681,81.1691,81.179,23365.0
2024-06-13 15:30:00,82.04,82.08,81.95,82.08,49972.0,81.1494,81.1889,81.0603,81.1889,49972.0
2024-06-13 15:40:00,82.09,82.16,82.08,82.14,29476.0,81.1988,81.2681,81.1889,81.2483,29476.0
2024-06-13 15:50:00,82.12,82.27,81.99,81.99,226660.0,81.2285,81.3769,81.0999,81.0999,226660.0
2024-06-14 09:30:00,81.51,81.7,81.44,81.7,217601.0,80.6251,80.813,80.5559,80.813,217601.0
2024-06-14 09:40:00,81.7,81.72,81.61,81.67,36791.0,80.813,80.8328,80.724,80.7834,36791.0
2024-06-14 09:50:00,81.64,81.71,81.58,81.71,27778.0,80.7537,80.8229,80.6944,80.8229,27778.0
2024-06-14 10:00:00,81.68,81.69,81.33,81.36,119492.0,80.7933,80.8032,80.4471,80.4767,119492.0
2024-06-14 10:10:00,81.37,81.51,81.22,81.48,74264.0,80.4866,80.6251,80.3383,80.5954,74264.0
2024-06-14 10:20:00,81.48,81.61,81.45,81.5,48237.0,80.5954,80.724,80.5658,80.6152,48237.0
2024-06-14 10:30:00,81.48,81.5,81.19,81.24,31575.0,80.5954,80.6152,80.3086,80.358,31575.0
2024-06-14 10:40:00,81.25,81.47,81.23,81.46,44983.0,80.3679,80.5855,80.3482,80.5757,44983.0
2024-06-14 10:50:00,81.46,81.62,81.45,81.59,64683.0,80.5757,80.7339,80.5658,80.7042,64683.0
2024-06-14 11:00:00,81.61,81.65,81.44,81.45,31392.0,80.724,80.7636,80.5559,80.5658,31392.0
2024-06-14 11:10:00,81.54,81.66,81.53,81.64,12149.0,80.6548,80.7735,80.6449,80.7537,12149.0
2024-06-14 11:20:00,81.68,81.72,81.58,81.65,61147.0,80.7933,80.8328,80.6944,80.7636,61147.0
2024-06-14 11:30:00,81.67,81.77,81.65,81.65,29849.0,80.7834,80.8823,80.7636,80.7636,29849.0
2024-06-14 11:40:00,81.66,81.66,81.38,81.39,40012.0,80.7735,80.7735,80.4965,80.5064,40012.0
2024-06-14 11:50:00,81.38,81.67,81.33,81.66,68868.0,80.4965,80.7834,80.4471,80.7735,68868.0
2024-06-14 12:00:00,81.66,81.68,81.57,81.65,77754.0,80.7735,80.7933,80.6845,80.7636,77754.0
2024-06-14 12:10:00,81.67,81.78,81.62,81.65,49987.0,80.7834,80.8922,80.7339,80.7636,49987.0
2024-06-14 12:20:00,81.68,81.7,81.57,81.57,21896.0,80.7933,80.813,80.6845,80.6845,21896.0
2024-06-14 12:30:00,81.57,81.75,81.52,81.75,27784.0,80.6845,80.8625,80.635,80.8625,27784.0
2024-06-14 12:40:00,81.72,81.77,81.67,81.71,8445.0,80.8328,80.8823,80.7834,80.8229,8445.0
2024-06-14 12:50:00,81.74,81.8,81.66,81.76,10020.0,80.8526,80.912,80.7735,80.8724,10020.0
2024-06-14 13:00:00,81.78,81.9,81.75,81.87,12241.0,80.8922,81.0109,80.8625,80.9812,12241.0
2024-06-14 13:10:00,81.89,81.96,81.83,81.85,19019.0,81.001,81.0702,80.9416,80.9614,19019.0
2024-06-14 13:20:00,81.88,81.96,81.82,81.86,20574.0,80.9911,81.0702,80.9317,80.9713,20574.0
2024-06-14 13:30:00,81.87,81.94,81.87,81.93,13941.0,80.9812,81.0504,80.9812,81.0406,13941.0
2024-06-14 13:40:00,81.92,81.92,81.8,81.83,18447.0,81.0307,81.0307,80.912,80.9416,18447.0
2024-06-14 13:50:00,81.82,81.88,81.71,81.76,13500.0,80.9317,80.9911,80.8229,80.8724,13500.0
2024-06-14 14:00:00,81.76,81.83,81.63,81.69,13220.0,80.8724,80.9416,80.7438,80.8032,13220.0
2024-06-14 14:10:00,81.71,81.77,81.6,81.76,30484.0,80.8229,80.8823,80.7141,80.8724,30484.0
2024-06-14 14:20:00,81.76,81.89,81.73,81.81,22281.0,80.8724,81.001,80.8427,80.9219,22281.0
2024-06-14 14:30:00,81.79,81.79,81.72,81.75,10648.0,80.9021,80.9021,80.8328,80.8625,10648.0
2024-06-14 14:40:00,81.76,81.81,81.64,81.79,25821.0,80.8724,80.9219,80.7537,80.9021,25821.0
2024-06-14 14:50:00,81.8,81.93,81.75,81.87,29447.0,80.912,81.0406,80.8625,80.9812,29447.0
2024-06-14 15:00:00,81.86,81.93,81.82,81.92,22159.0,80.9713,81.0406,80.9317,81.0307,22159.0
2024-06-14 15:10:00,81.9,81.92,81.83,81.91,24715.0,81.0109,81.0307,80.9416,81.0208,24715.0
2024-06-14 15:20:00,81.91,81.96,81.88,81.92,20055.0,81.0208,81.0702,80.9911,81.0307,20055.0
2024-06-14 15:30:00,81.94,81.99,81.88,81.92,25569.0,81.0504,81.0999,80.9911,81.0307,25569.0
2024-06-14 15:40:00,81.91,81.93,81.81,81.83,67832.0,81.0208,81.0406,80.9219,80.9416,67832.0
2024-06-14 15:50:00,81.83,82.08,81.81,82.07,87132.0,80.9416,81.1889,80.9219,81.179,87132.0
2024-06-17 09:30:00,81.85,81.93,81.74,81.86,124032.0,80.9614,81.0406,80.8526,80.9713,124032.0
2024-06-17 09:40:00,81.85,81.96,81.71,81.72,64200.0,80.9614,81.0702,80.8229,80.8328,64200.0
2024-06-17 09:50:00,81.75,81.89,81.73,81.86,40111.0,80.8625,81.001,80.8427,80.9713,40111.0
2024-06-17 10:00:00,81.86,81.99,81.8,81.99,58637.0,80.9713,81.0999,80.912,81.0999,58637.0
2024-06-17 10:10:00,82.0,82.09,81.96,82.05,62701.0,81.1098,81.1988,81.0702,81.1592,62701.0
2024-06-17 10:20:00,82.06,82.06,81.87,81.92,35846.0,81.1691,81.1691,80.9812,81.0307,35846.0
2024-06-17 10:30:00,81.94,82.06,81.9,82.02,23104.0,81.0504,81.1691,81.0109,81.1296,23104.0
2024-06-17 10:40:00,82.0,82.07,81.95,82.03,32047.0,81.1098,81.179,81.0603,81.1395,32047.0
2024-06-17 10:50:00,82.03,82.12,81.99,82.09,29803.0,81.1395,81.2285,81.0999,81.1988,29803.0
2024-06-17 11:00:00,82.11,82.3,82.1,82.28,26471.0,81.2186,81.4065,81.2087,81.3868,26471.0
2024-06-17 11:10:00,82.29,82.39,82.24,82.37,22169.0,81.3966,81.4956,81.3472,81.4758,22169.0
2024-06-17 11:20:00,82.37,82.44,82.36,82.39,7595.0,81.4758,81.545,81.4659,81.4956,7595.0
2024-06-17 11:30:00,82.39,82.4,82.28,82.31,8276.0,81.4956,81.5054,81.3868,81.4164,8276.0
2024-06-17 11:40:00,82.31,82.39,82.29,82.33,27713.0,81.4164,81.4956,81.3966,81.4362,27713.0
2024-06-17 11:50:00,82.33,82.37,82.28,82.33,6688.0,81.4362,81.4758,81.3868,81.4362,6688.0
2024-06-17 12:00:00,82.34,82.4,82.34,82.39,17156.0,81.4461,81.5054,81.4461,81.4956,17156.0
2024-06-17 12:10:00,82.4,82.5,82.4,82.5,52561.0,81.5054,81.6044,81.5054,81.6044,52561.0
2024-06-17 12:20:00,82.5,82.86,82.48,82.86,50813.0,81.6044,81.9605,81.5846,81.9605,50813.0
2024-06-17 12:30:00,82.87,82.88,82.78,82.82,45952.0,81.9703,81.9802,81.8813,81.9209,45952.0
2024-06-17 12:40:00,82.8,82.98,82.79,82.98,19934.0,81.9011,82.0792,81.8912,82.0792,19934.0
2024-06-17 12:50:00,82.97,83.0,82.86,82.86,27362.0,82.0693,82.0989,81.9605,81.9605,27362.0
2024-06-17 13:00:00,82.86,82.98,82.86,82.92,27158.0,81.9605,82.0792,81.9605,82.0198,27158.0
2024-06-17 13:10:00,82.91,83.17,82.88,83.17,36413.0,82.0099,82.2671,81.9802,82.2671,36413.0
2024-06-17 13:20:00,83.19,83.2,83.1,83.1,22956.0,82.2869,82.2968,82.1979,82.1979,22956.0
2024-06-17 13:30:00,83.15,83.43,83.14,83.4,46923.0,82.2473,82.5243,82.2374,82.4946,46923.0
2024-06-17 13:40:00,83.41,83.45,83.32,83.34,29619.0,82.5045,82.5441,82.4155,82.4352,29619.0
2024-06-17 13:50:00,83.34,83.5,83.34,83.47,30918.0,82.4352,82.5935,82.4352,82.5638,30918.0
2024-06-17 14:00:00,83.5,83.74,83.49,83.73,62095.0,82.5935,82.8309,82.5836,82.821,62095.0
2024-06-17 14:10:00,83.74,83.77,83.44,83.51,47814.0,82.8309,82.8606,82.5342,82.6034,47814.0
2024-06-17 14:20:00,83.49,83.7,83.48,83.65,28806.0,82.5836,82.7913,82.5737,82.7419,28806.0
2024-06-17 14:30:00,83.66,83.68,83.61,83.63,22079.0,82.7518,82.7716,82.7023,82.7221,22079.0
2024-06-17 14:40:00,83.64,83.67,83.49,83.59,55804.0,82.732,82.7617,82.5836,82.6825,55804.0
2024-06-17 14:50:00,83.59,83.6,83.49,83.58,43592.0,82.6825,82.6924,82.5836,82.6726,43592.0
2024-06-17 15:00:00,83.57,83.57,83.49,83.57,40184.0,82.6627,82.6627,82.5836,82.6627,40184.0
2024-06-17 15:10:00,83.56,83.76,83.56,83.74,53150.0,82.6529,82.8507,82.6529,82.8309,53150.0
2024-06-17 15:20:00,83.74,83.76,83.67,83.74,48922.0,82.8309,82.8507,82.7617,82.8309,48922.0
2024-06-17 15:30:00,83.73,83.74,83.61,83.64,58187.0,82.821,82.8309,82.7023,82.732,58187.0
2024-06-17 15:40:00,83.64,83.7,83.46,83.47,53444.0,82.732,82.7913,82.5539,82.5638,53444.0
2024-06-17 15:50:00,83.47,83.53,83.26,83.37,195060.0,82.5638,82.6232,82.3561,82.4649,195060.0
2024-06-18 09:30:00,83.35,83.66,83.35,83.56,127994.0,82.4451,82.7518,82.4451,82.6529,127994.0
2024-06-18 09:40:00,83.57,83.68,83.49,83.51,37338.0,82.6627,82.7716,82.5836,82.6034,37338.0
2024-06-18 09:50:00,83.52,83.65,83.46,83.46,64567.0,82.6133,82.7419,82.5539,82.5539,64567.0
2024-06-18 10:00:00,83.47,83.58,83.45,83.56,40389.0,82.5638,82.6726,82.5441,82.6529,40389.0
2024-06-18 10:10:00,83.56,83.59,83.49,83.49,30788.0,82.6529,82.6825,82.5836,82.5836,30788.0
2024-06-18 10:20:00,83.5,83.52,83.37,83.45,66394.0,82.5935,82.6133,82.4649,82.5441,66394.0
2024-06-18 10:30:00,83.44,83.61,83.44,83.52,36991.0,82.5342,82.7023,82.5342,82.6133,36991.0
2024-06-18 10:40:00,83.54,83.54,83.37,83.42,35234.0,82.6331,82.6331,82.4649,82.5144,35234.0
2024-06-18 10:50:00,83.41,83.44,83.3,83.34,38955.0,82.5045,82.5342,82.3957,82.4352,38955.0
2024-06-18 11:00:00,83.36,83.43,83.25,83.31,48022.0,82.455,82.5243,82.3462,82.4056,48022.0
2024-06-18 11:10:00,83.31,83.34,83.24,83.31,33425.0,82.4056,82.4352,82.3363,82.4056,33425.0
2024-06-18 11:20:00,83.34,83.36,83.28,83.34,18506.0,82.4352,82.455,82.3759,82.4352,18506.0
2024-06-18 11:30:00,83.34,83.43,83.32,83.42,13500.0,82.4352,82.5243,82.4155,82.5144,13500.0
2024-06-18 11:40:00,83.41,83.51,83.4,83.51,16570.0,82.5045,82.6034,82.4946,82.6034,16570.0
2024-06-18 11:50:00,83.53,83.56,83.46,83.56,17053.0,82.6232,82.6529,82.5539,82.6529,17053.0
2024-06-18 12:00:00,83.56,83.65,83.55,83.63,17043.0,82.6529,82.7419,82.643,82.7221,17043.0
2024-06-18 12:10:00,83.63,83.63,83.46,83.46,29556.0,82.7221,82.7221,82.5539,82.5539,29556.0
2024-06-18 12:20:00,83.48,83.53,83.43,83.43,14411.0,82.5737,82.6232,82.5243,82.5243,14411.0
2024-06-18 12:30:00,83.43,83.48,83.38,83.45,40504.0,82.5243,82.5737,82.4748,82.5441,40504.0
2024-06-18 12:40:00,83.45,83.51,83.43,83.45,13204.0,82.5441,82.6034,82.5243,82.5441,13204.0
2024-06-18 12:50:00,83.45,83.61,83.45,83.58,13740.0,82.5441,82.7023,82.5441,82.6726,13740.0
2024-06-18 13:00:00,83.53,83.6,83.46,83.55,30185.0,82.6232,82.6924,82.5539,82.643,30185.0
2024-06-18 13:10:00,83.56,83.6,83.53,83.6,8900.0,82.6529,82.6924,82.6232,82.6924,8900.0
2024-06-18 13:20:00,83.59,83.66,83.53,83.64,30619.0,82.6825,82.7518,82.6232,82.732,30619.0
2024-06-18 13:30:00,83.63,83.71,83.59,83.66,12599.0,82.7221,82.8012,82.6825,82.7518,12599.0
2024-06-18 13:40:00,83.67,83.77,83.65,83.77,14425.0,82.7617,82.8606,82.7419,82.8606,14425.0
2024-06-18 13:50:00,83.78,83.81,83.64,83.64,47143.0,82.8705,82.9001,82.732,82.732,47143.0
2024-06-18 14:00:00,83.64,83.65,83.34,83.58,39350.0,82.732,82.7419,82.4352,82.6726,39350.0
2024-06-18 14:10:00,83.58,83.65,83.51,83.53,27915.0,82.6726,82.7419,82.6034,82.6232,27915.0
2024-06-18 14:20:00,83.53,83.6,83.44,83.54,28972.0,82.6232,82.6924,82.5342,82.6331,28972.0
2024-06-18 14:30:00,83.55,83.59,83.48,83.51,80230.0,82.643,82.6825,82.5737,82.6034,80230.0
2024-06-18 14:40:00,83.53,83.59,83.5,83.53,25182.0,82.6232,82.6825,82.5935,82.6232,25182.0
2024-06-18 14:50:00,83.54,83.63,83.53,83.62,20859.0,82.6331,82.7221,82.6232,82.7122,20859.0
2024-06-18 15:00:00,83.62,83.63,83.45,83.45,29773.0,82.7122,82.7221,82.5441,82.5441,29773.0
2024-06-18 15:10:00,83.49,83.58,83.44,83.54,16620.0,82.5836,82.6726,82.5342,82.6331,16620.0
2024-06-18 15:20:00,83.56,83.64,83.55,83.59,34618.0,82.6529,82.732,82.643,82.6825,34618.0
2024-06-18 15:30:00,83.59,83.67,83.54,83.64,10432.0,82.6825,82.7617,82.6331,82.732,10432.0
2024-06-18 15:40:00,83.64,83.68,83.55,83.55,32666.0,82.732,82.7716,82.643,82.643,32666.0
2024-06-18 15:50:00,83.54,83.77,83.54,83.77,199804.0,82.6331,82.8606,82.6331,82.8606,199804.0
2024-06-20 09:30:00,84.04,84.06,83.86,84.01,299642.0,83.1276,83.1474,82.9496,83.098,299642.0
2024-06-20 09:40:00,84.0,84.24,83.97,84.22,89705.0,83.0881,83.3255,83.0584,83.3057,89705.0
2024-06-20 09:50:00,84.22,84.23,84.06,84.1,25025.0,83.3057,83.3156,83.1474,83.187,25025.0
2024-06-20 10:00:00,84.1,84.16,83.95,83.96,128694.0,83.187,83.2463,83.0386,83.0485,128694.0
2024-06-20 10:10:00,83.96,83.96,83.73,83.74,143198.0,83.0485,83.0485,82.821,82.8309,143198.0
2024-06-20 10:20:00,83.73,83.96,83.73,83.94,47493.0,82.821,83.0485,82.821,83.0287,47493.0
2024-06-20 10:30:00,83.9,84.03,83.88,83.92,35897.0,82.9892,83.1178,82.9694,83.0089,35897.0
2024-06-20 10:40:00,83.91,83.95,83.81,83.83,29063.0,82.9991,83.0386,82.9001,82.9199,29063.0
2024-06-20 10:50:00,83.83,83.98,83.82,83.98,32170.0,82.9199,83.0683,82.91,83.0683,32170.0
2024-06-20 11:00:00,83.98,84.07,83.94,84.04,19499.0,83.0683,83.1573,83.0287,83.1276,19499.0
2024-06-20 11:10:00,84.0,84.03,83.9,83.92,13352.0,83.0881,83.1178,82.9892,83.0089,13352.0
2024-06-20 11:20:00,83.92,83.92,83.82,83.85,25446.0,83.0089,83.0089,82.91,82.9397,25446.0
2024-06-20 11:30:00,83.84,83.93,83.83,83.88,15328.0,82.9298,83.0188,82.9199,82.9694,15328.0
2024-06-20 11:40:00,83.87,83.94,83.7,83.7,21178.0,82.9595,83.0287,82.7913,82.7913,21178.0
2024-06-20 11:50:00,83.71,83.84,83.7,83.72,32174.0,82.8012,82.9298,82.7913,82.8111,32174.0
2024-06-20 12:00:00,83.7,83.78,83.69,83.72,24683.0,82.7913,82.8705,82.7814,82.8111,24683.0
2024-06-20 12:10:00,83.72,83.8,83.69,83.71,42879.0,82.8111,82.8903,82.7814,82.8012,42879.0
2024-06-20 12:20:00,83.7,83.71,83.28,83.28,191644.0,82.7913,82.8012,82.3759,82.3759,191644.0
2024-06-20 12:30:00,83.28,83.29,83.0,83.14,115180.0,82.3759,82.3858,82.0989,82.2374,115180.0
2024-06-20 12:40:00,83.17,83.42,83.16,83.36,44049.0,82.2671,82.5144,82.2572,82.455,44049.0
2024-06-20 12:50:00,83.37,83.5,83.27,83.38,29601.0,82.4649,82.5935,82.366,82.4748,29601.0
2024-06-20 13:00:00,83.36,83.36,82.91,82.95,70918.0,82.455,82.455,82.0099,82.0495,70918.0
2024-06-20 13:10:00,82.98,83.26,82.98,83.18,40463.0,82.0792,82.3561,82.0792,82.277,40463.0
2024-06-20 13:20:00,83.17,83.17,82.94,82.98,30922.0,82.2671,82.2671,82.0396,82.0792,30922.0
2024-06-20 13:30:00,83.03,83.11,82.74,82.82,68045.0,82.1286,82.2077,81.8418,81.9209,68045.0
2024-06-20 13:40:00,82.86,83.19,82.85,83.13,73932.0,81.9605,82.2869,81.9506,82.2275,73932.0
2024-06-20 13:50:00,83.14,83.3,83.08,83.29,53312.0,82.2374,82.3957,82.1781,82.3858,53312.0
2024-06-20 14:00:00,83.3,83.57,83.3,83.53,44682.0,82.3957,82.6627,82.3957,82.6232,44682.0
2024-06-20 14:10:00,83.53,83.56,83.41,83.54,33994.0,82.6232,82.6529,82.5045,82.6331,33994.0
2024-06-20 14:20:00,83.53,83.64,83.44,83.61,38981.0,82.6232,82.732,82.5342,82.7023,38981.0
2024-06-20 14:30:00,83.63,83.66,83.37,83.41,28348.0,82.7221,82.7518,82.4649,82.5045,28348.0
2024-06-20 14:40:00,83.44,83.51,83.38,83.45,22768.0,82.5342,82.6034,82.4748,82.5441,22768.0
2024-06-20 14:50:00,83.42,83.49,83.34,83.34,26923.0,82.5144,82.5836,82.4352,82.4352,26923.0
2024-06-20 15:00:00,83.35,83.38,83.04,83.19,47479.0,82.4451,82.4748,82.1385,82.2869,47479.0
2024-06-20 15:10:00,83.17,83.29,83.14,83.14,36775.0,82.2671,82.3858,82.2374,82.2374,36775.0
2024-06-20 15:20:00,83.16,83.35,82.92,83.33,48319.0,82.2572,82.4451,82.0198,82.4254,48319.0
2024-06-20 15:30:00,83.34,83.45,83.18,83.24,34986.0,82.4352,82.5441,82.277,82.3363,34986.0
2024-06-20 15:40:00,83.25,83.45,83.24,83.3,40383.0,82.3462,82.5441,82.3363,82.3957,40383.0
2024-06-20 15:50:00,83.3,83.52,83.18,83.28,301735.0,82.3957,82.6133,82.277,82.3759,301735.0
2024-06-21 09:30:00,83.0,83.13,82.88,82.98,202051.0,82.0989,82.2275,81.9802,82.0792,202051.0
2024-06-21 09:40:00,82.93,83.01,82.58,82.85,166153.0,82.0297,82.1088,81.6835,81.9506,166153.0
2024-06-21 09:50:00,82.85,82.88,82.61,82.84,69844.0,81.9506,81.9802,81.7132,81.9407,69844.0
2024-06-21 10:00:00,82.88,82.98,82.8,82.9,42718.0,81.9802,82.0792,81.9011,82.0,42718.0
2024-06-21 10:10:00,82.88,83.11,82.88,83.03,31420.0,81.9802,82.2077,81.9802,82.1286,31420.0
2024-06-21 10:20:00,83.03,83.09,82.89,82.98,22262.0,82.1286,82.188,81.9901,82.0792,22262.0
2024-06-21 10:30:00,82.94,82.99,82.83,82.86,50389.0,82.0396,82.089,81.9308,81.9605,50389.0
2024-06-21 10:40:00,82.88,83.09,82.85,83.09,52915.0,81.9802,82.188,81.9506,82.188,52915.0
2024-06-21 10:50:00,83.06,83.13,82.94,83.12,18193.0,82.1583,82.2275,82.0396,82.2176,18193.0
2024-06-21 11:00:00,83.09,83.24,83.09,83.13,16268.0,82.188,82.3363,82.188,82.2275,16268.0
2024-06-21 11:10:00,83.13,83.22,83.09,83.22,7881.0,82.2275,82.3165,82.188,82.3165,7881.0
2024-06-21 11:20:00,83.24,83.25,82.99,83.0,33527.0,82.3363,82.3462,82.089,82.0989,33527.0
2024-06-21 11:30:00,82.99,83.1,82.87,83.04,21633.0,82.089,82.1979,81.9703,82.1385,21633.0
2024-06-21 11:40:00,83.01,83.21,83.0,83.2,22185.0,82.1088,82.3067,82.0989,82.2968,22185.0
2024-06-21 11:50:00,83.23,83.34,83.21,83.34,39756.0,82.3264,82.4352,82.3067,82.4352,39756.0
2024-06-21 12:00:00,83.37,83.38,83.25,83.25,33326.0,82.4649,82.4748,82.3462,82.3462,33326.0
2024-06-21 12:10:00,83.25,83.34,83.24,83.32,14615.0,82.3462,82.4352,82.3363,82.4155,14615.0
2024-06-21 12:20:00,83.32,83.33,83.19,83.26,7468.0,82.4155,82.4254,82.2869,82.3561,7468.0
2024-06-21 12:30:00,83.27,83.27,83.19,83.22,54924.0,82.366,82.366,82.2869,82.3165,54924.0
2024-06-21 12:40:00,83.23,83.26,83.09,83.1,44269.0,82.3264,82.3561,82.188,82.1979,44269.0
2024-06-21 12:50:00,83.05,83.17,83.01,83.06,14098.0,82.1484,82.2671,82.1088,82.1583,14098.0
2024-06-21 13:00:00,83.03,83.11,82.97,83.08,14548.0,82.1286,82.2077,82.0693,82.1781,14548.0
2024-06-21 13:10:00,83.1,83.13,82.91,82.91,10413.0,82.1979,82.2275,82.0099,82.0099,10413.0
2024-06-21 13:20:00,82.88,82.95,82.87,82.92,15309.0,81.9802,82.0495,81.9703,82.0198,15309.0
2024-06-21 13:30:00,82.87,82.92,82.75,82.87,39295.0,81.9703,82.0198,81.8516,81.9703,39295.0
2024-06-21 13:40:00,82.84,82.88,82.8,82.88,7059.0,81.9407,81.9802,81.9011,81.9802,7059.0
2024-06-21 13:50:00,82.89,83.02,82.85,82.86,19007.0,81.9901,82.1187,81.9506,81.9605,19007.0
2024-06-21 14:00:00,82.85,82.92,82.8,82.89,12455.0,81.9506,82.0198,81.9011,81.9901,12455.0
2024-06-21 14:10:00,82.91,83.06,82.9,83.02,26616.0,82.0099,82.1583,82.0,82.1187,26616.0
2024-06-21 14:20:00,83.05,83.1,82.95,83.09,16501.0,82.1484,82.1979,82.0495,82.188,16501.0
2024-06-21 14:30:00,83.07,83.07,82.9,82.95,22563.0,82.1682,82.1682,82.0,82.0495,22563.0
2024-06-21 14:40:00,82.95,83.01,82.91,82.91,16581.0,82.0495,82.1088,82.0099,82.0099,16581.0
2024-06-21 14:50:00,82.92,82.98,82.87,82.95,10838.0,82.0198,82.0792,81.9703,82.0495,10838.0
2024-06-21 15:00:00,82.95,83.12,82.94,83.03,44100.0,82.0495,82.2176,82.0396,82.1286,44100.0
2024-06-21 15:10:00,83.02,83.1,83.0,83.06,28431.0,82.1187,82.1979,82.0989,82.1583,28431.0
2024-06-21 15:20:00,83.05,83.08,82.98,82.98,29188.0,82.1484,82.1781,82.0792,82.0792,29188.0
2024-06-21 15:30:00,83.0,83.12,82.95,83.05,33253.0,82.0989,82.2176,82.0495,82.1484,33253.0
2024-06-21 15:40:00,83.04,83.05,82.92,82.95,117784.0,82.1385,82.1484,82.0198,82.0495,117784.0
2024-06-21 15:50:00,82.96,83.23,82.9,82.9,223017.0,82.0594,82.3264,82.0,82.0,223017.0
2024-06-24 09:30:00,82.95,83.01,82.89,83.01,294778.0,82.0495,82.1088,81.9901,82.1088,294778.0
2024-06-24 09:40:00,83.01,83.01,82.78,82.85,65399.0,82.1088,82.1088,81.8813,81.9506,65399.0
2024-06-24 09:50:00,82.89,83.4,82.88,83.35,68628.0,81.9901,82.4946,81.9802,82.4451,68628.0
2024-06-24 10:00:00,83.36,83.75,83.34,83.73,51815.0,82.455,82.8408,82.4352,82.821,51815.0
2024-06-24 10:10:00,83.73,83.73,83.43,83.56,36790.0,82.821,82.821,82.5243,82.6529,36790.0
2024-06-24 10:20:00,83.53,83.63,83.23,83.29,61298.0,82.6232,82.7221,82.3264,82.3858,61298.0
2024-06-24 10:30:00,83.29,83.55,83.27,83.55,81696.0,82.3858,82.643,82.366,82.643,81696.0
2024-06-24 10:40:00,83.49,83.49,83.12,83.12,56173.0,82.5836,82.5836,82.2176,82.2176,56173.0
2024-06-24 10:50:00,83.09,83.47,83.08,83.45,42224.0,82.188,82.5638,82.1781,82.5441,42224.0
2024-06-24 11:00:00,83.48,83.5,83.37,83.38,26470.0,82.5737,82.5935,82.4649,82.4748,26470.0
2024-06-24 11:10:00,83.44,83.55,83.43,83.54,11021.0,82.5342,82.643,82.5243,82.6331,11021.0
2024-06-24 11:20:00,83.56,83.56,83.32,83.51,11976.0,82.6529,82.6529,82.4155,82.6034,11976.0
2024-06-24 11:30:00,83.5,83.55,83.44,83.53,4584.0,82.5935,82.643,82.5342,82.6232,4584.0
2024-06-24 11:40:00,83.51,83.55,83.43,83.43,18076.0,82.6034,82.643,82.5243,82.5243,18076.0
2024-06-24 11:50:00,83.44,83.51,83.38,83.5,11168.0,82.5342,82.6034,82.4748,82.5935,11168.0
2024-06-24 12:00:00,83.5,83.52,83.4,83.44,12537.0,82.5935,82.6133,82.4946,82.5342,12537.0
2024-06-24 12:10:00,83.4,83.5,83.33,83.5,12807.0,82.4946,82.5935,82.4254,82.5935,12807.0
2024-06-24 12:20:00,83.49,83.49,83.42,83.43,6336.0,82.5836,82.5836,82.5144,82.5243,6336.0
2024-06-24 12:30:00,83.43,83.51,83.43,83.45,6799.0,82.5243,82.6034,82.5243,82.5441,6799.0
2024-06-24 12:40:00,83.47,83.47,83.32,83.42,20784.0,82.5638,82.5638,82.4155,82.5144,20784.0
2024-06-24 12:50:00,83.36,83.37,83.11,83.2,26762.0,82.455,82.4649,82.2077,82.2968,26762.0
2024-06-24 13:00:00,83.22,83.23,82.89,82.94,60325.0,82.3165,82.3264,81.9901,82.0396,60325.0
2024-06-24 13:10:00,82.95,83.03,82.85,82.98,131550.0,82.0495,82.1286,81.9506,82.0792,131550.0
2024-06-24 13:20:00,82.97,83.02,82.86,82.95,35558.0,82.0693,82.1187,81.9605,82.0495,35558.0
2024-06-24 13:30:00,82.9,83.02,82.74,83.01,51557.0,82.0,82.1187,81.8418,82.1088,51557.0
2024-06-24 13:40:00,83.0,83.01,82.85,82.88,21009.0,82.0989,82.1088,81.9506,81.9802,21009.0
2024-06-24 13:50:00,82.88,82.97,82.79,82.84,26237.0,81.9802,82.0693,81.8912,81.9407,26237.0
2024-06-24 14:00:00,82.83,82.87,82.71,82.81,34460.0,81.9308,81.9703,81.8121,81.911,34460.0
2024-06-24 14:10:00,82.79,82.81,82.68,82.78,42862.0,81.8912,81.911,81.7824,81.8813,42862.0
2024-06-24 14:20:00,82.78,82.84,82.71,82.78,35856.0,81.8813,81.9407,81.8121,81.8813,35856.0
2024-06-24 14:30:00,82.77,82.87,82.7,82.87,54865.0,81.8714,81.9703,81.8022,81.9703,54865.0
2024-06-24 14:40:00,82.84,82.99,82.82,82.97,33025.0,81.9407,82.089,81.9209,82.0693,33025.0
2024-06-24 14:50:00,82.98,83.04,82.88,82.92,31946.0,82.0792,82.1385,81.9802,82.0198,31946.0
2024-06-24 15:00:00,82.91,83.04,82.89,83.02,36701.0,82.0099,82.1385,81.9901,82.1187,36701.0
2024-06-24 15:10:00,83.03,83.05,82.86,82.9,27454.0,82.1286,82.1484,81.9605,82.0,27454.0
2024-06-24 15:20:00,82.89,82.97,82.85,82.92,47964.0,81.9901,82.0693,81.9506,82.0198,47964.0
2024-06-24 15:30:00,82.92,82.97,82.85,82.88,27310.0,82.0198,82.0693,81.9506,81.9802,27310.0
2024-06-24 15:40:00,82.9,82.92,82.68,82.73,27534.0,82.0,82.0198,81.7824,81.8319,27534.0
2024-06-24 15:50:00,82.74,82.84,82.44,82.48,361503.0,81.8418,81.9407,81.545,81.5846,361503.0
2024-06-25 09:30:00,82.83,82.86,82.62,82.68,162281.0,81.9308,81.9605,81.7231,81.7824,162281.0
2024-06-25 09:40:00,82.68,82.78,82.65,82.73,59728.0,81.7824,81.8813,81.7527,81.8319,59728.0
2024-06-25 09:50:00,82.73,82.77,82.55,82.55,27139.0,81.8319,81.8714,81.6538,81.6538,27139.0
2024-06-25 10:00:00,82.61,82.84,82.61,82.79,49311.0,81.7132,81.9407,81.7132,81.8912,49311.0
2024-06-25 10:10:00,82.76,82.89,82.73,82.79,21451.0,81.8615,81.9901,81.8319,81.8912,21451.0
2024-06-25 10:20:00,82.81,82.86,82.74,82.8,27188.0,81.911,81.9605,81.8418,81.9011,27188.0
2024-06-25 10:30:00,82.85,82.92,82.76,82.83,13615.0,81.9506,82.0198,81.8615,81.9308,13615.0
2024-06-25 10:40:00,82.84,82.86,82.74,82.77,9315.0,81.9407,81.9605,81.8418,81.8714,9315.0
2024-06-25 10:50:00,82.78,82.79,82.68,82.74,42126.0,81.8813,81.8912,81.7824,81.8418,42126.0
2024-06-25 11:00:00,82.74,82.81,82.71,82.72,29286.0,81.8418,81.911,81.8121,81.822,29286.0
2024-06-25 11:10:00,82.71,82.98,82.7,82.92,72119.0,81.8121,82.0792,81.8022,82.0198,72119.0
2024-06-25 11:20:00,82.94,82.97,82.79,82.85,27477.0,82.0396,82.0693,81.8912,81.9506,27477.0
2024-06-25 11:30:00,82.86,82.93,82.85,82.88,11531.0,81.9605,82.0297,81.9506,81.9802,11531.0
2024-06-25 11:40:00,82.86,82.93,82.83,82.87,12728.0,81.9605,82.0297,81.9308,81.9703,12728.0
2024-06-25 11:50:00,82.87,82.97,82.86,82.94,44855.0,81.9703,82.0693,81.9605,82.0396,44855.0
2024-06-25 12:00:00,82.92,82.93,82.86,82.89,32211.0,82.0198,82.0297,81.9605,81.9901,32211.0
2024-06-25 12:10:00,82.87,82.87,82.73,82.78,8961.0,81.9703,81.9703,81.8319,81.8813,8961.0
2024-06-25 12:20:00,82.78,82.79,82.67,82.73,15266.0,81.8813,81.8912,81.7725,81.8319,15266.0
2024-06-25 12:30:00,82.72,82.72,82.56,82.64,24705.0,81.822,81.822,81.6637,81.7428,24705.0
2024-06-25 12:40:00,82.65,82.65,82.4,82.53,85617.0,81.7527,81.7527,81.5054,81.634,85617.0
2024-06-25 12:50:00,82.57,82.59,82.4,82.5,144901.0,81.6736,81.6934,81.5054,81.6044,144901.0
2024-06-25 13:00:00,82.51,82.54,82.39,82.52,19617.0,81.6143,81.6439,81.4956,81.6241,19617.0
2024-06-25 13:10:00,82.55,82.66,82.55,82.62,14031.0,81.6538,81.7626,81.6538,81.7231,14031.0
2024-06-25 13:20:00,82.61,82.73,82.61,82.73,34259.0,81.7132,81.8319,81.7132,81.8319,34259.0
2024-06-25 13:30:00,82.75,82.76,82.67,82.72,9119.0,81.8516,81.8615,81.7725,81.822,9119.0
2024-06-25 13:40:00,82.75,82.83,82.75,82.83,13224.0,81.8516,81.9308,81.8516,81.9308,13224.0
2024-06-25 13:50:00,82.83,82.87,82.79,82.83,8744.0,81.9308,81.9703,81.8912,81.9308,8744.0
2024-06-25 14:00:00,82.84,82.89,82.78,82.88,24515.0,81.9407,81.9901,81.8813,81.9802,24515.0
2024-06-25 14:10:00,82.88,82.98,82.88,82.92,139698.0,81.9802,82.0792,81.9802,82.0198,139698.0
2024-06-25 14:20:00,82.91,83.1,82.87,83.1,61542.0,82.0099,82.1979,81.9703,82.1979,61542.0
2024-06-25 14:30:00,83.09,83.09,82.96,82.96,19651.0,82.188,82.188,82.0594,82.0594,19651.0
2024-06-25 14:40:00,82.98,83.05,82.79,82.88,37417.0,82.0792,82.1484,81.8912,81.9802,37417.0
2024-06-25 14:50:00,82.91,82.97,82.89,82.97,6916.0,82.0099,82.0693,81.9901,82.0693,6916.0
2024-06-25 15:00:00,82.97,83.01,82.91,82.96,98128.0,82.0693,82.1088,82.0099,82.0594,98128.0
2024-06-25 15:10:00,82.96,83.07,82.92,83.01,18539.0,82.0594,82.1682,82.0198,82.1088,18539.0
2024-06-25 15:20:00,83.05,83.17,83.02,83.16,31881.0,82.1484,82.2671,82.1187,82.2572,31881.0
2024-06-25 15:30:00,83.14,83.14,83.03,83.06,58208.0,82.2374,82.2374,82.1286,82.1583,58208.0
2024-06-25 15:40:00,83.03,83.08,82.96,82.97,61703.0,82.1286,82.1781,82.0594,82.0693,61703.0
2024-06-25 15:50:00,82.97,83.2,82.9,83.08,156290.0,82.0693,82.2968,82.0,82.1781,156290.0
2024-06-26 09:30:00,82.53,82.61,82.4,82.49,115851.0,81.8218,81.9011,81.693,81.7822,115851.0
2024-06-26 09:40:00,82.51,82.66,82.5,82.66,63898.0,81.802,81.9507,81.7921,81.9507,63898.0
2024-06-26 09:50:00,82.66,82.75,82.57,82.58,68202.0,81.9507,82.0399,81.8615,81.8714,68202.0
2024-06-26 10:00:00,82.66,82.82,82.61,82.74,38659.0,81.9507,82.1093,81.9011,82.03,38659.0
2024-06-26 10:10:00,82.75,82.81,82.7,82.79,17605.0,82.0399,82.0994,81.9904,82.0796,17605.0
2024-06-26 10:20:00,82.77,82.88,82.52,82.56,57564.0,82.0598,82.1688,81.8119,81.8516,57564.0
2024-06-26 10:30:00,82.58,82.71,82.56,82.59,42546.0,81.8714,82.0003,81.8516,81.8813,42546.0
2024-06-26 10:40:00,82.61,82.76,82.56,82.73,23364.0,81.9011,82.0499,81.8516,82.0201,23364.0
2024-06-26 10:50:00,82.73,82.79,82.66,82.69,18236.0,82.0201,82.0796,81.9507,81.9805,18236.0
2024-06-26 11:00:00,82.7,82.75,82.53,82.54,49425.0,81.9904,82.0399,81.8218,81.8317,49425.0
2024-06-26 11:10:00,82.54,82.6,82.33,82.6,66576.0,81.8317,81.8912,81.6236,81.8912,66576.0
2024-06-26 11:20:00,82.59,82.72,82.59,82.61,31879.0,81.8813,82.0102,81.8813,81.9011,31879.0
2024-06-26 11:30:00,82.61,82.67,82.54,82.64,15824.0,81.9011,81.9606,81.8317,81.9309,15824.0
2024-06-26 11:40:00,82.65,82.82,82.6,82.82,18694.0,81.9408,82.1093,81.8912,82.1093,18694.0
2024-06-26 11:50:00,82.83,83.05,82.82,83.03,26818.0,82.1193,82.3374,82.1093,82.3175,26818.0
2024-06-26 12:00:00,83.03,83.03,82.93,82.98,19676.0,82.3175,82.3175,82.2184,82.268,19676.0
2024-06-26 12:10:00,83.0,83.0,82.94,82.99,17459.0,82.2878,82.2878,82.2283,82.2779,17459.0
2024-06-26 12:20:00,82.99,83.06,82.91,83.03,16417.0,82.2779,82.3473,82.1986,82.3175,16417.0
2024-06-26 12:30:00,82.98,83.01,82.87,82.9,19661.0,82.268,82.2977,82.1589,82.1887,19661.0
2024-06-26 12:40:00,82.9,82.94,82.72,82.75,21907.0,82.1887,82.2283,82.0102,82.0399,21907.0
2024-06-26 12:50:00,82.75,82.87,82.74,82.82,19878.0,82.0399,82.1589,82.03,82.1093,19878.0
2024-06-26 13:00:00,82.84,82.86,82.75,82.8,20138.0,82.1292,82.149,82.0399,82.0895,20138.0
2024-06-26 13:10:00,82.82,82.93,82.75,82.75,11628.0,82.1093,82.2184,82.0399,82.0399,11628.0
2024-06-26 13:20:00,82.7,82.79,82.64,82.79,30165.0,81.9904,82.0796,81.9309,82.0796,30165.0
2024-06-26 13:30:00,82.78,82.82,82.73,82.8,9933.0,82.0697,82.1093,82.0201,82.0895,9933.0
2024-06-26 13:40:00,82.8,82.82,82.74,82.77,18624.0,82.0895,82.1093,82.03,82.0598,18624.0
2024-06-26 13:50:00,82.78,82.92,82.75,82.91,19245.0,82.0697,82.2085,82.0399,82.1986,19245.0
2024-06-26 14:00:00,82.89,82.89,82.78,82.86,19359.0,82.1787,82.1787,82.0697,82.149,19359.0
2024-06-26 14:10:00,82.84,82.89,82.79,82.84,18365.0,82.1292,82.1787,82.0796,82.1292,18365.0
2024-06-26 14:20:00,82.84,82.91,82.81,82.86,20613.0,82.1292,82.1986,82.0994,82.149,20613.0
2024-06-26 14:30:00,82.85,82.87,82.77,82.77,6907.0,82.1391,82.1589,82.0598,82.0598,6907.0
2024-06-26 14:40:00,82.78,82.97,82.72,82.95,11814.0,82.0697,82.2581,82.0102,82.2382,11814.0
2024-06-26 14:50:00,82.94,82.97,82.8,82.81,18437.0,82.2283,82.2581,82.0895,82.0994,18437.0
2024-06-26 15:00:00,82.82,82.83,82.69,82.75,34366.0,82.1093,82.1193,81.9805,82.0399,34366.0
2024-06-26 15:10:00,82.73,82.79,82.67,82.75,31736.0,82.0201,82.0796,81.9606,82.0399,31736.0
2024-06-26 15:20:00,82.73,82.84,82.73,82.82,13689.0,82.0201,82.1292,82.0201,82.1093,13689.0
2024-06-26 15:30:00,82.82,82.91,82.77,82.87,17768.0,82.1093,82.1986,82.0598,82.1589,17768.0
2024-06-26 15:40:00,82.88,82.92,82.83,82.84,24167.0,82.1688,82.2085,82.1193,82.1292,24167.0
2024-06-26 15:50:00,82.86,83.31,82.85,83.13,182468.0,82.149,82.5951,82.1391,82.4167,182468.0
2024-06-27 09:30:00,83.03,83.45,83.01,83.44,139957.0,82.3175,82.7339,82.2977,82.724,139957.0
2024-06-27 09:40:00,83.42,83.48,83.29,83.3,77741.0,82.7042,82.7637,82.5753,82.5852,77741.0
2024-06-27 09:50:00,83.29,83.29,82.98,83.25,125614.0,82.5753,82.5753,82.268,82.5357,125614.0
2024-06-27 10:00:00,83.28,83.36,83.16,83.26,39454.0,82.5654,82.6447,82.4464,82.5456,39454.0
2024-06-27 10:10:00,83.27,83.51,83.26,83.32,40606.0,82.5555,82.7934,82.5456,82.6051,40606.0
2024-06-27 10:20:00,83.3,83.44,83.29,83.4,31588.0,82.5852,82.724,82.5753,82.6844,31588.0
2024-06-27 10:30:00,83.39,83.45,83.31,83.44,28423.0,82.6745,82.7339,82.5951,82.724,28423.0
2024-06-27 10:40:00,83.43,83.48,83.26,83.27,14012.0,82.7141,82.7637,82.5456,82.5555,14012.0
2024-06-27 10:50:00,83.26,83.26,83.12,83.21,79562.0,82.5456,82.5456,82.4068,82.496,79562.0
2024-06-27 11:00:00,83.23,83.24,83.06,83.1,38119.0,82.5158,82.5257,82.3473,82.3869,38119.0
2024-06-27 11:10:00,83.09,83.17,83.08,83.15,53695.0,82.377,82.4563,82.3671,82.4365,53695.0
2024-06-27 11:20:00,83.13,83.13,82.9,83.0,40973.0,82.4167,82.4167,82.1887,82.2878,40973.0
2024-06-27 11:30:00,83.0,83.0,82.83,82.95,72279.0,82.2878,82.2878,82.1193,82.2382,72279.0
2024-06-27 11:40:00,82.93,82.99,82.82,82.96,31065.0,82.2184,82.2779,82.1093,82.2481,31065.0
2024-06-27 11:50:00,82.95,83.01,82.91,82.98,59767.0,82.2382,82.2977,82.1986,82.268,59767.0
2024-06-27 12:00:00,82.98,83.1,82.95,83.07,46503.0,82.268,82.3869,82.2382,82.3572,46503.0
2024-06-27 12:10:00,83.09,83.17,83.09,83.11,31448.0,82.377,82.4563,82.377,82.3969,31448.0
2024-06-27 12:20:00,83.12,83.22,83.12,83.17,27108.0,82.4068,82.5059,82.4068,82.4563,27108.0
2024-06-27 12:30:00,83.19,83.22,83.15,83.18,18543.0,82.4762,82.5059,82.4365,82.4663,18543.0
2024-06-27 12:40:00,83.19,83.25,83.11,83.18,20530.0,82.4762,82.5357,82.3969,82.4663,20530.0
2024-06-27 12:50:00,83.18,83.24,83.12,83.12,8206.0,82.4663,82.5257,82.4068,82.4068,8206.0
2024-06-27 13:00:00,83.15,83.26,83.14,83.25,15097.0,82.4365,82.5456,82.4266,82.5357,15097.0
2024-06-27 13:10:00,83.23,83.24,83.12,83.12,15224.0,82.5158,82.5257,82.4068,82.4068,15224.0
2024-06-27 13:20:00,83.13,83.31,83.12,83.3,11139.0,82.4167,82.5951,82.4068,82.5852,11139.0
2024-06-27 13:30:00,83.3,83.32,83.23,83.31,8028.0,82.5852,82.6051,82.5158,82.5951,8028.0
2024-06-27 13:40:00,83.32,83.35,83.26,83.28,9350.0,82.6051,82.6348,82.5456,82.5654,9350.0
2024-06-27 13:50:00,83.27,83.28,83.16,83.16,7213.0,82.5555,82.5654,82.4464,82.4464,7213.0
2024-06-27 14:00:00,83.14,83.14,82.89,83.0,42003.0,82.4266,82.4266,82.1787,82.2878,42003.0
2024-06-27 14:10:00,83.03,83.03,82.81,82.91,17778.0,82.3175,82.3175,82.0994,82.1986,17778.0
2024-06-27 14:20:00,82.9,82.95,82.85,82.85,24953.0,82.1887,82.2382,82.1391,82.1391,24953.0
2024-06-27 14:30:00,82.82,82.93,82.8,82.84,34093.0,82.1093,82.2184,82.0895,82.1292,34093.0
2024-06-27 14:40:00,82.84,82.96,82.81,82.95,11401.0,82.1292,82.2481,82.0994,82.2382,11401.0
2024-06-27 14:50:00,82.94,83.06,82.94,83.03,15492.0,82.2283,82.3473,82.2283,82.3175,15492.0
2024-06-27 15:00:00,83.04,83.09,82.99,83.09,24666.0,82.3275,82.377,82.2779,82.377,24666.0
2024-06-27 15:10:00,83.08,83.13,83.01,83.04,20450.0,82.3671,82.4167,82.2977,82.3275,20450.0
2024-06-27 15:20:00,83.05,83.16,83.05,83.16,7667.0,82.3374,82.4464,82.3374,82.4464,7667.0
2024-06-27 15:30:00,83.15,83.17,83.09,83.15,11749.0,82.4365,82.4563,82.377,82.4365,11749.0
2024-06-27 15:40:00,83.15,83.2,83.07,83.1,22746.0,82.4365,82.4861,82.3572,82.3869,22746.0
2024-06-27 15:50:00,83.1,83.34,82.98,83.34,109008.0,82.3869,82.6249,82.268,82.6249,109008.0
2024-06-28 09:30:00,83.52,83.76,83.38,83.73,114040.0,82.8033,83.0413,82.6645,83.0115,114040.0
2024-06-28 09:40:00,83.75,83.82,83.66,83.8,37089.0,83.0314,83.1008,82.9421,83.0809,37089.0
2024-06-28 09:50:00,83.81,83.86,83.79,83.81,49247.0,83.0909,83.1404,83.071,83.0909,49247.0
2024-06-28 10:00:00,83.83,84.39,83.83,84.35,98213.0,83.1107,83.6659,83.1107,83.6262,98213.0
2024-06-28 10:10:00,84.37,84.48,84.21,84.23,146473.0,83.646,83.7551,83.4874,83.5072,146473.0
2024-06-28 10:20:00,84.23,84.41,84.21,84.26,58899.0,83.5072,83.6857,83.4874,83.537,58899.0
2024-06-28 10:30:00,84.26,84.42,84.26,84.26,38675.0,83.537,83.6956,83.537,83.537,38675.0
2024-06-28 10:40:00,84.27,84.32,84.1,84.31,35544.0,83.5469,83.5965,83.3784,83.5866,35544.0
2024-06-28 10:50:00,84.33,84.34,83.85,83.98,91228.0,83.6064,83.6163,83.1305,83.2594,91228.0
2024-06-28 11:00:00,83.96,83.96,83.57,83.63,124510.0,83.2396,83.2396,82.8529,82.9124,124510.0
2024-06-28 11:10:00,83.62,83.74,83.6,83.72,59499.0,82.9025,83.0215,82.8827,83.0016,59499.0
2024-06-28 11:20:00,83.72,83.85,83.61,83.71,28243.0,83.0016,83.1305,82.8926,82.9917,28243.0
2024-06-28 11:30:00,83.71,83.85,83.68,83.85,33982.0,82.9917,83.1305,82.962,83.1305,33982.0
2024-06-28 11:40:00,83.84,83.88,83.67,83.68,73191.0,83.1206,83.1603,82.9521,82.962,73191.0
2024-06-28 11:50:00,83.7,83.79,83.67,83.71,15413.0,82.9818,83.071,82.9521,82.9917,15413.0
2024-06-28 12:00:00,83.7,83.71,83.41,83.47,43603.0,82.9818,82.9917,82.6943,82.7538,43603.0
2024-06-28 12:10:00,83.42,83.46,83.25,83.32,60770.0,82.7042,82.7439,82.5357,82.6051,60770.0
2024-06-28 12:20:00,83.32,83.51,83.28,83.48,31098.0,82.6051,82.7934,82.5654,82.7637,31098.0
2024-06-28 12:30:00,83.47,83.52,83.13,83.14,92883.0,82.7538,82.8033,82.4167,82.4266,92883.0
2024-06-28 12:40:00,83.11,83.24,83.03,83.19,81215.0,82.3969,82.5257,82.3175,82.4762,81215.0
2024-06-28 12:50:00,83.21,83.29,83.16,83.27,12339.0,82.496,82.5753,82.4464,82.5555,12339.0
2024-06-28 13:00:00,83.27,83.44,83.18,83.44,42468.0,82.5555,82.724,82.4663,82.724,42468.0
2024-06-28 13:10:00,83.44,83.45,83.38,83.4,7851.0,82.724,82.7339,82.6645,82.6844,7851.0
2024-06-28 13:20:00,83.41,83.47,83.28,83.32,13383.0,82.6943,82.7538,82.5654,82.6051,13383.0
2024-06-28 13:30:00,83.26,83.32,83.19,83.26,30015.0,82.5456,82.6051,82.4762,82.5456,30015.0
2024-06-28 13:40:00,83.24,83.27,83.15,83.17,40576.0,82.5257,82.5555,82.4365,82.4563,40576.0
2024-06-28 13:50:00,83.2,83.23,83.14,83.17,18079.0,82.4861,82.5158,82.4266,82.4563,18079.0
2024-06-28 14:00:00,83.18,83.31,83.13,83.28,32533.0,82.4663,82.5951,82.4167,82.5654,32533.0
2024-06-28 14:10:00,83.3,83.35,83.25,83.26,11820.0,82.5852,82.6348,82.5357,82.5456,11820.0
2024-06-28 14:20:00,83.23,83.24,82.96,83.01,60337.0,82.5158,82.5257,82.2481,82.2977,60337.0
2024-06-28 14:30:00,82.98,83.07,82.95,82.98,22866.0,82.268,82.3572,82.2382,82.268,22866.0
2024-06-28 14:40:00,82.98,83.04,82.87,82.87,50369.0,82.268,82.3275,82.1589,82.1589,50369.0
2024-06-28 14:50:00,82.88,82.96,82.87,82.89,57689.0,82.1688,82.2481,82.1589,82.1787,57689.0
2024-06-28 15:00:00,82.9,82.92,82.79,82.84,54894.0,82.1887,82.2085,82.0796,82.1292,54894.0
2024-06-28 15:10:00,82.82,82.85,82.76,82.84,159890.0,82.1093,82.1391,82.0499,82.1292,159890.0
2024-06-28 15:20:00,82.87,82.9,82.8,82.82,23896.0,82.1589,82.1887,82.0895,82.1093,23896.0
2024-06-28 15:30:00,82.83,82.85,82.26,82.74,172643.0,82.1193,82.1391,81.5542,82.03,172643.0
2024-06-28 15:40:00,82.79,83.01,82.76,82.88,103838.0,82.0796,82.2977,82.0499,82.1688,103838.0
2024-06-28 15:50:00,82.87,83.0,82.51,82.64,225920.0,82.1589,82.2878,81.802,81.9309,225920.0
2024-07-01 09:30:00,83.05,83.11,82.93,82.98,125135.0,82.3374,82.3969,82.2184,82.268,125135.0
2024-07-01 09:40:00,82.96,83.01,82.65,82.67,80678.0,82.2481,82.2977,81.9408,81.9606,80678.0
2024-07-01 09:50:00,82.66,82.83,82.58,82.78,86822.0,81.9507,82.1193,81.8714,82.0697,86822.0
2024-07-01 10:00:00,82.81,82.99,82.78,82.79,155161.0,82.0994,82.2779,82.0697,82.0796,155161.0
2024-07-01 10:10:00,82.79,82.8,82.12,82.61,121265.0,82.0796,82.0895,81.4154,81.9011,121265.0
2024-07-01 10:20:00,82.59,82.69,82.48,82.64,43094.0,81.8813,81.9805,81.7723,81.9309,43094.0
2024-07-01 10:30:00,82.65,82.66,82.35,82.36,55515.0,81.9408,81.9507,81.6434,81.6533,55515.0
2024-07-01 10:40:00,82.35,82.41,82.19,82.23,49739.0,81.6434,81.7029,81.4848,81.5244,49739.0
2024-07-01 10:50:00,82.25,82.41,82.11,82.36,62391.0,81.5442,81.7029,81.4054,81.6533,62391.0
2024-07-01 11:00:00,82.34,82.45,82.22,82.35,38603.0,81.6335,81.7425,81.5145,81.6434,38603.0
2024-07-01 11:10:00,82.36,82.53,82.33,82.45,47850.0,81.6533,81.8218,81.6236,81.7425,47850.0
2024-07-01 11:20:00,82.48,82.63,82.37,82.62,383805.0,81.7723,81.921,81.6632,81.9111,383805.0
2024-07-01 11:30:00,82.6,82.62,82.46,82.52,126333.0,81.8912,81.9111,81.7524,81.8119,126333.0
2024-07-01 11:40:00,82.53,82.61,82.46,82.57,102226.0,81.8218,81.9011,81.7524,81.8615,102226.0
2024-07-01 11:50:00,82.6,82.7,82.56,82.67,24418.0,81.8912,81.9904,81.8516,81.9606,24418.0
2024-07-01 12:00:00,82.68,82.82,82.55,82.81,113662.0,81.9705,82.1093,81.8417,82.0994,113662.0
2024-07-01 12:10:00,82.84,82.91,82.74,82.85,30411.0,82.1292,82.1986,82.03,82.1391,30411.0
2024-07-01 12:20:00,82.88,82.93,82.84,82.92,39835.0,82.1688,82.2184,82.1292,82.2085,39835.0
2024-07-01 12:30:00,82.9,82.94,82.86,82.93,14368.0,82.1887,82.2283,82.149,82.2184,14368.0
2024-07-01 12:40:00,82.9,82.96,82.87,82.87,29301.0,82.1887,82.2481,82.1589,82.1589,29301.0
2024-07-01 12:50:00,82.86,82.9,82.81,82.83,8101.0,82.149,82.1887,82.0994,82.1193,8101.0
2024-07-01 13:00:00,82.86,82.89,82.76,82.83,22692.0,82.149,82.1787,82.0499,82.1193,22692.0
2024-07-01 13:10:00,82.82,82.91,82.82,82.87,15592.0,82.1093,82.1986,82.1093,82.1589,15592.0
2024-07-01 13:20:00,82.9,82.93,82.74,82.88,8226.0,82.1887,82.2184,82.03,82.1688,8226.0
2024-07-01 13:30:00,82.87,82.92,82.82,82.85,12163.0,82.1589,82.2085,82.1093,82.1391,12163.0
2024-07-01 13:40:00,82.9,82.93,82.84,82.84,8460.0,82.1887,82.2184,82.1292,82.1292,8460.0
2024-07-01 13:50:00,82.83,82.87,82.8,82.83,6396.0,82.1193,82.1589,82.0895,82.1193,6396.0
2024-07-01 14:00:00,82.78,82.89,82.72,82.87,5461.0,82.0697,82.1787,82.0102,82.1589,5461.0
2024-07-01 14:10:00,82.88,83.06,82.88,83.05,26626.0,82.1688,82.3473,82.1688,82.3374,26626.0
2024-07-01 14:20:00,83.05,83.05,82.8,82.8,15671.0,82.3374,82.3374,82.0895,82.0895,15671.0
2024-07-01 14:30:00,82.78,82.84,82.71,82.81,17287.0,82.0697,82.1292,82.0003,82.0994,17287.0
2024-07-01 14:40:00,82.79,82.84,82.74,82.75,43988.0,82.0796,82.1292,82.03,82.0399,43988.0
2024-07-01 14:50:00,82.79,82.83,82.76,82.78,4295.0,82.0796,82.1193,82.0499,82.0697,4295.0
2024-07-01 15:00:00,82.75,82.88,82.72,82.88,21460.0,82.0399,82.1688,82.0102,82.1688,21460.0
2024-07-01 15:10:00,82.87,82.9,82.82,82.82,10211.0,82.1589,82.1887,82.1093,82.1093,10211.0
2024-07-01 15:20:00,82.8,82.8,82.51,82.67,49679.0,82.0895,82.0895,81.802,81.9606,49679.0
2024-07-01 15:30:00,82.66,82.84,82.65,82.77,62693.0,81.9507,82.1292,81.9408,82.0598,62693.0
2024-07-01 15:40:00,82.79,82.83,82.76,82.79,23590.0,82.0796,82.1193,82.0499,82.0796,23590.0
2024-07-01 15:50:00,82.8,83.12,82.8,82.97,223032.0,82.0895,82.4068,82.0895,82.2581,223032.0
2024-07-02 09:30:00,82.45,82.9,82.43,82.9,127097.0,81.7425,82.1887,81.7227,82.1887,127097.0
2024-07-02 09:40:00,82.85,83.04,82.84,82.89,43014.0,82.1391,82.3275,82.1292,82.1787,43014.0
2024-07-02 09:50:00,82.86,82.93,82.75,82.86,60950.0,82.149,82.2184,82.0399,82.149,60950.0
2024-07-02 10:00:00,82.92,83.05,82.71,82.87,58052.0,82.2085,82.3374,82.0003,82.1589,58052.0
2024-07-02 10:10:00,82.87,82.92,82.68,82.91,39594.0,82.1589,82.2085,81.9705,82.1986,39594.0
2024-07-02 10:20:00,82.91,82.93,82.74,82.93,30423.0,82.1986,82.2184,82.03,82.2184,30423.0
2024-07-02 10:30:00,82.93,83.05,82.93,83.04,27110.0,82.2184,82.3374,82.2184,82.3275,27110.0
2024-07-02 10:40:00,83.06,83.11,82.86,82.98,28384.0,82.3473,82.3969,82.149,82.268,28384.0
2024-07-02 10:50:00,83.04,83.13,83.0,83.07,20827.0,82.3275,82.4167,82.2878,82.3572,20827.0
2024-07-02 11:00:00,83.08,83.13,83.04,83.12,27993.0,82.3671,82.4167,82.3275,82.4068,27993.0
2024-07-02 11:10:00,83.09,83.13,83.03,83.06,24844.0,82.377,82.4167,82.3175,82.3473,24844.0
2024-07-02 11:20:00,83.05,83.17,82.98,83.13,46947.0,82.3374,82.4563,82.268,82.4167,46947.0
2024-07-02 11:30:00,83.17,83.27,83.15,83.26,21749.0,82.4563,82.5555,82.4365,82.5456,21749.0
2024-07-02 11:40:00,83.25,83.29,83.2,83.2,28680.0,82.5357,82.5753,82.4861,82.4861,28680.0
2024-07-02 11:50:00,83.22,83.24,83.01,83.03,21729.0,82.5059,82.5257,82.2977,82.3175,21729.0
2024-07-02 12:00:00,83.04,83.04,82.94,82.96,18676.0,82.3275,82.3275,82.2283,82.2481,18676.0
2024-07-02 12:10:00,82.93,83.0,82.88,82.98,17377.0,82.2184,82.2878,82.1688,82.268,17377.0
2024-07-02 12:20:00,83.0,83.12,82.96,83.09,18954.0,82.2878,82.4068,82.2481,82.377,18954.0
2024-07-02 12:30:00,83.09,83.1,83.02,83.03,21433.0,82.377,82.3869,82.3076,82.3175,21433.0
2024-07-02 12:40:00,83.04,83.11,83.02,83.1,37492.0,82.3275,82.3969,82.3076,82.3869,37492.0
2024-07-02 12:50:00,83.13,83.14,83.09,83.13,7110.0,82.4167,82.4266,82.377,82.4167,7110.0
2024-07-02 13:00:00,83.14,83.34,83.11,83.33,18309.0,82.4266,82.6249,82.3969,82.615,18309.0
2024-07-02 13:10:00,83.35,83.41,83.31,83.36,24268.0,82.6348,82.6943,82.5951,82.6447,24268.0
2024-07-02 13:20:00,83.38,83.4,83.34,83.34,17332.0,82.6645,82.6844,82.6249,82.6249,17332.0
2024-07-02 13:30:00,83.33,83.38,83.3,83.38,15855.0,82.615,82.6645,82.5852,82.6645,15855.0
2024-07-02 13:40:00,83.39,83.44,83.37,83.41,17381.0,82.6745,82.724,82.6546,82.6943,17381.0
2024-07-02 13:50:00,83.45,83.58,83.45,83.53,37723.0,82.7339,82.8628,82.7339,82.8133,37723.0
2024-07-02 14:00:00,83.53,83.6,83.53,83.59,8537.0,82.8133,82.8827,82.8133,82.8727,8537.0
2024-07-02 14:10:00,83.61,83.7,83.6,83.6,12864.0,82.8926,82.9818,82.8827,82.8827,12864.0
2024-07-02 14:20:00,83.6,83.72,83.59,83.68,13349.0,82.8827,83.0016,82.8727,82.962,13349.0
2024-07-02 14:30:00,83.66,83.69,83.62,83.66,8247.0,82.9421,82.9719,82.9025,82.9421,8247.0
2024-07-02 14:40:00,83.66,83.73,83.62,83.69,27191.0,82.9421,83.0115,82.9025,82.9719,27191.0
2024-07-02 14:50:00,83.69,83.74,83.63,83.64,24816.0,82.9719,83.0215,82.9124,82.9223,24816.0
2024-07-02 15:00:00,83.67,83.68,83.59,83.66,91652.0,82.9521,82.962,82.8727,82.9421,91652.0
2024-07-02 15:10:00,83.65,83.69,83.63,83.67,7705.0,82.9322,82.9719,82.9124,82.9521,7705.0
2024-07-02 15:20:00,83.69,83.77,83.68,83.74,27196.0,82.9719,83.0512,82.962,83.0215,27196.0
2024-07-02 15:30:00,83.73,83.8,83.71,83.75,28959.0,83.0115,83.0809,82.9917,83.0314,28959.0
2024-07-02 15:40:00,83.75,83.83,83.71,83.71,47482.0,83.0314,83.1107,82.9917,82.9917,47482.0
2024-07-02 15:50:00,83.72,84.05,83.7,84.02,147904.0,83.0016,83.3288,82.9818,83.2991,147904.0
2024-07-03 09:30:00,83.94,84.16,83.92,84.1,122068.0,83.2197,83.4378,83.1999,83.3784,122068.0
2024-07-03 09:40:00,84.1,84.17,84.02,84.16,42777.0,83.3784,83.4478,83.2991,83.4378,42777.0
2024-07-03 09:50:00,84.14,84.22,84.09,84.18,53461.0,83.418,83.4973,83.3684,83.4577,53461.0
2024-07-03 10:00:00,84.23,84.36,84.0,84.22,134969.0,83.5072,83.6361,83.2792,83.4973,134969.0
2024-07-03 10:10:00,84.21,84.31,84.16,84.21,46335.0,83.4874,83.5866,83.4378,83.4874,46335.0
2024-07-03 10:20:00,84.23,84.25,84.04,84.08,46564.0,83.5072,83.5271,83.3189,83.3585,46564.0
2024-07-03 10:30:00,84.09,84.23,84.07,84.17,28989.0,83.3684,83.5072,83.3486,83.4478,28989.0
2024-07-03 10:40:00,84.15,84.3,84.14,84.29,38489.0,83.4279,83.5766,83.418,83.5667,38489.0
2024-07-03 10:50:00,84.3,84.31,84.22,84.27,21604.0,83.5766,83.5866,83.4973,83.5469,21604.0
2024-07-03 11:00:00,84.27,84.33,84.18,84.31,18727.0,83.5469,83.6064,83.4577,83.5866,18727.0
2024-07-03 11:10:00,84.32,84.41,84.29,84.41,30226.0,83.5965,83.6857,83.5667,83.6857,30226.0
2024-07-03 11:20:00,84.42,84.48,84.35,84.36,38365.0,83.6956,83.7551,83.6262,83.6361,38365.0
2024-07-03 11:30:00,84.34,84.38,84.3,84.35,45449.0,83.6163,83.656,83.5766,83.6262,45449.0
2024-07-03 11:40:00,84.36,84.39,84.34,84.35,13107.0,83.6361,83.6659,83.6163,83.6262,13107.0
2024-07-03 11:50:00,84.36,84.46,84.36,84.46,27130.0,83.6361,83.7353,83.6361,83.7353,27130.0
2024-07-03 12:00:00,84.45,84.53,84.45,84.5,24029.0,83.7254,83.8047,83.7254,83.7749,24029.0
2024-07-03 12:10:00,84.52,84.68,84.52,84.67,17400.0,83.7948,83.9534,83.7948,83.9435,17400.0
2024-07-03 12:20:00,84.69,84.7,84.63,84.69,90450.0,83.9633,83.9732,83.9038,83.9633,90450.0
2024-07-03 12:30:00,84.68,84.68,84.56,84.66,75482.0,83.9534,83.9534,83.8344,83.9336,75482.0
2024-07-03 12:40:00,84.63,84.66,84.51,84.58,20057.0,83.9038,83.9336,83.7848,83.8542,20057.0
2024-07-03 12:50:00,84.57,84.89,84.56,84.75,241558.0,83.8443,84.1616,83.8344,84.0228,241558.0
2024-07-05 09:30:00,84.83,84.98,84.77,84.98,104014.0,84.1021,84.2508,84.0426,84.2508,104014.0
2024-07-05 09:40:00,84.98,85.02,84.72,84.81,58086.0,84.2508,84.2905,83.993,84.0823,58086.0
2024-07-05 09:50:00,84.82,85.06,84.82,85.06,38141.0,84.0922,84.3301,84.0922,84.3301,38141.0
2024-07-05 10:00:00,85.06,85.13,84.7,84.76,99718.0,84.3301,84.3995,83.9732,84.0327,99718.0
2024-07-05 10:10:00,84.75,84.92,84.64,84.91,48731.0,84.0228,84.1913,83.9137,84.1814,48731.0
2024-07-05 10:20:00,84.91,84.97,84.83,84.91,12573.0,84.1814,84.2409,84.1021,84.1814,12573.0
2024-07-05 10:30:00,84.89,85.04,84.84,84.98,50613.0,84.1616,84.3103,84.112,84.2508,50613.0
2024-07-05 10:40:00,84.96,85.13,84.95,85.09,46572.0,84.231,84.3995,84.2211,84.3599,46572.0
2024-07-05 10:50:00,85.08,85.12,85.01,85.01,17049.0,84.35,84.3896,84.2806,84.2806,17049.0
2024-07-05 11:00:00,85.01,85.18,84.94,85.15,44490.0,84.2806,84.4491,84.2112,84.4194,44490.0
2024-07-05 11:10:00,85.15,85.25,85.15,85.2,40968.0,84.4194,84.5185,84.4194,84.4689,40968.0
2024-07-05 11:20:00,85.21,85.21,85.09,85.18,38931.0,84.4788,84.4788,84.3599,84.4491,38931.0
2024-07-05 11:30:00,85.21,85.27,85.19,85.24,10980.0,84.4788,84.5383,84.459,84.5086,10980.0
2024-07-05 11:40:00,85.29,85.41,85.29,85.39,24740.0,84.5582,84.6771,84.5582,84.6573,24740.0
2024-07-05 11:50:00,85.41,85.42,85.35,85.38,22706.0,84.6771,84.687,84.6176,84.6474,22706.0
2024-07-05 12:00:00,85.38,85.38,85.27,85.3,22259.0,84.6474,84.6474,84.5383,84.5681,22259.0
2024-07-05 12:10:00,85.31,85.42,85.31,85.38,32560.0,84.578,84.687,84.578,84.6474,32560.0
2024-07-05 12:20:00,85.4,85.42,85.36,85.39,5577.0,84.6672,84.687,84.6276,84.6573,5577.0
2024-07-05 12:30:00,85.37,85.37,85.3,85.33,20092.0,84.6375,84.6375,84.5681,84.5978,20092.0
2024-07-05 12:40:00,85.34,85.37,85.25,85.31,14612.0,84.6077,84.6375,84.5185,84.578,14612.0
2024-07-05 12:50:00,85.29,85.38,85.29,85.36,18584.0,84.5582,84.6474,84.5582,84.6276,18584.0
2024-07-05 13:00:00,85.35,85.4,85.3,85.37,30409.0,84.6176,84.6672,84.5681,84.6375,30409.0
2024-07-05 13:10:00,85.37,85.41,85.35,85.4,13041.0,84.6375,84.6771,84.6176,84.6672,13041.0
2024-07-05 13:20:00,85.42,85.52,85.42,85.47,12962.0,84.687,84.7862,84.687,84.7366,12962.0
2024-07-05 13:30:00,85.48,85.6,85.48,85.6,14234.0,84.7465,84.8655,84.7465,84.8655,14234.0
2024-07-05 13:40:00,85.59,85.65,85.54,85.63,22937.0,84.8556,84.9151,84.806,84.8952,22937.0
2024-07-05 13:50:00,85.64,85.68,85.59,85.6,27763.0,84.9051,84.9448,84.8556,84.8655,27763.0
2024-07-05 14:00:00,85.6,85.64,85.5,85.52,46363.0,84.8655,84.9051,84.7664,84.7862,46363.0
2024-07-05 14:10:00,85.53,85.62,85.52,85.58,10905.0,84.7961,84.8853,84.7862,84.8457,10905.0
2024-07-05 14:20:00,85.6,85.62,85.52,85.52,6635.0,84.8655,84.8853,84.7862,84.7862,6635.0
2024-07-05 14:30:00,85.52,85.57,85.47,85.52,26917.0,84.7862,84.8358,84.7366,84.7862,26917.0
2024-07-05 14:40:00,85.54,85.63,85.51,85.62,18239.0,84.806,84.8952,84.7763,84.8853,18239.0
2024-07-05 14:50:00,85.63,85.64,85.59,85.63,6873.0,84.8952,84.9051,84.8556,84.8952,6873.0
2024-07-05 15:00:00,85.62,85.66,85.62,85.66,18931.0,84.8853,84.925,84.8853,84.925,18931.0
2024-07-05 15:10:00,85.65,85.66,85.61,85.62,18194.0,84.9151,84.925,84.8754,84.8853,18194.0
2024-07-05 15:20:00,85.61,85.69,85.6,85.68,7607.0,84.8754,84.9547,84.8655,84.9448,7607.0
2024-07-05 15:30:00,85.63,85.71,85.6,85.7,12340.0,84.8952,84.9745,84.8655,84.9646,12340.0
2024-07-05 15:40:00,85.7,85.77,85.68,85.74,34306.0,84.9646,85.034,84.9448,85.0043,34306.0
2024-07-05 15:50:00,85.74,85.84,85.68,85.74,231398.0,85.0043,85.1034,84.9448,85.0043,231398.0
2024-07-08 09:30:00,85.94,86.14,85.9,86.02,118839.0,85.2026,85.4009,85.1629,85.2819,118839.0
2024-07-08 09:40:00,86.03,86.15,85.99,86.11,54127.0,85.2918,85.4108,85.2521,85.3711,54127.0
2024-07-08 09:50:00,86.12,86.2,86.07,86.12,45661.0,85.381,85.4603,85.3315,85.381,45661.0
2024-07-08 10:00:00,86.12,86.13,86.0,86.05,62724.0,85.381,85.3909,85.2621,85.3116,62724.0
2024-07-08 10:10:00,86.03,86.09,85.96,85.97,34142.0,85.2918,85.3513,85.2224,85.2323,34142.0
2024-07-08 10:20:00,85.96,85.99,85.87,85.97,100725.0,85.2224,85.2521,85.1332,85.2323,100725.0
2024-07-08 10:30:00,85.98,85.98,85.78,85.88,293483.0,85.2422,85.2422,85.0439,85.1431,293483.0
2024-07-08 10:40:00,85.89,85.9,85.82,85.87,20070.0,85.153,85.1629,85.0836,85.1332,20070.0
2024-07-08 10:50:00,85.85,85.88,85.79,85.87,16246.0,85.1133,85.1431,85.0539,85.1332,16246.0
2024-07-08 11:00:00,85.87,85.96,85.85,85.93,28820.0,85.1332,85.2224,85.1133,85.1927,28820.0
2024-07-08 11:10:00,85.94,85.94,85.86,85.87,11434.0,85.2026,85.2026,85.1233,85.1332,11434.0
2024-07-08 11:20:00,85.9,85.97,85.88,85.93,13795.0,85.1629,85.2323,85.1431,85.1927,13795.0
2024-07-08 11:30:00,85.92,85.93,85.73,85.8,48847.0,85.1827,85.1927,84.9944,85.0638,48847.0
2024-07-08 11:40:00,85.81,85.87,85.8,85.86,26020.0,85.0737,85.1332,85.0638,85.1233,26020.0
2024-07-08 11:50:00,85.86,85.88,85.79,85.81,29818.0,85.1233,85.1431,85.0539,85.0737,29818.0
2024-07-08 12:00:00,85.82,85.83,85.61,85.61,17366.0,85.0836,85.0935,84.8754,84.8754,17366.0
2024-07-08 12:10:00,85.61,85.69,85.59,85.65,10011.0,84.8754,84.9547,84.8556,84.9151,10011.0
2024-07-08 12:20:00,85.67,85.68,85.63,85.66,21149.0,84.9349,84.9448,84.8952,84.925,21149.0
2024-07-08 12:30:00,85.67,85.72,85.66,85.69,26920.0,84.9349,84.9845,84.925,84.9547,26920.0
2024-07-08 12:40:00,85.69,85.73,85.68,85.72,16776.0,84.9547,84.9944,84.9448,84.9845,16776.0
2024-07-08 12:50:00,85.71,85.76,85.7,85.74,5807.0,84.9745,85.0241,84.9646,85.0043,5807.0
2024-07-08 13:00:00,85.73,85.74,85.67,85.67,8351.0,84.9944,85.0043,84.9349,84.9349,8351.0
2024-07-08 13:10:00,85.7,85.72,85.65,85.71,4995.0,84.9646,84.9845,84.9151,84.9745,4995.0
2024-07-08 13:20:00,85.72,85.76,85.72,85.75,24554.0,84.9845,85.0241,84.9845,85.0142,24554.0
2024-07-08 13:30:00,85.77,85.89,85.77,85.89,11308.0,85.034,85.153,85.034,85.153,11308.0
2024-07-08 13:40:00,85.91,85.91,85.85,85.87,8325.0,85.1728,85.1728,85.1133,85.1332,8325.0
2024-07-08 13:50:00,85.82,85.85,85.81,85.85,1846.0,85.0836,85.1133,85.0737,85.1133,1846.0
2024-07-08 14:00:00,85.87,85.87,85.79,85.81,2096.0,85.1332,85.1332,85.0539,85.0737,2096.0
2024-07-08 14:10:00,85.81,85.86,85.79,85.84,7792.0,85.0737,85.1233,85.0539,85.1034,7792.0
2024-07-08 14:20:00,85.84,85.89,85.82,85.88,11509.0,85.1034,85.153,85.0836,85.1431,11509.0
2024-07-08 14:30:00,85.87,85.87,85.76,85.8,7466.0,85.1332,85.1332,85.0241,85.0638,7466.0
2024-07-08 14:40:00,85.79,85.79,85.56,85.66,68091.0,85.0539,85.0539,84.8258,84.925,68091.0
2024-07-08 14:50:00,85.7,85.82,85.69,85.8,82267.0,84.9646,85.0836,84.9547,85.0638,82267.0
2024-07-08 15:00:00,85.77,85.77,85.73,85.74,9815.0,85.034,85.034,84.9944,85.0043,9815.0
2024-07-08 15:10:00,85.74,85.77,85.68,85.72,18685.0,85.0043,85.034,84.9448,84.9845,18685.0
2024-07-08 15:20:00,85.73,85.76,85.67,85.67,6365.0,84.9944,85.0241,84.9349,84.9349,6365.0
2024-07-08 15:30:00,85.66,85.73,85.66,85.68,12364.0,84.925,84.9944,84.925,84.9448,12364.0
2024-07-08 15:40:00,85.69,85.78,85.69,85.78,40051.0,84.9547,85.0439,84.9547,85.0439,40051.0
2024-07-08 15:50:00,85.78,85.97,85.76,85.9,149350.0,85.0439,85.2323,85.0241,85.1629,149350.0
2024-07-09 09:30:00,86.16,86.31,86.14,86.22,74862.0,85.4207,85.5694,85.4009,85.4802,74862.0
2024-07-09 09:40:00,86.22,86.27,86.17,86.23,32043.0,85.4802,85.5297,85.4306,85.4901,32043.0
2024-07-09 09:50:00,86.24,86.35,86.21,86.32,43543.0,85.5,85.6091,85.4703,85.5793,43543.0
2024-07-09 10:00:00,86.34,86.37,86.13,86.19,193333.0,85.5991,85.6289,85.3909,85.4504,193333.0
2024-07-09 10:10:00,86.19,86.34,86.16,86.25,32459.0,85.4504,85.5991,85.4207,85.5099,32459.0
2024-07-09 10:20:00,86.23,86.25,86.01,86.11,74666.0,85.4901,85.5099,85.272,85.3711,74666.0
2024-07-09 10:30:00,86.1,86.25,86.03,86.24,47850.0,85.3612,85.5099,85.2918,85.5,47850.0
2024-07-09 10:40:00,86.25,86.37,86.23,86.28,21899.0,85.5099,85.6289,85.4901,85.5397,21899.0
2024-07-09 10:50:00,86.28,86.32,86.17,86.2,18922.0,85.5397,85.5793,85.4306,85.4603,18922.0
2024-07-09 11:00:00,86.2,86.26,86.17,86.17,19697.0,85.4603,85.5198,85.4306,85.4306,19697.0
2024-07-09 11:10:00,86.17,86.19,86.1,86.15,53131.0,85.4306,85.4504,85.3612,85.4108,53131.0
2024-07-09 11:20:00,86.15,86.15,86.01,86.12,14537.0,85.4108,85.4108,85.272,85.381,14537.0
2024-07-09 11:30:00,86.12,86.13,86.05,86.09,14737.0,85.381,85.3909,85.3116,85.3513,14737.0
2024-07-09 11:40:00,86.08,86.21,86.08,86.2,14249.0,85.3414,85.4703,85.3414,85.4603,14249.0
2024-07-09 11:50:00,86.22,86.25,86.19,86.25,36013.0,85.4802,85.5099,85.4504,85.5099,36013.0
2024-07-09 12:00:00,86.24,86.3,86.2,86.3,9803.0,85.5,85.5595,85.4603,85.5595,9803.0
2024-07-09 12:10:00,86.3,86.33,86.25,86.32,17985.0,85.5595,85.5892,85.5099,85.5793,17985.0
2024-07-09 12:20:00,86.32,86.34,86.27,86.28,8884.0,85.5793,85.5991,85.5297,85.5397,8884.0
2024-07-09 12:30:00,86.31,86.33,86.22,86.22,12536.0,85.5694,85.5892,85.4802,85.4802,12536.0
2024-07-09 12:40:00,86.23,86.25,86.14,86.15,36472.0,85.4901,85.5099,85.4009,85.4108,36472.0
2024-07-09 12:50:00,86.14,86.31,86.14,86.31,18149.0,85.4009,85.5694,85.4009,85.5694,18149.0
2024-07-09 13:00:00,86.32,86.45,86.27,86.43,37411.0,85.5793,85.7082,85.5297,85.6884,37411.0
2024-07-09 13:10:00,86.44,86.45,86.06,86.14,37712.0,85.6983,85.7082,85.3215,85.4009,37712.0
2024-07-09 13:20:00,86.13,86.15,86.02,86.1,25596.0,85.3909,85.4108,85.2819,85.3612,25596.0
2024-07-09 13:30:00,86.1,86.19,86.1,86.16,9899.0,85.3612,85.4504,85.3612,85.4207,9899.0
2024-07-09 13:40:00,86.15,86.17,86.11,86.12,8076.0,85.4108,85.4306,85.3711,85.381,8076.0
2024-07-09 13:50:00,86.12,86.21,86.12,86.13,15801.0,85.381,85.4703,85.381,85.3909,15801.0
2024-07-09 14:00:00,86.13,86.14,86.02,86.11,9352.0,85.3909,85.4009,85.2819,85.3711,9352.0
2024-07-09 14:10:00,86.11,86.12,86.07,86.08,15383.0,85.3711,85.381,85.3315,85.3414,15383.0
2024-07-09 14:20:00,86.11,86.13,86.02,86.03,13734.0,85.3711,85.3909,85.2819,85.2918,13734.0
2024-07-09 14:30:00,86.01,86.11,85.99,86.11,15441.0,85.272,85.3711,85.2521,85.3711,15441.0
2024-07-09 14:40:00,86.08,86.15,86.04,86.12,30215.0,85.3414,85.4108,85.3017,85.381,30215.0
2024-07-09 14:50:00,86.11,86.11,85.99,86.06,12211.0,85.3711,85.3711,85.2521,85.3215,12211.0
2024-07-09 15:00:00,86.07,86.07,85.97,86.03,7613.0,85.3315,85.3315,85.2323,85.2918,7613.0
2024-07-09 15:10:00,86.01,86.04,85.98,86.0,26547.0,85.272,85.3017,85.2422,85.2621,26547.0
2024-07-09 15:20:00,86.01,86.04,85.95,86.03,106268.0,85.272,85.3017,85.2125,85.2918,106268.0
2024-07-09 15:30:00,86.02,86.07,85.97,86.03,12320.0,85.2819,85.3315,85.2323,85.2918,12320.0
2024-07-09 15:40:00,86.06,86.1,86.0,86.07,15827.0,85.3215,85.3612,85.2621,85.3315,15827.0
2024-07-09 15:50:00,86.06,86.11,85.96,86.04,132468.0,85.3215,85.3711,85.2224,85.3017,132468.0
2024-07-10 09:30:00,86.42,86.49,86.33,86.39,98221.0,85.6785,85.7479,85.5892,85.6487,98221.0
2024-07-10 09:40:00,86.37,86.5,86.36,86.48,100100.0,85.6289,85.7578,85.619,85.7379,100100.0
2024-07-10 09:50:00,86.49,86.5,86.44,86.48,41449.0,85.7479,85.7578,85.6983,85.7379,41449.0
2024-07-10 10:00:00,86.49,86.62,86.47,86.59,26247.0,85.7479,85.8767,85.728,85.847,26247.0
2024-07-10 10:10:00,86.6,86.62,86.5,86.52,17866.0,85.8569,85.8767,85.7578,85.7776,17866.0
2024-07-10 10:20:00,86.53,86.53,86.44,86.51,29941.0,85.7875,85.7875,85.6983,85.7677,29941.0
2024-07-10 10:30:00,86.5,86.5,86.41,86.47,19432.0,85.7578,85.7578,85.6685,85.728,19432.0
2024-07-10 10:40:00,86.47,86.49,86.42,86.47,19629.0,85.728,85.7479,85.6785,85.728,19629.0
2024-07-10 10:50:00,86.47,86.47,86.37,86.4,16017.0,85.728,85.728,85.6289,85.6586,16017.0
2024-07-10 11:00:00,86.39,86.47,86.32,86.45,72640.0,85.6487,85.728,85.5793,85.7082,72640.0
2024-07-10 11:10:00,86.45,86.5,86.41,86.49,11542.0,85.7082,85.7578,85.6685,85.7479,11542.0
2024-07-10 11:20:00,86.49,86.61,86.49,86.61,15958.0,85.7479,85.8668,85.7479,85.8668,15958.0
2024-07-10 11:30:00,86.61,86.7,86.61,86.63,39637.0,85.8668,85.9561,85.8668,85.8867,39637.0
2024-07-10 11:40:00,86.62,86.69,86.61,86.61,8464.0,85.8767,85.9461,85.8668,85.8668,8464.0
2024-07-10 11:50:00,86.61,86.67,86.61,86.66,3928.0,85.8668,85.9263,85.8668,85.9164,3928.0
2024-07-10 12:00:00,86.66,86.75,86.66,86.7,29041.0,85.9164,86.0056,85.9164,85.9561,29041.0
2024-07-10 12:10:00,86.71,86.84,86.69,86.81,16715.0,85.966,86.0949,85.9461,86.0651,16715.0
2024-07-10 12:20:00,86.82,87.03,86.82,86.98,22975.0,86.075,86.2832,86.075,86.2337,22975.0
2024-07-10 12:30:00,86.97,87.02,86.92,86.96,10147.0,86.2237,86.2733,86.1742,86.2138,10147.0
2024-07-10 12:40:00,86.96,87.08,86.96,87.08,23448.0,86.2138,86.3328,86.2138,86.3328,23448.0
2024-07-10 12:50:00,87.03,87.12,87.0,87.11,43126.0,86.2832,86.3725,86.2535,86.3625,43126.0
2024-07-10 13:00:00,87.09,87.25,87.08,87.17,31640.0,86.3427,86.5013,86.3328,86.422,31640.0
2024-07-10 13:10:00,87.17,87.22,87.12,87.14,14050.0,86.422,86.4716,86.3725,86.3923,14050.0
2024-07-10 13:20:00,87.17,87.18,87.06,87.13,23932.0,86.422,86.4319,86.313,86.3824,23932.0
2024-07-10 13:30:00,87.16,87.16,87.08,87.14,44076.0,86.4121,86.4121,86.3328,86.3923,44076.0
2024-07-10 13:40:00,87.15,87.22,87.13,87.21,24645.0,86.4022,86.4716,86.3824,86.4617,24645.0
2024-07-10 13:50:00,87.21,87.27,87.21,87.27,12914.0,86.4617,86.5212,86.4617,86.5212,12914.0
2024-07-10 14:00:00,87.26,87.28,87.2,87.21,14548.0,86.5112,86.5311,86.4518,86.4617,14548.0
2024-07-10 14:10:00,87.2,87.26,87.18,87.2,12817.0,86.4518,86.5112,86.4319,86.4518,12817.0
2024-07-10 14:20:00,87.17,87.22,87.16,87.18,38164.0,86.422,86.4716,86.4121,86.4319,38164.0
2024-07-10 14:30:00,87.2,87.26,87.18,87.25,41522.0,86.4518,86.5112,86.4319,86.5013,41522.0
2024-07-10 14:40:00,87.23,87.39,87.22,87.33,92362.0,86.4815,86.6401,86.4716,86.5806,92362.0
2024-07-10 14:50:00,87.34,87.35,87.3,87.32,7513.0,86.5906,86.6005,86.5509,86.5707,7513.0
2024-07-10 15:00:00,87.34,87.34,87.25,87.31,22229.0,86.5906,86.5906,86.5013,86.5608,22229.0
2024-07-10 15:10:00,87.31,87.34,87.29,87.33,10504.0,86.5608,86.5906,86.541,86.5806,10504.0
2024-07-10 15:20:00,87.33,87.35,87.3,87.32,10945.0,86.5806,86.6005,86.5509,86.5707,10945.0
2024-07-10 15:30:00,87.33,87.44,87.31,87.44,30556.0,86.5806,86.6897,86.5608,86.6897,30556.0
2024-07-10 15:40:00,87.44,87.56,87.37,87.56,72758.0,86.6897,86.8087,86.6203,86.8087,72758.0
2024-07-10 15:50:00,87.56,87.84,87.54,87.71,286918.0,86.8087,87.0863,86.7888,86.9574,286918.0
2024-07-11 09:30:00,87.76,87.85,87.7,87.77,198831.0,87.007,87.0962,86.9475,87.0169,198831.0
2024-07-11 09:40:00,87.76,87.92,87.7,87.82,75830.0,87.007,87.1656,86.9475,87.0664,75830.0
2024-07-11 09:50:00,87.81,87.92,87.77,87.92,63172.0,87.0565,87.1656,87.0169,87.1656,63172.0
2024-07-11 10:00:00,87.92,88.03,87.85,87.85,68275.0,87.1656,87.2746,87.0962,87.0962,68275.0
2024-07-11 10:10:00,87.89,87.89,87.2,87.24,93500.0,87.1358,87.1358,86.4518,86.4914,93500.0
2024-07-11 10:20:00,87.23,87.31,87.08,87.27,70508.0,86.4815,86.5608,86.3328,86.5212,70508.0
2024-07-11 10:30:00,87.19,87.42,87.16,87.17,84322.0,86.4418,86.6699,86.4121,86.422,84322.0
2024-07-11 10:40:00,87.16,87.19,87.0,87.14,40831.0,86.4121,86.4418,86.2535,86.3923,40831.0
2024-07-11 10:50:00,87.09,87.2,86.8,86.83,115592.0,86.3427,86.4518,86.0552,86.0849,115592.0
2024-07-11 11:00:00,86.83,87.04,86.76,87.03,70434.0,86.0849,86.2931,86.0155,86.2832,70434.0
2024-07-11 11:10:00,87.02,87.06,86.78,86.81,52187.0,86.2733,86.313,86.0354,86.0651,52187.0
2024-07-11 11:20:00,86.79,86.82,86.41,86.48,78183.0,86.0453,86.075,85.6685,85.7379,78183.0
2024-07-11 11:30:00,86.47,86.54,86.38,86.41,68684.0,85.728,85.7974,85.6388,85.6685,68684.0
2024-07-11 11:40:00,86.41,86.52,86.19,86.41,97391.0,85.6685,85.7776,85.4504,85.6685,97391.0
2024-07-11 11:50:00,86.43,86.46,86.25,86.29,46544.0,85.6884,85.7181,85.5099,85.5496,46544.0
2024-07-11 12:00:00,86.28,86.41,86.1,86.41,81302.0,85.5397,85.6685,85.3612,85.6685,81302.0
2024-07-11 12:10:00,86.42,86.49,86.23,86.25,52584.0,85.6785,85.7479,85.4901,85.5099,52584.0
2024-07-11 12:20:00,86.25,86.43,86.18,86.43,73996.0,85.5099,85.6884,85.4405,85.6884,73996.0
2024-07-11 12:30:00,86.42,86.6,86.4,86.5,48875.0,85.6785,85.8569,85.6586,85.7578,48875.0
2024-07-11 12:40:00,86.48,86.56,86.15,86.15,60902.0,85.7379,85.8173,85.4108,85.4108,60902.0
2024-07-11 12:50:00,86.16,86.26,86.05,86.18,44273.0,85.4207,85.5198,85.3116,85.4405,44273.0
2024-07-11 13:00:00,86.17,86.25,86.02,86.23,66975.0,85.4306,85.5099,85.2819,85.4901,66975.0
2024-07-11 13:10:00,86.2,86.39,86.11,86.33,33863.0,85.4603,85.6487,85.3711,85.5892,33863.0
2024-07-11 13:20:00,86.35,86.4,86.2,86.38,27741.0,85.6091,85.6586,85.4603,85.6388,27741.0
2024-07-11 13:30:00,86.34,86.34,86.16,86.16,16497.0,85.5991,85.5991,85.4207,85.4207,16497.0
2024-07-11 13:40:00,86.16,86.24,85.99,86.03,69244.0,85.4207,85.5,85.2521,85.2918,69244.0
2024-07-11 13:50:00,86.05,86.1,86.01,86.03,50999.0,85.3116,85.3612,85.272,85.2918,50999.0
2024-07-11 14:00:00,86.04,86.13,86.0,86.1,32225.0,85.3017,85.3909,85.2621,85.3612,32225.0
2024-07-11 14:10:00,86.12,86.26,86.06,86.23,24011.0,85.381,85.5198,85.3215,85.4901,24011.0
2024-07-11 14:20:00,86.23,86.33,86.13,86.13,68210.0,85.4901,85.5892,85.3909,85.3909,68210.0
2024-07-11 14:30:00,86.13,86.45,86.13,86.41,28928.0,85.3909,85.7082,85.3909,85.6685,28928.0
2024-07-11 14:40:00,86.39,86.46,86.3,86.31,44493.0,85.6487,85.7181,85.5595,85.5694,44493.0
2024-07-11 14:50:00,86.33,86.43,86.33,86.4,12813.0,85.5892,85.6884,85.5892,85.6586,12813.0
2024-07-11 15:00:00,86.43,86.52,86.39,86.45,58624.0,85.6884,85.7776,85.6487,85.7082,58624.0
2024-07-11 15:10:00,86.44,86.45,86.33,86.42,32041.0,85.6983,85.7082,85.5892,85.6785,32041.0
2024-07-11 15:20:00,86.36,86.41,86.21,86.23,41450.0,85.619,85.6685,85.4703,85.4901,41450.0
2024-07-11 15:30:00,86.24,86.53,86.24,86.5,52163.0,85.5,85.7875,85.5,85.7578,52163.0
2024-07-11 15:40:00,86.48,86.48,86.27,86.41,60488.0,85.7379,85.7379,85.5297,85.6685,60488.0
2024-07-11 15:50:00,86.4,86.48,86.18,86.18,259696.0,85.6586,85.7379,85.4405,85.4405,259696.0
2024-07-12 09:30:00,86.52,86.62,86.4,86.6,168585.0,85.7776,85.8767,85.6586,85.8569,168585.0
2024-07-12 09:40:00,86.58,86.71,86.47,86.7,44615.0,85.8371,85.966,85.728,85.9561,44615.0
2024-07-12 09:50:00,86.72,86.96,86.68,86.9,101586.0,85.9759,86.2138,85.9362,86.1543,101586.0
2024-07-12 10:00:00,86.93,87.14,86.84,87.09,69923.0,86.1841,86.3923,86.0949,86.3427,69923.0
2024-07-12 10:10:00,87.1,87.19,87.09,87.18,59072.0,86.3526,86.4418,86.3427,86.4319,59072.0
2024-07-12 10:20:00,87.19,87.21,87.04,87.17,39948.0,86.4418,86.4617,86.2931,86.422,39948.0
2024-07-12 10:30:00,87.18,87.48,87.17,87.47,37095.0,86.4319,86.7294,86.422,86.7194,37095.0
2024-07-12 10:40:00,87.47,87.64,87.46,87.64,26407.0,86.7194,86.888,86.7095,86.888,26407.0
2024-07-12 10:50:00,87.64,87.66,87.59,87.62,61442.0,86.888,86.9078,86.8384,86.8682,61442.0
2024-07-12 11:00:00,87.62,87.78,87.57,87.73,35385.0,86.8682,87.0268,86.8186,86.9772,35385.0
2024-07-12 11:10:00,87.76,87.77,87.65,87.67,39797.0,87.007,87.0169,86.8979,86.9177,39797.0
2024-07-12 11:20:00,87.66,87.79,87.63,87.78,23252.0,86.9078,87.0367,86.8781,87.0268,23252.0
2024-07-12 11:30:00,87.79,87.79,87.66,87.74,16364.0,87.0367,87.0367,86.9078,86.9871,16364.0
2024-07-12 11:40:00,87.73,87.8,87.73,87.77,10622.0,86.9772,87.0466,86.9772,87.0169,10622.0
2024-07-12 11:50:00,87.77,87.77,87.48,87.48,31512.0,87.0169,87.0169,86.7294,86.7294,31512.0
2024-07-12 12:00:00,87.48,87.55,87.3,87.32,81460.0,86.7294,86.7988,86.5509,86.5707,81460.0
2024-07-12 12:10:00,87.35,87.46,87.31,87.46,25300.0,86.6005,86.7095,86.5608,86.7095,25300.0
2024-07-12 12:20:00,87.43,87.51,87.4,87.45,32352.0,86.6798,86.7591,86.65,86.6996,32352.0
2024-07-12 12:30:00,87.46,87.57,87.4,87.53,43729.0,86.7095,86.8186,86.65,86.7789,43729.0
2024-07-12 12:40:00,87.51,87.54,87.49,87.49,5197.0,86.7591,86.7888,86.7393,86.7393,5197.0
2024-07-12 12:50:00,87.51,87.76,87.51,87.75,11166.0,86.7591,87.007,86.7591,86.997,11166.0
2024-07-12 13:00:00,87.75,87.78,87.72,87.77,10930.0,86.997,87.0268,86.9673,87.0169,10930.0
2024-07-12 13:10:00,87.77,87.89,87.77,87.85,22381.0,87.0169,87.1358,87.0169,87.0962,22381.0
2024-07-12 13:20:00,87.87,88.0,87.86,87.99,15315.0,87.116,87.2449,87.1061,87.235,15315.0
2024-07-12 13:30:00,87.99,88.14,87.96,88.13,64361.0,87.235,87.3837,87.2052,87.3738,64361.0
2024-07-12 13:40:00,88.14,88.38,88.09,88.37,41247.0,87.3837,87.6216,87.3341,87.6117,41247.0
2024-07-12 13:50:00,88.35,88.39,88.17,88.2,29312.0,87.5919,87.6316,87.4134,87.4432,29312.0
2024-07-12 14:00:00,88.2,88.28,88.09,88.25,49610.0,87.4432,87.5225,87.3341,87.4928,49610.0
2024-07-12 14:10:00,88.26,88.3,88.22,88.23,27802.0,87.5027,87.5423,87.463,87.4729,27802.0
2024-07-12 14:20:00,88.23,88.23,88.06,88.17,15229.0,87.4729,87.4729,87.3044,87.4134,15229.0
2024-07-12 14:30:00,88.18,88.19,88.11,88.18,5102.0,87.4234,87.4333,87.354,87.4234,5102.0
2024-07-12 14:40:00,88.2,88.24,88.15,88.22,28753.0,87.4432,87.4828,87.3936,87.463,28753.0
2024-07-12 14:50:00,88.21,88.26,88.14,88.26,22835.0,87.4531,87.5027,87.3837,87.5027,22835.0
2024-07-12 15:00:00,88.26,88.26,88.18,88.2,22987.0,87.5027,87.5027,87.4234,87.4432,22987.0
2024-07-12 15:10:00,88.2,88.2,88.07,88.1,14700.0,87.4432,87.4432,87.3143,87.344,14700.0
2024-07-12 15:20:00,88.11,88.14,88.05,88.12,71023.0,87.354,87.3837,87.2945,87.3639,71023.0
2024-07-12 15:30:00,88.12,88.12,87.59,87.69,112588.0,87.3639,87.3639,86.8384,86.9376,112588.0
2024-07-12 15:40:00,87.66,87.66,87.25,87.3,96344.0,86.9078,86.9078,86.5013,86.5509,96344.0
2024-07-12 15:50:00,87.29,87.36,86.94,87.23,407833.0,86.541,86.6104,86.194,86.4815,407833.0
2024-07-15 09:30:00,87.87,88.07,87.83,88.06,92234.0,87.116,87.3143,87.0764,87.3044,92234.0
2024-07-15 09:40:00,88.08,88.1,87.67,87.83,72784.0,87.3242,87.344,86.9177,87.0764,72784.0
2024-07-15 09:50:00,87.82,87.91,87.69,87.82,40881.0,87.0664,87.1557,86.9376,87.0664,40881.0
2024-07-15 10:00:00,87.84,88.08,87.83,88.05,314579.0,87.0863,87.3242,87.0764,87.2945,314579.0
2024-07-15 10:10:00,88.05,88.07,87.93,88.03,378953.0,87.2945,87.3143,87.1755,87.2746,378953.0
2024-07-15 10:20:00,88.02,88.1,87.99,88.08,295820.0,87.2647,87.344,87.235,87.3242,295820.0
2024-07-15 10:30:00,88.07,88.25,88.06,88.18,274725.0,87.3143,87.4928,87.3044,87.4234,274725.0
2024-07-15 10:40:00,88.17,88.25,88.17,88.23,74352.0,87.4134,87.4928,87.4134,87.4729,74352.0
2024-07-15 10:50:00,88.25,88.4,88.24,88.37,42920.0,87.4928,87.6415,87.4828,87.6117,42920.0
2024-07-15 11:00:00,88.37,88.54,88.36,88.48,44428.0,87.6117,87.7803,87.6018,87.7208,44428.0
2024-07-15 11:10:00,88.51,88.68,88.51,88.67,42980.0,87.7505,87.9191,87.7505,87.9092,42980.0
2024-07-15 11:20:00,88.67,88.73,88.39,88.4,35233.0,87.9092,87.9686,87.6316,87.6415,35233.0
2024-07-15 11:30:00,88.39,88.49,88.26,88.48,36497.0,87.6316,87.7307,87.5027,87.7208,36497.0
2024-07-15 11:40:00,88.49,88.52,88.21,88.33,40290.0,87.7307,87.7604,87.4531,87.5721,40290.0
2024-07-15 11:50:00,88.33,88.43,88.28,88.41,27713.0,87.5721,87.6712,87.5225,87.6514,27713.0
2024-07-15 12:00:00,88.4,88.4,88.16,88.2,45819.0,87.6415,87.6415,87.4035,87.4432,45819.0
2024-07-15 12:10:00,88.2,88.2,87.97,88.0,136742.0,87.4432,87.4432,87.2152,87.2449,136742.0
2024-07-15 12:20:00,87.99,88.17,87.91,88.13,58832.0,87.235,87.4134,87.1557,87.3738,58832.0
2024-07-15 12:30:00,88.12,88.12,88.02,88.06,21406.0,87.3639,87.3639,87.2647,87.3044,21406.0
2024-07-15 12:40:00,88.05,88.21,87.93,87.99,55009.0,87.2945,87.4531,87.1755,87.235,55009.0
2024-07-15 12:50:00,87.99,88.1,87.93,88.03,19381.0,87.235,87.344,87.1755,87.2746,19381.0
2024-07-15 13:00:00,88.0,88.0,87.66,87.92,71570.0,87.2449,87.2449,86.9078,87.1656,71570.0
2024-07-15 13:10:00,87.94,87.94,87.73,87.88,43058.0,87.1854,87.1854,86.9772,87.1259,43058.0
2024-07-15 13:20:00,87.86,88.01,87.72,87.75,17669.0,87.1061,87.2548,86.9673,86.997,17669.0
2024-07-15 13:30:00,87.73,87.76,87.46,87.57,53293.0,86.9772,87.007,86.7095,86.8186,53293.0
2024-07-15 13:40:00,87.61,87.63,87.49,87.55,30609.0,86.8582,86.8781,86.7393,86.7988,30609.0
2024-07-15 13:50:00,87.54,87.71,87.54,87.57,58727.0,86.7888,86.9574,86.7888,86.8186,58727.0
2024-07-15 14:00:00,87.57,87.6,87.49,87.55,29055.0,86.8186,86.8483,86.7393,86.7988,29055.0
2024-07-15 14:10:00,87.61,87.61,87.45,87.56,24812.0,86.8582,86.8582,86.6996,86.8087,24812.0
2024-07-15 14:20:00,87.53,87.81,87.53,87.79,30199.0,86.7789,87.0565,86.7789,87.0367,30199.0
2024-07-15 14:30:00,87.79,88.0,87.77,87.82,40734.0,87.0367,87.2449,87.0169,87.0664,40734.0
2024-07-15 14:40:00,87.84,87.88,87.74,87.85,17726.0,87.0863,87.1259,86.9871,87.0962,17726.0
2024-07-15 14:50:00,87.84,87.94,87.81,87.91,18061.0,87.0863,87.1854,87.0565,87.1557,18061.0
2024-07-15 15:00:00,87.94,87.97,87.83,87.93,26413.0,87.1854,87.2152,87.0764,87.1755,26413.0
2024-07-15 15:10:00,87.91,88.03,87.9,88.03,30847.0,87.1557,87.2746,87.1458,87.2746,30847.0
2024-07-15 15:20:00,88.01,88.02,87.86,87.87,63938.0,87.2548,87.2647,87.1061,87.116,63938.0
2024-07-15 15:30:00,87.86,87.94,87.62,87.64,25530.0,87.1061,87.1854,86.8682,86.888,25530.0
2024-07-15 15:40:00,87.64,87.71,87.31,87.39,51753.0,86.888,86.9574,86.5608,86.6401,51753.0
2024-07-15 15:50:00,87.39,87.71,87.12,87.71,297058.0,86.6401,86.9574,86.3725,86.9574,297058.0
2024-07-16 09:30:00,88.12,88.34,88.08,88.3,133217.0,87.3639,87.582,87.3242,87.5423,133217.0
2024-07-16 09:40:00,88.31,88.34,88.14,88.16,113062.0,87.5522,87.582,87.3837,87.4035,113062.0
2024-07-16 09:50:00,88.16,88.34,88.14,88.17,63670.0,87.4035,87.582,87.3837,87.4134,63670.0
2024-07-16 10:00:00,88.2,88.23,87.87,87.93,123719.0,87.4432,87.4729,87.116,87.1755,123719.0
2024-07-16 10:10:00,87.92,88.02,87.88,88.0,55259.0,87.1656,87.2647,87.1259,87.2449,55259.0
2024-07-16 10:20:00,88.01,88.1,87.91,88.04,71565.0,87.2548,87.344,87.1557,87.2846,71565.0
2024-07-16 10:30:00,88.04,88.23,87.98,88.2,315319.0,87.2846,87.4729,87.2251,87.4432,315319.0
2024-07-16 10:40:00,88.2,88.34,88.2,88.32,50973.0,87.4432,87.582,87.4432,87.5622,50973.0
2024-07-16 10:50:00,88.32,88.37,88.21,88.21,39110.0,87.5622,87.6117,87.4531,87.4531,39110.0
2024-07-16 11:00:00,88.23,88.51,88.12,88.5,63161.0,87.4729,87.7505,87.3639,87.7406,63161.0
2024-07-16 11:10:00,88.52,88.6,88.4,88.42,21770.0,87.7604,87.8398,87.6415,87.6613,21770.0
2024-07-16 11:20:00,88.41,88.44,88.31,88.31,24209.0,87.6514,87.6811,87.5522,87.5522,24209.0
2024-07-16 11:30:00,88.31,88.31,88.08,88.2,53252.0,87.5522,87.5522,87.3242,87.4432,53252.0
2024-07-16 11:40:00,88.21,88.21,88.11,88.12,14678.0,87.4531,87.4531,87.354,87.3639,14678.0
2024-07-16 11:50:00,88.12,88.27,88.12,88.17,35434.0,87.3639,87.5126,87.3639,87.4134,35434.0
2024-07-16 12:00:00,88.24,88.28,88.13,88.15,20154.0,87.4828,87.5225,87.3738,87.3936,20154.0
2024-07-16 12:10:00,88.22,88.22,87.91,88.07,21611.0,87.463,87.463,87.1557,87.3143,21611.0
2024-07-16 12:20:00,88.06,88.14,87.99,88.04,20219.0,87.3044,87.3837,87.235,87.2846,20219.0
2024-07-16 12:30:00,88.02,88.18,87.93,88.09,32410.0,87.2647,87.4234,87.1755,87.3341,32410.0
2024-07-16 12:40:00,88.09,88.18,87.94,88.18,25076.0,87.3341,87.4234,87.1854,87.4234,25076.0
2024-07-16 12:50:00,88.17,88.33,88.17,88.32,28635.0,87.4134,87.5721,87.4134,87.5622,28635.0
2024-07-16 13:00:00,88.28,88.31,88.19,88.3,9101.0,87.5225,87.5522,87.4333,87.5423,9101.0
2024-07-16 13:10:00,88.29,88.3,88.05,88.1,26785.0,87.5324,87.5423,87.2945,87.344,26785.0
2024-07-16 13:20:00,88.12,88.16,88.06,88.08,26053.0,87.3639,87.4035,87.3044,87.3242,26053.0
2024-07-16 13:30:00,88.05,88.16,88.0,88.1,29352.0,87.2945,87.4035,87.2449,87.344,29352.0
2024-07-16 13:40:00,88.09,88.18,88.05,88.18,6695.0,87.3341,87.4234,87.2945,87.4234,6695.0
2024-07-16 13:50:00,88.14,88.25,88.13,88.23,6481.0,87.3837,87.4928,87.3738,87.4729,6481.0
2024-07-16 14:00:00,88.19,88.25,88.14,88.22,9311.0,87.4333,87.4928,87.3837,87.463,9311.0
2024-07-16 14:10:00,88.24,88.26,88.04,88.1,45530.0,87.4828,87.5027,87.2846,87.344,45530.0
2024-07-16 14:20:00,88.1,88.33,88.07,88.29,57396.0,87.344,87.5721,87.3143,87.5324,57396.0
2024-07-16 14:30:00,88.26,88.5,88.24,88.49,73994.0,87.5027,87.7406,87.4828,87.7307,73994.0
2024-07-16 14:40:00,88.5,88.59,88.44,88.55,24174.0,87.7406,87.8298,87.6811,87.7902,24174.0
2024-07-16 14:50:00,88.52,88.64,88.47,88.63,25003.0,87.7604,87.8794,87.7109,87.8695,25003.0
2024-07-16 15:00:00,88.64,88.65,88.49,88.55,52236.0,87.8794,87.8893,87.7307,87.7902,52236.0
2024-07-16 15:10:00,88.55,88.6,88.5,88.52,30394.0,87.7902,87.8398,87.7406,87.7604,30394.0
2024-07-16 15:20:00,88.51,88.6,88.47,88.6,12857.0,87.7505,87.8398,87.7109,87.8398,12857.0
2024-07-16 15:30:00,88.58,88.68,88.52,88.64,33906.0,87.8199,87.9191,87.7604,87.8794,33906.0
2024-07-16 15:40:00,88.64,88.65,88.47,88.5,21779.0,87.8794,87.8893,87.7109,87.7406,21779.0
2024-07-16 15:50:00,88.51,88.82,88.48,88.73,118067.0,87.7505,88.0579,87.7208,87.9686,118067.0
2024-07-17 09:30:00,86.82,87.23,86.8,87.09,258862.0,86.075,86.4815,86.0552,86.3427,258862.0
2024-07-17 09:40:00,87.09,87.21,86.97,87.11,93541.0,86.3427,86.4617,86.2237,86.3625,93541.0
2024-07-17 09:50:00,87.11,87.33,87.09,87.13,59174.0,86.3625,86.5806,86.3427,86.3824,59174.0
2024-07-17 10:00:00,87.14,87.14,86.58,86.59,140552.0,86.3923,86.3923,85.8371,85.847,140552.0
2024-07-17 10:10:00,86.58,86.98,86.53,86.97,110222.0,85.8371,86.2337,85.7875,86.2237,110222.0
2024-07-17 10:20:00,86.97,86.97,86.74,86.78,133100.0,86.2237,86.2237,85.9957,86.0354,133100.0
2024-07-17 10:30:00,86.76,86.9,86.66,86.76,49216.0,86.0155,86.1543,85.9164,86.0155,49216.0
2024-07-17 10:40:00,86.71,86.87,86.65,86.65,22720.0,85.966,86.1246,85.9065,85.9065,22720.0
2024-07-17 10:50:00,86.67,86.73,86.62,86.63,16873.0,85.9263,85.9858,85.8767,85.8867,16873.0
2024-07-17 11:00:00,86.62,86.76,86.55,86.76,53564.0,85.8767,86.0155,85.8073,86.0155,53564.0
2024-07-17 11:10:00,86.74,86.76,86.57,86.72,30225.0,85.9957,86.0155,85.8272,85.9759,30225.0
2024-07-17 11:20:00,86.72,86.79,86.52,86.73,24889.0,85.9759,86.0453,85.7776,85.9858,24889.0
2024-07-17 11:30:00,86.73,86.73,86.62,86.7,10688.0,85.9858,85.9858,85.8767,85.9561,10688.0
2024-07-17 11:40:00,86.71,86.72,86.55,86.59,35606.0,85.966,85.9759,85.8073,85.847,35606.0
2024-07-17 11:50:00,86.56,86.7,86.49,86.7,33555.0,85.8173,85.9561,85.7479,85.9561,33555.0
2024-07-17 12:00:00,86.68,86.72,86.53,86.54,24523.0,85.9362,85.9759,85.7875,85.7974,24523.0
2024-07-17 12:10:00,86.52,86.53,86.33,86.38,57420.0,85.7776,85.7875,85.5892,85.6388,57420.0
2024-07-17 12:20:00,86.45,86.51,86.34,86.35,33240.0,85.7082,85.7677,85.5991,85.6091,33240.0
2024-07-17 12:30:00,86.36,86.41,86.3,86.34,18270.0,85.619,85.6685,85.5595,85.5991,18270.0
2024-07-17 12:40:00,86.29,86.34,86.26,86.33,42938.0,85.5496,85.5991,85.5198,85.5892,42938.0
2024-07-17 12:50:00,86.32,86.57,86.3,86.55,127238.0,85.5793,85.8272,85.5595,85.8073,127238.0
2024-07-17 13:00:00,86.53,86.54,86.24,86.24,48719.0,85.7875,85.7974,85.5,85.5,48719.0
2024-07-17 13:10:00,86.24,86.37,86.12,86.35,53712.0,85.5,85.6289,85.381,85.6091,53712.0
2024-07-17 13:20:00,86.29,86.37,86.25,86.37,55156.0,85.5496,85.6289,85.5099,85.6289,55156.0
2024-07-17 13:30:00,86.35,86.52,86.35,86.43,18435.0,85.6091,85.7776,85.6091,85.6884,18435.0
2024-07-17 13:40:00,86.41,86.49,86.36,86.42,16417.0,85.6685,85.7479,85.619,85.6785,16417.0
2024-07-17 13:50:00,86.45,86.45,86.3,86.32,17207.0,85.7082,85.7082,85.5595,85.5793,17207.0
2024-07-17 14:00:00,86.33,86.41,86.22,86.37,41033.0,85.5892,85.6685,85.4802,85.6289,41033.0
2024-07-17 14:10:00,86.36,86.52,86.36,86.52,16654.0,85.619,85.7776,85.619,85.7776,16654.0
2024-07-17 14:20:00,86.54,86.6,86.49,86.59,29095.0,85.7974,85.8569,85.7479,85.847,29095.0
2024-07-17 14:30:00,86.56,86.68,86.5,86.5,30153.0,85.8173,85.9362,85.7578,85.7578,30153.0
2024-07-17 14:40:00,86.51,86.57,86.4,86.44,34432.0,85.7677,85.8272,85.6586,85.6983,34432.0
2024-07-17 14:50:00,86.41,86.48,86.33,86.4,37605.0,85.6685,85.7379,85.5892,85.6586,37605.0
2024-07-17 15:00:00,86.45,86.46,86.26,86.34,62152.0,85.7082,85.7181,85.5198,85.5991,62152.0
2024-07-17 15:10:00,86.4,86.53,86.37,86.44,35923.0,85.6586,85.7875,85.6289,85.6983,35923.0
2024-07-17 15:20:00,86.41,86.62,86.41,86.55,33589.0,85.6685,85.8767,85.6685,85.8073,33589.0
2024-07-17 15:30:00,86.57,86.63,86.37,86.39,39391.0,85.8272,85.8867,85.6289,85.6487,39391.0
2024-07-17 15:40:00,86.41,86.42,86.28,86.38,54680.0,85.6685,85.6785,85.5397,85.6388,54680.0
2024-07-17 15:50:00,86.4,86.52,86.23,86.24,292494.0,85.6586,85.7776,85.4901,85.5,292494.0
2024-07-18 09:30:00,86.7,86.8,86.54,86.8,208827.0,85.9561,86.0552,85.7974,86.0552,208827.0
2024-07-18 09:40:00,86.78,86.78,86.45,86.55,55557.0,86.0354,86.0354,85.7082,85.8073,55557.0
2024-07-18 09:50:00,86.58,86.8,86.49,86.79,58804.0,85.8371,86.0552,85.7479,86.0453,58804.0
2024-07-18 10:00:00,86.79,86.96,86.69,86.95,73217.0,86.0453,86.2138,85.9461,86.2039,73217.0
2024-07-18 10:10:00,86.98,87.0,86.86,86.88,20063.0,86.2337,86.2535,86.1147,86.1345,20063.0
2024-07-18 10:20:00,86.85,86.94,86.77,86.79,13900.0,86.1048,86.194,86.0255,86.0453,13900.0
2024-07-18 10:30:00,86.75,86.75,86.1,86.17,80326.0,86.0056,86.0056,85.3612,85.4306,80326.0
2024-07-18 10:40:00,86.16,86.16,85.82,86.06,196429.0,85.4207,85.4207,85.0836,85.3215,196429.0
2024-07-18 10:50:00,86.05,86.44,85.97,86.19,68179.0,85.3116,85.6983,85.2323,85.4504,68179.0
2024-07-18 11:00:00,86.17,86.27,85.86,85.89,55512.0,85.4306,85.5297,85.1233,85.153,55512.0
2024-07-18 11:10:00,85.87,85.92,85.45,85.48,96891.0,85.1332,85.1827,84.7168,84.7465,96891.0
2024-07-18 11:20:00,85.49,85.52,85.23,85.25,83429.0,84.7564,84.7862,84.4987,84.5185,83429.0
2024-07-18 11:30:00,85.22,85.39,85.06,85.29,124243.0,84.4888,84.6573,84.3301,84.5582,124243.0
2024-07-18 11:40:00,85.31,85.4,84.92,84.92,123328.0,84.578,84.6672,84.1913,84.1913,123328.0
2024-07-18 11:50:00,84.93,85.13,84.91,84.96,114513.0,84.2012,84.3995,84.1814,84.231,114513.0
2024-07-18 12:00:00,84.96,85.15,84.85,85.15,71892.0,84.231,84.4194,84.1219,84.4194,71892.0
2024-07-18 12:10:00,85.13,85.13,84.82,84.88,127768.0,84.3995,84.3995,84.0922,84.1517,127768.0
2024-07-18 12:20:00,84.91,85.0,84.8,84.99,82515.0,84.1814,84.2706,84.0724,84.2607,82515.0
2024-07-18 12:30:00,84.94,85.27,84.89,85.27,40362.0,84.2112,84.5383,84.1616,84.5383,40362.0
2024-07-18 12:40:00,85.28,85.31,85.16,85.17,58080.0,84.5482,84.578,84.4293,84.4392,58080.0
2024-07-18 12:50:00,85.16,85.39,85.15,85.39,17548.0,84.4293,84.6573,84.4194,84.6573,17548.0
2024-07-18 13:00:00,85.38,85.45,85.15,85.17,28722.0,84.6474,84.7168,84.4194,84.4392,28722.0
2024-07-18 13:10:00,85.18,85.49,85.18,85.45,30925.0,84.4491,84.7564,84.4491,84.7168,30925.0
2024-07-18 13:20:00,85.48,85.59,85.36,85.41,70179.0,84.7465,84.8556,84.6276,84.6771,70179.0
2024-07-18 13:30:00,85.42,85.55,85.38,85.41,26317.0,84.687,84.8159,84.6474,84.6771,26317.0
2024-07-18 13:40:00,85.42,85.53,85.4,85.51,14228.0,84.687,84.7961,84.6672,84.7763,14228.0
2024-07-18 13:50:00,85.48,85.48,85.15,85.2,51407.0,84.7465,84.7465,84.4194,84.4689,51407.0
2024-07-18 14:00:00,85.13,85.17,85.0,85.14,25125.0,84.3995,84.4392,84.2706,84.4094,25125.0
2024-07-18 14:10:00,85.13,85.15,84.93,84.94,39134.0,84.3995,84.4194,84.2012,84.2112,39134.0
2024-07-18 14:20:00,85.0,85.13,84.86,84.86,34828.0,84.2706,84.3995,84.1318,84.1318,34828.0
2024-07-18 14:30:00,84.86,84.93,84.64,84.65,61027.0,84.1318,84.2012,83.9137,83.9236,61027.0
2024-07-18 14:40:00,84.71,84.77,84.63,84.63,77474.0,83.9831,84.0426,83.9038,83.9038,77474.0
2024-07-18 14:50:00,84.62,84.82,84.51,84.8,75954.0,83.8939,84.0922,83.7848,84.0724,75954.0
2024-07-18 15:00:00,84.8,84.93,84.62,84.66,46880.0,84.0724,84.2012,83.8939,83.9336,46880.0
2024-07-18 15:10:00,84.67,84.67,84.2,84.39,172559.0,83.9435,83.9435,83.4775,83.6659,172559.0
2024-07-18 15:20:00,84.37,84.52,84.24,84.52,66081.0,83.646,83.7948,83.5172,83.7948,66081.0
2024-07-18 15:30:00,84.44,84.82,84.42,84.8,173277.0,83.7154,84.0922,83.6956,84.0724,173277.0
2024-07-18 15:40:00,84.83,85.24,84.79,85.24,46797.0,84.1021,84.5086,84.0624,84.5086,46797.0
2024-07-18 15:50:00,85.23,85.23,84.71,84.89,235321.0,84.4987,84.4987,83.9831,84.1616,235321.0
2024-07-19 09:30:00,84.75,85.02,84.59,85.0,171191.0,84.0228,84.2905,83.8642,84.2706,171191.0
2024-07-19 09:40:00,85.01,85.27,84.75,84.87,85217.0,84.2806,84.5383,84.0228,84.1418,85217.0
2024-07-19 09:50:00,84.87,85.09,84.86,84.92,32768.0,84.1418,84.3599,84.1318,84.1913,32768.0
2024-07-19 10:00:00,84.92,85.01,84.79,84.99,61266.0,84.1913,84.2806,84.0624,84.2607,61266.0
2024-07-19 10:10:00,84.98,85.03,84.75,84.87,39988.0,84.2508,84.3004,84.0228,84.1418,39988.0
2024-07-19 10:20:00,84.87,84.88,84.33,84.36,44385.0,84.1418,84.1517,83.6064,83.6361,44385.0
2024-07-19 10:30:00,84.37,84.55,84.29,84.54,96063.0,83.646,83.8245,83.5667,83.8146,96063.0
2024-07-19 10:40:00,84.55,84.55,84.23,84.37,50586.0,83.8245,83.8245,83.5072,83.646,50586.0
2024-07-19 10:50:00,84.36,84.47,84.3,84.37,36531.0,83.6361,83.7452,83.5766,83.646,36531.0
2024-07-19 11:00:00,84.4,84.63,84.35,84.35,64759.0,83.6758,83.9038,83.6262,83.6262,64759.0
2024-07-19 11:10:00,84.36,84.36,84.13,84.25,36536.0,83.6361,83.6361,83.4081,83.5271,36536.0
2024-07-19 11:20:00,84.28,84.43,83.89,83.91,58717.0,83.5568,83.7055,83.1702,83.19,58717.0
2024-07-19 11:30:00,83.92,83.96,83.78,83.8,61921.0,83.1999,83.2396,83.0611,83.0809,61921.0
2024-07-19 11:40:00,83.83,84.04,83.78,83.99,27848.0,83.1107,83.3189,83.0611,83.2693,27848.0
2024-07-19 11:50:00,84.03,84.34,83.95,84.34,25221.0,83.309,83.6163,83.2297,83.6163,25221.0
2024-07-19 12:00:00,84.33,84.48,84.26,84.41,25005.0,83.6064,83.7551,83.537,83.6857,25005.0
2024-07-19 12:10:00,84.38,84.45,84.29,84.36,19706.0,83.656,83.7254,83.5667,83.6361,19706.0
2024-07-19 12:20:00,84.32,84.34,84.02,84.03,24010.0,83.5965,83.6163,83.2991,83.309,24010.0
2024-07-19 12:30:00,84.05,84.08,83.7,83.82,25990.0,83.3288,83.3585,82.9818,83.1008,25990.0
2024-07-19 12:40:00,83.85,83.98,83.71,83.77,37082.0,83.1305,83.2594,82.9917,83.0512,37082.0
2024-07-19 12:50:00,83.78,83.91,83.74,83.84,43019.0,83.0611,83.19,83.0215,83.1206,43019.0
2024-07-19 13:00:00,83.82,83.82,83.54,83.62,53963.0,83.1008,83.1008,82.8232,82.9025,53963.0
2024-07-19 13:10:00,83.63,83.63,83.48,83.51,29443.0,82.9124,82.9124,82.7637,82.7934,29443.0
2024-07-19 13:20:00,83.51,83.65,83.38,83.58,36616.0,82.7934,82.9322,82.6645,82.8628,36616.0
2024-07-19 13:30:00,83.54,83.72,83.47,83.66,27636.0,82.8232,83.0016,82.7538,82.9421,27636.0
2024-07-19 13:40:00,83.62,83.81,83.46,83.78,43458.0,82.9025,83.0909,82.7439,83.0611,43458.0
2024-07-19 13:50:00,83.76,83.85,83.63,83.85,16857.0,83.0413,83.1305,82.9124,83.1305,16857.0
2024-07-19 14:00:00,83.79,83.9,83.72,83.89,20984.0,83.071,83.1801,83.0016,83.1702,20984.0
2024-07-19 14:10:00,83.81,83.92,83.77,83.77,118068.0,83.0909,83.1999,83.0512,83.0512,118068.0
2024-07-19 14:20:00,83.8,83.8,83.59,83.59,56601.0,83.0809,83.0809,82.8727,82.8727,56601.0
2024-07-19 14:30:00,83.57,83.68,83.48,83.49,44598.0,82.8529,82.962,82.7637,82.7736,44598.0
2024-07-19 14:40:00,83.51,83.59,83.42,83.56,617609.0,82.7934,82.8727,82.7042,82.843,617609.0
2024-07-19 14:50:00,83.63,83.77,83.62,83.74,40251.0,82.9124,83.0512,82.9025,83.0215,40251.0
2024-07-19 15:00:00,83.77,84.06,83.77,83.94,37974.0,83.0512,83.3387,83.0512,83.2197,37974.0
2024-07-19 15:10:00,83.97,84.11,83.9,84.08,38509.0,83.2495,83.3883,83.1801,83.3585,38509.0
2024-07-19 15:20:00,84.06,84.15,84.01,84.01,28552.0,83.3387,83.4279,83.2891,83.2891,28552.0
2024-07-19 15:30:00,84.02,84.04,83.54,83.58,46960.0,83.2991,83.3189,82.8232,82.8628,46960.0
2024-07-19 15:40:00,83.6,83.7,83.5,83.58,64255.0,82.8827,82.9818,82.7835,82.8628,64255.0
2024-07-19 15:50:00,83.57,83.72,83.45,83.7,298116.0,82.8529,83.0016,82.7339,82.9818,298116.0
2024-07-22 09:30:00,84.92,85.19,84.69,85.08,186532.0,84.1913,84.459,83.9633,84.35,186532.0
2024-07-22 09:40:00,85.09,85.34,85.03,85.3,130459.0,84.3599,84.6077,84.3004,84.5681,130459.0
2024-07-22 09:50:00,85.3,85.32,84.79,84.8,248482.0,84.5681,84.5879,84.0624,84.0724,248482.0
2024-07-22 10:00:00,84.83,84.84,84.42,84.45,53093.0,84.1021,84.112,83.6956,83.7254,53093.0
2024-07-22 10:10:00,84.45,84.85,84.44,84.71,122184.0,83.7254,84.1219,83.7154,83.9831,122184.0
2024-07-22 10:20:00,84.72,84.97,84.68,84.97,374789.0,83.993,84.2409,83.9534,84.2409,374789.0
2024-07-22 10:30:00,84.96,85.25,84.87,85.25,28992.0,84.231,84.5185,84.1418,84.5185,28992.0
2024-07-22 10:40:00,85.26,85.35,85.22,85.23,39197.0,84.5284,84.6176,84.4888,84.4987,39197.0
2024-07-22 10:50:00,85.2,85.26,85.06,85.15,44427.0,84.4689,84.5284,84.3301,84.4194,44427.0
2024-07-22 11:00:00,85.16,85.36,84.87,84.87,34237.0,84.4293,84.6276,84.1418,84.1418,34237.0
2024-07-22 11:10:00,84.86,85.09,84.76,84.81,48956.0,84.1318,84.3599,84.0327,84.0823,48956.0
2024-07-22 11:20:00,84.82,84.86,84.52,84.54,63974.0,84.0922,84.1318,83.7948,83.8146,63974.0
2024-07-22 11:30:00,84.53,84.54,84.4,84.52,44667.0,83.8047,83.8146,83.6758,83.7948,44667.0
2024-07-22 11:40:00,84.5,84.54,84.32,84.41,47625.0,83.7749,83.8146,83.5965,83.6857,47625.0
2024-07-22 11:50:00,84.41,84.59,84.35,84.53,35968.0,83.6857,83.8642,83.6262,83.8047,35968.0
2024-07-22 12:00:00,84.52,84.68,84.4,84.64,73638.0,83.7948,83.9534,83.6758,83.9137,73638.0
2024-07-22 12:10:00,84.64,84.72,84.58,84.72,25438.0,83.9137,83.993,83.8542,83.993,25438.0
2024-07-22 12:20:00,84.73,84.73,84.61,84.65,13349.0,84.003,84.003,83.884,83.9236,13349.0
2024-07-22 12:30:00,84.64,84.76,84.57,84.76,37300.0,83.9137,84.0327,83.8443,84.0327,37300.0
2024-07-22 12:40:00,84.76,84.81,84.72,84.81,30650.0,84.0327,84.0823,83.993,84.0823,30650.0
2024-07-22 12:50:00,84.81,85.15,84.8,85.08,27744.0,84.0823,84.4194,84.0724,84.35,27744.0
2024-07-22 13:00:00,85.13,85.27,85.09,85.26,21529.0,84.3995,84.5383,84.3599,84.5284,21529.0
2024-07-22 13:10:00,85.25,85.32,85.15,85.31,21100.0,84.5185,84.5879,84.4194,84.578,21100.0
2024-07-22 13:20:00,85.33,85.33,85.2,85.26,18379.0,84.5978,84.5978,84.4689,84.5284,18379.0
2024-07-22 13:30:00,85.29,85.48,85.26,85.32,41720.0,84.5582,84.7465,84.5284,84.5879,41720.0
2024-07-22 13:40:00,85.33,85.44,85.26,85.37,11543.0,84.5978,84.7069,84.5284,84.6375,11543.0
2024-07-22 13:50:00,85.38,85.4,85.32,85.37,17541.0,84.6474,84.6672,84.5879,84.6375,17541.0
2024-07-22 14:00:00,85.37,85.49,85.28,85.46,28766.0,84.6375,84.7564,84.5482,84.7267,28766.0
2024-07-22 14:10:00,85.45,85.47,85.3,85.47,10622.0,84.7168,84.7366,84.5681,84.7366,10622.0
2024-07-22 14:20:00,85.46,85.55,85.4,85.4,29947.0,84.7267,84.8159,84.6672,84.6672,29947.0
2024-07-22 14:30:00,85.41,85.6,85.41,85.58,31101.0,84.6771,84.8655,84.6771,84.8457,31101.0
2024-07-22 14:40:00,85.57,85.61,85.52,85.53,20038.0,84.8358,84.8754,84.7862,84.7961,20038.0
2024-07-22 14:50:00,85.52,85.59,85.48,85.48,17476.0,84.7862,84.8556,84.7465,84.7465,17476.0
2024-07-22 15:00:00,85.48,85.49,85.28,85.47,34866.0,84.7465,84.7564,84.5482,84.7366,34866.0
2024-07-22 15:10:00,85.44,85.52,85.4,85.42,18063.0,84.7069,84.7862,84.6672,84.687,18063.0
2024-07-22 15:20:00,85.41,85.49,85.35,85.38,64928.0,84.6771,84.7564,84.6176,84.6474,64928.0
2024-07-22 15:30:00,85.39,85.57,85.36,85.56,55094.0,84.6573,84.8358,84.6276,84.8258,55094.0
2024-07-22 15:40:00,85.55,85.57,85.45,85.45,137365.0,84.8159,84.8358,84.7168,84.7168,137365.0
2024-07-22 15:50:00,85.45,85.55,85.33,85.4,194289.0,84.7168,84.8159,84.5978,84.6672,194289.0
2024-07-23 09:30:00,85.37,85.54,85.25,85.54,102562.0,84.6375,84.806,84.5185,84.806,102562.0
2024-07-23 09:40:00,85.54,85.76,85.52,85.76,75432.0,84.806,85.0241,84.7862,85.0241,75432.0
2024-07-23 09:50:00,85.76,85.76,85.49,85.68,75990.0,85.0241,85.0241,84.7564,84.9448,75990.0
2024-07-23 10:00:00,85.68,85.91,85.59,85.83,66938.0,84.9448,85.1728,84.8556,85.0935,66938.0
2024-07-23 10:10:00,85.85,85.88,85.71,85.86,30849.0,85.1133,85.1431,84.9745,85.1233,30849.0
2024-07-23 10:20:00,85.85,85.94,85.77,85.82,38026.0,85.1133,85.2026,85.034,85.0836,38026.0
2024-07-23 10:30:00,85.82,85.87,85.63,85.69,19806.0,85.0836,85.1332,84.8952,84.9547,19806.0
2024-07-23 10:40:00,85.69,85.72,85.33,85.38,25751.0,84.9547,84.9845,84.5978,84.6474,25751.0
2024-07-23 10:50:00,85.38,85.53,85.29,85.47,33673.0,84.6474,84.7961,84.5582,84.7366,33673.0
2024-07-23 11:00:00,85.48,85.74,85.48,85.72,24923.0,84.7465,85.0043,84.7465,84.9845,24923.0
2024-07-23 11:10:00,85.75,86.05,85.73,86.0,93337.0,85.0142,85.3116,84.9944,85.2621,93337.0
2024-07-23 11:20:00,85.99,86.0,85.89,85.95,50609.0,85.2521,85.2621,85.153,85.2125,50609.0
2024-07-23 11:30:00,85.95,86.02,85.91,85.94,62452.0,85.2125,85.2819,85.1728,85.2026,62452.0
2024-07-23 11:40:00,85.95,85.98,85.9,85.96,33298.0,85.2125,85.2422,85.1629,85.2224,33298.0
2024-07-23 11:50:00,85.96,85.97,85.82,85.9,27753.0,85.2224,85.2323,85.0836,85.1629,27753.0
2024-07-23 12:00:00,85.88,85.92,85.78,85.85,29236.0,85.1431,85.1827,85.0439,85.1133,29236.0
2024-07-23 12:10:00,85.83,85.92,85.79,85.84,22103.0,85.0935,85.1827,85.0539,85.1034,22103.0
2024-07-23 12:20:00,85.86,85.87,85.37,85.54,39685.0,85.1233,85.1332,84.6375,84.806,39685.0
2024-07-23 12:30:00,85.52,85.55,85.39,85.41,33809.0,84.7862,84.8159,84.6573,84.6771,33809.0
2024-07-23 12:40:00,85.42,85.56,85.42,85.5,29489.0,84.687,84.8258,84.687,84.7664,29489.0
2024-07-23 12:50:00,85.47,85.47,85.27,85.39,12070.0,84.7366,84.7366,84.5383,84.6573,12070.0
2024-07-23 13:00:00,85.44,85.48,85.36,85.4,43494.0,84.7069,84.7465,84.6276,84.6672,43494.0
2024-07-23 13:10:00,85.41,85.43,85.27,85.39,18340.0,84.6771,84.697,84.5383,84.6573,18340.0
2024-07-23 13:20:00,85.39,85.51,85.38,85.43,18801.0,84.6573,84.7763,84.6474,84.697,18801.0
2024-07-23 13:30:00,85.41,85.49,85.3,85.39,28074.0,84.6771,84.7564,84.5681,84.6573,28074.0
2024-07-23 13:40:00,85.39,85.5,85.33,85.49,54223.0,84.6573,84.7664,84.5978,84.7564,54223.0
2024-07-23 13:50:00,85.5,85.63,85.46,85.54,29333.0,84.7664,84.8952,84.7267,84.806,29333.0
2024-07-23 14:00:00,85.59,85.69,85.59,85.67,326561.0,84.8556,84.9547,84.8556,84.9349,326561.0
2024-07-23 14:10:00,85.67,85.67,85.58,85.61,17956.0,84.9349,84.9349,84.8457,84.8754,17956.0
2024-07-23 14:20:00,85.62,85.66,85.38,85.47,39000.0,84.8853,84.925,84.6474,84.7366,39000.0
2024-07-23 14:30:00,85.48,85.62,85.46,85.62,9518.0,84.7465,84.8853,84.7267,84.8853,9518.0
2024-07-23 14:40:00,85.59,85.6,85.49,85.52,20923.0,84.8556,84.8655,84.7564,84.7862,20923.0
2024-07-23 14:50:00,85.5,85.54,85.48,85.54,5867.0,84.7664,84.806,84.7465,84.806,5867.0
2024-07-23 15:00:00,85.54,85.55,85.46,85.5,9077.0,84.806,84.8159,84.7267,84.7664,9077.0
2024-07-23 15:10:00,85.51,85.57,85.43,85.49,14911.0,84.7763,84.8358,84.697,84.7564,14911.0
2024-07-23 15:20:00,85.49,85.62,85.49,85.58,7632.0,84.7564,84.8853,84.7564,84.8457,7632.0
2024-07-23 15:30:00,85.51,85.55,85.42,85.43,13863.0,84.7763,84.8159,84.687,84.697,13863.0
2024-07-23 15:40:00,85.42,85.42,85.15,85.37,360732.0,84.687,84.687,84.4194,84.6375,360732.0
2024-07-23 15:50:00,85.38,85.42,84.98,85.11,140126.0,84.6474,84.687,84.2508,84.3797,140126.0
2024-07-24 09:30:00,83.6,83.69,83.27,83.31,314985.0,82.8827,82.9719,82.5555,82.5951,314985.0
2024-07-24 09:40:00,83.31,83.44,83.21,83.26,86395.0,82.5951,82.724,82.496,82.5456,86395.0
2024-07-24 09:50:00,83.25,83.26,82.82,82.95,136116.0,82.5357,82.5456,82.1093,82.2382,136116.0
2024-07-24 10:00:00,82.94,82.99,82.73,82.81,63137.0,82.2283,82.2779,82.0201,82.0994,63137.0
2024-07-24 10:10:00,82.82,82.83,82.56,82.61,84677.0,82.1093,82.1193,81.8516,81.9011,84677.0
2024-07-24 10:20:00,82.63,82.76,82.6,82.74,126582.0,81.921,82.0499,81.8912,82.03,126582.0
2024-07-24 10:30:00,82.72,82.78,82.54,82.58,64460.0,82.0102,82.0697,81.8317,81.8714,64460.0
2024-07-24 10:40:00,82.58,82.64,82.49,82.58,59839.0,81.8714,81.9309,81.7822,81.8714,59839.0
2024-07-24 10:50:00,82.57,82.67,82.52,82.61,88182.0,81.8615,81.9606,81.8119,81.9011,88182.0
2024-07-24 11:00:00,82.59,82.62,82.36,82.45,74844.0,81.8813,81.9111,81.6533,81.7425,74844.0
2024-07-24 11:10:00,82.44,82.45,82.33,82.34,83787.0,81.7326,81.7425,81.6236,81.6335,83787.0
2024-07-24 11:20:00,82.34,82.38,82.17,82.34,55136.0,81.6335,81.6731,81.4649,81.6335,55136.0
2024-07-24 11:30:00,82.35,82.5,82.34,82.44,39453.0,81.6434,81.7921,81.6335,81.7326,39453.0
2024-07-24 11:40:00,82.41,82.41,82.27,82.32,38910.0,81.7029,81.7029,81.5641,81.6136,38910.0
2024-07-24 11:50:00,82.29,82.41,82.2,82.2,25041.0,81.5839,81.7029,81.4947,81.4947,25041.0
2024-07-24 12:00:00,82.23,82.25,82.07,82.12,56280.0,81.5244,81.5442,81.3658,81.4154,56280.0
2024-07-24 12:10:00,82.12,82.39,82.12,82.31,68011.0,81.4154,81.683,81.4154,81.6037,68011.0
2024-07-24 12:20:00,82.34,82.34,82.14,82.16,21552.0,81.6335,81.6335,81.4352,81.455,21552.0
2024-07-24 12:30:00,82.16,82.26,82.11,82.12,17466.0,81.455,81.5542,81.4054,81.4154,17466.0
2024-07-24 12:40:00,82.1,82.24,82.0,82.18,58498.0,81.3955,81.5343,81.2964,81.4748,58498.0
2024-07-24 12:50:00,82.13,82.13,82.04,82.09,28253.0,81.4253,81.4253,81.336,81.3856,28253.0
2024-07-24 13:00:00,82.08,82.33,82.03,82.33,37345.0,81.3757,81.6236,81.3261,81.6236,37345.0
2024-07-24 13:10:00,82.33,82.37,82.27,82.36,34179.0,81.6236,81.6632,81.5641,81.6533,34179.0
2024-07-24 13:20:00,82.33,82.42,82.23,82.23,10068.0,81.6236,81.7128,81.5244,81.5244,10068.0
2024-07-24 13:30:00,82.16,82.39,82.12,82.34,1031965.0,81.455,81.683,81.4154,81.6335,1031965.0
2024-07-24 13:40:00,82.35,82.4,82.22,82.22,39931.0,81.6434,81.693,81.5145,81.5145,39931.0
2024-07-24 13:50:00,82.15,82.17,82.05,82.09,33771.0,81.4451,81.4649,81.346,81.3856,33771.0
2024-07-24 14:00:00,82.09,82.14,82.02,82.07,63819.0,81.3856,81.4352,81.3162,81.3658,63819.0
2024-07-24 14:10:00,82.08,82.14,82.01,82.02,19059.0,81.3757,81.4352,81.3063,81.3162,19059.0
2024-07-24 14:20:00,82.0,82.02,81.86,81.91,59871.0,81.2964,81.3162,81.1576,81.2072,59871.0
2024-07-24 14:30:00,81.95,81.98,81.87,81.93,42639.0,81.2468,81.2766,81.1675,81.227,42639.0
2024-07-24 14:40:00,81.92,81.94,81.54,81.58,59906.0,81.2171,81.2369,80.8403,80.88,59906.0
2024-07-24 14:50:00,81.58,81.67,81.43,81.64,69512.0,80.88,80.9692,80.7313,80.9395,69512.0
2024-07-24 15:00:00,81.64,81.67,81.44,81.51,54792.0,80.9395,80.9692,80.7412,80.8106,54792.0
2024-07-24 15:10:00,81.51,81.57,81.43,81.46,62269.0,80.8106,80.8701,80.7313,80.761,62269.0
2024-07-24 15:20:00,81.48,81.56,81.34,81.38,71101.0,80.7808,80.8602,80.642,80.6817,71101.0
2024-07-24 15:30:00,81.38,81.67,81.36,81.61,158636.0,80.6817,80.9692,80.6619,80.9097,158636.0
2024-07-24 15:40:00,81.62,81.76,81.38,81.47,282569.0,80.9196,81.0584,80.6817,80.7709,282569.0
2024-07-24 15:50:00,81.48,81.58,80.97,81.24,616803.0,80.7808,80.88,80.2752,80.5429,616803.0
2024-07-25 09:30:00,81.28,81.35,80.9,81.01,233689.0,80.5826,80.652,80.2058,80.3149,233689.0
2024-07-25 09:40:00,81.0,81.32,80.95,81.15,141587.0,80.305,80.6222,80.2554,80.4537,141587.0
2024-07-25 09:50:00,81.16,81.2,80.75,80.86,95687.0,80.4636,80.5032,80.0571,80.1662,95687.0
2024-07-25 10:00:00,80.81,80.81,80.2,80.27,166028.0,80.1166,80.1166,79.5118,79.5812,166028.0
2024-07-25 10:10:00,80.3,80.75,80.11,80.73,103547.0,79.611,80.0571,79.4226,80.0373,103547.0
2024-07-25 10:20:00,80.7,81.08,80.57,81.08,155227.0,80.0075,80.3843,79.8787,80.3843,155227.0
2024-07-25 10:30:00,81.02,81.19,80.89,81.08,61041.0,80.3248,80.4933,80.1959,80.3843,61041.0
2024-07-25 10:40:00,81.02,81.39,80.97,81.39,86225.0,80.3248,80.6916,80.2752,80.6916,86225.0
2024-07-25 10:50:00,81.39,81.73,81.37,81.72,296035.0,80.6916,81.0287,80.6718,81.0188,296035.0
2024-07-25 11:00:00,81.71,81.73,81.5,81.63,98529.0,81.0089,81.0287,80.8007,80.9296,98529.0
2024-07-25 11:10:00,81.63,82.26,81.61,82.06,133015.0,80.9296,81.5542,80.9097,81.3559,133015.0
2024-07-25 11:20:00,82.02,82.02,81.76,81.84,137607.0,81.3162,81.3162,81.0584,81.1378,137607.0
2024-07-25 11:30:00,81.86,81.9,81.7,81.9,60156.0,81.1576,81.1972,80.999,81.1972,60156.0
2024-07-25 11:40:00,81.9,81.9,81.6,81.74,118177.0,81.1972,81.1972,80.8998,81.0386,118177.0
2024-07-25 11:50:00,81.73,82.08,81.73,82.08,66507.0,81.0287,81.3757,81.0287,81.3757,66507.0
2024-07-25 12:00:00,82.06,82.25,81.89,82.01,123836.0,81.3559,81.5442,81.1873,81.3063,123836.0
2024-07-25 12:10:00,82.08,82.58,82.07,82.56,95042.0,81.3757,81.8714,81.3658,81.8516,95042.0
2024-07-25 12:20:00,82.55,82.79,82.48,82.72,154445.0,81.8417,82.0796,81.7723,82.0102,154445.0
2024-07-25 12:30:00,82.67,82.78,82.56,82.73,147620.0,81.9606,82.0697,81.8516,82.0201,147620.0
2024-07-25 12:40:00,82.72,82.86,82.56,82.64,100147.0,82.0102,82.149,81.8516,81.9309,100147.0
2024-07-25 12:50:00,82.63,82.76,82.53,82.71,44758.0,81.921,82.0499,81.8218,82.0003,44758.0
2024-07-25 13:00:00,82.76,83.05,82.68,83.04,52462.0,82.0499,82.3374,81.9705,82.3275,52462.0
2024-07-25 13:10:00,83.03,83.12,82.48,82.52,68366.0,82.3175,82.4068,81.7723,81.8119,68366.0
2024-07-25 13:20:00,82.56,82.6,82.23,82.31,105836.0,81.8516,81.8912,81.5244,81.6037,105836.0
2024-07-25 13:30:00,82.3,82.36,82.18,82.32,72596.0,81.5938,81.6533,81.4748,81.6136,72596.0
2024-07-25 13:40:00,82.35,82.4,82.15,82.22,21445.0,81.6434,81.693,81.4451,81.5145,21445.0
2024-07-25 13:50:00,82.13,82.34,82.12,82.26,73127.0,81.4253,81.6335,81.4154,81.5542,73127.0
2024-07-25 14:00:00,82.25,82.25,81.86,81.87,57422.0,81.5442,81.5442,81.1576,81.1675,57422.0
2024-07-25 14:10:00,81.88,81.95,81.79,81.86,58081.0,81.1774,81.2468,81.0882,81.1576,58081.0
2024-07-25 14:20:00,81.87,81.88,81.63,81.76,54180.0,81.1675,81.1774,80.9296,81.0584,54180.0
2024-07-25 14:30:00,81.78,81.91,81.68,81.76,17232.0,81.0783,81.2072,80.9791,81.0584,17232.0
2024-07-25 14:40:00,81.76,81.76,81.15,81.17,119465.0,81.0584,81.0584,80.4537,80.4735,119465.0
2024-07-25 14:50:00,81.19,81.28,81.03,81.13,106565.0,80.4933,80.5826,80.3347,80.4338,106565.0
2024-07-25 15:00:00,81.16,81.36,81.12,81.23,26400.0,80.4636,80.6619,80.4239,80.533,26400.0
2024-07-25 15:10:00,81.2,81.39,81.12,81.36,33781.0,80.5032,80.6916,80.4239,80.6619,33781.0
2024-07-25 15:20:00,81.33,81.97,81.33,81.82,100438.0,80.6321,81.2666,80.6321,81.1179,100438.0
2024-07-25 15:30:00,81.81,81.86,81.27,81.33,49712.0,81.108,81.1576,80.5726,80.6321,49712.0
2024-07-25 15:40:00,81.33,81.39,80.88,81.2,171722.0,80.6321,80.6916,80.186,80.5032,171722.0
2024-07-25 15:50:00,81.2,81.2,80.32,80.38,253783.0,80.5032,80.5032,79.6308,79.6903,253783.0
2024-07-26 09:30:00,81.51,81.73,81.28,81.7,181937.0,80.8106,81.0287,80.5826,80.999,181937.0
2024-07-26 09:40:00,81.76,81.78,81.44,81.51,103753.0,81.0584,81.0783,80.7412,80.8106,103753.0
2024-07-26 09:50:00,81.53,81.74,81.46,81.7,43100.0,80.8304,81.0386,80.761,80.999,43100.0
2024-07-26 10:00:00,81.66,82.0,81.44,81.48,137373.0,80.9593,81.2964,80.7412,80.7808,137373.0
2024-07-26 10:10:00,81.5,81.79,81.5,81.56,53932.0,80.8007,81.0882,80.8007,80.8602,53932.0
2024-07-26 10:20:00,81.68,82.2,81.65,81.92,82191.0,80.9791,81.4947,80.9494,81.2171,82191.0
2024-07-26 10:30:00,81.95,81.95,81.33,81.47,93166.0,81.2468,81.2468,80.6321,80.7709,93166.0
2024-07-26 10:40:00,81.45,81.75,81.42,81.59,37256.0,80.7511,81.0485,80.7214,80.8899,37256.0
2024-07-26 10:50:00,81.58,81.85,81.48,81.83,39492.0,80.88,81.1477,80.7808,81.1278,39492.0
2024-07-26 11:00:00,81.85,82.03,81.81,81.91,35262.0,81.1477,81.3261,81.108,81.2072,35262.0
2024-07-26 11:10:00,81.91,81.94,81.69,81.72,32491.0,81.2072,81.2369,80.989,81.0188,32491.0
2024-07-26 11:20:00,81.7,81.9,81.68,81.78,19368.0,80.999,81.1972,80.9791,81.0783,19368.0
2024-07-26 11:30:00,81.78,81.94,81.7,81.94,35654.0,81.0783,81.2369,80.999,81.2369,35654.0
2024-07-26 11:40:00,81.94,82.17,81.91,82.17,61759.0,81.2369,81.4649,81.2072,81.4649,61759.0
2024-07-26 11:50:00,82.17,82.32,82.1,82.27,41350.0,81.4649,81.6136,81.3955,81.5641,41350.0
2024-07-26 12:00:00,82.29,82.6,82.26,82.59,49765.0,81.5839,81.8912,81.5542,81.8813,49765.0
2024-07-26 12:10:00,82.59,82.61,82.34,82.44,37040.0,81.8813,81.9011,81.6335,81.7326,37040.0
2024-07-26 12:20:00,82.36,82.57,82.36,82.5,35544.0,81.6533,81.8615,81.6533,81.7921,35544.0
2024-07-26 12:30:00,82.53,82.63,82.43,82.55,10676.0,81.8218,81.921,81.7227,81.8417,10676.0
2024-07-26 12:40:00,82.59,82.79,82.57,82.68,35027.0,81.8813,82.0796,81.8615,81.9705,35027.0
2024-07-26 12:50:00,82.73,82.88,82.72,82.83,15178.0,82.0201,82.1688,82.0102,82.1193,15178.0
2024-07-26 13:00:00,82.83,82.88,82.7,82.7,26311.0,82.1193,82.1688,81.9904,81.9904,26311.0
2024-07-26 13:10:00,82.71,82.85,82.71,82.82,11240.0,82.0003,82.1391,82.0003,82.1093,11240.0
2024-07-26 13:20:00,82.81,82.97,82.78,82.95,19057.0,82.0994,82.2581,82.0697,82.2382,19057.0
2024-07-26 13:30:00,82.93,82.95,82.05,82.1,73190.0,82.2184,82.2382,81.346,81.3955,73190.0
2024-07-26 13:40:00,82.12,82.44,82.03,82.19,102068.0,81.4154,81.7326,81.3261,81.4848,102068.0
2024-07-26 13:50:00,82.21,82.34,82.09,82.31,21112.0,81.5046,81.6335,81.3856,81.6037,21112.0
2024-07-26 14:00:00,82.3,82.41,82.24,82.36,4154052.0,81.5938,81.7029,81.5343,81.6533,4154052.0
2024-07-26 14:10:00,82.38,82.45,82.19,82.2,9790.0,81.6731,81.7425,81.4848,81.4947,9790.0
2024-07-26 14:20:00,82.18,82.33,82.16,82.2,12832.0,81.4748,81.6236,81.455,81.4947,12832.0
2024-07-26 14:30:00,82.17,82.3,82.11,82.26,13096.0,81.4649,81.5938,81.4054,81.5542,13096.0
2024-07-26 14:40:00,82.26,82.27,81.85,82.1,58903.0,81.5542,81.5641,81.1477,81.3955,58903.0
2024-07-26 14:50:00,82.1,82.13,81.86,81.9,107513.0,81.3955,81.4253,81.1576,81.1972,107513.0
2024-07-26 15:00:00,81.89,81.97,81.73,81.95,89991.0,81.1873,81.2666,81.0287,81.2468,89991.0
2024-07-26 15:10:00,81.96,82.1,81.85,81.97,30462.0,81.2567,81.3955,81.1477,81.2666,30462.0
2024-07-26 15:20:00,81.95,82.33,81.93,82.23,46152.0,81.2468,81.6236,81.227,81.5244,46152.0
2024-07-26 15:30:00,82.18,82.18,81.7,81.84,91419.0,81.4748,81.4748,80.999,81.1378,91419.0
2024-07-26 15:40:00,81.9,82.23,81.86,82.13,103858.0,81.1972,81.5244,81.1576,81.4253,103858.0
2024-07-26 15:50:00,82.18,82.24,81.65,82.12,708035.0,81.4748,81.5343,80.9494,81.4154,708035.0
2024-07-29 09:30:00,82.61,82.68,82.24,82.56,106255.0,81.9011,81.9705,81.5343,81.8516,106255.0
2024-07-29 09:40:00,82.49,82.73,82.42,82.57,42517.0,81.7822,82.0201,81.7128,81.8615,42517.0
2024-07-29 09:50:00,82.58,82.77,82.38,82.74,50938.0,81.8714,82.0598,81.6731,82.03,50938.0
2024-07-29 10:00:00,82.78,82.92,82.65,82.65,32600.0,82.0697,82.2085,81.9408,81.9408,32600.0
2024-07-29 10:10:00,82.57,82.65,82.28,82.45,60832.0,81.8615,81.9408,81.574,81.7425,60832.0
2024-07-29 10:20:00,82.44,82.67,82.38,82.42,25284.0,81.7326,81.9606,81.6731,81.7128,25284.0
2024-07-29 10:30:00,82.43,82.44,82.14,82.33,34818.0,81.7227,81.7326,81.4352,81.6236,34818.0
2024-07-29 10:40:00,82.34,82.5,82.19,82.19,19481.0,81.6335,81.7921,81.4848,81.4848,19481.0
2024-07-29 10:50:00,82.16,82.24,82.08,82.08,17475.0,81.455,81.5343,81.3757,81.3757,17475.0
2024-07-29 11:00:00,82.1,82.1,81.92,81.94,46744.0,81.3955,81.3955,81.2171,81.2369,46744.0
2024-07-29 11:10:00,81.98,81.99,81.81,81.85,20229.0,81.2766,81.2865,81.108,81.1477,20229.0
2024-07-29 11:20:00,81.86,82.07,81.85,82.03,18086.0,81.1576,81.3658,81.1477,81.3261,18086.0
2024-07-29 11:30:00,82.02,82.03,81.62,81.83,30680.0,81.3162,81.3261,80.9196,81.1278,30680.0
2024-07-29 11:40:00,81.85,82.32,81.85,82.3,27346.0,81.1477,81.6136,81.1477,81.5938,27346.0
2024-07-29 11:50:00,82.32,82.53,82.29,82.49,33665.0,81.6136,81.8218,81.5839,81.7822,33665.0
2024-07-29 12:00:00,82.51,82.71,82.51,82.65,24757.0,81.802,82.0003,81.802,81.9408,24757.0
2024-07-29 12:10:00,82.64,82.83,82.62,82.8,83449.0,81.9309,82.1193,81.9111,82.0895,83449.0
2024-07-29 12:20:00,82.84,82.84,82.57,82.61,30326.0,82.1292,82.1292,81.8615,81.9011,30326.0
2024-07-29 12:30:00,82.6,82.74,82.59,82.69,9598.0,81.8912,82.03,81.8813,81.9805,9598.0
2024-07-29 12:40:00,82.76,82.78,82.64,82.75,11218.0,82.0499,82.0697,81.9309,82.0399,11218.0
2024-07-29 12:50:00,82.72,82.8,82.57,82.64,20921.0,82.0102,82.0895,81.8615,81.9309,20921.0
2024-07-29 13:00:00,82.67,82.74,82.63,82.71,26312.0,81.9606,82.03,81.921,82.0003,26312.0
2024-07-29 13:10:00,82.71,82.92,82.63,82.75,25194.0,82.0003,82.2085,81.921,82.0399,25194.0
2024-07-29 13:20:00,82.72,82.73,82.4,82.4,17562.0,82.0102,82.0201,81.693,81.693,17562.0
2024-07-29 13:30:00,82.4,82.51,82.29,82.51,14487.0,81.693,81.802,81.5839,81.802,14487.0
2024-07-29 13:40:00,82.54,82.59,82.45,82.45,6938.0,81.8317,81.8813,81.7425,81.7425,6938.0
2024-07-29 13:50:00,82.44,82.51,82.39,82.46,25840.0,81.7326,81.802,81.683,81.7524,25840.0
2024-07-29 14:00:00,82.41,82.43,82.26,82.26,47912.0,81.7029,81.7227,81.5542,81.5542,47912.0
2024-07-29 14:10:00,82.33,82.38,82.19,82.32,25693.0,81.6236,81.6731,81.4848,81.6136,25693.0
2024-07-29 14:20:00,82.33,82.36,82.26,82.3,7099.0,81.6236,81.6533,81.5542,81.5938,7099.0
2024-07-29 14:30:00,82.29,82.3,82.14,82.14,11835.0,81.5839,81.5938,81.4352,81.4352,11835.0
2024-07-29 14:40:00,82.16,82.35,82.14,82.2,26866.0,81.455,81.6434,81.4352,81.4947,26866.0
2024-07-29 14:50:00,82.23,82.37,82.14,82.35,32016.0,81.5244,81.6632,81.4352,81.6434,32016.0
2024-07-29 15:00:00,82.32,82.47,82.25,82.35,51392.0,81.6136,81.7624,81.5442,81.6434,51392.0
2024-07-29 15:10:00,82.36,82.44,82.31,82.39,11219.0,81.6533,81.7326,81.6037,81.683,11219.0
2024-07-29 15:20:00,82.38,82.49,82.34,82.45,11038.0,81.6731,81.7822,81.6335,81.7425,11038.0
2024-07-29 15:30:00,82.46,82.57,82.39,82.54,49439.0,81.7524,81.8615,81.683,81.8317,49439.0
2024-07-29 15:40:00,82.55,82.61,82.49,82.53,38821.0,81.8417,81.9011,81.7822,81.8218,38821.0
2024-07-29 15:50:00,82.54,82.59,82.16,82.21,127132.0,81.8317,81.8813,81.455,81.5046,127132.0
2024-07-30 09:30:00,82.67,82.84,82.57,82.83,339389.0,81.9606,82.1292,81.8615,82.1193,339389.0
2024-07-30 09:40:00,82.82,82.98,82.65,82.72,91564.0,82.1093,82.268,81.9408,82.0102,91564.0
2024-07-30 09:50:00,82.72,82.72,82.52,82.66,98063.0,82.0102,82.0102,81.8119,81.9507,98063.0
2024-07-30 10:00:00,82.63,82.69,82.27,82.56,91270.0,81.921,81.9805,81.5641,81.8516,91270.0
2024-07-30 10:10:00,82.5,82.56,82.32,82.39,60325.0,81.7921,81.8516,81.6136,81.683,60325.0
2024-07-30 10:20:00,82.4,82.4,82.23,82.27,71428.0,81.693,81.693,81.5244,81.5641,71428.0
2024-07-30 10:30:00,82.25,82.28,81.95,82.14,78067.0,81.5442,81.574,81.2468,81.4352,78067.0
2024-07-30 10:40:00,82.11,82.23,82.0,82.11,62133.0,81.4054,81.5244,81.2964,81.4054,62133.0
2024-07-30 10:50:00,82.17,82.24,81.89,81.94,18276.0,81.4649,81.5343,81.1873,81.2369,18276.0
2024-07-30 11:00:00,81.93,81.93,81.14,81.3,150443.0,81.227,81.227,80.4438,80.6024,150443.0
2024-07-30 11:10:00,81.25,81.52,81.23,81.51,107059.0,80.5528,80.8205,80.533,80.8106,107059.0
2024-07-30 11:20:00,81.51,81.57,81.4,81.44,37560.0,80.8106,80.8701,80.7015,80.7412,37560.0
2024-07-30 11:30:00,81.41,81.5,81.1,81.12,53871.0,80.7114,80.8007,80.4041,80.4239,53871.0
2024-07-30 11:40:00,81.14,81.15,80.95,81.0,85595.0,80.4438,80.4537,80.2554,80.305,85595.0
2024-07-30 11:50:00,81.0,81.05,80.92,80.96,91328.0,80.305,80.3545,80.2257,80.2653,91328.0
2024-07-30 12:00:00,80.94,81.16,80.85,81.13,45389.0,80.2455,80.4636,80.1563,80.4338,45389.0
2024-07-30 12:10:00,81.15,81.15,80.94,81.04,42703.0,80.4537,80.4537,80.2455,80.3446,42703.0
2024-07-30 12:20:00,80.95,81.03,80.81,81.03,74425.0,80.2554,80.3347,80.1166,80.3347,74425.0
2024-07-30 12:30:00,81.01,81.11,80.85,81.08,21352.0,80.3149,80.414,80.1563,80.3843,21352.0
2024-07-30 12:40:00,81.06,81.12,80.88,80.92,41627.0,80.3644,80.4239,80.186,80.2257,41627.0
2024-07-30 12:50:00,80.88,80.95,80.41,80.42,99842.0,80.186,80.2554,79.72,79.7299,99842.0
2024-07-30 13:00:00,80.45,80.72,80.32,80.72,45032.0,79.7597,80.0274,79.6308,80.0274,45032.0
2024-07-30 13:10:00,80.7,80.85,80.64,80.79,40723.0,80.0075,80.1563,79.9481,80.0968,40723.0
2024-07-30 13:20:00,80.84,80.95,80.73,80.92,66010.0,80.1463,80.2554,80.0373,80.2257,66010.0
2024-07-30 13:30:00,80.92,81.2,80.84,81.19,50185.0,80.2257,80.5032,80.1463,80.4933,50185.0
2024-07-30 13:40:00,81.13,81.22,81.04,81.17,18375.0,80.4338,80.5231,80.3446,80.4735,18375.0
2024-07-30 13:50:00,81.18,81.23,81.09,81.19,14751.0,80.4834,80.533,80.3942,80.4933,14751.0
2024-07-30 14:00:00,81.19,81.28,81.1,81.27,20176.0,80.4933,80.5826,80.4041,80.5726,20176.0
2024-07-30 14:10:00,81.26,81.51,81.26,81.47,26390.0,80.5627,80.8106,80.5627,80.7709,26390.0
2024-07-30 14:20:00,81.48,81.57,81.25,81.36,29927.0,80.7808,80.8701,80.5528,80.6619,29927.0
2024-07-30 14:30:00,81.37,81.44,81.28,81.37,12392.0,80.6718,80.7412,80.5826,80.6718,12392.0
2024-07-30 14:40:00,81.41,81.44,81.1,81.11,16298.0,80.7114,80.7412,80.4041,80.414,16298.0
2024-07-30 14:50:00,81.16,81.23,81.1,81.16,11906.0,80.4636,80.533,80.4041,80.4636,11906.0
2024-07-30 15:00:00,81.19,81.2,81.02,81.12,19169.0,80.4933,80.5032,80.3248,80.4239,19169.0
2024-07-30 15:10:00,81.13,81.27,81.05,81.25,22792.0,80.4338,80.5726,80.3545,80.5528,22792.0
2024-07-30 15:20:00,81.31,81.35,81.21,81.28,19751.0,80.6123,80.652,80.5132,80.5826,19751.0
2024-07-30 15:30:00,81.25,81.32,81.17,81.2,22931.0,80.5528,80.6222,80.4735,80.5032,22931.0
2024-07-30 15:40:00,81.21,81.88,81.17,81.81,81411.0,80.5132,81.1774,80.4735,81.108,81411.0
2024-07-30 15:50:00,81.77,81.85,81.29,81.37,164878.0,81.0684,81.1477,80.5925,80.6718,164878.0
2024-07-31 09:30:00,83.44,83.54,83.16,83.32,293545.0,82.724,82.8232,82.4464,82.6051,293545.0
2024-07-31 09:40:00,83.32,83.51,83.03,83.28,98097.0,82.6051,82.7934,82.3175,82.5654,98097.0
2024-07-31 09:50:00,83.25,83.41,83.19,83.41,44733.0,82.5357,82.6943,82.4762,82.6943,44733.0
2024-07-31 10:00:00,83.4,83.65,83.31,83.65,48042.0,82.6844,82.9322,82.5951,82.9322,48042.0
2024-07-31 10:10:00,83.66,83.93,83.62,83.89,54495.0,82.9421,83.2098,82.9025,83.1702,54495.0
2024-07-31 10:20:00,83.91,83.92,83.77,83.84,33722.0,83.19,83.1999,83.0512,83.1206,33722.0
2024-07-31 10:30:00,83.87,84.15,83.87,84.13,44753.0,83.1503,83.4279,83.1503,83.4081,44753.0
2024-07-31 10:40:00,84.12,84.13,83.93,83.93,58607.0,83.3982,83.4081,83.2098,83.2098,58607.0
2024-07-31 10:50:00,83.92,83.96,83.66,83.93,77522.0,83.1999,83.2396,82.9421,83.2098,77522.0
2024-07-31 11:00:00,83.93,84.04,83.88,83.98,27557.0,83.2098,83.3189,83.1603,83.2594,27557.0
2024-07-31 11:10:00,84.0,84.08,83.94,84.08,34548.0,83.2792,83.3585,83.2197,83.3585,34548.0
2024-07-31 11:20:00,84.06,84.13,83.97,84.11,24099.0,83.3387,83.4081,83.2495,83.3883,24099.0
2024-07-31 11:30:00,84.12,84.28,84.07,84.16,53152.0,83.3982,83.5568,83.3486,83.4378,53152.0
2024-07-31 11:40:00,84.09,84.21,84.08,84.15,14037.0,83.3684,83.4874,83.3585,83.4279,14037.0
2024-07-31 11:50:00,84.12,84.12,83.89,83.93,42503.0,83.3982,83.3982,83.1702,83.2098,42503.0
2024-07-31 12:00:00,83.97,84.1,83.89,83.96,11818.0,83.2495,83.3784,83.1702,83.2396,11818.0
2024-07-31 12:10:00,83.96,84.08,83.92,84.02,12270.0,83.2396,83.3585,83.1999,83.2991,12270.0
2024-07-31 12:20:00,84.01,84.07,83.86,83.93,11855.0,83.2891,83.3486,83.1404,83.2098,11855.0
2024-07-31 12:30:00,83.89,83.97,83.87,83.91,17808.0,83.1702,83.2495,83.1503,83.19,17808.0
2024-07-31 12:40:00,83.91,84.02,83.87,84.01,9294.0,83.19,83.2991,83.1503,83.2891,9294.0
2024-07-31 12:50:00,83.98,84.02,83.79,83.83,8627.0,83.2594,83.2991,83.071,83.1107,8627.0
2024-07-31 13:00:00,83.78,84.06,83.78,83.96,120541.0,83.0611,83.3387,83.0611,83.2396,120541.0
2024-07-31 13:10:00,83.94,84.04,83.94,84.02,27258.0,83.2197,83.3189,83.2197,83.2991,27258.0
2024-07-31 13:20:00,84.03,84.05,83.74,83.87,34563.0,83.309,83.3288,83.0215,83.1503,34563.0
2024-07-31 13:30:00,83.81,83.81,83.5,83.59,38160.0,83.0909,83.0909,82.7835,82.8727,38160.0
2024-07-31 13:40:00,83.6,83.76,83.37,83.76,33065.0,82.8827,83.0413,82.6546,83.0413,33065.0
2024-07-31 13:50:00,83.83,84.0,83.76,83.78,27273.0,83.1107,83.2792,83.0413,83.0611,27273.0
2024-07-31 14:00:00,83.85,84.08,83.6,83.95,135970.0,83.1305,83.3585,82.8827,83.2297,135970.0
2024-07-31 14:10:00,83.93,84.14,83.9,84.14,27954.0,83.2098,83.418,83.1801,83.418,27954.0
2024-07-31 14:20:00,84.11,84.14,84.04,84.1,10180.0,83.3883,83.418,83.3189,83.3784,10180.0
2024-07-31 14:30:00,84.09,84.45,83.92,84.16,110242.0,83.3684,83.7254,83.1999,83.4378,110242.0
2024-07-31 14:40:00,84.2,84.75,84.16,84.73,106919.0,83.4775,84.0228,83.4378,84.003,106919.0
2024-07-31 14:50:00,84.73,84.82,84.55,84.69,83168.0,84.003,84.0922,83.8245,83.9633,83168.0
2024-07-31 15:00:00,84.71,84.78,84.44,84.45,84193.0,83.9831,84.0525,83.7154,83.7254,84193.0
2024-07-31 15:10:00,84.46,84.64,83.95,83.99,123632.0,83.7353,83.9137,83.2297,83.2693,123632.0
2024-07-31 15:20:00,83.98,84.29,83.55,83.67,162507.0,83.2594,83.5667,82.8331,82.9521,162507.0
2024-07-31 15:30:00,83.68,84.16,83.56,84.02,156314.0,82.962,83.4378,82.843,83.2991,156314.0
2024-07-31 15:40:00,84.03,84.43,84.01,84.17,116637.0,83.309,83.7055,83.2891,83.4478,116637.0
2024-07-31 15:50:00,84.16,84.35,83.69,83.9,350027.0,83.4378,83.6262,82.9719,83.1801,350027.0
2024-08-01 09:30:00,84.52,84.85,84.48,84.82,233237.0,83.7948,84.1219,83.7551,84.0922,233237.0
2024-08-01 09:40:00,84.82,85.22,84.77,85.11,177716.0,84.0922,84.4888,84.0426,84.3797,177716.0
2024-08-01 09:50:00,85.12,85.15,84.81,84.98,333233.0,84.3896,84.4194,84.0823,84.2508,333233.0
2024-08-01 10:00:00,84.96,85.06,84.37,84.4,190886.0,84.231,84.3301,83.646,83.6758,190886.0
2024-08-01 10:10:00,84.41,84.61,84.11,84.19,115438.0,83.6857,83.884,83.3883,83.4676,115438.0
2024-08-01 10:20:00,84.2,84.25,83.69,83.69,168996.0,83.4775,83.5271,82.9719,82.9719,168996.0
2024-08-01 10:30:00,83.69,83.82,83.34,83.53,220011.0,82.9719,83.1008,82.6249,82.8133,220011.0
2024-08-01 10:40:00,83.52,83.56,82.92,82.93,168983.0,82.8033,82.843,82.2085,82.2184,168983.0
2024-08-01 10:50:00,83.01,83.24,82.94,82.95,127160.0,82.2977,82.5257,82.2283,82.2382,127160.0
2024-08-01 11:00:00,82.97,83.03,82.55,82.61,105203.0,82.2581,82.3175,81.8417,81.9011,105203.0
2024-08-01 11:10:00,82.6,82.87,82.59,82.77,49760.0,81.8912,82.1589,81.8813,82.0598,49760.0
2024-08-01 11:20:00,82.8,82.85,82.53,82.57,88034.0,82.0895,82.1391,81.8218,81.8615,88034.0
2024-08-01 11:30:00,82.57,82.69,82.35,82.38,92956.0,81.8615,81.9805,81.6434,81.6731,92956.0
2024-08-01 11:40:00,82.37,82.37,81.96,82.07,100630.0,81.6632,81.6632,81.2567,81.3658,100630.0
2024-08-01 11:50:00,82.07,82.37,82.06,82.18,51955.0,81.3658,81.6632,81.3559,81.4748,51955.0
2024-08-01 12:00:00,82.13,82.6,82.08,82.47,75661.0,81.4253,81.8912,81.3757,81.7624,75661.0
2024-08-01 12:10:00,82.46,82.64,82.31,82.4,55578.0,81.7524,81.9309,81.6037,81.693,55578.0
2024-08-01 12:20:00,82.45,82.47,82.03,82.27,43514.0,81.7425,81.7624,81.3261,81.5641,43514.0
2024-08-01 12:30:00,82.2,82.21,81.86,81.86,106925.0,81.4947,81.5046,81.1576,81.1576,106925.0
2024-08-01 12:40:00,81.85,81.96,81.67,81.93,72576.0,81.1477,81.2567,80.9692,81.227,72576.0
2024-08-01 12:50:00,81.83,81.98,81.66,81.83,42936.0,81.1278,81.2766,80.9593,81.1278,42936.0
2024-08-01 13:00:00,81.82,81.88,81.52,81.59,48670.0,81.1179,81.1774,80.8205,80.8899,48670.0
2024-08-01 13:10:00,81.6,81.62,81.38,81.39,81152.0,80.8998,80.9196,80.6817,80.6916,81152.0
2024-08-01 13:20:00,81.37,81.49,81.25,81.44,67729.0,80.6718,80.7908,80.5528,80.7412,67729.0
2024-08-01 13:30:00,81.39,81.39,81.01,81.02,82169.0,80.6916,80.6916,80.3149,80.3248,82169.0
2024-08-01 13:40:00,81.03,81.12,80.87,80.89,121687.0,80.3347,80.4239,80.1761,80.1959,121687.0
2024-08-01 13:50:00,80.92,81.49,80.84,81.47,86905.0,80.2257,80.7908,80.1463,80.7709,86905.0
2024-08-01 14:00:00,81.45,81.56,81.1,81.1,71613.0,80.7511,80.8602,80.4041,80.4041,71613.0
2024-08-01 14:10:00,81.11,81.14,80.75,80.79,57305.0,80.414,80.4438,80.0571,80.0968,57305.0
2024-08-01 14:20:00,80.8,81.06,80.64,80.78,65337.0,80.1067,80.3644,79.9481,80.0869,65337.0
2024-08-01 14:30:00,80.76,80.81,80.62,80.8,38650.0,80.067,80.1166,79.9282,80.1067,38650.0
2024-08-01 14:40:00,80.79,80.94,80.53,80.56,52354.0,80.0968,80.2455,79.839,79.8687,52354.0
2024-08-01 14:50:00,80.55,80.8,80.55,80.66,104157.0,79.8588,80.1067,79.8588,79.9679,104157.0
2024-08-01 15:00:00,80.66,80.86,80.61,80.79,95362.0,79.9679,80.1662,79.9183,80.0968,95362.0
2024-08-01 15:10:00,80.8,81.01,80.75,80.98,42994.0,80.1067,80.3149,80.0571,80.2851,42994.0
2024-08-01 15:20:00,81.0,81.18,80.85,81.13,54835.0,80.305,80.4834,80.1563,80.4338,54835.0
2024-08-01 15:30:00,81.17,81.43,81.11,81.42,83778.0,80.4735,80.7313,80.414,80.7214,83778.0
2024-08-01 15:40:00,81.41,81.59,81.07,81.49,99930.0,80.7114,80.8899,80.3744,80.7908,99930.0
2024-08-01 15:50:00,81.5,81.75,81.16,81.61,682035.0,80.8007,81.0485,80.4636,80.9097,682035.0
2024-08-02 09:30:00,79.4,79.58,78.88,79.58,585371.0,78.7187,78.8971,78.2032,78.8971,585371.0
2024-08-02 09:40:00,79.55,79.76,79.12,79.4,227657.0,78.8674,79.0756,78.4411,78.7187,227657.0
2024-08-02 09:50:00,79.35,79.57,78.84,78.92,208595.0,78.6691,78.8872,78.1635,78.2428,208595.0
2024-08-02 10:00:00,78.94,79.15,78.01,78.14,269972.0,78.2626,78.4708,77.3406,77.4695,269972.0
2024-08-02 10:10:00,78.14,78.15,77.61,77.7,181837.0,77.4695,77.4794,76.9441,77.0333,181837.0
2024-08-02 10:20:00,77.72,77.99,77.55,77.82,233013.0,77.0531,77.3208,76.8846,77.1523,233013.0
2024-08-02 10:30:00,77.77,78.04,77.41,77.41,186227.0,77.1027,77.3704,76.7458,76.7458,186227.0
2024-08-02 10:40:00,77.41,78.02,77.37,78.0,133551.0,76.7458,77.3505,76.7061,77.3307,133551.0
2024-08-02 10:50:00,78.02,78.11,77.38,77.42,134136.0,77.3505,77.4398,76.716,76.7557,134136.0
2024-08-02 11:00:00,77.44,77.53,77.25,77.42,116283.0,76.7755,76.8647,76.5871,76.7557,116283.0
2024-08-02 11:10:00,77.39,77.69,77.33,77.4,166281.0,76.7259,77.0234,76.6665,76.7359,166281.0
2024-08-02 11:20:00,77.41,77.65,77.24,77.48,115443.0,76.7458,76.9837,76.5772,76.8152,115443.0
2024-08-02 11:30:00,77.5,78.07,77.42,77.89,202472.0,76.835,77.4001,76.7557,77.2217,202472.0
2024-08-02 11:40:00,77.88,78.37,77.88,78.18,146534.0,77.2117,77.6975,77.2117,77.5092,146534.0
2024-08-02 11:50:00,78.21,78.5,78.06,78.28,204790.0,77.5389,77.8264,77.3902,77.6083,204790.0
2024-08-02 12:00:00,78.32,78.52,78.16,78.24,109404.0,77.648,77.8462,77.4893,77.5686,109404.0
2024-08-02 12:10:00,78.26,78.39,77.98,78.39,139933.0,77.5885,77.7174,77.3109,77.7174,139933.0
2024-08-02 12:20:00,78.42,78.63,78.34,78.48,126332.0,77.7471,77.9553,77.6678,77.8066,126332.0
2024-08-02 12:30:00,78.47,78.57,78.3,78.45,71388.0,77.7967,77.8958,77.6281,77.7768,71388.0
2024-08-02 12:40:00,78.44,78.71,78.32,78.39,70081.0,77.7669,78.0346,77.648,77.7174,70081.0
2024-08-02 12:50:00,78.33,78.33,77.84,78.04,108936.0,77.6579,77.6579,77.1721,77.3704,108936.0
2024-08-02 13:00:00,78.11,78.15,77.83,78.07,54972.0,77.4398,77.4794,77.1622,77.4001,54972.0
2024-08-02 13:10:00,78.06,78.25,77.91,78.13,36666.0,77.3902,77.5786,77.2415,77.4596,36666.0
2024-08-02 13:20:00,78.15,78.16,77.82,77.84,37666.0,77.4794,77.4893,77.1523,77.1721,37666.0
2024-08-02 13:30:00,77.8,77.87,77.69,77.74,57571.0,77.1324,77.2018,77.0234,77.0729,57571.0
2024-08-02 13:40:00,77.72,77.84,77.58,77.69,45379.0,77.0531,77.1721,76.9143,77.0234,45379.0
2024-08-02 13:50:00,77.68,77.78,77.56,77.74,42956.0,77.0135,77.1126,76.8945,77.0729,42956.0
2024-08-02 14:00:00,77.72,77.77,77.53,77.63,75043.0,77.0531,77.1027,76.8647,76.9639,75043.0
2024-08-02 14:10:00,77.62,77.72,77.52,77.63,24344.0,76.954,77.0531,76.8548,76.9639,24344.0
2024-08-02 14:20:00,77.66,78.19,77.66,78.18,65691.0,76.9936,77.5191,76.9936,77.5092,65691.0
2024-08-02 14:30:00,78.17,78.39,77.95,78.03,81426.0,77.4992,77.7174,77.2811,77.3604,81426.0
2024-08-02 14:40:00,78.09,78.22,77.92,78.03,51294.0,77.4199,77.5488,77.2514,77.3604,51294.0
2024-08-02 14:50:00,78.03,78.22,77.92,77.93,39555.0,77.3604,77.5488,77.2514,77.2613,39555.0
2024-08-02 15:00:00,77.98,78.19,77.87,78.1,45475.0,77.3109,77.5191,77.2018,77.4298,45475.0
2024-08-02 15:10:00,78.03,78.27,77.93,78.19,28959.0,77.3604,77.5984,77.2613,77.5191,28959.0
2024-08-02 15:20:00,78.19,78.43,78.01,78.34,59266.0,77.5191,77.757,77.3406,77.6678,59266.0
2024-08-02 15:30:00,78.37,78.52,77.96,77.97,138399.0,77.6975,77.8462,77.291,77.301,138399.0
2024-08-02 15:40:00,77.94,78.4,77.87,78.12,164755.0,77.2712,77.7273,77.2018,77.4497,164755.0
2024-08-02 15:50:00,78.12,78.6,77.82,78.55,355246.0,77.4497,77.9256,77.1523,77.876,355246.0
2024-08-05 09:30:00,72.25,73.52,71.83,73.44,932460.0,71.63,72.8891,71.2136,72.8098,932460.0
2024-08-05 09:40:00,73.44,73.84,72.68,73.81,783450.0,72.8098,73.2064,72.0564,73.1767,783450.0
2024-08-05 09:50:00,73.74,74.12,73.3,73.3,348093.0,73.1073,73.484,72.671,72.671,348093.0
2024-08-05 10:00:00,73.35,74.97,73.31,73.95,506297.0,72.7206,74.3267,72.6809,73.3155,506297.0
2024-08-05 10:10:00,73.95,74.25,73.49,74.18,507298.0,73.3155,73.6129,72.8594,73.5435,507298.0
2024-08-05 10:20:00,74.17,74.22,73.12,73.13,451878.0,73.5336,73.5831,72.4926,72.5025,451878.0
2024-08-05 10:30:00,73.15,74.08,73.14,73.87,288215.0,72.5223,73.4443,72.5124,73.2361,288215.0
2024-08-05 10:40:00,73.86,73.97,73.52,73.68,244641.0,73.2262,73.3353,72.8891,73.0478,244641.0
2024-08-05 10:50:00,73.68,74.45,73.48,73.65,237974.0,73.0478,73.8112,72.8495,73.018,237974.0
2024-08-05 11:00:00,73.65,74.68,73.34,74.53,296384.0,73.018,74.0392,72.7107,73.8905,296384.0
2024-08-05 11:10:00,74.51,74.87,74.32,74.6,195004.0,73.8707,74.2276,73.6823,73.9599,195004.0
2024-08-05 11:20:00,74.58,74.97,74.55,74.62,123273.0,73.9401,74.3267,73.9103,73.9797,123273.0
2024-08-05 11:30:00,74.61,75.28,74.53,75.07,232222.0,73.9698,74.634,73.8905,74.4258,232222.0
2024-08-05 11:40:00,75.01,75.11,74.62,74.7,202029.0,74.3664,74.4655,73.9797,74.059,202029.0
2024-08-05 11:50:00,74.68,74.92,74.46,74.83,164110.0,74.0392,74.2771,73.8211,74.1879,164110.0
2024-08-05 12:00:00,74.81,75.13,74.62,75.11,231090.0,74.1681,74.4853,73.9797,74.4655,231090.0
2024-08-05 12:10:00,75.08,75.39,74.94,75.39,118847.0,74.4358,74.7431,74.297,74.7431,118847.0
2024-08-05 12:20:00,75.38,75.76,75.21,75.76,133864.0,74.7332,75.1099,74.5646,75.1099,133864.0
2024-08-05 12:30:00,75.71,75.71,74.87,75.01,185725.0,75.0604,75.0604,74.2276,74.3664,185725.0
2024-08-05 12:40:00,75.01,75.2,74.67,74.72,159148.0,74.3664,74.5547,74.0293,74.0789,159148.0
2024-08-05 12:50:00,74.73,74.73,74.26,74.39,122102.0,74.0888,74.0888,73.6228,73.7517,122102.0
2024-08-05 13:00:00,74.38,74.69,74.2,74.5,90240.0,73.7418,74.0491,73.5633,73.8607,90240.0
2024-08-05 13:10:00,74.59,74.77,74.37,74.7,74618.0,73.95,74.1284,73.7319,74.059,74618.0
2024-08-05 13:20:00,74.68,74.94,74.59,74.61,410707.0,74.0392,74.297,73.95,73.9698,410707.0
2024-08-05 13:30:00,74.62,74.83,74.57,74.74,66607.0,73.9797,74.1879,73.9301,74.0987,66607.0
2024-08-05 13:40:00,74.72,74.96,74.57,74.57,103185.0,74.0789,74.3168,73.9301,73.9301,103185.0
2024-08-05 13:50:00,74.57,74.76,74.34,74.42,90987.0,73.9301,74.1185,73.7021,73.7814,90987.0
2024-08-05 14:00:00,74.43,74.45,74.08,74.31,145785.0,73.7913,73.8112,73.4443,73.6724,145785.0
2024-08-05 14:10:00,74.29,74.37,74.05,74.28,54527.0,73.6525,73.7319,73.4146,73.6426,54527.0
2024-08-05 14:20:00,74.3,74.45,74.18,74.4,54868.0,73.6625,73.8112,73.5435,73.7616,54868.0
2024-08-05 14:30:00,74.36,74.53,74.08,74.1,90326.0,73.7219,73.8905,73.4443,73.4642,90326.0
2024-08-05 14:40:00,74.09,74.12,73.45,73.48,273190.0,73.4543,73.484,72.8197,72.8495,273190.0
2024-08-05 14:50:00,73.51,73.91,73.42,73.44,78198.0,72.8792,73.2758,72.79,72.8098,78198.0
2024-08-05 15:00:00,73.5,73.86,73.5,73.51,237868.0,72.8693,73.2262,72.8693,72.8792,237868.0
2024-08-05 15:10:00,73.51,73.64,73.34,73.42,47060.0,72.8792,73.0081,72.7107,72.79,47060.0
2024-08-05 15:20:00,73.42,73.73,73.42,73.65,133863.0,72.79,73.0973,72.79,73.018,133863.0
2024-08-05 15:30:00,73.65,73.8,73.4,73.61,91289.0,73.018,73.1667,72.7702,72.9784,91289.0
2024-08-05 15:40:00,73.6,73.66,73.22,73.31,244110.0,72.9685,73.0279,72.5917,72.6809,244110.0
2024-08-05 15:50:00,73.32,74.03,73.21,73.93,579303.0,72.6909,73.3948,72.5818,73.2956,579303.0
2024-08-06 09:30:00,74.44,74.81,74.3,74.55,551881.0,73.8013,74.1681,73.6625,73.9103,551881.0
2024-08-06 09:40:00,74.54,74.65,74.08,74.61,306580.0,73.9004,74.0095,73.4443,73.9698,306580.0
2024-08-06 09:50:00,74.6,75.36,74.48,75.09,104440.0,73.9599,74.7134,73.8409,74.4457,104440.0
2024-08-06 10:00:00,75.13,75.78,75.03,75.75,75861.0,74.4853,75.1298,74.3862,75.1,75861.0
2024-08-06 10:10:00,75.76,75.78,75.39,75.73,84298.0,75.1099,75.1298,74.7431,75.0802,84298.0
2024-08-06 10:20:00,75.7,75.89,75.48,75.49,111969.0,75.0504,75.2388,74.8323,74.8422,111969.0
2024-08-06 10:30:00,75.54,75.98,75.3,75.75,116425.0,74.8918,75.328,74.6539,75.1,116425.0
2024-08-06 10:40:00,75.84,76.53,75.77,76.4,88899.0,75.1892,75.8733,75.1198,75.7444,88899.0
2024-08-06 10:50:00,76.42,76.43,76.06,76.23,110933.0,75.7643,75.7742,75.4074,75.5759,110933.0
2024-08-06 11:00:00,76.2,76.33,76.13,76.24,50705.0,75.5462,75.675,75.4768,75.5858,50705.0
2024-08-06 11:10:00,76.23,76.24,75.76,75.91,56504.0,75.5759,75.5858,75.1099,75.2586,56504.0
2024-08-06 11:20:00,75.88,75.95,75.36,75.36,52263.0,75.2289,75.2983,74.7134,74.7134,52263.0
2024-08-06 11:30:00,75.39,75.85,75.37,75.74,68490.0,74.7431,75.1992,74.7233,75.0901,68490.0
2024-08-06 11:40:00,75.78,76.13,75.64,76.11,57794.0,75.1298,75.4768,74.991,75.4569,57794.0
2024-08-06 11:50:00,76.14,76.38,76.13,76.35,51586.0,75.4867,75.7246,75.4768,75.6949,51586.0
2024-08-06 12:00:00,76.36,76.49,76.28,76.35,57088.0,75.7048,75.8337,75.6255,75.6949,57088.0
2024-08-06 12:10:00,76.37,76.65,76.37,76.6,93390.0,75.7147,75.9923,75.7147,75.9427,93390.0
2024-08-06 12:20:00,76.61,76.62,76.25,76.41,21518.0,75.9526,75.9625,75.5957,75.7543,21518.0
2024-08-06 12:30:00,76.44,76.47,76.26,76.42,33056.0,75.7841,75.8138,75.6056,75.7643,33056.0
2024-08-06 12:40:00,76.42,76.57,76.42,76.47,53775.0,75.7643,75.913,75.7643,75.8138,53775.0
2024-08-06 12:50:00,76.49,76.97,76.49,76.85,173339.0,75.8337,76.3095,75.8337,76.1906,173339.0
2024-08-06 13:00:00,76.86,76.98,76.78,76.88,194186.0,76.2005,76.3195,76.1212,76.2203,194186.0
2024-08-06 13:10:00,76.9,76.9,76.73,76.78,46195.0,76.2401,76.2401,76.0716,76.1212,46195.0
2024-08-06 13:20:00,76.8,76.92,76.69,76.9,34844.0,76.141,76.26,76.0319,76.2401,34844.0
2024-08-06 13:30:00,76.93,77.02,76.85,76.94,71266.0,76.2699,76.3591,76.1906,76.2798,71266.0
2024-08-06 13:40:00,76.96,76.98,76.72,76.91,56055.0,76.2996,76.3195,76.0617,76.2501,56055.0
2024-08-06 13:50:00,76.91,77.07,76.86,76.93,59943.0,76.2501,76.4087,76.2005,76.2699,59943.0
2024-08-06 14:00:00,76.92,76.93,76.64,76.7,124004.0,76.26,76.2699,75.9824,76.0419,124004.0
2024-08-06 14:10:00,76.7,76.99,76.7,76.99,71505.0,76.0419,76.3294,76.0419,76.3294,71505.0
2024-08-06 14:20:00,76.97,77.21,76.97,77.21,25904.0,76.3095,76.5475,76.3095,76.5475,25904.0
2024-08-06 14:30:00,77.17,77.41,77.09,77.38,72704.0,76.5078,76.7458,76.4285,76.716,72704.0
2024-08-06 14:40:00,77.33,77.45,77.26,77.38,51944.0,76.6665,76.7854,76.5971,76.716,51944.0
2024-08-06 14:50:00,77.37,77.43,76.81,76.81,67222.0,76.7061,76.7656,76.1509,76.1509,67222.0
2024-08-06 15:00:00,76.82,76.82,76.12,76.37,163398.0,76.1608,76.1608,75.4668,75.7147,163398.0
2024-08-06 15:10:00,76.34,76.54,76.11,76.3,83281.0,75.685,75.8832,75.4569,75.6453,83281.0
2024-08-06 15:20:00,76.35,76.84,76.26,76.56,101547.0,75.6949,76.1807,75.6056,75.9031,101547.0
2024-08-06 15:30:00,76.58,76.67,76.44,76.46,79819.0,75.9229,76.0121,75.7841,75.8039,79819.0
2024-08-06 15:40:00,76.49,76.56,75.94,75.97,122771.0,75.8337,75.9031,75.2884,75.3181,122771.0
2024-08-06 15:50:00,75.95,76.2,75.23,75.29,422087.0,75.2983,75.5462,74.5845,74.644,422087.0
2024-08-07 09:30:00,77.12,77.58,76.97,77.44,255746.0,76.4583,76.9143,76.3095,76.7755,255746.0
2024-08-07 09:40:00,77.45,77.63,77.27,77.57,58788.0,76.7854,76.9639,76.607,76.9044,58788.0
2024-08-07 09:50:00,77.57,77.86,77.47,77.85,52492.0,76.9044,77.1919,76.8053,77.182,52492.0
2024-08-07 10:00:00,77.85,77.99,77.47,77.83,59728.0,77.182,77.3208,76.8053,77.1622,59728.0
2024-08-07 10:10:00,77.86,77.88,77.18,77.24,68712.0,77.1919,77.2117,76.5177,76.5772,68712.0
2024-08-07 10:20:00,77.38,77.51,77.04,77.15,46081.0,76.716,76.8449,76.3789,76.488,46081.0
2024-08-07 10:30:00,77.16,77.38,77.12,77.15,41954.0,76.4979,76.716,76.4583,76.488,41954.0
2024-08-07 10:40:00,77.2,77.82,77.19,77.65,56606.0,76.5376,77.1523,76.5277,76.9837,56606.0
2024-08-07 10:50:00,77.71,77.79,77.57,77.66,24321.0,77.0432,77.1225,76.9044,76.9936,24321.0
2024-08-07 11:00:00,77.7,77.85,77.52,77.75,22515.0,77.0333,77.182,76.8548,77.0829,22515.0
2024-08-07 11:10:00,77.78,77.78,77.25,77.34,29824.0,77.1126,77.1126,76.5871,76.6764,29824.0
2024-08-07 11:20:00,77.34,77.43,77.2,77.43,17118.0,76.6764,76.7656,76.5376,76.7656,17118.0
2024-08-07 11:30:00,77.42,77.5,77.36,77.42,9216.0,76.7557,76.835,76.6962,76.7557,9216.0
2024-08-07 11:40:00,77.35,77.43,76.69,76.81,50085.0,76.6863,76.7656,76.0319,76.1509,50085.0
2024-08-07 11:50:00,76.83,77.01,76.8,76.97,28966.0,76.1707,76.3492,76.141,76.3095,28966.0
2024-08-07 12:00:00,76.91,76.93,76.34,76.52,77262.0,76.2501,76.2699,75.685,75.8634,77262.0
2024-08-07 12:10:00,76.53,76.79,76.5,76.67,37257.0,75.8733,76.1311,75.8436,76.0121,37257.0
2024-08-07 12:20:00,76.65,76.97,76.61,76.88,25468.0,75.9923,76.3095,75.9526,76.2203,25468.0
2024-08-07 12:30:00,76.85,76.89,76.74,76.76,6994.0,76.1906,76.2302,76.0815,76.1013,6994.0
2024-08-07 12:40:00,76.68,76.78,76.21,76.24,82222.0,76.022,76.1212,75.5561,75.5858,82222.0
2024-08-07 12:50:00,76.22,76.26,75.98,76.09,104326.0,75.566,75.6056,75.328,75.4371,104326.0
2024-08-07 13:00:00,76.11,76.19,75.75,75.77,86898.0,75.4569,75.5362,75.1,75.1198,86898.0
2024-08-07 13:10:00,75.76,75.84,75.31,75.47,117711.0,75.1099,75.1892,74.6638,74.8224,117711.0
2024-08-07 13:20:00,75.44,75.99,75.44,75.7,113220.0,74.7927,75.338,74.7927,75.0504,113220.0
2024-08-07 13:30:00,75.68,76.06,75.68,75.94,100188.0,75.0306,75.4074,75.0306,75.2884,100188.0
2024-08-07 13:40:00,76.0,76.0,75.3,75.31,55838.0,75.3479,75.3479,74.6539,74.6638,55838.0
2024-08-07 13:50:00,75.28,75.39,75.08,75.24,43544.0,74.634,74.7431,74.4358,74.5944,43544.0
2024-08-07 14:00:00,75.23,75.28,74.9,74.94,77747.0,74.5845,74.634,74.2573,74.297,77747.0
2024-08-07 14:10:00,74.98,75.0,74.5,74.61,70563.0,74.3366,74.3564,73.8607,73.9698,70563.0
2024-08-07 14:20:00,74.6,74.99,74.59,74.84,42847.0,73.9599,74.3465,73.95,74.1978,42847.0
2024-08-07 14:30:00,74.82,74.82,74.5,74.65,21836.0,74.178,74.178,73.8607,74.0095,21836.0
2024-08-07 14:40:00,74.64,74.82,74.32,74.49,56860.0,73.9995,74.178,73.6823,73.8508,56860.0
2024-08-07 14:50:00,74.5,74.62,74.35,74.49,24310.0,73.8607,73.9797,73.712,73.8508,24310.0
2024-08-07 15:00:00,74.52,75.23,74.46,74.99,80356.0,73.8806,74.5845,73.8211,74.3465,80356.0
2024-08-07 15:10:00,75.02,75.14,74.8,75.06,34908.0,74.3763,74.4952,74.1582,74.4159,34908.0
2024-08-07 15:20:00,75.09,75.24,74.76,74.96,37534.0,74.4457,74.5944,74.1185,74.3168,37534.0
2024-08-07 15:30:00,74.93,75.15,74.76,74.97,63090.0,74.287,74.5052,74.1185,74.3267,63090.0
2024-08-07 15:40:00,74.98,74.98,74.71,74.94,28888.0,74.3366,74.3366,74.0689,74.297,28888.0
2024-08-07 15:50:00,74.95,74.98,74.09,74.26,219407.0,74.3069,74.3366,73.4543,73.6228,219407.0
2024-08-08 09:30:00,75.77,75.88,75.5,75.65,198426.0,75.1198,75.2289,74.8522,75.0009,198426.0
2024-08-08 09:40:00,75.67,75.8,75.21,75.32,85587.0,75.0207,75.1496,74.5646,74.6737,85587.0
2024-08-08 09:50:00,75.36,76.07,75.19,76.07,69645.0,74.7134,75.4173,74.5448,75.4173,69645.0
2024-08-08 10:00:00,76.07,76.47,75.98,76.32,100180.0,75.4173,75.8138,75.328,75.6651,100180.0
2024-08-08 10:10:00,76.31,76.68,76.21,76.49,93285.0,75.6552,76.022,75.5561,75.8337,93285.0
2024-08-08 10:20:00,76.5,76.91,76.35,76.87,61979.0,75.8436,76.2501,75.6949,76.2104,61979.0
2024-08-08 10:30:00,76.9,76.99,76.73,76.91,51428.0,76.2401,76.3294,76.0716,76.2501,51428.0
2024-08-08 10:40:00,76.91,77.02,76.7,77.01,29206.0,76.2501,76.3591,76.0419,76.3492,29206.0
2024-08-08 10:50:00,77.02,77.03,76.85,76.97,17605.0,76.3591,76.369,76.1906,76.3095,17605.0
2024-08-08 11:00:00,76.9,76.95,76.82,76.91,27092.0,76.2401,76.2897,76.1608,76.2501,27092.0
2024-08-08 11:10:00,76.91,76.94,76.49,76.59,22682.0,76.2501,76.2798,75.8337,75.9328,22682.0
2024-08-08 11:20:00,76.55,77.03,76.55,76.89,12940.0,75.8931,76.369,75.8931,76.2302,12940.0
2024-08-08 11:30:00,76.89,77.02,76.78,76.87,86194.0,76.2302,76.3591,76.1212,76.2104,86194.0
2024-08-08 11:40:00,76.78,76.78,76.61,76.62,19568.0,76.1212,76.1212,75.9526,75.9625,19568.0
2024-08-08 11:50:00,76.61,76.9,76.61,76.85,15725.0,75.9526,76.2401,75.9526,76.1906,15725.0
2024-08-08 12:00:00,76.87,77.2,76.82,77.17,41959.0,76.2104,76.5376,76.1608,76.5078,41959.0
2024-08-08 12:10:00,77.15,77.2,76.94,77.05,35021.0,76.488,76.5376,76.2798,76.3889,35021.0
2024-08-08 12:20:00,77.09,77.16,77.02,77.04,27780.0,76.4285,76.4979,76.3591,76.3789,27780.0
2024-08-08 12:30:00,77.0,77.0,76.58,76.6,35699.0,76.3393,76.3393,75.9229,75.9427,35699.0
2024-08-08 12:40:00,76.65,76.88,76.54,76.88,26598.0,75.9923,76.2203,75.8832,76.2203,26598.0
2024-08-08 12:50:00,76.88,77.02,76.77,76.87,17576.0,76.2203,76.3591,76.1113,76.2104,17576.0
2024-08-08 13:00:00,76.91,76.95,76.56,76.86,29947.0,76.2501,76.2897,75.9031,76.2005,29947.0
2024-08-08 13:10:00,76.85,77.22,76.84,77.22,28960.0,76.1906,76.5574,76.1807,76.5574,28960.0
2024-08-08 13:20:00,77.18,77.49,77.18,77.49,63473.0,76.5177,76.8251,76.5177,76.8251,63473.0
2024-08-08 13:30:00,77.5,77.6,77.42,77.55,30872.0,76.835,76.9341,76.7557,76.8846,30872.0
2024-08-08 13:40:00,77.54,77.6,77.5,77.56,34576.0,76.8747,76.9341,76.835,76.8945,34576.0
2024-08-08 13:50:00,77.57,77.63,77.5,77.57,13048.0,76.9044,76.9639,76.835,76.9044,13048.0
2024-08-08 14:00:00,77.55,77.8,77.52,77.7,44353.0,76.8846,77.1324,76.8548,77.0333,44353.0
2024-08-08 14:10:00,77.69,77.85,77.67,77.82,53326.0,77.0234,77.182,77.0035,77.1523,53326.0
2024-08-08 14:20:00,77.84,77.87,77.49,77.58,32037.0,77.1721,77.2018,76.8251,76.9143,32037.0
2024-08-08 14:30:00,77.59,77.76,77.55,77.55,24612.0,76.9242,77.0928,76.8846,76.8846,24612.0
2024-08-08 14:40:00,77.46,77.58,77.35,77.53,39473.0,76.7953,76.9143,76.6863,76.8647,39473.0
2024-08-08 14:50:00,77.59,77.63,77.49,77.56,10503.0,76.9242,76.9639,76.8251,76.8945,10503.0
2024-08-08 15:00:00,77.51,77.62,77.22,77.61,33321.0,76.8449,76.954,76.5574,76.9441,33321.0
2024-08-08 15:10:00,77.56,77.69,77.46,77.48,15940.0,76.8945,77.0234,76.7953,76.8152,15940.0
2024-08-08 15:20:00,77.49,77.68,77.28,77.3,50621.0,76.8251,77.0135,76.6169,76.6367,50621.0
2024-08-08 15:30:00,77.29,77.31,76.99,77.19,101697.0,76.6268,76.6466,76.3294,76.5277,101697.0
2024-08-08 15:40:00,77.23,77.66,77.23,77.49,49791.0,76.5673,76.9936,76.5673,76.8251,49791.0
2024-08-08 15:50:00,77.5,77.78,77.29,77.66,152189.0,76.835,77.1126,76.6268,76.9936,152189.0
2024-08-09 09:30:00,77.4,77.78,77.3,77.67,199133.0,76.7359,77.1126,76.6367,77.0035,199133.0
2024-08-09 09:40:00,77.66,77.66,77.05,77.08,85246.0,76.9936,76.9936,76.3889,76.4186,85246.0
2024-08-09 09:50:00,77.07,77.42,77.05,77.25,17044.0,76.4087,76.7557,76.3889,76.5871,17044.0
2024-08-09 10:00:00,77.21,77.6,77.1,77.55,29343.0,76.5475,76.9341,76.4384,76.8846,29343.0
2024-08-09 10:10:00,77.56,77.97,77.55,77.65,29727.0,76.8945,77.301,76.8846,76.9837,29727.0
2024-08-09 10:20:00,77.64,77.79,77.58,77.64,13179.0,76.9738,77.1225,76.9143,76.9738,13179.0
2024-08-09 10:30:00,77.62,77.62,77.27,77.41,56394.0,76.954,76.954,76.607,76.7458,56394.0
2024-08-09 10:40:00,77.49,77.78,77.43,77.72,29986.0,76.8251,77.1126,76.7656,77.0531,29986.0
2024-08-09 10:50:00,77.72,78.08,77.68,77.91,71936.0,77.0531,77.41,77.0135,77.2415,71936.0
2024-08-09 11:00:00,77.91,78.22,77.9,78.02,50375.0,77.2415,77.5488,77.2316,77.3505,50375.0
2024-08-09 11:10:00,78.03,78.06,77.9,78.03,19798.0,77.3604,77.3902,77.2316,77.3604,19798.0
2024-08-09 11:20:00,77.98,78.03,77.72,77.72,19374.0,77.3109,77.3604,77.0531,77.0531,19374.0
2024-08-09 11:30:00,77.71,77.89,77.68,77.73,22804.0,77.0432,77.2217,77.0135,77.063,22804.0
2024-08-09 11:40:00,77.75,77.93,77.73,77.88,10038.0,77.0829,77.2613,77.063,77.2117,10038.0
2024-08-09 11:50:00,77.91,77.98,77.48,77.55,29676.0,77.2415,77.3109,76.8152,76.8846,29676.0
2024-08-09 12:00:00,77.56,77.62,77.46,77.5,22043.0,76.8945,76.954,76.7953,76.835,22043.0
2024-08-09 12:10:00,77.51,77.51,77.41,77.44,32386.0,76.8449,76.8449,76.7458,76.7755,32386.0
2024-08-09 12:20:00,77.52,77.57,77.4,77.53,8716.0,76.8548,76.9044,76.7359,76.8647,8716.0
2024-08-09 12:30:00,77.54,77.77,77.54,77.76,13667.0,76.8747,77.1027,76.8747,77.0928,13667.0
2024-08-09 12:40:00,77.71,77.78,77.63,77.74,36689.0,77.0432,77.1126,76.9639,77.0729,36689.0
2024-08-09 12:50:00,77.79,77.87,77.71,77.87,15630.0,77.1225,77.2018,77.0432,77.2018,15630.0
2024-08-09 13:00:00,77.89,78.0,77.84,78.0,24922.0,77.2217,77.3307,77.1721,77.3307,24922.0
2024-08-09 13:10:00,78.02,78.43,78.02,78.4,56730.0,77.3505,77.757,77.3505,77.7273,56730.0
2024-08-09 13:20:00,78.4,78.66,78.33,78.66,46785.0,77.7273,77.985,77.6579,77.985,46785.0
2024-08-09 13:30:00,78.65,78.77,78.56,78.63,81537.0,77.9751,78.0941,77.8859,77.9553,81537.0
2024-08-09 13:40:00,78.65,78.65,78.4,78.43,22038.0,77.9751,77.9751,77.7273,77.757,22038.0
2024-08-09 13:50:00,78.4,78.44,78.15,78.23,17144.0,77.7273,77.7669,77.4794,77.5587,17144.0
2024-08-09 14:00:00,78.23,78.29,78.1,78.29,28872.0,77.5587,77.6182,77.4298,77.6182,28872.0
2024-08-09 14:10:00,78.29,78.29,77.96,78.09,49913.0,77.6182,77.6182,77.291,77.4199,49913.0
2024-08-09 14:20:00,78.11,78.11,77.95,78.05,34455.0,77.4398,77.4398,77.2811,77.3803,34455.0
2024-08-09 14:30:00,78.1,78.13,77.88,78.12,19547.0,77.4298,77.4596,77.2117,77.4497,19547.0
2024-08-09 14:40:00,78.1,78.26,78.1,78.17,14634.0,77.4298,77.5885,77.4298,77.4992,14634.0
2024-08-09 14:50:00,78.17,78.19,77.92,78.16,34247.0,77.4992,77.5191,77.2514,77.4893,34247.0
2024-08-09 15:00:00,78.16,78.23,78.0,78.19,44781.0,77.4893,77.5587,77.3307,77.5191,44781.0
2024-08-09 15:10:00,78.21,78.36,78.19,78.35,52396.0,77.5389,77.6876,77.5191,77.6777,52396.0
2024-08-09 15:20:00,78.35,78.35,78.1,78.29,16842.0,77.6777,77.6777,77.4298,77.6182,16842.0
2024-08-09 15:30:00,78.25,78.44,78.24,78.24,34322.0,77.5786,77.7669,77.5686,77.5686,34322.0
2024-08-09 15:40:00,78.25,78.36,78.2,78.34,16671.0,77.5786,77.6876,77.529,77.6678,16671.0
2024-08-09 15:50:00,78.32,78.45,78.06,78.29,159820.0,77.648,77.7768,77.3902,77.6182,159820.0
2024-08-12 09:30:00,78.67,78.75,78.33,78.37,181132.0,77.995,78.0743,77.6579,77.6975,181132.0
2024-08-12 09:40:00,78.4,78.41,77.79,77.85,154012.0,77.7273,77.7372,77.1225,77.182,154012.0
2024-08-12 09:50:00,77.86,78.09,77.72,77.83,86939.0,77.1919,77.4199,77.0531,77.1622,86939.0
2024-08-12 10:00:00,77.86,78.42,77.81,78.41,85299.0,77.1919,77.7471,77.1423,77.7372,85299.0
2024-08-12 10:10:00,78.41,78.62,78.37,78.55,38550.0,77.7372,77.9454,77.6975,77.876,38550.0
2024-08-12 10:20:00,78.56,78.83,78.54,78.65,38589.0,77.8859,78.1536,77.8661,77.9751,38589.0
2024-08-12 10:30:00,78.67,78.9,78.64,78.86,70717.0,77.995,78.223,77.9652,78.1833,70717.0
2024-08-12 10:40:00,78.93,78.97,78.75,78.95,20521.0,78.2527,78.2924,78.0743,78.2726,20521.0
2024-08-12 10:50:00,78.92,78.99,78.84,78.96,23872.0,78.2428,78.3122,78.1635,78.2825,23872.0
2024-08-12 11:00:00,78.97,79.12,78.94,78.95,18904.0,78.2924,78.4411,78.2626,78.2726,18904.0
2024-08-12 11:10:00,78.99,79.08,78.9,78.94,28610.0,78.3122,78.4014,78.223,78.2626,28610.0
2024-08-12 11:20:00,78.95,78.96,78.0,78.28,121663.0,78.2726,78.2825,77.3307,77.6083,121663.0
2024-08-12 11:30:00,78.26,78.3,78.06,78.23,52496.0,77.5885,77.6281,77.3902,77.5587,52496.0
2024-08-12 11:40:00,78.24,78.42,78.14,78.39,18538.0,77.5686,77.7471,77.4695,77.7174,18538.0
2024-08-12 11:50:00,78.43,78.89,78.4,78.86,30714.0,77.757,78.2131,77.7273,78.1833,30714.0
2024-08-12 12:00:00,78.83,78.93,78.58,78.67,33035.0,78.1536,78.2527,77.9057,77.995,33035.0
2024-08-12 12:10:00,78.69,78.72,78.57,78.59,8804.0,78.0148,78.0445,77.8958,77.9156,8804.0
2024-08-12 12:20:00,78.59,78.68,78.54,78.63,5680.0,77.9156,78.0049,77.8661,77.9553,5680.0
2024-08-12 12:30:00,78.62,78.71,78.49,78.7,15217.0,77.9454,78.0346,77.8165,78.0247,15217.0
2024-08-12 12:40:00,78.7,78.76,78.55,78.71,6206.0,78.0247,78.0842,77.876,78.0346,6206.0
2024-08-12 12:50:00,78.61,78.66,78.25,78.25,7718.0,77.9355,77.985,77.5786,77.5786,7718.0
2024-08-12 13:00:00,78.2,78.28,78.05,78.27,15379.0,77.529,77.6083,77.3803,77.5984,15379.0
2024-08-12 13:10:00,78.26,78.49,78.2,78.49,9964.0,77.5885,77.8165,77.529,77.8165,9964.0
2024-08-12 13:20:00,78.5,78.67,78.3,78.44,13396.0,77.8264,77.995,77.6281,77.7669,13396.0
2024-08-12 13:30:00,78.49,78.56,78.4,78.46,5101.0,77.8165,77.8859,77.7273,77.7868,5101.0
2024-08-12 13:40:00,78.43,78.46,78.19,78.2,22689.0,77.757,77.7868,77.5191,77.529,22689.0
2024-08-12 13:50:00,78.1,78.16,77.97,78.15,31005.0,77.4298,77.4893,77.301,77.4794,31005.0
2024-08-12 14:00:00,78.15,78.25,78.1,78.13,13233.0,77.4794,77.5786,77.4298,77.4596,13233.0
2024-08-12 14:10:00,78.17,78.29,78.13,78.2,3288.0,77.4992,77.6182,77.4596,77.529,3288.0
2024-08-12 14:20:00,78.31,78.34,78.16,78.23,8020.0,77.638,77.6678,77.4893,77.5587,8020.0
2024-08-12 14:30:00,78.18,78.32,78.15,78.3,6802.0,77.5092,77.648,77.4794,77.6281,6802.0
2024-08-12 14:40:00,78.23,78.32,78.23,78.27,5149.0,77.5587,77.648,77.5587,77.5984,5149.0
2024-08-12 14:50:00,78.29,78.38,78.28,78.33,15707.0,77.6182,77.7074,77.6083,77.6579,15707.0
2024-08-12 15:00:00,78.36,78.38,78.14,78.2,10310.0,77.6876,77.7074,77.4695,77.529,10310.0
2024-08-12 15:10:00,78.25,78.35,78.13,78.24,12426.0,77.5786,77.6777,77.4596,77.5686,12426.0
2024-08-12 15:20:00,78.21,78.28,78.17,78.24,17812.0,77.5389,77.6083,77.4992,77.5686,17812.0
2024-08-12 15:30:00,78.26,78.31,78.04,78.1,12462.0,77.5885,77.638,77.3704,77.4298,12462.0
2024-08-12 15:40:00,78.07,78.12,78.01,78.05,42228.0,77.4001,77.4497,77.3406,77.3803,42228.0
2024-08-12 15:50:00,78.04,78.4,77.96,78.38,189828.0,77.3704,77.7273,77.291,77.7074,189828.0
2024-08-13 09:30:00,79.35,79.66,79.28,79.52,182843.0,78.6691,78.9765,78.5997,78.8377,182843.0
2024-08-13 09:40:00,79.54,79.83,79.5,79.79,130925.0,78.8575,79.145,78.8178,79.1053,130925.0
2024-08-13 09:50:00,79.79,79.9,79.52,79.71,71558.0,79.1053,79.2144,78.8377,79.026,71558.0
2024-08-13 10:00:00,79.71,79.74,79.46,79.52,57036.0,79.026,79.0558,78.7782,78.8377,57036.0
2024-08-13 10:10:00,79.51,79.65,79.36,79.42,49137.0,78.8277,78.9665,78.679,78.7385,49137.0
2024-08-13 10:20:00,79.43,79.62,79.43,79.61,38836.0,78.7484,78.9368,78.7484,78.9269,38836.0
2024-08-13 10:30:00,79.52,79.59,79.3,79.59,29351.0,78.8377,78.9071,78.6196,78.9071,29351.0
2024-08-13 10:40:00,79.6,79.88,79.57,79.88,42514.0,78.917,79.1946,78.8872,79.1946,42514.0
2024-08-13 10:50:00,79.9,79.92,79.79,79.87,54425.0,79.2144,79.2342,79.1053,79.1847,54425.0
2024-08-13 11:00:00,79.88,79.99,79.84,79.9,29594.0,79.1946,79.3036,79.1549,79.2144,29594.0
2024-08-13 11:10:00,79.89,79.98,79.82,79.96,21707.0,79.2045,79.2937,79.1351,79.2739,21707.0
2024-08-13 11:20:00,79.95,80.05,79.94,80.03,21298.0,79.264,79.3631,79.2541,79.3433,21298.0
2024-08-13 11:30:00,79.99,80.03,79.93,80.02,24305.0,79.3036,79.3433,79.2441,79.3334,24305.0
2024-08-13 11:40:00,80.03,80.11,79.97,80.09,23578.0,79.3433,79.4226,79.2838,79.4028,23578.0
2024-08-13 11:50:00,80.1,80.15,80.05,80.08,14758.0,79.4127,79.4623,79.3631,79.3929,14758.0
2024-08-13 12:00:00,80.02,80.2,79.99,80.15,14215.0,79.3334,79.5118,79.3036,79.4623,14215.0
2024-08-13 12:10:00,80.16,80.32,80.12,80.31,14269.0,79.4722,79.6308,79.4325,79.6209,14269.0
2024-08-13 12:20:00,80.31,80.4,80.22,80.25,29158.0,79.6209,79.7101,79.5317,79.5614,29158.0
2024-08-13 12:30:00,80.25,80.35,80.15,80.34,22556.0,79.5614,79.6605,79.4623,79.6506,22556.0
2024-08-13 12:40:00,80.35,80.6,80.34,80.6,31160.0,79.6605,79.9084,79.6506,79.9084,31160.0
2024-08-13 12:50:00,80.61,80.67,80.6,80.66,15266.0,79.9183,79.9778,79.9084,79.9679,15266.0
2024-08-13 13:00:00,80.66,80.66,80.52,80.59,18975.0,79.9679,79.9679,79.8291,79.8985,18975.0
2024-08-13 13:10:00,80.59,80.63,80.55,80.62,9785.0,79.8985,79.9381,79.8588,79.9282,9785.0
2024-08-13 13:20:00,80.57,80.61,80.53,80.58,11774.0,79.8787,79.9183,79.839,79.8886,11774.0
2024-08-13 13:30:00,80.59,80.66,80.48,80.57,15256.0,79.8985,79.9679,79.7894,79.8787,15256.0
2024-08-13 13:40:00,80.58,80.62,80.2,80.43,39747.0,79.8886,79.9282,79.5118,79.7399,39747.0
2024-08-13 13:50:00,80.43,80.6,80.37,80.58,37449.0,79.7399,79.9084,79.6804,79.8886,37449.0
2024-08-13 14:00:00,80.55,80.61,80.52,80.59,6271.0,79.8588,79.9183,79.8291,79.8985,6271.0
2024-08-13 14:10:00,80.58,80.66,80.46,80.5,18083.0,79.8886,79.9679,79.7696,79.8093,18083.0
2024-08-13 14:20:00,80.52,80.63,80.51,80.63,28150.0,79.8291,79.9381,79.8192,79.9381,28150.0
2024-08-13 14:30:00,80.63,80.78,80.61,80.76,27393.0,79.9381,80.0869,79.9183,80.067,27393.0
2024-08-13 14:40:00,80.76,80.77,80.69,80.77,11296.0,80.067,80.0769,79.9976,80.0769,11296.0
2024-08-13 14:50:00,80.76,80.79,80.7,80.77,18880.0,80.067,80.0968,80.0075,80.0769,18880.0
2024-08-13 15:00:00,80.76,80.85,80.64,80.69,47171.0,80.067,80.1563,79.9481,79.9976,47171.0
2024-08-13 15:10:00,80.67,80.72,80.59,80.62,12043.0,79.9778,80.0274,79.8985,79.9282,12043.0
2024-08-13 15:20:00,80.61,80.72,80.54,80.7,21315.0,79.9183,80.0274,79.8489,80.0075,21315.0
2024-08-13 15:30:00,80.7,80.74,80.63,80.69,29414.0,80.0075,80.0472,79.9381,79.9976,29414.0
2024-08-13 15:40:00,80.68,80.96,80.67,80.96,200446.0,79.9877,80.2653,79.9778,80.2653,200446.0
2024-08-13 15:50:00,80.93,81.02,80.67,80.95,87875.0,80.2356,80.3248,79.9778,80.2554,87875.0
2024-08-14 09:30:00,81.2,81.32,80.89,81.12,170750.0,80.5032,80.6222,80.1959,80.4239,170750.0
2024-08-14 09:40:00,81.11,81.13,80.78,80.91,90593.0,80.414,80.4338,80.0869,80.2157,90593.0
2024-08-14 09:50:00,80.92,80.99,80.72,80.77,77657.0,80.2257,80.295,80.0274,80.0769,77657.0
2024-08-14 10:00:00,80.78,80.85,80.68,80.8,35230.0,80.0869,80.1563,79.9877,80.1067,35230.0
2024-08-14 10:10:00,80.73,80.79,80.57,80.77,40661.0,80.0373,80.0968,79.8787,80.0769,40661.0
2024-08-14 10:20:00,80.77,80.92,80.72,80.89,51631.0,80.0769,80.2257,80.0274,80.1959,51631.0
2024-08-14 10:30:00,80.89,80.9,80.37,80.57,58004.0,80.1959,80.2058,79.6804,79.8787,58004.0
2024-08-14 10:40:00,80.6,80.9,80.6,80.9,42066.0,79.9084,80.2058,79.9084,80.2058,42066.0
2024-08-14 10:50:00,80.9,81.05,80.86,81.03,26624.0,80.2058,80.3545,80.1662,80.3347,26624.0
2024-08-14 11:00:00,81.03,81.17,81.02,81.02,11905.0,80.3347,80.4735,80.3248,80.3248,11905.0
2024-08-14 11:10:00,81.08,81.17,81.08,81.12,8863.0,80.3843,80.4735,80.3843,80.4239,8863.0
2024-08-14 11:20:00,81.2,81.28,81.12,81.27,13061.0,80.5032,80.5826,80.4239,80.5726,13061.0
2024-08-14 11:30:00,81.3,81.54,81.29,81.53,34107.0,80.6024,80.8403,80.5925,80.8304,34107.0
2024-08-14 11:40:00,81.52,81.55,81.38,81.48,16831.0,80.8205,80.8502,80.6817,80.7808,16831.0
2024-08-14 11:50:00,81.48,81.74,81.47,81.73,51829.0,80.7808,81.0386,80.7709,81.0287,51829.0
2024-08-14 12:00:00,81.73,81.82,81.68,81.73,31738.0,81.0287,81.1179,80.9791,81.0287,31738.0
2024-08-14 12:10:00,81.7,81.76,81.42,81.48,34154.0,80.999,81.0584,80.7214,80.7808,34154.0
2024-08-14 12:20:00,81.47,81.54,80.99,81.13,39421.0,80.7709,80.8403,80.295,80.4338,39421.0
2024-08-14 12:30:00,81.1,81.26,81.1,81.25,14302.0,80.4041,80.5627,80.4041,80.5528,14302.0
2024-08-14 12:40:00,81.25,81.29,80.89,80.99,25119.0,80.5528,80.5925,80.1959,80.295,25119.0
2024-08-14 12:50:00,81.04,81.28,81.04,81.26,42547.0,80.3446,80.5826,80.3446,80.5627,42547.0
2024-08-14 13:00:00,81.18,81.39,81.15,81.31,26106.0,80.4834,80.6916,80.4537,80.6123,26106.0
2024-08-14 13:10:00,81.29,81.32,81.11,81.28,7486.0,80.5925,80.6222,80.414,80.5826,7486.0
2024-08-14 13:20:00,81.25,81.3,81.16,81.29,20422.0,80.5528,80.6024,80.4636,80.5925,20422.0
2024-08-14 13:30:00,81.24,81.41,81.24,81.3,14318.0,80.5429,80.7114,80.5429,80.6024,14318.0
2024-08-14 13:40:00,81.3,81.37,81.21,81.37,18818.0,80.6024,80.6718,80.5132,80.6718,18818.0
2024-08-14 13:50:00,81.36,81.4,81.28,81.36,12848.0,80.6619,80.7015,80.5826,80.6619,12848.0
2024-08-14 14:00:00,81.31,81.31,81.13,81.23,20636.0,80.6123,80.6123,80.4338,80.533,20636.0
2024-08-14 14:10:00,81.25,81.28,81.2,81.22,21424.0,80.5528,80.5826,80.5032,80.5231,21424.0
2024-08-14 14:20:00,81.21,81.35,81.2,81.34,5132.0,80.5132,80.652,80.5032,80.642,5132.0
2024-08-14 14:30:00,81.32,81.43,81.31,81.39,14428.0,80.6222,80.7313,80.6123,80.6916,14428.0
2024-08-14 14:40:00,81.41,81.43,81.36,81.37,6918.0,80.7114,80.7313,80.6619,80.6718,6918.0
2024-08-14 14:50:00,81.43,81.62,81.41,81.61,18243.0,80.7313,80.9196,80.7114,80.9097,18243.0
2024-08-14 15:00:00,81.58,81.61,81.51,81.51,21250.0,80.88,80.9097,80.8106,80.8106,21250.0
2024-08-14 15:10:00,81.52,81.53,81.17,81.27,20327.0,80.8205,80.8304,80.4735,80.5726,20327.0
2024-08-14 15:20:00,81.28,81.33,81.23,81.29,18930.0,80.5826,80.6321,80.533,80.5925,18930.0
2024-08-14 15:30:00,81.23,81.3,81.17,81.28,45618.0,80.533,80.6024,80.4735,80.5826,45618.0
2024-08-14 15:40:00,81.3,81.44,81.27,81.43,20737.0,80.6024,80.7412,80.5726,80.7313,20737.0
2024-08-14 15:50:00,81.44,81.72,81.33,81.46,164751.0,80.7412,81.0188,80.6321,80.761,164751.0
2024-08-15 09:30:00,83.19,83.38,83.11,83.25,237218.0,82.4762,82.6645,82.3969,82.5357,237218.0
2024-08-15 09:40:00,83.26,83.29,83.0,83.24,108047.0,82.5456,82.5753,82.2878,82.5257,108047.0
2024-08-15 09:50:00,83.25,83.4,83.18,83.37,64717.0,82.5357,82.6844,82.4663,82.6546,64717.0
2024-08-15 10:00:00,83.38,83.5,83.04,83.06,76206.0,82.6645,82.7835,82.3275,82.3473,76206.0
2024-08-15 10:10:00,83.03,83.31,82.98,83.31,116181.0,82.3175,82.5951,82.268,82.5951,116181.0
2024-08-15 10:20:00,83.31,83.52,83.24,83.44,69277.0,82.5951,82.8033,82.5257,82.724,69277.0
2024-08-15 10:30:00,83.44,83.59,83.43,83.52,162179.0,82.724,82.8727,82.7141,82.8033,162179.0
2024-08-15 10:40:00,83.52,83.69,83.51,83.58,96811.0,82.8033,82.9719,82.7934,82.8628,96811.0
2024-08-15 10:50:00,83.62,83.62,83.51,83.57,57261.0,82.9025,82.9025,82.7934,82.8529,57261.0
2024-08-15 11:00:00,83.59,83.74,83.56,83.7,33596.0,82.8727,83.0215,82.843,82.9818,33596.0
2024-08-15 11:10:00,83.7,83.88,83.69,83.81,36589.0,82.9818,83.1603,82.9719,83.0909,36589.0
2024-08-15 11:20:00,83.82,83.86,83.73,83.75,23785.0,83.1008,83.1404,83.0115,83.0314,23785.0
2024-08-15 11:30:00,83.75,83.83,83.71,83.79,8870.0,83.0314,83.1107,82.9917,83.071,8870.0
2024-08-15 11:40:00,83.84,83.92,83.81,83.9,22951.0,83.1206,83.1999,83.0909,83.1801,22951.0
2024-08-15 11:50:00,83.93,83.96,83.8,83.81,44160.0,83.2098,83.2396,83.0809,83.0909,44160.0
2024-08-15 12:00:00,83.8,83.93,83.8,83.91,18138.0,83.0809,83.2098,83.0809,83.19,18138.0
2024-08-15 12:10:00,83.92,84.05,83.9,84.0,45408.0,83.1999,83.3288,83.1801,83.2792,45408.0
2024-08-15 12:20:00,84.03,84.12,84.02,84.09,20645.0,83.309,83.3982,83.2991,83.3684,20645.0
2024-08-15 12:30:00,84.09,84.1,83.96,83.97,48644.0,83.3684,83.3784,83.2396,83.2495,48644.0
2024-08-15 12:40:00,83.97,83.98,83.72,83.8,22478.0,83.2495,83.2594,83.0016,83.0809,22478.0
2024-08-15 12:50:00,83.78,83.92,83.78,83.92,18425.0,83.0611,83.1999,83.0611,83.1999,18425.0
2024-08-15 13:00:00,83.89,83.89,83.78,83.78,6633.0,83.1702,83.1702,83.0611,83.0611,6633.0
2024-08-15 13:10:00,83.79,83.88,83.77,83.86,15045.0,83.071,83.1603,83.0512,83.1404,15045.0
2024-08-15 13:20:00,83.85,84.0,83.82,83.93,11883.0,83.1305,83.2792,83.1008,83.2098,11883.0
2024-08-15 13:30:00,83.94,84.04,83.94,84.01,21300.0,83.2197,83.3189,83.2197,83.2891,21300.0
2024-08-15 13:40:00,84.03,84.07,83.99,84.06,11319.0,83.309,83.3486,83.2693,83.3387,11319.0
2024-08-15 13:50:00,84.07,84.11,84.04,84.09,9502.0,83.3486,83.3883,83.3189,83.3684,9502.0
2024-08-15 14:00:00,84.08,84.18,84.07,84.15,27198.0,83.3585,83.4577,83.3486,83.4279,27198.0
2024-08-15 14:10:00,84.14,84.14,84.05,84.12,19687.0,83.418,83.418,83.3288,83.3982,19687.0
2024-08-15 14:20:00,84.12,84.18,84.08,84.15,39630.0,83.3982,83.4577,83.3585,83.4279,39630.0
2024-08-15 14:30:00,84.16,84.2,84.12,84.15,12697.0,83.4378,83.4775,83.3982,83.4279,12697.0
2024-08-15 14:40:00,84.17,84.24,84.15,84.22,10086.0,83.4478,83.5172,83.4279,83.4973,10086.0
2024-08-15 14:50:00,84.21,84.21,84.1,84.19,21934.0,83.4874,83.4874,83.3784,83.4676,21934.0
2024-08-15 15:00:00,84.18,84.22,84.05,84.21,17269.0,83.4577,83.4973,83.3288,83.4874,17269.0
2024-08-15 15:10:00,84.22,84.22,84.1,84.19,18062.0,83.4973,83.4973,83.3784,83.4676,18062.0
2024-08-15 15:20:00,84.2,84.26,84.17,84.24,24586.0,83.4775,83.537,83.4478,83.5172,24586.0
2024-08-15 15:30:00,84.23,84.32,84.22,84.29,28438.0,83.5072,83.5965,83.4973,83.5667,28438.0
2024-08-15 15:40:00,84.29,84.3,84.07,84.09,57453.0,83.5667,83.5766,83.3486,83.3684,57453.0
2024-08-15 15:50:00,84.11,84.26,83.9,84.26,204139.0,83.3883,83.537,83.1801,83.537,204139.0
2024-08-16 09:30:00,83.69,83.89,83.63,83.83,213116.0,82.9719,83.1702,82.9124,83.1107,213116.0
2024-08-16 09:40:00,83.83,83.98,83.8,83.94,101745.0,83.1107,83.2594,83.0809,83.2197,101745.0
2024-08-16 09:50:00,83.94,84.04,83.87,83.93,24173.0,83.2197,83.3189,83.1503,83.2098,24173.0
2024-08-16 10:00:00,83.91,84.27,83.91,84.1,85544.0,83.19,83.5469,83.19,83.3784,85544.0
2024-08-16 10:10:00,84.08,84.31,84.07,84.31,22758.0,83.3585,83.5866,83.3486,83.5866,22758.0
2024-08-16 10:20:00,84.32,84.36,84.13,84.21,28284.0,83.5965,83.6361,83.4081,83.4874,28284.0
2024-08-16 10:30:00,84.21,84.21,83.97,84.1,174807.0,83.4874,83.4874,83.2495,83.3784,174807.0
2024-08-16 10:40:00,84.07,84.1,83.76,83.79,14045.0,83.3486,83.3784,83.0413,83.071,14045.0
2024-08-16 10:50:00,83.86,84.11,83.84,83.9,28790.0,83.1404,83.3883,83.1206,83.1801,28790.0
2024-08-16 11:00:00,83.92,84.06,83.88,84.0,11216.0,83.1999,83.3387,83.1603,83.2792,11216.0
2024-08-16 11:10:00,84.02,84.05,83.9,83.97,11787.0,83.2991,83.3288,83.1801,83.2495,11787.0
2024-08-16 11:20:00,83.93,84.09,83.88,84.06,58575.0,83.2098,83.3684,83.1603,83.3387,58575.0
2024-08-16 11:30:00,84.06,84.15,84.01,84.14,14169.0,83.3387,83.4279,83.2891,83.418,14169.0
2024-08-16 11:40:00,84.13,84.24,84.13,84.2,7479.0,83.4081,83.5172,83.4081,83.4775,7479.0
2024-08-16 11:50:00,84.2,84.32,84.14,84.27,23043.0,83.4775,83.5965,83.418,83.5469,23043.0
2024-08-16 12:00:00,84.24,84.32,84.23,84.31,14446.0,83.5172,83.5965,83.5072,83.5866,14446.0
2024-08-16 12:10:00,84.32,84.51,84.32,84.48,53120.0,83.5965,83.7848,83.5965,83.7551,53120.0
2024-08-16 12:20:00,84.45,84.51,84.39,84.44,29485.0,83.7254,83.7848,83.6659,83.7154,29485.0
2024-08-16 12:30:00,84.44,84.54,84.4,84.53,19431.0,83.7154,83.8146,83.6758,83.8047,19431.0
2024-08-16 12:40:00,84.51,84.54,84.46,84.54,14139.0,83.7848,83.8146,83.7353,83.8146,14139.0
2024-08-16 12:50:00,84.54,84.77,84.53,84.7,37646.0,83.8146,84.0426,83.8047,83.9732,37646.0
2024-08-16 13:00:00,84.71,84.71,84.56,84.56,23546.0,83.9831,83.9831,83.8344,83.8344,23546.0
2024-08-16 13:10:00,84.63,84.67,84.61,84.67,14459.0,83.9038,83.9435,83.884,83.9435,14459.0
2024-08-16 13:20:00,84.67,84.7,84.58,84.65,5993.0,83.9435,83.9732,83.8542,83.9236,5993.0
2024-08-16 13:30:00,84.65,84.7,84.65,84.69,8310.0,83.9236,83.9732,83.9236,83.9633,8310.0
2024-08-16 13:40:00,84.67,84.73,84.61,84.67,11504.0,83.9435,84.003,83.884,83.9435,11504.0
2024-08-16 13:50:00,84.6,84.65,84.47,84.65,46246.0,83.8741,83.9236,83.7452,83.9236,46246.0
2024-08-16 14:00:00,84.64,84.64,84.45,84.45,25713.0,83.9137,83.9137,83.7254,83.7254,25713.0
2024-08-16 14:10:00,84.45,84.53,84.42,84.53,16657.0,83.7254,83.8047,83.6956,83.8047,16657.0
2024-08-16 14:20:00,84.56,84.57,84.45,84.57,18388.0,83.8344,83.8443,83.7254,83.8443,18388.0
2024-08-16 14:30:00,84.54,84.62,84.54,84.57,30194.0,83.8146,83.8939,83.8146,83.8443,30194.0
2024-08-16 14:40:00,84.59,84.6,84.46,84.51,14731.0,83.8642,83.8741,83.7353,83.7848,14731.0
2024-08-16 14:50:00,84.52,84.67,84.49,84.67,5745.0,83.7948,83.9435,83.765,83.9435,5745.0
2024-08-16 15:00:00,84.63,84.69,84.58,84.59,633903.0,83.9038,83.9633,83.8542,83.8642,633903.0
2024-08-16 15:10:00,84.6,84.6,84.55,84.57,19473.0,83.8741,83.8741,83.8245,83.8443,19473.0
2024-08-16 15:20:00,84.53,84.57,84.5,84.52,22627.0,83.8047,83.8443,83.7749,83.7948,22627.0
2024-08-16 15:30:00,84.49,84.6,84.47,84.56,39335.0,83.765,83.8741,83.7452,83.8344,39335.0
2024-08-16 15:40:00,84.56,84.58,84.34,84.39,50432.0,83.8344,83.8542,83.6163,83.6659,50432.0
2024-08-16 15:50:00,84.38,84.57,84.35,84.55,95035.0,83.656,83.8443,83.6262,83.8245,95035.0
2024-08-19 09:30:00,84.67,84.89,84.62,84.73,132030.0,83.9435,84.1616,83.8939,84.003,132030.0
2024-08-19 09:40:00,84.78,84.92,84.78,84.85,77542.0,84.0525,84.1913,84.0525,84.1219,77542.0
2024-08-19 09:50:00,84.86,84.87,84.66,84.75,35119.0,84.1318,84.1418,83.9336,84.0228,35119.0
2024-08-19 10:00:00,84.78,84.94,84.65,84.89,37846.0,84.0525,84.2112,83.9236,84.1616,37846.0
2024-08-19 10:10:00,84.94,84.97,84.41,84.49,54226.0,84.2112,84.2409,83.6857,83.765,54226.0
2024-08-19 10:20:00,84.46,84.9,84.45,84.89,177811.0,83.7353,84.1715,83.7254,84.1616,177811.0
2024-08-19 10:30:00,84.84,84.98,84.84,84.93,16792.0,84.112,84.2508,84.112,84.2012,16792.0
2024-08-19 10:40:00,84.89,85.06,84.89,85.02,26729.0,84.1616,84.3301,84.1616,84.2905,26729.0
2024-08-19 10:50:00,85.07,85.25,85.07,85.23,33896.0,84.34,84.5185,84.34,84.4987,33896.0
2024-08-19 11:00:00,85.22,85.29,85.2,85.28,16599.0,84.4888,84.5582,84.4689,84.5482,16599.0
2024-08-19 11:10:00,85.29,85.29,85.12,85.18,28871.0,84.5582,84.5582,84.3896,84.4491,28871.0
2024-08-19 11:20:00,85.18,85.27,85.14,85.23,12678.0,84.4491,84.5383,84.4094,84.4987,12678.0
2024-08-19 11:30:00,85.23,85.33,85.19,85.22,17173.0,84.4987,84.5978,84.459,84.4888,17173.0
2024-08-19 11:40:00,85.26,85.29,85.2,85.24,21455.0,84.5284,84.5582,84.4689,84.5086,21455.0
2024-08-19 11:50:00,85.26,85.36,85.0,85.1,37298.0,84.5284,84.6276,84.2706,84.3698,37298.0
2024-08-19 12:00:00,85.12,85.2,85.04,85.18,22667.0,84.3896,84.4689,84.3103,84.4491,22667.0
2024-08-19 12:10:00,85.17,85.26,85.17,85.25,9239.0,84.4392,84.5284,84.4392,84.5185,9239.0
2024-08-19 12:20:00,85.23,85.31,85.23,85.3,26313.0,84.4987,84.578,84.4987,84.5681,26313.0
2024-08-19 12:30:00,85.29,85.33,85.24,85.33,20108.0,84.5582,84.5978,84.5086,84.5978,20108.0
2024-08-19 12:40:00,85.33,85.38,85.32,85.37,10134.0,84.5978,84.6474,84.5879,84.6375,10134.0
2024-08-19 12:50:00,85.38,85.51,85.38,85.47,26630.0,84.6474,84.7763,84.6474,84.7366,26630.0
2024-08-19 13:00:00,85.45,85.5,85.44,85.5,8016.0,84.7168,84.7664,84.7069,84.7664,8016.0
2024-08-19 13:10:00,85.5,85.5,85.36,85.44,29886.0,84.7664,84.7664,84.6276,84.7069,29886.0
2024-08-19 13:20:00,85.43,85.47,85.4,85.42,6974.0,84.697,84.7366,84.6672,84.687,6974.0
2024-08-19 13:30:00,85.43,85.44,85.36,85.44,10159.0,84.697,84.7069,84.6276,84.7069,10159.0
2024-08-19 13:40:00,85.44,85.49,85.42,85.48,11352.0,84.7069,84.7564,84.687,84.7465,11352.0
2024-08-19 13:50:00,85.48,85.55,85.46,85.55,18374.0,84.7465,84.8159,84.7267,84.8159,18374.0
2024-08-19 14:00:00,85.53,85.59,85.53,85.54,19353.0,84.7961,84.8556,84.7961,84.806,19353.0
2024-08-19 14:10:00,85.55,85.56,85.51,85.52,13023.0,84.8159,84.8258,84.7763,84.7862,13023.0
2024-08-19 14:20:00,85.53,85.6,85.48,85.59,14019.0,84.7961,84.8655,84.7465,84.8556,14019.0
2024-08-19 14:30:00,85.6,85.62,85.59,85.62,25831.0,84.8655,84.8853,84.8556,84.8853,25831.0
2024-08-19 14:40:00,85.63,85.82,85.63,85.78,34539.0,84.8952,85.0836,84.8952,85.0439,34539.0
2024-08-19 14:50:00,85.78,85.8,85.7,85.72,46460.0,85.0439,85.0638,84.9646,84.9845,46460.0
2024-08-19 15:00:00,85.7,85.7,85.62,85.68,21092.0,84.9646,84.9646,84.8853,84.9448,21092.0
2024-08-19 15:10:00,85.67,85.72,85.65,85.72,19114.0,84.9349,84.9845,84.9151,84.9845,19114.0
2024-08-19 15:20:00,85.72,85.77,85.68,85.77,39193.0,84.9845,85.034,84.9448,85.034,39193.0
2024-08-19 15:30:00,85.73,85.76,85.66,85.67,51352.0,84.9944,85.0241,84.925,84.9349,51352.0
2024-08-19 15:40:00,85.7,85.76,85.7,85.71,18704.0,84.9646,85.0241,84.9646,84.9745,18704.0
2024-08-19 15:50:00,85.72,86.16,85.72,86.14,183706.0,84.9845,85.4207,84.9845,85.4009,183706.0
2024-08-20 09:30:00,86.0,86.24,86.0,86.2,147230.0,85.2621,85.5,85.2621,85.4603,147230.0
2024-08-20 09:40:00,86.2,86.35,86.19,86.32,69925.0,85.4603,85.6091,85.4504,85.5793,69925.0
2024-08-20 09:50:00,86.33,86.54,86.3,86.5,71169.0,85.5892,85.7974,85.5595,85.7578,71169.0
2024-08-20 10:00:00,86.51,86.52,86.34,86.37,38728.0,85.7677,85.7776,85.5991,85.6289,38728.0
2024-08-20 10:10:00,86.36,86.36,85.93,85.98,63137.0,85.619,85.619,85.1927,85.2422,63137.0
2024-08-20 10:20:00,85.97,86.03,85.9,86.03,61600.0,85.2323,85.2918,85.1629,85.2918,61600.0
2024-08-20 10:30:00,86.0,86.01,85.72,85.72,49670.0,85.2621,85.272,84.9845,84.9845,49670.0
2024-08-20 10:40:00,85.72,85.9,85.64,85.89,37118.0,84.9845,85.1629,84.9051,85.153,37118.0
2024-08-20 10:50:00,85.85,85.96,85.73,85.77,29312.0,85.1133,85.2224,84.9944,85.034,29312.0
2024-08-20 11:00:00,85.79,85.81,85.75,85.79,26060.0,85.0539,85.0737,85.0142,85.0539,26060.0
2024-08-20 11:10:00,85.78,85.81,85.71,85.76,9535.0,85.0439,85.0737,84.9745,85.0241,9535.0
2024-08-20 11:20:00,85.78,85.85,85.64,85.69,18520.0,85.0439,85.1133,84.9051,84.9547,18520.0
2024-08-20 11:30:00,85.67,85.86,85.67,85.81,5176.0,84.9349,85.1233,84.9349,85.0737,5176.0
2024-08-20 11:40:00,85.81,85.83,85.62,85.62,13331.0,85.0737,85.0935,84.8853,84.8853,13331.0
2024-08-20 11:50:00,85.67,86.05,85.67,86.05,26490.0,84.9349,85.3116,84.9349,85.3116,26490.0
2024-08-20 12:00:00,86.06,86.09,85.98,86.05,36539.0,85.3215,85.3513,85.2422,85.3116,36539.0
2024-08-20 12:10:00,86.05,86.05,85.79,85.84,26005.0,85.3116,85.3116,85.0539,85.1034,26005.0
2024-08-20 12:20:00,85.76,85.87,85.73,85.81,13924.0,85.0241,85.1332,84.9944,85.0737,13924.0
2024-08-20 12:30:00,85.86,85.87,85.77,85.78,5928.0,85.1233,85.1332,85.034,85.0439,5928.0
2024-08-20 12:40:00,85.85,85.87,85.79,85.87,4666.0,85.1133,85.1332,85.0539,85.1332,4666.0
2024-08-20 12:50:00,85.86,85.87,85.66,85.66,7654.0,85.1233,85.1332,84.925,84.925,7654.0
2024-08-20 13:00:00,85.67,85.73,85.45,85.73,20177.0,84.9349,84.9944,84.7168,84.9944,20177.0
2024-08-20 13:10:00,85.73,85.73,85.62,85.68,140183.0,84.9944,84.9944,84.8853,84.9448,140183.0
2024-08-20 13:20:00,85.67,85.73,85.62,85.7,4417.0,84.9349,84.9944,84.8853,84.9646,4417.0
2024-08-20 13:30:00,85.71,85.72,85.58,85.66,7499.0,84.9745,84.9845,84.8457,84.925,7499.0
2024-08-20 13:40:00,85.66,85.8,85.65,85.78,9916.0,84.925,85.0638,84.9151,85.0439,9916.0
2024-08-20 13:50:00,85.79,85.81,85.73,85.75,17785.0,85.0539,85.0737,84.9944,85.0142,17785.0
2024-08-20 14:00:00,85.73,85.92,85.73,85.89,11476.0,84.9944,85.1827,84.9944,85.153,11476.0
2024-08-20 14:10:00,85.89,86.1,85.88,86.1,18328.0,85.153,85.3612,85.1431,85.3612,18328.0
2024-08-20 14:20:00,86.09,86.19,86.07,86.09,41273.0,85.3513,85.4504,85.3315,85.3513,41273.0
2024-08-20 14:30:00,86.07,86.12,86.05,86.1,35750.0,85.3315,85.381,85.3116,85.3612,35750.0
2024-08-20 14:40:00,86.11,86.11,86.0,86.05,27871.0,85.3711,85.3711,85.2621,85.3116,27871.0
2024-08-20 14:50:00,86.03,86.07,85.92,85.99,33882.0,85.2918,85.3315,85.1827,85.2521,33882.0
2024-08-20 15:00:00,85.96,86.04,85.96,85.96,107003.0,85.2224,85.3017,85.2224,85.2224,107003.0
2024-08-20 15:10:00,85.96,85.98,85.86,85.88,26364.0,85.2224,85.2422,85.1233,85.1431,26364.0
2024-08-20 15:20:00,85.96,85.96,85.88,85.88,12858.0,85.2224,85.2224,85.1431,85.1431,12858.0
2024-08-20 15:30:00,85.87,85.93,85.85,85.86,26444.0,85.1332,85.1927,85.1133,85.1233,26444.0
2024-08-20 15:40:00,85.86,85.93,85.8,85.93,81687.0,85.1233,85.1927,85.0638,85.1927,81687.0
2024-08-20 15:50:00,85.93,86.0,85.79,85.86,88439.0,85.1927,85.2621,85.0539,85.1233,88439.0
2024-08-21 09:30:00,86.19,86.26,86.08,86.24,159566.0,85.4504,85.5198,85.3414,85.5,159566.0
2024-08-21 09:40:00,86.23,86.33,86.13,86.23,109199.0,85.4901,85.5892,85.3909,85.4901,109199.0
2024-08-21 09:50:00,86.23,86.39,86.2,86.35,24750.0,85.4901,85.6487,85.4603,85.6091,24750.0
2024-08-21 10:00:00,86.38,86.5,86.31,86.35,35636.0,85.6388,85.7578,85.5694,85.6091,35636.0
2024-08-21 10:10:00,86.33,86.4,85.96,86.28,61391.0,85.5892,85.6586,85.2224,85.5397,61391.0
2024-08-21 10:20:00,86.32,86.39,86.26,86.31,65538.0,85.5793,85.6487,85.5198,85.5694,65538.0
2024-08-21 10:30:00,86.32,86.69,86.13,86.6,46835.0,85.5793,85.9461,85.3909,85.8569,46835.0
2024-08-21 10:40:00,86.65,86.91,86.44,86.45,55376.0,85.9065,86.1643,85.6983,85.7082,55376.0
2024-08-21 10:50:00,86.45,86.45,85.81,86.05,76975.0,85.7082,85.7082,85.0737,85.3116,76975.0
2024-08-21 11:00:00,85.99,86.18,85.82,86.13,26901.0,85.2521,85.4405,85.0836,85.3909,26901.0
2024-08-21 11:10:00,86.14,86.35,86.13,86.26,25855.0,85.4009,85.6091,85.3909,85.5198,25855.0
2024-08-21 11:20:00,86.29,86.32,86.2,86.24,15238.0,85.5496,85.5793,85.4603,85.5,15238.0
2024-08-21 11:30:00,86.22,86.3,86.14,86.23,4086.0,85.4802,85.5595,85.4009,85.4901,4086.0
2024-08-21 11:40:00,86.25,86.28,85.99,85.99,11409.0,85.5099,85.5397,85.2521,85.2521,11409.0
2024-08-21 11:50:00,85.98,86.04,85.85,85.92,13128.0,85.2422,85.3017,85.1133,85.1827,13128.0
2024-08-21 12:00:00,85.89,85.89,85.68,85.81,16235.0,85.153,85.153,84.9448,85.0737,16235.0
2024-08-21 12:10:00,85.83,85.92,85.83,85.9,12973.0,85.0935,85.1827,85.0935,85.1629,12973.0
2024-08-21 12:20:00,85.97,86.1,85.97,86.08,11172.0,85.2323,85.3612,85.2323,85.3414,11172.0
2024-08-21 12:30:00,86.09,86.2,86.06,86.18,13823.0,85.3513,85.4603,85.3215,85.4405,13823.0
2024-08-21 12:40:00,86.18,86.24,86.16,86.22,11717.0,85.4405,85.5,85.4207,85.4802,11717.0
2024-08-21 12:50:00,86.23,86.33,86.17,86.3,7469.0,85.4901,85.5892,85.4306,85.5595,7469.0
2024-08-21 13:00:00,86.29,86.38,86.27,86.28,4882.0,85.5496,85.6388,85.5297,85.5397,4882.0
2024-08-21 13:10:00,86.29,86.32,86.27,86.27,4761.0,85.5496,85.5793,85.5297,85.5297,4761.0
2024-08-21 13:20:00,86.26,86.28,86.26,86.28,700.0,85.5198,85.5397,85.5198,85.5397,700.0
2024-08-21 13:30:00,86.31,86.34,86.26,86.33,2519.0,85.5694,85.5991,85.5198,85.5892,2519.0
2024-08-21 13:40:00,86.3,86.38,86.22,86.37,7285.0,85.5595,85.6388,85.4802,85.6289,7285.0
2024-08-21 13:50:00,86.38,86.41,86.36,86.37,8089.0,85.6388,85.6685,85.619,85.6289,8089.0
2024-08-21 14:00:00,86.39,86.59,86.32,86.4,33850.0,85.6487,85.847,85.5793,85.6586,33850.0
2024-08-21 14:10:00,86.43,86.5,86.38,86.48,15292.0,85.6884,85.7578,85.6388,85.7379,15292.0
2024-08-21 14:20:00,86.47,86.62,86.43,86.61,7280.0,85.728,85.8767,85.6884,85.8668,7280.0
2024-08-21 14:30:00,86.66,86.77,86.39,86.45,39887.0,85.9164,86.0255,85.6487,85.7082,39887.0
2024-08-21 14:40:00,86.45,86.5,86.37,86.47,22923.0,85.7082,85.7578,85.6289,85.728,22923.0
2024-08-21 14:50:00,86.49,86.57,86.45,86.49,15464.0,85.7479,85.8272,85.7082,85.7479,15464.0
2024-08-21 15:00:00,86.48,86.48,86.19,86.27,39761.0,85.7379,85.7379,85.4504,85.5297,39761.0
2024-08-21 15:10:00,86.29,86.36,86.22,86.24,14838.0,85.5496,85.619,85.4802,85.5,14838.0
2024-08-21 15:20:00,86.22,86.32,86.06,86.31,7806.0,85.4802,85.5793,85.3215,85.5694,7806.0
2024-08-21 15:30:00,86.25,86.29,86.19,86.29,9474.0,85.5099,85.5496,85.4504,85.5496,9474.0
2024-08-21 15:40:00,86.31,86.35,86.2,86.35,16788.0,85.5694,85.6091,85.4603,85.6091,16788.0
2024-08-21 15:50:00,86.34,86.57,86.33,86.46,135019.0,85.5991,85.8272,85.5892,85.7181,135019.0
2024-08-22 09:30:00,87.04,87.2,86.98,87.09,126925.0,86.2931,86.4518,86.2337,86.3427,126925.0
2024-08-22 09:40:00,87.09,87.23,86.89,86.9,60574.0,86.3427,86.4815,86.1444,86.1543,60574.0
2024-08-22 09:50:00,86.88,87.13,86.74,86.97,75814.0,86.1345,86.3824,85.9957,86.2237,75814.0
2024-08-22 10:00:00,86.96,86.99,86.54,86.58,69435.0,86.2138,86.2436,85.7974,85.8371,69435.0
2024-08-22 10:10:00,86.54,86.59,86.4,86.48,56287.0,85.7974,85.847,85.6586,85.7379,56287.0
2024-08-22 10:20:00,86.44,86.67,86.44,86.53,58546.0,85.6983,85.9263,85.6983,85.7875,58546.0
2024-08-22 10:30:00,86.51,86.59,86.33,86.51,41191.0,85.7677,85.847,85.5892,85.7677,41191.0
2024-08-22 10:40:00,86.55,86.58,86.32,86.34,21461.0,85.8073,85.8371,85.5793,85.5991,21461.0
2024-08-22 10:50:00,86.34,86.52,86.32,86.38,45654.0,85.5991,85.7776,85.5793,85.6388,45654.0
2024-08-22 11:00:00,86.42,86.61,86.33,86.38,22658.0,85.6785,85.8668,85.5892,85.6388,22658.0
2024-08-22 11:10:00,86.32,86.39,86.09,86.09,39245.0,85.5793,85.6487,85.3513,85.3513,39245.0
2024-08-22 11:20:00,86.07,86.09,85.96,85.99,51525.0,85.3315,85.3513,85.2224,85.2521,51525.0
2024-08-22 11:30:00,85.95,86.02,85.79,85.8,43591.0,85.2125,85.2819,85.0539,85.0638,43591.0
2024-08-22 11:40:00,85.78,85.87,85.37,85.37,91575.0,85.0439,85.1332,84.6375,84.6375,91575.0
2024-08-22 11:50:00,85.41,85.66,85.39,85.55,25228.0,84.6771,84.925,84.6573,84.8159,25228.0
2024-08-22 12:00:00,85.54,85.79,85.53,85.71,22514.0,84.806,85.0539,84.7961,84.9745,22514.0
2024-08-22 12:10:00,85.83,85.84,85.7,85.83,11825.0,85.0935,85.1034,84.9646,85.0935,11825.0
2024-08-22 12:20:00,85.89,86.21,85.88,86.15,25872.0,85.153,85.4703,85.1431,85.4108,25872.0
2024-08-22 12:30:00,86.14,86.26,86.14,86.17,31781.0,85.4009,85.5198,85.4009,85.4306,31781.0
2024-08-22 12:40:00,86.17,86.25,85.96,86.0,31390.0,85.4306,85.5099,85.2224,85.2621,31390.0
2024-08-22 12:50:00,85.95,85.96,85.39,85.48,23399.0,85.2125,85.2224,84.6573,84.7465,23399.0
2024-08-22 13:00:00,85.48,85.49,85.28,85.49,16509.0,84.7465,84.7564,84.5482,84.7564,16509.0
2024-08-22 13:10:00,85.52,85.74,85.44,85.58,17528.0,84.7862,85.0043,84.7069,84.8457,17528.0
2024-08-22 13:20:00,85.58,85.62,85.48,85.55,4664.0,84.8457,84.8853,84.7465,84.8159,4664.0
2024-08-22 13:30:00,85.48,85.48,85.05,85.3,58287.0,84.7465,84.7465,84.3202,84.5681,58287.0
2024-08-22 13:40:00,85.27,85.31,85.01,85.01,18524.0,84.5383,84.578,84.2806,84.2806,18524.0
2024-08-22 13:50:00,85.03,85.1,84.79,84.86,55624.0,84.3004,84.3698,84.0624,84.1318,55624.0
2024-08-22 14:00:00,84.84,85.03,84.78,85.03,61460.0,84.112,84.3004,84.0525,84.3004,61460.0
2024-08-22 14:10:00,85.03,85.33,84.96,85.32,45089.0,84.3004,84.5978,84.231,84.5879,45089.0
2024-08-22 14:20:00,85.33,85.34,85.14,85.33,33735.0,84.5978,84.6077,84.4094,84.5978,33735.0
2024-08-22 14:30:00,85.29,85.3,85.22,85.23,12623.0,84.5582,84.5681,84.4888,84.4987,12623.0
2024-08-22 14:40:00,85.23,85.4,85.2,85.25,9679.0,84.4987,84.6672,84.4689,84.5185,9679.0
2024-08-22 14:50:00,85.24,85.25,84.97,85.02,14032.0,84.5086,84.5185,84.2409,84.2905,14032.0
2024-08-22 15:00:00,85.06,85.36,85.05,85.22,77894.0,84.3301,84.6276,84.3202,84.4888,77894.0
2024-08-22 15:10:00,85.23,85.31,85.09,85.15,111342.0,84.4987,84.578,84.3599,84.4194,111342.0
2024-08-22 15:20:00,85.15,85.15,84.86,84.92,124437.0,84.4194,84.4194,84.1318,84.1913,124437.0
2024-08-22 15:30:00,84.93,85.06,84.84,84.94,51494.0,84.2012,84.3301,84.112,84.2112,51494.0
2024-08-22 15:40:00,84.89,85.11,84.81,85.06,70504.0,84.1616,84.3797,84.0823,84.3301,70504.0
2024-08-22 15:50:00,85.09,85.14,84.69,85.07,141014.0,84.3599,84.4094,83.9633,84.34,141014.0
2024-08-23 09:30:00,86.06,86.07,85.84,86.05,118758.0,85.3215,85.3315,85.1034,85.3116,118758.0
2024-08-23 09:40:00,86.06,86.12,85.94,86.07,26426.0,85.3215,85.381,85.2026,85.3315,26426.0
2024-08-23 09:50:00,86.07,86.13,85.93,86.1,48772.0,85.3315,85.3909,85.1927,85.3612,48772.0
2024-08-23 10:00:00,86.18,86.83,86.16,86.81,98010.0,85.4405,86.0849,85.4207,86.0651,98010.0
2024-08-23 10:10:00,86.83,87.13,86.4,86.57,86661.0,86.0849,86.3824,85.6586,85.8272,86661.0
2024-08-23 10:20:00,86.58,87.13,86.48,86.99,42300.0,85.8371,86.3824,85.7379,86.2436,42300.0
2024-08-23 10:30:00,87.01,87.06,86.55,86.61,41019.0,86.2634,86.313,85.8073,85.8668,41019.0
2024-08-23 10:40:00,86.65,86.78,85.74,85.91,123644.0,85.9065,86.0354,85.0043,85.1728,123644.0
2024-08-23 10:50:00,85.91,86.38,85.69,86.34,81482.0,85.1728,85.6388,84.9547,85.5991,81482.0
2024-08-23 11:00:00,86.29,86.43,86.15,86.4,34545.0,85.5496,85.6884,85.4108,85.6586,34545.0
2024-08-23 11:10:00,86.41,86.91,86.04,86.81,41906.0,85.6685,86.1643,85.3017,86.0651,41906.0
2024-08-23 11:20:00,86.83,86.87,86.57,86.68,41032.0,86.0849,86.1246,85.8272,85.9362,41032.0
2024-08-23 11:30:00,86.68,86.8,86.67,86.8,21330.0,85.9362,86.0552,85.9263,86.0552,21330.0
2024-08-23 11:40:00,86.79,86.94,86.28,86.51,25743.0,86.0453,86.194,85.5397,85.7677,25743.0
2024-08-23 11:50:00,86.48,86.48,86.18,86.18,20471.0,85.7379,85.7379,85.4405,85.4405,20471.0
2024-08-23 12:00:00,86.21,86.21,85.72,85.95,46721.0,85.4703,85.4703,84.9845,85.2125,46721.0
2024-08-23 12:10:00,86.01,86.01,85.69,85.95,27286.0,85.272,85.272,84.9547,85.2125,27286.0
2024-08-23 12:20:00,85.94,85.94,85.59,85.74,25579.0,85.2026,85.2026,84.8556,85.0043,25579.0
2024-08-23 12:30:00,85.8,86.03,85.78,85.86,20622.0,85.0638,85.2918,85.0439,85.1233,20622.0
2024-08-23 12:40:00,85.87,85.9,85.36,85.56,93341.0,85.1332,85.1629,84.6276,84.8258,93341.0
2024-08-23 12:50:00,85.56,86.08,85.56,85.97,26602.0,84.8258,85.3414,84.8258,85.2323,26602.0
2024-08-23 13:00:00,85.95,86.06,85.88,85.96,12604.0,85.2125,85.3215,85.1431,85.2224,12604.0
2024-08-23 13:10:00,85.98,86.14,85.92,86.04,34220.0,85.2422,85.4009,85.1827,85.3017,34220.0
2024-08-23 13:20:00,86.1,86.3,86.07,86.3,17659.0,85.3612,85.5595,85.3315,85.5595,17659.0
2024-08-23 13:30:00,86.28,86.36,86.24,86.35,94488.0,85.5397,85.619,85.5,85.6091,94488.0
2024-08-23 13:40:00,86.35,86.49,86.29,86.32,36904.0,85.6091,85.7479,85.5496,85.5793,36904.0
2024-08-23 13:50:00,86.37,86.38,86.23,86.31,12266.0,85.6289,85.6388,85.4901,85.5694,12266.0
2024-08-23 14:00:00,86.3,86.43,86.25,86.38,10700.0,85.5595,85.6884,85.5099,85.6388,10700.0
2024-08-23 14:10:00,86.38,86.49,86.35,86.45,14530.0,85.6388,85.7479,85.6091,85.7082,14530.0
2024-08-23 14:20:00,86.46,86.48,86.27,86.45,23048.0,85.7181,85.7379,85.5297,85.7082,23048.0
2024-08-23 14:30:00,86.46,86.46,86.34,86.44,17390.0,85.7181,85.7181,85.5991,85.6983,17390.0
2024-08-23 14:40:00,86.42,86.53,86.41,86.49,47991.0,85.6785,85.7875,85.6685,85.7479,47991.0
2024-08-23 14:50:00,86.48,86.52,86.29,86.42,30303.0,85.7379,85.7776,85.5496,85.6785,30303.0
2024-08-23 15:00:00,86.41,86.42,86.24,86.42,32153.0,85.6685,85.6785,85.5,85.6785,32153.0
2024-08-23 15:10:00,86.46,86.71,86.46,86.68,39576.0,85.7181,85.966,85.7181,85.9362,39576.0
2024-08-23 15:20:00,86.69,86.87,86.65,86.86,20792.0,85.9461,86.1246,85.9065,86.1147,20792.0
2024-08-23 15:30:00,86.86,86.88,86.6,86.63,67066.0,86.1147,86.1345,85.8569,85.8867,67066.0
2024-08-23 15:40:00,86.67,86.72,86.41,86.71,53344.0,85.9263,85.9759,85.6685,85.966,53344.0
2024-08-23 15:50:00,86.74,86.99,86.59,86.84,94220.0,85.9957,86.2436,85.847,86.0949,94220.0
2024-08-26 09:30:00,87.14,87.37,87.07,87.27,219666.0,86.3923,86.6203,86.3229,86.5212,219666.0
2024-08-26 09:40:00,87.26,87.27,87.07,87.09,129196.0,86.5112,86.5212,86.3229,86.3427,129196.0
2024-08-26 09:50:00,87.12,87.18,86.99,87.08,45682.0,86.3725,86.4319,86.2436,86.3328,45682.0
2024-08-26 10:00:00,87.1,87.13,86.84,86.84,41937.0,86.3526,86.3824,86.0949,86.0949,41937.0
2024-08-26 10:10:00,86.86,86.88,86.63,86.66,36647.0,86.1147,86.1345,85.8867,85.9164,36647.0
2024-08-26 10:20:00,86.7,86.85,86.69,86.73,87677.0,85.9561,86.1048,85.9461,85.9858,87677.0
2024-08-26 10:30:00,86.7,86.74,86.22,86.26,71483.0,85.9561,85.9957,85.4802,85.5198,71483.0
2024-08-26 10:40:00,86.25,86.47,86.24,86.38,53781.0,85.5099,85.728,85.5,85.6388,53781.0
2024-08-26 10:50:00,86.42,86.54,86.33,86.51,19248.0,85.6785,85.7974,85.5892,85.7677,19248.0
2024-08-26 11:00:00,86.49,86.51,86.35,86.4,13816.0,85.7479,85.7677,85.6091,85.6586,13816.0
2024-08-26 11:10:00,86.35,86.51,86.33,86.44,15025.0,85.6091,85.7677,85.5892,85.6983,15025.0
2024-08-26 11:20:00,86.45,86.49,86.34,86.37,25118.0,85.7082,85.7479,85.5991,85.6289,25118.0
2024-08-26 11:30:00,86.3,86.35,86.25,86.31,27953.0,85.5595,85.6091,85.5099,85.5694,27953.0
2024-08-26 11:40:00,86.42,86.45,86.13,86.33,17839.0,85.6785,85.7082,85.3909,85.5892,17839.0
2024-08-26 11:50:00,86.33,86.34,86.09,86.16,21655.0,85.5892,85.5991,85.3513,85.4207,21655.0
2024-08-26 12:00:00,86.13,86.21,86.09,86.14,28821.0,85.3909,85.4703,85.3513,85.4009,28821.0
2024-08-26 12:10:00,86.14,86.3,86.13,86.29,16245.0,85.4009,85.5595,85.3909,85.5496,16245.0
2024-08-26 12:20:00,86.29,86.53,86.28,86.53,9453.0,85.5496,85.7875,85.5397,85.7875,9453.0
2024-08-26 12:30:00,86.53,86.61,86.51,86.57,45366.0,85.7875,85.8668,85.7677,85.8272,45366.0
2024-08-26 12:40:00,86.58,86.67,86.54,86.62,27029.0,85.8371,85.9263,85.7974,85.8767,27029.0
2024-08-26 12:50:00,86.61,86.66,86.53,86.62,31494.0,85.8668,85.9164,85.7875,85.8767,31494.0
2024-08-26 13:00:00,86.62,86.66,86.47,86.53,17012.0,85.8767,85.9164,85.728,85.7875,17012.0
2024-08-26 13:10:00,86.53,86.59,86.43,86.47,31163.0,85.7875,85.847,85.6884,85.728,31163.0
2024-08-26 13:20:00,86.47,86.6,86.45,86.45,15031.0,85.728,85.8569,85.7082,85.7082,15031.0
2024-08-26 13:30:00,86.45,86.48,86.1,86.11,43727.0,85.7082,85.7379,85.3612,85.3711,43727.0
2024-08-26 13:40:00,86.17,86.23,85.93,85.97,28796.0,85.4306,85.4901,85.1927,85.2323,28796.0
2024-08-26 13:50:00,85.96,86.03,85.92,85.99,20890.0,85.2224,85.2918,85.1827,85.2521,20890.0
2024-08-26 14:00:00,85.98,86.1,85.89,85.95,33299.0,85.2422,85.3612,85.153,85.2125,33299.0
2024-08-26 14:10:00,85.9,86.07,85.89,86.07,14254.0,85.1629,85.3315,85.153,85.3315,14254.0
2024-08-26 14:20:00,86.1,86.26,86.1,86.23,41067.0,85.3612,85.5198,85.3612,85.4901,41067.0
2024-08-26 14:30:00,86.27,86.38,86.18,86.32,10911.0,85.5297,85.6388,85.4405,85.5793,10911.0
2024-08-26 14:40:00,86.35,86.44,86.35,86.35,31345.0,85.6091,85.6983,85.6091,85.6091,31345.0
2024-08-26 14:50:00,86.28,86.42,86.27,86.42,21669.0,85.5397,85.6785,85.5297,85.6785,21669.0
2024-08-26 15:00:00,86.41,86.43,86.26,86.3,33586.0,85.6685,85.6884,85.5198,85.5595,33586.0
2024-08-26 15:10:00,86.32,86.41,86.28,86.34,14578.0,85.5793,85.6685,85.5397,85.5991,14578.0
2024-08-26 15:20:00,86.36,86.39,86.29,86.31,85012.0,85.619,85.6487,85.5496,85.5694,85012.0
2024-08-26 15:30:00,86.28,86.34,86.24,86.27,9940.0,85.5397,85.5991,85.5,85.5297,9940.0
2024-08-26 15:40:00,86.27,86.34,86.16,86.17,84786.0,85.5297,85.5991,85.4207,85.4306,84786.0
2024-08-26 15:50:00,86.18,86.42,86.12,86.4,219096.0,85.4405,85.6785,85.381,85.6586,219096.0
2024-08-27 09:30:00,85.98,86.02,85.71,85.73,167491.0,85.2422,85.2819,84.9745,84.9944,167491.0
2024-08-27 09:40:00,85.73,85.95,85.62,85.93,72907.0,84.9944,85.2125,84.8853,85.1927,72907.0
2024-08-27 09:50:00,85.92,86.21,85.92,86.09,53604.0,85.1827,85.4703,85.1827,85.3513,53604.0
2024-08-27 10:00:00,86.11,86.23,86.05,86.15,23363.0,85.3711,85.4901,85.3116,85.4108,23363.0
2024-08-27 10:10:00,86.17,86.25,86.03,86.17,38922.0,85.4306,85.5099,85.2918,85.4306,38922.0
2024-08-27 10:20:00,86.18,86.5,86.13,86.46,45273.0,85.4405,85.7578,85.3909,85.7181,45273.0
2024-08-27 10:30:00,86.47,86.58,86.44,86.53,24096.0,85.728,85.8371,85.6983,85.7875,24096.0
2024-08-27 10:40:00,86.54,86.59,86.5,86.56,16569.0,85.7974,85.847,85.7578,85.8173,16569.0
2024-08-27 10:50:00,86.53,86.66,86.46,86.64,99312.0,85.7875,85.9164,85.7181,85.8966,99312.0
2024-08-27 11:00:00,86.69,86.78,86.63,86.73,23505.0,85.9461,86.0354,85.8867,85.9858,23505.0
2024-08-27 11:10:00,86.74,86.75,86.42,86.48,30876.0,85.9957,86.0056,85.6785,85.7379,30876.0
2024-08-27 11:20:00,86.5,86.6,86.38,86.39,12551.0,85.7578,85.8569,85.6388,85.6487,12551.0
2024-08-27 11:30:00,86.37,86.41,86.12,86.27,30264.0,85.6289,85.6685,85.381,85.5297,30264.0
2024-08-27 11:40:00,86.25,86.34,86.16,86.28,22147.0,85.5099,85.5991,85.4207,85.5397,22147.0
2024-08-27 11:50:00,86.28,86.35,86.17,86.35,7657.0,85.5397,85.6091,85.4306,85.6091,7657.0
2024-08-27 12:00:00,86.34,86.39,86.27,86.31,24637.0,85.5991,85.6487,85.5297,85.5694,24637.0
2024-08-27 12:10:00,86.31,86.51,86.31,86.44,25895.0,85.5694,85.7677,85.5694,85.6983,25895.0
2024-08-27 12:20:00,86.45,86.45,86.34,86.39,4320.0,85.7082,85.7082,85.5991,85.6487,4320.0
2024-08-27 12:30:00,86.39,86.46,86.32,86.34,32687.0,85.6487,85.7181,85.5793,85.5991,32687.0
2024-08-27 12:40:00,86.34,86.38,86.1,86.37,12283.0,85.5991,85.6388,85.3612,85.6289,12283.0
2024-08-27 12:50:00,86.37,86.47,86.37,86.39,9712.0,85.6289,85.728,85.6289,85.6487,9712.0
2024-08-27 13:00:00,86.43,86.5,86.4,86.47,7633.0,85.6884,85.7578,85.6586,85.728,7633.0
2024-08-27 13:10:00,86.47,86.53,86.47,86.53,4744.0,85.728,85.7875,85.728,85.7875,4744.0
2024-08-27 13:20:00,86.52,86.7,86.52,86.69,25291.0,85.7776,85.9561,85.7776,85.9461,25291.0
2024-08-27 13:30:00,86.72,86.75,86.64,86.69,20398.0,85.9759,86.0056,85.8966,85.9461,20398.0
2024-08-27 13:40:00,86.68,86.72,86.57,86.68,4364.0,85.9362,85.9759,85.8272,85.9362,4364.0
2024-08-27 13:50:00,86.69,86.76,86.69,86.75,14345.0,85.9461,86.0155,85.9461,86.0056,14345.0
2024-08-27 14:00:00,86.73,86.77,86.7,86.73,2572.0,85.9858,86.0255,85.9561,85.9858,2572.0
2024-08-27 14:10:00,86.71,86.75,86.67,86.68,18385.0,85.966,86.0056,85.9263,85.9362,18385.0
2024-08-27 14:20:00,86.7,86.71,86.62,86.7,31913.0,85.9561,85.966,85.8767,85.9561,31913.0
2024-08-27 14:30:00,86.67,86.7,86.63,86.66,27910.0,85.9263,85.9561,85.8867,85.9164,27910.0
2024-08-27 14:40:00,86.67,86.71,86.65,86.65,2577.0,85.9263,85.966,85.9065,85.9065,2577.0
2024-08-27 14:50:00,86.61,86.68,86.57,86.65,15516.0,85.8668,85.9362,85.8272,85.9065,15516.0
2024-08-27 15:00:00,86.62,86.62,86.51,86.61,22737.0,85.8767,85.8767,85.7677,85.8668,22737.0
2024-08-27 15:10:00,86.61,86.64,86.59,86.59,7516.0,85.8668,85.8966,85.847,85.847,7516.0
2024-08-27 15:20:00,86.58,86.65,86.58,86.62,13168.0,85.8371,85.9065,85.8371,85.8767,13168.0
2024-08-27 15:30:00,86.61,86.61,86.53,86.58,17069.0,85.8668,85.8668,85.7875,85.8371,17069.0
2024-08-27 15:40:00,86.58,86.69,86.56,86.69,10115.0,85.8371,85.9461,85.8173,85.9461,10115.0
2024-08-27 15:50:00,86.66,86.71,86.49,86.66,129961.0,85.9164,85.966,85.7479,85.9164,129961.0
2024-08-28 09:30:00,86.5,86.64,86.34,86.4,135481.0,85.7578,85.8966,85.5991,85.6586,135481.0
2024-08-28 09:40:00,86.41,86.55,86.32,86.36,63798.0,85.6685,85.8073,85.5793,85.619,63798.0
2024-08-28 09:50:00,86.36,86.55,86.36,86.51,17925.0,85.619,85.8073,85.619,85.7677,17925.0
2024-08-28 10:00:00,86.4,86.49,86.27,86.44,20755.0,85.6586,85.7479,85.5297,85.6983,20755.0
2024-08-28 10:10:00,86.43,86.46,86.35,86.43,18795.0,85.6884,85.7181,85.6091,85.6884,18795.0
2024-08-28 10:20:00,86.47,86.52,86.33,86.46,15298.0,85.728,85.7776,85.5892,85.7181,15298.0
2024-08-28 10:30:00,86.52,86.52,86.34,86.45,15079.0,85.7776,85.7776,85.5991,85.7082,15079.0
2024-08-28 10:40:00,86.38,86.39,85.99,86.01,50653.0,85.6388,85.6487,85.2521,85.272,50653.0
2024-08-28 10:50:00,86.09,86.18,86.02,86.04,33429.0,85.3513,85.4405,85.2819,85.3017,33429.0
2024-08-28 11:00:00,86.01,86.02,85.78,85.95,39359.0,85.272,85.2819,85.0439,85.2125,39359.0
2024-08-28 11:10:00,85.96,85.96,85.41,85.46,77733.0,85.2224,85.2224,84.6771,84.7267,77733.0
2024-08-28 11:20:00,85.45,85.6,85.42,85.6,68973.0,84.7168,84.8655,84.687,84.8655,68973.0
2024-08-28 11:30:00,85.6,85.63,85.43,85.58,23528.0,84.8655,84.8952,84.697,84.8457,23528.0
2024-08-28 11:40:00,85.56,85.56,85.46,85.53,7610.0,84.8258,84.8258,84.7267,84.7961,7610.0
2024-08-28 11:50:00,85.48,85.68,85.48,85.68,18448.0,84.7465,84.9448,84.7465,84.9448,18448.0
2024-08-28 12:00:00,85.62,85.7,85.5,85.56,6680.0,84.8853,84.9646,84.7664,84.8258,6680.0
2024-08-28 12:10:00,85.56,85.58,85.32,85.47,9671.0,84.8258,84.8457,84.5879,84.7366,9671.0
2024-08-28 12:20:00,85.46,85.49,85.17,85.35,27821.0,84.7267,84.7564,84.4392,84.6176,27821.0
2024-08-28 12:30:00,85.35,85.53,85.31,85.47,24513.0,84.6176,84.7961,84.578,84.7366,24513.0
2024-08-28 12:40:00,85.48,85.57,85.48,85.54,29170.0,84.7465,84.8358,84.7465,84.806,29170.0
2024-08-28 12:50:00,85.5,85.7,85.5,85.7,9296.0,84.7664,84.9646,84.7664,84.9646,9296.0
2024-08-28 13:00:00,85.68,85.77,85.64,85.72,34822.0,84.9448,85.034,84.9051,84.9845,34822.0
2024-08-28 13:10:00,85.66,85.68,85.39,85.43,21027.0,84.925,84.9448,84.6573,84.697,21027.0
2024-08-28 13:20:00,85.44,85.47,85.41,85.46,16938.0,84.7069,84.7366,84.6771,84.7267,16938.0
2024-08-28 13:30:00,85.49,85.59,85.48,85.53,9847.0,84.7564,84.8556,84.7465,84.7961,9847.0
2024-08-28 13:40:00,85.44,85.48,85.22,85.22,22100.0,84.7069,84.7465,84.4888,84.4888,22100.0
2024-08-28 13:50:00,85.22,85.26,84.64,84.68,73346.0,84.4888,84.5284,83.9137,83.9534,73346.0
2024-08-28 14:00:00,84.66,84.95,84.59,84.92,74589.0,83.9336,84.2211,83.8642,84.1913,74589.0
2024-08-28 14:10:00,84.9,84.9,84.81,84.84,27495.0,84.1715,84.1715,84.0823,84.112,27495.0
2024-08-28 14:20:00,84.86,84.92,84.75,84.8,15235.0,84.1318,84.1913,84.0228,84.0724,15235.0
2024-08-28 14:30:00,84.79,84.86,84.75,84.82,16820.0,84.0624,84.1318,84.0228,84.0922,16820.0
2024-08-28 14:40:00,84.86,84.92,84.73,84.78,20644.0,84.1318,84.1913,84.003,84.0525,20644.0
2024-08-28 14:50:00,84.83,85.55,84.83,85.53,54995.0,84.1021,84.8159,84.1021,84.7961,54995.0
2024-08-28 15:00:00,85.51,85.72,85.34,85.39,36900.0,84.7763,84.9845,84.6077,84.6573,36900.0
2024-08-28 15:10:00,85.39,85.47,85.25,85.45,16924.0,84.6573,84.7366,84.5185,84.7168,16924.0
2024-08-28 15:20:00,85.56,85.7,85.42,85.69,24417.0,84.8258,84.9646,84.687,84.9547,24417.0
2024-08-28 15:30:00,85.68,85.75,85.55,85.57,14431.0,84.9448,85.0142,84.8159,84.8358,14431.0
2024-08-28 15:40:00,85.58,85.81,85.58,85.69,83049.0,84.8457,85.0737,84.8457,84.9547,83049.0
2024-08-28 15:50:00,85.69,85.93,85.53,85.61,155116.0,84.9547,85.1927,84.7961,84.8754,155116.0
2024-08-29 09:30:00,86.2,86.43,86.04,86.18,201907.0,85.4603,85.6884,85.3017,85.4405,201907.0
2024-08-29 09:40:00,86.18,86.32,85.98,86.3,148096.0,85.4405,85.5793,85.2422,85.5595,148096.0
2024-08-29 09:50:00,86.28,86.49,85.93,86.44,111356.0,85.5397,85.7479,85.1927,85.6983,111356.0
2024-08-29 10:00:00,86.49,86.69,86.33,86.33,78692.0,85.7479,85.9461,85.5892,85.5892,78692.0
2024-08-29 10:10:00,86.4,86.57,86.15,86.34,51977.0,85.6586,85.8272,85.4108,85.5991,51977.0
2024-08-29 10:20:00,86.33,86.7,86.25,86.63,41938.0,85.5892,85.9561,85.5099,85.8867,41938.0
2024-08-29 10:30:00,86.63,86.82,86.62,86.77,46984.0,85.8867,86.075,85.8767,86.0255,46984.0
2024-08-29 10:40:00,86.83,86.91,86.62,86.91,112170.0,86.0849,86.1643,85.8767,86.1643,112170.0
2024-08-29 10:50:00,86.92,86.96,86.67,86.75,49289.0,86.1742,86.2138,85.9263,86.0056,49289.0
2024-08-29 11:00:00,86.77,86.86,86.75,86.83,15764.0,86.0255,86.1147,86.0056,86.0849,15764.0
2024-08-29 11:10:00,86.82,87.07,86.75,86.76,37013.0,86.075,86.3229,86.0056,86.0155,37013.0
2024-08-29 11:20:00,86.76,86.78,86.59,86.75,21887.0,86.0155,86.0354,85.847,86.0056,21887.0
2024-08-29 11:30:00,86.76,86.88,86.7,86.84,19309.0,86.0155,86.1345,85.9561,86.0949,19309.0
2024-08-29 11:40:00,86.79,86.85,86.7,86.81,18112.0,86.0453,86.1048,85.9561,86.0651,18112.0
2024-08-29 11:50:00,86.83,86.87,86.77,86.87,16990.0,86.0849,86.1246,86.0255,86.1246,16990.0
2024-08-29 12:00:00,86.87,87.13,86.87,87.08,85651.0,86.1246,86.3824,86.1246,86.3328,85651.0
2024-08-29 12:10:00,87.04,87.18,86.97,87.02,22313.0,86.2931,86.4319,86.2237,86.2733,22313.0
2024-08-29 12:20:00,87.01,87.16,87.01,87.11,12707.0,86.2634,86.4121,86.2634,86.3625,12707.0
2024-08-29 12:30:00,87.12,87.18,87.1,87.14,16317.0,86.3725,86.4319,86.3526,86.3923,16317.0
2024-08-29 12:40:00,87.15,87.22,87.13,87.16,28565.0,86.4022,86.4716,86.3824,86.4121,28565.0
2024-08-29 12:50:00,87.06,87.11,86.94,87.08,21554.0,86.313,86.3625,86.194,86.3328,21554.0
2024-08-29 13:00:00,87.0,87.03,86.89,86.96,13354.0,86.2535,86.2832,86.1444,86.2138,13354.0
2024-08-29 13:10:00,86.89,86.93,86.78,86.87,32793.0,86.1444,86.1841,86.0354,86.1246,32793.0
2024-08-29 13:20:00,86.86,86.93,86.82,86.87,23082.0,86.1147,86.1841,86.075,86.1246,23082.0
2024-08-29 13:30:00,86.85,86.93,86.81,86.81,11874.0,86.1048,86.1841,86.0651,86.0651,11874.0
2024-08-29 13:40:00,86.8,86.94,86.73,86.77,24046.0,86.0552,86.194,85.9858,86.0255,24046.0
2024-08-29 13:50:00,86.76,86.98,86.75,86.98,8337.0,86.0155,86.2337,86.0056,86.2337,8337.0
2024-08-29 14:00:00,86.95,86.95,86.66,86.78,12340.0,86.2039,86.2039,85.9164,86.0354,12340.0
2024-08-29 14:10:00,86.69,86.76,86.63,86.66,16610.0,85.9461,86.0155,85.8867,85.9164,16610.0
2024-08-29 14:20:00,86.65,86.72,86.22,86.28,52468.0,85.9065,85.9759,85.4802,85.5397,52468.0
2024-08-29 14:30:00,86.24,86.26,85.58,85.66,151915.0,85.5,85.5198,84.8457,84.925,151915.0
2024-08-29 14:40:00,85.64,85.81,85.24,85.6,122516.0,84.9051,85.0737,84.5086,84.8655,122516.0
2024-08-29 14:50:00,85.58,85.78,85.27,85.64,39800.0,84.8457,85.0439,84.5383,84.9051,39800.0
2024-08-29 15:00:00,85.61,85.68,85.41,85.55,84623.0,84.8754,84.9448,84.6771,84.8159,84623.0
2024-08-29 15:10:00,85.53,85.82,85.37,85.63,42031.0,84.7961,85.0836,84.6375,84.8952,42031.0
2024-08-29 15:20:00,85.66,86.0,85.54,85.85,37824.0,84.925,85.2621,84.806,85.1133,37824.0
2024-08-29 15:30:00,85.86,86.05,85.78,85.92,34445.0,85.1233,85.3116,85.0439,85.1827,34445.0
2024-08-29 15:40:00,85.94,85.95,85.53,85.55,38345.0,85.2026,85.2125,84.7961,84.8159,38345.0
2024-08-29 15:50:00,85.54,85.74,85.39,85.58,147086.0,84.806,85.0043,84.6573,84.8457,147086.0
2024-08-30 09:30:00,86.28,86.56,86.21,86.51,133429.0,85.5397,85.8173,85.4703,85.7677,133429.0
2024-08-30 09:40:00,86.49,86.63,86.35,86.4,34327.0,85.7479,85.8867,85.6091,85.6586,34327.0
2024-08-30 09:50:00,86.32,86.61,86.2,86.58,39822.0,85.5793,85.8668,85.4603,85.8371,39822.0
2024-08-30 10:00:00,86.59,86.74,86.51,86.53,48829.0,85.847,85.9957,85.7677,85.7875,48829.0
2024-08-30 10:10:00,86.55,86.68,86.44,86.58,19305.0,85.8073,85.9362,85.6983,85.8371,19305.0
2024-08-30 10:20:00,86.54,86.55,86.25,86.44,68546.0,85.7974,85.8073,85.5099,85.6983,68546.0
2024-08-30 10:30:00,86.44,86.6,86.41,86.55,34613.0,85.6983,85.8569,85.6685,85.8073,34613.0
2024-08-30 10:40:00,86.55,86.7,86.27,86.57,30579.0,85.8073,85.9561,85.5297,85.8272,30579.0
2024-08-30 10:50:00,86.61,86.61,86.03,86.03,28194.0,85.8668,85.8668,85.2918,85.2918,28194.0
2024-08-30 11:00:00,86.01,86.2,85.93,86.14,18738.0,85.272,85.4603,85.1927,85.4009,18738.0
2024-08-30 11:10:00,86.14,86.16,85.91,85.97,21470.0,85.4009,85.4207,85.1728,85.2323,21470.0
2024-08-30 11:20:00,85.89,85.92,85.77,85.8,19785.0,85.153,85.1827,85.034,85.0638,19785.0
2024-08-30 11:30:00,85.8,85.82,85.46,85.65,72295.0,85.0638,85.0836,84.7267,84.9151,72295.0
2024-08-30 11:40:00,85.69,85.77,85.64,85.64,20052.0,84.9547,85.034,84.9051,84.9051,20052.0
2024-08-30 11:50:00,85.7,85.85,85.67,85.78,26059.0,84.9646,85.1133,84.9349,85.0439,26059.0
2024-08-30 12:00:00,85.74,85.9,85.5,85.86,30124.0,85.0043,85.1629,84.7664,85.1233,30124.0
2024-08-30 12:10:00,85.86,85.92,85.7,85.73,29024.0,85.1233,85.1827,84.9646,84.9944,29024.0
2024-08-30 12:20:00,85.72,85.76,85.44,85.47,26749.0,84.9845,85.0241,84.7069,84.7366,26749.0
2024-08-30 12:30:00,85.47,85.47,85.17,85.38,99633.0,84.7366,84.7366,84.4392,84.6474,99633.0
2024-08-30 12:40:00,85.35,85.5,85.32,85.48,49734.0,84.6176,84.7664,84.5879,84.7465,49734.0
2024-08-30 12:50:00,85.53,85.81,85.51,85.76,50672.0,84.7961,85.0737,84.7763,85.0241,50672.0
2024-08-30 13:00:00,85.76,85.99,85.75,85.82,48627.0,85.0241,85.2521,85.0142,85.0836,48627.0
2024-08-30 13:10:00,85.81,85.91,85.71,85.72,9386.0,85.0737,85.1728,84.9745,84.9845,9386.0
2024-08-30 13:20:00,85.74,85.8,85.62,85.73,27456.0,85.0043,85.0638,84.8853,84.9944,27456.0
2024-08-30 13:30:00,85.74,85.83,85.69,85.73,27472.0,85.0043,85.0935,84.9547,84.9944,27472.0
2024-08-30 13:40:00,85.73,85.81,85.69,85.75,14276.0,84.9944,85.0737,84.9547,85.0142,14276.0
2024-08-30 13:50:00,85.74,85.83,85.65,85.65,12794.0,85.0043,85.0935,84.9151,84.9151,12794.0
2024-08-30 14:00:00,85.63,85.87,85.63,85.86,27974.0,84.8952,85.1332,84.8952,85.1233,27974.0
2024-08-30 14:10:00,85.84,85.94,85.82,85.92,12686.0,85.1034,85.2026,85.0836,85.1827,12686.0
2024-08-30 14:20:00,85.92,86.02,85.91,85.94,44302.0,85.1827,85.2819,85.1728,85.2026,44302.0
2024-08-30 14:30:00,85.95,86.12,85.93,86.11,15969.0,85.2125,85.381,85.1927,85.3711,15969.0
2024-08-30 14:40:00,86.12,86.21,86.09,86.2,9488.0,85.381,85.4703,85.3513,85.4603,9488.0
2024-08-30 14:50:00,86.22,86.32,86.19,86.25,32646.0,85.4802,85.5793,85.4504,85.5099,32646.0
2024-08-30 15:00:00,86.25,86.32,86.23,86.26,18915.0,85.5099,85.5793,85.4901,85.5198,18915.0
2024-08-30 15:10:00,86.3,86.3,86.09,86.29,25558.0,85.5595,85.5595,85.3513,85.5496,25558.0
2024-08-30 15:20:00,86.29,86.64,86.28,86.59,41461.0,85.5496,85.8966,85.5397,85.847,41461.0
2024-08-30 15:30:00,86.61,86.66,86.41,86.58,40733.0,85.8668,85.9164,85.6685,85.8371,40733.0
2024-08-30 15:40:00,86.57,86.68,86.52,86.65,76837.0,85.8272,85.9362,85.7776,85.9065,76837.0
2024-08-30 15:50:00,86.66,87.33,86.66,87.14,329829.0,85.9164,86.5806,85.9164,86.3923,329829.0
2024-09-03 09:30:00,86.15,86.26,85.84,85.88,183123.0,85.4108,85.5198,85.1034,85.1431,183123.0
2024-09-03 09:40:00,85.87,85.95,85.75,85.81,89672.0,85.1332,85.2125,85.0142,85.0737,89672.0
2024-09-03 09:50:00,85.73,85.75,85.44,85.73,118517.0,84.9944,85.0142,84.7069,84.9944,118517.0
2024-09-03 10:00:00,85.69,85.69,85.06,85.27,85952.0,84.9547,84.9547,84.3301,84.5383,85952.0
2024-09-03 10:10:00,85.25,85.29,84.87,85.09,85616.0,84.5185,84.5582,84.1418,84.3599,85616.0
2024-09-03 10:20:00,85.07,85.25,85.01,85.15,73686.0,84.34,84.5185,84.2806,84.4194,73686.0
2024-09-03 10:30:00,85.07,85.07,84.78,84.86,53911.0,84.34,84.34,84.0525,84.1318,53911.0
2024-09-03 10:40:00,84.85,84.88,84.55,84.56,99886.0,84.1219,84.1517,83.8245,83.8344,99886.0
2024-09-03 10:50:00,84.56,84.66,84.49,84.57,67434.0,83.8344,83.9336,83.765,83.8443,67434.0
2024-09-03 11:00:00,84.58,85.0,84.51,84.85,106965.0,83.8542,84.2706,83.7848,84.1219,106965.0
2024-09-03 11:10:00,84.84,85.0,84.77,84.81,44234.0,84.112,84.2706,84.0426,84.0823,44234.0
2024-09-03 11:20:00,84.84,84.95,84.76,84.89,19542.0,84.112,84.2211,84.0327,84.1616,19542.0
2024-09-03 11:30:00,84.9,85.05,84.76,84.94,55981.0,84.1715,84.3202,84.0327,84.2112,55981.0
2024-09-03 11:40:00,84.87,84.87,84.68,84.75,23286.0,84.1418,84.1418,83.9534,84.0228,23286.0
2024-09-03 11:50:00,84.76,84.79,84.63,84.66,22169.0,84.0327,84.0624,83.9038,83.9336,22169.0
2024-09-03 12:00:00,84.65,84.84,84.6,84.63,20019.0,83.9236,84.112,83.8741,83.9038,20019.0
2024-09-03 12:10:00,84.65,84.92,84.53,84.8,40634.0,83.9236,84.1913,83.8047,84.0724,40634.0
2024-09-03 12:20:00,84.82,84.86,84.54,84.66,45102.0,84.0922,84.1318,83.8146,83.9336,45102.0
2024-09-03 12:30:00,84.6,84.68,84.54,84.61,20476.0,83.8741,83.9534,83.8146,83.884,20476.0
2024-09-03 12:40:00,84.61,84.62,84.38,84.48,38281.0,83.884,83.8939,83.656,83.7551,38281.0
2024-09-03 12:50:00,84.5,84.52,84.42,84.44,20326.0,83.7749,83.7948,83.6956,83.7154,20326.0
2024-09-03 13:00:00,84.43,84.64,84.42,84.6,20601.0,83.7055,83.9137,83.6956,83.8741,20601.0
2024-09-03 13:10:00,84.6,84.6,84.37,84.5,41645.0,83.8741,83.8741,83.646,83.7749,41645.0
2024-09-03 13:20:00,84.51,84.73,84.5,84.67,22164.0,83.7848,84.003,83.7749,83.9435,22164.0
2024-09-03 13:30:00,84.65,84.68,84.37,84.6,49854.0,83.9236,83.9534,83.646,83.8741,49854.0
2024-09-03 13:40:00,84.52,84.54,84.31,84.39,19961.0,83.7948,83.8146,83.5866,83.6659,19961.0
2024-09-03 13:50:00,84.38,84.42,84.23,84.25,30739.0,83.656,83.6956,83.5072,83.5271,30739.0
2024-09-03 14:00:00,84.27,84.27,83.92,83.96,94851.0,83.5469,83.5469,83.1999,83.2396,94851.0
2024-09-03 14:10:00,83.96,84.04,83.87,83.87,47583.0,83.2396,83.3189,83.1503,83.1503,47583.0
2024-09-03 14:20:00,83.9,84.0,83.84,83.85,38010.0,83.1801,83.2792,83.1206,83.1305,38010.0
2024-09-03 14:30:00,83.85,84.09,83.82,83.96,51360.0,83.1305,83.3684,83.1008,83.2396,51360.0
2024-09-03 14:40:00,83.95,83.98,83.83,83.86,38893.0,83.2297,83.2594,83.1107,83.1404,38893.0
2024-09-03 14:50:00,83.87,83.88,83.7,83.71,25980.0,83.1503,83.1603,82.9818,82.9917,25980.0
2024-09-03 15:00:00,83.75,83.83,83.7,83.72,61084.0,83.0314,83.1107,82.9818,83.0016,61084.0
2024-09-03 15:10:00,83.71,83.87,83.71,83.73,686740.0,82.9917,83.1503,82.9917,83.0115,686740.0
2024-09-03 15:20:00,83.73,83.85,83.63,83.7,43701.0,83.0115,83.1305,82.9124,82.9818,43701.0
2024-09-03 15:30:00,83.72,83.76,83.23,83.26,98446.0,83.0016,83.0413,82.5158,82.5456,98446.0
2024-09-03 15:40:00,83.26,83.26,82.77,83.15,2172672.0,82.5456,82.5456,82.0598,82.4365,2172672.0
2024-09-03 15:50:00,83.17,83.59,83.03,83.57,274747.0,82.4563,82.8727,82.3175,82.8529,274747.0
2024-09-04 09:30:00,82.96,83.37,82.92,83.27,594478.0,82.2481,82.6546,82.2085,82.5555,594478.0
2024-09-04 09:40:00,83.28,83.6,83.25,83.56,109772.0,82.5654,82.8827,82.5357,82.843,109772.0
2024-09-04 09:50:00,83.52,83.68,83.42,83.64,155572.0,82.8033,82.962,82.7042,82.9223,155572.0
2024-09-04 10:00:00,83.61,83.73,82.95,83.67,187032.0,82.8926,83.0115,82.2382,82.9521,187032.0
2024-09-04 10:10:00,83.67,83.75,83.27,83.42,135840.0,82.9521,83.0314,82.5555,82.7042,135840.0
2024-09-04 10:20:00,83.44,83.65,83.35,83.65,78741.0,82.724,82.9322,82.6348,82.9322,78741.0
2024-09-04 10:30:00,83.67,83.95,83.59,83.85,126806.0,82.9521,83.2297,82.8727,83.1305,126806.0
2024-09-04 10:40:00,83.86,84.0,83.7,83.82,34210.0,83.1404,83.2792,82.9818,83.1008,34210.0
2024-09-04 10:50:00,83.82,84.12,83.82,84.11,21321.0,83.1008,83.3982,83.1008,83.3883,21321.0
2024-09-04 11:00:00,84.11,84.24,83.96,83.96,41846.0,83.3883,83.5172,83.2396,83.2396,41846.0
2024-09-04 11:10:00,83.94,84.05,83.79,83.91,32471.0,83.2197,83.3288,83.071,83.19,32471.0
2024-09-04 11:20:00,83.92,83.95,83.55,83.55,210191.0,83.1999,83.2297,82.8331,82.8331,210191.0
2024-09-04 11:30:00,83.57,83.6,83.38,83.47,41911.0,82.8529,82.8827,82.6645,82.7538,41911.0
2024-09-04 11:40:00,83.42,83.6,83.37,83.48,37722.0,82.7042,82.8827,82.6546,82.7637,37722.0
2024-09-04 11:50:00,83.51,83.62,83.32,83.45,27570.0,82.7934,82.9025,82.6051,82.7339,27570.0
2024-09-04 12:00:00,83.47,83.49,83.25,83.39,12362.0,82.7538,82.7736,82.5357,82.6745,12362.0
2024-09-04 12:10:00,83.4,83.49,83.27,83.4,14938.0,82.6844,82.7736,82.5555,82.6844,14938.0
2024-09-04 12:20:00,83.38,83.64,83.37,83.47,13844.0,82.6645,82.9223,82.6546,82.7538,13844.0
2024-09-04 12:30:00,83.55,83.85,83.54,83.75,35179.0,82.8331,83.1305,82.8232,83.0314,35179.0
2024-09-04 12:40:00,83.76,83.77,83.38,83.53,31821.0,83.0413,83.0512,82.6645,82.8133,31821.0
2024-09-04 12:50:00,83.53,83.65,83.47,83.63,9023.0,82.8133,82.9322,82.7538,82.9124,9023.0
2024-09-04 13:00:00,83.57,83.57,83.37,83.51,12368.0,82.8529,82.8529,82.6546,82.7934,12368.0
2024-09-04 13:10:00,83.53,83.59,83.34,83.42,26204.0,82.8133,82.8727,82.6249,82.7042,26204.0
2024-09-04 13:20:00,83.41,83.54,83.26,83.28,22261.0,82.6943,82.8232,82.5456,82.5654,22261.0
2024-09-04 13:30:00,83.28,83.32,83.21,83.27,28073.0,82.5654,82.6051,82.496,82.5555,28073.0
2024-09-04 13:40:00,83.28,83.42,83.18,83.26,18036.0,82.5654,82.7042,82.4663,82.5456,18036.0
2024-09-04 13:50:00,83.26,83.27,83.12,83.18,9180.0,82.5456,82.5555,82.4068,82.4663,9180.0
2024-09-04 14:00:00,83.2,83.27,83.11,83.19,37745.0,82.4861,82.5555,82.3969,82.4762,37745.0
2024-09-04 14:10:00,83.29,83.34,83.14,83.17,21950.0,82.5753,82.6249,82.4266,82.4563,21950.0
2024-09-04 14:20:00,83.15,83.35,83.1,83.3,29128.0,82.4365,82.6348,82.3869,82.5852,29128.0
2024-09-04 14:30:00,83.27,83.43,83.01,83.02,43292.0,82.5555,82.7141,82.2977,82.3076,43292.0
2024-09-04 14:40:00,83.07,83.15,82.99,83.11,39410.0,82.3572,82.4365,82.2779,82.3969,39410.0
2024-09-04 14:50:00,83.08,83.12,82.93,82.93,25891.0,82.3671,82.4068,82.2184,82.2184,25891.0
2024-09-04 15:00:00,82.93,82.95,82.76,82.8,41540.0,82.2184,82.2382,82.0499,82.0895,41540.0
2024-09-04 15:10:00,82.79,82.92,82.76,82.81,44827.0,82.0796,82.2085,82.0499,82.0994,44827.0
2024-09-04 15:20:00,82.84,83.17,82.84,83.17,18772.0,82.1292,82.4563,82.1292,82.4563,18772.0
2024-09-04 15:30:00,83.08,83.12,82.93,83.11,45572.0,82.3671,82.4068,82.2184,82.3969,45572.0
2024-09-04 15:40:00,83.1,83.31,83.1,83.27,51607.0,82.3869,82.5951,82.3869,82.5555,51607.0
2024-09-04 15:50:00,83.29,83.5,83.14,83.17,192587.0,82.5753,82.7835,82.4266,82.4563,192587.0
2024-09-05 09:30:00,83.15,83.49,83.11,83.34,206434.0,82.4365,82.7736,82.3969,82.6249,206434.0
2024-09-05 09:40:00,83.35,83.59,83.19,83.27,53530.0,82.6348,82.8727,82.4762,82.5555,53530.0
2024-09-05 09:50:00,83.29,83.51,83.25,83.47,40412.0,82.5753,82.7934,82.5357,82.7538,40412.0
2024-09-05 10:00:00,83.54,83.98,83.54,83.73,47758.0,82.8232,83.2594,82.8232,83.0115,47758.0
2024-09-05 10:10:00,83.76,83.76,83.37,83.59,31860.0,83.0413,83.0413,82.6546,82.8727,31860.0
2024-09-05 10:20:00,83.65,84.03,83.62,83.8,44824.0,82.9322,83.309,82.9025,83.0809,44824.0
2024-09-05 10:30:00,83.79,83.95,83.72,83.78,24624.0,83.071,83.2297,83.0016,83.0611,24624.0
2024-09-05 10:40:00,83.73,83.75,83.15,83.18,102451.0,83.0115,83.0314,82.4365,82.4663,102451.0
2024-09-05 10:50:00,83.13,83.21,83.0,83.01,57063.0,82.4167,82.496,82.2878,82.2977,57063.0
2024-09-05 11:00:00,83.02,83.05,82.67,83.0,93749.0,82.3076,82.3374,81.9606,82.2878,93749.0
2024-09-05 11:10:00,83.01,83.01,82.59,82.67,62232.0,82.2977,82.2977,81.8813,81.9606,62232.0
2024-09-05 11:20:00,82.7,82.73,82.24,82.26,121799.0,81.9904,82.0201,81.5343,81.5542,121799.0
2024-09-05 11:30:00,82.23,82.44,82.11,82.29,66686.0,81.5244,81.7326,81.4054,81.5839,66686.0
2024-09-05 11:40:00,82.33,82.41,82.21,82.28,30162.0,81.6236,81.7029,81.5046,81.574,30162.0
2024-09-05 11:50:00,82.2,82.36,82.1,82.15,60075.0,81.4947,81.6533,81.3955,81.4451,60075.0
2024-09-05 12:00:00,82.13,82.44,82.13,82.39,58599.0,81.4253,81.7326,81.4253,81.683,58599.0
2024-09-05 12:10:00,82.38,82.38,82.02,82.12,51750.0,81.6731,81.6731,81.3162,81.4154,51750.0
2024-09-05 12:20:00,82.19,82.46,82.17,82.45,15275.0,81.4848,81.7524,81.4649,81.7425,15275.0
2024-09-05 12:30:00,82.44,82.48,82.39,82.39,46447.0,81.7326,81.7723,81.683,81.683,46447.0
2024-09-05 12:40:00,82.45,82.56,82.43,82.45,22868.0,81.7425,81.8516,81.7227,81.7425,22868.0
2024-09-05 12:50:00,82.44,82.67,82.39,82.51,28822.0,81.7326,81.9606,81.683,81.802,28822.0
2024-09-05 13:00:00,82.54,82.58,82.33,82.46,35179.0,81.8317,81.8714,81.6236,81.7524,35179.0
2024-09-05 13:10:00,82.41,82.49,82.23,82.43,41920.0,81.7029,81.7822,81.5244,81.7227,41920.0
2024-09-05 13:20:00,82.42,82.45,82.24,82.24,33014.0,81.7128,81.7425,81.5343,81.5343,33014.0
2024-09-05 13:30:00,82.25,82.63,82.23,82.52,36923.0,81.5442,81.921,81.5244,81.8119,36923.0
2024-09-05 13:40:00,82.53,83.07,82.53,83.01,59748.0,81.8218,82.3572,81.8218,82.2977,59748.0
2024-09-05 13:50:00,83.01,83.1,82.92,83.1,49260.0,82.2977,82.3869,82.2085,82.3869,49260.0
2024-09-05 14:00:00,83.12,83.17,82.97,83.12,65780.0,82.4068,82.4563,82.2581,82.4068,65780.0
2024-09-05 14:10:00,83.05,83.13,82.97,83.06,57472.0,82.3374,82.4167,82.2581,82.3473,57472.0
2024-09-05 14:20:00,83.07,83.08,82.85,82.92,24137.0,82.3572,82.3671,82.1391,82.2085,24137.0
2024-09-05 14:30:00,82.9,83.08,82.9,83.01,14987.0,82.1887,82.3671,82.1887,82.2977,14987.0
2024-09-05 14:40:00,83.03,83.11,82.92,83.11,35095.0,82.3175,82.3969,82.2085,82.3969,35095.0
2024-09-05 14:50:00,83.12,83.24,82.94,82.94,19262.0,82.4068,82.5257,82.2283,82.2283,19262.0
2024-09-05 15:00:00,82.93,82.95,82.81,82.83,19792.0,82.2184,82.2382,82.0994,82.1193,19792.0
2024-09-05 15:10:00,82.83,82.85,82.34,82.48,91863.0,82.1193,82.1391,81.6335,81.7723,91863.0
2024-09-05 15:20:00,82.5,82.72,82.44,82.69,20047.0,81.7921,82.0102,81.7326,81.9805,20047.0
2024-09-05 15:30:00,82.68,82.96,82.68,82.73,41096.0,81.9705,82.2481,81.9705,82.0201,41096.0
2024-09-05 15:40:00,82.71,82.71,82.38,82.54,73144.0,82.0003,82.0003,81.6731,81.8317,73144.0
2024-09-05 15:50:00,82.56,82.76,82.32,82.76,251236.0,81.8516,82.0499,81.6136,82.0499,251236.0
2024-09-06 09:30:00,82.84,83.34,82.62,82.62,227056.0,82.1292,82.6249,81.9111,81.9111,227056.0
2024-09-06 09:40:00,82.64,83.04,82.4,82.78,168816.0,81.9309,82.3275,81.693,82.0697,168816.0
2024-09-06 09:50:00,82.76,82.78,82.2,82.22,90449.0,82.0499,82.0697,81.4947,81.5145,90449.0
2024-09-06 10:00:00,82.2,82.32,81.96,82.1,128264.0,81.4947,81.6136,81.2567,81.3955,128264.0
2024-09-06 10:10:00,82.04,82.21,81.74,81.92,152033.0,81.336,81.5046,81.0386,81.2171,152033.0
2024-09-06 10:20:00,81.95,82.0,81.23,81.25,180513.0,81.2468,81.2964,80.533,80.5528,180513.0
2024-09-06 10:30:00,81.25,81.38,80.95,81.1,269999.0,80.5528,80.6817,80.2554,80.4041,269999.0
2024-09-06 10:40:00,81.09,81.11,80.62,80.67,197460.0,80.3942,80.414,79.9282,79.9778,197460.0
2024-09-06 10:50:00,80.61,80.68,80.33,80.51,108637.0,79.9183,79.9877,79.6407,79.8192,108637.0
2024-09-06 11:00:00,80.51,81.49,80.48,80.59,509324.0,79.8192,80.7908,79.7894,79.8985,509324.0
2024-09-06 11:10:00,80.56,80.7,80.12,80.22,116301.0,79.8687,80.0075,79.4325,79.5317,116301.0
2024-09-06 11:20:00,80.25,80.48,80.18,80.25,89673.0,79.5614,79.7894,79.492,79.5614,89673.0
2024-09-06 11:30:00,80.35,80.64,80.25,80.34,48502.0,79.6605,79.9481,79.5614,79.6506,48502.0
2024-09-06 11:40:00,80.31,80.38,79.99,80.12,52654.0,79.6209,79.6903,79.3036,79.4325,52654.0
2024-09-06 11:50:00,80.03,80.22,79.92,80.02,24801.0,79.3433,79.5317,79.2342,79.3334,24801.0
2024-09-06 12:00:00,80.01,80.14,79.94,80.01,14350.0,79.3235,79.4523,79.2541,79.3235,14350.0
2024-09-06 12:10:00,80.06,80.12,79.87,79.91,32855.0,79.373,79.4325,79.1847,79.2243,32855.0
2024-09-06 12:20:00,79.92,80.06,79.8,79.8,62179.0,79.2342,79.373,79.1153,79.1153,62179.0
2024-09-06 12:30:00,79.85,80.19,79.8,79.89,39318.0,79.1648,79.5019,79.1153,79.2045,39318.0
2024-09-06 12:40:00,79.9,80.07,79.76,79.83,42456.0,79.2144,79.3829,79.0756,79.145,42456.0
2024-09-06 12:50:00,79.85,79.95,79.74,79.91,61223.0,79.1648,79.264,79.0558,79.2243,61223.0
2024-09-06 13:00:00,79.86,80.21,79.81,80.18,37639.0,79.1747,79.5217,79.1252,79.492,37639.0
2024-09-06 13:10:00,80.17,80.3,80.14,80.18,76884.0,79.4821,79.611,79.4523,79.492,76884.0
2024-09-06 13:20:00,80.18,80.44,80.09,80.09,60854.0,79.492,79.7498,79.4028,79.4028,60854.0
2024-09-06 13:30:00,80.08,80.12,79.88,79.95,44594.0,79.3929,79.4325,79.1946,79.264,44594.0
2024-09-06 13:40:00,79.92,79.95,79.83,79.89,35450.0,79.2342,79.264,79.145,79.2045,35450.0
2024-09-06 13:50:00,79.85,80.15,79.81,80.03,51704.0,79.1648,79.4623,79.1252,79.3433,51704.0
2024-09-06 14:00:00,80.02,80.08,79.79,79.84,23448.0,79.3334,79.3929,79.1053,79.1549,23448.0
2024-09-06 14:10:00,79.82,79.93,79.76,79.76,27679.0,79.1351,79.2441,79.0756,79.0756,27679.0
2024-09-06 14:20:00,79.82,79.87,79.67,79.85,40130.0,79.1351,79.1847,78.9864,79.1648,40130.0
2024-09-06 14:30:00,79.82,79.91,79.72,79.73,15616.0,79.1351,79.2243,79.0359,79.0459,15616.0
2024-09-06 14:40:00,79.77,79.93,79.76,79.85,14825.0,79.0855,79.2441,79.0756,79.1648,14825.0
2024-09-06 14:50:00,79.88,80.03,79.76,79.98,20138.0,79.1946,79.3433,79.0756,79.2937,20138.0
2024-09-06 15:00:00,79.97,80.24,79.97,80.19,45683.0,79.2838,79.5515,79.2838,79.5019,45683.0
2024-09-06 15:10:00,80.22,80.27,80.1,80.11,49902.0,79.5317,79.5812,79.4127,79.4226,49902.0
2024-09-06 15:20:00,80.13,80.4,80.13,80.24,64826.0,79.4424,79.7101,79.4424,79.5515,64826.0
2024-09-06 15:30:00,80.24,80.24,79.91,79.95,66870.0,79.5515,79.5515,79.2243,79.264,66870.0
2024-09-06 15:40:00,79.96,80.26,79.91,80.25,66927.0,79.2739,79.5713,79.2243,79.5614,66927.0
2024-09-06 15:50:00,80.24,80.32,79.74,79.98,310130.0,79.5515,79.6308,79.0558,79.2937,310130.0
2024-09-09 09:30:00,81.18,81.37,81.04,81.31,343117.0,80.4834,80.6718,80.3446,80.6123,343117.0
2024-09-09 09:40:00,81.3,81.3,81.12,81.22,95638.0,80.6024,80.6024,80.4239,80.5231,95638.0
2024-09-09 09:50:00,81.2,81.45,81.16,81.38,47660.0,80.5032,80.7511,80.4636,80.6817,47660.0
2024-09-09 10:00:00,81.41,81.5,81.36,81.47,45499.0,80.7114,80.8007,80.6619,80.7709,45499.0
2024-09-09 10:10:00,81.48,81.7,81.42,81.43,44694.0,80.7808,80.999,80.7214,80.7313,44694.0
2024-09-09 10:20:00,81.38,81.48,81.21,81.3,51880.0,80.6817,80.7808,80.5132,80.6024,51880.0
2024-09-09 10:30:00,81.23,81.24,80.99,81.04,45394.0,80.533,80.5429,80.295,80.3446,45394.0
2024-09-09 10:40:00,81.04,81.07,80.9,81.02,107631.0,80.3446,80.3744,80.2058,80.3248,107631.0
2024-09-09 10:50:00,81.03,81.13,80.82,80.82,86101.0,80.3347,80.4338,80.1265,80.1265,86101.0
2024-09-09 11:00:00,80.8,81.0,80.74,80.95,31157.0,80.1067,80.305,80.0472,80.2554,31157.0
2024-09-09 11:10:00,80.86,80.88,80.63,80.68,31920.0,80.1662,80.186,79.9381,79.9877,31920.0
2024-09-09 11:20:00,80.7,81.08,80.67,81.08,31554.0,80.0075,80.3843,79.9778,80.3843,31554.0
2024-09-09 11:30:00,81.08,81.36,81.06,81.34,42826.0,80.3843,80.6619,80.3644,80.642,42826.0
2024-09-09 11:40:00,81.39,81.54,81.36,81.54,6942.0,80.6916,80.8403,80.6619,80.8403,6942.0
2024-09-09 11:50:00,81.53,81.59,81.45,81.59,147063.0,80.8304,80.8899,80.7511,80.8899,147063.0
2024-09-09 12:00:00,81.59,81.77,81.54,81.65,35628.0,80.8899,81.0684,80.8403,80.9494,35628.0
2024-09-09 12:10:00,81.69,81.76,81.67,81.76,23011.0,80.989,81.0584,80.9692,81.0584,23011.0
2024-09-09 12:20:00,81.77,81.87,81.75,81.85,9246.0,81.0684,81.1675,81.0485,81.1477,9246.0
2024-09-09 12:30:00,81.87,81.97,81.85,81.9,17398.0,81.1675,81.2666,81.1477,81.1972,17398.0
2024-09-09 12:40:00,81.91,82.07,81.9,82.0,37978.0,81.2072,81.3658,81.1972,81.2964,37978.0
2024-09-09 12:50:00,82.0,82.09,82.0,82.06,28351.0,81.2964,81.3856,81.2964,81.3559,28351.0
2024-09-09 13:00:00,82.06,82.1,81.97,82.09,8890.0,81.3559,81.3955,81.2666,81.3856,8890.0
2024-09-09 13:10:00,82.06,82.09,81.98,82.03,11142.0,81.3559,81.3856,81.2766,81.3261,11142.0
2024-09-09 13:20:00,82.03,82.03,81.95,81.99,16308.0,81.3261,81.3261,81.2468,81.2865,16308.0
2024-09-09 13:30:00,81.98,81.98,81.77,81.95,19863.0,81.2766,81.2766,81.0684,81.2468,19863.0
2024-09-09 13:40:00,81.99,81.99,81.56,81.79,23498.0,81.2865,81.2865,80.8602,81.0882,23498.0
2024-09-09 13:50:00,81.77,81.77,81.48,81.51,26912.0,81.0684,81.0684,80.7808,80.8106,26912.0
2024-09-09 14:00:00,81.53,81.55,81.32,81.34,36555.0,80.8304,80.8502,80.6222,80.642,36555.0
2024-09-09 14:10:00,81.36,81.45,81.27,81.44,23100.0,80.6619,80.7511,80.5726,80.7412,23100.0
2024-09-09 14:20:00,81.4,81.45,81.28,81.28,8168.0,80.7015,80.7511,80.5826,80.5826,8168.0
2024-09-09 14:30:00,81.29,81.37,81.09,81.09,34923.0,80.5925,80.6718,80.3942,80.3942,34923.0
2024-09-09 14:40:00,81.1,81.42,81.08,81.38,43896.0,80.4041,80.7214,80.3843,80.6817,43896.0
2024-09-09 14:50:00,81.41,81.45,81.31,81.32,25293.0,80.7114,80.7511,80.6123,80.6222,25293.0
2024-09-09 15:00:00,81.3,81.35,81.19,81.35,32846.0,80.6024,80.652,80.4933,80.652,32846.0
2024-09-09 15:10:00,81.33,81.36,81.25,81.27,37453.0,80.6321,80.6619,80.5528,80.5726,37453.0
2024-09-09 15:20:00,81.26,81.45,81.15,81.45,107864.0,80.5627,80.7511,80.4537,80.7511,107864.0
2024-09-09 15:30:00,81.47,81.63,81.43,81.49,34336.0,80.7709,80.9296,80.7313,80.7908,34336.0
2024-09-09 15:40:00,81.53,81.63,81.43,81.5,10950.0,80.8304,80.9296,80.7313,80.8007,10950.0
2024-09-09 15:50:00,81.5,81.74,81.3,81.73,213467.0,80.8007,81.0386,80.6024,81.0287,213467.0
2024-09-10 09:30:00,82.3,82.39,82.13,82.15,200682.0,81.5938,81.683,81.4253,81.4451,200682.0
2024-09-10 09:40:00,82.14,82.35,82.12,82.17,57740.0,81.4352,81.6434,81.4154,81.4649,57740.0
2024-09-10 09:50:00,82.18,82.35,82.08,82.15,52457.0,81.4748,81.6434,81.3757,81.4451,52457.0
2024-09-10 10:00:00,82.13,82.21,81.86,82.12,99419.0,81.4253,81.5046,81.1576,81.4154,99419.0
2024-09-10 10:10:00,82.08,82.11,81.45,81.67,143594.0,81.3757,81.4054,80.7511,80.9692,143594.0
2024-09-10 10:20:00,81.68,81.97,81.5,81.93,80328.0,80.9791,81.2666,80.8007,81.227,80328.0
2024-09-10 10:30:00,81.91,81.96,81.69,81.81,31707.0,81.2072,81.2567,80.989,81.108,31707.0
2024-09-10 10:40:00,81.88,81.9,81.63,81.79,21000.0,81.1774,81.1972,80.9296,81.0882,21000.0
2024-09-10 10:50:00,81.66,81.73,81.48,81.71,28544.0,80.9593,81.0287,80.7808,81.0089,28544.0
2024-09-10 11:00:00,81.7,81.85,81.63,81.85,21218.0,80.999,81.1477,80.9296,81.1477,21218.0
2024-09-10 11:10:00,81.89,82.0,81.81,81.96,22901.0,81.1873,81.2964,81.108,81.2567,22901.0
2024-09-10 11:20:00,81.97,82.08,81.88,82.0,18238.0,81.2666,81.3757,81.1774,81.2964,18238.0
2024-09-10 11:30:00,82.05,82.09,81.69,81.7,47420.0,81.346,81.3856,80.989,80.999,47420.0
2024-09-10 11:40:00,81.73,81.85,81.56,81.58,17842.0,81.0287,81.1477,80.8602,80.88,17842.0
2024-09-10 11:50:00,81.57,81.57,81.02,81.02,27844.0,80.8701,80.8701,80.3248,80.3248,27844.0
2024-09-10 12:00:00,81.04,81.09,80.81,80.94,91105.0,80.3446,80.3942,80.1166,80.2455,91105.0
2024-09-10 12:10:00,80.97,81.06,80.84,81.05,61498.0,80.2752,80.3644,80.1463,80.3545,61498.0
2024-09-10 12:20:00,81.07,81.16,81.02,81.07,31299.0,80.3744,80.4636,80.3248,80.3744,31299.0
2024-09-10 12:30:00,81.05,81.24,81.02,81.17,9749.0,80.3545,80.5429,80.3248,80.4735,9749.0
2024-09-10 12:40:00,81.23,81.29,81.16,81.27,40437.0,80.533,80.5925,80.4636,80.5726,40437.0
2024-09-10 12:50:00,81.3,81.52,81.27,81.33,30150.0,80.6024,80.8205,80.5726,80.6321,30150.0
2024-09-10 13:00:00,81.33,81.55,81.29,81.54,13575.0,80.6321,80.8502,80.5925,80.8403,13575.0
2024-09-10 13:10:00,81.56,81.87,81.56,81.8,77241.0,80.8602,81.1675,80.8602,81.0981,77241.0
2024-09-10 13:20:00,81.76,81.84,81.67,81.69,52589.0,81.0584,81.1378,80.9692,80.989,52589.0
2024-09-10 13:30:00,81.69,81.87,81.68,81.79,12247.0,80.989,81.1675,80.9791,81.0882,12247.0
2024-09-10 13:40:00,81.87,81.93,81.81,81.83,31758.0,81.1675,81.227,81.108,81.1278,31758.0
2024-09-10 13:50:00,81.82,81.93,81.82,81.87,7139.0,81.1179,81.227,81.1179,81.1675,7139.0
2024-09-10 14:00:00,81.89,82.09,81.89,82.07,28201.0,81.1873,81.3856,81.1873,81.3658,28201.0
2024-09-10 14:10:00,82.09,82.15,82.01,82.1,12238.0,81.3856,81.4451,81.3063,81.3955,12238.0
2024-09-10 14:20:00,82.09,82.15,81.97,82.15,19138.0,81.3856,81.4451,81.2666,81.4451,19138.0
2024-09-10 14:30:00,82.15,82.27,82.13,82.26,13718.0,81.4451,81.5641,81.4253,81.5542,13718.0
2024-09-10 14:40:00,82.28,82.29,82.2,82.23,18819.0,81.574,81.5839,81.4947,81.5244,18819.0
2024-09-10 14:50:00,82.23,82.27,82.16,82.25,18525.0,81.5244,81.5641,81.455,81.5442,18525.0
2024-09-10 15:00:00,82.24,82.28,82.2,82.23,10810.0,81.5343,81.574,81.4947,81.5244,10810.0
2024-09-10 15:10:00,82.25,82.31,82.24,82.29,21923.0,81.5442,81.6037,81.5343,81.5839,21923.0
2024-09-10 15:20:00,82.3,82.41,82.3,82.4,24070.0,81.5938,81.7029,81.5938,81.693,24070.0
2024-09-10 15:30:00,82.39,82.43,82.23,82.23,40158.0,81.683,81.7227,81.5244,81.5244,40158.0
2024-09-10 15:40:00,82.26,82.4,82.26,82.36,48733.0,81.5542,81.693,81.5542,81.6533,48733.0
2024-09-10 15:50:00,82.35,82.53,82.26,82.43,124586.0,81.6434,81.8218,81.5542,81.7227,124586.0
2024-09-11 09:30:00,82.38,82.39,81.61,81.61,254301.0,81.6731,81.683,80.9097,80.9097,254301.0
2024-09-11 09:40:00,81.59,81.73,81.29,81.4,110526.0,80.8899,81.0287,80.5925,80.7015,110526.0
2024-09-11 09:50:00,81.38,81.4,81.12,81.15,91160.0,80.6817,80.7015,80.4239,80.4537,91160.0
2024-09-11 10:00:00,81.13,81.2,80.84,80.95,164840.0,80.4338,80.5032,80.1463,80.2554,164840.0
2024-09-11 10:10:00,80.92,80.95,80.2,80.22,190875.0,80.2257,80.2554,79.5118,79.5317,190875.0
2024-09-11 10:20:00,80.19,80.47,80.12,80.14,104151.0,79.5019,79.7795,79.4325,79.4523,104151.0
2024-09-11 10:30:00,80.12,80.17,79.89,80.02,64884.0,79.4325,79.4821,79.2045,79.3334,64884.0
2024-09-11 10:40:00,79.95,80.01,79.75,79.78,99449.0,79.264,79.3235,79.0657,79.0954,99449.0
2024-09-11 10:50:00,79.76,80.13,79.75,80.12,76364.0,79.0756,79.4424,79.0657,79.4325,76364.0
2024-09-11 11:00:00,80.09,80.41,79.93,80.26,98940.0,79.4028,79.72,79.2441,79.5713,98940.0
2024-09-11 11:10:00,80.25,80.61,80.19,80.5,172760.0,79.5614,79.9183,79.5019,79.8093,172760.0
2024-09-11 11:20:00,80.48,80.5,80.28,80.5,22065.0,79.7894,79.8093,79.5911,79.8093,22065.0
2024-09-11 11:30:00,80.48,81.0,80.46,81.0,59109.0,79.7894,80.305,79.7696,80.305,59109.0
2024-09-11 11:40:00,80.95,81.3,80.94,81.22,94286.0,80.2554,80.6024,80.2455,80.5231,94286.0
2024-09-11 11:50:00,81.19,81.23,80.69,81.12,44307.0,80.4933,80.533,79.9976,80.4239,44307.0
2024-09-11 12:00:00,81.12,81.68,81.06,81.45,67199.0,80.4239,80.9791,80.3644,80.7511,67199.0
2024-09-11 12:10:00,81.49,81.63,81.39,81.62,37794.0,80.7908,80.9296,80.6916,80.9196,37794.0
2024-09-11 12:20:00,81.65,81.81,81.49,81.8,21989.0,80.9494,81.108,80.7908,81.0981,21989.0
2024-09-11 12:30:00,81.81,81.97,81.73,81.95,46149.0,81.108,81.2666,81.0287,81.2468,46149.0
2024-09-11 12:40:00,81.98,82.01,81.72,81.8,36488.0,81.2766,81.3063,81.0188,81.0981,36488.0
2024-09-11 12:50:00,81.83,82.01,81.82,81.97,27160.0,81.1278,81.3063,81.1179,81.2666,27160.0
2024-09-11 13:00:00,82.01,82.43,82.01,82.34,22743.0,81.3063,81.7227,81.3063,81.6335,22743.0
2024-09-11 13:10:00,82.36,82.52,82.35,82.37,24954.0,81.6533,81.8119,81.6434,81.6632,24954.0
2024-09-11 13:20:00,82.34,82.46,82.2,82.44,25906.0,81.6335,81.7524,81.4947,81.7326,25906.0
2024-09-11 13:30:00,82.44,82.54,82.42,82.5,24496.0,81.7326,81.8317,81.7128,81.7921,24496.0
2024-09-11 13:40:00,82.55,82.95,82.55,82.95,57811.0,81.8417,82.2382,81.8417,82.2382,57811.0
2024-09-11 13:50:00,82.94,83.02,82.59,82.72,56444.0,82.2283,82.3076,81.8813,82.0102,56444.0
2024-09-11 14:00:00,82.74,82.91,82.72,82.87,15407.0,82.03,82.1986,82.0102,82.1589,15407.0
2024-09-11 14:10:00,82.88,82.94,82.69,82.72,23046.0,82.1688,82.2283,81.9805,82.0102,23046.0
2024-09-11 14:20:00,82.77,83.1,82.77,83.1,40551.0,82.0598,82.3869,82.0598,82.3869,40551.0
2024-09-11 14:30:00,83.1,83.3,83.07,83.3,33800.0,82.3869,82.5852,82.3572,82.5852,33800.0
2024-09-11 14:40:00,83.31,83.58,83.25,83.4,92171.0,82.5951,82.8628,82.5357,82.6844,92171.0
2024-09-11 14:50:00,83.42,83.42,83.13,83.25,42470.0,82.7042,82.7042,82.4167,82.5357,42470.0
2024-09-11 15:00:00,83.25,83.41,83.15,83.38,25189.0,82.5357,82.6943,82.4365,82.6645,25189.0
2024-09-11 15:10:00,83.41,83.66,83.34,83.56,74745.0,82.6943,82.9421,82.6249,82.843,74745.0
2024-09-11 15:20:00,83.53,83.79,83.53,83.77,40146.0,82.8133,83.071,82.8133,83.0512,40146.0
2024-09-11 15:30:00,83.78,83.81,83.63,83.64,45856.0,83.0611,83.0909,82.9124,82.9223,45856.0
2024-09-11 15:40:00,83.66,83.77,83.4,83.76,108779.0,82.9421,83.0512,82.6844,83.0413,108779.0
2024-09-11 15:50:00,83.75,84.38,83.59,84.05,192482.0,83.0314,83.656,82.8727,83.3288,192482.0
2024-09-12 09:30:00,84.27,84.36,84.1,84.22,164992.0,83.5469,83.6361,83.3784,83.4973,164992.0
2024-09-12 09:40:00,84.22,84.35,83.63,83.7,90732.0,83.4973,83.6262,82.9124,82.9818,90732.0
2024-09-12 09:50:00,83.67,83.95,83.58,83.91,59125.0,82.9521,83.2297,82.8628,83.19,59125.0
2024-09-12 10:00:00,83.9,83.98,83.75,83.92,52499.0,83.1801,83.2594,83.0314,83.1999,52499.0
2024-09-12 10:10:00,83.93,84.57,83.9,84.52,78581.0,83.2098,83.8443,83.1801,83.7948,78581.0
2024-09-12 10:20:00,84.5,84.57,84.4,84.51,50104.0,83.7749,83.8443,83.6758,83.7848,50104.0
2024-09-12 10:30:00,84.52,84.64,84.06,84.33,190178.0,83.7948,83.9137,83.3387,83.6064,190178.0
2024-09-12 10:40:00,84.3,84.48,84.3,84.45,46539.0,83.5766,83.7551,83.5766,83.7254,46539.0
2024-09-12 10:50:00,84.43,84.52,84.08,84.09,46926.0,83.7055,83.7948,83.3585,83.3684,46926.0
2024-09-12 11:00:00,84.08,84.45,83.97,84.42,49409.0,83.3585,83.7254,83.2495,83.6956,49409.0
2024-09-12 11:10:00,84.38,84.75,84.35,84.45,116617.0,83.656,84.0228,83.6262,83.7254,116617.0
2024-09-12 11:20:00,84.44,84.5,84.17,84.26,71395.0,83.7154,83.7749,83.4478,83.537,71395.0
2024-09-12 11:30:00,84.25,84.39,84.19,84.29,16824.0,83.5271,83.6659,83.4676,83.5667,16824.0
2024-09-12 11:40:00,84.29,84.4,84.06,84.16,10533.0,83.5667,83.6758,83.3387,83.4378,10533.0
2024-09-12 11:50:00,84.15,84.26,84.03,84.06,21689.0,83.4279,83.537,83.309,83.3387,21689.0
2024-09-12 12:00:00,84.11,84.29,84.09,84.28,54462.0,83.3883,83.5667,83.3684,83.5568,54462.0
2024-09-12 12:10:00,84.3,84.35,84.24,84.32,17294.0,83.5766,83.6262,83.5172,83.5965,17294.0
2024-09-12 12:20:00,84.35,84.42,84.29,84.38,79181.0,83.6262,83.6956,83.5667,83.656,79181.0
2024-09-12 12:30:00,84.35,84.45,84.34,84.36,16651.0,83.6262,83.7254,83.6163,83.6361,16651.0
2024-09-12 12:40:00,84.33,84.5,84.32,84.49,11671.0,83.6064,83.7749,83.5965,83.765,11671.0
2024-09-12 12:50:00,84.54,84.94,84.54,84.91,33421.0,83.8146,84.2112,83.8146,84.1814,33421.0
2024-09-12 13:00:00,84.91,85.0,84.89,84.96,28290.0,84.1814,84.2706,84.1616,84.231,28290.0
2024-09-12 13:10:00,84.98,85.06,84.92,85.04,38993.0,84.2508,84.3301,84.1913,84.3103,38993.0
2024-09-12 13:20:00,85.01,85.2,84.95,85.15,23240.0,84.2806,84.4689,84.2211,84.4194,23240.0
2024-09-12 13:30:00,85.15,85.33,85.11,85.33,28756.0,84.4194,84.5978,84.3797,84.5978,28756.0
2024-09-12 13:40:00,85.32,85.43,85.25,85.38,43611.0,84.5879,84.697,84.5185,84.6474,43611.0
2024-09-12 13:50:00,85.42,85.59,85.41,85.52,66450.0,84.687,84.8556,84.6771,84.7862,66450.0
2024-09-12 14:00:00,85.52,85.56,85.27,85.33,29886.0,84.7862,84.8258,84.5383,84.5978,29886.0
2024-09-12 14:10:00,85.36,85.41,85.31,85.34,27692.0,84.6276,84.6771,84.578,84.6077,27692.0
2024-09-12 14:20:00,85.34,85.52,85.33,85.48,25430.0,84.6077,84.7862,84.5978,84.7465,25430.0
2024-09-12 14:30:00,85.52,85.59,85.36,85.56,48397.0,84.7862,84.8556,84.6276,84.8258,48397.0
2024-09-12 14:40:00,85.56,85.58,85.4,85.42,37810.0,84.8258,84.8457,84.6672,84.687,37810.0
2024-09-12 14:50:00,85.43,85.43,84.74,85.4,110745.0,84.697,84.697,84.0129,84.6672,110745.0
2024-09-12 15:00:00,85.36,85.41,85.24,85.39,33985.0,84.6276,84.6771,84.5086,84.6573,33985.0
2024-09-12 15:10:00,85.36,85.44,85.31,85.43,31589.0,84.6276,84.7069,84.578,84.697,31589.0
2024-09-12 15:20:00,85.44,85.44,85.3,85.39,9991.0,84.7069,84.7069,84.5681,84.6573,9991.0
2024-09-12 15:30:00,85.34,85.5,85.34,85.47,21971.0,84.6077,84.7664,84.6077,84.7366,21971.0
2024-09-12 15:40:00,85.46,85.54,85.25,85.3,122029.0,84.7267,84.806,84.5185,84.5681,122029.0
2024-09-12 15:50:00,85.29,85.49,85.21,85.49,155141.0,84.5582,84.7564,84.4788,84.7564,155141.0
2024-09-13 09:30:00,85.65,85.92,85.57,85.86,131602.0,84.9151,85.1827,84.8358,85.1233,131602.0
2024-09-13 09:40:00,85.85,86.12,85.81,86.09,99320.0,85.1133,85.381,85.0737,85.3513,99320.0
2024-09-13 09:50:00,86.09,86.11,86.0,86.04,62178.0,85.3513,85.3711,85.2621,85.3017,62178.0
2024-09-13 10:00:00,86.11,86.3,85.74,86.09,78726.0,85.3711,85.5595,85.0043,85.3513,78726.0
2024-09-13 10:10:00,86.1,86.29,86.03,86.22,81636.0,85.3612,85.5496,85.2918,85.4802,81636.0
2024-09-13 10:20:00,86.25,86.46,86.06,86.09,75485.0,85.5099,85.7181,85.3215,85.3513,75485.0
2024-09-13 10:30:00,86.09,86.26,85.81,86.26,58409.0,85.3513,85.5198,85.0737,85.5198,58409.0
2024-09-13 10:40:00,86.27,86.53,86.27,86.44,45023.0,85.5297,85.7875,85.5297,85.6983,45023.0
2024-09-13 10:50:00,86.41,86.41,86.16,86.3,26480.0,85.6685,85.6685,85.4207,85.5595,26480.0
2024-09-13 11:00:00,86.28,86.37,86.24,86.25,18324.0,85.5397,85.6289,85.5,85.5099,18324.0
2024-09-13 11:10:00,86.23,86.34,86.21,86.28,9523.0,85.4901,85.5991,85.4703,85.5397,9523.0
2024-09-13 11:20:00,86.24,86.38,86.23,86.31,28015.0,85.5,85.6388,85.4901,85.5694,28015.0
2024-09-13 11:30:00,86.32,86.41,86.27,86.36,41514.0,85.5793,85.6685,85.5297,85.619,41514.0
2024-09-13 11:40:00,86.37,86.6,86.37,86.56,35824.0,85.6289,85.8569,85.6289,85.8173,35824.0
2024-09-13 11:50:00,86.53,86.59,86.5,86.55,16008.0,85.7875,85.847,85.7578,85.8073,16008.0
2024-09-13 12:00:00,86.56,86.63,86.42,86.47,51764.0,85.8173,85.8867,85.6785,85.728,51764.0
2024-09-13 12:10:00,86.43,86.48,86.25,86.3,30794.0,85.6884,85.7379,85.5099,85.5595,30794.0
2024-09-13 12:20:00,86.27,86.33,86.21,86.22,8431.0,85.5297,85.5892,85.4703,85.4802,8431.0
2024-09-13 12:30:00,86.22,86.25,86.17,86.21,21483.0,85.4802,85.5099,85.4306,85.4703,21483.0
2024-09-13 12:40:00,86.21,86.26,86.15,86.17,35872.0,85.4703,85.5198,85.4108,85.4306,35872.0
2024-09-13 12:50:00,86.17,86.41,86.16,86.41,17849.0,85.4306,85.6685,85.4207,85.6685,17849.0
2024-09-13 13:00:00,86.41,86.54,86.4,86.49,24205.0,85.6685,85.7974,85.6586,85.7479,24205.0
2024-09-13 13:10:00,86.51,86.58,86.47,86.57,4659.0,85.7677,85.8371,85.728,85.8272,4659.0
2024-09-13 13:20:00,86.55,86.59,86.42,86.58,20554.0,85.8073,85.847,85.6785,85.8371,20554.0
2024-09-13 13:30:00,86.59,86.66,86.47,86.66,15397.0,85.847,85.9164,85.728,85.9164,15397.0
2024-09-13 13:40:00,86.64,86.66,86.56,86.63,10152.0,85.8966,85.9164,85.8173,85.8867,10152.0
2024-09-13 13:50:00,86.63,86.66,86.51,86.53,18848.0,85.8867,85.9164,85.7677,85.7875,18848.0
2024-09-13 14:00:00,86.5,86.65,86.15,86.59,65724.0,85.7578,85.9065,85.4108,85.847,65724.0
2024-09-13 14:10:00,86.58,86.61,86.41,86.47,11255.0,85.8371,85.8668,85.6685,85.728,11255.0
2024-09-13 14:20:00,86.45,86.45,86.13,86.16,49585.0,85.7082,85.7082,85.3909,85.4207,49585.0
2024-09-13 14:30:00,86.16,86.18,86.09,86.15,15557.0,85.4207,85.4405,85.3513,85.4108,15557.0
2024-09-13 14:40:00,86.14,86.3,86.14,86.17,22065.0,85.4009,85.5595,85.4009,85.4306,22065.0
2024-09-13 14:50:00,86.13,86.19,86.08,86.19,25595.0,85.3909,85.4504,85.3414,85.4504,25595.0
2024-09-13 15:00:00,86.17,86.19,86.05,86.15,39322.0,85.4306,85.4504,85.3116,85.4108,39322.0
2024-09-13 15:10:00,86.13,86.29,86.09,86.24,32144.0,85.3909,85.5496,85.3513,85.5,32144.0
2024-09-13 15:20:00,86.24,86.34,86.2,86.29,578852.0,85.5,85.5991,85.4603,85.5496,578852.0
2024-09-13 15:30:00,86.29,86.33,86.17,86.25,26574.0,85.5496,85.5892,85.4306,85.5099,26574.0
2024-09-13 15:40:00,86.27,86.37,86.26,86.3,29206.0,85.5297,85.6289,85.5198,85.5595,29206.0
2024-09-13 15:50:00,86.31,86.45,86.27,86.33,140959.0,85.5694,85.7082,85.5297,85.5892,140959.0
2024-09-16 09:30:00,86.25,86.37,85.97,86.03,168515.0,85.5099,85.6289,85.2323,85.2918,168515.0
2024-09-16 09:40:00,86.02,86.25,85.98,86.25,66901.0,85.2819,85.5099,85.2422,85.5099,66901.0
2024-09-16 09:50:00,86.28,86.61,86.27,86.48,44315.0,85.5397,85.8668,85.5297,85.7379,44315.0
2024-09-16 10:00:00,86.5,86.59,86.23,86.43,35350.0,85.7578,85.847,85.4901,85.6884,35350.0
2024-09-16 10:10:00,86.45,86.55,86.41,86.48,18057.0,85.7082,85.8073,85.6685,85.7379,18057.0
2024-09-16 10:20:00,86.48,86.49,86.05,86.16,45121.0,85.7379,85.7479,85.3116,85.4207,45121.0
2024-09-16 10:30:00,86.13,86.13,85.69,85.94,134434.0,85.3909,85.3909,84.9547,85.2026,134434.0
2024-09-16 10:40:00,85.99,86.09,85.84,86.04,28474.0,85.2521,85.3513,85.1034,85.3017,28474.0
2024-09-16 10:50:00,86.06,86.12,85.9,85.94,20934.0,85.3215,85.381,85.1629,85.2026,20934.0
2024-09-16 11:00:00,85.9,86.06,85.78,86.01,29128.0,85.1629,85.3215,85.0439,85.272,29128.0
2024-09-16 11:10:00,86.04,86.11,86.03,86.11,8766.0,85.3017,85.3711,85.2918,85.3711,8766.0
2024-09-16 11:20:00,86.08,86.19,85.96,85.96,16135.0,85.3414,85.4504,85.2224,85.2224,16135.0
2024-09-16 11:30:00,85.97,86.09,85.95,85.99,12474.0,85.2323,85.3513,85.2125,85.2521,12474.0
2024-09-16 11:40:00,85.98,85.99,85.89,85.96,12422.0,85.2422,85.2521,85.153,85.2224,12422.0
2024-09-16 11:50:00,85.96,86.14,85.94,86.12,19441.0,85.2224,85.4009,85.2026,85.381,19441.0
2024-09-16 12:00:00,86.12,86.14,86.01,86.1,9274.0,85.381,85.4009,85.272,85.3612,9274.0
2024-09-16 12:10:00,86.09,86.1,85.89,85.89,15326.0,85.3513,85.3612,85.153,85.153,15326.0
2024-09-16 12:20:00,85.9,86.15,85.83,86.15,25216.0,85.1629,85.4108,85.0935,85.4108,25216.0
2024-09-16 12:30:00,86.15,86.18,85.97,86.08,14795.0,85.4108,85.4405,85.2323,85.3414,14795.0
2024-09-16 12:40:00,86.1,86.12,86.04,86.12,3510.0,85.3612,85.381,85.3017,85.381,3510.0
2024-09-16 12:50:00,86.12,86.21,86.12,86.17,7098.0,85.381,85.4703,85.381,85.4306,7098.0
2024-09-16 13:00:00,86.17,86.2,86.16,86.17,3793.0,85.4306,85.4603,85.4207,85.4306,3793.0
2024-09-16 13:10:00,86.19,86.23,86.18,86.21,9315.0,85.4504,85.4901,85.4405,85.4703,9315.0
2024-09-16 13:20:00,86.14,86.3,86.14,86.23,5429.0,85.4009,85.5595,85.4009,85.4901,5429.0
2024-09-16 13:30:00,86.25,86.43,86.23,86.43,31992.0,85.5099,85.6884,85.4901,85.6884,31992.0
2024-09-16 13:40:00,86.39,86.45,86.32,86.41,8651.0,85.6487,85.7082,85.5793,85.6685,8651.0
2024-09-16 13:50:00,86.44,86.5,86.43,86.49,3311.0,85.6983,85.7578,85.6884,85.7479,3311.0
2024-09-16 14:00:00,86.48,86.49,86.37,86.43,7490.0,85.7379,85.7479,85.6289,85.6884,7490.0
2024-09-16 14:10:00,86.47,86.52,86.45,86.45,9822.0,85.728,85.7776,85.7082,85.7082,9822.0
2024-09-16 14:20:00,86.46,86.52,86.45,86.51,2647.0,85.7181,85.7776,85.7082,85.7677,2647.0
2024-09-16 14:30:00,86.52,86.54,86.44,86.48,13441.0,85.7776,85.7974,85.6983,85.7379,13441.0
2024-09-16 14:40:00,86.4,86.44,86.29,86.44,24628.0,85.6586,85.6983,85.5496,85.6983,24628.0
2024-09-16 14:50:00,86.42,86.56,86.35,86.56,11911.0,85.6785,85.8173,85.6091,85.8173,11911.0
2024-09-16 15:00:00,86.54,86.54,86.47,86.5,17430.0,85.7974,85.7974,85.728,85.7578,17430.0
2024-09-16 15:10:00,86.48,86.49,86.35,86.42,40597.0,85.7379,85.7479,85.6091,85.6785,40597.0
2024-09-16 15:20:00,86.38,86.42,86.34,86.42,11921.0,85.6388,85.6785,85.5991,85.6785,11921.0
2024-09-16 15:30:00,86.43,86.54,86.39,86.52,29498.0,85.6884,85.7974,85.6487,85.7776,29498.0
2024-09-16 15:40:00,86.53,86.57,86.51,86.51,18615.0,85.7875,85.8272,85.7677,85.7677,18615.0
2024-09-16 15:50:00,86.52,86.68,86.49,86.61,104168.0,85.7776,85.9362,85.7479,85.8668,104168.0
2024-09-17 09:30:00,87.28,87.42,87.14,87.22,135681.0,86.5311,86.6699,86.3923,86.4716,135681.0
2024-09-17 09:40:00,87.2,87.37,87.09,87.12,85508.0,86.4518,86.6203,86.3427,86.3725,85508.0
2024-09-17 09:50:00,87.1,87.16,86.99,87.08,55043.0,86.3526,86.4121,86.2436,86.3328,55043.0
2024-09-17 10:00:00,87.09,87.59,87.03,87.5,81047.0,86.3427,86.8384,86.2832,86.7492,81047.0
2024-09-17 10:10:00,87.49,87.62,87.38,87.58,55569.0,86.7393,86.8682,86.6302,86.8285,55569.0
2024-09-17 10:20:00,87.58,87.61,87.47,87.52,61017.0,86.8285,86.8582,86.7194,86.769,61017.0
2024-09-17 10:30:00,87.54,87.57,87.26,87.51,79914.0,86.7888,86.8186,86.5112,86.7591,79914.0
2024-09-17 10:40:00,87.5,87.72,87.49,87.67,70558.0,86.7492,86.9673,86.7393,86.9177,70558.0
2024-09-17 10:50:00,87.68,87.69,87.15,87.25,45190.0,86.9276,86.9376,86.4022,86.5013,45190.0
2024-09-17 11:00:00,87.3,87.51,87.25,87.42,46519.0,86.5509,86.7591,86.5013,86.6699,46519.0
2024-09-17 11:10:00,87.4,87.54,87.36,87.5,47180.0,86.65,86.7888,86.6104,86.7492,47180.0
2024-09-17 11:20:00,87.47,87.48,87.29,87.31,29797.0,86.7194,86.7294,86.541,86.5608,29797.0
2024-09-17 11:30:00,87.3,87.34,87.24,87.29,30564.0,86.5509,86.5906,86.4914,86.541,30564.0
2024-09-17 11:40:00,87.26,87.29,87.18,87.19,39803.0,86.5112,86.541,86.4319,86.4418,39803.0
2024-09-17 11:50:00,87.19,87.26,87.18,87.24,13811.0,86.4418,86.5112,86.4319,86.4914,13811.0
2024-09-17 12:00:00,87.23,87.3,87.12,87.13,37562.0,86.4815,86.5509,86.3725,86.3824,37562.0
2024-09-17 12:10:00,87.11,87.13,86.87,86.93,43046.0,86.3625,86.3824,86.1246,86.1841,43046.0
2024-09-17 12:20:00,86.89,86.9,86.6,86.85,77259.0,86.1444,86.1543,85.8569,86.1048,77259.0
2024-09-17 12:30:00,86.83,86.85,86.66,86.72,55255.0,86.0849,86.1048,85.9164,85.9759,55255.0
2024-09-17 12:40:00,86.74,86.75,86.09,86.13,155121.0,85.9957,86.0056,85.3513,85.3909,155121.0
2024-09-17 12:50:00,86.13,86.48,85.99,86.27,178055.0,85.3909,85.7379,85.2521,85.5297,178055.0
2024-09-17 13:00:00,86.26,86.4,86.25,86.32,24016.0,85.5198,85.6586,85.5099,85.5793,24016.0
2024-09-17 13:10:00,86.35,86.41,86.18,86.4,32916.0,85.6091,85.6685,85.4405,85.6586,32916.0
2024-09-17 13:20:00,86.44,86.66,86.43,86.55,42244.0,85.6983,85.9164,85.6884,85.8073,42244.0
2024-09-17 13:30:00,86.51,86.63,86.37,86.42,14995.0,85.7677,85.8867,85.6289,85.6785,14995.0
2024-09-17 13:40:00,86.38,86.4,85.96,86.4,77907.0,85.6388,85.6586,85.2224,85.6586,77907.0
2024-09-17 13:50:00,86.36,86.59,86.36,86.54,55041.0,85.619,85.847,85.619,85.7974,55041.0
2024-09-17 14:00:00,86.53,86.66,86.51,86.65,11158.0,85.7875,85.9164,85.7677,85.9065,11158.0
2024-09-17 14:10:00,86.62,86.66,86.47,86.51,13936.0,85.8767,85.9164,85.728,85.7677,13936.0
2024-09-17 14:20:00,86.45,86.64,86.43,86.51,34572.0,85.7082,85.8966,85.6884,85.7677,34572.0
2024-09-17 14:30:00,86.45,86.56,86.4,86.53,25285.0,85.7082,85.8173,85.6586,85.7875,25285.0
2024-09-17 14:40:00,86.52,86.55,86.12,86.25,76578.0,85.7776,85.8073,85.381,85.5099,76578.0
2024-09-17 14:50:00,86.23,86.37,86.14,86.29,19059.0,85.4901,85.6289,85.4009,85.5496,19059.0
2024-09-17 15:00:00,86.35,86.42,86.23,86.34,18899.0,85.6091,85.6785,85.4901,85.5991,18899.0
2024-09-17 15:10:00,86.35,86.45,86.32,86.36,19344.0,85.6091,85.7082,85.5793,85.619,19344.0
2024-09-17 15:20:00,86.36,86.37,86.12,86.34,15859.0,85.619,85.6289,85.381,85.5991,15859.0
2024-09-17 15:30:00,86.33,86.41,86.24,86.38,42770.0,85.5892,85.6685,85.5,85.6388,42770.0
2024-09-17 15:40:00,86.39,86.45,86.28,86.44,86101.0,85.6487,85.7082,85.5397,85.6983,86101.0
2024-09-17 15:50:00,86.43,86.68,86.33,86.66,166405.0,85.6884,85.9362,85.5892,85.9164,166405.0
2024-09-18 09:30:00,86.84,86.89,86.5,86.64,141676.0,86.0949,86.1444,85.7578,85.8966,141676.0
2024-09-18 09:40:00,86.64,86.73,86.6,86.62,35422.0,85.8966,85.9858,85.8569,85.8767,35422.0
2024-09-18 09:50:00,86.63,86.64,86.48,86.58,59459.0,85.8867,85.8966,85.7379,85.8371,59459.0
2024-09-18 10:00:00,86.6,86.68,86.55,86.6,33602.0,85.8569,85.9362,85.8073,85.8569,33602.0
2024-09-18 10:10:00,86.58,86.64,86.35,86.5,39594.0,85.8371,85.8966,85.6091,85.7578,39594.0
2024-09-18 10:20:00,86.45,86.64,86.43,86.63,25665.0,85.7082,85.8966,85.6884,85.8867,25665.0
2024-09-18 10:30:00,86.64,86.64,86.43,86.57,14224.0,85.8966,85.8966,85.6884,85.8272,14224.0
2024-09-18 10:40:00,86.55,86.71,86.55,86.65,10694.0,85.8073,85.966,85.8073,85.9065,10694.0
2024-09-18 10:50:00,86.63,86.63,86.5,86.55,20996.0,85.8867,85.8867,85.7578,85.8073,20996.0
2024-09-18 11:00:00,86.58,86.64,86.54,86.56,7906.0,85.8371,85.8966,85.7974,85.8173,7906.0
2024-09-18 11:10:00,86.5,86.53,86.45,86.5,14839.0,85.7578,85.7875,85.7082,85.7578,14839.0
2024-09-18 11:20:00,86.51,86.54,86.39,86.53,9030.0,85.7677,85.7974,85.6487,85.7875,9030.0
2024-09-18 11:30:00,86.52,86.52,86.38,86.39,11368.0,85.7776,85.7776,85.6388,85.6487,11368.0
2024-09-18 11:40:00,86.4,86.4,86.17,86.2,14096.0,85.6586,85.6586,85.4306,85.4603,14096.0
2024-09-18 11:50:00,86.22,86.29,86.18,86.2,21582.0,85.4802,85.5496,85.4405,85.4603,21582.0
2024-09-18 12:00:00,86.14,86.24,86.09,86.23,12714.0,85.4009,85.5,85.3513,85.4901,12714.0
2024-09-18 12:10:00,86.22,86.51,86.22,86.47,15523.0,85.4802,85.7677,85.4802,85.728,15523.0
2024-09-18 12:20:00,86.49,86.63,86.48,86.61,11873.0,85.7479,85.8867,85.7379,85.8668,11873.0
2024-09-18 12:30:00,86.61,86.66,86.59,86.64,10821.0,85.8668,85.9164,85.847,85.8966,10821.0
2024-09-18 12:40:00,86.6,86.69,86.56,86.66,41327.0,85.8569,85.9461,85.8173,85.9164,41327.0
2024-09-18 12:50:00,86.69,86.83,86.69,86.82,14175.0,85.9461,86.0849,85.9461,86.075,14175.0
2024-09-18 13:00:00,86.8,86.82,86.74,86.78,14071.0,86.0552,86.075,85.9957,86.0354,14071.0
2024-09-18 13:10:00,86.77,86.81,86.72,86.75,9332.0,86.0255,86.0651,85.9759,86.0056,9332.0
2024-09-18 13:20:00,86.76,86.84,86.61,86.83,28825.0,86.0155,86.0949,85.8668,86.0849,28825.0
2024-09-18 13:30:00,86.83,87.0,86.67,86.73,44797.0,86.0849,86.2535,85.9263,85.9858,44797.0
2024-09-18 13:40:00,86.72,86.83,86.69,86.69,9332.0,85.9759,86.0849,85.9461,85.9461,9332.0
2024-09-18 13:50:00,86.7,86.75,86.58,86.75,79664.0,85.9561,86.0056,85.8371,86.0056,79664.0
2024-09-18 14:00:00,86.55,88.36,86.25,87.34,794481.0,85.8073,87.6018,85.5099,86.5906,794481.0
2024-09-18 14:10:00,87.36,87.6,86.57,87.46,242661.0,86.6104,86.8483,85.8272,86.7095,242661.0
2024-09-18 14:20:00,87.37,87.64,87.14,87.5,127230.0,86.6203,86.888,86.3923,86.7492,127230.0
2024-09-18 14:30:00,87.52,87.84,87.05,87.39,140386.0,86.769,87.0863,86.3031,86.6401,140386.0
2024-09-18 14:40:00,87.37,87.5,86.75,87.22,170062.0,86.6203,86.7492,86.0056,86.4716,170062.0
2024-09-18 14:50:00,87.2,87.55,86.89,86.9,131006.0,86.4518,86.7988,86.1444,86.1543,131006.0
2024-09-18 15:00:00,86.86,86.87,86.2,86.44,165542.0,86.1147,86.1246,85.4603,85.6983,165542.0
2024-09-18 15:10:00,86.4,87.16,86.32,87.03,101146.0,85.6586,86.4121,85.5793,86.2832,101146.0
2024-09-18 15:20:00,87.04,87.48,86.25,87.18,151008.0,86.2931,86.7294,85.5099,86.4319,151008.0
2024-09-18 15:30:00,87.24,87.37,86.49,86.75,136637.0,86.4914,86.6203,85.7479,86.0056,136637.0
2024-09-18 15:40:00,86.72,86.81,85.95,86.08,160411.0,85.9759,86.0651,85.2125,85.3414,160411.0
2024-09-18 15:50:00,86.06,86.39,85.99,86.09,173105.0,85.3215,85.6487,85.2521,85.3513,173105.0
2024-09-19 09:30:00,89.06,89.07,88.59,88.69,265101.0,88.2958,88.3057,87.8298,87.929,265101.0
2024-09-19 09:40:00,88.69,88.74,88.28,88.48,108804.0,87.929,87.9785,87.5225,87.7208,108804.0
2024-09-19 09:50:00,88.48,88.64,88.17,88.62,77278.0,87.7208,87.8794,87.4134,87.8596,77278.0
2024-09-19 10:00:00,88.63,88.86,88.59,88.67,58883.0,87.8695,88.0975,87.8298,87.9092,58883.0
2024-09-19 10:10:00,88.66,88.94,88.56,88.92,53974.0,87.8992,88.1768,87.8001,88.157,53974.0
2024-09-19 10:20:00,88.95,89.17,88.79,89.17,109036.0,88.1867,88.4049,88.0281,88.4049,109036.0
2024-09-19 10:30:00,89.17,89.33,89.07,89.23,120726.0,88.4049,88.5635,88.3057,88.4643,120726.0
2024-09-19 10:40:00,89.22,89.22,88.71,88.79,52290.0,88.4544,88.4544,87.9488,88.0281,52290.0
2024-09-19 10:50:00,88.89,88.9,88.67,88.73,54353.0,88.1273,88.1372,87.9092,87.9686,54353.0
2024-09-19 11:00:00,88.72,88.93,88.58,88.69,71089.0,87.9587,88.1669,87.8199,87.929,71089.0
2024-09-19 11:10:00,88.72,89.0,88.71,88.97,61333.0,87.9587,88.2363,87.9488,88.2066,61333.0
2024-09-19 11:20:00,88.97,89.1,88.97,89.01,18789.0,88.2066,88.3355,88.2066,88.2462,18789.0
2024-09-19 11:30:00,89.02,89.05,88.9,89.0,25839.0,88.2561,88.2859,88.1372,88.2363,25839.0
2024-09-19 11:40:00,89.0,89.09,88.96,89.07,125534.0,88.2363,88.3255,88.1967,88.3057,125534.0
2024-09-19 11:50:00,89.07,89.07,88.78,88.85,40035.0,88.3057,88.3057,88.0182,88.0876,40035.0
2024-09-19 12:00:00,88.87,89.16,88.86,89.16,20741.0,88.1074,88.3949,88.0975,88.3949,20741.0
2024-09-19 12:10:00,89.16,89.28,89.0,89.22,82668.0,88.3949,88.5139,88.2363,88.4544,82668.0
2024-09-19 12:20:00,89.21,89.31,89.12,89.26,56083.0,88.4445,88.5437,88.3553,88.4941,56083.0
2024-09-19 12:30:00,89.28,89.37,89.22,89.28,30985.0,88.5139,88.6031,88.4544,88.5139,30985.0
2024-09-19 12:40:00,89.25,89.37,89.24,89.3,10307.0,88.4842,88.6031,88.4743,88.5337,10307.0
2024-09-19 12:50:00,89.31,89.33,89.13,89.22,50548.0,88.5437,88.5635,88.3652,88.4544,50548.0
2024-09-19 13:00:00,89.21,89.32,89.18,89.27,32469.0,88.4445,88.5536,88.4148,88.504,32469.0
2024-09-19 13:10:00,89.26,89.36,89.14,89.34,9586.0,88.4941,88.5932,88.3751,88.5734,9586.0
2024-09-19 13:20:00,89.35,89.38,89.22,89.3,15748.0,88.5833,88.6131,88.4544,88.5337,15748.0
2024-09-19 13:30:00,89.34,89.44,89.33,89.44,16020.0,88.5734,88.6725,88.5635,88.6725,16020.0
2024-09-19 13:40:00,89.44,89.62,89.43,89.54,41022.0,88.6725,88.851,88.6626,88.7717,41022.0
2024-09-19 13:50:00,89.55,89.62,89.51,89.52,8363.0,88.7816,88.851,88.7419,88.7519,8363.0
2024-09-19 14:00:00,89.52,89.58,89.45,89.48,30154.0,88.7519,88.8113,88.6825,88.7122,30154.0
2024-09-19 14:10:00,89.39,89.39,89.05,89.17,34985.0,88.623,88.623,88.2859,88.4049,34985.0
2024-09-19 14:20:00,89.19,89.37,89.14,89.33,27598.0,88.4247,88.6031,88.3751,88.5635,27598.0
2024-09-19 14:30:00,89.37,89.43,89.26,89.43,24000.0,88.6031,88.6626,88.4941,88.6626,24000.0
2024-09-19 14:40:00,89.41,89.42,89.2,89.21,31548.0,88.6428,88.6527,88.4346,88.4445,31548.0
2024-09-19 14:50:00,89.2,89.33,89.08,89.33,28084.0,88.4346,88.5635,88.3156,88.5635,28084.0
2024-09-19 15:00:00,89.33,89.39,89.21,89.27,61098.0,88.5635,88.623,88.4445,88.504,61098.0
2024-09-19 15:10:00,89.3,89.3,89.08,89.12,28344.0,88.5337,88.5337,88.3156,88.3553,28344.0
2024-09-19 15:20:00,89.13,89.26,88.95,89.1,57746.0,88.3652,88.4941,88.1867,88.3355,57746.0
2024-09-19 15:30:00,89.07,89.16,88.95,89.15,72512.0,88.3057,88.3949,88.1867,88.385,72512.0
2024-09-19 15:40:00,89.18,89.27,89.06,89.25,119941.0,88.4148,88.504,88.2958,88.4842,119941.0
2024-09-19 15:50:00,89.22,89.22,88.86,89.04,166816.0,88.4544,88.4544,88.0975,88.276,166816.0
2024-09-20 09:30:00,88.57,88.76,88.49,88.72,233988.0,87.81,87.9984,87.7307,87.9587,233988.0
2024-09-20 09:40:00,88.71,88.73,88.49,88.49,106650.0,87.9488,87.9686,87.7307,87.7307,106650.0
2024-09-20 09:50:00,88.5,88.65,88.28,88.33,74660.0,87.7406,87.8893,87.5225,87.5721,74660.0
2024-09-20 10:00:00,88.33,88.42,88.24,88.34,42980.0,87.5721,87.6613,87.4828,87.582,42980.0
2024-09-20 10:10:00,88.38,88.4,88.11,88.33,64073.0,87.6216,87.6415,87.354,87.5721,64073.0
2024-09-20 10:20:00,88.38,88.51,88.38,88.4,25652.0,87.6216,87.7505,87.6216,87.6415,25652.0
2024-09-20 10:30:00,88.37,88.54,88.24,88.52,27552.0,87.6117,87.7803,87.4828,87.7604,27552.0
2024-09-20 10:40:00,88.48,88.5,88.33,88.36,40244.0,87.7208,87.7406,87.5721,87.6018,40244.0
2024-09-20 10:50:00,88.36,88.36,88.08,88.1,49526.0,87.6018,87.6018,87.3242,87.344,49526.0
2024-09-20 11:00:00,88.11,88.11,88.0,88.09,41426.0,87.354,87.354,87.2449,87.3341,41426.0
2024-09-20 11:10:00,88.1,88.1,87.73,87.96,62294.0,87.344,87.344,86.9772,87.2052,62294.0
2024-09-20 11:20:00,87.97,88.05,87.97,88.01,33652.0,87.2152,87.2945,87.2152,87.2548,33652.0
2024-09-20 11:30:00,87.98,88.21,87.91,88.16,44016.0,87.2251,87.4531,87.1557,87.4035,44016.0
2024-09-20 11:40:00,88.17,88.42,88.11,88.34,99970.0,87.4134,87.6613,87.354,87.582,99970.0
2024-09-20 11:50:00,88.31,88.38,88.18,88.28,28047.0,87.5522,87.6216,87.4234,87.5225,28047.0
2024-09-20 12:00:00,88.28,88.46,88.24,88.41,36461.0,87.5225,87.701,87.4828,87.6514,36461.0
2024-09-20 12:10:00,88.4,88.42,88.32,88.4,31489.0,87.6415,87.6613,87.5622,87.6415,31489.0
2024-09-20 12:20:00,88.42,88.62,88.36,88.61,29383.0,87.6613,87.8596,87.6018,87.8497,29383.0
2024-09-20 12:30:00,88.6,88.67,88.54,88.67,35834.0,87.8398,87.9092,87.7803,87.9092,35834.0
2024-09-20 12:40:00,88.65,88.72,88.62,88.72,39822.0,87.8893,87.9587,87.8596,87.9587,39822.0
2024-09-20 12:50:00,88.72,88.77,88.65,88.65,30014.0,87.9587,88.0083,87.8893,87.8893,30014.0
2024-09-20 13:00:00,88.67,88.75,88.59,88.64,17974.0,87.9092,87.9885,87.8298,87.8794,17974.0
2024-09-20 13:10:00,88.64,88.77,88.64,88.75,26459.0,87.8794,88.0083,87.8794,87.9885,26459.0
2024-09-20 13:20:00,88.75,88.75,88.59,88.68,19035.0,87.9885,87.9885,87.8298,87.9191,19035.0
2024-09-20 13:30:00,88.69,88.82,88.69,88.76,10425.0,87.929,88.0579,87.929,87.9984,10425.0
2024-09-20 13:40:00,88.78,88.81,88.7,88.7,8504.0,88.0182,88.0479,87.9389,87.9389,8504.0
2024-09-20 13:50:00,88.64,88.69,88.61,88.64,14835.0,87.8794,87.929,87.8497,87.8794,14835.0
2024-09-20 14:00:00,88.63,88.63,88.23,88.25,46183.0,87.8695,87.8695,87.4729,87.4928,46183.0
2024-09-20 14:10:00,88.21,88.38,88.13,88.32,49590.0,87.4531,87.6216,87.3738,87.5622,49590.0
2024-09-20 14:20:00,88.26,88.29,88.19,88.2,7393.0,87.5027,87.5324,87.4333,87.4432,7393.0
2024-09-20 14:30:00,88.13,88.18,88.04,88.12,42678.0,87.3738,87.4234,87.2846,87.3639,42678.0
2024-09-20 14:40:00,88.12,88.24,88.06,88.17,7330.0,87.3639,87.4828,87.3044,87.4134,7330.0
2024-09-20 14:50:00,88.21,88.52,88.2,88.49,17200.0,87.4531,87.7604,87.4432,87.7307,17200.0
2024-09-20 15:00:00,88.45,88.52,88.37,88.42,30974.0,87.691,87.7604,87.6117,87.6613,30974.0
2024-09-20 15:10:00,88.45,88.61,88.37,88.54,41184.0,87.691,87.8497,87.6117,87.7803,41184.0
2024-09-20 15:20:00,88.56,88.82,88.56,88.67,82324.0,87.8001,88.0579,87.8001,87.9092,82324.0
2024-09-20 15:30:00,88.69,89.02,88.62,88.91,59441.0,87.929,88.2561,87.8596,88.1471,59441.0
2024-09-20 15:40:00,88.89,89.0,88.75,88.79,58575.0,88.1273,88.2363,87.9885,88.0281,58575.0
2024-09-20 15:50:00,88.8,88.84,88.57,88.6,99805.0,88.038,88.0777,87.81,87.8398,99805.0
2024-09-23 09:30:00,89.02,89.05,88.78,88.84,172585.0,88.2561,88.2859,88.0182,88.0777,172585.0
2024-09-23 09:40:00,88.83,88.95,88.69,88.92,143569.0,88.0678,88.1867,87.929,88.157,143569.0
2024-09-23 09:50:00,88.98,89.01,88.83,88.85,46889.0,88.2165,88.2462,88.0678,88.0876,46889.0
2024-09-23 10:00:00,88.83,89.14,88.74,89.02,60058.0,88.0678,88.3751,87.9785,88.2561,60058.0
2024-09-23 10:10:00,89.04,89.14,88.85,89.11,61798.0,88.276,88.3751,88.0876,88.3454,61798.0
2024-09-23 10:20:00,89.12,89.33,89.06,89.16,78079.0,88.3553,88.5635,88.2958,88.3949,78079.0
2024-09-23 10:30:00,89.16,89.17,88.87,88.91,57937.0,88.3949,88.4049,88.1074,88.1471,57937.0
2024-09-23 10:40:00,88.91,89.24,88.91,89.18,38212.0,88.1471,88.4743,88.1471,88.4148,38212.0
2024-09-23 10:50:00,89.13,89.24,89.07,89.19,43067.0,88.3652,88.4743,88.3057,88.4247,43067.0
2024-09-23 11:00:00,89.15,89.15,88.83,88.92,31847.0,88.385,88.385,88.0678,88.157,31847.0
2024-09-23 11:10:00,88.93,89.02,88.89,88.92,25697.0,88.1669,88.2561,88.1273,88.157,25697.0
2024-09-23 11:20:00,88.95,89.15,88.95,89.13,21775.0,88.1867,88.385,88.1867,88.3652,21775.0
2024-09-23 11:30:00,89.16,89.23,89.14,89.2,24870.0,88.3949,88.4643,88.3751,88.4346,24870.0
2024-09-23 11:40:00,89.25,89.25,89.13,89.19,229063.0,88.4842,88.4842,88.3652,88.4247,229063.0
2024-09-23 11:50:00,89.19,89.27,89.03,89.11,27245.0,88.4247,88.504,88.2661,88.3454,27245.0
2024-09-23 12:00:00,89.09,89.12,89.02,89.07,28048.0,88.3255,88.3553,88.2561,88.3057,28048.0
2024-09-23 12:10:00,89.02,89.02,88.73,88.88,56304.0,88.2561,88.2561,87.9686,88.1173,56304.0
2024-09-23 12:20:00,88.84,88.96,88.84,88.9,11185.0,88.0777,88.1967,88.0777,88.1372,11185.0
2024-09-23 12:30:00,88.89,88.97,88.77,88.82,13109.0,88.1273,88.2066,88.0083,88.0579,13109.0
2024-09-23 12:40:00,88.81,88.86,88.7,88.86,49475.0,88.0479,88.0975,87.9389,88.0975,49475.0
2024-09-23 12:50:00,88.84,88.89,88.74,88.79,17720.0,88.0777,88.1273,87.9785,88.0281,17720.0
2024-09-23 13:00:00,88.79,88.79,88.63,88.69,20766.0,88.0281,88.0281,87.8695,87.929,20766.0
2024-09-23 13:10:00,88.75,88.84,88.75,88.82,7488.0,87.9885,88.0777,87.9885,88.0579,7488.0
2024-09-23 13:20:00,88.85,88.89,88.77,88.84,26961.0,88.0876,88.1273,88.0083,88.0777,26961.0
2024-09-23 13:30:00,88.84,88.99,88.82,88.88,10983.0,88.0777,88.2264,88.0579,88.1173,10983.0
2024-09-23 13:40:00,88.88,88.97,88.87,88.95,5200.0,88.1173,88.2066,88.1074,88.1867,5200.0
2024-09-23 13:50:00,88.96,89.01,88.95,89.0,16199.0,88.1967,88.2462,88.1867,88.2363,16199.0
2024-09-23 14:00:00,89.01,89.02,88.88,89.01,11509.0,88.2462,88.2561,88.1173,88.2462,11509.0
2024-09-23 14:10:00,89.03,89.05,88.95,89.0,23365.0,88.2661,88.2859,88.1867,88.2363,23365.0
2024-09-23 14:20:00,89.0,89.06,88.93,89.01,4534.0,88.2363,88.2958,88.1669,88.2462,4534.0
2024-09-23 14:30:00,89.0,89.06,88.98,89.0,3691.0,88.2363,88.2958,88.2165,88.2363,3691.0
2024-09-23 14:40:00,88.99,89.03,88.98,88.98,8787.0,88.2264,88.2661,88.2165,88.2165,8787.0
2024-09-23 14:50:00,89.01,89.07,88.97,89.06,15935.0,88.2462,88.3057,88.2066,88.2958,15935.0
2024-09-23 15:00:00,89.04,89.07,88.97,88.97,14045.0,88.276,88.3057,88.2066,88.2066,14045.0
2024-09-23 15:10:00,88.97,89.07,88.93,89.05,8646.0,88.2066,88.3057,88.1669,88.2859,8646.0
2024-09-23 15:20:00,89.07,89.07,89.03,89.06,28416.0,88.3057,88.3057,88.2661,88.2958,28416.0
2024-09-23 15:30:00,89.04,89.18,89.04,89.1,28514.0,88.276,88.4148,88.276,88.3355,28514.0
2024-09-23 15:40:00,89.09,89.13,88.95,89.13,42734.0,88.3255,88.3652,88.1867,88.3652,42734.0
2024-09-23 15:50:00,89.13,89.2,89.06,89.1,81977.0,88.3652,88.4346,88.2958,88.3355,81977.0
2024-09-24 09:30:00,89.36,89.37,89.14,89.16,114189.0,88.5932,88.6031,88.3751,88.3949,114189.0
2024-09-24 09:40:00,89.15,89.25,89.07,89.13,88080.0,88.385,88.4842,88.3057,88.3652,88080.0
2024-09-24 09:50:00,89.11,89.12,88.97,89.0,51234.0,88.3454,88.3553,88.2066,88.2363,51234.0
2024-09-24 10:00:00,88.96,88.97,88.5,88.79,136008.0,88.1967,88.2066,87.7406,88.0281,136008.0
2024-09-24 10:10:00,88.82,88.91,88.69,88.74,52099.0,88.0579,88.1471,87.929,87.9785,52099.0
2024-09-24 10:20:00,88.78,88.81,88.55,88.68,53831.0,88.0182,88.0479,87.7902,87.9191,53831.0
2024-09-24 10:30:00,88.68,88.8,88.47,88.5,103124.0,87.9191,88.038,87.7109,87.7406,103124.0
2024-09-24 10:40:00,88.53,88.86,88.46,88.82,52401.0,87.7704,88.0975,87.701,88.0579,52401.0
2024-09-24 10:50:00,88.86,89.11,88.85,89.05,73605.0,88.0975,88.3454,88.0876,88.2859,73605.0
2024-09-24 11:00:00,89.05,89.08,89.0,89.08,39280.0,88.2859,88.3156,88.2363,88.3156,39280.0
2024-09-24 11:10:00,89.08,89.22,89.07,89.17,67113.0,88.3156,88.4544,88.3057,88.4049,67113.0
2024-09-24 11:20:00,89.16,89.23,89.12,89.18,63523.0,88.3949,88.4643,88.3553,88.4148,63523.0
2024-09-24 11:30:00,89.24,89.25,89.12,89.21,35846.0,88.4743,88.4842,88.3553,88.4445,35846.0
2024-09-24 11:40:00,89.21,89.27,89.18,89.27,59756.0,88.4445,88.504,88.4148,88.504,59756.0
2024-09-24 11:50:00,89.28,89.54,89.27,89.39,40310.0,88.5139,88.7717,88.504,88.623,40310.0
2024-09-24 12:00:00,89.4,89.48,89.39,89.39,17321.0,88.6329,88.7122,88.623,88.623,17321.0
2024-09-24 12:10:00,89.39,89.47,89.35,89.43,12803.0,88.623,88.7023,88.5833,88.6626,12803.0
2024-09-24 12:20:00,89.45,89.48,89.31,89.37,18151.0,88.6825,88.7122,88.5437,88.6031,18151.0
2024-09-24 12:30:00,89.35,89.48,89.35,89.47,18332.0,88.5833,88.7122,88.5833,88.7023,18332.0
2024-09-24 12:40:00,89.49,89.58,89.45,89.5,22708.0,88.7221,88.8113,88.6825,88.732,22708.0
2024-09-24 12:50:00,89.46,89.5,89.33,89.35,20025.0,88.6924,88.732,88.5635,88.5833,20025.0
2024-09-24 13:00:00,89.3,89.45,89.28,89.38,21453.0,88.5337,88.6825,88.5139,88.6131,21453.0
2024-09-24 13:10:00,89.38,89.52,89.38,89.49,10931.0,88.6131,88.7519,88.6131,88.7221,10931.0
2024-09-24 13:20:00,89.49,89.49,89.41,89.42,4000.0,88.7221,88.7221,88.6428,88.6527,4000.0
2024-09-24 13:30:00,89.4,89.52,89.4,89.43,31976.0,88.6329,88.7519,88.6329,88.6626,31976.0
2024-09-24 13:40:00,89.44,89.48,89.38,89.4,10118.0,88.6725,88.7122,88.6131,88.6329,10118.0
2024-09-24 13:50:00,89.37,89.43,89.34,89.37,12269.0,88.6031,88.6626,88.5734,88.6031,12269.0
2024-09-24 14:00:00,89.36,89.4,89.32,89.4,5550.0,88.5932,88.6329,88.5536,88.6329,5550.0
2024-09-24 14:10:00,89.36,89.36,89.25,89.36,26674.0,88.5932,88.5932,88.4842,88.5932,26674.0
2024-09-24 14:20:00,89.35,89.35,89.29,89.32,20853.0,88.5833,88.5833,88.5238,88.5536,20853.0
2024-09-24 14:30:00,89.23,89.37,89.06,89.37,30946.0,88.4643,88.6031,88.2958,88.6031,30946.0
2024-09-24 14:40:00,89.38,89.38,89.3,89.3,6036.0,88.6131,88.6131,88.5337,88.5337,6036.0
2024-09-24 14:50:00,89.27,89.4,89.27,89.35,4364.0,88.504,88.6329,88.504,88.5833,4364.0
2024-09-24 15:00:00,89.33,89.41,89.32,89.41,9767.0,88.5635,88.6428,88.5536,88.6428,9767.0
2024-09-24 15:10:00,89.39,89.43,89.35,89.35,10656.0,88.623,88.6626,88.5833,88.5833,10656.0
2024-09-24 15:20:00,89.4,89.42,89.37,89.41,9927.0,88.6329,88.6527,88.6031,88.6428,9927.0
2024-09-24 15:30:00,89.41,89.41,89.33,89.35,19237.0,88.6428,88.6428,88.5635,88.5833,19237.0
2024-09-24 15:40:00,89.36,89.45,89.35,89.42,14452.0,88.5932,88.6825,88.5833,88.6527,14452.0
2024-09-24 15:50:00,89.44,89.63,89.33,89.59,189399.0,88.6725,88.8609,88.5635,88.8213,189399.0
2024-09-25 09:30:00,89.38,89.59,89.38,89.47,147041.0,88.7868,88.9954,88.7868,88.8762,147041.0
2024-09-25 09:40:00,89.46,89.51,89.29,89.43,46573.0,88.8662,88.9159,88.6974,88.8364,46573.0
2024-09-25 09:50:00,89.42,89.5,89.33,89.46,19555.0,88.8265,88.906,88.7371,88.8662,19555.0
2024-09-25 10:00:00,89.52,89.61,89.47,89.55,43714.0,88.9258,89.0153,88.8762,88.9557,43714.0
2024-09-25 10:10:00,89.55,89.58,89.45,89.5,32713.0,88.9557,88.9855,88.8563,88.906,32713.0
2024-09-25 10:20:00,89.5,89.5,89.32,89.37,40151.0,88.906,88.906,88.7272,88.7768,40151.0
2024-09-25 10:30:00,89.34,89.42,89.29,89.4,42722.0,88.747,88.8265,88.6974,88.8066,42722.0
2024-09-25 10:40:00,89.42,89.45,89.24,89.27,18457.0,88.8265,88.8563,88.6477,88.6775,18457.0
2024-09-25 10:50:00,89.26,89.43,89.22,89.4,22152.0,88.6676,88.8364,88.6278,88.8066,22152.0
2024-09-25 11:00:00,89.4,89.45,89.36,89.44,18199.0,88.8066,88.8563,88.7669,88.8464,18199.0
2024-09-25 11:10:00,89.43,89.43,89.25,89.35,23205.0,88.8364,88.8364,88.6576,88.757,23205.0
2024-09-25 11:20:00,89.36,89.36,89.25,89.25,25674.0,88.7669,88.7669,88.6576,88.6576,25674.0
2024-09-25 11:30:00,89.23,89.38,89.22,89.37,28008.0,88.6378,88.7868,88.6278,88.7768,28008.0
2024-09-25 11:40:00,89.39,89.39,89.19,89.28,16029.0,88.7967,88.7967,88.598,88.6874,16029.0
2024-09-25 11:50:00,89.25,89.25,89.12,89.25,27549.0,88.6576,88.6576,88.5285,88.6576,27549.0
2024-09-25 12:00:00,89.24,89.24,89.11,89.21,26621.0,88.6477,88.6477,88.5186,88.6179,26621.0
2024-09-25 12:10:00,89.24,89.25,89.16,89.16,12265.0,88.6477,88.6576,88.5682,88.5682,12265.0
2024-09-25 12:20:00,89.21,89.23,89.17,89.21,3460.0,88.6179,88.6378,88.5782,88.6179,3460.0
2024-09-25 12:30:00,89.2,89.21,89.11,89.17,25362.0,88.608,88.6179,88.5186,88.5782,25362.0
2024-09-25 12:40:00,89.16,89.17,89.0,89.03,22742.0,88.5682,88.5782,88.4093,88.4391,22742.0
2024-09-25 12:50:00,89.06,89.16,89.01,89.01,12910.0,88.4689,88.5682,88.4192,88.4192,12910.0
2024-09-25 13:00:00,89.0,89.07,88.74,89.01,70000.0,88.4093,88.4788,88.151,88.4192,70000.0
2024-09-25 13:10:00,88.95,89.01,88.9,89.0,10289.0,88.3596,88.4192,88.31,88.4093,10289.0
2024-09-25 13:20:00,88.95,88.98,88.93,88.94,14625.0,88.3596,88.3894,88.3398,88.3497,14625.0
2024-09-25 13:30:00,88.93,88.96,88.7,88.91,50978.0,88.3398,88.3696,88.1113,88.3199,50978.0
2024-09-25 13:40:00,88.86,88.86,88.69,88.74,16932.0,88.2702,88.2702,88.1014,88.151,16932.0
2024-09-25 13:50:00,88.78,89.11,88.78,89.11,12737.0,88.1908,88.5186,88.1908,88.5186,12737.0
2024-09-25 14:00:00,89.11,89.14,88.9,88.9,8704.0,88.5186,88.5484,88.31,88.31,8704.0
2024-09-25 14:10:00,88.95,88.95,88.73,88.91,37799.0,88.3596,88.3596,88.1411,88.3199,37799.0
2024-09-25 14:20:00,88.89,89.08,88.89,89.08,12882.0,88.3,88.4888,88.3,88.4888,12882.0
2024-09-25 14:30:00,89.06,89.1,88.98,89.04,7626.0,88.4689,88.5086,88.3894,88.449,7626.0
2024-09-25 14:40:00,89.03,89.08,89.01,89.07,3966.0,88.4391,88.4888,88.4192,88.4788,3966.0
2024-09-25 14:50:00,89.04,89.08,88.95,89.02,7548.0,88.449,88.4888,88.3596,88.4292,7548.0
2024-09-25 15:00:00,89.01,89.08,89.01,89.01,5664.0,88.4192,88.4888,88.4192,88.4192,5664.0
2024-09-25 15:10:00,89.04,89.06,88.95,88.96,3472.0,88.449,88.4689,88.3596,88.3696,3472.0
2024-09-25 15:20:00,88.94,88.98,88.94,88.97,7150.0,88.3497,88.3894,88.3497,88.3795,7150.0
2024-09-25 15:30:00,88.93,88.95,88.84,88.84,54229.0,88.3398,88.3596,88.2504,88.2504,54229.0
2024-09-25 15:40:00,88.84,88.95,88.81,88.93,23018.0,88.2504,88.3596,88.2206,88.3398,23018.0
2024-09-25 15:50:00,88.93,89.05,88.89,89.02,104007.0,88.3398,88.459,88.3,88.4292,104007.0
2024-09-26 09:30:00,90.37,90.47,90.06,90.13,328358.0,89.7702,89.8695,89.4623,89.5318,328358.0
2024-09-26 09:40:00,90.13,90.18,90.04,90.12,75578.0,89.5318,89.5815,89.4424,89.5219,75578.0
2024-09-26 09:50:00,90.12,90.15,89.99,90.09,55613.0,89.5219,89.5517,89.3927,89.4921,55613.0
2024-09-26 10:00:00,90.12,90.29,89.88,89.96,71417.0,89.5219,89.6907,89.2835,89.3629,71417.0
2024-09-26 10:10:00,89.97,90.03,89.95,89.95,12520.0,89.3729,89.4325,89.353,89.353,12520.0
2024-09-26 10:20:00,89.95,89.98,89.77,89.8,36308.0,89.353,89.3828,89.1742,89.204,36308.0
2024-09-26 10:30:00,89.86,90.06,89.76,90.03,40029.0,89.2636,89.4623,89.1643,89.4325,40029.0
2024-09-26 10:40:00,90.02,90.02,89.71,89.8,74854.0,89.4225,89.4225,89.1146,89.204,74854.0
2024-09-26 10:50:00,89.8,89.82,89.35,89.39,109139.0,89.204,89.2239,88.757,88.7967,109139.0
2024-09-26 11:00:00,89.33,89.66,89.29,89.6,66632.0,88.7371,89.0649,88.6974,89.0053,66632.0
2024-09-26 11:10:00,89.59,89.61,89.36,89.36,59715.0,88.9954,89.0153,88.7669,88.7669,59715.0
2024-09-26 11:20:00,89.33,89.42,89.3,89.42,25593.0,88.7371,88.8265,88.7073,88.8265,25593.0
2024-09-26 11:30:00,89.4,89.48,89.32,89.48,14790.0,88.8066,88.8861,88.7272,88.8861,14790.0
2024-09-26 11:40:00,89.51,89.61,89.45,89.51,27364.0,88.9159,89.0153,88.8563,88.9159,27364.0
2024-09-26 11:50:00,89.52,89.79,89.52,89.74,25884.0,88.9258,89.1941,88.9258,89.1444,25884.0
2024-09-26 12:00:00,89.75,89.75,89.48,89.58,17867.0,89.1543,89.1543,88.8861,88.9855,17867.0
2024-09-26 12:10:00,89.56,89.56,89.44,89.48,3153.0,88.9656,88.9656,88.8464,88.8861,3153.0
2024-09-26 12:20:00,89.49,89.53,89.36,89.37,22791.0,88.896,88.9358,88.7669,88.7768,22791.0
2024-09-26 12:30:00,89.38,89.41,89.32,89.39,5587.0,88.7868,88.8166,88.7272,88.7967,5587.0
2024-09-26 12:40:00,89.37,89.43,89.27,89.35,21635.0,88.7768,88.8364,88.6775,88.757,21635.0
2024-09-26 12:50:00,89.34,89.39,89.28,89.35,24692.0,88.747,88.7967,88.6874,88.757,24692.0
2024-09-26 13:00:00,89.34,89.42,89.29,89.31,20917.0,88.747,88.8265,88.6974,88.7172,20917.0
2024-09-26 13:10:00,89.31,89.38,88.97,89.05,104995.0,88.7172,88.7868,88.3795,88.459,104995.0
2024-09-26 13:20:00,89.06,89.35,89.06,89.34,26963.0,88.4689,88.757,88.4689,88.747,26963.0
2024-09-26 13:30:00,89.35,89.45,89.34,89.42,42458.0,88.757,88.8563,88.747,88.8265,42458.0
2024-09-26 13:40:00,89.43,89.52,89.43,89.5,34576.0,88.8364,88.9258,88.8364,88.906,34576.0
2024-09-26 13:50:00,89.52,89.53,89.47,89.48,9874.0,88.9258,88.9358,88.8762,88.8861,9874.0
2024-09-26 14:00:00,89.48,89.56,89.48,89.56,13416.0,88.8861,88.9656,88.8861,88.9656,13416.0
2024-09-26 14:10:00,89.56,89.86,89.55,89.74,79248.0,88.9656,89.2636,88.9557,89.1444,79248.0
2024-09-26 14:20:00,89.71,89.77,89.71,89.76,14079.0,89.1146,89.1742,89.1146,89.1643,14079.0
2024-09-26 14:30:00,89.74,89.76,89.63,89.7,9805.0,89.1444,89.1643,89.0351,89.1047,9805.0
2024-09-26 14:40:00,89.69,89.7,89.61,89.61,10138.0,89.0947,89.1047,89.0153,89.0153,10138.0
2024-09-26 14:50:00,89.66,89.73,89.65,89.69,8680.0,89.0649,89.1345,89.055,89.0947,8680.0
2024-09-26 15:00:00,89.66,89.7,89.64,89.67,2950.0,89.0649,89.1047,89.0451,89.0749,2950.0
2024-09-26 15:10:00,89.68,89.78,89.67,89.74,10619.0,89.0848,89.1841,89.0749,89.1444,10619.0
2024-09-26 15:20:00,89.73,89.74,89.61,89.65,16867.0,89.1345,89.1444,89.0153,89.055,16867.0
2024-09-26 15:30:00,89.61,89.67,89.58,89.62,6150.0,89.0153,89.0749,88.9855,89.0252,6150.0
2024-09-26 15:40:00,89.63,89.71,89.62,89.69,12417.0,89.0351,89.1146,89.0252,89.0947,12417.0
2024-09-26 15:50:00,89.71,89.86,89.6,89.68,118076.0,89.1146,89.2636,89.0053,89.0848,118076.0
2024-09-27 09:30:00,90.03,90.08,89.88,89.9,109223.0,89.4325,89.4821,89.2835,89.3033,109223.0
2024-09-27 09:40:00,89.9,89.98,89.84,89.89,44428.0,89.3033,89.3828,89.2437,89.2934,44428.0
2024-09-27 09:50:00,89.89,89.93,89.82,89.92,23512.0,89.2934,89.3331,89.2239,89.3232,23512.0
2024-09-27 10:00:00,89.94,90.11,89.78,89.97,66573.0,89.3431,89.5119,89.1841,89.3729,66573.0
2024-09-27 10:10:00,89.98,90.04,89.85,89.98,23114.0,89.3828,89.4424,89.2537,89.3828,23114.0
2024-09-27 10:20:00,90.0,90.26,89.97,90.19,50983.0,89.4027,89.6609,89.3729,89.5914,50983.0
2024-09-27 10:30:00,90.17,90.19,89.97,90.16,19180.0,89.5715,89.5914,89.3729,89.5616,19180.0
2024-09-27 10:40:00,90.15,90.17,90.06,90.06,15753.0,89.5517,89.5715,89.4623,89.4623,15753.0
2024-09-27 10:50:00,90.1,90.17,90.07,90.16,8907.0,89.502,89.5715,89.4722,89.5616,8907.0
2024-09-27 11:00:00,90.12,90.12,89.99,90.0,19997.0,89.5219,89.5219,89.3927,89.4027,19997.0
2024-09-27 11:10:00,90.03,90.07,89.89,89.89,64829.0,89.4325,89.4722,89.2934,89.2934,64829.0
2024-09-27 11:20:00,89.93,89.99,89.89,89.99,7473.0,89.3331,89.3927,89.2934,89.3927,7473.0
2024-09-27 11:30:00,89.92,89.92,89.83,89.89,23403.0,89.3232,89.3232,89.2338,89.2934,23403.0
2024-09-27 11:40:00,89.87,89.96,89.82,89.88,37409.0,89.2735,89.3629,89.2239,89.2835,37409.0
2024-09-27 11:50:00,89.8,89.82,89.72,89.72,40210.0,89.204,89.2239,89.1245,89.1245,40210.0
2024-09-27 12:00:00,89.73,89.77,89.64,89.65,176769.0,89.1345,89.1742,89.0451,89.055,176769.0
2024-09-27 12:10:00,89.64,89.72,89.55,89.62,41642.0,89.0451,89.1245,88.9557,89.0252,41642.0
2024-09-27 12:20:00,89.64,89.71,89.57,89.69,10840.0,89.0451,89.1146,88.9755,89.0947,10840.0
2024-09-27 12:30:00,89.65,89.73,89.62,89.67,21827.0,89.055,89.1345,89.0252,89.0749,21827.0
2024-09-27 12:40:00,89.68,89.68,89.62,89.63,7235.0,89.0848,89.0848,89.0252,89.0351,7235.0
2024-09-27 12:50:00,89.6,89.66,89.6,89.65,2000.0,89.0053,89.0649,89.0053,89.055,2000.0
2024-09-27 13:00:00,89.65,89.8,89.52,89.56,249499.0,89.055,89.204,88.9258,88.9656,249499.0
2024-09-27 13:10:00,89.56,89.62,89.53,89.54,4064.0,88.9656,89.0252,88.9358,88.9457,4064.0
2024-09-27 13:20:00,89.53,89.57,89.51,89.52,24863.0,88.9358,88.9755,88.9159,88.9258,24863.0
2024-09-27 13:30:00,89.51,89.55,89.45,89.47,18635.0,88.9159,88.9557,88.8563,88.8762,18635.0
2024-09-27 13:40:00,89.46,89.63,89.46,89.61,9400.0,88.8662,89.0351,88.8662,89.0153,9400.0
2024-09-27 13:50:00,89.64,89.73,89.63,89.73,7537.0,89.0451,89.1345,89.0351,89.1345,7537.0
2024-09-27 14:00:00,89.72,89.79,89.56,89.62,12668.0,89.1245,89.1941,88.9656,89.0252,12668.0
2024-09-27 14:10:00,89.59,89.63,89.54,89.55,8798.0,88.9954,89.0351,88.9457,88.9557,8798.0
2024-09-27 14:20:00,89.58,89.6,89.33,89.33,29040.0,88.9855,89.0053,88.7371,88.7371,29040.0
2024-09-27 14:30:00,89.35,89.36,89.1,89.25,68384.0,88.757,88.7669,88.5086,88.6576,68384.0
2024-09-27 14:40:00,89.24,89.56,89.24,89.55,13637.0,88.6477,88.9656,88.6477,88.9557,13637.0
2024-09-27 14:50:00,89.52,89.71,89.45,89.65,23367.0,88.9258,89.1146,88.8563,89.055,23367.0
2024-09-27 15:00:00,89.65,89.67,89.58,89.59,33798.0,89.055,89.0749,88.9855,88.9954,33798.0
2024-09-27 15:10:00,89.62,89.69,89.55,89.61,14221.0,89.0252,89.0947,88.9557,89.0153,14221.0
2024-09-27 15:20:00,89.63,89.64,89.48,89.59,20347.0,89.0351,89.0451,88.8861,88.9954,20347.0
2024-09-27 15:30:00,89.56,89.61,89.53,89.53,8336.0,88.9656,89.0153,88.9358,88.9358,8336.0
2024-09-27 15:40:00,89.52,89.53,89.42,89.42,29403.0,88.9258,88.9358,88.8265,88.8265,29403.0
2024-09-27 15:50:00,89.4,89.6,89.37,89.4,223411.0,88.8066,89.0053,88.7768,88.8066,223411.0
2024-09-30 09:30:00,89.08,89.4,89.07,89.31,94832.0,88.4888,88.8066,88.4788,88.7172,94832.0
2024-09-30 09:40:00,89.33,89.34,89.2,89.31,36396.0,88.7371,88.747,88.608,88.7172,36396.0
2024-09-30 09:50:00,89.33,89.34,89.18,89.19,43485.0,88.7371,88.747,88.5881,88.598,43485.0
2024-09-30 10:00:00,89.13,89.27,89.08,89.25,39874.0,88.5384,88.6775,88.4888,88.6576,39874.0
2024-09-30 10:10:00,89.22,89.25,89.1,89.12,9541.0,88.6278,88.6576,88.5086,88.5285,9541.0
2024-09-30 10:20:00,89.15,89.23,89.02,89.23,29507.0,88.5583,88.6378,88.4292,88.6378,29507.0
2024-09-30 10:30:00,89.27,89.4,89.22,89.23,31684.0,88.6775,88.8066,88.6278,88.6378,31684.0
2024-09-30 10:40:00,89.39,89.44,89.32,89.43,256850.0,88.7967,88.8464,88.7272,88.8364,256850.0
2024-09-30 10:50:00,89.4,89.4,89.33,89.36,17434.0,88.8066,88.8066,88.7371,88.7669,17434.0
2024-09-30 11:00:00,89.34,89.46,89.3,89.3,14012.0,88.747,88.8662,88.7073,88.7073,14012.0
2024-09-30 11:10:00,89.3,89.48,89.29,89.48,26502.0,88.7073,88.8861,88.6974,88.8861,26502.0
2024-09-30 11:20:00,89.43,89.47,89.36,89.43,4793.0,88.8364,88.8762,88.7669,88.8364,4793.0
2024-09-30 11:30:00,89.44,89.5,89.28,89.29,15749.0,88.8464,88.906,88.6874,88.6974,15749.0
2024-09-30 11:40:00,89.28,89.42,89.2,89.42,10706.0,88.6874,88.8265,88.608,88.8265,10706.0
2024-09-30 11:50:00,89.42,89.45,89.39,89.44,7060.0,88.8265,88.8563,88.7967,88.8464,7060.0
2024-09-30 12:00:00,89.42,89.63,89.42,89.55,10212.0,88.8265,89.0351,88.8265,88.9557,10212.0
2024-09-30 12:10:00,89.62,89.63,89.48,89.56,12785.0,89.0252,89.0351,88.8861,88.9656,12785.0
2024-09-30 12:20:00,89.55,89.63,89.53,89.56,16957.0,88.9557,89.0351,88.9358,88.9656,16957.0
2024-09-30 12:30:00,89.51,89.56,89.48,89.5,15447.0,88.9159,88.9656,88.8861,88.906,15447.0
2024-09-30 12:40:00,89.48,89.48,89.42,89.43,8852.0,88.8861,88.8861,88.8265,88.8364,8852.0
2024-09-30 12:50:00,89.44,89.46,89.44,89.46,3500.0,88.8464,88.8662,88.8464,88.8662,3500.0
2024-09-30 13:00:00,89.41,89.42,89.36,89.36,10652.0,88.8166,88.8265,88.7669,88.7669,10652.0
2024-09-30 13:10:00,89.35,89.37,89.23,89.37,63963.0,88.757,88.7768,88.6378,88.7768,63963.0
2024-09-30 13:20:00,89.35,89.42,89.28,89.28,18700.0,88.757,88.8265,88.6874,88.6874,18700.0
2024-09-30 13:30:00,89.27,89.34,89.27,89.32,4604.0,88.6775,88.747,88.6775,88.7272,4604.0
2024-09-30 13:40:00,89.31,89.36,89.3,89.36,5278.0,88.7172,88.7669,88.7073,88.7669,5278.0
2024-09-30 13:50:00,89.34,89.48,89.29,89.45,56677.0,88.747,88.8861,88.6974,88.8563,56677.0
2024-09-30 14:00:00,89.43,89.43,89.24,89.32,52106.0,88.8364,88.8364,88.6477,88.7272,52106.0
2024-09-30 14:10:00,89.3,89.3,88.77,88.78,89655.0,88.7073,88.7073,88.1808,88.1908,89655.0
2024-09-30 14:20:00,88.75,88.77,88.36,88.73,703171.0,88.161,88.1808,87.7735,88.1411,703171.0
2024-09-30 14:30:00,88.66,89.12,88.55,89.08,85203.0,88.0716,88.5285,87.9623,88.4888,85203.0
2024-09-30 14:40:00,89.08,89.29,89.06,89.16,71015.0,88.4888,88.6974,88.4689,88.5682,71015.0
2024-09-30 14:50:00,89.18,89.3,89.12,89.13,43617.0,88.5881,88.7073,88.5285,88.5384,43617.0
2024-09-30 15:00:00,89.1,89.14,88.92,89.08,48021.0,88.5086,88.5484,88.3298,88.4888,48021.0
2024-09-30 15:10:00,89.06,89.23,88.98,89.23,26449.0,88.4689,88.6378,88.3894,88.6378,26449.0
2024-09-30 15:20:00,89.23,89.25,89.13,89.22,60056.0,88.6378,88.6576,88.5384,88.6278,60056.0
2024-09-30 15:30:00,89.2,89.45,89.2,89.43,37026.0,88.608,88.8563,88.608,88.8364,37026.0
2024-09-30 15:40:00,89.38,89.81,89.38,89.7,151098.0,88.7868,89.2139,88.7868,89.1047,151098.0
2024-09-30 15:50:00,89.71,90.3,89.68,90.19,320995.0,89.1146,89.7007,89.0848,89.5914,320995.0
2024-10-01 09:30:00,89.98,90.0,88.85,89.03,267004.0,89.3828,89.4027,88.2603,88.4391,267004.0
2024-10-01 09:40:00,89.0,89.12,88.61,88.67,168849.0,88.4093,88.5285,88.0219,88.0815,168849.0
2024-10-01 09:50:00,88.69,88.8,88.45,88.78,190499.0,88.1014,88.2106,87.863,88.1908,190499.0
2024-10-01 10:00:00,88.76,89.0,88.25,88.25,227528.0,88.1709,88.4093,87.6643,87.6643,227528.0
2024-10-01 10:10:00,88.23,88.37,87.98,88.03,206642.0,87.6444,87.7835,87.3961,87.4457,206642.0
2024-10-01 10:20:00,88.02,88.53,87.92,88.14,145636.0,87.4358,87.9424,87.3365,87.555,145636.0
2024-10-01 10:30:00,88.13,88.39,87.86,88.37,109180.0,87.5451,87.8033,87.2769,87.7835,109180.0
2024-10-01 10:40:00,88.32,88.53,88.22,88.28,50958.0,87.7338,87.9424,87.6345,87.6941,50958.0
2024-10-01 10:50:00,88.27,88.35,88.12,88.31,37954.0,87.6841,87.7636,87.5351,87.7239,37954.0
2024-10-01 11:00:00,88.3,88.31,87.75,87.75,134296.0,87.7139,87.7239,87.1676,87.1676,134296.0
2024-10-01 11:10:00,87.74,87.84,87.66,87.81,91030.0,87.1577,87.257,87.0782,87.2272,91030.0
2024-10-01 11:20:00,87.82,88.29,87.79,88.25,56905.0,87.2371,87.704,87.2073,87.6643,56905.0
2024-10-01 11:30:00,88.23,88.55,88.18,88.55,101179.0,87.6444,87.9623,87.5947,87.9623,101179.0
2024-10-01 11:40:00,88.56,88.74,88.39,88.51,101081.0,87.9722,88.151,87.8033,87.9226,101081.0
2024-10-01 11:50:00,88.52,88.61,88.41,88.42,42969.0,87.9325,88.0219,87.8232,87.8332,42969.0
2024-10-01 12:00:00,88.38,88.71,88.32,88.62,57851.0,87.7934,88.1212,87.7338,88.0318,57851.0
2024-10-01 12:10:00,88.64,88.78,88.48,88.55,52022.0,88.0517,88.1908,87.8928,87.9623,52022.0
2024-10-01 12:20:00,88.57,88.65,88.37,88.55,12487.0,87.9822,88.0616,87.7835,87.9623,12487.0
2024-10-01 12:30:00,88.56,88.57,88.1,88.25,170324.0,87.9722,87.9822,87.5153,87.6643,170324.0
2024-10-01 12:40:00,88.26,88.36,87.85,87.99,33016.0,87.6742,87.7735,87.2669,87.406,33016.0
2024-10-01 12:50:00,88.02,88.56,88.02,88.4,84314.0,87.4358,87.9722,87.4358,87.8133,84314.0
2024-10-01 13:00:00,88.39,88.4,88.0,88.06,70040.0,87.8033,87.8133,87.4159,87.4755,70040.0
2024-10-01 13:10:00,88.14,88.18,87.79,87.79,42250.0,87.555,87.5947,87.2073,87.2073,42250.0
2024-10-01 13:20:00,87.88,87.98,87.75,87.79,32367.0,87.2967,87.3961,87.1676,87.2073,32367.0
2024-10-01 13:30:00,87.78,88.24,87.75,88.06,67990.0,87.1974,87.6543,87.1676,87.4755,67990.0
2024-10-01 13:40:00,88.05,88.39,88.03,88.27,55904.0,87.4656,87.8033,87.4457,87.6841,55904.0
2024-10-01 13:50:00,88.26,88.7,88.23,88.69,42071.0,87.6742,88.1113,87.6444,88.1014,42071.0
2024-10-01 14:00:00,88.71,88.93,88.71,88.92,115754.0,88.1212,88.3398,88.1212,88.3298,115754.0
2024-10-01 14:10:00,88.84,89.13,88.83,89.03,54139.0,88.2504,88.5384,88.2404,88.4391,54139.0
2024-10-01 14:20:00,89.02,89.09,88.93,89.06,69832.0,88.4292,88.4987,88.3398,88.4689,69832.0
2024-10-01 14:30:00,89.06,89.2,88.95,89.02,71256.0,88.4689,88.608,88.3596,88.4292,71256.0
2024-10-01 14:40:00,89.09,89.11,88.97,89.0,31923.0,88.4987,88.5186,88.3795,88.4093,31923.0
2024-10-01 14:50:00,89.02,89.1,88.9,89.04,23481.0,88.4292,88.5086,88.31,88.449,23481.0
2024-10-01 15:00:00,89.04,89.05,88.9,89.04,15078.0,88.449,88.459,88.31,88.449,15078.0
2024-10-01 15:10:00,88.95,88.95,88.79,88.91,69756.0,88.3596,88.3596,88.2007,88.3199,69756.0
2024-10-01 15:20:00,88.88,89.05,88.88,89.0,47132.0,88.2901,88.459,88.2901,88.4093,47132.0
2024-10-01 15:30:00,89.0,89.0,88.57,88.72,291237.0,88.4093,88.4093,87.9822,88.1312,291237.0
2024-10-01 15:40:00,88.74,88.82,88.57,88.59,51996.0,88.151,88.2305,87.9822,88.002,51996.0
2024-10-01 15:50:00,88.6,88.67,88.41,88.49,241057.0,88.012,88.0815,87.8232,87.9027,241057.0
2024-10-02 09:30:00,88.18,88.2,87.6,87.69,161075.0,87.5947,87.6146,87.0186,87.108,161075.0
2024-10-02 09:40:00,87.71,88.07,87.42,88.03,116339.0,87.1279,87.4855,86.8398,87.4457,116339.0
2024-10-02 09:50:00,88.04,88.13,87.95,87.97,70991.0,87.4557,87.5451,87.3663,87.3861,70991.0
2024-10-02 10:00:00,87.98,88.36,87.94,88.2,117659.0,87.3961,87.7735,87.3563,87.6146,117659.0
2024-10-02 10:10:00,88.15,88.44,88.15,88.4,51193.0,87.5649,87.853,87.5649,87.8133,51193.0
2024-10-02 10:20:00,88.43,88.55,88.08,88.36,79260.0,87.8431,87.9623,87.4954,87.7735,79260.0
2024-10-02 10:30:00,88.36,88.58,88.28,88.44,50454.0,87.7735,87.9921,87.6941,87.853,50454.0
2024-10-02 10:40:00,88.43,88.78,88.43,88.77,50138.0,87.8431,88.1908,87.8431,88.1808,50138.0
2024-10-02 10:50:00,88.8,88.8,88.33,88.37,57922.0,88.2106,88.2106,87.7437,87.7835,57922.0
2024-10-02 11:00:00,88.37,88.65,88.32,88.47,37464.0,87.7835,88.0616,87.7338,87.8828,37464.0
2024-10-02 11:10:00,88.55,88.84,88.47,88.83,24936.0,87.9623,88.2504,87.8828,88.2404,24936.0
2024-10-02 11:20:00,88.81,88.81,88.57,88.76,28910.0,88.2206,88.2206,87.9822,88.1709,28910.0
2024-10-02 11:30:00,88.78,88.83,88.72,88.73,28435.0,88.1908,88.2404,88.1312,88.1411,28435.0
2024-10-02 11:40:00,88.8,88.87,88.75,88.82,13174.0,88.2106,88.2802,88.161,88.2305,13174.0
2024-10-02 11:50:00,88.84,88.86,88.65,88.75,16989.0,88.2504,88.2702,88.0616,88.161,16989.0
2024-10-02 12:00:00,88.75,88.82,88.71,88.74,19926.0,88.161,88.2305,88.1212,88.151,19926.0
2024-10-02 12:10:00,88.8,88.82,88.6,88.6,17401.0,88.2106,88.2305,88.012,88.012,17401.0
2024-10-02 12:20:00,88.61,88.81,88.53,88.75,63625.0,88.0219,88.2206,87.9424,88.161,63625.0
2024-10-02 12:30:00,88.69,88.69,88.54,88.6,49648.0,88.1014,88.1014,87.9524,88.012,49648.0
2024-10-02 12:40:00,88.59,88.6,88.43,88.45,73287.0,88.002,88.012,87.8431,87.863,73287.0
2024-10-02 12:50:00,88.44,88.5,88.22,88.24,25872.0,87.853,87.9126,87.6345,87.6543,25872.0
2024-10-02 13:00:00,88.21,88.36,88.21,88.27,27888.0,87.6245,87.7735,87.6245,87.6841,27888.0
2024-10-02 13:10:00,88.31,88.33,88.2,88.3,18371.0,87.7239,87.7437,87.6146,87.7139,18371.0
2024-10-02 13:20:00,88.27,88.49,88.24,88.41,133767.0,87.6841,87.9027,87.6543,87.8232,133767.0
2024-10-02 13:30:00,88.4,88.42,88.15,88.37,60684.0,87.8133,87.8332,87.5649,87.7835,60684.0
2024-10-02 13:40:00,88.37,88.52,88.31,88.5,17632.0,87.7835,87.9325,87.7239,87.9126,17632.0
2024-10-02 13:50:00,88.55,88.63,88.52,88.61,22283.0,87.9623,88.0418,87.9325,88.0219,22283.0
2024-10-02 14:00:00,88.61,88.68,88.6,88.62,11759.0,88.0219,88.0914,88.012,88.0318,11759.0
2024-10-02 14:10:00,88.65,88.65,88.6,88.62,9679.0,88.0616,88.0616,88.012,88.0318,9679.0
2024-10-02 14:20:00,88.6,88.6,88.2,88.39,41113.0,88.012,88.012,87.6146,87.8033,41113.0
2024-10-02 14:30:00,88.41,88.52,88.39,88.47,27377.0,87.8232,87.9325,87.8033,87.8828,27377.0
2024-10-02 14:40:00,88.5,88.59,88.49,88.58,17450.0,87.9126,88.002,87.9027,87.9921,17450.0
2024-10-02 14:50:00,88.6,88.6,88.52,88.54,4267.0,88.012,88.012,87.9325,87.9524,4267.0
2024-10-02 15:00:00,88.55,88.66,88.52,88.61,9704.0,87.9623,88.0716,87.9325,88.0219,9704.0
2024-10-02 15:10:00,88.65,88.66,88.61,88.66,4532.0,88.0616,88.0716,88.0219,88.0716,4532.0
2024-10-02 15:20:00,88.68,88.69,88.6,88.66,30219.0,88.0914,88.1014,88.012,88.0716,30219.0
2024-10-02 15:30:00,88.65,88.67,88.56,88.61,23072.0,88.0616,88.0815,87.9722,88.0219,23072.0
2024-10-02 15:40:00,88.61,88.72,88.54,88.72,15329.0,88.0219,88.1312,87.9524,88.1312,15329.0
2024-10-02 15:50:00,88.7,88.7,88.5,88.53,83693.0,88.1113,88.1113,87.9126,87.9424,83693.0
2024-10-03 09:30:00,88.08,88.32,88.0,88.03,149519.0,87.4954,87.7338,87.4159,87.4457,149519.0
2024-10-03 09:40:00,88.05,88.19,87.94,87.94,39258.0,87.4656,87.6047,87.3563,87.3563,39258.0
2024-10-03 09:50:00,87.99,88.35,87.9,88.22,32069.0,87.406,87.7636,87.3166,87.6345,32069.0
2024-10-03 10:00:00,88.23,88.76,88.21,88.75,142033.0,87.6444,88.1709,87.6245,88.161,142033.0
2024-10-03 10:10:00,88.78,88.82,88.04,88.42,136094.0,88.1908,88.2305,87.4557,87.8332,136094.0
2024-10-03 10:20:00,88.41,88.42,87.88,88.01,153947.0,87.8232,87.8332,87.2967,87.4259,153947.0
2024-10-03 10:30:00,88.0,88.4,87.79,88.22,77523.0,87.4159,87.8133,87.2073,87.6345,77523.0
2024-10-03 10:40:00,88.29,88.32,87.72,88.07,71796.0,87.704,87.7338,87.1378,87.4855,71796.0
2024-10-03 10:50:00,88.13,88.41,87.83,87.86,46563.0,87.5451,87.8232,87.2471,87.2769,46563.0
2024-10-03 11:00:00,87.84,88.05,87.71,88.01,29050.0,87.257,87.4656,87.1279,87.4259,29050.0
2024-10-03 11:10:00,88.01,88.11,87.88,88.01,17128.0,87.4259,87.5252,87.2967,87.4259,17128.0
2024-10-03 11:20:00,88.03,88.25,87.94,88.1,22895.0,87.4457,87.6643,87.3563,87.5153,22895.0
2024-10-03 11:30:00,88.1,88.31,88.1,88.23,22640.0,87.5153,87.7239,87.5153,87.6444,22640.0
2024-10-03 11:40:00,88.24,88.5,88.24,88.37,46643.0,87.6543,87.9126,87.6543,87.7835,46643.0
2024-10-03 11:50:00,88.46,88.57,88.39,88.39,59410.0,87.8729,87.9822,87.8033,87.8033,59410.0
2024-10-03 12:00:00,88.41,88.52,88.38,88.46,10726.0,87.8232,87.9325,87.7934,87.8729,10726.0
2024-10-03 12:10:00,88.49,88.53,88.46,88.51,4208.0,87.9027,87.9424,87.8729,87.9226,4208.0
2024-10-03 12:20:00,88.5,88.61,88.5,88.52,12978.0,87.9126,88.0219,87.9126,87.9325,12978.0
2024-10-03 12:30:00,88.47,88.47,88.28,88.31,11141.0,87.8828,87.8828,87.6941,87.7239,11141.0
2024-10-03 12:40:00,88.25,88.26,87.73,87.82,49033.0,87.6643,87.6742,87.1477,87.2371,49033.0
2024-10-03 12:50:00,87.74,87.93,87.6,87.77,92261.0,87.1577,87.3464,87.0186,87.1875,92261.0
2024-10-03 13:00:00,87.73,87.74,87.49,87.66,66458.0,87.1477,87.1577,86.9093,87.0782,66458.0
2024-10-03 13:10:00,87.62,87.74,87.6,87.61,21977.0,87.0385,87.1577,87.0186,87.0285,21977.0
2024-10-03 13:20:00,87.65,88.08,87.64,87.78,95307.0,87.0683,87.4954,87.0583,87.1974,95307.0
2024-10-03 13:30:00,87.76,88.03,87.75,87.84,50584.0,87.1775,87.4457,87.1676,87.257,50584.0
2024-10-03 13:40:00,87.85,87.96,87.68,87.86,42179.0,87.2669,87.3762,87.0981,87.2769,42179.0
2024-10-03 13:50:00,87.83,87.98,87.82,87.97,17406.0,87.2471,87.3961,87.2371,87.3861,17406.0
2024-10-03 14:00:00,87.98,88.06,87.91,87.98,21454.0,87.3961,87.4755,87.3265,87.3961,21454.0
2024-10-03 14:10:00,87.97,88.05,87.97,88.03,4134.0,87.3861,87.4656,87.3861,87.4457,4134.0
2024-10-03 14:20:00,88.07,88.07,87.79,88.0,27773.0,87.4855,87.4855,87.2073,87.4159,27773.0
2024-10-03 14:30:00,87.91,87.97,87.87,87.96,20301.0,87.3265,87.3861,87.2868,87.3762,20301.0
2024-10-03 14:40:00,87.97,88.0,87.93,87.94,7964.0,87.3861,87.4159,87.3464,87.3563,7964.0
2024-10-03 14:50:00,87.96,88.01,87.87,87.89,14402.0,87.3762,87.4259,87.2868,87.3067,14402.0
2024-10-03 15:00:00,87.86,87.86,87.7,87.8,17407.0,87.2769,87.2769,87.1179,87.2173,17407.0
2024-10-03 15:10:00,87.77,87.8,87.7,87.8,7566.0,87.1875,87.2173,87.1179,87.2173,7566.0
2024-10-03 15:20:00,87.79,87.9,87.74,87.8,33250.0,87.2073,87.3166,87.1577,87.2173,33250.0
2024-10-03 15:30:00,87.8,87.93,87.78,87.92,11346.0,87.2173,87.3464,87.1974,87.3365,11346.0
2024-10-03 15:40:00,87.92,88.0,87.78,88.0,33989.0,87.3365,87.4159,87.1974,87.4159,33989.0
2024-10-03 15:50:00,87.98,88.34,87.89,88.2,168204.0,87.3961,87.7537,87.3067,87.6146,168204.0
2024-10-04 09:30:00,89.57,89.67,89.26,89.44,221354.0,88.9755,89.0749,88.6676,88.8464,221354.0
2024-10-04 09:40:00,89.46,89.6,89.4,89.46,66893.0,88.8662,89.0053,88.8066,88.8662,66893.0
2024-10-04 09:50:00,89.49,89.5,88.82,88.87,113792.0,88.896,88.906,88.2305,88.2802,113792.0
2024-10-04 10:00:00,88.84,89.18,88.56,88.63,85987.0,88.2504,88.5881,87.9722,88.0418,85987.0
2024-10-04 10:10:00,88.61,89.17,88.45,88.98,164683.0,88.0219,88.5782,87.863,88.3894,164683.0
2024-10-04 10:20:00,88.94,88.95,88.33,88.46,73890.0,88.3497,88.3596,87.7437,87.8729,73890.0
2024-10-04 10:30:00,88.47,88.53,88.29,88.34,144769.0,87.8828,87.9424,87.704,87.7537,144769.0
2024-10-04 10:40:00,88.37,88.69,88.37,88.65,67953.0,87.7835,88.1014,87.7835,88.0616,67953.0
2024-10-04 10:50:00,88.71,88.84,88.66,88.8,66955.0,88.1212,88.2504,88.0716,88.2106,66955.0
2024-10-04 11:00:00,88.87,89.06,88.87,88.95,33091.0,88.2802,88.4689,88.2802,88.3596,33091.0
2024-10-04 11:10:00,88.97,89.02,88.66,88.78,39761.0,88.3795,88.4292,88.0716,88.1908,39761.0
2024-10-04 11:20:00,88.74,88.74,88.32,88.48,46243.0,88.151,88.151,87.7338,87.8928,46243.0
2024-10-04 11:30:00,88.42,88.53,88.31,88.51,21239.0,87.8332,87.9424,87.7239,87.9226,21239.0
2024-10-04 11:40:00,88.59,88.75,88.49,88.49,25124.0,88.002,88.161,87.9027,87.9027,25124.0
2024-10-04 11:50:00,88.61,88.98,88.6,88.97,19955.0,88.0219,88.3894,88.012,88.3795,19955.0
2024-10-04 12:00:00,88.99,89.08,88.77,88.8,37661.0,88.3994,88.4888,88.1808,88.2106,37661.0
2024-10-04 12:10:00,88.75,88.88,88.75,88.88,56318.0,88.161,88.2901,88.161,88.2901,56318.0
2024-10-04 12:20:00,88.9,88.92,88.68,88.79,19205.0,88.31,88.3298,88.0914,88.2007,19205.0
2024-10-04 12:30:00,88.73,89.25,88.71,89.19,28222.0,88.1411,88.6576,88.1212,88.598,28222.0
2024-10-04 12:40:00,89.18,89.3,89.1,89.23,37279.0,88.5881,88.7073,88.5086,88.6378,37279.0
2024-10-04 12:50:00,89.2,89.22,89.04,89.17,8204.0,88.608,88.6278,88.449,88.5782,8204.0
2024-10-04 13:00:00,89.16,89.18,89.08,89.08,13689.0,88.5682,88.5881,88.4888,88.4888,13689.0
2024-10-04 13:10:00,89.06,89.28,89.06,89.27,22083.0,88.4689,88.6874,88.4689,88.6775,22083.0
2024-10-04 13:20:00,89.31,89.33,89.16,89.16,12808.0,88.7172,88.7371,88.5682,88.5682,12808.0
2024-10-04 13:30:00,89.17,89.28,88.72,89.0,55995.0,88.5782,88.6874,88.1312,88.4093,55995.0
2024-10-04 13:40:00,89.01,89.32,89.0,89.18,19477.0,88.4192,88.7272,88.4093,88.5881,19477.0
2024-10-04 13:50:00,89.17,89.18,88.88,88.89,18261.0,88.5782,88.5881,88.2901,88.3,18261.0
2024-10-04 14:00:00,88.88,88.98,88.88,88.95,24137.0,88.2901,88.3894,88.2901,88.3596,24137.0
2024-10-04 14:10:00,88.95,88.96,88.75,88.95,32045.0,88.3596,88.3696,88.161,88.3596,32045.0
2024-10-04 14:20:00,88.95,89.1,88.94,89.08,17571.0,88.3596,88.5086,88.3497,88.4888,17571.0
2024-10-04 14:30:00,89.08,89.14,89.03,89.1,23350.0,88.4888,88.5484,88.4391,88.5086,23350.0
2024-10-04 14:40:00,89.09,89.17,89.09,89.17,6500.0,88.4987,88.5782,88.4987,88.5782,6500.0
2024-10-04 14:50:00,89.2,89.31,89.19,89.31,15124.0,88.608,88.7172,88.598,88.7172,15124.0
2024-10-04 15:00:00,89.31,89.31,89.21,89.3,16291.0,88.7172,88.7172,88.6179,88.7073,16291.0
2024-10-04 15:10:00,89.29,89.32,89.24,89.31,14335.0,88.6974,88.7272,88.6477,88.7172,14335.0
2024-10-04 15:20:00,89.31,89.52,89.3,89.49,40922.0,88.7172,88.9258,88.7073,88.896,40922.0
2024-10-04 15:30:00,89.47,89.68,89.44,89.62,33331.0,88.8762,89.0848,88.8464,89.0252,33331.0
2024-10-04 15:40:00,89.6,89.7,89.54,89.63,41736.0,89.0053,89.1047,88.9457,89.0351,41736.0
2024-10-04 15:50:00,89.63,89.89,89.58,89.75,61481.0,89.0351,89.2934,88.9855,89.1543,61481.0
2024-10-07 09:30:00,89.21,89.32,89.06,89.23,157070.0,88.6179,88.7272,88.4689,88.6378,157070.0
2024-10-07 09:40:00,89.23,89.29,89.05,89.16,33169.0,88.6378,88.6974,88.459,88.5682,33169.0
2024-10-07 09:50:00,89.17,89.21,88.98,89.03,53016.0,88.5782,88.6179,88.3894,88.4391,53016.0
2024-10-07 10:00:00,89.05,89.34,89.04,89.21,67632.0,88.459,88.747,88.449,88.6179,67632.0
2024-10-07 10:10:00,89.2,89.42,89.1,89.38,34027.0,88.608,88.8265,88.5086,88.7868,34027.0
2024-10-07 10:20:00,89.37,89.37,89.21,89.3,25140.0,88.7768,88.7768,88.6179,88.7073,25140.0
2024-10-07 10:30:00,89.28,89.32,89.2,89.22,333021.0,88.6874,88.7272,88.608,88.6278,333021.0
2024-10-07 10:40:00,89.23,89.28,89.12,89.18,26626.0,88.6378,88.6874,88.5285,88.5881,26626.0
2024-10-07 10:50:00,89.18,89.3,89.17,89.24,68394.0,88.5881,88.7073,88.5782,88.6477,68394.0
2024-10-07 11:00:00,89.18,89.18,89.02,89.16,61901.0,88.5881,88.5881,88.4292,88.5682,61901.0
2024-10-07 11:10:00,89.16,89.35,89.14,89.34,98625.0,88.5682,88.757,88.5484,88.747,98625.0
2024-10-07 11:20:00,89.33,89.37,89.26,89.3,47158.0,88.7371,88.7768,88.6676,88.7073,47158.0
2024-10-07 11:30:00,89.34,89.36,89.24,89.25,30054.0,88.747,88.7669,88.6477,88.6576,30054.0
2024-10-07 11:40:00,89.35,89.36,89.2,89.21,9011.0,88.757,88.7669,88.608,88.6179,9011.0
2024-10-07 11:50:00,89.2,89.26,89.15,89.18,25547.0,88.608,88.6676,88.5583,88.5881,25547.0
2024-10-07 12:00:00,89.16,89.18,89.0,89.02,58382.0,88.5682,88.5881,88.4093,88.4292,58382.0
2024-10-07 12:10:00,88.96,89.17,88.86,89.13,54147.0,88.3696,88.5782,88.2702,88.5384,54147.0
2024-10-07 12:20:00,89.13,89.19,89.12,89.12,24779.0,88.5384,88.598,88.5285,88.5285,24779.0
2024-10-07 12:30:00,89.13,89.13,88.99,89.06,24280.0,88.5384,88.5384,88.3994,88.4689,24280.0
2024-10-07 12:40:00,89.02,89.02,88.93,89.0,4886.0,88.4292,88.4292,88.3398,88.4093,4886.0
2024-10-07 12:50:00,89.01,89.03,88.94,89.03,3957.0,88.4192,88.4391,88.3497,88.4391,3957.0
2024-10-07 13:00:00,89.02,89.1,89.0,89.03,10188.0,88.4292,88.5086,88.4093,88.4391,10188.0
2024-10-07 13:10:00,89.09,89.13,89.07,89.09,36124.0,88.4987,88.5384,88.4788,88.4987,36124.0
2024-10-07 13:20:00,89.1,89.1,88.93,89.02,17236.0,88.5086,88.5086,88.3398,88.4292,17236.0
2024-10-07 13:30:00,88.9,88.98,88.86,88.96,12885.0,88.31,88.3894,88.2702,88.3696,12885.0
2024-10-07 13:40:00,88.89,88.94,88.86,88.86,17695.0,88.3,88.3497,88.2702,88.2702,17695.0
2024-10-07 13:50:00,88.86,88.95,88.77,88.95,34961.0,88.2702,88.3596,88.1808,88.3596,34961.0
2024-10-07 14:00:00,88.94,88.95,88.67,88.71,19812.0,88.3497,88.3596,88.0815,88.1212,19812.0
2024-10-07 14:10:00,88.7,88.8,88.69,88.7,24957.0,88.1113,88.2106,88.1014,88.1113,24957.0
2024-10-07 14:20:00,88.71,88.75,88.67,88.67,20250.0,88.1212,88.161,88.0815,88.0815,20250.0
2024-10-07 14:30:00,88.66,88.66,88.15,88.36,156437.0,88.0716,88.0716,87.5649,87.7735,156437.0
2024-10-07 14:40:00,88.35,88.49,87.79,87.9,125719.0,87.7636,87.9027,87.2073,87.3166,125719.0
2024-10-07 14:50:00,87.87,88.04,87.76,87.8,64077.0,87.2868,87.4557,87.1775,87.2173,64077.0
2024-10-07 15:00:00,87.82,88.22,87.78,88.16,59324.0,87.2371,87.6345,87.1974,87.5749,59324.0
2024-10-07 15:10:00,88.17,88.19,88.06,88.16,80458.0,87.5848,87.6047,87.4755,87.5749,80458.0
2024-10-07 15:20:00,88.15,88.28,88.12,88.15,44099.0,87.5649,87.6941,87.5351,87.5649,44099.0
2024-10-07 15:30:00,88.17,88.2,87.83,87.99,70158.0,87.5848,87.6146,87.2471,87.406,70158.0
2024-10-07 15:40:00,87.99,88.0,87.81,87.99,109265.0,87.406,87.4159,87.2272,87.406,109265.0
2024-10-07 15:50:00,88.0,88.39,87.95,88.14,129127.0,87.4159,87.8033,87.3663,87.555,129127.0
2024-10-08 09:30:00,88.91,88.94,88.68,88.71,153610.0,88.3199,88.3497,88.0914,88.1212,153610.0
2024-10-08 09:40:00,88.69,88.85,88.65,88.81,64292.0,88.1014,88.2603,88.0616,88.2206,64292.0
2024-10-08 09:50:00,88.77,89.06,88.7,89.01,67179.0,88.1808,88.4689,88.1113,88.4192,67179.0
2024-10-08 10:00:00,89.05,89.2,89.05,89.12,65771.0,88.459,88.608,88.459,88.5285,65771.0
2024-10-08 10:10:00,89.12,89.14,88.92,89.05,25203.0,88.5285,88.5484,88.3298,88.459,25203.0
2024-10-08 10:20:00,89.02,89.09,88.97,89.07,6084.0,88.4292,88.4987,88.3795,88.4788,6084.0
2024-10-08 10:30:00,89.05,89.17,89.03,89.13,43561.0,88.459,88.5782,88.4391,88.5384,43561.0
2024-10-08 10:40:00,89.11,89.58,89.11,89.43,159308.0,88.5186,88.9855,88.5186,88.8364,159308.0
2024-10-08 10:50:00,89.41,89.46,89.3,89.38,38537.0,88.8166,88.8662,88.7073,88.7868,38537.0
2024-10-08 11:00:00,89.36,89.44,89.35,89.37,47242.0,88.7669,88.8464,88.757,88.7768,47242.0
2024-10-08 11:10:00,89.37,89.37,89.2,89.29,20767.0,88.7768,88.7768,88.608,88.6974,20767.0
2024-10-08 11:20:00,89.31,89.4,89.24,89.39,67640.0,88.7172,88.8066,88.6477,88.7967,67640.0
2024-10-08 11:30:00,89.4,89.42,89.34,89.37,17093.0,88.8066,88.8265,88.747,88.7768,17093.0
2024-10-08 11:40:00,89.37,89.45,89.37,89.4,18549.0,88.7768,88.8563,88.7768,88.8066,18549.0
2024-10-08 11:50:00,89.44,89.52,89.42,89.5,17511.0,88.8464,88.9258,88.8265,88.906,17511.0
2024-10-08 12:00:00,89.49,89.5,89.26,89.31,35165.0,88.896,88.906,88.6676,88.7172,35165.0
2024-10-08 12:10:00,89.38,89.39,89.28,89.36,15466.0,88.7868,88.7967,88.6874,88.7669,15466.0
2024-10-08 12:20:00,89.35,89.45,89.33,89.41,5138.0,88.757,88.8563,88.7371,88.8166,5138.0
2024-10-08 12:30:00,89.41,89.49,89.4,89.44,13027.0,88.8166,88.896,88.8066,88.8464,13027.0
2024-10-08 12:40:00,89.45,89.48,89.32,89.35,34931.0,88.8563,88.8861,88.7272,88.757,34931.0
2024-10-08 12:50:00,89.34,89.39,89.32,89.37,16455.0,88.747,88.7967,88.7272,88.7768,16455.0
2024-10-08 13:00:00,89.4,89.4,88.97,89.0,30861.0,88.8066,88.8066,88.3795,88.4093,30861.0
2024-10-08 13:10:00,89.03,89.18,89.0,89.1,45865.0,88.4391,88.5881,88.4093,88.5086,45865.0
2024-10-08 13:20:00,89.1,89.21,89.1,89.17,16220.0,88.5086,88.6179,88.5086,88.5782,16220.0
2024-10-08 13:30:00,89.16,89.26,89.16,89.18,8927.0,88.5682,88.6676,88.5682,88.5881,8927.0
2024-10-08 13:40:00,89.19,89.25,89.19,89.22,19011.0,88.598,88.6576,88.598,88.6278,19011.0
2024-10-08 13:50:00,89.22,89.34,89.2,89.34,31162.0,88.6278,88.747,88.608,88.747,31162.0
2024-10-08 14:00:00,89.35,89.39,89.33,89.35,8847.0,88.757,88.7967,88.7371,88.757,8847.0
2024-10-08 14:10:00,89.38,89.41,89.37,89.4,4549.0,88.7868,88.8166,88.7768,88.8066,4549.0
2024-10-08 14:20:00,89.39,89.42,89.34,89.4,17087.0,88.7967,88.8265,88.747,88.8066,17087.0
2024-10-08 14:30:00,89.39,89.64,89.37,89.54,26165.0,88.7967,89.0451,88.7768,88.9457,26165.0
2024-10-08 14:40:00,89.59,89.59,89.51,89.55,22513.0,88.9954,88.9954,88.9159,88.9557,22513.0
2024-10-08 14:50:00,89.57,89.69,89.57,89.64,10041.0,88.9755,89.0947,88.9755,89.0451,10041.0
2024-10-08 15:00:00,89.64,89.64,89.53,89.57,47099.0,89.0451,89.0451,88.9358,88.9755,47099.0
2024-10-08 15:10:00,89.57,89.69,89.56,89.68,6720.0,88.9755,89.0947,88.9656,89.0848,6720.0
2024-10-08 15:20:00,89.68,89.72,89.6,89.68,45122.0,89.0848,89.1245,89.0053,89.0848,45122.0
2024-10-08 15:30:00,89.67,89.92,89.66,89.91,39324.0,89.0749,89.3232,89.0649,89.3133,39324.0
2024-10-08 15:40:00,89.91,89.91,89.82,89.86,43391.0,89.3133,89.3133,89.2239,89.2636,43391.0
2024-10-08 15:50:00,89.85,89.96,89.72,89.78,145491.0,89.2537,89.3629,89.1245,89.1841,145491.0
2024-10-09 09:30:00,89.77,89.81,89.58,89.78,77046.0,89.1742,89.2139,88.9855,89.1841,77046.0
2024-10-09 09:40:00,89.81,89.95,89.75,89.84,71731.0,89.2139,89.353,89.1543,89.2437,71731.0
2024-10-09 09:50:00,89.87,89.91,89.8,89.88,23246.0,89.2735,89.3133,89.204,89.2835,23246.0
2024-10-09 10:00:00,89.93,90.01,89.86,89.94,44447.0,89.3331,89.4126,89.2636,89.3431,44447.0
2024-10-09 10:10:00,89.94,90.03,89.87,89.94,29202.0,89.3431,89.4325,89.2735,89.3431,29202.0
2024-10-09 10:20:00,89.94,90.16,89.94,90.07,27125.0,89.3431,89.5616,89.3431,89.4722,27125.0
2024-10-09 10:30:00,90.05,90.12,90.01,90.12,38607.0,89.4523,89.5219,89.4126,89.5219,38607.0
2024-10-09 10:40:00,90.13,90.14,90.06,90.13,29106.0,89.5318,89.5417,89.4623,89.5318,29106.0
2024-10-09 10:50:00,90.13,90.32,90.13,90.32,30682.0,89.5318,89.7205,89.5318,89.7205,30682.0
2024-10-09 11:00:00,90.31,90.46,90.3,90.42,37440.0,89.7106,89.8596,89.7007,89.8199,37440.0
2024-10-09 11:10:00,90.42,90.52,90.41,90.5,33239.0,89.8199,89.9192,89.8099,89.8993,33239.0
2024-10-09 11:20:00,90.51,90.63,90.49,90.56,53494.0,89.9093,90.0285,89.8894,89.9589,53494.0
2024-10-09 11:30:00,90.57,90.75,90.57,90.7,29987.0,89.9689,90.1477,89.9689,90.098,29987.0
2024-10-09 11:40:00,90.76,90.91,90.75,90.89,20998.0,90.1576,90.3066,90.1477,90.2868,20998.0
2024-10-09 11:50:00,90.9,90.98,90.89,90.92,24752.0,90.2967,90.3762,90.2868,90.3166,24752.0
2024-10-09 12:00:00,90.91,90.91,90.72,90.85,36633.0,90.3066,90.3066,90.1179,90.247,36633.0
2024-10-09 12:10:00,90.86,90.88,90.63,90.63,30130.0,90.257,90.2768,90.0285,90.0285,30130.0
2024-10-09 12:20:00,90.6,90.77,90.6,90.73,17080.0,89.9987,90.1676,89.9987,90.1278,17080.0
2024-10-09 12:30:00,90.7,90.76,90.68,90.73,12720.0,90.098,90.1576,90.0782,90.1278,12720.0
2024-10-09 12:40:00,90.74,90.8,90.69,90.74,8945.0,90.1378,90.1974,90.0881,90.1378,8945.0
2024-10-09 12:50:00,90.75,90.75,90.52,90.65,31778.0,90.1477,90.1477,89.9192,90.0484,31778.0
2024-10-09 13:00:00,90.59,90.62,90.54,90.58,22977.0,89.9887,90.0185,89.9391,89.9788,22977.0
2024-10-09 13:10:00,90.6,90.85,90.6,90.78,31358.0,89.9987,90.247,89.9987,90.1775,31358.0
2024-10-09 13:20:00,90.79,90.83,90.77,90.8,6116.0,90.1874,90.2272,90.1676,90.1974,6116.0
2024-10-09 13:30:00,90.76,90.84,90.75,90.77,81071.0,90.1576,90.2371,90.1477,90.1676,81071.0
2024-10-09 13:40:00,90.78,90.81,90.73,90.73,16751.0,90.1775,90.2073,90.1278,90.1278,16751.0
2024-10-09 13:50:00,90.73,90.73,90.34,90.57,82192.0,90.1278,90.1278,89.7404,89.9689,82192.0
2024-10-09 14:00:00,90.58,90.73,90.54,90.7,18030.0,89.9788,90.1278,89.9391,90.098,18030.0
2024-10-09 14:10:00,90.64,90.65,90.55,90.56,29305.0,90.0384,90.0484,89.949,89.9589,29305.0
2024-10-09 14:20:00,90.55,90.8,90.5,90.77,33041.0,89.949,90.1974,89.8993,90.1676,33041.0
2024-10-09 14:30:00,90.73,90.78,90.65,90.7,10751.0,90.1278,90.1775,90.0484,90.098,10751.0
2024-10-09 14:40:00,90.69,90.79,90.69,90.79,21573.0,90.0881,90.1874,90.0881,90.1874,21573.0
2024-10-09 14:50:00,90.75,90.79,90.67,90.7,14776.0,90.1477,90.1874,90.0682,90.098,14776.0
2024-10-09 15:00:00,90.72,90.74,90.57,90.66,72504.0,90.1179,90.1378,89.9689,90.0583,72504.0
2024-10-09 15:10:00,90.62,90.79,90.62,90.78,23655.0,90.0185,90.1874,90.0185,90.1775,23655.0
2024-10-09 15:20:00,90.8,90.91,90.8,90.88,35133.0,90.1974,90.3066,90.1974,90.2768,35133.0
2024-10-09 15:30:00,90.88,91.13,90.86,91.02,81200.0,90.2768,90.5252,90.257,90.4159,81200.0
2024-10-09 15:40:00,91.01,91.01,90.92,90.99,33020.0,90.406,90.406,90.3166,90.3861,33020.0
2024-10-09 15:50:00,90.99,91.18,90.98,91.0,197838.0,90.3861,90.5748,90.3762,90.396,197838.0
2024-10-10 09:30:00,90.56,90.61,90.31,90.42,130222.0,89.9589,90.0086,89.7106,89.8199,130222.0
2024-10-10 09:40:00,90.44,90.51,90.19,90.23,102024.0,89.8397,89.9093,89.5914,89.6311,102024.0
2024-10-10 09:50:00,90.21,90.72,90.2,90.46,93331.0,89.6113,90.1179,89.6013,89.8596,93331.0
2024-10-10 10:00:00,90.44,90.72,90.44,90.69,45249.0,89.8397,90.1179,89.8397,90.0881,45249.0
2024-10-10 10:10:00,90.68,90.82,90.63,90.63,65839.0,90.0782,90.2172,90.0285,90.0285,65839.0
2024-10-10 10:20:00,90.66,90.67,90.54,90.61,44403.0,90.0583,90.0682,89.9391,90.0086,44403.0
2024-10-10 10:30:00,90.62,90.68,90.49,90.57,22189.0,90.0185,90.0782,89.8894,89.9689,22189.0
2024-10-10 10:40:00,90.58,90.7,90.51,90.58,30729.0,89.9788,90.098,89.9093,89.9788,30729.0
2024-10-10 10:50:00,90.56,90.64,90.37,90.45,38190.0,89.9589,90.0384,89.7702,89.8497,38190.0
2024-10-10 11:00:00,90.46,90.65,90.36,90.58,35399.0,89.8596,90.0484,89.7603,89.9788,35399.0
2024-10-10 11:10:00,90.61,90.81,90.6,90.73,27612.0,90.0086,90.2073,89.9987,90.1278,27612.0
2024-10-10 11:20:00,90.71,90.75,90.66,90.73,10120.0,90.108,90.1477,90.0583,90.1278,10120.0
2024-10-10 11:30:00,90.71,90.74,90.6,90.69,17002.0,90.108,90.1378,89.9987,90.0881,17002.0
2024-10-10 11:40:00,90.78,90.8,90.67,90.77,8273.0,90.1775,90.1974,90.0682,90.1676,8273.0
2024-10-10 11:50:00,90.73,90.94,90.72,90.94,13987.0,90.1278,90.3364,90.1179,90.3364,13987.0
2024-10-10 12:00:00,90.93,91.02,90.9,91.0,13792.0,90.3265,90.4159,90.2967,90.396,13792.0
2024-10-10 12:10:00,91.04,91.12,91.02,91.09,17769.0,90.4358,90.5152,90.4159,90.4854,17769.0
2024-10-10 12:20:00,91.1,91.12,90.92,90.98,18956.0,90.4954,90.5152,90.3166,90.3762,18956.0
2024-10-10 12:30:00,90.99,90.99,90.83,90.96,48470.0,90.3861,90.3861,90.2272,90.3563,48470.0
2024-10-10 12:40:00,90.96,90.96,90.58,90.68,97916.0,90.3563,90.3563,89.9788,90.0782,97916.0
2024-10-10 12:50:00,90.66,90.75,90.64,90.69,9174.0,90.0583,90.1477,90.0384,90.0881,9174.0
2024-10-10 13:00:00,90.7,90.73,90.44,90.48,41043.0,90.098,90.1278,89.8397,89.8795,41043.0
2024-10-10 13:10:00,90.46,90.62,90.45,90.61,25929.0,89.8596,90.0185,89.8497,90.0086,25929.0
2024-10-10 13:20:00,90.62,90.81,90.62,90.76,16307.0,90.0185,90.2073,90.0185,90.1576,16307.0
2024-10-10 13:30:00,90.77,90.84,90.73,90.75,19603.0,90.1676,90.2371,90.1278,90.1477,19603.0
2024-10-10 13:40:00,90.75,90.78,90.55,90.55,29110.0,90.1477,90.1775,89.949,89.949,29110.0
2024-10-10 13:50:00,90.56,90.71,90.25,90.71,46088.0,89.9589,90.108,89.651,90.108,46088.0
2024-10-10 14:00:00,90.68,90.68,90.49,90.51,26950.0,90.0782,90.0782,89.8894,89.9093,26950.0
2024-10-10 14:10:00,90.55,90.59,90.44,90.49,12451.0,89.949,89.9887,89.8397,89.8894,12451.0
2024-10-10 14:20:00,90.5,90.52,90.41,90.44,14200.0,89.8993,89.9192,89.8099,89.8397,14200.0
2024-10-10 14:30:00,90.42,90.42,90.35,90.38,16000.0,89.8199,89.8199,89.7503,89.7801,16000.0
2024-10-10 14:40:00,90.42,90.44,90.16,90.4,39152.0,89.8199,89.8397,89.5616,89.8,39152.0
2024-10-10 14:50:00,90.36,90.45,90.3,90.41,23500.0,89.7603,89.8497,89.7007,89.8099,23500.0
2024-10-10 15:00:00,90.41,90.44,90.27,90.3,36373.0,89.8099,89.8397,89.6709,89.7007,36373.0
2024-10-10 15:10:00,90.34,90.42,90.28,90.4,15542.0,89.7404,89.8199,89.6808,89.8,15542.0
2024-10-10 15:20:00,90.4,90.47,90.39,90.42,24996.0,89.8,89.8695,89.7901,89.8199,24996.0
2024-10-10 15:30:00,90.43,90.51,90.41,90.5,40592.0,89.8298,89.9093,89.8099,89.8993,40592.0
2024-10-10 15:40:00,90.49,90.6,90.46,90.6,15354.0,89.8894,89.9987,89.8596,89.9987,15354.0
2024-10-10 15:50:00,90.58,90.8,90.58,90.67,236639.0,89.9788,90.1974,89.9788,90.0682,236639.0
2024-10-11 09:30:00,90.59,90.94,90.56,90.77,106711.0,89.9887,90.3364,89.9589,90.1676,106711.0
2024-10-11 09:40:00,90.78,90.94,90.74,90.87,62401.0,90.1775,90.3364,90.1378,90.2669,62401.0
2024-10-11 09:50:00,90.87,91.06,90.87,91.02,63106.0,90.2669,90.4556,90.2669,90.4159,63106.0
2024-10-11 10:00:00,91.0,91.43,90.9,91.43,82773.0,90.396,90.8232,90.2967,90.8232,82773.0
2024-10-11 10:10:00,91.42,91.7,91.4,91.69,44388.0,90.8132,91.0914,90.7934,91.0814,44388.0
2024-10-11 10:20:00,91.68,91.86,91.56,91.76,57260.0,91.0715,91.2503,90.9523,91.151,57260.0
2024-10-11 10:30:00,91.76,91.83,91.68,91.75,54588.0,91.151,91.2205,91.0715,91.141,54588.0
2024-10-11 10:40:00,91.79,91.8,91.48,91.57,21839.0,91.1808,91.1907,90.8728,90.9622,21839.0
2024-10-11 10:50:00,91.55,91.66,91.45,91.61,24128.0,90.9424,91.0516,90.843,91.002,24128.0
2024-10-11 11:00:00,91.55,91.75,91.52,91.72,17559.0,90.9424,91.141,90.9126,91.1112,17559.0
2024-10-11 11:10:00,91.67,91.71,91.55,91.55,29019.0,91.0616,91.1013,90.9424,90.9424,29019.0
2024-10-11 11:20:00,91.54,91.6,91.54,91.56,12984.0,90.9324,90.992,90.9324,90.9523,12984.0
2024-10-11 11:30:00,91.57,91.71,91.56,91.67,14873.0,90.9622,91.1013,90.9523,91.0616,14873.0
2024-10-11 11:40:00,91.65,91.71,91.57,91.62,26042.0,91.0417,91.1013,90.9622,91.0119,26042.0
2024-10-11 11:50:00,91.63,91.72,91.62,91.72,34639.0,91.0218,91.1112,91.0119,91.1112,34639.0
2024-10-11 12:00:00,91.72,91.72,91.59,91.59,27125.0,91.1112,91.1112,90.9821,90.9821,27125.0
2024-10-11 12:10:00,91.59,91.6,91.5,91.5,29526.0,90.9821,90.992,90.8927,90.8927,29526.0
2024-10-11 12:20:00,91.48,91.49,91.34,91.44,51640.0,90.8728,90.8828,90.7338,90.8331,51640.0
2024-10-11 12:30:00,91.41,91.48,91.38,91.39,37954.0,90.8033,90.8728,90.7735,90.7834,37954.0
2024-10-11 12:40:00,91.38,91.41,91.26,91.32,13943.0,90.7735,90.8033,90.6543,90.7139,13943.0
2024-10-11 12:50:00,91.33,91.48,91.23,91.46,22420.0,90.7238,90.8728,90.6245,90.853,22420.0
2024-10-11 13:00:00,91.48,91.53,91.37,91.4,15935.0,90.8728,90.9225,90.7636,90.7934,15935.0
2024-10-11 13:10:00,91.4,91.41,91.34,91.35,8473.0,90.7934,90.8033,90.7338,90.7437,8473.0
2024-10-11 13:20:00,91.37,91.48,91.37,91.47,12712.0,90.7636,90.8728,90.7636,90.8629,12712.0
2024-10-11 13:30:00,91.48,91.52,91.41,91.51,18270.0,90.8728,90.9126,90.8033,90.9026,18270.0
2024-10-11 13:40:00,91.53,91.61,91.51,91.6,25664.0,90.9225,91.002,90.9026,90.992,25664.0
2024-10-11 13:50:00,91.58,91.63,91.5,91.55,44708.0,90.9722,91.0218,90.8927,90.9424,44708.0
2024-10-11 14:00:00,91.55,91.65,91.52,91.64,8204.0,90.9424,91.0417,90.9126,91.0318,8204.0
2024-10-11 14:10:00,91.66,91.8,91.66,91.73,41808.0,91.0516,91.1907,91.0516,91.1212,41808.0
2024-10-11 14:20:00,91.76,91.77,91.64,91.65,28718.0,91.151,91.1609,91.0318,91.0417,28718.0
2024-10-11 14:30:00,91.67,91.71,91.46,91.57,57983.0,91.0616,91.1013,90.853,90.9622,57983.0
2024-10-11 14:40:00,91.57,91.7,91.53,91.64,19494.0,90.9622,91.0914,90.9225,91.0318,19494.0
2024-10-11 14:50:00,91.65,91.74,91.64,91.73,12738.0,91.0417,91.1311,91.0318,91.1212,12738.0
2024-10-11 15:00:00,91.72,91.92,91.7,91.82,47578.0,91.1112,91.3099,91.0914,91.2106,47578.0
2024-10-11 15:10:00,91.82,91.92,91.81,91.86,37745.0,91.2106,91.3099,91.2007,91.2503,37745.0
2024-10-11 15:20:00,91.88,91.89,91.82,91.85,46333.0,91.2702,91.2801,91.2106,91.2404,46333.0
2024-10-11 15:30:00,91.82,91.93,91.8,91.83,37689.0,91.2106,91.3199,91.1907,91.2205,37689.0
2024-10-11 15:40:00,91.84,91.88,91.75,91.82,128838.0,91.2305,91.2702,91.141,91.2106,128838.0
2024-10-11 15:50:00,91.83,91.86,91.66,91.68,128623.0,91.2205,91.2503,91.0516,91.0715,128623.0
2024-10-14 09:30:00,92.2,92.5,92.11,92.42,141139.0,91.5881,91.8861,91.4987,91.8066,141139.0
2024-10-14 09:40:00,92.45,92.77,92.35,92.76,95483.0,91.8364,92.1543,91.7371,92.1443,95483.0
2024-10-14 09:50:00,92.78,92.87,92.67,92.86,39455.0,92.1642,92.2536,92.0549,92.2437,39455.0
2024-10-14 10:00:00,92.88,92.94,92.71,92.76,20909.0,92.2635,92.3232,92.0947,92.1443,20909.0
2024-10-14 10:10:00,92.77,92.79,92.67,92.71,23397.0,92.1543,92.1741,92.0549,92.0947,23397.0
2024-10-14 10:20:00,92.71,92.97,92.71,92.93,27689.0,92.0947,92.353,92.0947,92.3132,27689.0
2024-10-14 10:30:00,92.91,93.02,92.91,93.0,29209.0,92.2934,92.4026,92.2934,92.3828,29209.0
2024-10-14 10:40:00,92.99,93.03,92.86,92.87,387817.0,92.3728,92.4126,92.2437,92.2536,387817.0
2024-10-14 10:50:00,92.86,92.9,92.67,92.73,90985.0,92.2437,92.2834,92.0549,92.1145,90985.0
2024-10-14 11:00:00,92.73,92.73,92.57,92.73,38672.0,92.1145,92.1145,91.9556,92.1145,38672.0
2024-10-14 11:10:00,92.76,92.87,92.74,92.86,23401.0,92.1443,92.2536,92.1245,92.2437,23401.0
2024-10-14 11:20:00,92.87,92.89,92.67,92.71,25547.0,92.2536,92.2735,92.0549,92.0947,25547.0
2024-10-14 11:30:00,92.7,92.82,92.65,92.8,25512.0,92.0847,92.2039,92.0351,92.1841,25512.0
2024-10-14 11:40:00,92.78,92.86,92.75,92.81,4314.0,92.1642,92.2437,92.1344,92.194,4314.0
2024-10-14 11:50:00,92.84,92.91,92.83,92.91,2676.0,92.2238,92.2934,92.2139,92.2934,2676.0
2024-10-14 12:00:00,92.9,93.0,92.9,92.96,27282.0,92.2834,92.3828,92.2834,92.343,27282.0
2024-10-14 12:10:00,92.97,92.98,92.92,92.95,7688.0,92.353,92.3629,92.3033,92.3331,7688.0
2024-10-14 12:20:00,92.97,93.05,92.96,93.0,18075.0,92.353,92.4324,92.343,92.3828,18075.0
2024-10-14 12:30:00,93.0,93.07,93.0,93.07,21159.0,92.3828,92.4523,92.3828,92.4523,21159.0
2024-10-14 12:40:00,93.06,93.08,93.0,93.04,9117.0,92.4424,92.4622,92.3828,92.4225,9117.0
2024-10-14 12:50:00,93.04,93.08,93.01,93.03,7159.0,92.4225,92.4622,92.3927,92.4126,7159.0
2024-10-14 13:00:00,93.02,93.13,93.02,93.03,4435.0,92.4026,92.5119,92.4026,92.4126,4435.0
2024-10-14 13:10:00,93.03,93.04,92.98,93.0,9357.0,92.4126,92.4225,92.3629,92.3828,9357.0
2024-10-14 13:20:00,93.01,93.02,92.98,93.02,3919.0,92.3927,92.4026,92.3629,92.4026,3919.0
2024-10-14 13:30:00,93.01,93.02,92.94,93.02,7577.0,92.3927,92.4026,92.3232,92.4026,7577.0
2024-10-14 13:40:00,93.02,93.03,92.98,93.01,7186.0,92.4026,92.4126,92.3629,92.3927,7186.0
2024-10-14 13:50:00,93.01,93.02,92.97,92.97,4320.0,92.3927,92.4026,92.353,92.353,4320.0
2024-10-14 14:00:00,92.96,93.12,92.88,93.06,32102.0,92.343,92.502,92.2635,92.4424,32102.0
2024-10-14 14:10:00,93.06,93.11,93.02,93.1,10550.0,92.4424,92.492,92.4026,92.4821,10550.0
2024-10-14 14:20:00,93.11,93.15,93.1,93.11,18367.0,92.492,92.5318,92.4821,92.492,18367.0
2024-10-14 14:30:00,93.11,93.24,93.11,93.22,26508.0,92.492,92.6212,92.492,92.6013,26508.0
2024-10-14 14:40:00,93.22,93.29,93.2,93.22,38023.0,92.6013,92.6708,92.5814,92.6013,38023.0
2024-10-14 14:50:00,93.23,93.23,93.16,93.18,4846.0,92.6112,92.6112,92.5417,92.5616,4846.0
2024-10-14 15:00:00,93.16,93.23,93.09,93.19,43411.0,92.5417,92.6112,92.4722,92.5715,43411.0
2024-10-14 15:10:00,93.17,93.25,93.16,93.21,12225.0,92.5516,92.6311,92.5417,92.5914,12225.0
2024-10-14 15:20:00,93.21,93.26,93.21,93.24,39110.0,92.5914,92.641,92.5914,92.6212,39110.0
2024-10-14 15:30:00,93.23,93.33,93.21,93.25,74717.0,92.6112,92.7106,92.5914,92.6311,74717.0
2024-10-14 15:40:00,93.28,93.49,93.27,93.45,36274.0,92.6609,92.8695,92.651,92.8298,36274.0
2024-10-14 15:50:00,93.44,93.44,93.13,93.19,160747.0,92.8198,92.8198,92.5119,92.5715,160747.0
2024-10-15 09:30:00,93.27,93.36,93.19,93.2,177789.0,92.651,92.7404,92.5715,92.5814,177789.0
2024-10-15 09:40:00,93.22,93.31,93.18,93.29,58336.0,92.6013,92.6907,92.5616,92.6708,58336.0
2024-10-15 09:50:00,93.26,93.34,93.11,93.13,63928.0,92.641,92.7205,92.492,92.5119,63928.0
2024-10-15 10:00:00,93.16,93.25,93.13,93.14,20154.0,92.5417,92.6311,92.5119,92.5218,20154.0
2024-10-15 10:10:00,93.14,93.14,92.99,93.13,45410.0,92.5218,92.5218,92.3728,92.5119,45410.0
2024-10-15 10:20:00,93.09,93.1,92.82,92.85,49974.0,92.4722,92.4821,92.2039,92.2337,49974.0
2024-10-15 10:30:00,92.78,92.86,92.33,92.38,131712.0,92.1642,92.2437,91.7172,91.7669,131712.0
2024-10-15 10:40:00,92.34,92.53,92.24,92.47,59152.0,91.7271,91.9159,91.6278,91.8563,59152.0
2024-10-15 10:50:00,92.46,92.68,92.41,92.45,55416.0,91.8463,92.0649,91.7967,91.8364,55416.0
2024-10-15 11:00:00,92.42,92.57,92.39,92.44,23551.0,91.8066,91.9556,91.7768,91.8265,23551.0
2024-10-15 11:10:00,92.43,92.7,92.39,92.6,32070.0,91.8165,92.0847,91.7768,91.9854,32070.0
2024-10-15 11:20:00,92.61,92.62,92.52,92.55,26751.0,91.9953,92.0053,91.9059,91.9357,26751.0
2024-10-15 11:30:00,92.54,92.64,92.5,92.5,21198.0,91.9258,92.0251,91.8861,91.8861,21198.0
2024-10-15 11:40:00,92.51,92.57,92.33,92.35,40744.0,91.896,91.9556,91.7172,91.7371,40744.0
2024-10-15 11:50:00,92.41,92.46,92.22,92.25,20879.0,91.7967,91.8463,91.6079,91.6377,20879.0
2024-10-15 12:00:00,92.27,92.47,92.25,92.46,12259.0,91.6576,91.8563,91.6377,91.8463,12259.0
2024-10-15 12:10:00,92.49,92.51,92.37,92.51,16663.0,91.8761,91.896,91.7569,91.896,16663.0
2024-10-15 12:20:00,92.53,92.53,92.41,92.47,6760.0,91.9159,91.9159,91.7967,91.8563,6760.0
2024-10-15 12:30:00,92.49,92.61,92.47,92.56,10620.0,91.8761,91.9953,91.8563,91.9457,10620.0
2024-10-15 12:40:00,92.55,92.55,92.36,92.39,16775.0,91.9357,91.9357,91.747,91.7768,16775.0
2024-10-15 12:50:00,92.36,92.42,92.34,92.35,13117.0,91.747,91.8066,91.7271,91.7371,13117.0
2024-10-15 13:00:00,92.36,92.42,92.31,92.31,16203.0,91.747,91.8066,91.6973,91.6973,16203.0
2024-10-15 13:10:00,92.3,92.32,92.14,92.23,51949.0,91.6874,91.7073,91.5285,91.6179,51949.0
2024-10-15 13:20:00,92.26,92.28,92.07,92.16,18083.0,91.6477,91.6675,91.4589,91.5483,18083.0
2024-10-15 13:30:00,92.14,92.24,92.09,92.23,20692.0,91.5285,91.6278,91.4788,91.6179,20692.0
2024-10-15 13:40:00,92.25,92.36,92.25,92.28,14035.0,91.6377,91.747,91.6377,91.6675,14035.0
2024-10-15 13:50:00,92.31,92.31,92.09,92.12,16075.0,91.6973,91.6973,91.4788,91.5086,16075.0
2024-10-15 14:00:00,92.13,92.23,92.04,92.09,12287.0,91.5185,91.6179,91.4291,91.4788,12287.0
2024-10-15 14:10:00,92.1,92.1,91.93,91.95,40017.0,91.4887,91.4887,91.3199,91.3397,40017.0
2024-10-15 14:20:00,91.93,92.12,91.93,91.97,18377.0,91.3199,91.5086,91.3199,91.3596,18377.0
2024-10-15 14:30:00,91.97,92.03,91.89,91.98,12594.0,91.3596,91.4192,91.2801,91.3695,12594.0
2024-10-15 14:40:00,91.97,91.98,91.88,91.89,14147.0,91.3596,91.3695,91.2702,91.2801,14147.0
2024-10-15 14:50:00,91.89,91.95,91.8,91.83,28748.0,91.2801,91.3397,91.1907,91.2205,28748.0
2024-10-15 15:00:00,91.86,91.86,91.45,91.55,127426.0,91.2503,91.2503,90.843,90.9424,127426.0
2024-10-15 15:10:00,91.56,91.63,91.49,91.57,35661.0,90.9523,91.0218,90.8828,90.9622,35661.0
2024-10-15 15:20:00,91.57,91.75,91.56,91.58,69946.0,90.9622,91.141,90.9523,90.9722,69946.0
2024-10-15 15:30:00,91.59,91.64,91.36,91.52,55044.0,90.9821,91.0318,90.7536,90.9126,55044.0
2024-10-15 15:40:00,91.52,91.7,91.52,91.66,44087.0,90.9126,91.0914,90.9126,91.0516,44087.0
2024-10-15 15:50:00,91.69,91.87,91.53,91.73,285801.0,91.0814,91.2603,90.9225,91.1212,285801.0
2024-10-16 09:30:00,91.72,91.77,91.5,91.5,198069.0,91.1112,91.1609,90.8927,90.8927,198069.0
2024-10-16 09:40:00,91.51,91.61,91.47,91.55,61772.0,90.9026,91.002,90.8629,90.9424,61772.0
2024-10-16 09:50:00,91.54,91.55,91.46,91.53,40889.0,90.9324,90.9424,90.853,90.9225,40889.0
2024-10-16 10:00:00,91.52,91.91,91.5,91.91,34602.0,90.9126,91.3,90.8927,91.3,34602.0
2024-10-16 10:10:00,91.9,91.93,91.84,91.89,37642.0,91.2901,91.3199,91.2305,91.2801,37642.0
2024-10-16 10:20:00,91.87,92.15,91.86,92.05,37816.0,91.2603,91.5384,91.2503,91.4391,37816.0
2024-10-16 10:30:00,92.04,92.11,91.81,91.82,55577.0,91.4291,91.4987,91.2007,91.2106,55577.0
2024-10-16 10:40:00,91.83,91.83,91.64,91.75,12696.0,91.2205,91.2205,91.0318,91.141,12696.0
2024-10-16 10:50:00,91.77,91.9,91.77,91.82,26560.0,91.1609,91.2901,91.1609,91.2106,26560.0
2024-10-16 11:00:00,91.84,91.87,91.73,91.78,15484.0,91.2305,91.2603,91.1212,91.1709,15484.0
2024-10-16 11:10:00,91.82,91.96,91.82,91.94,12425.0,91.2106,91.3497,91.2106,91.3298,12425.0
2024-10-16 11:20:00,91.99,92.01,91.89,91.94,4523.0,91.3795,91.3993,91.2801,91.3298,4523.0
2024-10-16 11:30:00,91.96,92.05,91.92,92.0,11938.0,91.3497,91.4391,91.3099,91.3894,11938.0
2024-10-16 11:40:00,92.02,92.07,91.86,91.87,62261.0,91.4093,91.4589,91.2503,91.2603,62261.0
2024-10-16 11:50:00,91.9,91.91,91.81,91.87,11501.0,91.2901,91.3,91.2007,91.2603,11501.0
2024-10-16 12:00:00,91.92,92.04,91.88,92.02,26728.0,91.3099,91.4291,91.2702,91.4093,26728.0
2024-10-16 12:10:00,92.02,92.03,91.92,92.0,10021.0,91.4093,91.4192,91.3099,91.3894,10021.0
2024-10-16 12:20:00,91.99,92.09,91.98,92.05,3624.0,91.3795,91.4788,91.3695,91.4391,3624.0
2024-10-16 12:30:00,92.05,92.12,92.02,92.08,8918.0,91.4391,91.5086,91.4093,91.4689,8918.0
2024-10-16 12:40:00,92.08,92.11,92.05,92.05,2948.0,91.4689,91.4987,91.4391,91.4391,2948.0
2024-10-16 12:50:00,92.04,92.23,92.04,92.23,15162.0,91.4291,91.6179,91.4291,91.6179,15162.0
2024-10-16 13:00:00,92.25,92.29,92.17,92.18,22454.0,91.6377,91.6775,91.5583,91.5682,22454.0
2024-10-16 13:10:00,92.19,92.26,92.1,92.13,16695.0,91.5781,91.6477,91.4887,91.5185,16695.0
2024-10-16 13:20:00,92.11,92.22,92.11,92.15,9849.0,91.4987,91.6079,91.4987,91.5384,9849.0
2024-10-16 13:30:00,92.17,92.2,92.16,92.19,1728.0,91.5583,91.5881,91.5483,91.5781,1728.0
2024-10-16 13:40:00,92.16,92.31,92.15,92.26,34238.0,91.5483,91.6973,91.5384,91.6477,34238.0
2024-10-16 13:50:00,92.26,92.33,92.21,92.32,16014.0,91.6477,91.7172,91.598,91.7073,16014.0
2024-10-16 14:00:00,92.32,92.36,92.27,92.32,10357.0,91.7073,91.747,91.6576,91.7073,10357.0
2024-10-16 14:10:00,92.32,92.41,92.32,92.39,32780.0,91.7073,91.7967,91.7073,91.7768,32780.0
2024-10-16 14:20:00,92.41,92.66,92.4,92.62,27221.0,91.7967,92.045,91.7867,92.0053,27221.0
2024-10-16 14:30:00,92.62,92.67,92.52,92.52,26394.0,92.0053,92.0549,91.9059,91.9059,26394.0
2024-10-16 14:40:00,92.54,92.61,92.51,92.6,7088.0,91.9258,91.9953,91.896,91.9854,7088.0
2024-10-16 14:50:00,92.58,92.61,92.52,92.54,19764.0,91.9655,91.9953,91.9059,91.9258,19764.0
2024-10-16 15:00:00,92.55,92.57,92.46,92.55,23286.0,91.9357,91.9556,91.8463,91.9357,23286.0
2024-10-16 15:10:00,92.57,92.63,92.55,92.59,58687.0,91.9556,92.0152,91.9357,91.9755,58687.0
2024-10-16 15:20:00,92.59,92.59,92.48,92.53,10603.0,91.9755,91.9755,91.8662,91.9159,10603.0
2024-10-16 15:30:00,92.52,92.58,92.49,92.56,22862.0,91.9059,91.9655,91.8761,91.9457,22862.0
2024-10-16 15:40:00,92.55,92.59,92.51,92.54,27203.0,91.9357,91.9755,91.896,91.9258,27203.0
2024-10-16 15:50:00,92.55,92.57,92.46,92.54,63534.0,91.9357,91.9556,91.8463,91.9258,63534.0
2024-10-17 09:30:00,93.66,93.7,92.78,92.99,295160.0,93.0384,93.0781,92.1642,92.3728,295160.0
2024-10-17 09:40:00,92.96,93.21,92.96,93.15,137721.0,92.343,92.5914,92.343,92.5318,137721.0
2024-10-17 09:50:00,93.16,93.32,92.96,93.03,78687.0,92.5417,92.7006,92.343,92.4126,78687.0
2024-10-17 10:00:00,93.08,93.13,92.68,92.82,33020.0,92.4622,92.5119,92.0649,92.2039,33020.0
2024-10-17 10:10:00,92.77,92.97,92.73,92.94,90398.0,92.1543,92.353,92.1145,92.3232,90398.0
2024-10-17 10:20:00,92.94,93.14,92.77,93.02,37546.0,92.3232,92.5218,92.1543,92.4026,37546.0
2024-10-17 10:30:00,92.98,93.04,92.75,92.86,38561.0,92.3629,92.4225,92.1344,92.2437,38561.0
2024-10-17 10:40:00,92.89,92.99,92.72,92.82,50723.0,92.2735,92.3728,92.1046,92.2039,50723.0
2024-10-17 10:50:00,92.81,92.88,92.72,92.78,24804.0,92.194,92.2635,92.1046,92.1642,24804.0
2024-10-17 11:00:00,92.79,92.85,92.54,92.82,52313.0,92.1741,92.2337,91.9258,92.2039,52313.0
2024-10-17 11:10:00,92.81,93.02,92.8,92.89,35104.0,92.194,92.4026,92.1841,92.2735,35104.0
2024-10-17 11:20:00,92.87,93.06,92.84,93.03,37199.0,92.2536,92.4424,92.2238,92.4126,37199.0
2024-10-17 11:30:00,93.07,93.14,93.0,93.14,33865.0,92.4523,92.5218,92.3828,92.5218,33865.0
2024-10-17 11:40:00,93.15,93.15,93.04,93.04,17286.0,92.5318,92.5318,92.4225,92.4225,17286.0
2024-10-17 11:50:00,93.1,93.27,93.06,93.27,18685.0,92.4821,92.651,92.4424,92.651,18685.0
2024-10-17 12:00:00,93.26,93.35,93.16,93.16,26281.0,92.641,92.7304,92.5417,92.5417,26281.0
2024-10-17 12:10:00,93.2,93.2,93.1,93.16,15503.0,92.5814,92.5814,92.4821,92.5417,15503.0
2024-10-17 12:20:00,93.15,93.19,93.09,93.14,21236.0,92.5318,92.5715,92.4722,92.5218,21236.0
2024-10-17 12:30:00,93.08,93.13,92.97,93.12,13312.0,92.4622,92.5119,92.353,92.502,13312.0
2024-10-17 12:40:00,93.16,93.2,93.13,93.17,21596.0,92.5417,92.5814,92.5119,92.5516,21596.0
2024-10-17 12:50:00,93.19,93.23,93.08,93.17,32521.0,92.5715,92.6112,92.4622,92.5516,32521.0
2024-10-17 13:00:00,93.2,93.26,93.13,93.16,56082.0,92.5814,92.641,92.5119,92.5417,56082.0
2024-10-17 13:10:00,93.2,93.22,93.17,93.17,5746.0,92.5814,92.6013,92.5516,92.5516,5746.0
2024-10-17 13:20:00,93.18,93.19,93.07,93.1,21006.0,92.5616,92.5715,92.4523,92.4821,21006.0
2024-10-17 13:30:00,93.12,93.15,93.07,93.14,11279.0,92.502,92.5318,92.4523,92.5218,11279.0
2024-10-17 13:40:00,93.14,93.25,93.13,93.24,8456.0,92.5218,92.6311,92.5119,92.6212,8456.0
2024-10-17 13:50:00,93.25,93.25,93.13,93.16,39768.0,92.6311,92.6311,92.5119,92.5417,39768.0
2024-10-17 14:00:00,93.15,93.15,92.67,92.68,49013.0,92.5318,92.5318,92.0549,92.0649,49013.0
2024-10-17 14:10:00,92.66,92.8,92.58,92.59,21326.0,92.045,92.1841,91.9655,91.9755,21326.0
2024-10-17 14:20:00,92.6,92.71,92.56,92.6,46675.0,91.9854,92.0947,91.9457,91.9854,46675.0
2024-10-17 14:30:00,92.6,92.66,92.55,92.65,12515.0,91.9854,92.045,91.9357,92.0351,12515.0
2024-10-17 14:40:00,92.68,92.75,92.57,92.68,48387.0,92.0649,92.1344,91.9556,92.0649,48387.0
2024-10-17 14:50:00,92.7,92.82,92.68,92.82,22591.0,92.0847,92.2039,92.0649,92.2039,22591.0
2024-10-17 15:00:00,92.81,92.82,92.67,92.76,26228.0,92.194,92.2039,92.0549,92.1443,26228.0
2024-10-17 15:10:00,92.76,92.82,92.73,92.73,14267.0,92.1443,92.2039,92.1145,92.1145,14267.0
2024-10-17 15:20:00,92.73,92.73,92.6,92.61,25672.0,92.1145,92.1145,91.9854,91.9953,25672.0
2024-10-17 15:30:00,92.59,92.64,92.49,92.51,31345.0,91.9755,92.0251,91.8761,91.896,31345.0
2024-10-17 15:40:00,92.53,92.62,92.51,92.54,37593.0,91.9159,92.0053,91.896,91.9258,37593.0
2024-10-17 15:50:00,92.53,92.6,92.46,92.49,126250.0,91.9159,91.9854,91.8463,91.8761,126250.0
2024-10-18 09:30:00,93.03,93.06,92.56,92.71,183736.0,92.4126,92.4424,91.9457,92.0947,183736.0
2024-10-18 09:40:00,92.72,92.97,92.7,92.72,79941.0,92.1046,92.353,92.0847,92.1046,79941.0
2024-10-18 09:50:00,92.75,92.82,92.67,92.75,40454.0,92.1344,92.2039,92.0549,92.1344,40454.0
2024-10-18 10:00:00,92.77,92.97,92.73,92.94,17160.0,92.1543,92.353,92.1145,92.3232,17160.0
2024-10-18 10:10:00,92.97,92.99,92.76,92.83,41337.0,92.353,92.3728,92.1443,92.2139,41337.0
2024-10-18 10:20:00,92.84,92.86,92.72,92.78,15975.0,92.2238,92.2437,92.1046,92.1642,15975.0
2024-10-18 10:30:00,92.84,92.88,92.73,92.86,38253.0,92.2238,92.2635,92.1145,92.2437,38253.0
2024-10-18 10:40:00,92.86,92.96,92.85,92.92,46426.0,92.2437,92.343,92.2337,92.3033,46426.0
2024-10-18 10:50:00,92.91,92.94,92.8,92.83,14188.0,92.2934,92.3232,92.1841,92.2139,14188.0
2024-10-18 11:00:00,92.84,92.96,92.84,92.95,64535.0,92.2238,92.343,92.2238,92.3331,64535.0
2024-10-18 11:10:00,92.96,93.02,92.95,93.02,21496.0,92.343,92.4026,92.3331,92.4026,21496.0
2024-10-18 11:20:00,93.03,93.1,92.96,93.08,12501.0,92.4126,92.4821,92.343,92.4622,12501.0
2024-10-18 11:30:00,93.09,93.14,92.97,93.05,33668.0,92.4722,92.5218,92.353,92.4324,33668.0
2024-10-18 11:40:00,93.04,93.04,92.97,92.99,10669.0,92.4225,92.4225,92.353,92.3728,10669.0
2024-10-18 11:50:00,92.98,93.04,92.91,92.94,9083.0,92.3629,92.4225,92.2934,92.3232,9083.0
2024-10-18 12:00:00,92.96,92.99,92.91,92.97,9963.0,92.343,92.3728,92.2934,92.353,9963.0
2024-10-18 12:10:00,92.97,93.05,92.94,93.05,12234.0,92.353,92.4324,92.3232,92.4324,12234.0
2024-10-18 12:20:00,93.01,93.08,93.01,93.04,12022.0,92.3927,92.4622,92.3927,92.4225,12022.0
2024-10-18 12:30:00,93.05,93.12,93.03,93.12,5621.0,92.4324,92.502,92.4126,92.502,5621.0
2024-10-18 12:40:00,93.15,93.22,93.13,93.21,26338.0,92.5318,92.6013,92.5119,92.5914,26338.0
2024-10-18 12:50:00,93.22,93.38,93.21,93.21,23298.0,92.6013,92.7602,92.5914,92.5914,23298.0
2024-10-18 13:00:00,93.22,93.35,93.2,93.29,33967.0,92.6013,92.7304,92.5814,92.6708,33967.0
2024-10-18 13:10:00,93.3,93.35,93.19,93.31,21732.0,92.6808,92.7304,92.5715,92.6907,21732.0
2024-10-18 13:20:00,93.31,93.31,93.17,93.18,13786.0,92.6907,92.6907,92.5516,92.5616,13786.0
2024-10-18 13:30:00,93.2,93.28,93.17,93.27,6688.0,92.5814,92.6609,92.5516,92.651,6688.0
2024-10-18 13:40:00,93.27,93.3,93.24,93.26,10738.0,92.651,92.6808,92.6212,92.641,10738.0
2024-10-18 13:50:00,93.26,93.26,93.16,93.18,9905.0,92.641,92.641,92.5417,92.5616,9905.0
2024-10-18 14:00:00,93.17,93.23,92.94,93.23,30026.0,92.5516,92.6112,92.3232,92.6112,30026.0
2024-10-18 14:10:00,93.24,93.37,93.24,93.36,26094.0,92.6212,92.7503,92.6212,92.7404,26094.0
2024-10-18 14:20:00,93.38,93.43,93.33,93.36,37307.0,92.7602,92.8099,92.7106,92.7404,37307.0
2024-10-18 14:30:00,93.38,93.38,93.27,93.29,36717.0,92.7602,92.7602,92.651,92.6708,36717.0
2024-10-18 14:40:00,93.29,93.34,93.27,93.31,4632.0,92.6708,92.7205,92.651,92.6907,4632.0
2024-10-18 14:50:00,93.32,93.33,93.24,93.29,13364.0,92.7006,92.7106,92.6212,92.6708,13364.0
2024-10-18 15:00:00,93.22,93.24,93.07,93.18,11403.0,92.6013,92.6212,92.4523,92.5616,11403.0
2024-10-18 15:10:00,93.15,93.22,93.13,93.16,17047.0,92.5318,92.6013,92.5119,92.5417,17047.0
2024-10-18 15:20:00,93.14,93.17,93.09,93.12,52200.0,92.5218,92.5516,92.4722,92.502,52200.0
2024-10-18 15:30:00,93.13,93.16,93.06,93.12,17257.0,92.5119,92.5417,92.4424,92.502,17257.0
2024-10-18 15:40:00,93.11,93.12,93.02,93.07,20525.0,92.492,92.502,92.4026,92.4523,20525.0
2024-10-18 15:50:00,93.06,93.23,93.04,93.17,119755.0,92.4424,92.6112,92.4225,92.5516,119755.0
2024-10-21 09:30:00,92.93,93.06,92.91,92.98,103796.0,92.3132,92.4424,92.2934,92.3629,103796.0
2024-10-21 09:40:00,92.98,93.08,92.89,93.08,56067.0,92.3629,92.4622,92.2735,92.4622,56067.0
2024-10-21 09:50:00,93.08,93.12,92.97,92.99,35410.0,92.4622,92.502,92.353,92.3728,35410.0
2024-10-21 10:00:00,93.0,93.14,92.99,93.12,30551.0,92.3828,92.5218,92.3728,92.502,30551.0
2024-10-21 10:10:00,93.13,93.24,93.08,93.18,69800.0,92.5119,92.6212,92.4622,92.5616,69800.0
2024-10-21 10:20:00,93.19,93.2,92.93,92.95,62254.0,92.5715,92.5814,92.3132,92.3331,62254.0
2024-10-21 10:30:00,92.93,92.93,92.74,92.75,54062.0,92.3132,92.3132,92.1245,92.1344,54062.0
2024-10-21 10:40:00,92.75,92.75,92.36,92.51,94869.0,92.1344,92.1344,91.747,91.896,94869.0
2024-10-21 10:50:00,92.51,92.61,92.47,92.52,68968.0,91.896,91.9953,91.8563,91.9059,68968.0
2024-10-21 11:00:00,92.52,92.54,91.93,92.0,193883.0,91.9059,91.9258,91.3199,91.3894,193883.0
2024-10-21 11:10:00,91.98,92.22,91.97,92.09,107861.0,91.3695,91.6079,91.3596,91.4788,107861.0
2024-10-21 11:20:00,92.1,92.1,91.92,91.96,15820.0,91.4887,91.4887,91.3099,91.3497,15820.0
2024-10-21 11:30:00,91.93,92.1,91.88,92.1,49524.0,91.3199,91.4887,91.2702,91.4887,49524.0
2024-10-21 11:40:00,92.1,92.34,92.06,92.32,35250.0,91.4887,91.7271,91.449,91.7073,35250.0
2024-10-21 11:50:00,92.35,92.53,92.31,92.4,25320.0,91.7371,91.9159,91.6973,91.7867,25320.0
2024-10-21 12:00:00,92.44,92.49,92.35,92.43,71469.0,91.8265,91.8761,91.7371,91.8165,71469.0
2024-10-21 12:10:00,92.43,92.43,92.3,92.37,9331.0,91.8165,91.8165,91.6874,91.7569,9331.0
2024-10-21 12:20:00,92.39,92.45,92.33,92.39,37659.0,91.7768,91.8364,91.7172,91.7768,37659.0
2024-10-21 12:30:00,92.39,92.44,92.34,92.37,6532.0,91.7768,91.8265,91.7271,91.7569,6532.0
2024-10-21 12:40:00,92.38,92.41,92.37,92.4,3014.0,91.7669,91.7967,91.7569,91.7867,3014.0
2024-10-21 12:50:00,92.45,92.6,92.43,92.6,36496.0,91.8364,91.9854,91.8165,91.9854,36496.0
2024-10-21 13:00:00,92.62,92.68,92.58,92.67,15553.0,92.0053,92.0649,91.9655,92.0549,15553.0
2024-10-21 13:10:00,92.66,92.73,92.53,92.59,36444.0,92.045,92.1145,91.9159,91.9755,36444.0
2024-10-21 13:20:00,92.58,92.66,92.56,92.62,6668.0,91.9655,92.045,91.9457,92.0053,6668.0
2024-10-21 13:30:00,92.63,92.68,92.62,92.66,4349.0,92.0152,92.0649,92.0053,92.045,4349.0
2024-10-21 13:40:00,92.67,92.73,92.64,92.72,5028.0,92.0549,92.1145,92.0251,92.1046,5028.0
2024-10-21 13:50:00,92.74,92.76,92.72,92.74,9649.0,92.1245,92.1443,92.1046,92.1245,9649.0
2024-10-21 14:00:00,92.74,92.74,92.63,92.64,9192.0,92.1245,92.1245,92.0152,92.0251,9192.0
2024-10-21 14:10:00,92.65,92.67,92.6,92.66,4400.0,92.0351,92.0549,91.9854,92.045,4400.0
2024-10-21 14:20:00,92.65,92.65,92.46,92.55,29500.0,92.0351,92.0351,91.8463,91.9357,29500.0
2024-10-21 14:30:00,92.55,92.59,92.49,92.55,12423.0,91.9357,91.9755,91.8761,91.9357,12423.0
2024-10-21 14:40:00,92.53,92.53,92.43,92.52,5250.0,91.9159,91.9159,91.8165,91.9059,5250.0
2024-10-21 14:50:00,92.49,92.53,92.42,92.45,50418.0,91.8761,91.9159,91.8066,91.8364,50418.0
2024-10-21 15:00:00,92.45,92.5,92.41,92.5,4458.0,91.8364,91.8861,91.7967,91.8861,4458.0
2024-10-21 15:10:00,92.53,92.71,92.52,92.7,27334.0,91.9159,92.0947,91.9059,92.0847,27334.0
2024-10-21 15:20:00,92.71,92.71,92.63,92.65,5026.0,92.0947,92.0947,92.0152,92.0351,5026.0
2024-10-21 15:30:00,92.62,92.63,92.43,92.48,30675.0,92.0053,92.0152,91.8165,91.8662,30675.0
2024-10-21 15:40:00,92.48,92.62,92.48,92.62,43177.0,91.8662,92.0053,91.8662,92.0053,43177.0
2024-10-21 15:50:00,92.6,92.89,92.54,92.89,197745.0,91.9854,92.2735,91.9258,92.2735,197745.0
2024-10-22 09:30:00,92.02,92.09,91.81,91.99,154043.0,91.4093,91.4788,91.2007,91.3795,154043.0
2024-10-22 09:40:00,91.97,92.15,91.93,92.09,50043.0,91.3596,91.5384,91.3199,91.4788,50043.0
2024-10-22 09:50:00,92.1,92.11,91.94,92.09,30587.0,91.4887,91.4987,91.3298,91.4788,30587.0
2024-10-22 10:00:00,92.1,92.38,92.02,92.17,93113.0,91.4887,91.7669,91.4093,91.5583,93113.0
2024-10-22 10:10:00,92.18,92.36,92.17,92.19,113570.0,91.5682,91.747,91.5583,91.5781,113570.0
2024-10-22 10:20:00,92.22,92.22,92.06,92.18,78889.0,91.6079,91.6079,91.449,91.5682,78889.0
2024-10-22 10:30:00,92.14,92.2,92.05,92.16,41606.0,91.5285,91.5881,91.4391,91.5483,41606.0
2024-10-22 10:40:00,92.11,92.17,92.02,92.1,20721.0,91.4987,91.5583,91.4093,91.4887,20721.0
2024-10-22 10:50:00,92.16,92.37,92.15,92.31,16484.0,91.5483,91.7569,91.5384,91.6973,16484.0
2024-10-22 11:00:00,92.31,92.39,92.27,92.33,16685.0,91.6973,91.7768,91.6576,91.7172,16685.0
2024-10-22 11:10:00,92.33,92.47,92.33,92.37,32240.0,91.7172,91.8563,91.7172,91.7569,32240.0
2024-10-22 11:20:00,92.36,92.36,92.17,92.32,31688.0,91.747,91.747,91.5583,91.7073,31688.0
2024-10-22 11:30:00,92.37,92.42,92.36,92.39,13927.0,91.7569,91.8066,91.747,91.7768,13927.0
2024-10-22 11:40:00,92.42,92.42,92.33,92.34,11978.0,91.8066,91.8066,91.7172,91.7271,11978.0
2024-10-22 11:50:00,92.34,92.42,92.32,92.34,7183.0,91.7271,91.8066,91.7073,91.7271,7183.0
2024-10-22 12:00:00,92.29,92.33,92.21,92.21,31917.0,91.6775,91.7172,91.598,91.598,31917.0
2024-10-22 12:10:00,92.22,92.36,92.22,92.31,32114.0,91.6079,91.747,91.6079,91.6973,32114.0
2024-10-22 12:20:00,92.32,92.33,92.22,92.28,2453.0,91.7073,91.7172,91.6079,91.6675,2453.0
2024-10-22 12:30:00,92.26,92.38,92.26,92.28,3835.0,91.6477,91.7669,91.6477,91.6675,3835.0
2024-10-22 12:40:00,92.29,92.33,92.23,92.33,10512.0,91.6775,91.7172,91.6179,91.7172,10512.0
2024-10-22 12:50:00,92.36,92.52,92.36,92.49,36401.0,91.747,91.9059,91.747,91.8761,36401.0
2024-10-22 13:00:00,92.51,92.54,92.48,92.49,11881.0,91.896,91.9258,91.8662,91.8761,11881.0
2024-10-22 13:10:00,92.45,92.48,92.43,92.48,9884.0,91.8364,91.8662,91.8165,91.8662,9884.0
2024-10-22 13:20:00,92.48,92.54,92.48,92.51,11636.0,91.8662,91.9258,91.8662,91.896,11636.0
2024-10-22 13:30:00,92.53,92.74,92.53,92.73,28438.0,91.9159,92.1245,91.9159,92.1145,28438.0
2024-10-22 13:40:00,92.72,92.84,92.72,92.81,34161.0,92.1046,92.2238,92.1046,92.194,34161.0
2024-10-22 13:50:00,92.86,92.95,92.83,92.94,22994.0,92.2437,92.3331,92.2139,92.3232,22994.0
2024-10-22 14:00:00,92.94,93.11,92.87,92.89,43726.0,92.3232,92.492,92.2536,92.2735,43726.0
2024-10-22 14:10:00,92.89,92.93,92.79,92.87,19701.0,92.2735,92.3132,92.1741,92.2536,19701.0
2024-10-22 14:20:00,92.86,92.89,92.82,92.84,18595.0,92.2437,92.2735,92.2039,92.2238,18595.0
2024-10-22 14:30:00,92.85,92.85,92.77,92.8,6803.0,92.2337,92.2337,92.1543,92.1841,6803.0
2024-10-22 14:40:00,92.79,92.81,92.73,92.77,5209.0,92.1741,92.194,92.1145,92.1543,5209.0
2024-10-22 14:50:00,92.74,92.75,92.63,92.66,30414.0,92.1245,92.1344,92.0152,92.045,30414.0
2024-10-22 15:00:00,92.62,92.74,92.6,92.73,25460.0,92.0053,92.1245,91.9854,92.1145,25460.0
2024-10-22 15:10:00,92.77,92.85,92.76,92.81,9343.0,92.1543,92.2337,92.1443,92.194,9343.0
2024-10-22 15:20:00,92.82,92.84,92.77,92.84,4578.0,92.2039,92.2238,92.1543,92.2238,4578.0
2024-10-22 15:30:00,92.84,92.95,92.84,92.84,35414.0,92.2238,92.3331,92.2238,92.2238,35414.0
2024-10-22 15:40:00,92.85,93.03,92.82,92.94,16242.0,92.2337,92.4126,92.2039,92.3232,16242.0
2024-10-22 15:50:00,92.94,93.0,92.72,92.73,118451.0,92.3232,92.3828,92.1046,92.1145,118451.0
2024-10-23 09:30:00,92.05,92.19,91.98,92.1,134362.0,91.4391,91.5781,91.3695,91.4887,134362.0
2024-10-23 09:40:00,92.09,92.15,92.0,92.14,53720.0,91.4788,91.5384,91.3894,91.5285,53720.0
2024-10-23 09:50:00,92.15,92.15,92.04,92.08,17615.0,91.5384,91.5384,91.4291,91.4689,17615.0
2024-10-23 10:00:00,92.07,92.1,91.73,91.9,99127.0,91.4589,91.4887,91.1212,91.2901,99127.0
2024-10-23 10:10:00,91.89,91.97,91.75,91.75,39977.0,91.2801,91.3596,91.141,91.141,39977.0
2024-10-23 10:20:00,91.73,92.0,91.69,91.97,80281.0,91.1212,91.3894,91.0814,91.3596,80281.0
2024-10-23 10:30:00,91.95,92.07,91.9,92.06,31066.0,91.3397,91.4589,91.2901,91.449,31066.0
2024-10-23 10:40:00,92.07,92.18,92.05,92.06,48847.0,91.4589,91.5682,91.4391,91.449,48847.0
2024-10-23 10:50:00,92.06,92.08,91.79,91.83,61648.0,91.449,91.4689,91.1808,91.2205,61648.0
2024-10-23 11:00:00,91.82,91.9,91.76,91.78,36588.0,91.2106,91.2901,91.151,91.1709,36588.0
2024-10-23 11:10:00,91.75,91.75,91.33,91.4,147391.0,91.141,91.141,90.7238,90.7934,147391.0
2024-10-23 11:20:00,91.39,91.59,91.29,91.31,40102.0,90.7834,90.9821,90.6841,90.704,40102.0
2024-10-23 11:30:00,91.31,91.48,91.27,91.46,41373.0,90.704,90.8728,90.6642,90.853,41373.0
2024-10-23 11:40:00,91.49,91.58,91.42,91.55,21914.0,90.8828,90.9722,90.8132,90.9424,21914.0
2024-10-23 11:50:00,91.55,91.63,91.44,91.6,29696.0,90.9424,91.0218,90.8331,90.992,29696.0
2024-10-23 12:00:00,91.61,91.61,91.24,91.34,44299.0,91.002,91.002,90.6344,90.7338,44299.0
2024-10-23 12:10:00,91.34,91.36,91.26,91.28,10021.0,90.7338,90.7536,90.6543,90.6742,10021.0
2024-10-23 12:20:00,91.29,91.29,91.06,91.06,47019.0,90.6841,90.6841,90.4556,90.4556,47019.0
2024-10-23 12:30:00,91.07,91.17,90.92,91.1,36446.0,90.4656,90.5649,90.3166,90.4954,36446.0
2024-10-23 12:40:00,91.1,91.26,91.09,91.26,18237.0,90.4954,90.6543,90.4854,90.6543,18237.0
2024-10-23 12:50:00,91.29,91.29,91.0,91.08,45126.0,90.6841,90.6841,90.396,90.4755,45126.0
2024-10-23 13:00:00,91.05,91.05,90.8,90.84,69849.0,90.4457,90.4457,90.1974,90.2371,69849.0
2024-10-23 13:10:00,90.84,90.86,90.57,90.62,60297.0,90.2371,90.257,89.9689,90.0185,60297.0
2024-10-23 13:20:00,90.61,90.71,90.54,90.7,47047.0,90.0086,90.108,89.9391,90.098,47047.0
2024-10-23 13:30:00,90.68,90.7,90.46,90.49,34821.0,90.0782,90.098,89.8596,89.8894,34821.0
2024-10-23 13:40:00,90.47,90.61,90.44,90.56,50634.0,89.8695,90.0086,89.8397,89.9589,50634.0
2024-10-23 13:50:00,90.51,90.52,90.34,90.4,41695.0,89.9093,89.9192,89.7404,89.8,41695.0
2024-10-23 14:00:00,90.37,90.37,90.11,90.23,78236.0,89.7702,89.7702,89.5119,89.6311,78236.0
2024-10-23 14:10:00,90.23,90.23,89.88,89.95,63882.0,89.6311,89.6311,89.2835,89.353,63882.0
2024-10-23 14:20:00,89.99,90.3,89.97,90.24,135101.0,89.3927,89.7007,89.3729,89.6411,135101.0
2024-10-23 14:30:00,90.22,90.61,90.21,90.6,84472.0,89.6212,90.0086,89.6113,89.9987,84472.0
2024-10-23 14:40:00,90.6,90.79,90.56,90.73,63148.0,89.9987,90.1874,89.9589,90.1278,63148.0
2024-10-23 14:50:00,90.77,90.77,90.64,90.75,25058.0,90.1676,90.1676,90.0384,90.1477,25058.0
2024-10-23 15:00:00,90.76,90.77,90.67,90.73,24164.0,90.1576,90.1676,90.0682,90.1278,24164.0
2024-10-23 15:10:00,90.72,90.82,90.62,90.82,70794.0,90.1179,90.2172,90.0185,90.2172,70794.0
2024-10-23 15:20:00,90.81,90.87,90.72,90.81,73960.0,90.2073,90.2669,90.1179,90.2073,73960.0
2024-10-23 15:30:00,90.8,90.94,90.74,90.93,70718.0,90.1974,90.3364,90.1378,90.3265,70718.0
2024-10-23 15:40:00,90.94,91.04,90.9,90.95,84704.0,90.3364,90.4358,90.2967,90.3464,84704.0
2024-10-23 15:50:00,90.98,91.07,90.93,91.03,122213.0,90.3762,90.4656,90.3265,90.4258,122213.0
2024-10-24 09:30:00,91.64,91.65,91.31,91.42,259495.0,91.0318,91.0417,90.704,90.8132,259495.0
2024-10-24 09:40:00,91.42,91.44,91.21,91.27,60514.0,90.8132,90.8331,90.6046,90.6642,60514.0
2024-10-24 09:50:00,91.3,91.49,91.25,91.45,26744.0,90.694,90.8828,90.6444,90.843,26744.0
2024-10-24 10:00:00,91.45,91.61,91.35,91.41,125234.0,90.843,91.002,90.7437,90.8033,125234.0
2024-10-24 10:10:00,91.42,91.49,91.3,91.39,39568.0,90.8132,90.8828,90.694,90.7834,39568.0
2024-10-24 10:20:00,91.37,91.49,91.29,91.31,20751.0,90.7636,90.8828,90.6841,90.704,20751.0
2024-10-24 10:30:00,91.33,91.58,91.33,91.55,28631.0,90.7238,90.9722,90.7238,90.9424,28631.0
2024-10-24 10:40:00,91.53,91.53,91.33,91.34,59454.0,90.9225,90.9225,90.7238,90.7338,59454.0
2024-10-24 10:50:00,91.3,91.34,91.18,91.27,26141.0,90.694,90.7338,90.5748,90.6642,26141.0
2024-10-24 11:00:00,91.29,91.31,91.1,91.2,28166.0,90.6841,90.704,90.4954,90.5947,28166.0
2024-10-24 11:10:00,91.26,91.43,91.24,91.42,21370.0,90.6543,90.8232,90.6344,90.8132,21370.0
2024-10-24 11:20:00,91.41,91.41,91.21,91.23,14249.0,90.8033,90.8033,90.6046,90.6245,14249.0
2024-10-24 11:30:00,91.21,91.24,91.13,91.16,6244.0,90.6046,90.6344,90.5252,90.555,6244.0
2024-10-24 11:40:00,91.07,91.12,90.72,90.74,102406.0,90.4656,90.5152,90.1179,90.1378,102406.0
2024-10-24 11:50:00,90.77,91.07,90.73,91.06,29749.0,90.1676,90.4656,90.1278,90.4556,29749.0
2024-10-24 12:00:00,91.04,91.04,90.67,90.69,36294.0,90.4358,90.4358,90.0682,90.0881,36294.0
2024-10-24 12:10:00,90.79,90.79,90.58,90.68,16722.0,90.1874,90.1874,89.9788,90.0782,16722.0
2024-10-24 12:20:00,90.7,91.02,90.67,91.02,12335.0,90.098,90.4159,90.0682,90.4159,12335.0
2024-10-24 12:30:00,91.03,91.24,91.01,91.19,40287.0,90.4258,90.6344,90.406,90.5848,40287.0
2024-10-24 12:40:00,91.16,91.29,91.12,91.28,23276.0,90.555,90.6841,90.5152,90.6742,23276.0
2024-10-24 12:50:00,91.32,91.33,91.18,91.27,18258.0,90.7139,90.7238,90.5748,90.6642,18258.0
2024-10-24 13:00:00,91.28,91.45,91.28,91.36,28650.0,90.6742,90.843,90.6742,90.7536,28650.0
2024-10-24 13:10:00,91.4,91.47,91.25,91.36,32244.0,90.7934,90.8629,90.6444,90.7536,32244.0
2024-10-24 13:20:00,91.36,91.38,91.25,91.33,6999.0,90.7536,90.7735,90.6444,90.7238,6999.0
2024-10-24 13:30:00,91.34,91.4,91.28,91.4,5554.0,90.7338,90.7934,90.6742,90.7934,5554.0
2024-10-24 13:40:00,91.4,91.5,91.26,91.31,25444.0,90.7934,90.8927,90.6543,90.704,25444.0
2024-10-24 13:50:00,91.28,91.31,91.15,91.15,5946.0,90.6742,90.704,90.545,90.545,5946.0
2024-10-24 14:00:00,91.14,91.26,91.04,91.23,8274.0,90.5351,90.6543,90.4358,90.6245,8274.0
2024-10-24 14:10:00,91.23,91.42,91.22,91.41,12621.0,90.6245,90.8132,90.6146,90.8033,12621.0
2024-10-24 14:20:00,91.37,91.43,91.24,91.28,32058.0,90.7636,90.8232,90.6344,90.6742,32058.0
2024-10-24 14:30:00,91.28,91.28,91.17,91.18,13004.0,90.6742,90.6742,90.5649,90.5748,13004.0
2024-10-24 14:40:00,91.15,91.24,91.11,91.18,6304.0,90.545,90.6344,90.5053,90.5748,6304.0
2024-10-24 14:50:00,91.25,91.29,91.19,91.28,4117.0,90.6444,90.6841,90.5848,90.6742,4117.0
2024-10-24 15:00:00,91.23,91.28,91.1,91.28,28276.0,90.6245,90.6742,90.4954,90.6742,28276.0
2024-10-24 15:10:00,91.28,91.47,91.28,91.44,10494.0,90.6742,90.8629,90.6742,90.8331,10494.0
2024-10-24 15:20:00,91.43,91.48,91.41,91.47,10798.0,90.8232,90.8728,90.8033,90.8629,10798.0
2024-10-24 15:30:00,91.47,91.6,91.41,91.45,51106.0,90.8629,90.992,90.8033,90.843,51106.0
2024-10-24 15:40:00,91.46,91.53,91.36,91.47,36763.0,90.853,90.9225,90.7536,90.8629,36763.0
2024-10-24 15:50:00,91.49,91.52,91.34,91.4,145084.0,90.8828,90.9126,90.7338,90.7934,145084.0
2024-10-25 09:30:00,92.09,92.42,92.09,92.32,107074.0,91.4788,91.8066,91.4788,91.7073,107074.0
2024-10-25 09:40:00,92.32,92.62,92.28,92.57,103843.0,91.7073,92.0053,91.6675,91.9556,103843.0
2024-10-25 09:50:00,92.55,92.7,92.52,92.64,84018.0,91.9357,92.0847,91.9059,92.0251,84018.0
2024-10-25 10:00:00,92.66,92.93,92.66,92.87,67892.0,92.045,92.3132,92.045,92.2536,67892.0
2024-10-25 10:10:00,92.89,92.9,92.68,92.81,50366.0,92.2735,92.2834,92.0649,92.194,50366.0
2024-10-25 10:20:00,92.84,93.01,92.81,92.93,60432.0,92.2238,92.3927,92.194,92.3132,60432.0
2024-10-25 10:30:00,92.92,92.96,92.81,92.86,14472.0,92.3033,92.343,92.194,92.2437,14472.0
2024-10-25 10:40:00,92.87,92.94,92.55,92.65,103971.0,92.2536,92.3232,91.9357,92.0351,103971.0
2024-10-25 10:50:00,92.69,92.79,92.65,92.7,84949.0,92.0748,92.1741,92.0351,92.0847,84949.0
2024-10-25 11:00:00,92.71,92.78,92.66,92.69,14429.0,92.0947,92.1642,92.045,92.0748,14429.0
2024-10-25 11:10:00,92.69,92.69,92.58,92.61,15564.0,92.0748,92.0748,91.9655,91.9953,15564.0
2024-10-25 11:20:00,92.6,92.63,92.33,92.36,65556.0,91.9854,92.0152,91.7172,91.747,65556.0
2024-10-25 11:30:00,92.41,92.46,92.21,92.21,24113.0,91.7967,91.8463,91.598,91.598,24113.0
2024-10-25 11:40:00,92.23,92.4,92.15,92.36,24581.0,91.6179,91.7867,91.5384,91.747,24581.0
2024-10-25 11:50:00,92.36,92.38,92.16,92.29,36763.0,91.747,91.7669,91.5483,91.6775,36763.0
2024-10-25 12:00:00,92.27,92.28,92.17,92.27,21326.0,91.6576,91.6675,91.5583,91.6576,21326.0
2024-10-25 12:10:00,92.27,92.35,92.24,92.26,24901.0,91.6576,91.7371,91.6278,91.6477,24901.0
2024-10-25 12:20:00,92.27,92.46,92.27,92.45,14020.0,91.6576,91.8463,91.6576,91.8364,14020.0
2024-10-25 12:30:00,92.45,92.46,92.3,92.34,15613.0,91.8364,91.8463,91.6874,91.7271,15613.0
2024-10-25 12:40:00,92.31,92.4,92.28,92.3,27615.0,91.6973,91.7867,91.6675,91.6874,27615.0
2024-10-25 12:50:00,92.28,92.32,92.23,92.24,7667.0,91.6675,91.7073,91.6179,91.6278,7667.0
2024-10-25 13:00:00,92.24,92.24,92.18,92.22,33736.0,91.6278,91.6278,91.5682,91.6079,33736.0
2024-10-25 13:10:00,92.22,92.22,91.87,91.89,38169.0,91.6079,91.6079,91.2603,91.2801,38169.0
2024-10-25 13:20:00,91.85,91.86,91.61,91.76,63772.0,91.2404,91.2503,91.002,91.151,63772.0
2024-10-25 13:30:00,91.7,91.72,91.49,91.55,39608.0,91.0914,91.1112,90.8828,90.9424,39608.0
2024-10-25 13:40:00,91.55,91.59,91.14,91.59,77775.0,90.9424,90.9821,90.5351,90.9821,77775.0
2024-10-25 13:50:00,91.59,91.71,91.34,91.34,35131.0,90.9821,91.1013,90.7338,90.7338,35131.0
2024-10-25 14:00:00,91.38,91.44,91.06,91.15,117062.0,90.7735,90.8331,90.4556,90.545,117062.0
2024-10-25 14:10:00,91.09,91.35,90.98,91.33,77788.0,90.4854,90.7437,90.3762,90.7238,77788.0
2024-10-25 14:20:00,91.33,91.61,91.24,91.54,52009.0,90.7238,91.002,90.6344,90.9324,52009.0
2024-10-25 14:30:00,91.52,91.62,91.39,91.6,23491.0,90.9126,91.0119,90.7834,90.992,23491.0
2024-10-25 14:40:00,91.58,91.76,91.5,91.72,45776.0,90.9722,91.151,90.8927,91.1112,45776.0
2024-10-25 14:50:00,91.72,91.73,91.58,91.67,33575.0,91.1112,91.1212,90.9722,91.0616,33575.0
2024-10-25 15:00:00,91.67,91.67,91.5,91.56,19124.0,91.0616,91.0616,90.8927,90.9523,19124.0
2024-10-25 15:10:00,91.59,91.59,91.29,91.48,25057.0,90.9821,90.9821,90.6841,90.8728,25057.0
2024-10-25 15:20:00,91.42,91.48,91.32,91.46,16704.0,90.8132,90.8728,90.7139,90.853,16704.0
2024-10-25 15:30:00,91.45,91.49,91.36,91.44,72301.0,90.843,90.8828,90.7536,90.8331,72301.0
2024-10-25 15:40:00,91.41,91.47,91.34,91.41,37033.0,90.8033,90.8629,90.7338,90.8033,37033.0
2024-10-25 15:50:00,91.44,91.45,91.15,91.28,147911.0,90.8331,90.843,90.545,90.6742,147911.0
2024-10-28 09:30:00,92.4,92.41,92.12,92.15,127543.0,91.7867,91.7967,91.5086,91.5384,127543.0
2024-10-28 09:40:00,92.14,92.22,92.08,92.16,49797.0,91.5285,91.6079,91.4689,91.5483,49797.0
2024-10-28 09:50:00,92.15,92.15,92.02,92.04,49163.0,91.5384,91.5384,91.4093,91.4291,49163.0
2024-10-28 10:00:00,92.07,92.2,91.97,92.19,29578.0,91.4589,91.5881,91.3596,91.5781,29578.0
2024-10-28 10:10:00,92.18,92.21,92.1,92.15,52304.0,91.5682,91.598,91.4887,91.5384,52304.0
2024-10-28 10:20:00,92.16,92.36,92.14,92.32,83574.0,91.5483,91.747,91.5285,91.7073,83574.0
2024-10-28 10:30:00,92.34,92.36,92.16,92.23,67064.0,91.7271,91.747,91.5483,91.6179,67064.0
2024-10-28 10:40:00,92.25,92.33,92.22,92.3,7049.0,91.6377,91.7172,91.6079,91.6874,7049.0
2024-10-28 10:50:00,92.28,92.34,92.19,92.19,16818.0,91.6675,91.7271,91.5781,91.5781,16818.0
2024-10-28 11:00:00,92.19,92.2,91.97,92.07,70134.0,91.5781,91.5881,91.3596,91.4589,70134.0
2024-10-28 11:10:00,92.1,92.23,92.08,92.1,12108.0,91.4887,91.6179,91.4689,91.4887,12108.0
2024-10-28 11:20:00,92.05,92.11,92.05,92.08,6507.0,91.4391,91.4987,91.4391,91.4689,6507.0
2024-10-28 11:30:00,92.08,92.08,91.88,91.96,37898.0,91.4689,91.4689,91.2702,91.3497,37898.0
2024-10-28 11:40:00,91.93,91.96,91.81,91.96,21043.0,91.3199,91.3497,91.2007,91.3497,21043.0
2024-10-28 11:50:00,91.95,92.03,91.83,91.87,19717.0,91.3397,91.4192,91.2205,91.2603,19717.0
2024-10-28 12:00:00,91.84,91.91,91.77,91.88,18805.0,91.2305,91.3,91.1609,91.2702,18805.0
2024-10-28 12:10:00,91.93,92.05,91.93,92.03,18424.0,91.3199,91.4391,91.3199,91.4192,18424.0
2024-10-28 12:20:00,92.03,92.12,92.03,92.05,7736.0,91.4192,91.5086,91.4192,91.4391,7736.0
2024-10-28 12:30:00,92.05,92.06,91.81,91.86,10098.0,91.4391,91.449,91.2007,91.2503,10098.0
2024-10-28 12:40:00,91.85,92.09,91.85,92.0,16844.0,91.2404,91.4788,91.2404,91.3894,16844.0
2024-10-28 12:50:00,92.0,92.01,91.9,91.93,9937.0,91.3894,91.3993,91.2901,91.3199,9937.0
2024-10-28 13:00:00,91.95,92.03,91.86,92.0,17844.0,91.3397,91.4192,91.2503,91.3894,17844.0
2024-10-28 13:10:00,91.94,92.0,91.78,92.0,26507.0,91.3298,91.3894,91.1709,91.3894,26507.0
2024-10-28 13:20:00,92.01,92.08,91.99,92.0,14598.0,91.3993,91.4689,91.3795,91.3894,14598.0
2024-10-28 13:30:00,92.02,92.11,92.0,92.07,5013.0,91.4093,91.4987,91.3894,91.4589,5013.0
2024-10-28 13:40:00,92.06,92.1,92.05,92.08,16373.0,91.449,91.4887,91.4391,91.4689,16373.0
2024-10-28 13:50:00,92.04,92.14,92.04,92.12,5729.0,91.4291,91.5285,91.4291,91.5086,5729.0
2024-10-28 14:00:00,92.09,92.16,92.01,92.12,17551.0,91.4788,91.5483,91.3993,91.5086,17551.0
2024-10-28 14:10:00,92.12,92.12,92.04,92.06,4110.0,91.5086,91.5086,91.4291,91.449,4110.0
2024-10-28 14:20:00,92.06,92.11,91.97,92.01,5507.0,91.449,91.4987,91.3596,91.3993,5507.0
2024-10-28 14:30:00,92.01,92.01,91.92,91.92,19209.0,91.3993,91.3993,91.3099,91.3099,19209.0
2024-10-28 14:40:00,92.04,92.04,91.85,91.93,3474.0,91.4291,91.4291,91.2404,91.3199,3474.0
2024-10-28 14:50:00,91.99,92.14,91.93,91.94,13153.0,91.3795,91.5285,91.3199,91.3298,13153.0
2024-10-28 15:00:00,91.93,92.05,91.83,91.94,14165.0,91.3199,91.4391,91.2205,91.3298,14165.0
2024-10-28 15:10:00,91.95,91.99,91.9,91.91,22905.0,91.3397,91.3795,91.2901,91.3,22905.0
2024-10-28 15:20:00,91.9,92.06,91.9,92.04,10821.0,91.2901,91.449,91.2901,91.4291,10821.0
2024-10-28 15:30:00,92.04,92.12,91.99,92.01,52930.0,91.4291,91.5086,91.3795,91.3993,52930.0
2024-10-28 15:40:00,92.05,92.09,91.98,92.01,32398.0,91.4391,91.4788,91.3695,91.3993,32398.0
2024-10-28 15:50:00,92.01,92.01,91.75,91.83,77907.0,91.3993,91.3993,91.141,91.2205,77907.0
2024-10-29 09:30:00,91.52,91.54,91.07,91.1,157794.0,90.9126,90.9324,90.4656,90.4954,157794.0
2024-10-29 09:40:00,91.1,91.48,91.09,91.24,60907.0,90.4954,90.8728,90.4854,90.6344,60907.0
2024-10-29 09:50:00,91.3,91.57,91.3,91.55,36015.0,90.694,90.9622,90.694,90.9424,36015.0
2024-10-29 10:00:00,91.54,91.79,91.36,91.64,61466.0,90.9324,91.1808,90.7536,91.0318,61466.0
2024-10-29 10:10:00,91.65,91.78,91.64,91.75,19107.0,91.0417,91.1709,91.0318,91.141,19107.0
2024-10-29 10:20:00,91.73,92.14,91.66,91.7,20459.0,91.1212,91.5285,91.0516,91.0914,20459.0
2024-10-29 10:30:00,91.72,92.0,91.72,91.99,78782.0,91.1112,91.3894,91.1112,91.3795,78782.0
2024-10-29 10:40:00,91.91,92.04,91.84,91.87,9277.0,91.3,91.4291,91.2305,91.2603,9277.0
2024-10-29 10:50:00,91.92,92.04,91.91,92.02,12725.0,91.3099,91.4291,91.3,91.4093,12725.0
2024-10-29 11:00:00,92.03,92.07,91.8,91.81,36307.0,91.4192,91.4589,91.1907,91.2007,36307.0
2024-10-29 11:10:00,91.82,92.02,91.75,91.9,14419.0,91.2106,91.4093,91.141,91.2901,14419.0
2024-10-29 11:20:00,91.91,91.97,91.86,91.9,6907.0,91.3,91.3596,91.2503,91.2901,6907.0
2024-10-29 11:30:00,91.9,91.99,91.82,91.97,4789.0,91.2901,91.3795,91.2106,91.3596,4789.0
2024-10-29 11:40:00,91.99,92.04,91.96,91.98,10525.0,91.3795,91.4291,91.3497,91.3695,10525.0
2024-10-29 11:50:00,92.0,92.01,91.86,91.99,11920.0,91.3894,91.3993,91.2503,91.3795,11920.0
2024-10-29 12:00:00,92.01,92.15,91.99,92.08,52222.0,91.3993,91.5384,91.3795,91.4689,52222.0
2024-10-29 12:10:00,92.09,92.18,92.07,92.09,7289.0,91.4788,91.5682,91.4589,91.4788,7289.0
2024-10-29 12:20:00,92.1,92.13,91.98,91.98,7895.0,91.4887,91.5185,91.3695,91.3695,7895.0
2024-10-29 12:30:00,91.96,92.01,91.84,92.01,32296.0,91.3497,91.3993,91.2305,91.3993,32296.0
2024-10-29 12:40:00,91.97,92.1,91.94,92.09,9981.0,91.3596,91.4887,91.3298,91.4788,9981.0
2024-10-29 12:50:00,92.05,92.21,92.04,92.17,11879.0,91.4391,91.598,91.4291,91.5583,11879.0
2024-10-29 13:00:00,92.22,92.41,92.22,92.32,30169.0,91.6079,91.7967,91.6079,91.7073,30169.0
2024-10-29 13:10:00,92.29,92.37,92.27,92.31,17902.0,91.6775,91.7569,91.6576,91.6973,17902.0
2024-10-29 13:20:00,92.28,92.32,92.16,92.19,8612.0,91.6675,91.7073,91.5483,91.5781,8612.0
2024-10-29 13:30:00,92.2,92.24,92.12,92.18,15623.0,91.5881,91.6278,91.5086,91.5682,15623.0
2024-10-29 13:40:00,92.18,92.18,92.04,92.15,19567.0,91.5682,91.5682,91.4291,91.5384,19567.0
2024-10-29 13:50:00,92.17,92.24,92.15,92.18,10142.0,91.5583,91.6278,91.5384,91.5682,10142.0
2024-10-29 14:00:00,92.17,92.24,92.14,92.2,7980.0,91.5583,91.6278,91.5285,91.5881,7980.0
2024-10-29 14:10:00,92.18,92.22,92.11,92.22,7622.0,91.5682,91.6079,91.4987,91.6079,7622.0
2024-10-29 14:20:00,92.23,92.3,92.22,92.3,21369.0,91.6179,91.6874,91.6079,91.6874,21369.0
2024-10-29 14:30:00,92.3,92.41,92.3,92.4,16930.0,91.6874,91.7967,91.6874,91.7867,16930.0
2024-10-29 14:40:00,92.36,92.46,92.33,92.37,22204.0,91.747,91.8463,91.7172,91.7569,22204.0
2024-10-29 14:50:00,92.38,92.38,92.32,92.33,4541.0,91.7669,91.7669,91.7073,91.7172,4541.0
2024-10-29 15:00:00,92.34,92.37,92.3,92.37,19886.0,91.7271,91.7569,91.6874,91.7569,19886.0
2024-10-29 15:10:00,92.38,92.4,92.31,92.38,21518.0,91.7669,91.7867,91.6973,91.7669,21518.0
2024-10-29 15:20:00,92.38,92.48,92.37,92.46,31240.0,91.7669,91.8662,91.7569,91.8463,31240.0
2024-10-29 15:30:00,92.44,92.48,92.34,92.39,37433.0,91.8265,91.8662,91.7271,91.7768,37433.0
2024-10-29 15:40:00,92.36,92.39,92.33,92.36,8352.0,91.747,91.7768,91.7172,91.747,8352.0
2024-10-29 15:50:00,92.35,92.35,91.99,92.11,90755.0,91.7371,91.7371,91.3795,91.4987,90755.0
2024-10-30 09:30:00,91.97,92.03,91.7,91.7,110549.0,91.3596,91.4192,91.0914,91.0914,110549.0
2024-10-30 09:40:00,91.73,91.75,91.33,91.71,70343.0,91.1212,91.141,90.7238,91.1013,70343.0
2024-10-30 09:50:00,91.73,92.15,91.73,92.15,23117.0,91.1212,91.5384,91.1212,91.5384,23117.0
2024-10-30 10:00:00,92.13,92.39,92.11,92.35,57897.0,91.5185,91.7768,91.4987,91.7371,57897.0
2024-10-30 10:10:00,92.36,92.45,92.25,92.45,44806.0,91.747,91.8364,91.6377,91.8364,44806.0
2024-10-30 10:20:00,92.42,92.44,92.34,92.42,17862.0,91.8066,91.8265,91.7271,91.8066,17862.0
2024-10-30 10:30:00,92.4,92.46,92.36,92.44,5966.0,91.7867,91.8463,91.747,91.8265,5966.0
2024-10-30 10:40:00,92.44,92.48,92.33,92.35,20249.0,91.8265,91.8662,91.7172,91.7371,20249.0
2024-10-30 10:50:00,92.36,92.39,92.17,92.31,16905.0,91.747,91.7768,91.5583,91.6973,16905.0
2024-10-30 11:00:00,92.28,92.32,92.2,92.24,6805.0,91.6675,91.7073,91.5881,91.6278,6805.0
2024-10-30 11:10:00,92.23,92.23,92.05,92.19,25363.0,91.6179,91.6179,91.4391,91.5781,25363.0
2024-10-30 11:20:00,92.19,92.45,92.12,92.44,29386.0,91.5781,91.8364,91.5086,91.8265,29386.0
2024-10-30 11:30:00,92.4,92.46,92.32,92.44,22310.0,91.7867,91.8463,91.7073,91.8265,22310.0
2024-10-30 11:40:00,92.48,92.57,92.48,92.55,21899.0,91.8662,91.9556,91.8662,91.9357,21899.0
2024-10-30 11:50:00,92.51,92.6,92.51,92.51,7467.0,91.896,91.9854,91.896,91.896,7467.0
2024-10-30 12:00:00,92.52,92.56,92.48,92.48,5524.0,91.9059,91.9457,91.8662,91.8662,5524.0
2024-10-30 12:10:00,92.43,92.47,92.31,92.34,17818.0,91.8165,91.8563,91.6973,91.7271,17818.0
2024-10-30 12:20:00,92.33,92.37,92.3,92.32,11135.0,91.7172,91.7569,91.6874,91.7073,11135.0
2024-10-30 12:30:00,92.32,92.36,92.25,92.34,25343.0,91.7073,91.747,91.6377,91.7271,25343.0
2024-10-30 12:40:00,92.35,92.36,92.27,92.31,10934.0,91.7371,91.747,91.6576,91.6973,10934.0
2024-10-30 12:50:00,92.31,92.31,92.22,92.23,3433.0,91.6973,91.6973,91.6079,91.6179,3433.0
2024-10-30 13:00:00,92.2,92.25,92.14,92.17,7351.0,91.5881,91.6377,91.5285,91.5583,7351.0
2024-10-30 13:10:00,92.17,92.23,92.15,92.19,4478.0,91.5583,91.6179,91.5384,91.5781,4478.0
2024-10-30 13:20:00,92.23,92.24,92.02,92.03,37902.0,91.6179,91.6278,91.4093,91.4192,37902.0
2024-10-30 13:30:00,92.0,92.03,91.74,91.75,42769.0,91.3894,91.4192,91.1311,91.141,42769.0
2024-10-30 13:40:00,91.71,91.9,91.64,91.9,28113.0,91.1013,91.2901,91.0318,91.2901,28113.0
2024-10-30 13:50:00,91.92,91.95,91.74,91.76,5941.0,91.3099,91.3397,91.1311,91.151,5941.0
2024-10-30 14:00:00,91.77,92.12,91.77,92.07,29753.0,91.1609,91.5086,91.1609,91.4589,29753.0
2024-10-30 14:10:00,92.09,92.1,91.95,91.95,14890.0,91.4788,91.4887,91.3397,91.3397,14890.0
2024-10-30 14:20:00,92.03,92.09,91.91,91.92,20339.0,91.4192,91.4788,91.3,91.3099,20339.0
2024-10-30 14:30:00,91.89,91.99,91.89,91.93,7582.0,91.2801,91.3795,91.2801,91.3199,7582.0
2024-10-30 14:40:00,91.94,91.98,91.92,91.96,17696.0,91.3298,91.3695,91.3099,91.3497,17696.0
2024-10-30 14:50:00,91.97,92.0,91.91,91.92,14265.0,91.3596,91.3894,91.3,91.3099,14265.0
2024-10-30 15:00:00,91.9,91.9,91.6,91.79,56665.0,91.2901,91.2901,90.992,91.1808,56665.0
2024-10-30 15:10:00,91.81,91.88,91.66,91.67,14855.0,91.2007,91.2702,91.0516,91.0616,14855.0
2024-10-30 15:20:00,91.74,91.78,91.71,91.74,16107.0,91.1311,91.1709,91.1013,91.1311,16107.0
2024-10-30 15:30:00,91.74,91.78,91.57,91.7,17345.0,91.1311,91.1709,90.9622,91.0914,17345.0
2024-10-30 15:40:00,91.72,91.78,91.63,91.69,9739.0,91.1112,91.1709,91.0218,91.0814,9739.0
2024-10-30 15:50:00,91.68,91.74,91.36,91.54,171979.0,91.0715,91.1311,90.7536,90.9324,171979.0
2024-10-31 09:30:00,90.13,90.16,89.74,90.0,224852.0,89.5318,89.5616,89.1444,89.4027,224852.0
2024-10-31 09:40:00,90.0,90.07,89.42,89.43,77249.0,89.4027,89.4722,88.8265,88.8364,77249.0
2024-10-31 09:50:00,89.43,89.71,89.38,89.56,60554.0,88.8364,89.1146,88.7868,88.9656,60554.0
2024-10-31 10:00:00,89.51,89.56,89.3,89.35,109015.0,88.9159,88.9656,88.7073,88.757,109015.0
2024-10-31 10:10:00,89.33,89.48,89.09,89.42,80948.0,88.7371,88.8861,88.4987,88.8265,80948.0
2024-10-31 10:20:00,89.4,89.44,88.94,89.01,84927.0,88.8066,88.8464,88.3497,88.4192,84927.0
2024-10-31 10:30:00,89.01,89.17,88.93,89.01,250075.0,88.4192,88.5782,88.3398,88.4192,250075.0
2024-10-31 10:40:00,89.0,89.04,88.72,88.74,79424.0,88.4093,88.449,88.1312,88.151,79424.0
2024-10-31 10:50:00,88.74,88.8,88.67,88.72,110696.0,88.151,88.2106,88.0815,88.1312,110696.0
2024-10-31 11:00:00,88.7,88.81,88.46,88.71,88468.0,88.1113,88.2206,87.8729,88.1212,88468.0
2024-10-31 11:10:00,88.7,88.76,88.52,88.71,93113.0,88.1113,88.1709,87.9325,88.1212,93113.0
2024-10-31 11:20:00,88.68,88.9,88.67,88.71,58116.0,88.0914,88.31,88.0815,88.1212,58116.0
2024-10-31 11:30:00,88.78,88.8,88.58,88.61,13884.0,88.1908,88.2106,87.9921,88.0219,13884.0
2024-10-31 11:40:00,88.56,88.68,88.51,88.54,13226.0,87.9722,88.0914,87.9226,87.9524,13226.0
2024-10-31 11:50:00,88.54,88.66,88.42,88.66,45757.0,87.9524,88.0716,87.8332,88.0716,45757.0
2024-10-31 12:00:00,88.65,88.77,88.56,88.76,31944.0,88.0616,88.1808,87.9722,88.1709,31944.0
2024-10-31 12:10:00,88.74,88.9,88.7,88.85,32774.0,88.151,88.31,88.1113,88.2603,32774.0
2024-10-31 12:20:00,88.88,88.96,88.68,88.84,47350.0,88.2901,88.3696,88.0914,88.2504,47350.0
2024-10-31 12:30:00,88.81,88.83,88.71,88.74,33593.0,88.2206,88.2404,88.1212,88.151,33593.0
2024-10-31 12:40:00,88.78,88.9,88.76,88.82,12771.0,88.1908,88.31,88.1709,88.2305,12771.0
2024-10-31 12:50:00,88.83,88.87,88.78,88.8,13034.0,88.2404,88.2802,88.1908,88.2106,13034.0
2024-10-31 13:00:00,88.79,88.99,88.78,88.98,24355.0,88.2007,88.3994,88.1908,88.3894,24355.0
2024-10-31 13:10:00,88.97,88.99,88.79,88.88,26670.0,88.3795,88.3994,88.2007,88.2901,26670.0
2024-10-31 13:20:00,88.92,88.94,88.75,88.77,27581.0,88.3298,88.3497,88.161,88.1808,27581.0
2024-10-31 13:30:00,88.74,88.74,88.58,88.6,28863.0,88.151,88.151,87.9921,88.012,28863.0
2024-10-31 13:40:00,88.59,88.63,88.42,88.57,50316.0,88.002,88.0418,87.8332,87.9822,50316.0
2024-10-31 13:50:00,88.56,88.64,88.45,88.53,47760.0,87.9722,88.0517,87.863,87.9424,47760.0
2024-10-31 14:00:00,88.5,88.53,88.35,88.4,92936.0,87.9126,87.9424,87.7636,87.8133,92936.0
2024-10-31 14:10:00,88.38,88.54,88.38,88.41,38009.0,87.7934,87.9524,87.7934,87.8232,38009.0
2024-10-31 14:20:00,88.45,88.55,88.39,88.55,26226.0,87.863,87.9623,87.8033,87.9623,26226.0
2024-10-31 14:30:00,88.57,88.59,88.29,88.39,79332.0,87.9822,88.002,87.704,87.8033,79332.0
2024-10-31 14:40:00,88.44,88.55,88.36,88.39,11877.0,87.853,87.9623,87.7735,87.8033,11877.0
2024-10-31 14:50:00,88.45,88.63,88.42,88.59,29373.0,87.863,88.0418,87.8332,88.002,29373.0
2024-10-31 15:00:00,88.6,88.81,88.59,88.77,73807.0,88.012,88.2206,88.002,88.1808,73807.0
2024-10-31 15:10:00,88.78,88.8,88.66,88.8,20801.0,88.1908,88.2106,88.0716,88.2106,20801.0
2024-10-31 15:20:00,88.82,88.92,88.73,88.75,41333.0,88.2305,88.3298,88.1411,88.161,41333.0
2024-10-31 15:30:00,88.78,88.81,88.5,88.59,138085.0,88.1908,88.2206,87.9126,88.002,138085.0
2024-10-31 15:40:00,88.58,88.99,88.51,88.93,118878.0,87.9921,88.3994,87.9226,88.3398,118878.0
2024-10-31 15:50:00,88.94,89.01,87.88,87.94,311807.0,88.3497,88.4192,87.2967,87.3563,311807.0
2024-11-01 09:30:00,88.73,89.17,88.57,89.17,194610.0,88.1411,88.5782,87.9822,88.5782,194610.0
2024-11-01 09:40:00,89.16,89.29,89.12,89.29,84966.0,88.5682,88.6974,88.5285,88.6974,84966.0
2024-11-01 09:50:00,89.28,89.35,89.23,89.31,38969.0,88.6874,88.757,88.6378,88.7172,38969.0
2024-11-01 10:00:00,89.31,89.55,89.15,89.48,337939.0,88.7172,88.9557,88.5583,88.8861,337939.0
2024-11-01 10:10:00,89.5,89.8,89.48,89.79,50230.0,88.906,89.204,88.8861,89.1941,50230.0
2024-11-01 10:20:00,89.78,90.03,89.72,90.03,68631.0,89.1841,89.4325,89.1245,89.4325,68631.0
2024-11-01 10:30:00,90.03,90.04,89.73,89.77,93107.0,89.4325,89.4424,89.1345,89.1742,93107.0
2024-11-01 10:40:00,89.78,89.8,89.21,89.5,109830.0,89.1841,89.204,88.6179,88.906,109830.0
2024-11-01 10:50:00,89.48,89.69,89.31,89.68,170835.0,88.8861,89.0947,88.7172,89.0848,170835.0
2024-11-01 11:00:00,89.69,89.77,89.57,89.57,15630.0,89.0947,89.1742,88.9755,88.9755,15630.0
2024-11-01 11:10:00,89.63,89.93,89.61,89.82,10865.0,89.0351,89.3331,89.0153,89.2239,10865.0
2024-11-01 11:20:00,89.8,89.97,89.63,89.91,23165.0,89.204,89.3729,89.0351,89.3133,23165.0
2024-11-01 11:30:00,89.9,89.93,89.73,89.78,16600.0,89.3033,89.3331,89.1345,89.1841,16600.0
2024-11-01 11:40:00,89.77,89.82,89.54,89.55,18958.0,89.1742,89.2239,88.9457,88.9557,18958.0
2024-11-01 11:50:00,89.54,89.55,89.36,89.45,28893.0,88.9457,88.9557,88.7669,88.8563,28893.0
2024-11-01 12:00:00,89.45,89.62,89.43,89.61,17913.0,88.8563,89.0252,88.8364,89.0153,17913.0
2024-11-01 12:10:00,89.62,89.65,89.44,89.48,170831.0,89.0252,89.055,88.8464,88.8861,170831.0
2024-11-01 12:20:00,89.54,89.54,89.37,89.37,7856.0,88.9457,88.9457,88.7768,88.7768,7856.0
2024-11-01 12:30:00,89.4,89.64,89.4,89.61,11438.0,88.8066,89.0451,88.8066,89.0153,11438.0
2024-11-01 12:40:00,89.59,89.59,89.18,89.35,18827.0,88.9954,88.9954,88.5881,88.757,18827.0
2024-11-01 12:50:00,89.24,89.32,89.16,89.25,21618.0,88.6477,88.7272,88.5682,88.6576,21618.0
2024-11-01 13:00:00,89.28,89.29,88.99,89.05,18188.0,88.6874,88.6974,88.3994,88.459,18188.0
2024-11-01 13:10:00,89.05,89.36,89.01,89.31,22033.0,88.459,88.7669,88.4192,88.7172,22033.0
2024-11-01 13:20:00,89.34,89.51,89.34,89.49,13636.0,88.747,88.9159,88.747,88.896,13636.0
2024-11-01 13:30:00,89.43,89.43,88.89,88.94,89917.0,88.8364,88.8364,88.3,88.3497,89917.0
2024-11-01 13:40:00,88.92,88.96,88.81,88.9,180559.0,88.3298,88.3696,88.2206,88.31,180559.0
2024-11-01 13:50:00,88.92,89.09,88.82,88.84,34111.0,88.3298,88.4987,88.2305,88.2504,34111.0
2024-11-01 14:00:00,88.8,88.98,88.73,88.79,25222.0,88.2106,88.3894,88.1411,88.2007,25222.0
2024-11-01 14:10:00,88.77,88.87,88.7,88.77,7561.0,88.1808,88.2802,88.1113,88.1808,7561.0
2024-11-01 14:20:00,88.71,88.99,88.7,88.92,19624.0,88.1212,88.3994,88.1113,88.3298,19624.0
2024-11-01 14:30:00,88.88,88.97,88.84,88.97,18269.0,88.2901,88.3795,88.2504,88.3795,18269.0
2024-11-01 14:40:00,88.94,89.07,88.9,88.98,25920.0,88.3497,88.4788,88.31,88.3894,25920.0
2024-11-01 14:50:00,89.05,89.07,88.93,89.02,21877.0,88.459,88.4788,88.3398,88.4292,21877.0
2024-11-01 15:00:00,89.01,89.22,88.91,89.17,65955.0,88.4192,88.6278,88.3199,88.5782,65955.0
2024-11-01 15:10:00,89.22,89.23,89.11,89.16,15307.0,88.6278,88.6378,88.5186,88.5682,15307.0
2024-11-01 15:20:00,89.19,89.2,88.85,88.85,25966.0,88.598,88.608,88.2603,88.2603,25966.0
2024-11-01 15:30:00,88.86,88.88,88.74,88.81,48280.0,88.2702,88.2901,88.151,88.2206,48280.0
2024-11-01 15:40:00,88.79,89.0,88.74,88.75,24121.0,88.2007,88.4093,88.151,88.161,24121.0
2024-11-01 15:50:00,88.73,88.79,88.52,88.63,197810.0,88.1411,88.2007,87.9325,88.0418,197810.0
2024-11-04 09:30:00,88.66,88.77,88.08,88.26,161689.0,88.0716,88.1808,87.4954,87.6742,161689.0
2024-11-04 09:40:00,88.28,88.76,88.26,88.73,56901.0,87.6941,88.1709,87.6742,88.1411,56901.0
2024-11-04 09:50:00,88.72,88.77,88.47,88.76,37939.0,88.1312,88.1808,87.8828,88.1709,37939.0
2024-11-04 10:00:00,88.78,88.9,88.7,88.75,28314.0,88.1908,88.31,88.1113,88.161,28314.0
2024-11-04 10:10:00,88.76,88.83,88.69,88.82,24909.0,88.1709,88.2404,88.1014,88.2305,24909.0
2024-11-04 10:20:00,88.85,89.08,88.79,88.95,368324.0,88.2603,88.4888,88.2007,88.3596,368324.0
2024-11-04 10:30:00,88.93,88.98,88.8,88.8,14826.0,88.3398,88.3894,88.2106,88.2106,14826.0
2024-11-04 10:40:00,88.83,88.97,88.71,88.97,22588.0,88.2404,88.3795,88.1212,88.3795,22588.0
2024-11-04 10:50:00,88.96,88.98,88.8,88.8,14555.0,88.3696,88.3894,88.2106,88.2106,14555.0
2024-11-04 11:00:00,88.82,88.89,88.77,88.89,6993.0,88.2305,88.3,88.1808,88.3,6993.0
2024-11-04 11:10:00,88.92,88.98,88.74,88.74,13289.0,88.3298,88.3894,88.151,88.151,13289.0
2024-11-04 11:20:00,88.76,88.79,88.63,88.64,29878.0,88.1709,88.2007,88.0418,88.0517,29878.0
2024-11-04 11:30:00,88.63,88.66,88.26,88.26,42648.0,88.0418,88.0716,87.6742,87.6742,42648.0
2024-11-04 11:40:00,88.25,88.31,87.95,87.98,60458.0,87.6643,87.7239,87.3663,87.3961,60458.0
2024-11-04 11:50:00,87.94,88.01,87.77,87.95,51868.0,87.3563,87.4259,87.1875,87.3663,51868.0
2024-11-04 12:00:00,87.95,88.01,87.66,87.67,58671.0,87.3663,87.4259,87.0782,87.0881,58671.0
2024-11-04 12:10:00,87.66,87.98,87.64,87.95,65723.0,87.0782,87.3961,87.0583,87.3663,65723.0
2024-11-04 12:20:00,87.95,88.33,87.95,88.3,72232.0,87.3663,87.7437,87.3663,87.7139,72232.0
2024-11-04 12:30:00,88.31,88.44,88.25,88.34,54852.0,87.7239,87.853,87.6643,87.7537,54852.0
2024-11-04 12:40:00,88.34,88.52,88.3,88.52,18601.0,87.7537,87.9325,87.7139,87.9325,18601.0
2024-11-04 12:50:00,88.53,88.56,88.46,88.47,15943.0,87.9424,87.9722,87.8729,87.8828,15943.0
2024-11-04 13:00:00,88.44,88.52,88.08,88.18,23480.0,87.853,87.9325,87.4954,87.5947,23480.0
2024-11-04 13:10:00,88.19,88.58,88.19,88.52,30247.0,87.6047,87.9921,87.6047,87.9325,30247.0
2024-11-04 13:20:00,88.49,88.63,88.43,88.49,34238.0,87.9027,88.0418,87.8431,87.9027,34238.0
2024-11-04 13:30:00,88.47,88.56,88.41,88.54,27584.0,87.8828,87.9722,87.8232,87.9524,27584.0
2024-11-04 13:40:00,88.54,88.69,88.53,88.65,17394.0,87.9524,88.1014,87.9424,88.0616,17394.0
2024-11-04 13:50:00,88.65,88.65,88.5,88.5,12939.0,88.0616,88.0616,87.9126,87.9126,12939.0
2024-11-04 14:00:00,88.52,88.66,88.52,88.59,11704.0,87.9325,88.0716,87.9325,88.002,11704.0
2024-11-04 14:10:00,88.6,88.65,88.56,88.57,9869.0,88.012,88.0616,87.9722,87.9822,9869.0
2024-11-04 14:20:00,88.58,88.58,88.39,88.39,7022.0,87.9921,87.9921,87.8033,87.8033,7022.0
2024-11-04 14:30:00,88.4,88.6,88.33,88.6,54734.0,87.8133,88.012,87.7437,88.012,54734.0
2024-11-04 14:40:00,88.61,88.61,88.47,88.47,14526.0,88.0219,88.0219,87.8828,87.8828,14526.0
2024-11-04 14:50:00,88.5,88.56,88.46,88.47,8289.0,87.9126,87.9722,87.8729,87.8828,8289.0
2024-11-04 15:00:00,88.42,88.5,88.41,88.45,116717.0,87.8332,87.9126,87.8232,87.863,116717.0
2024-11-04 15:10:00,88.42,88.45,88.28,88.44,20261.0,87.8332,87.863,87.6941,87.853,20261.0
2024-11-04 15:20:00,88.43,88.51,88.37,88.37,8098.0,87.8431,87.9226,87.7835,87.7835,8098.0
2024-11-04 15:30:00,88.37,88.37,88.05,88.12,75201.0,87.7835,87.7835,87.4656,87.5351,75201.0
2024-11-04 15:40:00,88.12,88.32,88.12,88.23,68509.0,87.5351,87.7338,87.5351,87.6444,68509.0
2024-11-04 15:50:00,88.24,88.26,88.07,88.23,180342.0,87.6543,87.6742,87.4855,87.6444,180342.0
2024-11-05 09:30:00,88.54,89.1,88.46,89.07,247430.0,87.9524,88.5086,87.8729,88.4788,247430.0
2024-11-05 09:40:00,89.09,89.2,88.85,89.18,41583.0,88.4987,88.608,88.2603,88.5881,41583.0
2024-11-05 09:50:00,89.14,89.54,89.13,89.54,84713.0,88.5484,88.9457,88.5384,88.9457,84713.0
2024-11-05 10:00:00,89.54,89.68,89.5,89.59,80038.0,88.9457,89.0848,88.906,88.9954,80038.0
2024-11-05 10:10:00,89.58,89.61,89.4,89.55,74351.0,88.9855,89.0153,88.8066,88.9557,74351.0
2024-11-05 10:20:00,89.55,89.77,89.49,89.53,55012.0,88.9557,89.1742,88.896,88.9358,55012.0
2024-11-05 10:30:00,89.54,89.8,89.51,89.76,53440.0,88.9457,89.204,88.9159,89.1643,53440.0
2024-11-05 10:40:00,89.72,89.9,89.71,89.83,21128.0,89.1245,89.3033,89.1146,89.2338,21128.0
2024-11-05 10:50:00,89.85,89.85,89.48,89.51,33465.0,89.2537,89.2537,88.8861,88.9159,33465.0
2024-11-05 11:00:00,89.53,89.81,89.38,89.79,46952.0,88.9358,89.2139,88.7868,89.1941,46952.0
2024-11-05 11:10:00,89.77,89.78,89.64,89.73,25348.0,89.1742,89.1841,89.0451,89.1345,25348.0
2024-11-05 11:20:00,89.77,89.85,89.71,89.77,51453.0,89.1742,89.2537,89.1146,89.1742,51453.0
2024-11-05 11:30:00,89.78,89.98,89.76,89.91,36105.0,89.1841,89.3828,89.1643,89.3133,36105.0
2024-11-05 11:40:00,89.9,89.96,89.77,89.92,19495.0,89.3033,89.3629,89.1742,89.3232,19495.0
2024-11-05 11:50:00,89.91,90.01,89.84,89.97,24956.0,89.3133,89.4126,89.2437,89.3729,24956.0
2024-11-05 12:00:00,89.94,90.01,89.89,89.98,29984.0,89.3431,89.4126,89.2934,89.3828,29984.0
2024-11-05 12:10:00,90.0,90.22,89.93,90.21,21239.0,89.4027,89.6212,89.3331,89.6113,21239.0
2024-11-05 12:20:00,90.21,90.21,90.01,90.04,17093.0,89.6113,89.6113,89.4126,89.4424,17093.0
2024-11-05 12:30:00,90.05,90.19,90.05,90.1,9471.0,89.4523,89.5914,89.4523,89.502,9471.0
2024-11-05 12:40:00,90.1,90.27,90.1,90.27,11065.0,89.502,89.6709,89.502,89.6709,11065.0
2024-11-05 12:50:00,90.22,90.27,90.13,90.15,55575.0,89.6212,89.6709,89.5318,89.5517,55575.0
2024-11-05 13:00:00,90.17,90.26,90.11,90.2,58221.0,89.5715,89.6609,89.5119,89.6013,58221.0
2024-11-05 13:10:00,90.2,90.2,89.98,90.06,40499.0,89.6013,89.6013,89.3828,89.4623,40499.0
2024-11-05 13:20:00,90.06,90.08,89.95,89.95,21949.0,89.4623,89.4821,89.353,89.353,21949.0
2024-11-05 13:30:00,89.94,90.02,89.72,89.82,26471.0,89.3431,89.4225,89.1245,89.2239,26471.0
2024-11-05 13:40:00,89.87,89.99,89.81,89.83,21376.0,89.2735,89.3927,89.2139,89.2338,21376.0
2024-11-05 13:50:00,89.8,89.95,89.8,89.9,37604.0,89.204,89.353,89.204,89.3033,37604.0
2024-11-05 14:00:00,89.92,90.07,89.92,90.06,15733.0,89.3232,89.4722,89.3232,89.4623,15733.0
2024-11-05 14:10:00,90.07,90.09,89.96,90.0,28410.0,89.4722,89.4921,89.3629,89.4027,28410.0
2024-11-05 14:20:00,89.98,90.1,89.91,89.96,129338.0,89.3828,89.502,89.3133,89.3629,129338.0
2024-11-05 14:30:00,89.98,90.07,89.94,90.06,10037.0,89.3828,89.4722,89.3431,89.4623,10037.0
2024-11-05 14:40:00,90.05,90.09,90.0,90.01,30880.0,89.4523,89.4921,89.4027,89.4126,30880.0
2024-11-05 14:50:00,89.94,89.96,89.74,89.84,49878.0,89.3431,89.3629,89.1444,89.2437,49878.0
2024-11-05 15:00:00,89.82,90.01,89.76,90.01,14927.0,89.2239,89.4126,89.1643,89.4126,14927.0
2024-11-05 15:10:00,90.01,90.05,89.98,90.02,9393.0,89.4126,89.4523,89.3828,89.4225,9393.0
2024-11-05 15:20:00,90.03,90.03,89.92,90.03,14579.0,89.4325,89.4325,89.3232,89.4325,14579.0
2024-11-05 15:30:00,90.04,90.2,90.02,90.09,62503.0,89.4424,89.6013,89.4225,89.4921,62503.0
2024-11-05 15:40:00,90.06,90.1,89.91,90.04,55406.0,89.4623,89.502,89.3133,89.4424,55406.0
2024-11-05 15:50:00,90.04,90.36,90.01,90.35,131609.0,89.4424,89.7603,89.4126,89.7503,131609.0
2024-11-06 09:30:00,94.26,94.33,93.86,94.06,602402.0,93.6344,93.7039,93.237,93.4357,602402.0
2024-11-06 09:40:00,94.11,94.25,93.34,93.41,187598.0,93.4854,93.6245,92.7205,92.79,187598.0
2024-11-06 09:50:00,93.43,93.43,93.08,93.29,168287.0,92.8099,92.8099,92.4622,92.6708,168287.0
2024-11-06 10:00:00,93.31,93.66,93.31,93.58,180970.0,92.6907,93.0384,92.6907,92.9589,180970.0
2024-11-06 10:10:00,93.6,93.93,93.57,93.89,153820.0,92.9788,93.3066,92.949,93.2668,153820.0
2024-11-06 10:20:00,93.9,94.22,93.85,94.15,178942.0,93.2768,93.5947,93.2271,93.5251,178942.0
2024-11-06 10:30:00,94.15,94.21,93.74,93.8,106691.0,93.5251,93.5847,93.1178,93.1774,106691.0
2024-11-06 10:40:00,93.82,93.91,93.61,93.78,83550.0,93.1973,93.2867,92.9887,93.1576,83550.0
2024-11-06 10:50:00,93.71,93.71,93.39,93.58,64413.0,93.088,93.088,92.7702,92.9589,64413.0
2024-11-06 11:00:00,93.58,93.67,93.39,93.57,27883.0,92.9589,93.0483,92.7702,92.949,27883.0
2024-11-06 11:10:00,93.59,93.9,93.59,93.78,70718.0,92.9688,93.2768,92.9688,93.1576,70718.0
2024-11-06 11:20:00,93.81,94.0,93.6,93.95,27752.0,93.1874,93.3761,92.9788,93.3264,27752.0
2024-11-06 11:30:00,93.97,94.14,93.96,94.13,67055.0,93.3463,93.5152,93.3364,93.5053,67055.0
2024-11-06 11:40:00,94.14,94.15,94.02,94.08,26439.0,93.5152,93.5251,93.396,93.4556,26439.0
2024-11-06 11:50:00,94.09,94.15,94.02,94.15,23950.0,93.4655,93.5251,93.396,93.5251,23950.0
2024-11-06 12:00:00,94.12,94.12,94.02,94.1,12820.0,93.4953,93.4953,93.396,93.4755,12820.0
2024-11-06 12:10:00,94.08,94.23,94.0,94.06,24626.0,93.4556,93.6046,93.3761,93.4357,24626.0
2024-11-06 12:20:00,94.05,94.16,94.02,94.12,23639.0,93.4258,93.5351,93.396,93.4953,23639.0
2024-11-06 12:30:00,94.11,94.21,94.07,94.15,18049.0,93.4854,93.5847,93.4457,93.5251,18049.0
2024-11-06 12:40:00,94.14,94.35,94.11,94.33,35641.0,93.5152,93.7238,93.4854,93.7039,35641.0
2024-11-06 12:50:00,94.31,94.33,94.2,94.3,153841.0,93.6841,93.7039,93.5748,93.6741,153841.0
2024-11-06 13:00:00,94.3,94.44,94.26,94.44,44380.0,93.6741,93.8132,93.6344,93.8132,44380.0
2024-11-06 13:10:00,94.43,94.55,94.4,94.55,30811.0,93.8033,93.9225,93.7735,93.9225,30811.0
2024-11-06 13:20:00,94.55,94.61,94.4,94.59,159072.0,93.9225,93.9821,93.7735,93.9622,159072.0
2024-11-06 13:30:00,94.61,94.65,94.56,94.59,53898.0,93.9821,94.0218,93.9324,93.9622,53898.0
2024-11-06 13:40:00,94.59,94.74,94.59,94.73,39657.0,93.9622,94.1112,93.9622,94.1013,39657.0
2024-11-06 13:50:00,94.72,94.73,94.54,94.61,65883.0,94.0913,94.1013,93.9125,93.9821,65883.0
2024-11-06 14:00:00,94.61,94.71,94.48,94.56,40964.0,93.9821,94.0814,93.8529,93.9324,40964.0
2024-11-06 14:10:00,94.56,94.69,94.54,94.65,39032.0,93.9324,94.0615,93.9125,94.0218,39032.0
2024-11-06 14:20:00,94.66,94.72,94.62,94.69,43305.0,94.0317,94.0913,93.992,94.0615,43305.0
2024-11-06 14:30:00,94.69,94.8,94.65,94.67,29750.0,94.0615,94.1708,94.0218,94.0417,29750.0
2024-11-06 14:40:00,94.66,94.72,94.58,94.68,33175.0,94.0317,94.0913,93.9523,94.0516,33175.0
2024-11-06 14:50:00,94.67,94.72,94.57,94.7,43020.0,94.0417,94.0913,93.9423,94.0715,43020.0
2024-11-06 15:00:00,94.68,94.83,94.66,94.82,16603.0,94.0516,94.2006,94.0317,94.1907,16603.0
2024-11-06 15:10:00,94.84,95.03,94.79,94.98,41623.0,94.2105,94.3993,94.1609,94.3496,41623.0
2024-11-06 15:20:00,94.98,95.0,94.78,94.88,33704.0,94.3496,94.3695,94.1509,94.2503,33704.0
2024-11-06 15:30:00,94.89,94.98,94.79,94.82,41721.0,94.2602,94.3496,94.1609,94.1907,41721.0
2024-11-06 15:40:00,94.8,95.12,94.78,95.11,49402.0,94.1708,94.4887,94.1509,94.4787,49402.0
2024-11-06 15:50:00,95.08,95.11,94.74,94.84,181633.0,94.4489,94.4787,94.1112,94.2105,181633.0
2024-11-07 09:30:00,95.49,95.64,95.48,95.59,212607.0,94.8562,95.0052,94.8463,94.9556,212607.0
2024-11-07 09:40:00,95.58,95.71,95.48,95.58,88579.0,94.9456,95.0748,94.8463,94.9456,88579.0
2024-11-07 09:50:00,95.56,95.8,95.56,95.78,77979.0,94.9258,95.1642,94.9258,95.1443,77979.0
2024-11-07 10:00:00,95.77,95.86,95.72,95.84,44483.0,95.1344,95.2238,95.0847,95.2039,44483.0
2024-11-07 10:10:00,95.84,95.88,95.73,95.82,31158.0,95.2039,95.2436,95.0946,95.184,31158.0
2024-11-07 10:20:00,95.84,95.91,95.76,95.86,59397.0,95.2039,95.2734,95.1244,95.2238,59397.0
2024-11-07 10:30:00,95.89,95.96,95.81,95.88,45841.0,95.2536,95.3231,95.1741,95.2436,45841.0
2024-11-07 10:40:00,95.93,96.09,95.91,96.09,37437.0,95.2933,95.4522,95.2734,95.4522,37437.0
2024-11-07 10:50:00,96.09,96.1,96.01,96.04,30251.0,95.4522,95.4622,95.3728,95.4026,30251.0
2024-11-07 11:00:00,96.07,96.1,95.86,95.9,163106.0,95.4324,95.4622,95.2238,95.2635,163106.0
2024-11-07 11:10:00,95.88,95.97,95.83,95.95,37009.0,95.2436,95.333,95.194,95.3132,37009.0
2024-11-07 11:20:00,95.96,96.04,95.93,95.98,11017.0,95.3231,95.4026,95.2933,95.343,11017.0
2024-11-07 11:30:00,95.98,96.07,95.97,96.04,35313.0,95.343,95.4324,95.333,95.4026,35313.0
2024-11-07 11:40:00,96.05,96.08,96.0,96.08,14078.0,95.4125,95.4423,95.3628,95.4423,14078.0
2024-11-07 11:50:00,96.09,96.19,96.08,96.15,30019.0,95.4522,95.5516,95.4423,95.5118,30019.0
2024-11-07 12:00:00,96.14,96.14,96.04,96.1,34054.0,95.5019,95.5019,95.4026,95.4622,34054.0
2024-11-07 12:10:00,96.08,96.2,96.08,96.13,8108.0,95.4423,95.5615,95.4423,95.492,8108.0
2024-11-07 12:20:00,96.11,96.18,96.1,96.18,12338.0,95.4721,95.5416,95.4622,95.5416,12338.0
2024-11-07 12:30:00,96.17,96.24,96.1,96.19,11695.0,95.5317,95.6012,95.4622,95.5516,11695.0
2024-11-07 12:40:00,96.18,96.29,96.15,96.26,16005.0,95.5416,95.6509,95.5118,95.6211,16005.0
2024-11-07 12:50:00,96.26,96.26,96.2,96.22,11339.0,95.6211,95.6211,95.5615,95.5814,11339.0
2024-11-07 13:00:00,96.22,96.24,96.09,96.1,29662.0,95.5814,95.6012,95.4522,95.4622,29662.0
2024-11-07 13:10:00,96.09,96.1,95.99,96.02,42835.0,95.4522,95.4622,95.3529,95.3827,42835.0
2024-11-07 13:20:00,96.03,96.09,96.03,96.06,7956.0,95.3926,95.4522,95.3926,95.4224,7956.0
2024-11-07 13:30:00,96.03,96.03,95.92,96.02,10119.0,95.3926,95.3926,95.2834,95.3827,10119.0
2024-11-07 13:40:00,95.99,95.99,95.85,95.92,20589.0,95.3529,95.3529,95.2138,95.2834,20589.0
2024-11-07 13:50:00,95.97,96.13,95.97,95.99,40449.0,95.333,95.492,95.333,95.3529,40449.0
2024-11-07 14:00:00,95.98,96.23,95.87,96.1,31624.0,95.343,95.5913,95.2337,95.4622,31624.0
2024-11-07 14:10:00,96.1,96.15,96.0,96.05,37033.0,95.4622,95.5118,95.3628,95.4125,37033.0
2024-11-07 14:20:00,96.05,96.11,95.92,96.0,22208.0,95.4125,95.4721,95.2834,95.3628,22208.0
2024-11-07 14:30:00,96.05,96.26,96.04,96.14,57919.0,95.4125,95.6211,95.4026,95.5019,57919.0
2024-11-07 14:40:00,96.1,96.25,95.79,96.2,53887.0,95.4622,95.6112,95.1542,95.5615,53887.0
2024-11-07 14:50:00,96.23,96.41,96.08,96.39,40636.0,95.5913,95.7701,95.4423,95.7503,40636.0
2024-11-07 15:00:00,96.38,96.4,96.28,96.35,33993.0,95.7403,95.7602,95.641,95.7105,33993.0
2024-11-07 15:10:00,96.37,96.62,96.35,96.54,43512.0,95.7304,95.9787,95.7105,95.8993,43512.0
2024-11-07 15:20:00,96.59,96.62,96.42,96.49,28395.0,95.9489,95.9787,95.7801,95.8496,28395.0
2024-11-07 15:30:00,96.48,96.54,96.35,96.35,54085.0,95.8397,95.8993,95.7105,95.7105,54085.0
2024-11-07 15:40:00,96.35,96.55,96.34,96.44,38099.0,95.7105,95.9092,95.7006,95.7999,38099.0
2024-11-07 15:50:00,96.43,96.43,96.17,96.3,172552.0,95.79,95.79,95.5317,95.6609,172552.0
2024-11-08 09:30:00,96.42,96.63,96.42,96.55,109695.0,95.7801,95.9887,95.7801,95.9092,109695.0
2024-11-08 09:40:00,96.56,96.68,96.45,96.67,53902.0,95.9191,96.0383,95.8099,96.0284,53902.0
2024-11-08 09:50:00,96.66,96.76,96.6,96.76,47268.0,96.0185,96.1178,95.9589,96.1178,47268.0
2024-11-08 10:00:00,96.75,96.84,96.55,96.61,28648.0,96.1079,96.1973,95.9092,95.9688,28648.0
2024-11-08 10:10:00,96.61,96.77,96.57,96.75,15921.0,95.9688,96.1277,95.9291,96.1079,15921.0
2024-11-08 10:20:00,96.74,96.86,96.73,96.8,29865.0,96.0979,96.2171,96.088,96.1575,29865.0
2024-11-08 10:30:00,96.79,96.9,96.77,96.81,22850.0,96.1476,96.2569,96.1277,96.1675,22850.0
2024-11-08 10:40:00,96.78,96.95,96.78,96.89,11519.0,96.1377,96.3065,96.1377,96.2469,11519.0
2024-11-08 10:50:00,96.93,96.99,96.9,96.95,38466.0,96.2867,96.3463,96.2569,96.3065,38466.0
2024-11-08 11:00:00,96.92,96.96,96.8,96.95,18072.0,96.2767,96.3165,96.1575,96.3065,18072.0
2024-11-08 11:10:00,96.95,97.0,96.95,96.98,6569.0,96.3065,96.3562,96.3065,96.3363,6569.0
2024-11-08 11:20:00,96.99,97.03,96.96,97.01,8288.0,96.3463,96.386,96.3165,96.3661,8288.0
2024-11-08 11:30:00,97.01,97.04,96.96,96.96,12300.0,96.3661,96.3959,96.3165,96.3165,12300.0
2024-11-08 11:40:00,96.99,96.99,96.9,96.99,11639.0,96.3463,96.3463,96.2569,96.3463,11639.0
2024-11-08 11:50:00,97.01,97.06,96.97,96.99,9463.0,96.3661,96.4158,96.3264,96.3463,9463.0
2024-11-08 12:00:00,96.97,97.01,96.85,96.9,22573.0,96.3264,96.3661,96.2072,96.2569,22573.0
2024-11-08 12:10:00,96.92,96.92,96.83,96.91,9663.0,96.2767,96.2767,96.1873,96.2668,9663.0
2024-11-08 12:20:00,96.92,96.98,96.89,96.89,20052.0,96.2767,96.3363,96.2469,96.2469,20052.0
2024-11-08 12:30:00,96.89,97.11,96.89,97.07,31984.0,96.2469,96.4655,96.2469,96.4257,31984.0
2024-11-08 12:40:00,97.04,97.07,96.98,97.05,8637.0,96.3959,96.4257,96.3363,96.4059,8637.0
2024-11-08 12:50:00,97.08,97.12,97.03,97.03,6214.0,96.4357,96.4754,96.386,96.386,6214.0
2024-11-08 13:00:00,97.04,97.09,97.0,97.06,6984.0,96.3959,96.4456,96.3562,96.4158,6984.0
2024-11-08 13:10:00,97.06,97.09,97.04,97.05,6000.0,96.4158,96.4456,96.3959,96.4059,6000.0
2024-11-08 13:20:00,97.05,97.09,97.01,97.07,5418.0,96.4059,96.4456,96.3661,96.4257,5418.0
2024-11-08 13:30:00,97.07,97.31,97.07,97.27,39882.0,96.4257,96.6641,96.4257,96.6244,39882.0
2024-11-08 13:40:00,97.28,97.36,97.26,97.29,13036.0,96.6343,96.7138,96.6145,96.6443,13036.0
2024-11-08 13:50:00,97.29,97.4,97.2,97.37,32508.0,96.6443,96.7535,96.5549,96.7237,32508.0
2024-11-08 14:00:00,97.31,97.38,97.23,97.38,11208.0,96.6641,96.7337,96.5847,96.7337,11208.0
2024-11-08 14:10:00,97.37,97.4,97.32,97.33,9538.0,96.7237,96.7535,96.6741,96.684,9538.0
2024-11-08 14:20:00,97.34,97.42,97.32,97.42,15847.0,96.6939,96.7734,96.6741,96.7734,15847.0
2024-11-08 14:30:00,97.4,97.49,97.38,97.49,13250.0,96.7535,96.843,96.7337,96.843,13250.0
2024-11-08 14:40:00,97.49,97.53,97.39,97.39,20414.0,96.843,96.8827,96.7436,96.7436,20414.0
2024-11-08 14:50:00,97.39,97.4,97.31,97.31,23666.0,96.7436,96.7535,96.6641,96.6641,23666.0
2024-11-08 15:00:00,97.28,97.29,97.13,97.25,33948.0,96.6343,96.6443,96.4853,96.6045,33948.0
2024-11-08 15:10:00,97.25,97.27,97.17,97.21,33011.0,96.6045,96.6244,96.5251,96.5648,33011.0
2024-11-08 15:20:00,97.21,97.23,97.08,97.09,15135.0,96.5648,96.5847,96.4357,96.4456,15135.0
2024-11-08 15:30:00,97.09,97.09,96.96,97.06,36818.0,96.4456,96.4456,96.3165,96.4158,36818.0
2024-11-08 15:40:00,97.02,97.02,96.9,96.94,22197.0,96.3761,96.3761,96.2569,96.2966,22197.0
2024-11-08 15:50:00,96.92,97.1,96.89,97.1,151609.0,96.2767,96.4555,96.2469,96.4555,151609.0
2024-11-11 09:30:00,97.61,97.7,97.49,97.63,234628.0,96.9622,97.0516,96.843,96.982,234628.0
2024-11-11 09:40:00,97.64,97.7,97.3,97.37,105722.0,96.992,97.0516,96.6542,96.7237,105722.0
2024-11-11 09:50:00,97.36,97.45,97.31,97.38,58540.0,96.7138,96.8032,96.6641,96.7337,58540.0
2024-11-11 10:00:00,97.37,97.39,97.23,97.28,47140.0,96.7237,96.7436,96.5847,96.6343,47140.0
2024-11-11 10:10:00,97.27,97.4,97.26,97.29,58250.0,96.6244,96.7535,96.6145,96.6443,58250.0
2024-11-11 10:20:00,97.32,97.38,97.17,97.31,47507.0,96.6741,96.7337,96.5251,96.6641,47507.0
2024-11-11 10:30:00,97.31,97.58,97.31,97.58,36798.0,96.6641,96.9324,96.6641,96.9324,36798.0
2024-11-11 10:40:00,97.61,97.62,97.37,97.47,46497.0,96.9622,96.9721,96.7237,96.8231,46497.0
2024-11-11 10:50:00,97.45,97.6,97.4,97.56,30275.0,96.8032,96.9522,96.7535,96.9125,30275.0
2024-11-11 11:00:00,97.55,97.63,97.45,97.53,28868.0,96.9026,96.982,96.8032,96.8827,28868.0
2024-11-11 11:10:00,97.54,97.54,97.36,97.45,17218.0,96.8926,96.8926,96.7138,96.8032,17218.0
2024-11-11 11:20:00,97.46,97.48,97.35,97.37,14868.0,96.8132,96.833,96.7039,96.7237,14868.0
2024-11-11 11:30:00,97.36,97.5,97.33,97.48,11293.0,96.7138,96.8529,96.684,96.833,11293.0
2024-11-11 11:40:00,97.44,97.46,97.38,97.45,18552.0,96.7933,96.8132,96.7337,96.8032,18552.0
2024-11-11 11:50:00,97.44,97.49,97.4,97.49,5743.0,96.7933,96.843,96.7535,96.843,5743.0
2024-11-11 12:00:00,97.46,97.51,97.37,97.39,19798.0,96.8132,96.8628,96.7237,96.7436,19798.0
2024-11-11 12:10:00,97.4,97.4,97.25,97.26,11692.0,96.7535,96.7535,96.6045,96.6145,11692.0
2024-11-11 12:20:00,97.3,97.34,97.23,97.27,24696.0,96.6542,96.6939,96.5847,96.6244,24696.0
2024-11-11 12:30:00,97.26,97.34,97.23,97.23,16810.0,96.6145,96.6939,96.5847,96.5847,16810.0
2024-11-11 12:40:00,97.24,97.25,97.12,97.14,67951.0,96.5946,96.6045,96.4754,96.4953,67951.0
2024-11-11 12:50:00,97.13,97.25,97.07,97.08,89846.0,96.4853,96.6045,96.4257,96.4357,89846.0
2024-11-11 13:00:00,97.06,97.06,96.8,96.91,105431.0,96.4158,96.4158,96.1575,96.2668,105431.0
2024-11-11 13:10:00,96.91,96.93,96.79,96.83,201297.0,96.2668,96.2867,96.1476,96.1873,201297.0
2024-11-11 13:20:00,96.85,96.94,96.67,96.94,59615.0,96.2072,96.2966,96.0284,96.2966,59615.0
2024-11-11 13:30:00,96.93,97.02,96.86,96.99,39541.0,96.2867,96.3761,96.2171,96.3463,39541.0
2024-11-11 13:40:00,97.02,97.12,96.99,97.08,35232.0,96.3761,96.4754,96.3463,96.4357,35232.0
2024-11-11 13:50:00,97.09,97.19,97.06,97.08,29699.0,96.4456,96.5449,96.4158,96.4357,29699.0
2024-11-11 14:00:00,97.07,97.11,97.04,97.09,47382.0,96.4257,96.4655,96.3959,96.4456,47382.0
2024-11-11 14:10:00,97.08,97.1,97.0,97.01,16558.0,96.4357,96.4555,96.3562,96.3661,16558.0
2024-11-11 14:20:00,97.03,97.1,97.02,97.06,10461.0,96.386,96.4555,96.3761,96.4158,10461.0
2024-11-11 14:30:00,97.04,97.13,97.01,97.1,13102.0,96.3959,96.4853,96.3661,96.4555,13102.0
2024-11-11 14:40:00,97.11,97.11,97.02,97.11,8091.0,96.4655,96.4655,96.3761,96.4655,8091.0
2024-11-11 14:50:00,97.11,97.11,97.03,97.09,30759.0,96.4655,96.4655,96.386,96.4456,30759.0
2024-11-11 15:00:00,97.09,97.13,97.02,97.13,30384.0,96.4456,96.4853,96.3761,96.4853,30384.0
2024-11-11 15:10:00,97.13,97.18,97.07,97.12,36340.0,96.4853,96.535,96.4257,96.4754,36340.0
2024-11-11 15:20:00,97.12,97.14,97.04,97.09,36594.0,96.4754,96.4953,96.3959,96.4456,36594.0
2024-11-11 15:30:00,97.08,97.14,97.0,97.14,46496.0,96.4357,96.4953,96.3562,96.4953,46496.0
2024-11-11 15:40:00,97.14,97.17,96.99,97.04,66193.0,96.4953,96.5251,96.3463,96.3959,66193.0
2024-11-11 15:50:00,97.04,97.27,97.0,97.24,133839.0,96.3959,96.6244,96.3562,96.5946,133839.0
2024-11-12 09:30:00,97.2,97.4,97.1,97.33,112637.0,96.5549,96.7535,96.4555,96.684,112637.0
2024-11-12 09:40:00,97.35,97.38,97.22,97.29,27624.0,96.7039,96.7337,96.5747,96.6443,27624.0
2024-11-12 09:50:00,97.28,97.33,97.23,97.29,48241.0,96.6343,96.684,96.5847,96.6443,48241.0
2024-11-12 10:00:00,97.3,97.31,96.92,97.02,74865.0,96.6542,96.6641,96.2767,96.3761,74865.0
2024-11-12 10:10:00,97.04,97.18,96.99,97.03,39986.0,96.3959,96.535,96.3463,96.386,39986.0
2024-11-12 10:20:00,97.0,97.06,96.95,97.01,23173.0,96.3562,96.4158,96.3065,96.3661,23173.0
2024-11-12 10:30:00,96.98,97.11,96.92,97.0,27791.0,96.3363,96.4655,96.2767,96.3562,27791.0
2024-11-12 10:40:00,97.0,97.03,96.84,96.91,41178.0,96.3562,96.386,96.1973,96.2668,41178.0
2024-11-12 10:50:00,96.9,96.93,96.73,96.74,73005.0,96.2569,96.2867,96.088,96.0979,73005.0
2024-11-12 11:00:00,96.74,96.82,96.73,96.73,22313.0,96.0979,96.1774,96.088,96.088,22313.0
2024-11-12 11:10:00,96.72,96.84,96.68,96.84,34706.0,96.0781,96.1973,96.0383,96.1973,34706.0
2024-11-12 11:20:00,96.83,96.84,96.67,96.73,34500.0,96.1873,96.1973,96.0284,96.088,34500.0
2024-11-12 11:30:00,96.71,96.76,96.48,96.5,29709.0,96.0681,96.1178,95.8397,95.8595,29709.0
2024-11-12 11:40:00,96.51,96.59,96.44,96.45,47557.0,95.8695,95.9489,95.7999,95.8099,47557.0
2024-11-12 11:50:00,96.45,96.75,96.45,96.49,47157.0,95.8099,96.1079,95.8099,95.8496,47157.0
2024-11-12 12:00:00,96.46,96.56,96.44,96.51,21930.0,95.8198,95.9191,95.7999,95.8695,21930.0
2024-11-12 12:10:00,96.51,96.53,96.41,96.42,15277.0,95.8695,95.8893,95.7701,95.7801,15277.0
2024-11-12 12:20:00,96.43,96.54,96.35,96.5,33309.0,95.79,95.8993,95.7105,95.8595,33309.0
2024-11-12 12:30:00,96.48,96.53,96.44,96.49,10423.0,95.8397,95.8893,95.7999,95.8496,10423.0
2024-11-12 12:40:00,96.46,96.47,96.28,96.28,29141.0,95.8198,95.8297,95.641,95.641,29141.0
2024-11-12 12:50:00,96.27,96.32,95.87,95.92,60246.0,95.631,95.6807,95.2337,95.2834,60246.0
2024-11-12 13:00:00,95.89,96.06,95.81,95.96,26553.0,95.2536,95.4224,95.1741,95.3231,26553.0
2024-11-12 13:10:00,95.98,96.28,95.98,96.26,23991.0,95.343,95.641,95.343,95.6211,23991.0
2024-11-12 13:20:00,96.28,96.28,96.11,96.27,16888.0,95.641,95.641,95.4721,95.631,16888.0
2024-11-12 13:30:00,96.28,96.56,96.28,96.47,69570.0,95.641,95.9191,95.641,95.8297,69570.0
2024-11-12 13:40:00,96.48,96.61,96.47,96.59,25840.0,95.8397,95.9688,95.8297,95.9489,25840.0
2024-11-12 13:50:00,96.61,96.9,96.59,96.79,74274.0,95.9688,96.2569,95.9489,96.1476,74274.0
2024-11-12 14:00:00,96.77,96.94,96.76,96.86,49896.0,96.1277,96.2966,96.1178,96.2171,49896.0
2024-11-12 14:10:00,96.84,96.97,96.79,96.95,9817.0,96.1973,96.3264,96.1476,96.3065,9817.0
2024-11-12 14:20:00,96.94,97.07,96.9,96.98,62261.0,96.2966,96.4257,96.2569,96.3363,62261.0
2024-11-12 14:30:00,96.98,97.1,96.96,97.04,26903.0,96.3363,96.4555,96.3165,96.3959,26903.0
2024-11-12 14:40:00,97.02,97.1,96.99,97.04,6938.0,96.3761,96.4555,96.3463,96.3959,6938.0
2024-11-12 14:50:00,97.04,97.05,96.94,96.99,7321.0,96.3959,96.4059,96.2966,96.3463,7321.0
2024-11-12 15:00:00,96.98,97.03,96.93,97.0,11929.0,96.3363,96.386,96.2867,96.3562,11929.0
2024-11-12 15:10:00,97.0,97.0,96.76,96.79,110350.0,96.3562,96.3562,96.1178,96.1476,110350.0
2024-11-12 15:20:00,96.86,96.87,96.73,96.8,11142.0,96.2171,96.2271,96.088,96.1575,11142.0
2024-11-12 15:30:00,96.78,96.8,96.65,96.79,148129.0,96.1377,96.1575,96.0085,96.1476,148129.0
2024-11-12 15:40:00,96.75,96.84,96.71,96.76,27145.0,96.1079,96.1973,96.0681,96.1178,27145.0
2024-11-12 15:50:00,96.76,96.76,96.51,96.62,209348.0,96.1178,96.1178,95.8695,95.9787,209348.0
2024-11-13 09:30:00,96.76,96.83,96.65,96.73,84820.0,96.1178,96.1873,96.0085,96.088,84820.0
2024-11-13 09:40:00,96.71,96.88,96.56,96.58,64155.0,96.0681,96.237,95.9191,95.939,64155.0
2024-11-13 09:50:00,96.6,96.73,96.44,96.64,73095.0,95.9589,96.088,95.7999,95.9986,73095.0
2024-11-13 10:00:00,96.66,96.66,96.0,96.31,70940.0,96.0185,96.0185,95.3628,95.6708,70940.0
2024-11-13 10:10:00,96.32,96.55,96.31,96.39,26392.0,95.6807,95.9092,95.6708,95.7503,26392.0
2024-11-13 10:20:00,96.35,96.47,96.31,96.43,18054.0,95.7105,95.8297,95.6708,95.79,18054.0
2024-11-13 10:30:00,96.43,96.71,96.41,96.49,34786.0,95.79,96.0681,95.7701,95.8496,34786.0
2024-11-13 10:40:00,96.5,96.71,96.35,96.59,15885.0,95.8595,96.0681,95.7105,95.9489,15885.0
2024-11-13 10:50:00,96.61,96.74,96.54,96.66,12835.0,95.9688,96.0979,95.8993,96.0185,12835.0
2024-11-13 11:00:00,96.7,96.8,96.56,96.8,14920.0,96.0582,96.1575,95.9191,96.1575,14920.0
2024-11-13 11:10:00,96.76,96.83,96.74,96.82,12470.0,96.1178,96.1873,96.0979,96.1774,12470.0
2024-11-13 11:20:00,96.84,97.01,96.74,96.97,34652.0,96.1973,96.3661,96.0979,96.3264,34652.0
2024-11-13 11:30:00,96.97,97.04,96.85,96.87,13206.0,96.3264,96.3959,96.2072,96.2271,13206.0
2024-11-13 11:40:00,96.87,97.02,96.73,96.98,15765.0,96.2271,96.3761,96.088,96.3363,15765.0
2024-11-13 11:50:00,97.0,97.05,96.89,97.02,16212.0,96.3562,96.4059,96.2469,96.3761,16212.0
2024-11-13 12:00:00,96.99,97.21,96.95,97.17,21787.0,96.3463,96.5648,96.3065,96.5251,21787.0
2024-11-13 12:10:00,97.13,97.3,97.12,97.17,20675.0,96.4853,96.6542,96.4754,96.5251,20675.0
2024-11-13 12:20:00,97.15,97.2,97.0,97.12,26586.0,96.5052,96.5549,96.3562,96.4754,26586.0
2024-11-13 12:30:00,97.11,97.19,97.07,97.19,7088.0,96.4655,96.5449,96.4257,96.5449,7088.0
2024-11-13 12:40:00,97.21,97.28,97.08,97.24,8847.0,96.5648,96.6343,96.4357,96.5946,8847.0
2024-11-13 12:50:00,97.27,97.35,97.22,97.33,11066.0,96.6244,96.7039,96.5747,96.684,11066.0
2024-11-13 13:00:00,97.35,97.37,97.21,97.21,14585.0,96.7039,96.7237,96.5648,96.5648,14585.0
2024-11-13 13:10:00,97.2,97.25,97.09,97.12,11595.0,96.5549,96.6045,96.4456,96.4754,11595.0
2024-11-13 13:20:00,97.17,97.24,97.16,97.21,4900.0,96.5251,96.5946,96.5151,96.5648,4900.0
2024-11-13 13:30:00,97.21,97.28,97.18,97.2,7546.0,96.5648,96.6343,96.535,96.5549,7546.0
2024-11-13 13:40:00,97.18,97.34,97.15,97.33,33163.0,96.535,96.6939,96.5052,96.684,33163.0
2024-11-13 13:50:00,97.29,97.35,97.26,97.26,21138.0,96.6443,96.7039,96.6145,96.6145,21138.0
2024-11-13 14:00:00,97.26,97.27,97.13,97.14,66224.0,96.6145,96.6244,96.4853,96.4953,66224.0
2024-11-13 14:10:00,97.14,97.25,96.95,96.96,31166.0,96.4953,96.6045,96.3065,96.3165,31166.0
2024-11-13 14:20:00,96.96,97.12,96.92,96.95,33578.0,96.3165,96.4754,96.2767,96.3065,33578.0
2024-11-13 14:30:00,96.95,96.95,96.79,96.81,32994.0,96.3065,96.3065,96.1476,96.1675,32994.0
2024-11-13 14:40:00,96.78,96.78,96.66,96.71,17959.0,96.1377,96.1377,96.0185,96.0681,17959.0
2024-11-13 14:50:00,96.71,96.8,96.69,96.72,28656.0,96.0681,96.1575,96.0483,96.0781,28656.0
2024-11-13 15:00:00,96.71,96.77,96.55,96.77,19925.0,96.0681,96.1277,95.9092,96.1277,19925.0
2024-11-13 15:10:00,96.78,96.93,96.77,96.89,29133.0,96.1377,96.2867,96.1277,96.2469,29133.0
2024-11-13 15:20:00,96.97,97.02,96.8,96.83,22535.0,96.3264,96.3761,96.1575,96.1873,22535.0
2024-11-13 15:30:00,96.82,97.12,96.74,97.04,126836.0,96.1774,96.4754,96.0979,96.3959,126836.0
2024-11-13 15:40:00,97.05,97.12,96.91,96.94,32989.0,96.4059,96.4754,96.2668,96.2966,32989.0
2024-11-13 15:50:00,96.91,96.91,96.49,96.71,214883.0,96.2668,96.2668,95.8496,96.0681,214883.0
2024-11-14 09:30:00,96.73,96.88,96.55,96.56,237180.0,96.088,96.237,95.9092,95.9191,237180.0
2024-11-14 09:40:00,96.56,96.59,96.24,96.45,67868.0,95.9191,95.9489,95.6012,95.8099,67868.0
2024-11-14 09:50:00,96.47,96.6,96.37,96.43,58999.0,95.8297,95.9589,95.7304,95.79,58999.0
2024-11-14 10:00:00,96.43,96.48,96.28,96.32,68557.0,95.79,95.8397,95.641,95.6807,68557.0
2024-11-14 10:10:00,96.33,96.41,96.03,96.03,63511.0,95.6907,95.7701,95.3926,95.3926,63511.0
2024-11-14 10:20:00,96.21,96.46,96.07,96.46,56004.0,95.5714,95.8198,95.4324,95.8198,56004.0
2024-11-14 10:30:00,96.44,96.55,96.32,96.49,75066.0,95.7999,95.9092,95.6807,95.8496,75066.0
2024-11-14 10:40:00,96.53,96.6,96.51,96.58,18174.0,95.8893,95.9589,95.8695,95.939,18174.0
2024-11-14 10:50:00,96.57,96.61,96.31,96.35,34619.0,95.9291,95.9688,95.6708,95.7105,34619.0
2024-11-14 11:00:00,96.36,96.43,96.26,96.4,10622.0,95.7205,95.79,95.6211,95.7602,10622.0
2024-11-14 11:10:00,96.4,96.45,96.32,96.37,21336.0,95.7602,95.8099,95.6807,95.7304,21336.0
2024-11-14 11:20:00,96.39,96.52,96.36,96.46,7006.0,95.7503,95.8794,95.7205,95.8198,7006.0
2024-11-14 11:30:00,96.43,96.53,96.41,96.51,16312.0,95.79,95.8893,95.7701,95.8695,16312.0
2024-11-14 11:40:00,96.52,96.6,96.29,96.29,36905.0,95.8794,95.9589,95.6509,95.6509,36905.0
2024-11-14 11:50:00,96.34,96.34,96.16,96.21,29961.0,95.7006,95.7006,95.5218,95.5714,29961.0
2024-11-14 12:00:00,96.19,96.2,96.05,96.17,18976.0,95.5516,95.5615,95.4125,95.5317,18976.0
2024-11-14 12:10:00,96.18,96.26,95.9,95.98,48096.0,95.5416,95.6211,95.2635,95.343,48096.0
2024-11-14 12:20:00,95.97,96.0,95.9,95.92,23288.0,95.333,95.3628,95.2635,95.2834,23288.0
2024-11-14 12:30:00,95.91,96.09,95.63,96.08,136802.0,95.2734,95.4522,94.9953,95.4423,136802.0
2024-11-14 12:40:00,96.05,96.07,95.58,95.63,18759.0,95.4125,95.4324,94.9456,94.9953,18759.0
2024-11-14 12:50:00,95.68,96.04,95.67,96.01,28598.0,95.045,95.4026,95.035,95.3728,28598.0
2024-11-14 13:00:00,95.95,96.13,95.9,96.13,32315.0,95.3132,95.492,95.2635,95.492,32315.0
2024-11-14 13:10:00,96.14,96.22,96.07,96.09,23796.0,95.5019,95.5814,95.4324,95.4522,23796.0
2024-11-14 13:20:00,96.14,96.18,96.02,96.02,10303.0,95.5019,95.5416,95.3827,95.3827,10303.0
2024-11-14 13:30:00,96.02,96.02,95.88,95.92,22197.0,95.3827,95.3827,95.2436,95.2834,22197.0
2024-11-14 13:40:00,95.92,96.0,95.89,95.91,9635.0,95.2834,95.3628,95.2536,95.2734,9635.0
2024-11-14 13:50:00,95.92,95.93,95.58,95.63,38113.0,95.2834,95.2933,94.9456,94.9953,38113.0
2024-11-14 14:00:00,95.61,96.07,95.61,95.96,25619.0,94.9754,95.4324,94.9754,95.3231,25619.0
2024-11-14 14:10:00,95.98,95.99,95.86,95.93,6730.0,95.343,95.3529,95.2238,95.2933,6730.0
2024-11-14 14:20:00,95.9,96.02,95.86,96.02,12026.0,95.2635,95.3827,95.2238,95.3827,12026.0
2024-11-14 14:30:00,96.01,96.11,96.0,96.11,27508.0,95.3728,95.4721,95.3628,95.4721,27508.0
2024-11-14 14:40:00,96.12,96.18,95.95,95.97,37166.0,95.482,95.5416,95.3132,95.333,37166.0
2024-11-14 14:50:00,95.99,96.24,95.99,96.05,23757.0,95.3529,95.6012,95.3529,95.4125,23757.0
2024-11-14 15:00:00,96.06,96.06,95.34,95.48,225051.0,95.4224,95.4224,94.7072,94.8463,225051.0
2024-11-14 15:10:00,95.48,95.81,95.38,95.75,38816.0,94.8463,95.1741,94.747,95.1145,38816.0
2024-11-14 15:20:00,95.68,95.79,95.58,95.7,41735.0,95.045,95.1542,94.9456,95.0648,41735.0
2024-11-14 15:30:00,95.76,95.76,95.43,95.5,114829.0,95.1244,95.1244,94.7966,94.8662,114829.0
2024-11-14 15:40:00,95.51,95.56,95.22,95.28,114439.0,94.8761,94.9258,94.588,94.6476,114439.0
2024-11-14 15:50:00,95.31,95.57,95.31,95.46,240335.0,94.6774,94.9357,94.6774,94.8264,240335.0
2024-11-15 09:30:00,94.24,94.38,93.98,94.1,287866.0,93.6145,93.7536,93.3562,93.4755,287866.0
2024-11-15 09:40:00,94.1,94.35,93.99,94.31,211553.0,93.4755,93.7238,93.3662,93.6841,211553.0
2024-11-15 09:50:00,94.31,94.31,93.84,93.85,149542.0,93.6841,93.6841,93.2172,93.2271,149542.0
2024-11-15 10:00:00,93.9,93.9,93.47,93.48,136301.0,93.2768,93.2768,92.8496,92.8596,136301.0
2024-11-15 10:10:00,93.49,93.64,93.37,93.48,99016.0,92.8695,93.0185,92.7503,92.8596,99016.0
2024-11-15 10:20:00,93.47,93.48,93.25,93.31,61962.0,92.8496,92.8596,92.6311,92.6907,61962.0
2024-11-15 10:30:00,93.29,93.38,93.13,93.25,64850.0,92.6708,92.7602,92.5119,92.6311,64850.0
2024-11-15 10:40:00,93.25,93.43,93.13,93.26,50183.0,92.6311,92.8099,92.5119,92.641,50183.0
2024-11-15 10:50:00,93.28,93.55,93.04,93.18,109098.0,92.6609,92.9291,92.4225,92.5616,109098.0
2024-11-15 11:00:00,93.16,93.24,93.09,93.1,71114.0,92.5417,92.6212,92.4722,92.4821,71114.0
2024-11-15 11:10:00,93.11,93.44,93.1,93.37,67434.0,92.492,92.8198,92.4821,92.7503,67434.0
2024-11-15 11:20:00,93.34,93.44,93.25,93.43,48052.0,92.7205,92.8198,92.6311,92.8099,48052.0
2024-11-15 11:30:00,93.42,93.48,93.09,93.13,27292.0,92.8,92.8596,92.4722,92.5119,27292.0
2024-11-15 11:40:00,93.11,93.27,92.97,93.15,65636.0,92.492,92.651,92.353,92.5318,65636.0
2024-11-15 11:50:00,93.12,93.13,92.87,92.93,74475.0,92.502,92.5119,92.2536,92.3132,74475.0
2024-11-15 12:00:00,92.95,93.0,92.79,92.85,27462.0,92.3331,92.3828,92.1741,92.2337,27462.0
2024-11-15 12:10:00,92.84,92.98,92.8,92.91,27642.0,92.2238,92.3629,92.1841,92.2934,27642.0
2024-11-15 12:20:00,92.94,93.0,92.82,92.85,18415.0,92.3232,92.3828,92.2039,92.2337,18415.0
2024-11-15 12:30:00,92.85,92.85,92.7,92.81,104884.0,92.2337,92.2337,92.0847,92.194,104884.0
2024-11-15 12:40:00,92.81,92.96,92.72,92.81,14192.0,92.194,92.343,92.1046,92.194,14192.0
2024-11-15 12:50:00,92.81,92.87,92.6,92.86,42048.0,92.194,92.2536,91.9854,92.2437,42048.0
2024-11-15 13:00:00,92.85,92.9,92.72,92.83,40397.0,92.2337,92.2834,92.1046,92.2139,40397.0
2024-11-15 13:10:00,92.8,92.91,92.73,92.8,46820.0,92.1841,92.2934,92.1145,92.1841,46820.0
2024-11-15 13:20:00,92.81,92.92,92.7,92.85,38793.0,92.194,92.3033,92.0847,92.2337,38793.0
2024-11-15 13:30:00,92.82,92.82,92.63,92.77,46625.0,92.2039,92.2039,92.0152,92.1543,46625.0
2024-11-15 13:40:00,92.77,92.77,92.46,92.49,44891.0,92.1543,92.1543,91.8463,91.8761,44891.0
2024-11-15 13:50:00,92.5,92.56,92.35,92.53,45793.0,91.8861,91.9457,91.7371,91.9159,45793.0
2024-11-15 14:00:00,92.53,92.7,92.48,92.62,38986.0,91.9159,92.0847,91.8662,92.0053,38986.0
2024-11-15 14:10:00,92.6,92.67,92.54,92.56,27262.0,91.9854,92.0549,91.9258,91.9457,27262.0
2024-11-15 14:20:00,92.55,92.57,92.42,92.42,23094.0,91.9357,91.9556,91.8066,91.8066,23094.0
2024-11-15 14:30:00,92.43,92.51,92.41,92.46,26927.0,91.8165,91.896,91.7967,91.8463,26927.0
2024-11-15 14:40:00,92.48,92.96,92.47,92.8,100359.0,91.8662,92.343,91.8563,92.1841,100359.0
2024-11-15 14:50:00,92.83,92.84,92.54,92.7,34142.0,92.2139,92.2238,91.9258,92.0847,34142.0
2024-11-15 15:00:00,92.7,92.97,92.68,92.77,66198.0,92.0847,92.353,92.0649,92.1543,66198.0
2024-11-15 15:10:00,92.78,93.07,92.78,93.01,33652.0,92.1642,92.4523,92.1642,92.3927,33652.0
2024-11-15 15:20:00,92.99,93.11,92.81,92.81,46687.0,92.3728,92.492,92.194,92.194,46687.0
2024-11-15 15:30:00,92.86,92.93,92.77,92.86,20921.0,92.2437,92.3132,92.1543,92.2437,20921.0
2024-11-15 15:40:00,92.84,92.88,92.63,92.7,53702.0,92.2238,92.2635,92.0152,92.0847,53702.0
2024-11-15 15:50:00,92.71,93.09,92.7,92.93,112667.0,92.0947,92.4722,92.0847,92.3132,112667.0
2024-11-18 09:30:00,93.08,93.13,92.81,93.09,173141.0,92.4622,92.5119,92.194,92.4722,173141.0
2024-11-18 09:40:00,93.08,93.14,92.84,93.01,121329.0,92.4622,92.5218,92.2238,92.3927,121329.0
2024-11-18 09:50:00,92.98,92.99,92.83,92.92,67177.0,92.3629,92.3728,92.2139,92.3033,67177.0
2024-11-18 10:00:00,92.95,93.27,92.89,93.22,65385.0,92.3331,92.651,92.2735,92.6013,65385.0
2024-11-18 10:10:00,93.23,93.36,93.14,93.27,31831.0,92.6112,92.7404,92.5218,92.651,31831.0
2024-11-18 10:20:00,93.29,93.45,93.19,93.45,37976.0,92.6708,92.8298,92.5715,92.8298,37976.0
2024-11-18 10:30:00,93.44,93.66,93.44,93.6,73952.0,92.8198,93.0384,92.8198,92.9788,73952.0
2024-11-18 10:40:00,93.57,93.76,93.57,93.75,30241.0,92.949,93.1377,92.949,93.1278,30241.0
2024-11-18 10:50:00,93.75,93.76,93.64,93.71,29298.0,93.1278,93.1377,93.0185,93.088,29298.0
2024-11-18 11:00:00,93.73,93.81,93.67,93.78,56451.0,93.1079,93.1874,93.0483,93.1576,56451.0
2024-11-18 11:10:00,93.76,93.83,93.73,93.83,22641.0,93.1377,93.2072,93.1079,93.2072,22641.0
2024-11-18 11:20:00,93.85,94.01,93.82,93.86,72629.0,93.2271,93.386,93.1973,93.237,72629.0
2024-11-18 11:30:00,93.88,94.1,93.88,94.09,29216.0,93.2569,93.4755,93.2569,93.4655,29216.0
2024-11-18 11:40:00,94.09,94.13,93.83,93.83,22527.0,93.4655,93.5053,93.2072,93.2072,22527.0
2024-11-18 11:50:00,93.84,93.87,93.67,93.75,52104.0,93.2172,93.247,93.0483,93.1278,52104.0
2024-11-18 12:00:00,93.74,93.8,93.62,93.65,22722.0,93.1178,93.1774,92.9986,93.0284,22722.0
2024-11-18 12:10:00,93.64,93.77,93.61,93.69,27886.0,93.0185,93.1476,92.9887,93.0682,27886.0
2024-11-18 12:20:00,93.69,93.81,93.69,93.77,36967.0,93.0682,93.1874,93.0682,93.1476,36967.0
2024-11-18 12:30:00,93.76,93.86,93.73,93.83,37258.0,93.1377,93.237,93.1079,93.2072,37258.0
2024-11-18 12:40:00,93.78,93.83,93.57,93.63,26086.0,93.1576,93.2072,92.949,93.0086,26086.0
2024-11-18 12:50:00,93.69,93.87,93.64,93.87,142755.0,93.0682,93.247,93.0185,93.247,142755.0
2024-11-18 13:00:00,93.85,93.85,93.78,93.84,19931.0,93.2271,93.2271,93.1576,93.2172,19931.0
2024-11-18 13:10:00,93.82,93.85,93.76,93.81,2501.0,93.1973,93.2271,93.1377,93.1874,2501.0
2024-11-18 13:20:00,93.83,93.83,93.69,93.7,11831.0,93.2072,93.2072,93.0682,93.0781,11831.0
2024-11-18 13:30:00,93.7,93.74,93.66,93.69,13519.0,93.0781,93.1178,93.0384,93.0682,13519.0
2024-11-18 13:40:00,93.65,93.65,93.34,93.45,37957.0,93.0284,93.0284,92.7205,92.8298,37957.0
2024-11-18 13:50:00,93.44,93.78,93.43,93.76,19876.0,92.8198,93.1576,92.8099,93.1377,19876.0
2024-11-18 14:00:00,93.76,93.76,93.64,93.64,32118.0,93.1377,93.1377,93.0185,93.0185,32118.0
2024-11-18 14:10:00,93.64,93.66,93.45,93.49,14086.0,93.0185,93.0384,92.8298,92.8695,14086.0
2024-11-18 14:20:00,93.49,93.5,93.37,93.41,26152.0,92.8695,92.8794,92.7503,92.79,26152.0
2024-11-18 14:30:00,93.4,93.47,93.37,93.44,13914.0,92.7801,92.8496,92.7503,92.8198,13914.0
2024-11-18 14:40:00,93.46,93.65,93.46,93.63,12433.0,92.8397,93.0284,92.8397,93.0086,12433.0
2024-11-18 14:50:00,93.63,93.76,93.62,93.68,11814.0,93.0086,93.1377,92.9986,93.0582,11814.0
2024-11-18 15:00:00,93.66,93.73,93.64,93.7,5194.0,93.0384,93.1079,93.0185,93.0781,5194.0
2024-11-18 15:10:00,93.69,93.76,93.68,93.74,2554.0,93.0682,93.1377,93.0582,93.1178,2554.0
2024-11-18 15:20:00,93.73,93.78,93.71,93.78,53594.0,93.1079,93.1576,93.088,93.1576,53594.0
2024-11-18 15:30:00,93.73,93.74,93.63,93.64,16391.0,93.1079,93.1178,93.0086,93.0185,16391.0
2024-11-18 15:40:00,93.64,93.72,93.61,93.72,25420.0,93.0185,93.098,92.9887,93.098,25420.0
2024-11-18 15:50:00,93.72,93.73,93.49,93.7,203703.0,93.098,93.1079,92.8695,93.0781,203703.0
2024-11-19 09:30:00,92.58,92.8,92.53,92.77,146427.0,91.9655,92.1841,91.9159,92.1543,146427.0
2024-11-19 09:40:00,92.75,92.93,92.59,92.67,71176.0,92.1344,92.3132,91.9755,92.0549,71176.0
2024-11-19 09:50:00,92.63,92.79,92.37,92.78,54219.0,92.0152,92.1741,91.7569,92.1642,54219.0
2024-11-19 10:00:00,92.75,92.84,92.59,92.8,65709.0,92.1344,92.2238,91.9755,92.1841,65709.0
2024-11-19 10:10:00,92.81,92.88,92.6,92.88,38423.0,92.194,92.2635,91.9854,92.2635,38423.0
2024-11-19 10:20:00,92.82,93.15,92.71,93.15,16689.0,92.2039,92.5318,92.0947,92.5318,16689.0
2024-11-19 10:30:00,93.1,93.49,93.05,93.41,35112.0,92.4821,92.8695,92.4324,92.79,35112.0
2024-11-19 10:40:00,93.41,93.57,93.3,93.57,27942.0,92.79,92.949,92.6808,92.949,27942.0
2024-11-19 10:50:00,93.57,93.65,93.46,93.58,20466.0,92.949,93.0284,92.8397,92.9589,20466.0
2024-11-19 11:00:00,93.53,93.67,93.53,93.61,81264.0,92.9092,93.0483,92.9092,92.9887,81264.0
2024-11-19 11:10:00,93.64,93.85,93.61,93.79,25584.0,93.0185,93.2271,92.9887,93.1675,25584.0
2024-11-19 11:20:00,93.76,93.94,93.72,93.91,18111.0,93.1377,93.3165,93.098,93.2867,18111.0
2024-11-19 11:30:00,93.89,94.02,93.85,93.94,22030.0,93.2668,93.396,93.2271,93.3165,22030.0
2024-11-19 11:40:00,93.97,94.01,93.9,93.94,20654.0,93.3463,93.386,93.2768,93.3165,20654.0
2024-11-19 11:50:00,93.95,93.98,93.78,93.9,26507.0,93.3264,93.3562,93.1576,93.2768,26507.0
2024-11-19 12:00:00,93.89,93.9,93.78,93.9,15768.0,93.2668,93.2768,93.1576,93.2768,15768.0
2024-11-19 12:10:00,93.89,93.96,93.85,93.91,19062.0,93.2668,93.3364,93.2271,93.2867,19062.0
2024-11-19 12:20:00,93.91,93.96,93.66,93.95,30613.0,93.2867,93.3364,93.0384,93.3264,30613.0
2024-11-19 12:30:00,93.93,94.11,93.91,94.08,13073.0,93.3066,93.4854,93.2867,93.4556,13073.0
2024-11-19 12:40:00,94.09,94.1,93.94,93.94,10356.0,93.4655,93.4755,93.3165,93.3165,10356.0
2024-11-19 12:50:00,93.92,94.03,93.91,94.0,8814.0,93.2966,93.4059,93.2867,93.3761,8814.0
2024-11-19 13:00:00,93.99,94.07,93.88,94.06,11924.0,93.3662,93.4457,93.2569,93.4357,11924.0
2024-11-19 13:10:00,94.08,94.14,94.04,94.12,40190.0,93.4556,93.5152,93.4159,93.4953,40190.0
2024-11-19 13:20:00,94.11,94.14,94.03,94.12,47071.0,93.4854,93.5152,93.4059,93.4953,47071.0
2024-11-19 13:30:00,94.1,94.3,94.07,94.26,32906.0,93.4755,93.6741,93.4457,93.6344,32906.0
2024-11-19 13:40:00,94.25,94.51,94.22,94.47,38948.0,93.6245,93.8827,93.5947,93.843,38948.0
2024-11-19 13:50:00,94.47,94.61,94.47,94.56,21805.0,93.843,93.9821,93.843,93.9324,21805.0
2024-11-19 14:00:00,94.56,94.58,94.45,94.52,17239.0,93.9324,93.9523,93.8231,93.8927,17239.0
2024-11-19 14:10:00,94.52,94.57,94.36,94.36,43358.0,93.8927,93.9423,93.7337,93.7337,43358.0
2024-11-19 14:20:00,94.39,94.49,94.3,94.31,38409.0,93.7635,93.8629,93.6741,93.6841,38409.0
2024-11-19 14:30:00,94.34,94.37,93.98,94.07,67120.0,93.7139,93.7437,93.3562,93.4457,67120.0
2024-11-19 14:40:00,94.09,94.11,93.98,94.04,77334.0,93.4655,93.4854,93.3562,93.4159,77334.0
2024-11-19 14:50:00,94.05,94.25,94.02,94.16,97237.0,93.4258,93.6245,93.396,93.5351,97237.0
2024-11-19 15:00:00,94.15,94.18,94.06,94.17,27538.0,93.5251,93.5549,93.4357,93.545,27538.0
2024-11-19 15:10:00,94.16,94.23,94.15,94.23,10687.0,93.5351,93.6046,93.5251,93.6046,10687.0
2024-11-19 15:20:00,94.22,94.24,94.15,94.21,9037.0,93.5947,93.6145,93.5251,93.5847,9037.0
2024-11-19 15:30:00,94.22,94.28,94.17,94.26,68513.0,93.5947,93.6543,93.545,93.6344,68513.0
2024-11-19 15:40:00,94.24,94.41,94.22,94.4,27698.0,93.6145,93.7834,93.5947,93.7735,27698.0
2024-11-19 15:50:00,94.39,94.46,94.21,94.36,161012.0,93.7635,93.8331,93.5847,93.7337,161012.0
2024-11-20 09:30:00,94.38,94.4,93.66,93.68,112933.0,93.7536,93.7735,93.0384,93.0582,112933.0
2024-11-20 09:40:00,93.68,93.83,93.6,93.7,56509.0,93.0582,93.2072,92.9788,93.0781,56509.0
2024-11-20 09:50:00,93.67,93.79,93.42,93.42,75541.0,93.0483,93.1675,92.8,92.8,75541.0
2024-11-20 10:00:00,93.43,93.65,92.91,92.94,67527.0,92.8099,93.0284,92.2934,92.3232,67527.0
2024-11-20 10:10:00,92.95,92.98,92.63,92.77,66815.0,92.3331,92.3629,92.0152,92.1543,66815.0
2024-11-20 10:20:00,92.74,93.03,92.53,92.87,125809.0,92.1245,92.4126,91.9159,92.2536,125809.0
2024-11-20 10:30:00,92.88,93.34,92.86,93.33,104484.0,92.2635,92.7205,92.2437,92.7106,104484.0
2024-11-20 10:40:00,93.33,93.39,93.11,93.39,42233.0,92.7106,92.7702,92.492,92.7702,42233.0
2024-11-20 10:50:00,93.36,93.43,93.28,93.41,108335.0,92.7404,92.8099,92.6609,92.79,108335.0
2024-11-20 11:00:00,93.42,93.51,93.16,93.29,130490.0,92.8,92.8894,92.5417,92.6708,130490.0
2024-11-20 11:10:00,93.26,93.28,93.0,93.17,67905.0,92.641,92.6609,92.3828,92.5516,67905.0
2024-11-20 11:20:00,93.22,93.24,92.94,92.94,13564.0,92.6013,92.6212,92.3232,92.3232,13564.0
2024-11-20 11:30:00,92.93,93.16,92.84,93.13,23330.0,92.3132,92.5417,92.2238,92.5119,23330.0
2024-11-20 11:40:00,93.12,93.59,93.12,93.59,23789.0,92.502,92.9688,92.502,92.9688,23789.0
2024-11-20 11:50:00,93.59,93.83,93.59,93.73,27478.0,92.9688,93.2072,92.9688,93.1079,27478.0
2024-11-20 12:00:00,93.74,93.8,93.52,93.55,48645.0,93.1178,93.1774,92.8993,92.9291,48645.0
2024-11-20 12:10:00,93.55,93.57,93.24,93.24,40000.0,92.9291,92.949,92.6212,92.6212,40000.0
2024-11-20 12:20:00,93.23,93.36,93.03,93.36,18991.0,92.6112,92.7404,92.4126,92.7404,18991.0
2024-11-20 12:30:00,93.34,93.6,93.34,93.58,15245.0,92.7205,92.9788,92.7205,92.9589,15245.0
2024-11-20 12:40:00,93.56,93.64,93.44,93.64,9854.0,92.939,93.0185,92.8198,93.0185,9854.0
2024-11-20 12:50:00,93.65,93.68,93.25,93.33,27736.0,93.0284,93.0582,92.6311,92.7106,27736.0
2024-11-20 13:00:00,93.33,93.47,93.31,93.34,48500.0,92.7106,92.8496,92.6907,92.7205,48500.0
2024-11-20 13:10:00,93.36,93.45,93.23,93.23,10249.0,92.7404,92.8298,92.6112,92.6112,10249.0
2024-11-20 13:20:00,93.23,93.51,93.14,93.47,17867.0,92.6112,92.8894,92.5218,92.8496,17867.0
2024-11-20 13:30:00,93.44,93.46,93.2,93.22,12379.0,92.8198,92.8397,92.5814,92.6013,12379.0
2024-11-20 13:40:00,93.18,93.25,93.03,93.11,13920.0,92.5616,92.6311,92.4126,92.492,13920.0
2024-11-20 13:50:00,93.13,93.24,93.12,93.24,5943.0,92.5119,92.6212,92.502,92.6212,5943.0
2024-11-20 14:00:00,93.19,93.23,93.07,93.1,21122.0,92.5715,92.6112,92.4523,92.4821,21122.0
2024-11-20 14:10:00,93.11,93.15,93.08,93.1,16107.0,92.492,92.5318,92.4622,92.4821,16107.0
2024-11-20 14:20:00,93.16,93.18,93.05,93.18,11134.0,92.5417,92.5616,92.4324,92.5616,11134.0
2024-11-20 14:30:00,93.16,93.34,93.14,93.31,6393.0,92.5417,92.7205,92.5218,92.6907,6393.0
2024-11-20 14:40:00,93.32,93.57,93.32,93.53,17374.0,92.7006,92.949,92.7006,92.9092,17374.0
2024-11-20 14:50:00,93.54,93.55,93.41,93.45,7488.0,92.9192,92.9291,92.79,92.8298,7488.0
2024-11-20 15:00:00,93.43,93.48,93.37,93.48,8127.0,92.8099,92.8596,92.7503,92.8596,8127.0
2024-11-20 15:10:00,93.46,93.6,93.46,93.6,11475.0,92.8397,92.9788,92.8397,92.9788,11475.0
2024-11-20 15:20:00,93.63,93.76,93.58,93.76,17459.0,93.0086,93.1377,92.9589,93.1377,17459.0
2024-11-20 15:30:00,93.77,94.31,93.77,94.22,259157.0,93.1476,93.6841,93.1476,93.5947,259157.0
2024-11-20 15:40:00,94.3,94.37,94.05,94.25,129062.0,93.6741,93.7437,93.4258,93.6245,129062.0
2024-11-20 15:50:00,94.34,94.5,94.19,94.41,134383.0,93.7139,93.8728,93.5649,93.7834,134383.0
2024-11-21 09:30:00,95.34,95.37,93.79,93.93,189682.0,94.7072,94.737,93.1675,93.3066,189682.0
2024-11-21 09:40:00,93.93,94.7,93.8,94.68,139339.0,93.3066,94.0715,93.1774,94.0516,139339.0
2024-11-21 09:50:00,94.66,94.75,94.01,94.2,73706.0,94.0317,94.1211,93.386,93.5748,73706.0
2024-11-21 10:00:00,94.15,94.17,93.71,93.97,85936.0,93.5251,93.545,93.088,93.3463,85936.0
2024-11-21 10:10:00,93.93,94.61,93.89,94.37,75304.0,93.3066,93.9821,93.2668,93.7437,75304.0
2024-11-21 10:20:00,94.36,94.51,93.45,93.53,135827.0,93.7337,93.8827,92.8298,92.9092,135827.0
2024-11-21 10:30:00,93.46,93.85,93.43,93.63,41054.0,92.8397,93.2271,92.8099,93.0086,41054.0
2024-11-21 10:40:00,93.65,94.3,93.58,94.28,78473.0,93.0284,93.6741,92.9589,93.6543,78473.0
2024-11-21 10:50:00,94.25,94.8,94.18,94.76,74342.0,93.6245,94.1708,93.5549,94.1311,74342.0
2024-11-21 11:00:00,94.8,94.91,94.59,94.67,69904.0,94.1708,94.2801,93.9622,94.0417,69904.0
2024-11-21 11:10:00,94.64,94.91,94.57,94.68,53032.0,94.0119,94.2801,93.9423,94.0516,53032.0
2024-11-21 11:20:00,94.7,95.11,94.65,95.1,74607.0,94.0715,94.4787,94.0218,94.4688,74607.0
2024-11-21 11:30:00,95.13,95.24,94.78,94.92,52180.0,94.4986,94.6079,94.1509,94.29,52180.0
2024-11-21 11:40:00,94.92,95.03,94.64,94.68,17977.0,94.29,94.3993,94.0119,94.0516,17977.0
2024-11-21 11:50:00,94.69,94.87,94.69,94.85,5847.0,94.0615,94.2403,94.0615,94.2205,5847.0
2024-11-21 12:00:00,94.71,94.76,94.58,94.76,14812.0,94.0814,94.1311,93.9523,94.1311,14812.0
2024-11-21 12:10:00,94.78,94.92,94.71,94.87,30754.0,94.1509,94.29,94.0814,94.2403,30754.0
2024-11-21 12:20:00,94.89,95.28,94.89,95.18,78493.0,94.2602,94.6476,94.2602,94.5483,78493.0
2024-11-21 12:30:00,95.19,95.35,95.17,95.29,30471.0,94.5582,94.7172,94.5384,94.6576,30471.0
2024-11-21 12:40:00,95.25,95.57,95.24,95.43,65157.0,94.6178,94.9357,94.6079,94.7966,65157.0
2024-11-21 12:50:00,95.43,95.51,95.37,95.43,35520.0,94.7966,94.8761,94.737,94.7966,35520.0
2024-11-21 13:00:00,95.44,95.63,95.4,95.61,16888.0,94.8066,94.9953,94.7668,94.9754,16888.0
2024-11-21 13:10:00,95.65,95.72,95.45,95.51,39519.0,95.0152,95.0847,94.8165,94.8761,39519.0
2024-11-21 13:20:00,95.48,95.66,95.47,95.65,16290.0,94.8463,95.0251,94.8364,95.0152,16290.0
2024-11-21 13:30:00,95.66,95.76,95.52,95.57,15441.0,95.0251,95.1244,94.886,94.9357,15441.0
2024-11-21 13:40:00,95.56,95.66,95.5,95.57,6287.0,94.9258,95.0251,94.8662,94.9357,6287.0
2024-11-21 13:50:00,95.5,95.72,95.48,95.64,14691.0,94.8662,95.0847,94.8463,95.0052,14691.0
2024-11-21 14:00:00,95.66,95.72,95.44,95.46,21337.0,95.0251,95.0847,94.8066,94.8264,21337.0
2024-11-21 14:10:00,95.4,95.55,95.4,95.4,27936.0,94.7668,94.9158,94.7668,94.7668,27936.0
2024-11-21 14:20:00,95.38,95.68,95.38,95.65,20096.0,94.747,95.045,94.747,95.0152,20096.0
2024-11-21 14:30:00,95.64,95.73,95.5,95.72,35754.0,95.0052,95.0946,94.8662,95.0847,35754.0
2024-11-21 14:40:00,95.72,95.72,95.54,95.59,49734.0,95.0847,95.0847,94.9059,94.9556,49734.0
2024-11-21 14:50:00,95.61,95.71,95.47,95.7,32140.0,94.9754,95.0748,94.8364,95.0648,32140.0
2024-11-21 15:00:00,95.68,95.84,95.67,95.82,43481.0,95.045,95.2039,95.035,95.184,43481.0
2024-11-21 15:10:00,95.81,95.87,95.77,95.8,29037.0,95.1741,95.2337,95.1344,95.1642,29037.0
2024-11-21 15:20:00,95.8,95.82,95.75,95.81,20758.0,95.1642,95.184,95.1145,95.1741,20758.0
2024-11-21 15:30:00,95.8,95.82,95.48,95.61,25515.0,95.1642,95.184,94.8463,94.9754,25515.0
2024-11-21 15:40:00,95.61,95.65,95.5,95.58,122602.0,94.9754,95.0152,94.8662,94.9456,122602.0
2024-11-21 15:50:00,95.59,95.6,95.37,95.39,149051.0,94.9556,94.9655,94.737,94.7569,149051.0
2024-11-22 09:30:00,95.35,95.66,95.35,95.66,111990.0,94.7172,95.0251,94.7172,95.0251,111990.0
2024-11-22 09:40:00,95.7,96.13,95.7,95.98,63940.0,95.0648,95.492,95.0648,95.343,63940.0
2024-11-22 09:50:00,96.0,96.1,95.71,96.1,85309.0,95.3628,95.4622,95.0748,95.4622,85309.0
2024-11-22 10:00:00,96.08,96.1,95.63,95.66,70755.0,95.4423,95.4622,94.9953,95.0251,70755.0
2024-11-22 10:10:00,95.64,95.73,95.47,95.6,72584.0,95.0052,95.0946,94.8364,94.9655,72584.0
2024-11-22 10:20:00,95.66,95.71,95.21,95.38,92721.0,95.0251,95.0748,94.5781,94.747,92721.0
2024-11-22 10:30:00,95.38,95.82,95.36,95.76,50585.0,94.747,95.184,94.7271,95.1244,50585.0
2024-11-22 10:40:00,95.83,96.04,95.76,95.83,164946.0,95.194,95.4026,95.1244,95.194,164946.0
2024-11-22 10:50:00,95.94,96.05,95.85,96.04,15251.0,95.3032,95.4125,95.2138,95.4026,15251.0
2024-11-22 11:00:00,96.07,96.08,95.78,95.78,39582.0,95.4324,95.4423,95.1443,95.1443,39582.0
2024-11-22 11:10:00,95.78,95.84,95.48,95.52,32214.0,95.1443,95.2039,94.8463,94.886,32214.0
2024-11-22 11:20:00,95.49,95.68,95.38,95.66,20842.0,94.8562,95.045,94.747,95.0251,20842.0
2024-11-22 11:30:00,95.59,95.75,95.48,95.72,11489.0,94.9556,95.1145,94.8463,95.0847,11489.0
2024-11-22 11:40:00,95.72,95.74,95.44,95.68,18425.0,95.0847,95.1046,94.8066,95.045,18425.0
2024-11-22 11:50:00,95.68,95.83,95.6,95.79,18224.0,95.045,95.194,94.9655,95.1542,18224.0
2024-11-22 12:00:00,95.75,95.92,95.71,95.85,20015.0,95.1145,95.2834,95.0748,95.2138,20015.0
2024-11-22 12:10:00,95.92,96.02,95.91,95.93,37694.0,95.2834,95.3827,95.2734,95.2933,37694.0
2024-11-22 12:20:00,95.98,96.07,95.97,95.97,19614.0,95.343,95.4324,95.333,95.333,19614.0
2024-11-22 12:30:00,95.99,95.99,95.7,95.7,18135.0,95.3529,95.3529,95.0648,95.0648,18135.0
2024-11-22 12:40:00,95.71,95.95,95.71,95.94,10944.0,95.0748,95.3132,95.0748,95.3032,10944.0
2024-11-22 12:50:00,95.92,96.06,95.92,96.01,23336.0,95.2834,95.4224,95.2834,95.3728,23336.0
2024-11-22 13:00:00,96.01,96.07,95.98,96.04,11279.0,95.3728,95.4324,95.343,95.4026,11279.0
2024-11-22 13:10:00,96.05,96.14,96.03,96.06,27679.0,95.4125,95.5019,95.3926,95.4224,27679.0
2024-11-22 13:20:00,96.01,96.11,95.95,95.96,11413.0,95.3728,95.4721,95.3132,95.3231,11413.0
2024-11-22 13:30:00,95.95,96.09,95.92,95.94,1888.0,95.3132,95.4522,95.2834,95.3032,1888.0
2024-11-22 13:40:00,95.91,95.96,95.86,95.95,21888.0,95.2734,95.3231,95.2238,95.3132,21888.0
2024-11-22 13:50:00,95.9,95.97,95.79,95.95,49756.0,95.2635,95.333,95.1542,95.3132,49756.0
2024-11-22 14:00:00,95.9,95.92,95.82,95.84,8414.0,95.2635,95.2834,95.184,95.2039,8414.0
2024-11-22 14:10:00,95.85,95.85,95.54,95.68,38296.0,95.2138,95.2138,94.9059,95.045,38296.0
2024-11-22 14:20:00,95.69,95.84,95.69,95.78,18631.0,95.0549,95.2039,95.0549,95.1443,18631.0
2024-11-22 14:30:00,95.78,95.92,95.77,95.9,20541.0,95.1443,95.2834,95.1344,95.2635,20541.0
2024-11-22 14:40:00,95.91,95.93,95.82,95.91,8002.0,95.2734,95.2933,95.184,95.2734,8002.0
2024-11-22 14:50:00,95.9,95.98,95.87,95.92,9056.0,95.2635,95.343,95.2337,95.2834,9056.0
2024-11-22 15:00:00,95.87,95.88,95.56,95.66,48126.0,95.2337,95.2436,94.9258,95.0251,48126.0
2024-11-22 15:10:00,95.67,95.71,95.53,95.7,21764.0,95.035,95.0748,94.896,95.0648,21764.0
2024-11-22 15:20:00,95.72,95.75,95.52,95.69,86544.0,95.0847,95.1145,94.886,95.0549,86544.0
2024-11-22 15:30:00,95.7,95.83,95.67,95.79,11542.0,95.0648,95.194,95.035,95.1542,11542.0
2024-11-22 15:40:00,95.79,95.86,95.69,95.86,26526.0,95.1542,95.2238,95.0549,95.2238,26526.0
2024-11-22 15:50:00,95.81,96.14,95.81,95.93,168624.0,95.1741,95.5019,95.1741,95.2933,168624.0
2024-11-25 09:30:00,97.24,97.62,97.0,97.62,166697.0,96.5946,96.9721,96.3562,96.9721,166697.0
2024-11-25 09:40:00,97.59,97.65,97.38,97.43,70455.0,96.9423,97.0019,96.7337,96.7834,70455.0
2024-11-25 09:50:00,97.38,97.4,96.97,97.11,69846.0,96.7337,96.7535,96.3264,96.4655,69846.0
2024-11-25 10:00:00,97.13,97.16,96.9,96.98,69691.0,96.4853,96.5151,96.2569,96.3363,69691.0
2024-11-25 10:10:00,96.9,96.93,96.59,96.77,97354.0,96.2569,96.2867,95.9489,96.1277,97354.0
2024-11-25 10:20:00,96.79,97.06,96.78,97.06,59879.0,96.1476,96.4158,96.1377,96.4158,59879.0
2024-11-25 10:30:00,97.06,97.13,96.7,96.9,79540.0,96.4158,96.4853,96.0582,96.2569,79540.0
2024-11-25 10:40:00,96.81,97.04,96.81,96.96,48717.0,96.1675,96.3959,96.1675,96.3165,48717.0
2024-11-25 10:50:00,96.98,96.98,96.68,96.73,48962.0,96.3363,96.3363,96.0383,96.088,48962.0
2024-11-25 11:00:00,96.7,96.81,96.6,96.64,18066.0,96.0582,96.1675,95.9589,95.9986,18066.0
2024-11-25 11:10:00,96.65,96.87,96.65,96.83,19878.0,96.0085,96.2271,96.0085,96.1873,19878.0
2024-11-25 11:20:00,96.83,96.87,96.76,96.78,39029.0,96.1873,96.2271,96.1178,96.1377,39029.0
2024-11-25 11:30:00,96.73,96.85,96.52,96.56,35069.0,96.088,96.2072,95.8794,95.9191,35069.0
2024-11-25 11:40:00,96.52,96.61,96.46,96.48,28249.0,95.8794,95.9688,95.8198,95.8397,28249.0
2024-11-25 11:50:00,96.49,96.61,96.48,96.49,24977.0,95.8496,95.9688,95.8397,95.8496,24977.0
2024-11-25 12:00:00,96.51,96.6,96.45,96.49,56997.0,95.8695,95.9589,95.8099,95.8496,56997.0
2024-11-25 12:10:00,96.48,96.48,96.2,96.25,99500.0,95.8397,95.8397,95.5615,95.6112,99500.0
2024-11-25 12:20:00,96.25,96.26,96.01,96.09,51582.0,95.6112,95.6211,95.3728,95.4522,51582.0
2024-11-25 12:30:00,96.12,96.27,96.11,96.13,43667.0,95.482,95.631,95.4721,95.492,43667.0
2024-11-25 12:40:00,96.12,96.15,95.84,96.04,60323.0,95.482,95.5118,95.2039,95.4026,60323.0
2024-11-25 12:50:00,96.08,96.29,96.07,96.24,49609.0,95.4423,95.6509,95.4324,95.6012,49609.0
2024-11-25 13:00:00,96.25,96.49,96.24,96.44,27750.0,95.6112,95.8496,95.6012,95.7999,27750.0
2024-11-25 13:10:00,96.47,96.55,96.45,96.46,39429.0,95.8297,95.9092,95.8099,95.8198,39429.0
2024-11-25 13:20:00,96.44,96.52,96.39,96.45,26051.0,95.7999,95.8794,95.7503,95.8099,26051.0
2024-11-25 13:30:00,96.41,96.59,96.41,96.54,9823.0,95.7701,95.9489,95.7701,95.8993,9823.0
2024-11-25 13:40:00,96.6,96.6,96.45,96.5,11233.0,95.9589,95.9589,95.8099,95.8595,11233.0
2024-11-25 13:50:00,96.53,96.54,96.44,96.53,13141.0,95.8893,95.8993,95.7999,95.8893,13141.0
2024-11-25 14:00:00,96.49,96.54,96.41,96.51,10383.0,95.8496,95.8993,95.7701,95.8695,10383.0
2024-11-25 14:10:00,96.53,96.55,96.51,96.53,20225.0,95.8893,95.9092,95.8695,95.8893,20225.0
2024-11-25 14:20:00,96.52,96.52,96.25,96.41,50782.0,95.8794,95.8794,95.6112,95.7701,50782.0
2024-11-25 14:30:00,96.38,96.38,96.3,96.37,10180.0,95.7403,95.7403,95.6609,95.7304,10180.0
2024-11-25 14:40:00,96.34,96.53,96.34,96.52,13575.0,95.7006,95.8893,95.7006,95.8794,13575.0
2024-11-25 14:50:00,96.51,96.55,96.41,96.44,23299.0,95.8695,95.9092,95.7701,95.7999,23299.0
2024-11-25 15:00:00,96.43,96.44,96.31,96.41,12440.0,95.79,95.7999,95.6708,95.7701,12440.0
2024-11-25 15:10:00,96.4,96.46,96.33,96.46,26128.0,95.7602,95.8198,95.6907,95.8198,26128.0
2024-11-25 15:20:00,96.45,96.46,96.37,96.46,10448.0,95.8099,95.8198,95.7304,95.8198,10448.0
2024-11-25 15:30:00,96.45,96.5,96.43,96.46,34226.0,95.8099,95.8595,95.79,95.8198,34226.0
2024-11-25 15:40:00,96.46,96.54,96.37,96.41,28791.0,95.8198,95.8993,95.7304,95.7701,28791.0
2024-11-25 15:50:00,96.41,96.65,96.36,96.56,193239.0,95.7701,96.0085,95.7205,95.9191,193239.0
2024-11-26 09:30:00,96.98,97.2,96.95,96.98,109682.0,96.3363,96.5549,96.3065,96.3363,109682.0
2024-11-26 09:40:00,97.03,97.15,96.9,97.15,85397.0,96.386,96.5052,96.2569,96.5052,85397.0
2024-11-26 09:50:00,97.16,97.24,96.99,97.04,56839.0,96.5151,96.5946,96.3463,96.3959,56839.0
2024-11-26 10:00:00,97.03,97.17,96.8,96.91,72039.0,96.386,96.5251,96.1575,96.2668,72039.0
2024-11-26 10:10:00,96.87,96.98,96.77,96.79,10531.0,96.2271,96.3363,96.1277,96.1476,10531.0
2024-11-26 10:20:00,96.82,97.0,96.77,97.0,19563.0,96.1774,96.3562,96.1277,96.3562,19563.0
2024-11-26 10:30:00,96.96,97.03,96.8,96.95,10190.0,96.3165,96.386,96.1575,96.3065,10190.0
2024-11-26 10:40:00,96.92,97.14,96.91,97.02,14172.0,96.2767,96.4953,96.2668,96.3761,14172.0
2024-11-26 10:50:00,97.07,97.17,96.98,97.06,24667.0,96.4257,96.5251,96.3363,96.4158,24667.0
2024-11-26 11:00:00,97.11,97.22,97.11,97.13,10715.0,96.4655,96.5747,96.4655,96.4853,10715.0
2024-11-26 11:10:00,97.13,97.14,97.01,97.08,9090.0,96.4853,96.4953,96.3661,96.4357,9090.0
2024-11-26 11:20:00,97.1,97.22,97.09,97.22,9936.0,96.4555,96.5747,96.4456,96.5747,9936.0
2024-11-26 11:30:00,97.22,97.31,97.19,97.31,101014.0,96.5747,96.6641,96.5449,96.6641,101014.0
2024-11-26 11:40:00,97.27,97.31,97.17,97.2,74529.0,96.6244,96.6641,96.5251,96.5549,74529.0
2024-11-26 11:50:00,97.19,97.31,97.18,97.27,24617.0,96.5449,96.6641,96.535,96.6244,24617.0
2024-11-26 12:00:00,97.29,97.29,97.12,97.23,15254.0,96.6443,96.6443,96.4754,96.5847,15254.0
2024-11-26 12:10:00,97.23,97.23,97.08,97.12,10530.0,96.5847,96.5847,96.4357,96.4754,10530.0
2024-11-26 12:20:00,97.13,97.16,97.07,97.14,9247.0,96.4853,96.5151,96.4257,96.4953,9247.0
2024-11-26 12:30:00,97.19,97.27,97.18,97.26,15264.0,96.5449,96.6244,96.535,96.6145,15264.0
2024-11-26 12:40:00,97.27,97.32,97.26,97.3,14851.0,96.6244,96.6741,96.6145,96.6542,14851.0
2024-11-26 12:50:00,97.31,97.41,97.31,97.4,18194.0,96.6641,96.7635,96.6641,96.7535,18194.0
2024-11-26 13:00:00,97.41,97.41,97.34,97.35,10148.0,96.7635,96.7635,96.6939,96.7039,10148.0
2024-11-26 13:10:00,97.33,97.38,97.25,97.29,8881.0,96.684,96.7337,96.6045,96.6443,8881.0
2024-11-26 13:20:00,97.25,97.38,97.25,97.34,8557.0,96.6045,96.7337,96.6045,96.6939,8557.0
2024-11-26 13:30:00,97.34,97.37,97.29,97.3,3291.0,96.6939,96.7237,96.6443,96.6542,3291.0
2024-11-26 13:40:00,97.32,97.41,97.32,97.39,12135.0,96.6741,96.7635,96.6741,96.7436,12135.0
2024-11-26 13:50:00,97.39,97.42,97.37,97.4,10968.0,96.7436,96.7734,96.7237,96.7535,10968.0
2024-11-26 14:00:00,97.41,97.49,97.3,97.31,38805.0,96.7635,96.843,96.6542,96.6641,38805.0
2024-11-26 14:10:00,97.37,97.39,97.12,97.16,14761.0,96.7237,96.7436,96.4754,96.5151,14761.0
2024-11-26 14:20:00,97.16,97.25,97.12,97.2,21957.0,96.5151,96.6045,96.4754,96.5549,21957.0
2024-11-26 14:30:00,97.23,97.38,97.23,97.36,6241.0,96.5847,96.7337,96.5847,96.7138,6241.0
2024-11-26 14:40:00,97.36,97.43,97.32,97.4,9719.0,96.7138,96.7834,96.6741,96.7535,9719.0
2024-11-26 14:50:00,97.4,97.41,97.36,97.4,13147.0,96.7535,96.7635,96.7138,96.7535,13147.0
2024-11-26 15:00:00,97.4,97.48,97.4,97.45,16676.0,96.7535,96.833,96.7535,96.8032,16676.0
2024-11-26 15:10:00,97.46,97.51,97.44,97.49,7429.0,96.8132,96.8628,96.7933,96.843,7429.0
2024-11-26 15:20:00,97.44,97.51,97.43,97.48,10038.0,96.7933,96.8628,96.7834,96.833,10038.0
2024-11-26 15:30:00,97.47,97.54,97.45,97.51,8635.0,96.8231,96.8926,96.8032,96.8628,8635.0
2024-11-26 15:40:00,97.54,97.75,97.49,97.73,69056.0,96.8926,97.1012,96.843,97.0814,69056.0
2024-11-26 15:50:00,97.74,97.79,97.59,97.6,181613.0,97.0913,97.141,96.9423,96.9522,181613.0
2024-11-27 09:30:00,97.5,97.58,97.31,97.39,102163.0,96.8529,96.9324,96.6641,96.7436,102163.0
2024-11-27 09:40:00,97.39,97.6,97.38,97.51,31197.0,96.7436,96.9522,96.7337,96.8628,31197.0
2024-11-27 09:50:00,97.51,97.51,97.36,97.48,44082.0,96.8628,96.8628,96.7138,96.833,44082.0
2024-11-27 10:00:00,97.41,97.44,97.3,97.37,40917.0,96.7635,96.7933,96.6542,96.7237,40917.0
2024-11-27 10:10:00,97.36,97.4,97.2,97.3,72699.0,96.7138,96.7535,96.5549,96.6542,72699.0
2024-11-27 10:20:00,97.28,97.3,97.08,97.13,83405.0,96.6343,96.6542,96.4357,96.4853,83405.0
2024-11-27 10:30:00,97.11,97.17,96.87,96.93,92573.0,96.4655,96.5251,96.2271,96.2867,92573.0
2024-11-27 10:40:00,96.92,97.19,96.92,97.03,60029.0,96.2767,96.5449,96.2767,96.386,60029.0
2024-11-27 10:50:00,97.04,97.07,96.94,96.97,49988.0,96.3959,96.4257,96.2966,96.3264,49988.0
2024-11-27 11:00:00,96.96,96.96,96.76,96.94,84101.0,96.3165,96.3165,96.1178,96.2966,84101.0
2024-11-27 11:10:00,96.9,96.9,96.8,96.85,31247.0,96.2569,96.2569,96.1575,96.2072,31247.0
2024-11-27 11:20:00,96.83,96.92,96.79,96.84,27033.0,96.1873,96.2767,96.1476,96.1973,27033.0
2024-11-27 11:30:00,96.82,97.0,96.77,96.99,45659.0,96.1774,96.3562,96.1277,96.3463,45659.0
2024-11-27 11:40:00,97.03,97.04,96.7,96.73,37420.0,96.386,96.3959,96.0582,96.088,37420.0
2024-11-27 11:50:00,96.75,96.79,96.68,96.74,21169.0,96.1079,96.1476,96.0383,96.0979,21169.0
2024-11-27 12:00:00,96.72,96.72,96.46,96.53,248666.0,96.0781,96.0781,95.8198,95.8893,248666.0
2024-11-27 12:10:00,96.53,96.7,96.53,96.61,27952.0,95.8893,96.0582,95.8893,95.9688,27952.0
2024-11-27 12:20:00,96.7,96.76,96.64,96.75,16153.0,96.0582,96.1178,95.9986,96.1079,16153.0
2024-11-27 12:30:00,96.75,96.76,96.61,96.65,16104.0,96.1079,96.1178,95.9688,96.0085,16104.0
2024-11-27 12:40:00,96.68,96.74,96.65,96.7,338709.0,96.0383,96.0979,96.0085,96.0582,338709.0
2024-11-27 12:50:00,96.74,96.83,96.73,96.81,11080.0,96.0979,96.1873,96.088,96.1675,11080.0
2024-11-27 13:00:00,96.8,96.84,96.74,96.83,13873.0,96.1575,96.1973,96.0979,96.1873,13873.0
2024-11-27 13:10:00,96.84,96.96,96.83,96.95,36303.0,96.1973,96.3165,96.1873,96.3065,36303.0
2024-11-27 13:20:00,96.96,96.96,96.81,96.84,20120.0,96.3165,96.3165,96.1675,96.1973,20120.0
2024-11-27 13:30:00,96.83,97.02,96.8,96.97,26265.0,96.1873,96.3761,96.1575,96.3264,26265.0
2024-11-27 13:40:00,96.99,97.0,96.89,96.92,9552.0,96.3463,96.3562,96.2469,96.2767,9552.0
2024-11-27 13:50:00,96.94,97.05,96.94,96.99,9825.0,96.2966,96.4059,96.2966,96.3463,9825.0
2024-11-27 14:00:00,96.98,97.03,96.97,97.0,11597.0,96.3363,96.386,96.3264,96.3562,11597.0
2024-11-27 14:10:00,96.99,97.04,96.96,96.96,6939.0,96.3463,96.3959,96.3165,96.3165,6939.0
2024-11-27 14:20:00,96.97,97.02,96.9,96.91,5841.0,96.3264,96.3761,96.2569,96.2668,5841.0
2024-11-27 14:30:00,96.92,96.95,96.84,96.92,22526.0,96.2767,96.3065,96.1973,96.2767,22526.0
2024-11-27 14:40:00,96.91,97.04,96.91,97.02,8631.0,96.2668,96.3959,96.2668,96.3761,8631.0
2024-11-27 14:50:00,97.0,97.0,96.92,96.92,11169.0,96.3562,96.3562,96.2767,96.2767,11169.0
2024-11-27 15:00:00,96.94,97.01,96.88,96.98,18671.0,96.2966,96.3661,96.237,96.3363,18671.0
2024-11-27 15:10:00,96.98,96.98,96.87,96.87,7015.0,96.3363,96.3363,96.2271,96.2271,7015.0
2024-11-27 15:20:00,96.85,96.9,96.81,96.86,8890.0,96.2072,96.2569,96.1675,96.2171,8890.0
2024-11-27 15:30:00,96.81,96.86,96.78,96.85,8989.0,96.1675,96.2171,96.1377,96.2072,8989.0
2024-11-27 15:40:00,96.82,96.97,96.68,96.96,21485.0,96.1774,96.3264,96.0383,96.3165,21485.0
2024-11-27 15:50:00,96.93,96.99,96.84,96.92,61941.0,96.2867,96.3463,96.1973,96.2767,61941.0
2024-11-29 09:30:00,97.16,97.37,97.1,97.37,68668.0,96.5151,96.7237,96.4555,96.7237,68668.0
2024-11-29 09:40:00,97.38,97.45,97.28,97.34,31229.0,96.7337,96.8032,96.6343,96.6939,31229.0
2024-11-29 09:50:00,97.37,97.49,97.36,97.49,19864.0,96.7237,96.843,96.7138,96.843,19864.0
2024-11-29 10:00:00,97.52,97.74,97.52,97.69,61156.0,96.8728,97.0913,96.8728,97.0416,61156.0
2024-11-29 10:10:00,97.73,97.85,97.71,97.8,41373.0,97.0814,97.2006,97.0615,97.1509,41373.0
2024-11-29 10:20:00,97.81,97.81,97.67,97.75,35903.0,97.1608,97.1608,97.0218,97.1012,35903.0
2024-11-29 10:30:00,97.74,97.88,97.74,97.85,7320.0,97.0913,97.2304,97.0913,97.2006,7320.0
2024-11-29 10:40:00,97.86,97.88,97.76,97.77,13844.0,97.2105,97.2304,97.1112,97.1211,13844.0
2024-11-29 10:50:00,97.77,97.87,97.75,97.86,13952.0,97.1211,97.2204,97.1012,97.2105,13952.0
2024-11-29 11:00:00,97.88,97.98,97.87,97.96,26502.0,97.2304,97.3297,97.2204,97.3098,26502.0
2024-11-29 11:10:00,97.94,98.05,97.92,97.99,18694.0,97.29,97.3992,97.2701,97.3396,18694.0
2024-11-29 11:20:00,97.99,98.05,97.99,98.03,8276.0,97.3396,97.3992,97.3396,97.3794,8276.0
2024-11-29 11:30:00,98.04,98.06,97.96,97.98,6867.0,97.3893,97.4092,97.3098,97.3297,6867.0
2024-11-29 11:40:00,98.03,98.15,98.03,98.14,19665.0,97.3794,97.4986,97.3794,97.4886,19665.0
2024-11-29 11:50:00,98.15,98.23,98.14,98.16,20171.0,97.4986,97.578,97.4886,97.5085,20171.0
2024-11-29 12:00:00,98.16,98.3,98.13,98.27,11433.0,97.5085,97.6476,97.4787,97.6178,11433.0
2024-11-29 12:10:00,98.26,98.34,98.22,98.33,12606.0,97.6078,97.6873,97.5681,97.6774,12606.0
2024-11-29 12:20:00,98.33,98.33,98.19,98.19,38567.0,97.6774,97.6774,97.5383,97.5383,38567.0
2024-11-29 12:30:00,98.2,98.36,98.2,98.31,24125.0,97.5482,97.7072,97.5482,97.6575,24125.0
2024-11-29 12:40:00,98.33,98.33,98.27,98.31,33904.0,97.6774,97.6774,97.6178,97.6575,33904.0
2024-11-29 12:50:00,98.3,98.35,98.03,98.08,82507.0,97.6476,97.6972,97.3794,97.429,82507.0
2024-12-02 09:30:00,98.23,98.45,98.19,98.29,159505.0,97.578,97.7966,97.5383,97.6376,159505.0
2024-12-02 09:40:00,98.24,98.31,98.14,98.3,52890.0,97.588,97.6575,97.4886,97.6476,52890.0
2024-12-02 09:50:00,98.32,98.32,98.07,98.18,49170.0,97.6674,97.6674,97.4191,97.5284,49170.0
2024-12-02 10:00:00,98.19,98.31,98.16,98.2,44145.0,97.5383,97.6575,97.5085,97.5482,44145.0
2024-12-02 10:10:00,98.17,98.29,98.16,98.17,28809.0,97.5184,97.6376,97.5085,97.5184,28809.0
2024-12-02 10:20:00,98.16,98.31,98.16,98.31,10602.0,97.5085,97.6575,97.5085,97.6575,10602.0
2024-12-02 10:30:00,98.31,98.39,98.28,98.35,23202.0,97.6575,97.737,97.6277,97.6972,23202.0
2024-12-02 10:40:00,98.38,98.42,98.32,98.38,21550.0,97.727,97.7668,97.6674,97.727,21550.0
2024-12-02 10:50:00,98.38,98.38,98.08,98.14,51441.0,97.727,97.727,97.429,97.4886,51441.0
2024-12-02 11:00:00,98.14,98.3,98.08,98.3,24786.0,97.4886,97.6476,97.429,97.6476,24786.0
2024-12-02 11:10:00,98.32,98.35,98.27,98.34,10515.0,97.6674,97.6972,97.6178,97.6873,10515.0
2024-12-02 11:20:00,98.3,98.36,98.24,98.34,16281.0,97.6476,97.7072,97.588,97.6873,16281.0
2024-12-02 11:30:00,98.34,98.41,98.32,98.41,9769.0,97.6873,97.7568,97.6674,97.7568,9769.0
2024-12-02 11:40:00,98.4,98.5,98.39,98.48,15634.0,97.7469,97.8462,97.737,97.8264,15634.0
2024-12-02 11:50:00,98.5,98.52,98.36,98.44,29879.0,97.8462,97.8661,97.7072,97.7866,29879.0
2024-12-02 12:00:00,98.46,98.55,98.45,98.55,27090.0,97.8065,97.8959,97.7966,97.8959,27090.0
2024-12-02 12:10:00,98.55,98.55,98.5,98.51,22824.0,97.8959,97.8959,97.8462,97.8562,22824.0
2024-12-02 12:20:00,98.5,98.56,98.39,98.41,36005.0,97.8462,97.9059,97.737,97.7568,36005.0
2024-12-02 12:30:00,98.39,98.49,98.37,98.44,24498.0,97.737,97.8363,97.7171,97.7866,24498.0
2024-12-02 12:40:00,98.44,98.5,98.43,98.48,42389.0,97.7866,97.8462,97.7767,97.8264,42389.0
2024-12-02 12:50:00,98.48,98.51,98.43,98.43,9004.0,97.8264,97.8562,97.7767,97.7767,9004.0
2024-12-02 13:00:00,98.42,98.46,98.37,98.43,15661.0,97.7668,97.8065,97.7171,97.7767,15661.0
2024-12-02 13:10:00,98.41,98.45,98.37,98.42,9586.0,97.7568,97.7966,97.7171,97.7668,9586.0
2024-12-02 13:20:00,98.44,98.53,98.43,98.47,19128.0,97.7866,97.876,97.7767,97.8164,19128.0
2024-12-02 13:30:00,98.48,98.48,98.38,98.47,27223.0,97.8264,97.8264,97.727,97.8164,27223.0
2024-12-02 13:40:00,98.48,98.51,98.44,98.5,58088.0,97.8264,97.8562,97.7866,97.8462,58088.0
2024-12-02 13:50:00,98.49,98.51,98.47,98.5,17067.0,97.8363,97.8562,97.8164,97.8462,17067.0
2024-12-02 14:00:00,98.49,98.49,98.4,98.45,11556.0,97.8363,97.8363,97.7469,97.7966,11556.0
2024-12-02 14:10:00,98.42,98.42,98.27,98.32,16365.0,97.7668,97.7668,97.6178,97.6674,16365.0
2024-12-02 14:20:00,98.31,98.37,98.27,98.37,15024.0,97.6575,97.7171,97.6178,97.7171,15024.0
2024-12-02 14:30:00,98.37,98.47,98.36,98.45,20239.0,97.7171,97.8164,97.7072,97.7966,20239.0
2024-12-02 14:40:00,98.44,98.48,98.43,98.44,6681.0,97.7866,97.8264,97.7767,97.7866,6681.0
2024-12-02 14:50:00,98.45,98.56,98.43,98.55,25948.0,97.7966,97.9059,97.7767,97.8959,25948.0
2024-12-02 15:00:00,98.53,98.54,98.48,98.48,4554.0,97.876,97.886,97.8264,97.8264,4554.0
2024-12-02 15:10:00,98.51,98.63,98.5,98.56,29761.0,97.8562,97.9754,97.8462,97.9059,29761.0
2024-12-02 15:20:00,98.59,98.66,98.57,98.66,30029.0,97.9357,98.0052,97.9158,98.0052,30029.0
2024-12-02 15:30:00,98.64,98.64,98.55,98.58,37527.0,97.9853,97.9853,97.8959,97.9257,37527.0
2024-12-02 15:40:00,98.58,98.58,98.4,98.48,96157.0,97.9257,97.9257,97.7469,97.8264,96157.0
2024-12-02 15:50:00,98.46,98.55,98.4,98.45,173971.0,97.8065,97.8959,97.7469,97.7966,173971.0
2024-12-03 09:30:00,98.35,98.45,98.21,98.3,151343.0,97.6972,97.7966,97.5582,97.6476,151343.0
2024-12-03 09:40:00,98.28,98.32,98.17,98.23,46617.0,97.6277,97.6674,97.5184,97.578,46617.0
2024-12-03 09:50:00,98.23,98.33,98.21,98.33,25605.0,97.578,97.6774,97.5582,97.6774,25605.0
2024-12-03 10:00:00,98.33,98.41,98.3,98.33,30524.0,97.6774,97.7568,97.6476,97.6774,30524.0
2024-12-03 10:10:00,98.34,98.37,98.28,98.28,8910.0,97.6873,97.7171,97.6277,97.6277,8910.0
2024-12-03 10:20:00,98.27,98.27,98.04,98.09,76620.0,97.6178,97.6178,97.3893,97.439,76620.0
2024-12-03 10:30:00,98.05,98.21,98.04,98.18,40147.0,97.3992,97.5582,97.3893,97.5284,40147.0
2024-12-03 10:40:00,98.13,98.14,98.03,98.1,33112.0,97.4787,97.4886,97.3794,97.4489,33112.0
2024-12-03 10:50:00,98.13,98.2,98.01,98.2,58109.0,97.4787,97.5482,97.3595,97.5482,58109.0
2024-12-03 11:00:00,98.17,98.31,98.17,98.2,44763.0,97.5184,97.6575,97.5184,97.5482,44763.0
2024-12-03 11:10:00,98.22,98.24,98.15,98.18,13648.0,97.5681,97.588,97.4986,97.5284,13648.0
2024-12-03 11:20:00,98.21,98.37,98.19,98.37,21639.0,97.5582,97.7171,97.5383,97.7171,21639.0
2024-12-03 11:30:00,98.36,98.38,98.12,98.12,20695.0,97.7072,97.727,97.4688,97.4688,20695.0
2024-12-03 11:40:00,98.13,98.16,98.02,98.11,26618.0,97.4787,97.5085,97.3694,97.4588,26618.0
2024-12-03 11:50:00,98.1,98.16,98.07,98.07,20414.0,97.4489,97.5085,97.4191,97.4191,20414.0
2024-12-03 12:00:00,98.08,98.15,98.08,98.15,11742.0,97.429,97.4986,97.429,97.4986,11742.0
2024-12-03 12:10:00,98.13,98.23,98.11,98.21,19002.0,97.4787,97.578,97.4588,97.5582,19002.0
2024-12-03 12:20:00,98.21,98.22,98.19,98.21,8399.0,97.5582,97.5681,97.5383,97.5582,8399.0
2024-12-03 12:30:00,98.21,98.3,98.21,98.26,15607.0,97.5582,97.6476,97.5582,97.6078,15607.0
2024-12-03 12:40:00,98.28,98.42,98.27,98.42,13824.0,97.6277,97.7668,97.6178,97.7668,13824.0
2024-12-03 12:50:00,98.4,98.46,98.36,98.45,15918.0,97.7469,97.8065,97.7072,97.7966,15918.0
2024-12-03 13:00:00,98.42,98.47,98.4,98.45,9353.0,97.7668,97.8164,97.7469,97.7966,9353.0
2024-12-03 13:10:00,98.47,98.48,98.39,98.42,8941.0,97.8164,97.8264,97.737,97.7668,8941.0
2024-12-03 13:20:00,98.42,98.5,98.41,98.41,10838.0,97.7668,97.8462,97.7568,97.7568,10838.0
2024-12-03 13:30:00,98.4,98.46,98.37,98.38,7334.0,97.7469,97.8065,97.7171,97.727,7334.0
2024-12-03 13:40:00,98.38,98.39,98.31,98.38,13526.0,97.727,97.737,97.6575,97.727,13526.0
2024-12-03 13:50:00,98.38,98.4,98.35,98.36,2250.0,97.727,97.7469,97.6972,97.7072,2250.0
2024-12-03 14:00:00,98.32,98.37,98.29,98.37,6988.0,97.6674,97.7171,97.6376,97.7171,6988.0
2024-12-03 14:10:00,98.37,98.42,98.35,98.42,10441.0,97.7171,97.7668,97.6972,97.7668,10441.0
2024-12-03 14:20:00,98.4,98.42,98.35,98.41,8425.0,97.7469,97.7668,97.6972,97.7568,8425.0
2024-12-03 14:30:00,98.42,98.5,98.42,98.47,14149.0,97.7668,97.8462,97.7668,97.8164,14149.0
2024-12-03 14:40:00,98.47,98.52,98.46,98.52,8338.0,97.8164,97.8661,97.8065,97.8661,8338.0
2024-12-03 14:50:00,98.5,98.6,98.5,98.56,13164.0,97.8462,97.9456,97.8462,97.9059,13164.0
2024-12-03 15:00:00,98.55,98.57,98.51,98.56,31779.0,97.8959,97.9158,97.8562,97.9059,31779.0
2024-12-03 15:10:00,98.56,98.57,98.49,98.52,51802.0,97.9059,97.9158,97.8363,97.8661,51802.0
2024-12-03 15:20:00,98.54,98.55,98.51,98.54,7041.0,97.886,97.8959,97.8562,97.886,7041.0
2024-12-03 15:30:00,98.52,98.55,98.46,98.47,17684.0,97.8661,97.8959,97.8065,97.8164,17684.0
2024-12-03 15:40:00,98.49,98.51,98.39,98.5,29103.0,97.8363,97.8562,97.737,97.8462,29103.0
2024-12-03 15:50:00,98.52,98.58,98.47,98.49,146038.0,97.8661,97.9257,97.8164,97.8363,146038.0
2024-12-04 09:30:00,99.06,99.19,99.04,99.05,123771.0,98.4025,98.5317,98.3827,98.3926,123771.0
2024-12-04 09:40:00,99.06,99.15,99.05,99.11,44484.0,98.4025,98.4919,98.3926,98.4522,44484.0
2024-12-04 09:50:00,99.11,99.24,99.11,99.14,26171.0,98.4522,98.5813,98.4522,98.482,26171.0
2024-12-04 10:00:00,99.14,99.15,98.99,99.08,79872.0,98.482,98.4919,98.333,98.4224,79872.0
2024-12-04 10:10:00,99.06,99.18,98.84,99.04,84694.0,98.4025,98.5217,98.184,98.3827,84694.0
2024-12-04 10:20:00,99.07,99.1,99.01,99.08,62671.0,98.4125,98.4423,98.3529,98.4224,62671.0
2024-12-04 10:30:00,99.08,99.28,99.06,99.21,64609.0,98.4224,98.6211,98.4025,98.5515,64609.0
2024-12-04 10:40:00,99.2,99.25,99.11,99.2,28176.0,98.5416,98.5913,98.4522,98.5416,28176.0
2024-12-04 10:50:00,99.17,99.25,99.09,99.24,30158.0,98.5118,98.5913,98.4323,98.5813,30158.0
2024-12-04 11:00:00,99.28,99.31,99.26,99.27,36426.0,98.6211,98.6509,98.6012,98.6111,36426.0
2024-12-04 11:10:00,99.28,99.33,99.27,99.32,8652.0,98.6211,98.6707,98.6111,98.6608,8652.0
2024-12-04 11:20:00,99.33,99.35,99.29,99.3,5432.0,98.6707,98.6906,98.631,98.6409,5432.0
2024-12-04 11:30:00,99.29,99.29,99.23,99.26,8841.0,98.631,98.631,98.5714,98.6012,8841.0
2024-12-04 11:40:00,99.27,99.3,99.21,99.28,19014.0,98.6111,98.6409,98.5515,98.6211,19014.0
2024-12-04 11:50:00,99.28,99.34,99.27,99.32,6515.0,98.6211,98.6807,98.6111,98.6608,6515.0
2024-12-04 12:00:00,99.3,99.3,99.28,99.29,3067.0,98.6409,98.6409,98.6211,98.631,3067.0
2024-12-04 12:10:00,99.27,99.32,99.27,99.31,7631.0,98.6111,98.6608,98.6111,98.6509,7631.0
2024-12-04 12:20:00,99.31,99.32,99.2,99.3,24886.0,98.6509,98.6608,98.5416,98.6409,24886.0
2024-12-04 12:30:00,99.28,99.29,99.21,99.24,21732.0,98.6211,98.631,98.5515,98.5813,21732.0
2024-12-04 12:40:00,99.22,99.29,99.17,99.29,6081.0,98.5615,98.631,98.5118,98.631,6081.0
2024-12-04 12:50:00,99.28,99.36,99.28,99.32,8989.0,98.6211,98.7005,98.6211,98.6608,8989.0
2024-12-04 13:00:00,99.31,99.32,99.27,99.28,4361.0,98.6509,98.6608,98.6111,98.6211,4361.0
2024-12-04 13:10:00,99.3,99.32,99.27,99.27,6060.0,98.6409,98.6608,98.6111,98.6111,6060.0
2024-12-04 13:20:00,99.27,99.29,99.14,99.14,44456.0,98.6111,98.631,98.482,98.482,44456.0
2024-12-04 13:30:00,99.09,99.09,98.93,99.07,59925.0,98.4323,98.4323,98.2734,98.4125,59925.0
2024-12-04 13:40:00,99.09,99.17,99.06,99.16,38328.0,98.4323,98.5118,98.4025,98.5019,38328.0
2024-12-04 13:50:00,99.16,99.34,99.16,99.18,49592.0,98.5019,98.6807,98.5019,98.5217,49592.0
2024-12-04 14:00:00,99.16,99.3,99.11,99.27,41132.0,98.5019,98.6409,98.4522,98.6111,41132.0
2024-12-04 14:10:00,99.28,99.41,99.28,99.39,17936.0,98.6211,98.7502,98.6211,98.7303,17936.0
2024-12-04 14:20:00,99.4,99.46,99.37,99.45,51354.0,98.7403,98.7999,98.7105,98.7899,51354.0
2024-12-04 14:30:00,99.41,99.55,99.41,99.51,29477.0,98.7502,98.8893,98.7502,98.8495,29477.0
2024-12-04 14:40:00,99.51,99.52,99.4,99.47,35824.0,98.8495,98.8595,98.7403,98.8098,35824.0
2024-12-04 14:50:00,99.46,99.5,99.4,99.48,17432.0,98.7999,98.8396,98.7403,98.8197,17432.0
2024-12-04 15:00:00,99.47,99.6,99.46,99.59,10769.0,98.8098,98.9389,98.7999,98.929,10769.0
2024-12-04 15:10:00,99.61,99.68,99.6,99.63,116611.0,98.9489,99.0184,98.9389,98.9687,116611.0
2024-12-04 15:20:00,99.62,99.64,99.6,99.61,15645.0,98.9588,98.9787,98.9389,98.9489,15645.0
2024-12-04 15:30:00,99.58,99.73,99.57,99.72,17060.0,98.9191,99.0681,98.9091,99.0582,17060.0
2024-12-04 15:40:00,99.7,99.75,99.67,99.75,26578.0,99.0383,99.088,99.0085,99.088,26578.0
2024-12-04 15:50:00,99.76,99.79,99.65,99.69,195654.0,99.0979,99.1277,98.9886,99.0284,195654.0
2024-12-05 09:30:00,99.7,99.77,99.62,99.65,95230.0,99.0383,99.1078,98.9588,98.9886,95230.0
2024-12-05 09:40:00,99.67,99.74,99.61,99.69,28520.0,99.0085,99.078,98.9489,99.0284,28520.0
2024-12-05 09:50:00,99.67,99.75,99.64,99.75,69010.0,99.0085,99.088,98.9787,99.088,69010.0
2024-12-05 10:00:00,99.76,99.88,99.74,99.78,139055.0,99.0979,99.2171,99.078,99.1178,139055.0
2024-12-05 10:10:00,99.76,99.77,99.65,99.71,14025.0,99.0979,99.1078,98.9886,99.0482,14025.0
2024-12-05 10:20:00,99.68,99.68,99.53,99.54,42603.0,99.0184,99.0184,98.8694,98.8793,42603.0
2024-12-05 10:30:00,99.54,99.54,99.44,99.45,45230.0,98.8793,98.8793,98.78,98.7899,45230.0
2024-12-05 10:40:00,99.45,99.57,99.43,99.51,25040.0,98.7899,98.9091,98.7701,98.8495,25040.0
2024-12-05 10:50:00,99.5,99.53,99.46,99.48,23644.0,98.8396,98.8694,98.7999,98.8197,23644.0
2024-12-05 11:00:00,99.47,99.52,99.44,99.45,22613.0,98.8098,98.8595,98.78,98.7899,22613.0
2024-12-05 11:10:00,99.45,99.61,99.45,99.6,29914.0,98.7899,98.9489,98.7899,98.9389,29914.0
2024-12-05 11:20:00,99.59,99.71,99.59,99.7,22589.0,98.929,99.0482,98.929,99.0383,22589.0
2024-12-05 11:30:00,99.7,99.71,99.6,99.63,14215.0,99.0383,99.0482,98.9389,98.9687,14215.0
2024-12-05 11:40:00,99.62,99.66,99.61,99.63,5643.0,98.9588,98.9986,98.9489,98.9687,5643.0
2024-12-05 11:50:00,99.67,99.74,99.62,99.74,3245.0,99.0085,99.078,98.9588,99.078,3245.0
2024-12-05 12:00:00,99.72,99.81,99.72,99.8,11011.0,99.0582,99.1476,99.0582,99.1376,11011.0
2024-12-05 12:10:00,99.8,99.87,99.79,99.84,37985.0,99.1376,99.2072,99.1277,99.1774,37985.0
2024-12-05 12:20:00,99.84,99.86,99.8,99.85,9372.0,99.1774,99.1972,99.1376,99.1873,9372.0
2024-12-05 12:30:00,99.83,99.84,99.81,99.83,5030.0,99.1674,99.1774,99.1476,99.1674,5030.0
2024-12-05 12:40:00,99.86,99.93,99.83,99.91,15768.0,99.1972,99.2668,99.1674,99.2469,15768.0
2024-12-05 12:50:00,99.92,99.98,99.91,99.94,5826.0,99.2568,99.3164,99.2469,99.2767,5826.0
2024-12-05 13:00:00,99.94,99.95,99.87,99.91,7331.0,99.2767,99.2866,99.2072,99.2469,7331.0
2024-12-05 13:10:00,99.89,99.91,99.75,99.75,10218.0,99.227,99.2469,99.088,99.088,10218.0
2024-12-05 13:20:00,99.75,99.75,99.46,99.59,23341.0,99.088,99.088,98.7999,98.929,23341.0
2024-12-05 13:30:00,99.52,99.71,99.52,99.71,4662.0,98.8595,99.0482,98.8595,99.0482,4662.0
2024-12-05 13:40:00,99.74,99.77,99.71,99.71,15298.0,99.078,99.1078,99.0482,99.0482,15298.0
2024-12-05 13:50:00,99.64,99.65,99.53,99.63,11200.0,98.9787,98.9886,98.8694,98.9687,11200.0
2024-12-05 14:00:00,99.61,99.67,99.47,99.67,49248.0,98.9489,99.0085,98.8098,99.0085,49248.0
2024-12-05 14:10:00,99.66,99.66,99.58,99.62,6083.0,98.9986,98.9986,98.9191,98.9588,6083.0
2024-12-05 14:20:00,99.63,99.71,99.55,99.56,6834.0,98.9687,99.0482,98.8893,98.8992,6834.0
2024-12-05 14:30:00,99.52,99.65,99.52,99.64,11230.0,98.8595,98.9886,98.8595,98.9787,11230.0
2024-12-05 14:40:00,99.63,99.63,99.54,99.54,7465.0,98.9687,98.9687,98.8793,98.8793,7465.0
2024-12-05 14:50:00,99.57,99.58,99.53,99.57,7493.0,98.9091,98.9191,98.8694,98.9091,7493.0
2024-12-05 15:00:00,99.53,99.63,99.48,99.59,7068.0,98.8694,98.9687,98.8197,98.929,7068.0
2024-12-05 15:10:00,99.55,99.56,99.45,99.47,8531.0,98.8893,98.8992,98.7899,98.8098,8531.0
2024-12-05 15:20:00,99.49,99.54,99.39,99.41,53537.0,98.8297,98.8793,98.7303,98.7502,53537.0
2024-12-05 15:30:00,99.4,99.57,99.38,99.55,18968.0,98.7403,98.9091,98.7204,98.8893,18968.0
2024-12-05 15:40:00,99.55,99.61,99.52,99.56,9360.0,98.8893,98.9489,98.8595,98.8992,9360.0
2024-12-05 15:50:00,99.56,99.58,99.28,99.4,129229.0,98.8992,98.9191,98.6211,98.7403,129229.0
2024-12-06 09:30:00,99.58,99.87,99.58,99.85,89258.0,98.9191,99.2072,98.9191,99.1873,89258.0
2024-12-06 09:40:00,99.85,100.07,99.78,100.04,70695.0,99.1873,99.4058,99.1178,99.376,70695.0
2024-12-06 09:50:00,100.04,100.12,99.96,100.1,82693.0,99.376,99.4555,99.2966,99.4356,82693.0
2024-12-06 10:00:00,100.11,100.11,99.92,100.02,51216.0,99.4456,99.4456,99.2568,99.3562,51216.0
2024-12-06 10:10:00,100.03,100.12,99.94,100.1,74685.0,99.3661,99.4555,99.2767,99.4356,74685.0
2024-12-06 10:20:00,100.08,100.09,99.97,100.07,12907.0,99.4158,99.4257,99.3065,99.4058,12907.0
2024-12-06 10:30:00,100.04,100.1,99.98,100.09,11190.0,99.376,99.4356,99.3164,99.4257,11190.0
2024-12-06 10:40:00,100.05,100.06,99.93,99.99,13834.0,99.386,99.3959,99.2668,99.3264,13834.0
2024-12-06 10:50:00,99.99,100.01,99.87,100.01,54128.0,99.3264,99.3462,99.2072,99.3462,54128.0
2024-12-06 11:00:00,100.01,100.01,99.79,99.82,41627.0,99.3462,99.3462,99.1277,99.1575,41627.0
2024-12-06 11:10:00,99.85,99.86,99.66,99.74,40815.0,99.1873,99.1972,98.9986,99.078,40815.0
2024-12-06 11:20:00,99.71,99.79,99.64,99.79,23499.0,99.0482,99.1277,98.9787,99.1277,23499.0
2024-12-06 11:30:00,99.77,99.86,99.77,99.8,26805.0,99.1078,99.1972,99.1078,99.1376,26805.0
2024-12-06 11:40:00,99.83,99.86,99.69,99.7,4547.0,99.1674,99.1972,99.0284,99.0383,4547.0
2024-12-06 11:50:00,99.77,99.78,99.7,99.78,16245.0,99.1078,99.1178,99.0383,99.1178,16245.0
2024-12-06 12:00:00,99.72,99.72,99.55,99.62,19504.0,99.0582,99.0582,98.8893,98.9588,19504.0
2024-12-06 12:10:00,99.64,99.66,99.57,99.58,21341.0,98.9787,98.9986,98.9091,98.9191,21341.0
2024-12-06 12:20:00,99.61,99.71,99.61,99.68,39200.0,98.9489,99.0482,98.9489,99.0184,39200.0
2024-12-06 12:30:00,99.68,99.68,99.56,99.58,17891.0,99.0184,99.0184,98.8992,98.9191,17891.0
2024-12-06 12:40:00,99.55,99.58,99.47,99.56,38325.0,98.8893,98.9191,98.8098,98.8992,38325.0
2024-12-06 12:50:00,99.57,99.66,99.54,99.55,25453.0,98.9091,98.9986,98.8793,98.8893,25453.0
2024-12-06 13:00:00,99.59,99.81,99.59,99.81,13183.0,98.929,99.1476,98.929,99.1476,13183.0
2024-12-06 13:10:00,99.8,99.89,99.78,99.87,30838.0,99.1376,99.227,99.1178,99.2072,30838.0
2024-12-06 13:20:00,99.87,99.89,99.8,99.8,6771.0,99.2072,99.227,99.1376,99.1376,6771.0
2024-12-06 13:30:00,99.75,99.75,99.65,99.74,11877.0,99.088,99.088,98.9886,99.078,11877.0
2024-12-06 13:40:00,99.71,99.74,99.65,99.73,14316.0,99.0482,99.078,98.9886,99.0681,14316.0
2024-12-06 13:50:00,99.73,99.79,99.73,99.79,4629.0,99.0681,99.1277,99.0681,99.1277,4629.0
2024-12-06 14:00:00,99.72,99.72,99.59,99.6,10119.0,99.0582,99.0582,98.929,98.9389,10119.0
2024-12-06 14:10:00,99.6,99.6,99.46,99.53,16661.0,98.9389,98.9389,98.7999,98.8694,16661.0
2024-12-06 14:20:00,99.53,99.57,99.49,99.51,6126.0,98.8694,98.9091,98.8297,98.8495,6126.0
2024-12-06 14:30:00,99.46,99.54,99.46,99.52,106011.0,98.7999,98.8793,98.7999,98.8595,106011.0
2024-12-06 14:40:00,99.52,99.64,99.5,99.59,28757.0,98.8595,98.9787,98.8396,98.929,28757.0
2024-12-06 14:50:00,99.6,99.66,99.53,99.56,162771.0,98.9389,98.9986,98.8694,98.8992,162771.0
2024-12-06 15:00:00,99.55,99.6,99.5,99.58,79824.0,98.8893,98.9389,98.8396,98.9191,79824.0
2024-12-06 15:10:00,99.58,99.66,99.58,99.64,35242.0,98.9191,98.9986,98.9191,98.9787,35242.0
2024-12-06 15:20:00,99.66,99.69,99.58,99.6,16507.0,98.9986,99.0284,98.9191,98.9389,16507.0
2024-12-06 15:30:00,99.63,99.68,99.6,99.63,17763.0,98.9687,99.0184,98.9389,98.9687,17763.0
2024-12-06 15:40:00,99.62,99.71,99.61,99.66,23129.0,98.9588,99.0482,98.9489,98.9986,23129.0
2024-12-06 15:50:00,99.65,99.81,99.62,99.72,107027.0,98.9886,99.1476,98.9588,99.0582,107027.0
2024-12-09 09:30:00,99.65,99.71,99.52,99.55,99269.0,98.9886,99.0482,98.8595,98.8893,99269.0
2024-12-09 09:40:00,99.55,99.6,99.49,99.6,64934.0,98.8893,98.9389,98.8297,98.9389,64934.0
2024-12-09 09:50:00,99.59,99.61,99.53,99.58,38218.0,98.929,98.9489,98.8694,98.9191,38218.0
2024-12-09 10:00:00,99.57,99.62,99.52,99.52,19761.0,98.9091,98.9588,98.8595,98.8595,19761.0
2024-12-09 10:10:00,99.5,99.54,99.36,99.4,69202.0,98.8396,98.8793,98.7005,98.7403,69202.0
2024-12-09 10:20:00,99.41,99.48,99.16,99.22,41062.0,98.7502,98.8197,98.5019,98.5615,41062.0
2024-12-09 10:30:00,99.21,99.31,99.05,99.11,73046.0,98.5515,98.6509,98.3926,98.4522,73046.0
2024-12-09 10:40:00,99.11,99.25,98.87,98.92,90412.0,98.4522,98.5913,98.2138,98.2635,90412.0
2024-12-09 10:50:00,98.92,98.97,98.87,98.9,51543.0,98.2635,98.3131,98.2138,98.2436,51543.0
2024-12-09 11:00:00,98.89,98.97,98.65,98.65,147655.0,98.2337,98.3131,97.9953,97.9953,147655.0
2024-12-09 11:10:00,98.68,98.93,98.65,98.93,34477.0,98.0251,98.2734,97.9953,98.2734,34477.0
2024-12-09 11:20:00,98.92,99.07,98.92,99.01,111872.0,98.2635,98.4125,98.2635,98.3529,111872.0
2024-12-09 11:30:00,99.02,99.08,98.92,98.97,14421.0,98.3628,98.4224,98.2635,98.3131,14421.0
2024-12-09 11:40:00,98.96,99.03,98.92,98.99,113825.0,98.3032,98.3727,98.2635,98.333,113825.0
2024-12-09 11:50:00,99.03,99.14,99.01,99.14,269312.0,98.3727,98.482,98.3529,98.482,269312.0
2024-12-09 12:00:00,99.09,99.1,98.93,99.04,36940.0,98.4323,98.4423,98.2734,98.3827,36940.0
2024-12-09 12:10:00,99.03,99.05,98.95,98.95,4578.0,98.3727,98.3926,98.2933,98.2933,4578.0
2024-12-09 12:20:00,98.96,98.99,98.87,98.98,10387.0,98.3032,98.333,98.2138,98.3231,10387.0
2024-12-09 12:30:00,98.95,99.01,98.88,99.01,14336.0,98.2933,98.3529,98.2237,98.3529,14336.0
2024-12-09 12:40:00,99.02,99.06,99.01,99.02,9066.0,98.3628,98.4025,98.3529,98.3628,9066.0
2024-12-09 12:50:00,99.09,99.11,98.91,98.91,5783.0,98.4323,98.4522,98.2535,98.2535,5783.0
2024-12-09 13:00:00,98.88,98.91,98.8,98.85,32561.0,98.2237,98.2535,98.1443,98.1939,32561.0
2024-12-09 13:10:00,98.85,98.95,98.84,98.91,11975.0,98.1939,98.2933,98.184,98.2535,11975.0
2024-12-09 13:20:00,98.92,99.02,98.91,99.01,4716.0,98.2635,98.3628,98.2535,98.3529,4716.0
2024-12-09 13:30:00,99.0,99.14,98.99,99.11,12530.0,98.3429,98.482,98.333,98.4522,12530.0
2024-12-09 13:40:00,99.13,99.22,99.09,99.22,20903.0,98.4721,98.5615,98.4323,98.5615,20903.0
2024-12-09 13:50:00,99.22,99.24,99.09,99.12,9601.0,98.5615,98.5813,98.4323,98.4621,9601.0
2024-12-09 14:00:00,99.04,99.06,98.9,98.95,10855.0,98.3827,98.4025,98.2436,98.2933,10855.0
2024-12-09 14:10:00,98.97,98.98,98.88,98.89,4328.0,98.3131,98.3231,98.2237,98.2337,4328.0
2024-12-09 14:20:00,98.88,98.94,98.85,98.9,45933.0,98.2237,98.2833,98.1939,98.2436,45933.0
2024-12-09 14:30:00,98.9,98.91,98.84,98.86,16074.0,98.2436,98.2535,98.184,98.2039,16074.0
2024-12-09 14:40:00,98.84,98.84,98.67,98.73,31412.0,98.184,98.184,98.0151,98.0747,31412.0
2024-12-09 14:50:00,98.72,98.8,98.61,98.76,14459.0,98.0648,98.1443,97.9555,98.1045,14459.0
2024-12-09 15:00:00,98.77,98.79,98.61,98.67,35297.0,98.1145,98.1343,97.9555,98.0151,35297.0
2024-12-09 15:10:00,98.66,98.69,98.58,98.62,24093.0,98.0052,98.035,97.9257,97.9655,24093.0
2024-12-09 15:20:00,98.62,98.64,98.55,98.61,12249.0,97.9655,97.9853,97.8959,97.9555,12249.0
2024-12-09 15:30:00,98.6,98.71,98.59,98.59,24207.0,97.9456,98.0549,97.9357,97.9357,24207.0
2024-12-09 15:40:00,98.58,98.61,98.49,98.58,57252.0,97.9257,97.9555,97.8363,97.9257,57252.0
2024-12-09 15:50:00,98.58,98.69,98.47,98.65,231410.0,97.9257,98.035,97.8164,97.9953,231410.0
2024-12-10 09:30:00,98.86,98.86,98.52,98.56,61963.0,98.2039,98.2039,97.8661,97.9059,61963.0
2024-12-10 09:40:00,98.57,98.83,98.53,98.74,40248.0,97.9158,98.1741,97.876,98.0847,40248.0
2024-12-10 09:50:00,98.73,98.76,98.55,98.76,57591.0,98.0747,98.1045,97.8959,98.1045,57591.0
2024-12-10 10:00:00,98.77,98.86,98.73,98.83,16488.0,98.1145,98.2039,98.0747,98.1741,16488.0
2024-12-10 10:10:00,98.79,98.91,98.77,98.9,23403.0,98.1343,98.2535,98.1145,98.2436,23403.0
2024-12-10 10:20:00,98.91,98.91,98.79,98.79,33540.0,98.2535,98.2535,98.1343,98.1343,33540.0
2024-12-10 10:30:00,98.78,98.94,98.76,98.89,32118.0,98.1244,98.2833,98.1045,98.2337,32118.0
2024-12-10 10:40:00,98.89,98.97,98.86,98.93,7434.0,98.2337,98.3131,98.2039,98.2734,7434.0
2024-12-10 10:50:00,98.92,98.92,98.75,98.75,10210.0,98.2635,98.2635,98.0946,98.0946,10210.0
2024-12-10 11:00:00,98.74,98.84,98.63,98.64,16542.0,98.0847,98.184,97.9754,97.9853,16542.0
2024-12-10 11:10:00,98.66,98.75,98.64,98.7,8675.0,98.0052,98.0946,97.9853,98.0449,8675.0
2024-12-10 11:20:00,98.65,98.72,98.63,98.64,8724.0,97.9953,98.0648,97.9754,97.9853,8724.0
2024-12-10 11:30:00,98.62,98.63,98.55,98.59,57450.0,97.9655,97.9754,97.8959,97.9357,57450.0
2024-12-10 11:40:00,98.56,98.59,98.54,98.58,12003.0,97.9059,97.9357,97.886,97.9257,12003.0
2024-12-10 11:50:00,98.62,98.64,98.55,98.59,5406.0,97.9655,97.9853,97.8959,97.9357,5406.0
2024-12-10 12:00:00,98.61,98.64,98.57,98.64,5861.0,97.9555,97.9853,97.9158,97.9853,5861.0
2024-12-10 12:10:00,98.65,98.67,98.49,98.5,22605.0,97.9953,98.0151,97.8363,97.8462,22605.0
2024-12-10 12:20:00,98.56,98.63,98.55,98.57,18826.0,97.9059,97.9754,97.8959,97.9158,18826.0
2024-12-10 12:30:00,98.62,98.76,98.61,98.69,18847.0,97.9655,98.1045,97.9555,98.035,18847.0
2024-12-10 12:40:00,98.67,98.72,98.66,98.72,2937.0,98.0151,98.0648,98.0052,98.0648,2937.0
2024-12-10 12:50:00,98.7,98.7,98.52,98.56,8342.0,98.0449,98.0449,97.8661,97.9059,8342.0
2024-12-10 13:00:00,98.51,98.54,98.48,98.5,7441.0,97.8562,97.886,97.8264,97.8462,7441.0
2024-12-10 13:10:00,98.5,98.56,98.46,98.51,12012.0,97.8462,97.9059,97.8065,97.8562,12012.0
2024-12-10 13:20:00,98.5,98.55,98.5,98.54,3739.0,97.8462,97.8959,97.8462,97.886,3739.0
2024-12-10 13:30:00,98.54,98.62,98.52,98.58,15070.0,97.886,97.9655,97.8661,97.9257,15070.0
2024-12-10 13:40:00,98.59,98.62,98.51,98.53,6139.0,97.9357,97.9655,97.8562,97.876,6139.0
2024-12-10 13:50:00,98.49,98.5,98.45,98.46,5597.0,97.8363,97.8462,97.7966,97.8065,5597.0
2024-12-10 14:00:00,98.44,98.45,98.36,98.39,7321.0,97.7866,97.7966,97.7072,97.737,7321.0
2024-12-10 14:10:00,98.38,98.39,98.29,98.37,22349.0,97.727,97.737,97.6376,97.7171,22349.0
2024-12-10 14:20:00,98.38,98.45,98.38,98.43,12516.0,97.727,97.7966,97.727,97.7767,12516.0
2024-12-10 14:30:00,98.43,98.44,98.33,98.36,15800.0,97.7767,97.7866,97.6774,97.7072,15800.0
2024-12-10 14:40:00,98.32,98.42,98.32,98.32,16416.0,97.6674,97.7668,97.6674,97.6674,16416.0
2024-12-10 14:50:00,98.31,98.34,98.28,98.31,26754.0,97.6575,97.6873,97.6277,97.6575,26754.0
2024-12-10 15:00:00,98.3,98.3,98.19,98.23,43053.0,97.6476,97.6476,97.5383,97.578,43053.0
2024-12-10 15:10:00,98.22,98.22,98.07,98.1,51607.0,97.5681,97.5681,97.4191,97.4489,51607.0
2024-12-10 15:20:00,98.1,98.1,97.99,98.0,22843.0,97.4489,97.4489,97.3396,97.3496,22843.0
2024-12-10 15:30:00,98.0,98.0,97.82,97.98,88236.0,97.3496,97.3496,97.1708,97.3297,88236.0
2024-12-10 15:40:00,97.98,98.07,97.88,97.9,56637.0,97.3297,97.4191,97.2304,97.2502,56637.0
2024-12-10 15:50:00,97.89,98.08,97.88,98.06,132627.0,97.2403,97.429,97.2304,97.4092,132627.0
2024-12-11 09:30:00,99.0,99.09,98.89,99.02,137675.0,98.3429,98.4323,98.2337,98.3628,137675.0
2024-12-11 09:40:00,99.04,99.25,99.03,99.17,55784.0,98.3827,98.5913,98.3727,98.5118,55784.0
2024-12-11 09:50:00,99.18,99.26,99.17,99.26,36081.0,98.5217,98.6012,98.5118,98.6012,36081.0
2024-12-11 10:00:00,99.26,99.34,99.17,99.34,37100.0,98.6012,98.6807,98.5118,98.6807,37100.0
2024-12-11 10:10:00,99.34,99.45,99.31,99.34,42603.0,98.6807,98.7899,98.6509,98.6807,42603.0
2024-12-11 10:20:00,99.32,99.35,99.22,99.23,16748.0,98.6608,98.6906,98.5615,98.5714,16748.0
2024-12-11 10:30:00,99.26,99.35,99.24,99.34,7363.0,98.6012,98.6906,98.5813,98.6807,7363.0
2024-12-11 10:40:00,99.33,99.39,99.26,99.38,14449.0,98.6707,98.7303,98.6012,98.7204,14449.0
2024-12-11 10:50:00,99.38,99.41,99.22,99.31,12751.0,98.7204,98.7502,98.5615,98.6509,12751.0
2024-12-11 11:00:00,99.25,99.36,99.23,99.32,15826.0,98.5913,98.7005,98.5714,98.6608,15826.0
2024-12-11 11:10:00,99.35,99.39,99.33,99.38,5754.0,98.6906,98.7303,98.6707,98.7204,5754.0
2024-12-11 11:20:00,99.38,99.55,99.37,99.55,8968.0,98.7204,98.8893,98.7105,98.8893,8968.0
2024-12-11 11:30:00,99.54,99.65,99.52,99.65,11214.0,98.8793,98.9886,98.8595,98.9886,11214.0
2024-12-11 11:40:00,99.65,99.67,99.58,99.63,29571.0,98.9886,99.0085,98.9191,98.9687,29571.0
2024-12-11 11:50:00,99.64,99.64,99.56,99.6,24253.0,98.9787,98.9787,98.8992,98.9389,24253.0
2024-12-11 12:00:00,99.63,99.75,99.63,99.73,25839.0,98.9687,99.088,98.9687,99.0681,25839.0
2024-12-11 12:10:00,99.72,99.78,99.67,99.67,11895.0,99.0582,99.1178,99.0085,99.0085,11895.0
2024-12-11 12:20:00,99.69,99.71,99.61,99.63,8760.0,99.0284,99.0482,98.9489,98.9687,8760.0
2024-12-11 12:30:00,99.65,99.65,99.58,99.64,22615.0,98.9886,98.9886,98.9191,98.9787,22615.0
2024-12-11 12:40:00,99.67,99.74,99.67,99.72,6131.0,99.0085,99.078,99.0085,99.0582,6131.0
2024-12-11 12:50:00,99.74,99.74,99.68,99.73,6359.0,99.078,99.078,99.0184,99.0681,6359.0
2024-12-11 13:00:00,99.77,99.85,99.76,99.76,7149.0,99.1078,99.1873,99.0979,99.0979,7149.0
2024-12-11 13:10:00,99.76,99.77,99.71,99.74,4525.0,99.0979,99.1078,99.0482,99.078,4525.0
2024-12-11 13:20:00,99.76,99.82,99.72,99.81,12719.0,99.0979,99.1575,99.0582,99.1476,12719.0
2024-12-11 13:30:00,99.83,99.83,99.79,99.8,13437.0,99.1674,99.1674,99.1277,99.1376,13437.0
2024-12-11 13:40:00,99.81,99.81,99.73,99.78,13253.0,99.1476,99.1476,99.0681,99.1178,13253.0
2024-12-11 13:50:00,99.75,99.75,99.63,99.66,7415.0,99.088,99.088,98.9687,98.9986,7415.0
2024-12-11 14:00:00,99.66,99.7,99.59,99.62,16668.0,98.9986,99.0383,98.929,98.9588,16668.0
2024-12-11 14:10:00,99.61,99.68,99.61,99.65,4625.0,98.9489,99.0184,98.9489,98.9886,4625.0
2024-12-11 14:20:00,99.65,99.7,99.63,99.67,7747.0,98.9886,99.0383,98.9687,99.0085,7747.0
2024-12-11 14:30:00,99.68,99.76,99.66,99.76,5463.0,99.0184,99.0979,98.9986,99.0979,5463.0
2024-12-11 14:40:00,99.77,99.78,99.64,99.65,19949.0,99.1078,99.1178,98.9787,98.9886,19949.0
2024-12-11 14:50:00,99.63,99.71,99.62,99.71,7050.0,98.9687,99.0482,98.9588,99.0482,7050.0
2024-12-11 15:00:00,99.69,99.74,99.67,99.7,49479.0,99.0284,99.078,99.0085,99.0383,49479.0
2024-12-11 15:10:00,99.67,99.72,99.67,99.7,11503.0,99.0085,99.0582,99.0085,99.0383,11503.0
2024-12-11 15:20:00,99.7,99.74,99.68,99.74,53276.0,99.0383,99.078,99.0184,99.078,53276.0
2024-12-11 15:30:00,99.72,99.72,99.66,99.72,13746.0,99.0582,99.0582,98.9986,99.0582,13746.0
2024-12-11 15:40:00,99.72,99.72,99.63,99.66,25712.0,99.0582,99.0582,98.9687,98.9986,25712.0
2024-12-11 15:50:00,99.63,99.67,99.49,99.56,122183.0,98.9687,99.0085,98.8297,98.8992,122183.0
2024-12-12 09:30:00,99.23,99.24,99.01,99.09,134369.0,98.5714,98.5813,98.3529,98.4323,134369.0
2024-12-12 09:40:00,99.06,99.19,99.01,99.02,26425.0,98.4025,98.5317,98.3529,98.3628,26425.0
2024-12-12 09:50:00,99.01,99.11,98.96,99.1,43069.0,98.3529,98.4522,98.3032,98.4423,43069.0
2024-12-12 10:00:00,99.09,99.11,98.84,98.87,31187.0,98.4323,98.4522,98.184,98.2138,31187.0
2024-12-12 10:10:00,98.89,99.03,98.76,99.03,34886.0,98.2337,98.3727,98.1045,98.3727,34886.0
2024-12-12 10:20:00,99.02,99.26,98.96,99.24,50085.0,98.3628,98.6012,98.3032,98.5813,50085.0
2024-12-12 10:30:00,99.22,99.35,99.21,99.33,23110.0,98.5615,98.6906,98.5515,98.6707,23110.0
2024-12-12 10:40:00,99.31,99.34,99.16,99.26,15101.0,98.6509,98.6807,98.5019,98.6012,15101.0
2024-12-12 10:50:00,99.24,99.31,99.19,99.31,9781.0,98.5813,98.6509,98.5317,98.6509,9781.0
2024-12-12 11:00:00,99.32,99.41,99.26,99.35,15294.0,98.6608,98.7502,98.6012,98.6906,15294.0
2024-12-12 11:10:00,99.34,99.42,99.29,99.39,18295.0,98.6807,98.7601,98.631,98.7303,18295.0
2024-12-12 11:20:00,99.41,99.41,99.29,99.35,7480.0,98.7502,98.7502,98.631,98.6906,7480.0
2024-12-12 11:30:00,99.32,99.32,99.24,99.25,15267.0,98.6608,98.6608,98.5813,98.5913,15267.0
2024-12-12 11:40:00,99.23,99.23,99.01,99.12,30684.0,98.5714,98.5714,98.3529,98.4621,30684.0
2024-12-12 11:50:00,99.14,99.15,98.98,98.98,16551.0,98.482,98.4919,98.3231,98.3231,16551.0
2024-12-12 12:00:00,98.98,99.2,98.98,99.2,21624.0,98.3231,98.5416,98.3231,98.5416,21624.0
2024-12-12 12:10:00,99.23,99.33,99.22,99.3,7786.0,98.5714,98.6707,98.5615,98.6409,7786.0
2024-12-12 12:20:00,99.28,99.3,99.16,99.2,13428.0,98.6211,98.6409,98.5019,98.5416,13428.0
2024-12-12 12:30:00,99.16,99.16,99.01,99.11,8079.0,98.5019,98.5019,98.3529,98.4522,8079.0
2024-12-12 12:40:00,99.12,99.19,99.04,99.14,31849.0,98.4621,98.5317,98.3827,98.482,31849.0
2024-12-12 12:50:00,99.15,99.3,99.09,99.3,4708.0,98.4919,98.6409,98.4323,98.6409,4708.0
2024-12-12 13:00:00,99.3,99.33,99.18,99.28,9490.0,98.6409,98.6707,98.5217,98.6211,9490.0
2024-12-12 13:10:00,99.23,99.31,99.21,99.3,6990.0,98.5714,98.6509,98.5515,98.6409,6990.0
2024-12-12 13:20:00,99.28,99.35,99.2,99.2,3693.0,98.6211,98.6906,98.5416,98.5416,3693.0
2024-12-12 13:30:00,99.2,99.2,99.03,99.11,19633.0,98.5416,98.5416,98.3727,98.4522,19633.0
2024-12-12 13:40:00,99.1,99.14,99.02,99.05,12579.0,98.4423,98.482,98.3628,98.3926,12579.0
2024-12-12 13:50:00,99.08,99.08,98.95,98.95,5661.0,98.4224,98.4224,98.2933,98.2933,5661.0
2024-12-12 14:00:00,98.89,99.09,98.88,98.98,7216.0,98.2337,98.4323,98.2237,98.3231,7216.0
2024-12-12 14:10:00,99.01,99.05,98.85,98.88,16041.0,98.3529,98.3926,98.1939,98.2237,16041.0
2024-12-12 14:20:00,98.85,98.86,98.65,98.7,22735.0,98.1939,98.2039,97.9953,98.0449,22735.0
2024-12-12 14:30:00,98.69,98.85,98.69,98.85,18662.0,98.035,98.1939,98.035,98.1939,18662.0
2024-12-12 14:40:00,98.81,98.85,98.73,98.77,19730.0,98.1542,98.1939,98.0747,98.1145,19730.0
2024-12-12 14:50:00,98.77,98.81,98.7,98.77,17482.0,98.1145,98.1542,98.0449,98.1145,17482.0
2024-12-12 15:00:00,98.73,98.79,98.68,98.76,9171.0,98.0747,98.1343,98.0251,98.1045,9171.0
2024-12-12 15:10:00,98.7,98.75,98.63,98.7,22902.0,98.0449,98.0946,97.9754,98.0449,22902.0
2024-12-12 15:20:00,98.71,98.74,98.66,98.68,7840.0,98.0549,98.0847,98.0052,98.0251,7840.0
2024-12-12 15:30:00,98.69,98.8,98.67,98.75,100750.0,98.035,98.1443,98.0151,98.0946,100750.0
2024-12-12 15:40:00,98.74,98.82,98.68,98.73,83585.0,98.0847,98.1641,98.0251,98.0747,83585.0
2024-12-12 15:50:00,98.74,98.82,98.5,98.51,79768.0,98.0847,98.1641,97.8462,97.8562,79768.0
2024-12-13 09:30:00,99.11,99.16,98.99,99.15,114511.0,98.4522,98.5019,98.333,98.4919,114511.0
2024-12-13 09:40:00,99.19,99.36,99.16,99.29,56401.0,98.5317,98.7005,98.5019,98.631,56401.0
2024-12-13 09:50:00,99.28,99.32,99.02,99.02,39958.0,98.6211,98.6608,98.3628,98.3628,39958.0
2024-12-13 10:00:00,99.06,99.06,98.7,98.86,49346.0,98.4025,98.4025,98.0449,98.2039,49346.0
2024-12-13 10:10:00,98.85,98.98,98.73,98.73,35019.0,98.1939,98.3231,98.0747,98.0747,35019.0
2024-12-13 10:20:00,98.75,98.76,98.64,98.67,14720.0,98.0946,98.1045,97.9853,98.0151,14720.0
2024-12-13 10:30:00,98.67,98.72,98.61,98.62,22443.0,98.0151,98.0648,97.9555,97.9655,22443.0
2024-12-13 10:40:00,98.62,98.62,98.21,98.41,125236.0,97.9655,97.9655,97.5582,97.7568,125236.0
2024-12-13 10:50:00,98.43,98.43,98.16,98.18,47775.0,97.7767,97.7767,97.5085,97.5284,47775.0
2024-12-13 11:00:00,98.16,98.17,98.06,98.13,28085.0,97.5085,97.5184,97.4092,97.4787,28085.0
2024-12-13 11:10:00,98.18,98.34,98.02,98.31,37250.0,97.5284,97.6873,97.3694,97.6575,37250.0
2024-12-13 11:20:00,98.32,98.34,98.18,98.24,9928.0,97.6674,97.6873,97.5284,97.588,9928.0
2024-12-13 11:30:00,98.24,98.55,98.23,98.31,25155.0,97.588,97.8959,97.578,97.6575,25155.0
2024-12-13 11:40:00,98.28,98.44,98.25,98.25,9679.0,97.6277,97.7866,97.5979,97.5979,9679.0
2024-12-13 11:50:00,98.27,98.29,98.13,98.28,17703.0,97.6178,97.6376,97.4787,97.6277,17703.0
2024-12-13 12:00:00,98.25,98.27,98.2,98.21,7924.0,97.5979,97.6178,97.5482,97.5582,7924.0
2024-12-13 12:10:00,98.23,98.33,98.13,98.21,7309.0,97.578,97.6774,97.4787,97.5582,7309.0
2024-12-13 12:20:00,98.2,98.23,98.04,98.09,5992.0,97.5482,97.578,97.3893,97.439,5992.0
2024-12-13 12:30:00,98.04,98.1,97.98,98.06,16442.0,97.3893,97.4489,97.3297,97.4092,16442.0
2024-12-13 12:40:00,97.98,98.1,97.97,98.06,10471.0,97.3297,97.4489,97.3198,97.4092,10471.0
2024-12-13 12:50:00,97.99,98.15,97.98,97.99,5007.0,97.3396,97.4986,97.3297,97.3396,5007.0
2024-12-13 13:00:00,97.98,98.13,97.96,98.11,11673.0,97.3297,97.4787,97.3098,97.4588,11673.0
2024-12-13 13:10:00,98.11,98.21,98.08,98.21,50520.0,97.4588,97.5582,97.429,97.5582,50520.0
2024-12-13 13:20:00,98.21,98.35,98.13,98.34,42924.0,97.5582,97.6972,97.4787,97.6873,42924.0
2024-12-13 13:30:00,98.33,98.4,98.27,98.38,13569.0,97.6774,97.7469,97.6178,97.727,13569.0
2024-12-13 13:40:00,98.39,98.46,98.34,98.44,9918.0,97.737,97.8065,97.6873,97.7866,9918.0
2024-12-13 13:50:00,98.43,98.43,98.34,98.38,11779.0,97.7767,97.7767,97.6873,97.727,11779.0
2024-12-13 14:00:00,98.36,98.51,98.35,98.51,5463.0,97.7072,97.8562,97.6972,97.8562,5463.0
2024-12-13 14:10:00,98.5,98.5,98.38,98.47,12935.0,97.8462,97.8462,97.727,97.8164,12935.0
2024-12-13 14:20:00,98.44,98.48,98.43,98.47,22001.0,97.7866,97.8264,97.7767,97.8164,22001.0
2024-12-13 14:30:00,98.48,98.54,98.45,98.5,8553.0,97.8264,97.886,97.7966,97.8462,8553.0
2024-12-13 14:40:00,98.49,98.52,98.44,98.45,17581.0,97.8363,97.8661,97.7866,97.7966,17581.0
2024-12-13 14:50:00,98.46,98.49,98.39,98.43,16782.0,97.8065,97.8363,97.737,97.7767,16782.0
2024-12-13 15:00:00,98.43,98.5,98.43,98.43,12828.0,97.7767,97.8462,97.7767,97.7767,12828.0
2024-12-13 15:10:00,98.45,98.47,98.32,98.36,11532.0,97.7966,97.8164,97.6674,97.7072,11532.0
2024-12-13 15:20:00,98.36,98.45,98.3,98.43,34925.0,97.7072,97.7966,97.6476,97.7767,34925.0
2024-12-13 15:30:00,98.42,98.56,98.41,98.56,13298.0,97.7668,97.9059,97.7568,97.9059,13298.0
2024-12-13 15:40:00,98.49,98.55,98.44,98.54,27954.0,97.8363,97.8959,97.7866,97.886,27954.0
2024-12-13 15:50:00,98.56,98.56,98.37,98.42,126005.0,97.9059,97.9059,97.7171,97.7668,126005.0
2024-12-16 09:30:00,98.97,99.1,98.87,98.98,102950.0,98.3131,98.4423,98.2138,98.3231,102950.0
2024-12-16 09:40:00,98.98,99.06,98.85,98.97,41971.0,98.3231,98.4025,98.1939,98.3131,41971.0
2024-12-16 09:50:00,98.97,99.09,98.94,99.04,17139.0,98.3131,98.4323,98.2833,98.3827,17139.0
2024-12-16 10:00:00,99.07,99.19,99.06,99.08,35813.0,98.4125,98.5317,98.4025,98.4224,35813.0
2024-12-16 10:10:00,99.09,99.12,98.9,98.9,21456.0,98.4323,98.4621,98.2436,98.2436,21456.0
2024-12-16 10:20:00,98.89,99.11,98.72,99.1,42010.0,98.2337,98.4522,98.0648,98.4423,42010.0
2024-12-16 10:30:00,99.1,99.31,99.08,99.3,290483.0,98.4423,98.6509,98.4224,98.6409,290483.0
2024-12-16 10:40:00,99.29,99.29,99.2,99.22,8271.0,98.631,98.631,98.5416,98.5615,8271.0
2024-12-16 10:50:00,99.22,99.27,99.18,99.2,6725.0,98.5615,98.6111,98.5217,98.5416,6725.0
2024-12-16 11:00:00,99.2,99.27,99.16,99.27,12309.0,98.5416,98.6111,98.5019,98.6111,12309.0
2024-12-16 11:10:00,99.25,99.29,99.15,99.25,25220.0,98.5913,98.631,98.4919,98.5913,25220.0
2024-12-16 11:20:00,99.24,99.27,99.19,99.2,46521.0,98.5813,98.6111,98.5317,98.5416,46521.0
2024-12-16 11:30:00,99.22,99.22,99.13,99.18,17081.0,98.5615,98.5615,98.4721,98.5217,17081.0
2024-12-16 11:40:00,99.18,99.21,99.11,99.21,7216.0,98.5217,98.5515,98.4522,98.5515,7216.0
2024-12-16 11:50:00,99.22,99.28,99.2,99.28,10579.0,98.5615,98.6211,98.5416,98.6211,10579.0
2024-12-16 12:00:00,99.3,99.3,99.15,99.21,14251.0,98.6409,98.6409,98.4919,98.5515,14251.0
2024-12-16 12:10:00,99.21,99.29,99.21,99.28,12333.0,98.5515,98.631,98.5515,98.6211,12333.0
2024-12-16 12:20:00,99.29,99.29,99.26,99.27,14710.0,98.631,98.631,98.6012,98.6111,14710.0
2024-12-16 12:30:00,99.28,99.36,99.27,99.36,31249.0,98.6211,98.7005,98.6111,98.7005,31249.0
2024-12-16 12:40:00,99.36,99.42,99.32,99.34,15960.0,98.7005,98.7601,98.6608,98.6807,15960.0
2024-12-16 12:50:00,99.36,99.36,99.26,99.36,29275.0,98.7005,98.7005,98.6012,98.7005,29275.0
2024-12-16 13:00:00,99.39,99.44,99.36,99.43,56024.0,98.7303,98.78,98.7005,98.7701,56024.0
2024-12-16 13:10:00,99.41,99.43,99.4,99.42,22616.0,98.7502,98.7701,98.7403,98.7601,22616.0
2024-12-16 13:20:00,99.45,99.54,99.45,99.53,34713.0,98.7899,98.8793,98.7899,98.8694,34713.0
2024-12-16 13:30:00,99.53,99.55,99.45,99.46,29919.0,98.8694,98.8893,98.7899,98.7999,29919.0
2024-12-16 13:40:00,99.47,99.51,99.46,99.48,10661.0,98.8098,98.8495,98.7999,98.8197,10661.0
2024-12-16 13:50:00,99.52,99.53,99.48,99.51,11688.0,98.8595,98.8694,98.8197,98.8495,11688.0
2024-12-16 14:00:00,99.5,99.5,99.42,99.44,6939.0,98.8396,98.8396,98.7601,98.78,6939.0
2024-12-16 14:10:00,99.45,99.51,99.44,99.47,11566.0,98.7899,98.8495,98.78,98.8098,11566.0
2024-12-16 14:20:00,99.48,99.49,99.41,99.41,8026.0,98.8197,98.8297,98.7502,98.7502,8026.0
2024-12-16 14:30:00,99.41,99.44,99.39,99.44,2052.0,98.7502,98.78,98.7303,98.78,2052.0
2024-12-16 14:40:00,99.48,99.49,99.43,99.43,2385.0,98.8197,98.8297,98.7701,98.7701,2385.0
2024-12-16 14:50:00,99.45,99.5,99.44,99.47,8767.0,98.7899,98.8396,98.78,98.8098,8767.0
2024-12-16 15:00:00,99.46,99.54,99.45,99.54,9288.0,98.7999,98.8793,98.7899,98.8793,9288.0
2024-12-16 15:10:00,99.54,99.54,99.5,99.5,8297.0,98.8793,98.8793,98.8396,98.8396,8297.0
2024-12-16 15:20:00,99.5,99.52,99.45,99.5,5387.0,98.8396,98.8595,98.7899,98.8396,5387.0
2024-12-16 15:30:00,99.48,99.49,99.37,99.38,20609.0,98.8197,98.8297,98.7105,98.7204,20609.0
2024-12-16 15:40:00,99.37,99.37,99.15,99.22,45365.0,98.7105,98.7105,98.4919,98.5615,45365.0
2024-12-16 15:50:00,99.19,99.26,98.99,99.22,198886.0,98.5317,98.6012,98.333,98.5615,198886.0
2024-12-17 09:30:00,98.36,98.39,98.18,98.32,155608.0,97.7072,97.737,97.5284,97.6674,155608.0
2024-12-17 09:40:00,98.3,98.53,98.25,98.49,33358.0,97.6476,97.876,97.5979,97.8363,33358.0
2024-12-17 09:50:00,98.51,98.58,98.4,98.43,20739.0,97.8562,97.9257,97.7469,97.7767,20739.0
2024-12-17 10:00:00,98.44,98.44,98.22,98.23,32313.0,97.7866,97.7866,97.5681,97.578,32313.0
2024-12-17 10:10:00,98.23,98.23,98.05,98.12,27883.0,97.578,97.578,97.3992,97.4688,27883.0
2024-12-17 10:20:00,98.1,98.11,98.02,98.06,59266.0,97.4489,97.4588,97.3694,97.4092,59266.0
2024-12-17 10:30:00,98.11,98.18,98.03,98.18,62549.0,97.4588,97.5284,97.3794,97.5284,62549.0
2024-12-17 10:40:00,98.17,98.25,98.08,98.21,22038.0,97.5184,97.5979,97.429,97.5582,22038.0
2024-12-17 10:50:00,98.21,98.29,98.19,98.28,19268.0,97.5582,97.6376,97.5383,97.6277,19268.0
2024-12-17 11:00:00,98.27,98.65,98.26,98.65,193435.0,97.6178,97.9953,97.6078,97.9953,193435.0
2024-12-17 11:10:00,98.61,98.64,98.46,98.47,18557.0,97.9555,97.9853,97.8065,97.8164,18557.0
2024-12-17 11:20:00,98.46,98.47,98.38,98.43,2139.0,97.8065,97.8164,97.727,97.7767,2139.0
2024-12-17 11:30:00,98.4,98.66,98.4,98.63,10358.0,97.7469,98.0052,97.7469,97.9754,10358.0
2024-12-17 11:40:00,98.65,98.66,98.59,98.62,11043.0,97.9953,98.0052,97.9357,97.9655,11043.0
2024-12-17 11:50:00,98.66,98.68,98.52,98.59,10665.0,98.0052,98.0251,97.8661,97.9357,10665.0
2024-12-17 12:00:00,98.52,98.52,98.43,98.51,8315.0,97.8661,97.8661,97.7767,97.8562,8315.0
2024-12-17 12:10:00,98.51,98.52,98.43,98.43,3355.0,97.8562,97.8661,97.7767,97.7767,3355.0
2024-12-17 12:20:00,98.51,98.51,98.4,98.47,9440.0,97.8562,97.8562,97.7469,97.8164,9440.0
2024-12-17 12:30:00,98.45,98.58,98.41,98.56,114373.0,97.7966,97.9257,97.7568,97.9059,114373.0
2024-12-17 12:40:00,98.61,98.63,98.55,98.55,2145.0,97.9555,97.9754,97.8959,97.8959,2145.0
2024-12-17 12:50:00,98.53,98.57,98.52,98.57,1300.0,97.876,97.9158,97.8661,97.9158,1300.0
2024-12-17 13:00:00,98.51,98.54,98.45,98.5,13157.0,97.8562,97.886,97.7966,97.8462,13157.0
2024-12-17 13:10:00,98.51,98.52,98.36,98.36,6390.0,97.8562,97.8661,97.7072,97.7072,6390.0
2024-12-17 13:20:00,98.35,98.43,98.32,98.42,6210.0,97.6972,97.7767,97.6674,97.7668,6210.0
2024-12-17 13:30:00,98.37,98.41,98.32,98.37,4412.0,97.7171,97.7568,97.6674,97.7171,4412.0
2024-12-17 13:40:00,98.38,98.44,98.34,98.35,5196.0,97.727,97.7866,97.6873,97.6972,5196.0
2024-12-17 13:50:00,98.35,98.42,98.35,98.38,5211.0,97.6972,97.7668,97.6972,97.727,5211.0
2024-12-17 14:00:00,98.38,98.38,98.28,98.3,9085.0,97.727,97.727,97.6277,97.6476,9085.0
2024-12-17 14:10:00,98.29,98.32,98.26,98.27,8212.0,97.6376,97.6674,97.6078,97.6178,8212.0
2024-12-17 14:20:00,98.22,98.23,98.17,98.2,21547.0,97.5681,97.578,97.5184,97.5482,21547.0
2024-12-17 14:30:00,98.19,98.19,98.09,98.1,13635.0,97.5383,97.5383,97.439,97.4489,13635.0
2024-12-17 14:40:00,98.08,98.21,98.06,98.1,20767.0,97.429,97.5582,97.4092,97.4489,20767.0
2024-12-17 14:50:00,98.08,98.15,98.06,98.12,35713.0,97.429,97.4986,97.4092,97.4688,35713.0
2024-12-17 15:00:00,98.1,98.11,98.03,98.11,25303.0,97.4489,97.4588,97.3794,97.4588,25303.0
2024-12-17 15:10:00,98.1,98.13,98.02,98.02,27030.0,97.4489,97.4787,97.3694,97.3694,27030.0
2024-12-17 15:20:00,98.03,98.03,97.94,98.0,62727.0,97.3794,97.3794,97.29,97.3496,62727.0
2024-12-17 15:30:00,98.04,98.17,97.97,98.17,48513.0,97.3893,97.5184,97.3198,97.5184,48513.0
2024-12-17 15:40:00,98.17,98.37,98.16,98.26,56636.0,97.5184,97.7171,97.5085,97.6078,56636.0
2024-12-17 15:50:00,98.26,98.53,98.26,98.36,116225.0,97.6078,97.876,97.6078,97.7072,116225.0
2024-12-18 09:30:00,98.28,98.34,98.11,98.22,134167.0,97.6277,97.6873,97.4588,97.5681,134167.0
2024-12-18 09:40:00,98.24,98.31,98.17,98.31,39281.0,97.588,97.6575,97.5184,97.6575,39281.0
2024-12-18 09:50:00,98.31,98.5,98.27,98.5,18984.0,97.6575,97.8462,97.6178,97.8462,18984.0
2024-12-18 10:00:00,98.47,98.63,98.47,98.58,24253.0,97.8164,97.9754,97.8164,97.9257,24253.0
2024-12-18 10:10:00,98.52,98.65,98.52,98.65,9321.0,97.8661,97.9953,97.8661,97.9953,9321.0
2024-12-18 10:20:00,98.67,98.75,98.65,98.75,23504.0,98.0151,98.0946,97.9953,98.0946,23504.0
2024-12-18 10:30:00,98.73,98.92,98.72,98.9,20571.0,98.0747,98.2635,98.0648,98.2436,20571.0
2024-12-18 10:40:00,98.91,99.07,98.88,99.06,22219.0,98.2535,98.4125,98.2237,98.4025,22219.0
2024-12-18 10:50:00,99.05,99.07,98.96,98.96,34829.0,98.3926,98.4125,98.3032,98.3032,34829.0
2024-12-18 11:00:00,98.93,99.02,98.9,98.9,16025.0,98.2734,98.3628,98.2436,98.2436,16025.0
2024-12-18 11:10:00,98.89,98.9,98.53,98.56,35635.0,98.2337,98.2436,97.876,97.9059,35635.0
2024-12-18 11:20:00,98.56,98.81,98.49,98.81,17159.0,97.9059,98.1542,97.8363,98.1542,17159.0
2024-12-18 11:30:00,98.82,98.88,98.73,98.86,80855.0,98.1641,98.2237,98.0747,98.2039,80855.0
2024-12-18 11:40:00,98.84,98.9,98.81,98.87,16142.0,98.184,98.2436,98.1542,98.2138,16142.0
2024-12-18 11:50:00,98.88,98.96,98.83,98.86,20915.0,98.2237,98.3032,98.1741,98.2039,20915.0
2024-12-18 12:00:00,98.81,98.85,98.78,98.81,12885.0,98.1542,98.1939,98.1244,98.1542,12885.0
2024-12-18 12:10:00,98.83,98.99,98.77,98.99,10314.0,98.1741,98.333,98.1145,98.333,10314.0
2024-12-18 12:20:00,99.0,99.03,98.82,98.83,26330.0,98.3429,98.3727,98.1641,98.1741,26330.0
2024-12-18 12:30:00,98.81,98.9,98.71,98.75,10067.0,98.1542,98.2436,98.0549,98.0946,10067.0
2024-12-18 12:40:00,98.75,98.8,98.69,98.79,19017.0,98.0946,98.1443,98.035,98.1343,19017.0
2024-12-18 12:50:00,98.77,98.81,98.71,98.8,21889.0,98.1145,98.1542,98.0549,98.1443,21889.0
2024-12-18 13:00:00,98.79,98.8,98.69,98.76,16825.0,98.1343,98.1443,98.035,98.1045,16825.0
2024-12-18 13:10:00,98.78,98.78,98.69,98.74,13553.0,98.1244,98.1244,98.035,98.0847,13553.0
2024-12-18 13:20:00,98.75,98.79,98.66,98.66,17410.0,98.0946,98.1343,98.0052,98.0052,17410.0
2024-12-18 13:30:00,98.66,98.81,98.65,98.72,14301.0,98.0052,98.1542,97.9953,98.0648,14301.0
2024-12-18 13:40:00,98.72,98.79,98.66,98.74,12644.0,98.0648,98.1343,98.0052,98.0847,12644.0
2024-12-18 13:50:00,98.75,98.82,98.73,98.77,30843.0,98.0946,98.1641,98.0747,98.1145,30843.0
2024-12-18 14:00:00,98.79,98.79,97.28,97.38,330607.0,98.1343,98.1343,96.6343,96.7337,330607.0
2024-12-18 14:10:00,97.39,97.45,96.97,97.13,197465.0,96.7436,96.8032,96.3264,96.4853,197465.0
2024-12-18 14:20:00,97.15,97.51,96.98,96.98,61370.0,96.5052,96.8628,96.3363,96.3363,61370.0
2024-12-18 14:30:00,96.96,97.37,96.74,97.0,150405.0,96.3165,96.7237,96.0979,96.3562,150405.0
2024-12-18 14:40:00,96.95,97.16,96.22,96.58,167667.0,96.3065,96.5151,95.5814,95.939,167667.0
2024-12-18 14:50:00,96.56,96.63,95.69,95.8,371931.0,95.9191,95.9887,95.0549,95.1642,371931.0
2024-12-18 15:00:00,95.81,95.94,95.3,95.6,174835.0,95.1741,95.3032,94.6675,94.9655,174835.0
2024-12-18 15:10:00,95.61,95.64,95.01,95.09,136297.0,94.9754,95.0052,94.3794,94.4589,136297.0
2024-12-18 15:20:00,95.1,95.62,94.66,94.73,219485.0,94.4688,94.9854,94.0317,94.1013,219485.0
2024-12-18 15:30:00,94.74,94.95,93.49,93.53,299876.0,94.1112,94.3198,92.8695,92.9092,299876.0
2024-12-18 15:40:00,93.47,93.72,92.52,93.66,321522.0,92.8496,93.098,91.9059,93.0384,321522.0
2024-12-18 15:50:00,93.6,93.92,92.35,92.49,505720.0,92.9788,93.2966,91.7371,91.8761,505720.0
2024-12-19 09:30:00,94.1,94.61,93.87,94.24,364970.0,93.4755,93.9821,93.247,93.6145,364970.0
2024-12-19 09:40:00,94.23,94.48,93.88,93.94,151388.0,93.6046,93.8529,93.2569,93.3165,151388.0
2024-12-19 09:50:00,93.97,94.0,93.6,93.82,131970.0,93.3463,93.3761,92.9788,93.1973,131970.0
2024-12-19 10:00:00,93.85,93.9,93.24,93.46,116304.0,93.2271,93.2768,92.6212,92.8397,116304.0
2024-12-19 10:10:00,93.46,93.95,93.42,93.79,76646.0,92.8397,93.3264,92.8,93.1675,76646.0
2024-12-19 10:20:00,93.76,93.83,93.24,93.25,113100.0,93.1377,93.2072,92.6212,92.6311,113100.0
2024-12-19 10:30:00,93.27,93.45,92.96,93.24,88581.0,92.651,92.8298,92.343,92.6212,88581.0
2024-12-19 10:40:00,93.15,93.65,93.07,93.65,35154.0,92.5318,93.0284,92.4523,93.0284,35154.0
2024-12-19 10:50:00,93.62,93.75,93.23,93.59,55296.0,92.9986,93.1278,92.6112,92.9688,55296.0
2024-12-19 11:00:00,93.53,93.55,92.98,93.05,76128.0,92.9092,92.9291,92.3629,92.4324,76128.0
2024-12-19 11:10:00,93.08,93.32,92.98,93.26,47949.0,92.4622,92.7006,92.3629,92.641,47949.0
2024-12-19 11:20:00,93.37,93.95,93.37,93.94,31764.0,92.7503,93.3264,92.7503,93.3165,31764.0
2024-12-19 11:30:00,93.85,94.1,93.66,94.04,38599.0,93.2271,93.4755,93.0384,93.4159,38599.0
2024-12-19 11:40:00,94.01,94.02,93.75,93.83,15763.0,93.386,93.396,93.1278,93.2072,15763.0
2024-12-19 11:50:00,93.86,93.86,93.53,93.6,16990.0,93.237,93.237,92.9092,92.9788,16990.0
2024-12-19 12:00:00,93.63,93.7,93.49,93.58,19496.0,93.0086,93.0781,92.8695,92.9589,19496.0
2024-12-19 12:10:00,93.58,93.59,93.41,93.42,20622.0,92.9589,92.9688,92.79,92.8,20622.0
2024-12-19 12:20:00,93.43,93.43,92.97,93.07,25020.0,92.8099,92.8099,92.353,92.4523,25020.0
2024-12-19 12:30:00,93.11,93.19,92.87,93.16,41819.0,92.492,92.5715,92.2536,92.5417,41819.0
2024-12-19 12:40:00,93.16,93.26,93.04,93.04,32139.0,92.5417,92.641,92.4225,92.4225,32139.0
2024-12-19 12:50:00,92.99,93.38,92.88,93.36,27690.0,92.3728,92.7602,92.2635,92.7404,27690.0
2024-12-19 13:00:00,93.28,93.29,92.8,93.24,41509.0,92.6609,92.6708,92.1841,92.6212,41509.0
2024-12-19 13:10:00,93.25,93.36,93.21,93.26,15318.0,92.6311,92.7404,92.5914,92.641,15318.0
2024-12-19 13:20:00,93.26,93.56,93.16,93.56,21974.0,92.641,92.939,92.5417,92.939,21974.0
2024-12-19 13:30:00,93.47,93.65,93.44,93.61,14578.0,92.8496,93.0284,92.8198,92.9887,14578.0
2024-12-19 13:40:00,93.59,93.75,93.55,93.68,25296.0,92.9688,93.1278,92.9291,93.0582,25296.0
2024-12-19 13:50:00,93.64,94.04,93.6,94.03,12068.0,93.0185,93.4159,92.9788,93.4059,12068.0
2024-12-19 14:00:00,94.0,94.05,93.57,93.59,40724.0,93.3761,93.4258,92.949,92.9688,40724.0
2024-12-19 14:10:00,93.54,93.56,93.4,93.46,18597.0,92.9192,92.939,92.7801,92.8397,18597.0
2024-12-19 14:20:00,93.39,93.54,93.3,93.39,3719.0,92.7702,92.9192,92.6808,92.7702,3719.0
2024-12-19 14:30:00,93.31,93.37,93.22,93.27,8232.0,92.6907,92.7503,92.6013,92.651,8232.0
2024-12-19 14:40:00,93.26,93.3,93.15,93.24,40406.0,92.641,92.6808,92.5318,92.6212,40406.0
2024-12-19 14:50:00,93.26,93.37,93.04,93.05,14784.0,92.641,92.7503,92.4225,92.4324,14784.0
2024-12-19 15:00:00,93.05,93.13,92.95,93.05,23101.0,92.4324,92.5119,92.3331,92.4324,23101.0
2024-12-19 15:10:00,93.02,93.25,92.85,93.24,34580.0,92.4026,92.6311,92.2337,92.6212,34580.0
2024-12-19 15:20:00,93.24,93.47,93.17,93.23,37216.0,92.6212,92.8496,92.5516,92.6112,37216.0
2024-12-19 15:30:00,93.25,93.31,92.59,93.22,359716.0,92.6311,92.6907,91.9755,92.6013,359716.0
2024-12-19 15:40:00,93.14,93.4,92.92,92.96,105971.0,92.5218,92.7801,92.3033,92.343,105971.0
2024-12-19 15:50:00,92.92,92.92,92.35,92.42,711023.0,92.3033,92.3033,91.7371,91.8066,711023.0
2024-12-20 09:30:00,91.64,92.38,91.42,92.36,268643.0,91.0318,91.7669,90.8132,91.747,268643.0
2024-12-20 09:40:00,92.34,92.34,91.48,91.6,119462.0,91.7271,91.7271,90.8728,90.992,119462.0
2024-12-20 09:50:00,91.61,91.96,91.37,91.72,93859.0,91.002,91.3497,90.7636,91.1112,93859.0
2024-12-20 10:00:00,91.75,92.29,91.74,92.02,100451.0,91.141,91.6775,91.1311,91.4093,100451.0
2024-12-20 10:10:00,91.9,92.56,91.79,92.51,57112.0,91.2901,91.9457,91.1808,91.896,57112.0
2024-12-20 10:20:00,92.49,93.29,92.49,93.27,107271.0,91.8761,92.6708,91.8761,92.651,107271.0
2024-12-20 10:30:00,93.27,93.87,93.27,93.64,153071.0,92.651,93.247,92.651,93.0185,153071.0
2024-12-20 10:40:00,93.64,93.79,93.53,93.65,58981.0,93.0185,93.1675,92.9092,93.0284,58981.0
2024-12-20 10:50:00,93.68,94.0,93.64,93.69,259885.0,93.0582,93.3761,93.0185,93.0682,259885.0
2024-12-20 11:00:00,93.74,94.49,93.59,94.35,670489.0,93.1178,93.8629,92.9688,93.7238,670489.0
2024-12-20 11:10:00,94.36,94.87,94.36,94.74,92877.0,93.7337,94.2403,93.7337,94.1112,92877.0
2024-12-20 11:20:00,94.74,94.96,94.7,94.96,62520.0,94.1112,94.3297,94.0715,94.3297,62520.0
2024-12-20 11:30:00,94.96,95.57,94.95,95.57,78212.0,94.3297,94.9357,94.3198,94.9357,78212.0
2024-12-20 11:40:00,95.59,95.77,95.46,95.53,66483.0,94.9556,95.1344,94.8264,94.896,66483.0
2024-12-20 11:50:00,95.54,95.71,95.25,95.64,108527.0,94.9059,95.0748,94.6178,95.0052,108527.0
2024-12-20 12:00:00,95.57,95.71,95.44,95.71,50347.0,94.9357,95.0748,94.8066,95.0748,50347.0
2024-12-20 12:10:00,95.73,95.85,95.68,95.77,94162.0,95.0946,95.2138,95.045,95.1344,94162.0
2024-12-20 12:20:00,95.78,96.04,95.67,96.0,62574.0,95.1443,95.4026,95.035,95.3628,62574.0
2024-12-20 12:30:00,95.98,95.99,95.45,95.82,87907.0,95.343,95.3529,94.8165,95.184,87907.0
2024-12-20 12:40:00,95.78,95.83,95.58,95.8,19557.0,95.1443,95.194,94.9456,95.1642,19557.0
2024-12-20 12:50:00,95.83,95.9,95.65,95.66,24508.0,95.194,95.2635,95.0152,95.0251,24508.0
2024-12-20 13:00:00,95.67,95.67,95.39,95.46,27787.0,95.035,95.035,94.7569,94.8264,27787.0
2024-12-20 13:10:00,95.39,95.43,95.1,95.24,121202.0,94.7569,94.7966,94.4688,94.6079,121202.0
2024-12-20 13:20:00,95.21,95.21,94.92,94.92,50962.0,94.5781,94.5781,94.29,94.29,50962.0
2024-12-20 13:30:00,94.91,95.14,94.89,94.95,36566.0,94.2801,94.5085,94.2602,94.3198,36566.0
2024-12-20 13:40:00,94.97,95.04,94.88,94.89,11404.0,94.3397,94.4092,94.2503,94.2602,11404.0
2024-12-20 13:50:00,94.85,95.29,94.82,94.9,32064.0,94.2205,94.6576,94.1907,94.2701,32064.0
2024-12-20 14:00:00,94.84,94.95,94.75,94.91,24420.0,94.2105,94.3198,94.1211,94.2801,24420.0
2024-12-20 14:10:00,94.94,95.0,94.81,94.98,25122.0,94.3099,94.3695,94.1807,94.3496,25122.0
2024-12-20 14:20:00,95.02,95.29,94.92,95.27,62289.0,94.3893,94.6576,94.29,94.6377,62289.0
2024-12-20 14:30:00,95.26,95.48,95.23,95.31,42782.0,94.6278,94.8463,94.598,94.6774,42782.0
2024-12-20 14:40:00,95.32,95.33,95.1,95.1,49220.0,94.6874,94.6973,94.4688,94.4688,49220.0
2024-12-20 14:50:00,95.11,95.19,94.93,95.03,39504.0,94.4787,94.5582,94.2999,94.3993,39504.0
2024-12-20 15:00:00,95.08,95.13,95.0,95.06,26901.0,94.4489,94.4986,94.3695,94.4291,26901.0
2024-12-20 15:10:00,95.02,95.04,94.88,94.99,22204.0,94.3893,94.4092,94.2503,94.3595,22204.0
2024-12-20 15:20:00,94.92,94.97,94.72,94.81,26481.0,94.29,94.3397,94.0913,94.1807,26481.0
2024-12-20 15:30:00,94.8,94.88,94.23,94.76,80807.0,94.1708,94.2503,93.6046,94.1311,80807.0
2024-12-20 15:40:00,94.76,94.97,94.55,94.73,58277.0,94.1311,94.3397,93.9225,94.1013,58277.0
2024-12-20 15:50:00,94.74,94.74,94.06,94.5,284802.0,94.1112,94.1112,93.4357,93.8728,284802.0
2024-12-23 09:30:00,94.24,94.53,94.17,94.37,177072.0,93.8544,94.1432,93.7847,93.9839,177072.0
2024-12-23 09:40:00,94.34,94.43,93.81,93.81,174657.0,93.954,94.0436,93.4261,93.4261,174657.0
2024-12-23 09:50:00,93.8,94.21,93.71,94.07,140192.0,93.4162,93.8245,93.3266,93.6851,140192.0
2024-12-23 10:00:00,94.09,94.11,93.41,93.41,120694.0,93.705,93.7249,93.0278,93.0278,120694.0
2024-12-23 10:10:00,93.41,93.8,93.22,93.62,76883.0,93.0278,93.4162,92.8386,93.2369,76883.0
2024-12-23 10:20:00,93.67,93.94,93.57,93.78,93265.0,93.2867,93.5556,93.1871,93.3963,93265.0
2024-12-23 10:30:00,93.79,94.01,93.66,93.93,38329.0,93.4062,93.6253,93.2768,93.5457,38329.0
2024-12-23 10:40:00,93.97,93.98,93.63,93.65,36920.0,93.5855,93.5954,93.2469,93.2668,36920.0
2024-12-23 10:50:00,93.64,93.9,93.58,93.68,32374.0,93.2568,93.5158,93.1971,93.2967,32374.0
2024-12-23 11:00:00,93.67,94.01,93.65,93.99,19831.0,93.2867,93.6253,93.2668,93.6054,19831.0
2024-12-23 11:10:00,94.05,94.12,93.9,94.12,20011.0,93.6652,93.7349,93.5158,93.7349,20011.0
2024-12-23 11:20:00,94.13,94.2,94.06,94.17,16485.0,93.7448,93.8145,93.6751,93.7847,16485.0
2024-12-23 11:30:00,94.09,94.22,94.03,94.16,11033.0,93.705,93.8345,93.6452,93.7747,11033.0
2024-12-23 11:40:00,94.15,94.65,94.15,94.6,74050.0,93.7648,94.2627,93.7648,94.2129,74050.0
2024-12-23 11:50:00,94.54,94.78,94.53,94.78,43313.0,94.1532,94.3922,94.1432,94.3922,43313.0
2024-12-23 12:00:00,94.79,94.95,94.65,94.68,23887.0,94.4021,94.5615,94.2627,94.2926,23887.0
2024-12-23 12:10:00,94.71,94.79,94.4,94.54,35410.0,94.3225,94.4021,94.0137,94.1532,35410.0
2024-12-23 12:20:00,94.55,94.74,94.55,94.64,18887.0,94.1631,94.3523,94.1631,94.2527,18887.0
2024-12-23 12:30:00,94.66,94.75,94.53,94.74,26030.0,94.2727,94.3623,94.1432,94.3523,26030.0
2024-12-23 12:40:00,94.77,94.88,94.66,94.88,8993.0,94.3822,94.4918,94.2727,94.4918,8993.0
2024-12-23 12:50:00,94.87,94.9,94.8,94.8,34677.0,94.4818,94.5117,94.4121,94.4121,34677.0
2024-12-23 13:00:00,94.79,95.04,94.75,95.0,10793.0,94.4021,94.6511,94.3623,94.6113,10793.0
2024-12-23 13:10:00,94.98,95.04,94.84,94.93,32662.0,94.5914,94.6511,94.4519,94.5416,32662.0
2024-12-23 13:20:00,94.93,95.03,94.87,95.01,15749.0,94.5416,94.6412,94.4818,94.6212,15749.0
2024-12-23 13:30:00,95.06,95.2,95.03,95.2,14465.0,94.671,94.8105,94.6412,94.8105,14465.0
2024-12-23 13:40:00,95.19,95.21,95.03,95.08,22093.0,94.8005,94.8204,94.6412,94.6909,22093.0
2024-12-23 13:50:00,95.08,95.2,95.07,95.15,4539.0,94.6909,94.8105,94.681,94.7607,4539.0
2024-12-23 14:00:00,95.13,95.23,95.13,95.23,8304.0,94.7407,94.8403,94.7407,94.8403,8304.0
2024-12-23 14:10:00,95.23,95.33,95.18,95.25,30296.0,94.8403,94.9399,94.7905,94.8603,30296.0
2024-12-23 14:20:00,95.27,95.3,95.13,95.21,34154.0,94.8802,94.91,94.7407,94.8204,34154.0
2024-12-23 14:30:00,95.23,95.25,95.0,95.0,18828.0,94.8403,94.8603,94.6113,94.6113,18828.0
2024-12-23 14:40:00,94.99,95.11,94.99,95.0,8650.0,94.6013,94.7208,94.6013,94.6113,8650.0
2024-12-23 14:50:00,95.02,95.05,94.89,94.96,14949.0,94.6312,94.6611,94.5017,94.5714,14949.0
2024-12-23 15:00:00,94.88,94.97,94.76,94.76,21508.0,94.4918,94.5814,94.3723,94.3723,21508.0
2024-12-23 15:10:00,94.72,94.99,94.69,94.74,37888.0,94.3324,94.6013,94.3025,94.3523,37888.0
2024-12-23 15:20:00,94.81,95.04,94.76,95.04,15915.0,94.4221,94.6511,94.3723,94.6511,15915.0
2024-12-23 15:30:00,95.03,95.26,95.0,95.18,13173.0,94.6412,94.8702,94.6113,94.7905,13173.0
2024-12-23 15:40:00,95.15,95.45,95.15,95.38,26864.0,94.7607,95.0594,94.7607,94.9897,26864.0
2024-12-23 15:50:00,95.39,95.66,95.36,95.41,116904.0,94.9997,95.2686,94.9698,95.0196,116904.0
2024-12-24 09:30:00,95.86,96.05,95.68,96.01,120534.0,95.4678,95.657,95.2885,95.6171,120534.0
2024-12-24 09:40:00,96.0,96.19,96.0,96.13,42570.0,95.6072,95.7964,95.6072,95.7367,42570.0
2024-12-24 09:50:00,96.12,96.26,96.04,96.21,21752.0,95.7267,95.8661,95.647,95.8163,21752.0
2024-12-24 10:00:00,96.25,96.53,96.25,96.33,85685.0,95.8562,96.135,95.8562,95.9358,85685.0
2024-12-24 10:10:00,96.35,96.59,96.35,96.53,42520.0,95.9558,96.1948,95.9558,96.135,42520.0
2024-12-24 10:20:00,96.53,96.6,96.46,96.56,22461.0,96.135,96.2047,96.0653,96.1649,22461.0
2024-12-24 10:30:00,96.56,96.78,96.55,96.71,26234.0,96.1649,96.384,96.1549,96.3143,26234.0
2024-12-24 10:40:00,96.75,96.9,96.75,96.85,21493.0,96.3541,96.5035,96.3541,96.4537,21493.0
2024-12-24 10:50:00,96.9,96.9,96.72,96.87,23411.0,96.5035,96.5035,96.3242,96.4736,23411.0
2024-12-24 11:00:00,96.86,96.93,96.78,96.85,14598.0,96.4637,96.5334,96.384,96.4537,14598.0
2024-12-24 11:10:00,96.81,96.88,96.75,96.84,17933.0,96.4139,96.4836,96.3541,96.4437,17933.0
2024-12-24 11:20:00,96.87,96.92,96.82,96.89,11255.0,96.4736,96.5234,96.4238,96.4935,11255.0
2024-12-24 11:30:00,96.86,96.99,96.85,96.96,14651.0,96.4637,96.5931,96.4537,96.5633,14651.0
2024-12-24 11:40:00,96.98,97.07,96.98,97.06,19997.0,96.5832,96.6728,96.5832,96.6628,19997.0
2024-12-24 11:50:00,97.05,97.05,96.77,96.81,13556.0,96.6529,96.6529,96.374,96.4139,13556.0
2024-12-24 12:00:00,96.79,97.01,96.79,96.99,28235.0,96.394,96.6131,96.394,96.5931,28235.0
2024-12-24 12:10:00,97.03,97.11,97.0,97.1,23190.0,96.633,96.7126,96.6031,96.7027,23190.0
2024-12-24 12:20:00,97.1,97.23,97.09,97.18,19809.0,96.7027,96.8322,96.6927,96.7824,19809.0
2024-12-24 12:30:00,97.17,97.17,96.86,97.11,36362.0,96.7724,96.7724,96.4637,96.7126,36362.0
2024-12-24 12:40:00,97.1,97.21,97.02,97.15,149166.0,96.7027,96.8122,96.623,96.7525,149166.0
2024-12-24 12:50:00,97.13,97.54,97.13,97.52,124332.0,96.7326,97.1409,96.7326,97.121,124332.0
2024-12-26 09:30:00,96.94,97.19,96.91,97.07,147740.0,96.5433,96.7923,96.5135,96.6728,147740.0
2024-12-26 09:40:00,97.09,97.17,97.01,97.05,91347.0,96.6927,96.7724,96.6131,96.6529,91347.0
2024-12-26 09:50:00,97.02,97.14,96.49,97.06,140563.0,96.623,96.7425,96.0952,96.6628,140563.0
2024-12-26 10:00:00,97.09,97.22,96.94,96.94,45907.0,96.6927,96.8222,96.5433,96.5433,45907.0
2024-12-26 10:10:00,97.02,97.05,96.93,96.93,77889.0,96.623,96.6529,96.5334,96.5334,77889.0
2024-12-26 10:20:00,96.95,97.2,96.91,97.19,25642.0,96.5533,96.8023,96.5135,96.7923,25642.0
2024-12-26 10:30:00,97.21,97.25,97.16,97.19,11596.0,96.8122,96.8521,96.7624,96.7923,11596.0
2024-12-26 10:40:00,97.22,97.25,97.03,97.25,22511.0,96.8222,96.8521,96.633,96.8521,22511.0
2024-12-26 10:50:00,97.25,97.39,97.23,97.39,24820.0,96.8521,96.9915,96.8322,96.9915,24820.0
2024-12-26 11:00:00,97.39,97.43,97.33,97.4,12020.0,96.9915,97.0313,96.9317,97.0015,12020.0
2024-12-26 11:10:00,97.4,97.51,97.39,97.51,15504.0,97.0015,97.111,96.9915,97.111,15504.0
2024-12-26 11:20:00,97.5,97.51,97.29,97.38,41415.0,97.101,97.111,96.8919,96.9815,41415.0
2024-12-26 11:30:00,97.38,97.52,97.37,97.5,39204.0,96.9815,97.121,96.9716,97.101,39204.0
2024-12-26 11:40:00,97.52,97.71,97.52,97.71,14407.0,97.121,97.3102,97.121,97.3102,14407.0
2024-12-26 11:50:00,97.69,97.72,97.6,97.68,33787.0,97.2903,97.3201,97.2006,97.2803,33787.0
2024-12-26 12:00:00,97.68,97.73,97.68,97.7,12439.0,97.2803,97.3301,97.2803,97.3002,12439.0
2024-12-26 12:10:00,97.73,97.92,97.72,97.88,31161.0,97.3301,97.5193,97.3201,97.4795,31161.0
2024-12-26 12:20:00,97.87,97.88,97.6,97.64,22962.0,97.4695,97.4795,97.2006,97.2405,22962.0
2024-12-26 12:30:00,97.61,97.77,97.58,97.59,23421.0,97.2106,97.3699,97.1807,97.1907,23421.0
2024-12-26 12:40:00,97.61,97.65,97.22,97.4,41343.0,97.2106,97.2504,96.8222,97.0015,41343.0
2024-12-26 12:50:00,97.41,97.55,97.27,97.42,46772.0,97.0114,97.1508,96.872,97.0214,46772.0
2024-12-26 13:00:00,97.43,97.63,97.4,97.63,17397.0,97.0313,97.2305,97.0015,97.2305,17397.0
2024-12-26 13:10:00,97.62,97.69,97.46,97.69,13420.0,97.2206,97.2903,97.0612,97.2903,13420.0
2024-12-26 13:20:00,97.67,97.7,97.56,97.64,25850.0,97.2704,97.3002,97.1608,97.2405,25850.0
2024-12-26 13:30:00,97.64,97.66,97.44,97.52,20018.0,97.2405,97.2604,97.0413,97.121,20018.0
2024-12-26 13:40:00,97.52,97.61,97.37,97.58,16193.0,97.121,97.2106,96.9716,97.1807,16193.0
2024-12-26 13:50:00,97.56,97.62,97.46,97.51,16679.0,97.1608,97.2206,97.0612,97.111,16679.0
2024-12-26 14:00:00,97.53,97.53,97.34,97.39,8887.0,97.1309,97.1309,96.9417,96.9915,8887.0
2024-12-26 14:10:00,97.42,97.46,97.33,97.36,4446.0,97.0214,97.0612,96.9317,96.9616,4446.0
2024-12-26 14:20:00,97.38,97.47,97.37,97.43,20535.0,96.9815,97.0712,96.9716,97.0313,20535.0
2024-12-26 14:30:00,97.42,97.49,97.4,97.48,11234.0,97.0214,97.0911,97.0015,97.0811,11234.0
2024-12-26 14:40:00,97.5,97.64,97.49,97.61,6947.0,97.101,97.2405,97.0911,97.2106,6947.0
2024-12-26 14:50:00,97.59,97.68,97.59,97.68,6994.0,97.1907,97.2803,97.1907,97.2803,6994.0
2024-12-26 15:00:00,97.66,97.79,97.65,97.75,36354.0,97.2604,97.3899,97.2504,97.35,36354.0
2024-12-26 15:10:00,97.74,97.74,97.58,97.65,25974.0,97.3401,97.3401,97.1807,97.2504,25974.0
2024-12-26 15:20:00,97.67,97.73,97.66,97.72,4283.0,97.2704,97.3301,97.2604,97.3201,4283.0
2024-12-26 15:30:00,97.67,97.71,97.59,97.68,4819.0,97.2704,97.3102,97.1907,97.2803,4819.0
2024-12-26 15:40:00,97.67,97.76,97.65,97.69,59644.0,97.2704,97.36,97.2504,97.2903,59644.0
2024-12-26 15:50:00,97.71,97.76,97.47,97.51,125120.0,97.3102,97.36,97.0712,97.111,125120.0
2024-12-27 09:30:00,96.22,96.32,95.93,95.96,207349.0,95.8263,95.9259,95.5375,95.5673,207349.0
2024-12-27 09:40:00,95.96,96.27,95.91,96.25,123181.0,95.5673,95.8761,95.5176,95.8562,123181.0
2024-12-27 09:50:00,96.23,96.26,96.0,96.02,39400.0,95.8362,95.8661,95.6072,95.6271,39400.0
2024-12-27 10:00:00,96.03,96.08,95.19,95.46,174852.0,95.6371,95.6869,94.8005,95.0694,174852.0
2024-12-27 10:10:00,95.44,95.44,94.71,94.78,116238.0,95.0495,95.0495,94.3225,94.3922,116238.0
2024-12-27 10:20:00,94.75,95.27,94.75,94.86,49887.0,94.3623,94.8802,94.3623,94.4718,49887.0
2024-12-27 10:30:00,94.83,94.83,94.53,94.8,51685.0,94.442,94.442,94.1432,94.4121,51685.0
2024-12-27 10:40:00,94.77,95.27,94.76,95.19,86913.0,94.3822,94.8802,94.3723,94.8005,86913.0
2024-12-27 10:50:00,95.21,95.3,95.05,95.1,23918.0,94.8204,94.91,94.6611,94.7109,23918.0
2024-12-27 11:00:00,95.11,95.11,94.69,94.76,35291.0,94.7208,94.7208,94.3025,94.3723,35291.0
2024-12-27 11:10:00,94.79,94.87,94.63,94.68,88164.0,94.4021,94.4818,94.2428,94.2926,88164.0
2024-12-27 11:20:00,94.67,95.22,94.67,95.2,13683.0,94.2826,94.8304,94.2826,94.8105,13683.0
2024-12-27 11:30:00,95.25,95.32,95.11,95.2,44066.0,94.8603,94.93,94.7208,94.8105,44066.0
2024-12-27 11:40:00,95.22,95.24,94.75,94.75,15312.0,94.8304,94.8503,94.3623,94.3623,15312.0
2024-12-27 11:50:00,94.67,94.68,94.33,94.48,45955.0,94.2826,94.2926,93.944,94.0934,45955.0
2024-12-27 12:00:00,94.5,94.55,94.17,94.3,59244.0,94.1133,94.1631,93.7847,93.9141,59244.0
2024-12-27 12:10:00,94.34,94.35,94.16,94.18,28422.0,93.954,93.9639,93.7747,93.7946,28422.0
2024-12-27 12:20:00,94.22,94.4,94.07,94.27,48608.0,93.8345,94.0137,93.6851,93.8843,48608.0
2024-12-27 12:30:00,94.35,94.6,94.07,94.14,45427.0,93.9639,94.2129,93.6851,93.7548,45427.0
2024-12-27 12:40:00,94.15,94.34,94.14,94.2,29804.0,93.7648,93.954,93.7548,93.8145,29804.0
2024-12-27 12:50:00,94.24,94.51,94.24,94.49,23374.0,93.8544,94.1233,93.8544,94.1034,23374.0
2024-12-27 13:00:00,94.5,94.76,94.43,94.51,37830.0,94.1133,94.3723,94.0436,94.1233,37830.0
2024-12-27 13:10:00,94.54,94.71,94.54,94.64,14880.0,94.1532,94.3225,94.1532,94.2527,14880.0
2024-12-27 13:20:00,94.65,94.76,94.56,94.65,19015.0,94.2627,94.3723,94.1731,94.2627,19015.0
2024-12-27 13:30:00,94.62,94.86,94.58,94.79,23444.0,94.2328,94.4718,94.193,94.4021,23444.0
2024-12-27 13:40:00,94.8,94.97,94.77,94.84,44918.0,94.4121,94.5814,94.3822,94.4519,44918.0
2024-12-27 13:50:00,94.93,95.14,94.93,95.12,117305.0,94.5416,94.7507,94.5416,94.7308,117305.0
2024-12-27 14:00:00,95.09,95.21,94.99,95.14,25158.0,94.7009,94.8204,94.6013,94.7507,25158.0
2024-12-27 14:10:00,95.2,95.32,95.13,95.32,16559.0,94.8105,94.93,94.7407,94.93,16559.0
2024-12-27 14:20:00,95.3,95.31,95.05,95.11,22723.0,94.91,94.92,94.6611,94.7208,22723.0
2024-12-27 14:30:00,95.1,95.3,95.04,95.24,6344.0,94.7109,94.91,94.6511,94.8503,6344.0
2024-12-27 14:40:00,95.28,95.47,95.27,95.45,33126.0,94.8901,95.0794,94.8802,95.0594,33126.0
2024-12-27 14:50:00,95.44,95.62,95.38,95.5,81445.0,95.0495,95.2287,94.9897,95.1092,81445.0
2024-12-27 15:00:00,95.45,95.47,95.11,95.35,70979.0,95.0594,95.0794,94.7208,94.9598,70979.0
2024-12-27 15:10:00,95.31,95.33,94.93,94.97,52571.0,94.92,94.9399,94.5416,94.5814,52571.0
2024-12-27 15:20:00,94.96,95.04,94.86,95.0,7810.0,94.5714,94.6511,94.4718,94.6113,7810.0
2024-12-27 15:30:00,94.98,94.98,94.83,94.83,11019.0,94.5914,94.5914,94.442,94.442,11019.0
2024-12-27 15:40:00,94.82,94.98,94.65,94.98,31024.0,94.432,94.5914,94.2627,94.5914,31024.0
2024-12-27 15:50:00,95.0,95.56,95.0,95.43,188555.0,94.6113,95.169,94.6113,95.0395,188555.0
2024-12-30 09:30:00,93.15,93.16,92.69,92.71,192730.0,92.7688,92.7788,92.3107,92.3306,192730.0
2024-12-30 09:40:00,92.74,92.81,92.35,92.52,133632.0,92.3605,92.4302,91.9721,92.1414,133632.0
2024-12-30 09:50:00,92.48,92.73,92.26,92.27,44039.0,92.1016,92.3506,91.8825,91.8924,44039.0
2024-12-30 10:00:00,92.26,92.58,92.08,92.33,138413.0,91.8825,92.2012,91.7032,91.9522,138413.0
2024-12-30 10:10:00,92.35,92.57,92.22,92.25,68150.0,91.9721,92.1912,91.8427,91.8725,68150.0
2024-12-30 10:20:00,92.32,92.32,92.04,92.14,47188.0,91.9422,91.9422,91.6634,91.763,47188.0
2024-12-30 10:30:00,92.15,92.69,92.14,92.69,61815.0,91.7729,92.3107,91.763,92.3107,61815.0
2024-12-30 10:40:00,92.67,92.94,92.3,92.39,112605.0,92.2908,92.5597,91.9223,92.012,112605.0
2024-12-30 10:50:00,92.52,92.86,92.37,92.86,40572.0,92.1414,92.48,91.992,92.48,40572.0
2024-12-30 11:00:00,92.85,93.06,92.68,93.05,53784.0,92.4701,92.6792,92.3008,92.6693,53784.0
2024-12-30 11:10:00,93.05,93.28,92.93,93.23,61874.0,92.6693,92.8983,92.5497,92.8485,61874.0
2024-12-30 11:20:00,93.24,93.3,93.01,93.13,133231.0,92.8585,92.9182,92.6294,92.7489,133231.0
2024-12-30 11:30:00,93.2,93.43,93.2,93.41,23754.0,92.8186,93.0477,92.8186,93.0278,23754.0
2024-12-30 11:40:00,93.41,93.68,93.25,93.26,63236.0,93.0278,93.2967,92.8684,92.8784,63236.0
2024-12-30 11:50:00,93.29,93.64,93.29,93.57,16350.0,92.9083,93.2568,92.9083,93.1871,16350.0
2024-12-30 12:00:00,93.58,93.81,93.54,93.62,22877.0,93.1971,93.4261,93.1572,93.2369,22877.0
2024-12-30 12:10:00,93.77,93.84,93.68,93.75,17120.0,93.3863,93.456,93.2967,93.3664,17120.0
2024-12-30 12:20:00,93.8,93.97,93.8,93.94,16077.0,93.4162,93.5855,93.4162,93.5556,16077.0
2024-12-30 12:30:00,93.93,94.03,93.92,93.95,28478.0,93.5457,93.6452,93.5357,93.5656,28478.0
2024-12-30 12:40:00,93.98,94.26,93.86,94.25,42258.0,93.5954,93.8743,93.4759,93.8643,42258.0
2024-12-30 12:50:00,94.24,94.27,93.71,94.17,63740.0,93.8544,93.8843,93.3266,93.7847,63740.0
2024-12-30 13:00:00,94.16,94.16,93.92,94.09,29617.0,93.7747,93.7747,93.5357,93.705,29617.0
2024-12-30 13:10:00,94.11,94.36,94.09,94.15,38476.0,93.7249,93.9739,93.705,93.7648,38476.0
2024-12-30 13:20:00,94.17,94.17,93.8,94.03,24119.0,93.7847,93.7847,93.4162,93.6452,24119.0
2024-12-30 13:30:00,93.96,94.22,93.92,94.1,13519.0,93.5755,93.8345,93.5357,93.715,13519.0
2024-12-30 13:40:00,94.11,94.26,94.05,94.22,12557.0,93.7249,93.8743,93.6652,93.8345,12557.0
2024-12-30 13:50:00,94.24,94.26,94.09,94.17,32229.0,93.8544,93.8743,93.705,93.7847,32229.0
2024-12-30 14:00:00,94.16,94.18,93.9,93.95,7332.0,93.7747,93.7946,93.5158,93.5656,7332.0
2024-12-30 14:10:00,94.05,94.05,93.76,93.83,10955.0,93.6652,93.6652,93.3763,93.4461,10955.0
2024-12-30 14:20:00,93.83,93.96,93.63,93.94,22158.0,93.4461,93.5755,93.2469,93.5556,22158.0
2024-12-30 14:30:00,93.9,94.09,93.87,93.92,16377.0,93.5158,93.705,93.4859,93.5357,16377.0
2024-12-30 14:40:00,94.01,94.1,93.99,94.06,4615.0,93.6253,93.715,93.6054,93.6751,4615.0
2024-12-30 14:50:00,94.01,94.14,93.99,94.09,20203.0,93.6253,93.7548,93.6054,93.705,20203.0
2024-12-30 15:00:00,94.08,94.09,93.89,93.98,15170.0,93.695,93.705,93.5058,93.5954,15170.0
2024-12-30 15:10:00,94.0,94.2,93.93,94.12,72279.0,93.6154,93.8145,93.5457,93.7349,72279.0
2024-12-30 15:20:00,94.13,94.15,93.66,93.67,58252.0,93.7448,93.7648,93.2768,93.2867,58252.0
2024-12-30 15:30:00,93.75,93.81,93.59,93.63,49207.0,93.3664,93.4261,93.207,93.2469,49207.0
2024-12-30 15:40:00,93.66,93.91,93.62,93.82,43428.0,93.2768,93.5257,93.2369,93.4361,43428.0
2024-12-30 15:50:00,93.81,93.96,93.21,93.24,134470.0,93.4261,93.5755,92.8286,92.8585,134470.0
2024-12-31 09:30:00,93.75,93.96,93.44,93.44,65833.0,93.3664,93.5755,93.0577,93.0577,65833.0
2024-12-31 09:40:00,93.42,93.81,93.34,93.76,40827.0,93.0377,93.4261,92.9581,93.3763,40827.0
2024-12-31 09:50:00,93.72,93.8,93.4,93.75,18852.0,93.3365,93.4162,93.0178,93.3664,18852.0
2024-12-31 10:00:00,93.74,93.96,93.27,93.35,43496.0,93.3564,93.5755,92.8884,92.968,43496.0
2024-12-31 10:10:00,93.32,93.74,93.2,93.74,24671.0,92.9381,93.3564,92.8186,93.3564,24671.0
2024-12-31 10:20:00,93.7,93.95,93.53,93.64,78046.0,93.3166,93.5656,93.1473,93.2568,78046.0
2024-12-31 10:30:00,93.62,93.79,93.35,93.61,35770.0,93.2369,93.4062,92.968,93.227,35770.0
2024-12-31 10:40:00,93.65,93.65,93.32,93.38,15448.0,93.2668,93.2668,92.9381,92.9979,15448.0
2024-12-31 10:50:00,93.4,93.57,93.35,93.37,11492.0,93.0178,93.1871,92.968,92.9879,11492.0
2024-12-31 11:00:00,93.37,93.37,92.94,93.11,48102.0,92.9879,92.9879,92.5597,92.729,48102.0
2024-12-31 11:10:00,93.1,93.12,92.86,92.86,24524.0,92.719,92.739,92.48,92.48,24524.0
2024-12-31 11:20:00,92.86,92.98,92.75,92.83,33471.0,92.48,92.5995,92.3705,92.4502,33471.0
2024-12-31 11:30:00,92.81,92.83,92.68,92.75,28825.0,92.4302,92.4502,92.3008,92.3705,28825.0
2024-12-31 11:40:00,92.7,93.04,92.68,93.03,30234.0,92.3207,92.6593,92.3008,92.6493,30234.0
2024-12-31 11:50:00,93.02,93.08,92.76,92.82,91348.0,92.6394,92.6991,92.3804,92.4402,91348.0
2024-12-31 12:00:00,92.8,92.9,92.61,92.88,24678.0,92.4203,92.5199,92.2311,92.5,24678.0
2024-12-31 12:10:00,92.83,92.91,92.69,92.91,82877.0,92.4502,92.5298,92.3107,92.5298,82877.0
2024-12-31 12:20:00,92.9,92.91,92.42,92.47,51215.0,92.5199,92.5298,92.0418,92.0916,51215.0
2024-12-31 12:30:00,92.46,92.5,92.17,92.19,21450.0,92.0817,92.1215,91.7929,91.8128,21450.0
2024-12-31 12:40:00,92.21,92.37,92.17,92.31,22449.0,91.8327,91.992,91.7929,91.9323,22449.0
2024-12-31 12:50:00,92.26,92.91,92.26,92.91,27651.0,91.8825,92.5298,91.8825,92.5298,27651.0
2024-12-31 13:00:00,92.9,93.03,92.72,92.83,39762.0,92.5199,92.6493,92.3406,92.4502,39762.0
2024-12-31 13:10:00,92.84,92.84,92.55,92.58,12193.0,92.4601,92.4601,92.1713,92.2012,12193.0
2024-12-31 13:20:00,92.51,92.53,92.13,92.2,20225.0,92.1315,92.1514,91.753,91.8227,20225.0
2024-12-31 13:30:00,92.18,92.45,92.17,92.31,19536.0,91.8028,92.0717,91.7929,91.9323,19536.0
2024-12-31 13:40:00,92.37,92.58,92.34,92.53,24605.0,91.992,92.2012,91.9622,92.1514,24605.0
2024-12-31 13:50:00,92.57,92.67,92.3,92.31,88332.0,92.1912,92.2908,91.9223,91.9323,88332.0
2024-12-31 14:00:00,92.26,92.51,92.06,92.51,37509.0,91.8825,92.1315,91.6833,92.1315,37509.0
2024-12-31 14:10:00,92.52,92.69,92.31,92.31,8554.0,92.1414,92.3107,91.9323,91.9323,8554.0
2024-12-31 14:20:00,92.3,92.38,92.13,92.2,73300.0,91.9223,92.002,91.753,91.8227,73300.0
2024-12-31 14:30:00,92.15,92.33,92.1,92.32,8121.0,91.7729,91.9522,91.7231,91.9422,8121.0
2024-12-31 14:40:00,92.32,92.32,92.02,92.21,44174.0,91.9422,91.9422,91.6435,91.8327,44174.0
2024-12-31 14:50:00,92.22,92.59,92.21,92.58,17298.0,91.8427,92.2111,91.8327,92.2012,17298.0
2024-12-31 15:00:00,92.6,92.75,92.5,92.69,47811.0,92.2211,92.3705,92.1215,92.3107,47811.0
2024-12-31 15:10:00,92.66,92.66,92.25,92.53,33852.0,92.2809,92.2809,91.8725,92.1514,33852.0
2024-12-31 15:20:00,92.53,92.9,92.52,92.9,38414.0,92.1514,92.5199,92.1414,92.5199,38414.0
2024-12-31 15:30:00,92.9,92.97,92.6,92.62,60513.0,92.5199,92.5896,92.2211,92.241,60513.0
2024-12-31 15:40:00,92.6,92.85,92.39,92.81,52921.0,92.2211,92.4701,92.012,92.4302,52921.0
2024-12-31 15:50:00,92.79,92.79,92.17,92.53,277908.0,92.4103,92.4103,91.7929,92.1514,277908.0
2025-01-02 09:30:00,93.56,93.64,92.62,92.63,231528.0,93.1772,93.2568,92.241,92.251,231528.0
2025-01-02 09:40:00,92.6,93.28,92.54,93.28,139787.0,92.2211,92.8983,92.1613,92.8983,139787.0
2025-01-02 09:50:00,93.34,93.92,93.17,93.81,103406.0,92.9581,93.5357,92.7888,93.4261,103406.0
2025-01-02 10:00:00,93.85,94.11,93.7,93.92,62803.0,93.466,93.7249,93.3166,93.5357,62803.0
2025-01-02 10:10:00,93.9,94.04,93.59,93.59,51839.0,93.5158,93.6552,93.207,93.207,51839.0
2025-01-02 10:20:00,93.63,93.63,92.91,93.05,73824.0,93.2469,93.2469,92.5298,92.6693,73824.0
2025-01-02 10:30:00,93.02,93.15,92.67,92.87,67785.0,92.6394,92.7688,92.2908,92.49,67785.0
2025-01-02 10:40:00,92.93,93.11,92.6,93.11,70125.0,92.5497,92.729,92.2211,92.729,70125.0
2025-01-02 10:50:00,93.09,93.36,92.88,93.01,40850.0,92.7091,92.978,92.5,92.6294,40850.0
2025-01-02 11:00:00,93.01,93.01,92.26,92.47,74787.0,92.6294,92.6294,91.8825,92.0916,74787.0
2025-01-02 11:10:00,92.44,92.81,92.33,92.81,70058.0,92.0618,92.4302,91.9522,92.4302,70058.0
2025-01-02 11:20:00,92.79,93.0,92.49,92.97,26625.0,92.4103,92.6195,92.1115,92.5896,26625.0
2025-01-02 11:30:00,92.95,93.21,92.85,93.11,39217.0,92.5697,92.8286,92.4701,92.729,39217.0
2025-01-02 11:40:00,93.11,93.32,93.09,93.3,20182.0,92.729,92.9381,92.7091,92.9182,20182.0
2025-01-02 11:50:00,93.3,93.36,92.93,93.08,28081.0,92.9182,92.978,92.5497,92.6991,28081.0
2025-01-02 12:00:00,93.1,93.17,92.94,92.95,13303.0,92.719,92.7888,92.5597,92.5697,13303.0
2025-01-02 12:10:00,93.06,93.32,93.0,93.08,26302.0,92.6792,92.9381,92.6195,92.6991,26302.0
2025-01-02 12:20:00,92.95,92.95,91.94,92.0,84778.0,92.5697,92.5697,91.5638,91.6236,84778.0
2025-01-02 12:30:00,91.98,91.98,91.28,91.34,122827.0,91.6036,91.6036,90.9065,90.9663,122827.0
2025-01-02 12:40:00,91.31,91.44,90.99,90.99,277536.0,90.9364,91.0658,90.6177,90.6177,277536.0
2025-01-02 12:50:00,90.99,91.58,90.9,91.52,68073.0,90.6177,91.2053,90.5281,91.1455,68073.0
2025-01-02 13:00:00,91.5,91.56,91.0,91.44,67495.0,91.1256,91.1854,90.6276,91.0658,67495.0
2025-01-02 13:10:00,91.37,91.37,90.95,91.15,41131.0,90.9961,90.9961,90.5778,90.777,41131.0
2025-01-02 13:20:00,91.2,91.39,91.08,91.33,28872.0,90.8268,91.016,90.7073,90.9563,28872.0
2025-01-02 13:30:00,91.3,91.3,90.83,91.01,375798.0,90.9264,90.9264,90.4583,90.6376,375798.0
2025-01-02 13:40:00,90.99,91.33,90.91,90.96,54667.0,90.6177,90.9563,90.538,90.5878,54667.0
2025-01-02 13:50:00,91.0,91.21,90.74,91.18,27321.0,90.6276,90.8368,90.3687,90.8069,27321.0
2025-01-02 14:00:00,91.21,91.54,91.03,91.31,45281.0,90.8368,91.1654,90.6575,90.9364,45281.0
2025-01-02 14:10:00,91.33,91.41,91.2,91.33,43307.0,90.9563,91.036,90.8268,90.9563,43307.0
2025-01-02 14:20:00,91.33,91.69,91.3,91.63,34397.0,90.9563,91.3148,90.9264,91.2551,34397.0
2025-01-02 14:30:00,91.6,91.61,91.28,91.49,22183.0,91.2252,91.2351,90.9065,91.1156,22183.0
2025-01-02 14:40:00,91.44,91.79,91.29,91.64,78882.0,91.0658,91.4144,90.9165,91.265,78882.0
2025-01-02 14:50:00,91.68,91.85,91.24,91.26,49631.0,91.3049,91.4742,90.8667,90.8866,49631.0
2025-01-02 15:00:00,91.28,91.82,91.28,91.79,34801.0,90.9065,91.4443,90.9065,91.4144,34801.0
2025-01-02 15:10:00,91.75,92.06,91.75,91.98,31775.0,91.3746,91.6833,91.3746,91.6036,31775.0
2025-01-02 15:20:00,91.99,92.1,91.89,92.0,38681.0,91.6136,91.7231,91.514,91.6236,38681.0
2025-01-02 15:30:00,92.0,92.27,91.73,91.82,65006.0,91.6236,91.8924,91.3547,91.4443,65006.0
2025-01-02 15:40:00,91.84,92.08,91.81,92.02,37875.0,91.4642,91.7032,91.4343,91.6435,37875.0
2025-01-02 15:50:00,92.01,92.15,91.8,92.04,159636.0,91.6335,91.7729,91.4244,91.6634,159636.0
2025-01-03 09:30:00,92.93,93.54,92.78,93.5,116730.0,92.5497,93.1572,92.4004,93.1174,116730.0
2025-01-03 09:40:00,93.52,93.55,92.93,93.04,84824.0,93.1373,93.1672,92.5497,92.6593,84824.0
2025-01-03 09:50:00,93.03,93.13,92.72,93.07,63854.0,92.6493,92.7489,92.3406,92.6892,63854.0
2025-01-03 10:00:00,93.08,93.51,92.92,93.49,92058.0,92.6991,93.1274,92.5398,93.1075,92058.0
2025-01-03 10:10:00,93.46,93.49,92.81,92.92,40936.0,93.0776,93.1075,92.4302,92.5398,40936.0
2025-01-03 10:20:00,92.95,93.19,92.59,93.15,54916.0,92.5697,92.8087,92.2111,92.7688,54916.0
2025-01-03 10:30:00,93.11,93.42,92.94,93.23,25393.0,92.729,93.0377,92.5597,92.8485,25393.0
2025-01-03 10:40:00,93.26,93.53,93.25,93.34,45090.0,92.8784,93.1473,92.8684,92.9581,45090.0
2025-01-03 10:50:00,93.4,93.47,93.22,93.45,23290.0,93.0178,93.0875,92.8386,93.0676,23290.0
2025-01-03 11:00:00,93.46,93.66,93.14,93.23,52123.0,93.0776,93.2768,92.7589,92.8485,52123.0
2025-01-03 11:10:00,93.26,93.31,93.13,93.31,22725.0,92.8784,92.9282,92.7489,92.9282,22725.0
2025-01-03 11:20:00,93.4,93.59,93.28,93.59,39236.0,93.0178,93.207,92.8983,93.207,39236.0
2025-01-03 11:30:00,93.58,93.89,93.57,93.81,47892.0,93.1971,93.5058,93.1871,93.4261,47892.0
2025-01-03 11:40:00,93.82,93.98,93.82,93.96,28952.0,93.4361,93.5954,93.4361,93.5755,28952.0
2025-01-03 11:50:00,93.97,94.01,93.81,93.81,40023.0,93.5855,93.6253,93.4261,93.4261,40023.0
2025-01-03 12:00:00,93.83,94.03,93.83,93.93,13623.0,93.4461,93.6452,93.4461,93.5457,13623.0
2025-01-03 12:10:00,93.92,93.97,93.74,93.74,7542.0,93.5357,93.5855,93.3564,93.3564,7542.0
2025-01-03 12:20:00,93.78,93.95,93.72,93.73,22852.0,93.3963,93.5656,93.3365,93.3465,22852.0
2025-01-03 12:30:00,93.77,93.82,93.68,93.81,8773.0,93.3863,93.4361,93.2967,93.4261,8773.0
2025-01-03 12:40:00,93.83,93.85,93.74,93.85,17701.0,93.4461,93.466,93.3564,93.466,17701.0
2025-01-03 12:50:00,93.85,93.93,93.84,93.93,24393.0,93.466,93.5457,93.456,93.5457,24393.0
2025-01-03 13:00:00,93.92,93.93,93.78,93.93,11566.0,93.5357,93.5457,93.3963,93.5457,11566.0
2025-01-03 13:10:00,93.87,93.98,93.87,93.98,3972.0,93.4859,93.5954,93.4859,93.5954,3972.0
2025-01-03 13:20:00,93.98,94.17,93.93,94.17,12528.0,93.5954,93.7847,93.5457,93.7847,12528.0
2025-01-03 13:30:00,94.16,94.27,94.07,94.26,33013.0,93.7747,93.8843,93.6851,93.8743,33013.0
2025-01-03 13:40:00,94.26,94.28,94.21,94.26,23818.0,93.8743,93.8942,93.8245,93.8743,23818.0
2025-01-03 13:50:00,94.23,94.23,94.06,94.14,51094.0,93.8444,93.8444,93.6751,93.7548,51094.0
2025-01-03 14:00:00,94.11,94.29,94.07,94.27,44741.0,93.7249,93.9042,93.6851,93.8843,44741.0
2025-01-03 14:10:00,94.29,94.38,94.23,94.37,117650.0,93.9042,93.9938,93.8444,93.9839,117650.0
2025-01-03 14:20:00,94.36,94.39,94.27,94.35,65815.0,93.9739,94.0038,93.8843,93.9639,65815.0
2025-01-03 14:30:00,94.34,94.5,94.34,94.5,31668.0,93.954,94.1133,93.954,94.1133,31668.0
2025-01-03 14:40:00,94.5,94.51,94.42,94.43,6038.0,94.1133,94.1233,94.0336,94.0436,6038.0
2025-01-03 14:50:00,94.43,94.43,94.31,94.37,15512.0,94.0436,94.0436,93.9241,93.9839,15512.0
2025-01-03 15:00:00,94.33,94.33,94.16,94.27,130033.0,93.944,93.944,93.7747,93.8843,130033.0
2025-01-03 15:10:00,94.27,94.31,94.24,94.29,23623.0,93.8843,93.9241,93.8544,93.9042,23623.0
2025-01-03 15:20:00,94.29,94.33,94.23,94.31,73704.0,93.9042,93.944,93.8444,93.9241,73704.0
2025-01-03 15:30:00,94.28,94.31,94.14,94.24,46120.0,93.8942,93.9241,93.7548,93.8544,46120.0
2025-01-03 15:40:00,94.25,94.26,94.04,94.11,93958.0,93.8643,93.8743,93.6552,93.7249,93958.0
2025-01-03 15:50:00,94.11,94.38,94.04,94.28,107364.0,93.7249,93.9938,93.6552,93.8942,107364.0
2025-01-06 09:30:00,95.64,95.93,95.56,95.74,201283.0,95.2487,95.5375,95.169,95.3482,201283.0
2025-01-06 09:40:00,95.78,96.27,95.76,96.21,125291.0,95.3881,95.8761,95.3682,95.8163,125291.0
2025-01-06 09:50:00,96.23,96.31,96.05,96.18,59340.0,95.8362,95.9159,95.657,95.7864,59340.0
2025-01-06 10:00:00,96.22,96.36,96.15,96.34,108570.0,95.8263,95.9657,95.7566,95.9458,108570.0
2025-01-06 10:10:00,96.43,96.49,96.14,96.38,96559.0,96.0354,96.0952,95.7466,95.9856,96559.0
2025-01-06 10:20:00,96.34,96.54,96.31,96.51,34263.0,95.9458,96.145,95.9159,96.1151,34263.0
2025-01-06 10:30:00,96.53,96.53,96.27,96.27,35488.0,96.135,96.135,95.8761,95.8761,35488.0
2025-01-06 10:40:00,96.34,96.51,96.32,96.4,26386.0,95.9458,96.1151,95.9259,96.0055,26386.0
2025-01-06 10:50:00,96.44,96.62,96.4,96.5,27978.0,96.0454,96.2246,96.0055,96.1051,27978.0
2025-01-06 11:00:00,96.56,96.56,96.41,96.52,27501.0,96.1649,96.1649,96.0155,96.1251,27501.0
2025-01-06 11:10:00,96.52,96.65,96.52,96.63,32126.0,96.1251,96.2545,96.1251,96.2346,32126.0
2025-01-06 11:20:00,96.64,96.71,96.54,96.71,10195.0,96.2446,96.3143,96.145,96.3143,10195.0
2025-01-06 11:30:00,96.71,96.77,96.67,96.75,46303.0,96.3143,96.374,96.2744,96.3541,46303.0
2025-01-06 11:40:00,96.76,96.76,96.61,96.63,15596.0,96.3641,96.3641,96.2147,96.2346,15596.0
2025-01-06 11:50:00,96.67,96.73,96.66,96.72,20572.0,96.2744,96.3342,96.2645,96.3242,20572.0
2025-01-06 12:00:00,96.65,96.68,96.56,96.68,15370.0,96.2545,96.2844,96.1649,96.2844,15370.0
2025-01-06 12:10:00,96.63,96.63,96.46,96.46,9412.0,96.2346,96.2346,96.0653,96.0653,9412.0
2025-01-06 12:20:00,96.48,96.51,96.34,96.42,21882.0,96.0852,96.1151,95.9458,96.0255,21882.0
2025-01-06 12:30:00,96.4,96.45,96.31,96.31,8381.0,96.0055,96.0553,95.9159,95.9159,8381.0
2025-01-06 12:40:00,96.3,96.3,96.13,96.18,25453.0,95.906,95.906,95.7367,95.7864,25453.0
2025-01-06 12:50:00,96.19,96.24,96.05,96.17,26415.0,95.7964,95.8462,95.657,95.7765,26415.0
2025-01-06 13:00:00,96.14,96.16,95.78,95.96,27218.0,95.7466,95.7665,95.3881,95.5673,27218.0
2025-01-06 13:10:00,95.96,96.01,95.86,95.94,6622.0,95.5673,95.6171,95.4678,95.5474,6622.0
2025-01-06 13:20:00,95.95,96.07,95.89,95.98,12068.0,95.5574,95.6769,95.4976,95.5873,12068.0
2025-01-06 13:30:00,96.03,96.04,95.81,95.81,13940.0,95.6371,95.647,95.418,95.418,13940.0
2025-01-06 13:40:00,95.87,95.87,95.47,95.49,45944.0,95.4777,95.4777,95.0794,95.0993,45944.0
2025-01-06 13:50:00,95.52,95.69,95.44,95.47,35624.0,95.1291,95.2985,95.0495,95.0794,35624.0
2025-01-06 14:00:00,95.51,95.51,95.23,95.41,44572.0,95.1192,95.1192,94.8403,95.0196,44572.0
2025-01-06 14:10:00,95.34,95.53,95.28,95.46,25198.0,94.9499,95.1391,94.8901,95.0694,25198.0
2025-01-06 14:20:00,95.49,95.5,95.4,95.4,9635.0,95.0993,95.1092,95.0096,95.0096,9635.0
2025-01-06 14:30:00,95.33,95.44,95.26,95.31,29384.0,94.9399,95.0495,94.8702,94.92,29384.0
2025-01-06 14:40:00,95.32,95.45,95.23,95.43,20581.0,94.93,95.0594,94.8403,95.0395,20581.0
2025-01-06 14:50:00,95.4,95.4,95.04,95.05,36840.0,95.0096,95.0096,94.6511,94.6611,36840.0
2025-01-06 15:00:00,95.02,95.22,94.97,95.18,49753.0,94.6312,94.8304,94.5814,94.7905,49753.0
2025-01-06 15:10:00,95.12,95.19,95.05,95.12,68173.0,94.7308,94.8005,94.6611,94.7308,68173.0
2025-01-06 15:20:00,95.13,95.34,95.05,95.28,28808.0,94.7407,94.9499,94.6611,94.8901,28808.0
2025-01-06 15:30:00,95.32,95.4,95.18,95.18,19557.0,94.93,95.0096,94.7905,94.7905,19557.0
2025-01-06 15:40:00,95.19,95.23,94.85,94.87,42434.0,94.8005,94.8403,94.4619,94.4818,42434.0
2025-01-06 15:50:00,94.85,95.43,94.83,95.39,169888.0,94.4619,95.0395,94.442,94.9997,169888.0
2025-01-07 09:30:00,96.04,96.11,95.65,95.65,114365.0,95.647,95.7167,95.2586,95.2586,114365.0
2025-01-07 09:40:00,95.6,95.99,95.6,95.79,37097.0,95.2088,95.5972,95.2088,95.398,37097.0
2025-01-07 09:50:00,95.8,95.99,95.65,95.71,32992.0,95.408,95.5972,95.2586,95.3184,32992.0
2025-01-07 10:00:00,95.63,95.64,94.57,94.65,150268.0,95.2387,95.2487,94.183,94.2627,150268.0
2025-01-07 10:10:00,94.6,94.81,94.31,94.57,107902.0,94.2129,94.4221,93.9241,94.183,107902.0
2025-01-07 10:20:00,94.58,95.09,94.58,94.83,73087.0,94.193,94.7009,94.193,94.442,73087.0
2025-01-07 10:30:00,94.73,94.83,93.88,93.94,79301.0,94.3424,94.442,93.4959,93.5556,79301.0
2025-01-07 10:40:00,93.95,94.07,93.75,93.93,97903.0,93.5656,93.6851,93.3664,93.5457,97903.0
2025-01-07 10:50:00,93.99,94.76,93.94,94.76,104972.0,93.6054,94.3723,93.5556,94.3723,104972.0
2025-01-07 11:00:00,94.74,94.81,94.51,94.74,33211.0,94.3523,94.4221,94.1233,94.3523,33211.0
2025-01-07 11:10:00,94.65,94.66,94.33,94.45,46448.0,94.2627,94.2727,93.944,94.0635,46448.0
2025-01-07 11:20:00,94.49,94.72,94.46,94.63,15222.0,94.1034,94.3324,94.0735,94.2428,15222.0
2025-01-07 11:30:00,94.66,94.67,94.13,94.49,16481.0,94.2727,94.2826,93.7448,94.1034,16481.0
2025-01-07 11:40:00,94.56,94.69,94.35,94.4,10332.0,94.1731,94.3025,93.9639,94.0137,10332.0
2025-01-07 11:50:00,94.3,94.3,93.81,93.89,43405.0,93.9141,93.9141,93.4261,93.5058,43405.0
2025-01-07 12:00:00,93.97,94.05,93.82,93.93,20822.0,93.5855,93.6652,93.4361,93.5457,20822.0
2025-01-07 12:10:00,93.88,94.18,93.8,94.14,12310.0,93.4959,93.7946,93.4162,93.7548,12310.0
2025-01-07 12:20:00,94.13,94.13,93.75,93.81,14423.0,93.7448,93.7448,93.3664,93.4261,14423.0
2025-01-07 12:30:00,93.87,94.12,93.8,93.88,18913.0,93.4859,93.7349,93.4162,93.4959,18913.0
2025-01-07 12:40:00,93.85,93.88,93.6,93.64,28211.0,93.466,93.4959,93.217,93.2568,28211.0
2025-01-07 12:50:00,93.63,93.95,93.55,93.95,30703.0,93.2469,93.5656,93.1672,93.5656,30703.0
2025-01-07 13:00:00,93.93,94.25,93.93,94.23,16347.0,93.5457,93.8643,93.5457,93.8444,16347.0
2025-01-07 13:10:00,94.23,94.31,94.13,94.27,39556.0,93.8444,93.9241,93.7448,93.8843,39556.0
2025-01-07 13:20:00,94.27,94.42,94.26,94.36,43377.0,93.8843,94.0336,93.8743,93.9739,43377.0
2025-01-07 13:30:00,94.29,94.32,94.05,94.11,25433.0,93.9042,93.9341,93.6652,93.7249,25433.0
2025-01-07 13:40:00,94.11,94.11,93.89,94.0,18595.0,93.7249,93.7249,93.5058,93.6154,18595.0
2025-01-07 13:50:00,94.03,94.03,93.93,93.97,13140.0,93.6452,93.6452,93.5457,93.5855,13140.0
2025-01-07 14:00:00,93.92,94.08,93.92,94.07,20393.0,93.5357,93.695,93.5357,93.6851,20393.0
2025-01-07 14:10:00,94.13,94.14,93.94,93.95,9572.0,93.7448,93.7548,93.5556,93.5656,9572.0
2025-01-07 14:20:00,93.91,94.03,93.89,94.02,8978.0,93.5257,93.6452,93.5058,93.6353,8978.0
2025-01-07 14:30:00,93.97,93.97,93.68,93.69,20534.0,93.5855,93.5855,93.2967,93.3066,20534.0
2025-01-07 14:40:00,93.69,93.92,93.63,93.67,20446.0,93.3066,93.5357,93.2469,93.2867,20446.0
2025-01-07 14:50:00,93.67,93.78,93.64,93.66,17584.0,93.2867,93.3963,93.2568,93.2768,17584.0
2025-01-07 15:00:00,93.67,93.67,93.38,93.4,49047.0,93.2867,93.2867,92.9979,93.0178,49047.0
2025-01-07 15:10:00,93.36,93.37,93.17,93.19,64852.0,92.978,92.9879,92.7888,92.8087,64852.0
2025-01-07 15:20:00,93.15,93.15,92.94,92.98,140780.0,92.7688,92.7688,92.5597,92.5995,140780.0
2025-01-07 15:30:00,92.97,93.06,92.62,92.93,116579.0,92.5896,92.6792,92.241,92.5497,116579.0
2025-01-07 15:40:00,92.93,93.15,92.84,93.06,113209.0,92.5497,92.7688,92.4601,92.6792,113209.0
2025-01-07 15:50:00,93.04,93.28,92.98,93.24,166797.0,92.6593,92.8983,92.5995,92.8585,166797.0
2025-01-08 09:30:00,93.23,93.23,92.8,92.8,98186.0,92.8485,92.8485,92.4203,92.4203,98186.0
2025-01-08 09:40:00,92.76,93.03,92.65,92.94,113262.0,92.3804,92.6493,92.2709,92.5597,113262.0
2025-01-08 09:50:00,93.0,93.09,92.55,92.78,107200.0,92.6195,92.7091,92.1713,92.4004,107200.0
2025-01-08 10:00:00,92.76,93.19,92.75,93.05,55673.0,92.3804,92.8087,92.3705,92.6693,55673.0
2025-01-08 10:10:00,93.11,93.19,92.37,92.63,93515.0,92.729,92.8087,91.992,92.251,93515.0
2025-01-08 10:20:00,92.63,92.75,92.34,92.47,89383.0,92.251,92.3705,91.9622,92.0916,89383.0
2025-01-08 10:30:00,92.5,93.01,92.49,92.76,68729.0,92.1215,92.6294,92.1115,92.3804,68729.0
2025-01-08 10:40:00,92.79,92.86,92.61,92.79,22445.0,92.4103,92.48,92.2311,92.4103,22445.0
2025-01-08 10:50:00,92.86,93.13,92.86,93.13,26446.0,92.48,92.7489,92.48,92.7489,26446.0
2025-01-08 11:00:00,93.09,93.11,92.73,92.98,23130.0,92.7091,92.729,92.3506,92.5995,23130.0
2025-01-08 11:10:00,93.02,93.1,92.89,93.01,21390.0,92.6394,92.719,92.5099,92.6294,21390.0
2025-01-08 11:20:00,93.12,93.21,93.0,93.0,6299.0,92.739,92.8286,92.6195,92.6195,6299.0
2025-01-08 11:30:00,93.05,93.46,93.04,93.43,34865.0,92.6693,93.0776,92.6593,93.0477,34865.0
2025-01-08 11:40:00,93.44,93.58,93.37,93.48,33781.0,93.0577,93.1971,92.9879,93.0975,33781.0
2025-01-08 11:50:00,93.46,93.48,93.36,93.42,6801.0,93.0776,93.0975,92.978,93.0377,6801.0
2025-01-08 12:00:00,93.43,93.43,92.95,92.98,13163.0,93.0477,93.0477,92.5697,92.5995,13163.0
2025-01-08 12:10:00,93.0,93.0,92.7,92.7,14046.0,92.6195,92.6195,92.3207,92.3207,14046.0
2025-01-08 12:20:00,92.8,92.82,92.18,92.22,30011.0,92.4203,92.4402,91.8028,91.8427,30011.0
2025-01-08 12:30:00,92.24,92.39,92.08,92.26,31306.0,91.8626,92.012,91.7032,91.8825,31306.0
2025-01-08 12:40:00,92.2,92.53,92.2,92.34,24462.0,91.8227,92.1514,91.8227,91.9622,24462.0
2025-01-08 12:50:00,92.46,92.73,92.4,92.72,11747.0,92.0817,92.3506,92.0219,92.3406,11747.0
2025-01-08 13:00:00,92.67,93.11,92.67,93.01,38754.0,92.2908,92.729,92.2908,92.6294,38754.0
2025-01-08 13:10:00,93.02,93.19,92.98,93.14,30918.0,92.6394,92.8087,92.5995,92.7589,30918.0
2025-01-08 13:20:00,93.13,93.47,93.02,93.35,39095.0,92.7489,93.0875,92.6394,92.968,39095.0
2025-01-08 13:30:00,93.32,93.43,93.21,93.43,22139.0,92.9381,93.0477,92.8286,93.0477,22139.0
2025-01-08 13:40:00,93.35,93.36,93.1,93.1,52077.0,92.968,92.978,92.719,92.719,52077.0
2025-01-08 13:50:00,93.11,93.11,92.66,92.94,41600.0,92.729,92.729,92.2809,92.5597,41600.0
2025-01-08 14:00:00,92.95,93.44,92.72,93.44,198412.0,92.5697,93.0577,92.3406,93.0577,198412.0
2025-01-08 14:10:00,93.44,93.46,93.01,93.38,69430.0,93.0577,93.0776,92.6294,92.9979,69430.0
2025-01-08 14:20:00,93.37,93.79,93.35,93.71,90509.0,92.9879,93.4062,92.968,93.3266,90509.0
2025-01-08 14:30:00,93.65,93.65,93.2,93.21,57085.0,93.2668,93.2668,92.8186,92.8286,57085.0
2025-01-08 14:40:00,93.17,93.26,93.04,93.19,124710.0,92.7888,92.8784,92.6593,92.8087,124710.0
2025-01-08 14:50:00,93.24,93.27,93.04,93.15,25717.0,92.8585,92.8884,92.6593,92.7688,25717.0
2025-01-08 15:00:00,93.15,93.3,93.1,93.11,40578.0,92.7688,92.9182,92.719,92.729,40578.0
2025-01-08 15:10:00,93.15,93.25,92.95,93.25,59407.0,92.7688,92.8684,92.5697,92.8684,59407.0
2025-01-08 15:20:00,93.25,93.39,93.22,93.34,19946.0,92.8684,93.0079,92.8386,92.9581,19946.0
2025-01-08 15:30:00,93.35,93.38,93.09,93.09,12133.0,92.968,92.9979,92.7091,92.7091,12133.0
2025-01-08 15:40:00,93.12,93.3,93.12,93.27,41822.0,92.739,92.9182,92.739,92.8884,41822.0
2025-01-08 15:50:00,93.28,93.54,93.27,93.4,159262.0,92.8983,93.1572,92.8884,93.0178,159262.0
2025-01-10 09:30:00,92.26,92.29,91.54,91.67,191828.0,91.8825,91.9124,91.1654,91.2949,191828.0
2025-01-10 09:40:00,91.62,91.89,91.18,91.3,117202.0,91.2451,91.514,90.8069,90.9264,117202.0
2025-01-10 09:50:00,91.26,91.4,91.13,91.34,95401.0,90.8866,91.026,90.7571,90.9663,95401.0
2025-01-10 10:00:00,91.33,91.33,90.23,90.29,1371128.0,90.9563,90.9563,89.8608,89.9205,1371128.0
2025-01-10 10:10:00,90.33,90.67,90.13,90.52,865197.0,89.9604,90.299,89.7612,90.1496,865197.0
2025-01-10 10:20:00,90.5,91.02,90.5,90.95,88102.0,90.1297,90.6476,90.1297,90.5778,88102.0
2025-01-10 10:30:00,90.98,91.27,90.88,91.25,59301.0,90.6077,90.8965,90.5081,90.8766,59301.0
2025-01-10 10:40:00,91.15,91.41,90.97,91.32,62304.0,90.777,91.036,90.5978,90.9463,62304.0
2025-01-10 10:50:00,91.28,91.29,90.7,90.74,43954.0,90.9065,90.9165,90.3289,90.3687,43954.0
2025-01-10 11:00:00,90.77,90.82,90.39,90.54,82866.0,90.3986,90.4484,90.0201,90.1695,82866.0
2025-01-10 11:10:00,90.48,90.57,90.33,90.33,34583.0,90.1098,90.1994,89.9604,89.9604,34583.0
2025-01-10 11:20:00,90.44,90.61,90.27,90.3,14711.0,90.0699,90.2392,89.9006,89.9305,14711.0
2025-01-10 11:30:00,90.27,90.43,90.02,90.14,57696.0,89.9006,90.06,89.6517,89.7712,57696.0
2025-01-10 11:40:00,90.18,90.64,90.18,90.36,62026.0,89.811,90.2691,89.811,89.9903,62026.0
2025-01-10 11:50:00,90.42,90.58,90.1,90.1,23587.0,90.05,90.2094,89.7313,89.7313,23587.0
2025-01-10 12:00:00,90.08,90.19,89.94,89.99,104336.0,89.7114,89.821,89.572,89.6218,104336.0
2025-01-10 12:10:00,90.03,90.28,90.0,90.27,39040.0,89.6616,89.9106,89.6317,89.9006,39040.0
2025-01-10 12:20:00,90.21,90.42,90.05,90.42,33432.0,89.8409,90.05,89.6815,90.05,33432.0
2025-01-10 12:30:00,90.42,90.64,90.39,90.6,10521.0,90.05,90.2691,90.0201,90.2293,10521.0
2025-01-10 12:40:00,90.6,90.81,90.6,90.78,37061.0,90.2293,90.4384,90.2293,90.4085,37061.0
2025-01-10 12:50:00,90.73,90.94,90.7,90.91,20120.0,90.3587,90.5679,90.3289,90.538,20120.0
2025-01-10 13:00:00,90.87,91.06,90.71,91.05,16902.0,90.4982,90.6874,90.3388,90.6774,16902.0
2025-01-10 13:10:00,91.05,91.17,90.97,91.12,31277.0,90.6774,90.7969,90.5978,90.7472,31277.0
2025-01-10 13:20:00,91.12,91.59,91.12,91.43,54750.0,90.7472,91.2152,90.7472,91.0559,54750.0
2025-01-10 13:30:00,91.43,91.56,91.25,91.52,26165.0,91.0559,91.1854,90.8766,91.1455,26165.0
2025-01-10 13:40:00,91.57,91.6,91.39,91.6,23118.0,91.1953,91.2252,91.016,91.2252,23118.0
2025-01-10 13:50:00,91.62,91.83,91.44,91.82,36164.0,91.2451,91.4542,91.0658,91.4443,36164.0
2025-01-10 14:00:00,91.81,91.82,91.02,91.02,20232.0,91.4343,91.4443,90.6476,90.6476,20232.0
2025-01-10 14:10:00,90.98,91.15,90.95,91.14,10964.0,90.6077,90.777,90.5778,90.7671,10964.0
2025-01-10 14:20:00,91.02,91.33,90.9,91.26,36906.0,90.6476,90.9563,90.5281,90.8866,36906.0
2025-01-10 14:30:00,91.21,91.21,90.95,91.08,17778.0,90.8368,90.8368,90.5778,90.7073,17778.0
2025-01-10 14:40:00,91.12,91.13,90.84,90.84,22257.0,90.7472,90.7571,90.4683,90.4683,22257.0
2025-01-10 14:50:00,90.81,91.17,90.8,91.04,65639.0,90.4384,90.7969,90.4285,90.6675,65639.0
2025-01-10 15:00:00,91.04,91.15,90.88,91.03,40279.0,90.6675,90.777,90.5081,90.6575,40279.0
2025-01-10 15:10:00,90.96,90.97,90.4,90.49,45154.0,90.5878,90.5978,90.0301,90.1197,45154.0
2025-01-10 15:20:00,90.55,90.63,90.45,90.53,55321.0,90.1795,90.2592,90.0799,90.1596,55321.0
2025-01-10 15:30:00,90.48,90.73,90.3,90.56,85676.0,90.1098,90.3587,89.9305,90.1894,85676.0
2025-01-10 15:40:00,90.54,90.67,90.41,90.48,29180.0,90.1695,90.299,90.0401,90.1098,29180.0
2025-01-10 15:50:00,90.4,90.73,90.35,90.55,108719.0,90.0301,90.3587,89.9803,90.1795,108719.0
2025-01-13 09:30:00,89.06,89.31,88.98,89.11,251596.0,88.6956,88.9446,88.6159,88.7454,251596.0
2025-01-13 09:40:00,89.01,89.42,88.94,89.29,55314.0,88.6458,89.0541,88.5761,88.9246,55314.0
2025-01-13 09:50:00,89.31,89.84,89.26,89.69,49868.0,88.9446,89.4724,88.8948,89.323,49868.0
2025-01-13 10:00:00,89.66,89.93,89.48,89.66,29328.0,89.2931,89.562,89.1139,89.2931,29328.0
2025-01-13 10:10:00,89.56,89.61,89.3,89.6,32844.0,89.1935,89.2433,88.9346,89.2334,32844.0
2025-01-13 10:20:00,89.61,89.73,89.13,89.16,31946.0,89.2433,89.3628,88.7653,88.7952,31946.0
2025-01-13 10:30:00,89.14,89.86,89.14,89.8,31209.0,88.7753,89.4923,88.7753,89.4326,31209.0
2025-01-13 10:40:00,89.84,90.11,89.72,90.07,61056.0,89.4724,89.7413,89.3529,89.7014,61056.0
2025-01-13 10:50:00,90.1,90.1,89.68,89.77,35909.0,89.7313,89.7313,89.313,89.4027,35909.0
2025-01-13 11:00:00,89.79,89.8,89.43,89.45,22877.0,89.4226,89.4326,89.0641,89.084,22877.0
2025-01-13 11:10:00,89.59,89.59,89.4,89.52,11566.0,89.2234,89.2234,89.0342,89.1537,11566.0
2025-01-13 11:20:00,89.5,89.64,89.39,89.44,35766.0,89.1338,89.2732,89.0242,89.074,35766.0
2025-01-13 11:30:00,89.43,89.72,89.36,89.36,41223.0,89.0641,89.3529,88.9944,88.9944,41223.0
2025-01-13 11:40:00,89.47,89.82,89.46,89.65,41254.0,89.1039,89.4525,89.0939,89.2832,41254.0
2025-01-13 11:50:00,89.65,89.66,89.1,89.15,41647.0,89.2832,89.2931,88.7354,88.7852,41647.0
2025-01-13 12:00:00,89.15,89.53,89.03,89.53,62907.0,88.7852,89.1637,88.6657,89.1637,62907.0
2025-01-13 12:10:00,89.51,89.82,89.51,89.81,19177.0,89.1437,89.4525,89.1437,89.4425,19177.0
2025-01-13 12:20:00,89.79,89.92,89.74,89.83,22317.0,89.4226,89.5521,89.3728,89.4624,22317.0
2025-01-13 12:30:00,89.8,89.9,89.73,89.73,5687.0,89.4326,89.5321,89.3628,89.3628,5687.0
2025-01-13 12:40:00,89.69,89.88,89.68,89.8,24529.0,89.323,89.5122,89.313,89.4326,24529.0
2025-01-13 12:50:00,89.84,90.24,89.84,90.22,28546.0,89.4724,89.8708,89.4724,89.8508,28546.0
2025-01-13 13:00:00,90.21,90.27,90.06,90.18,16635.0,89.8409,89.9006,89.6915,89.811,16635.0
2025-01-13 13:10:00,90.24,90.27,90.07,90.11,32493.0,89.8708,89.9006,89.7014,89.7413,32493.0
2025-01-13 13:20:00,90.1,90.28,90.04,90.28,9769.0,89.7313,89.9106,89.6716,89.9106,9769.0
2025-01-13 13:30:00,90.35,90.41,90.2,90.37,44561.0,89.9803,90.0401,89.8309,90.0002,44561.0
2025-01-13 13:40:00,90.37,90.46,90.2,90.43,48027.0,90.0002,90.0899,89.8309,90.06,48027.0
2025-01-13 13:50:00,90.42,90.45,90.21,90.37,23753.0,90.05,90.0799,89.8409,90.0002,23753.0
2025-01-13 14:00:00,90.39,90.42,90.21,90.28,13142.0,90.0201,90.05,89.8409,89.9106,13142.0
2025-01-13 14:10:00,90.27,90.38,90.12,90.12,20873.0,89.9006,90.0102,89.7512,89.7512,20873.0
2025-01-13 14:20:00,90.15,90.5,90.06,90.5,62034.0,89.7811,90.1297,89.6915,90.1297,62034.0
2025-01-13 14:30:00,90.47,90.55,90.29,90.52,30380.0,90.0998,90.1795,89.9205,90.1496,30380.0
2025-01-13 14:40:00,90.52,90.69,90.31,90.31,50749.0,90.1496,90.3189,89.9405,89.9405,50749.0
2025-01-13 14:50:00,90.29,90.58,90.29,90.52,40268.0,89.9205,90.2094,89.9205,90.1496,40268.0
2025-01-13 15:00:00,90.46,90.59,90.37,90.48,19583.0,90.0899,90.2193,90.0002,90.1098,19583.0
2025-01-13 15:10:00,90.5,90.66,90.44,90.66,9811.0,90.1297,90.289,90.0699,90.289,9811.0
2025-01-13 15:20:00,90.64,90.68,90.37,90.39,38708.0,90.2691,90.309,90.0002,90.0201,38708.0
2025-01-13 15:30:00,90.43,90.51,90.37,90.47,14945.0,90.06,90.1396,90.0002,90.0998,14945.0
2025-01-13 15:40:00,90.44,90.5,90.37,90.42,40416.0,90.0699,90.1297,90.0002,90.05,40416.0
2025-01-13 15:50:00,90.44,90.93,90.42,90.85,133587.0,90.0699,90.5579,90.05,90.4783,133587.0
2025-01-14 09:30:00,91.72,91.86,91.4,91.83,164878.0,91.3447,91.4841,91.026,91.4542,164878.0
2025-01-14 09:40:00,91.87,91.92,91.41,91.61,68575.0,91.4941,91.5439,91.036,91.2351,68575.0
2025-01-14 09:50:00,91.63,91.63,90.98,91.08,54881.0,91.2551,91.2551,90.6077,90.7073,54881.0
2025-01-14 10:00:00,91.1,91.7,91.08,91.54,71612.0,90.7272,91.3248,90.7073,91.1654,71612.0
2025-01-14 10:10:00,91.52,91.81,91.5,91.63,187841.0,91.1455,91.4343,91.1256,91.2551,187841.0
2025-01-14 10:20:00,91.63,91.64,91.28,91.39,50707.0,91.2551,91.265,90.9065,91.016,50707.0
2025-01-14 10:30:00,91.4,91.42,91.08,91.08,35567.0,91.026,91.0459,90.7073,90.7073,35567.0
2025-01-14 10:40:00,91.12,91.49,91.04,91.19,17136.0,90.7472,91.1156,90.6675,90.8169,17136.0
2025-01-14 10:50:00,91.17,91.22,90.95,90.95,25868.0,90.7969,90.8467,90.5778,90.5778,25868.0
2025-01-14 11:00:00,90.93,90.93,90.43,90.73,100815.0,90.5579,90.5579,90.06,90.3587,100815.0
2025-01-14 11:10:00,90.69,90.77,90.53,90.62,42730.0,90.3189,90.3986,90.1596,90.2492,42730.0
2025-01-14 11:20:00,90.63,90.96,90.62,90.65,57439.0,90.2592,90.5878,90.2492,90.2791,57439.0
2025-01-14 11:30:00,90.7,90.78,90.45,90.52,26131.0,90.3289,90.4085,90.0799,90.1496,26131.0
2025-01-14 11:40:00,90.58,90.59,90.15,90.22,95160.0,90.2094,90.2193,89.7811,89.8508,95160.0
2025-01-14 11:50:00,90.22,90.3,89.99,89.99,69679.0,89.8508,89.9305,89.6218,89.6218,69679.0
2025-01-14 12:00:00,89.97,90.26,89.92,90.18,65622.0,89.6019,89.8907,89.5521,89.811,65622.0
2025-01-14 12:10:00,90.18,90.4,90.17,90.23,48915.0,89.811,90.0301,89.801,89.8608,48915.0
2025-01-14 12:20:00,90.27,90.35,90.08,90.27,61230.0,89.9006,89.9803,89.7114,89.9006,61230.0
2025-01-14 12:30:00,90.27,90.27,89.87,90.16,34931.0,89.9006,89.9006,89.5023,89.7911,34931.0
2025-01-14 12:40:00,90.15,90.46,90.15,90.37,40429.0,89.7811,90.0899,89.7811,90.0002,40429.0
2025-01-14 12:50:00,90.38,90.54,90.31,90.45,23877.0,90.0102,90.1695,89.9405,90.0799,23877.0
2025-01-14 13:00:00,90.42,90.67,90.41,90.6,54598.0,90.05,90.299,90.0401,90.2293,54598.0
2025-01-14 13:10:00,90.63,90.83,90.55,90.75,28489.0,90.2592,90.4583,90.1795,90.3787,28489.0
2025-01-14 13:20:00,90.73,91.05,90.72,91.02,14545.0,90.3587,90.6774,90.3488,90.6476,14545.0
2025-01-14 13:30:00,91.0,91.17,90.94,91.17,37924.0,90.6276,90.7969,90.5679,90.7969,37924.0
2025-01-14 13:40:00,91.16,91.43,91.16,91.41,28336.0,90.787,91.0559,90.787,91.036,28336.0
2025-01-14 13:50:00,91.42,91.53,91.4,91.48,49620.0,91.0459,91.1555,91.026,91.1057,49620.0
2025-01-14 14:00:00,91.47,91.5,91.31,91.41,42230.0,91.0957,91.1256,90.9364,91.036,42230.0
2025-01-14 14:10:00,91.42,91.54,91.28,91.48,18026.0,91.0459,91.1654,90.9065,91.1057,18026.0
2025-01-14 14:20:00,91.49,91.55,91.33,91.33,48491.0,91.1156,91.1754,90.9563,90.9563,48491.0
2025-01-14 14:30:00,91.33,91.54,91.28,91.47,26553.0,90.9563,91.1654,90.9065,91.0957,26553.0
2025-01-14 14:40:00,91.47,91.47,91.24,91.25,23173.0,91.0957,91.0957,90.8667,90.8766,23173.0
2025-01-14 14:50:00,91.26,91.26,90.48,90.54,64415.0,90.8866,90.8866,90.1098,90.1695,64415.0
2025-01-14 15:00:00,90.55,90.64,90.05,90.25,99040.0,90.1795,90.2691,89.6815,89.8807,99040.0
2025-01-14 15:10:00,90.25,90.45,90.14,90.37,68430.0,89.8807,90.0799,89.7712,90.0002,68430.0
2025-01-14 15:20:00,90.39,90.56,90.25,90.53,160394.0,90.0201,90.1894,89.8807,90.1596,160394.0
2025-01-14 15:30:00,90.56,90.63,90.28,90.28,62739.0,90.1894,90.2592,89.9106,89.9106,62739.0
2025-01-14 15:40:00,90.29,90.69,90.24,90.57,153350.0,89.9205,90.3189,89.8708,90.1994,153350.0
2025-01-14 15:50:00,90.57,91.08,90.55,91.06,161326.0,90.1994,90.7073,90.1795,90.6874,161326.0
2025-01-15 09:30:00,93.6,93.79,93.23,93.53,241060.0,93.217,93.4062,92.8485,93.1473,241060.0
2025-01-15 09:40:00,93.56,94.16,93.55,94.15,157091.0,93.1772,93.7747,93.1672,93.7648,157091.0
2025-01-15 09:50:00,94.14,94.14,93.79,94.05,89505.0,93.7548,93.7548,93.4062,93.6652,89505.0
2025-01-15 10:00:00,94.11,94.25,93.98,94.15,71280.0,93.7249,93.8643,93.5954,93.7648,71280.0
2025-01-15 10:10:00,94.15,94.41,94.12,94.38,54600.0,93.7648,94.0237,93.7349,93.9938,54600.0
2025-01-15 10:20:00,94.36,94.36,94.14,94.23,42306.0,93.9739,93.9739,93.7548,93.8444,42306.0
2025-01-15 10:30:00,94.24,94.28,93.9,94.02,38553.0,93.8544,93.8942,93.5158,93.6353,38553.0
2025-01-15 10:40:00,93.99,94.14,93.86,93.89,47629.0,93.6054,93.7548,93.4759,93.5058,47629.0
2025-01-15 10:50:00,93.89,94.07,93.82,93.84,44140.0,93.5058,93.6851,93.4361,93.456,44140.0
2025-01-15 11:00:00,93.85,94.1,93.81,93.89,35025.0,93.466,93.715,93.4261,93.5058,35025.0
2025-01-15 11:10:00,93.93,94.01,93.75,93.84,41643.0,93.5457,93.6253,93.3664,93.456,41643.0
2025-01-15 11:20:00,93.86,94.04,93.72,93.8,31147.0,93.4759,93.6552,93.3365,93.4162,31147.0
2025-01-15 11:30:00,93.77,93.77,93.38,93.56,109750.0,93.3863,93.3863,92.9979,93.1772,109750.0
2025-01-15 11:40:00,93.58,93.61,93.41,93.49,20141.0,93.1971,93.227,93.0278,93.1075,20141.0
2025-01-15 11:50:00,93.48,93.53,93.33,93.5,31218.0,93.0975,93.1473,92.9481,93.1174,31218.0
2025-01-15 12:00:00,93.49,93.78,93.46,93.73,53214.0,93.1075,93.3963,93.0776,93.3465,53214.0
2025-01-15 12:10:00,93.76,93.92,93.7,93.71,51415.0,93.3763,93.5357,93.3166,93.3266,51415.0
2025-01-15 12:20:00,93.71,93.84,93.64,93.83,22218.0,93.3266,93.456,93.2568,93.4461,22218.0
2025-01-15 12:30:00,93.84,94.04,93.82,94.03,38930.0,93.456,93.6552,93.4361,93.6452,38930.0
2025-01-15 12:40:00,94.04,94.09,94.02,94.06,38538.0,93.6552,93.705,93.6353,93.6751,38538.0
2025-01-15 12:50:00,94.03,94.03,93.77,93.78,24124.0,93.6452,93.6452,93.3863,93.3963,24124.0
2025-01-15 13:00:00,93.82,94.05,93.82,93.93,39823.0,93.4361,93.6652,93.4361,93.5457,39823.0
2025-01-15 13:10:00,93.93,94.1,93.92,94.1,15481.0,93.5457,93.715,93.5357,93.715,15481.0
2025-01-15 13:20:00,94.11,94.18,94.07,94.18,10062.0,93.7249,93.7946,93.6851,93.7946,10062.0
2025-01-15 13:30:00,94.2,94.27,94.1,94.17,39503.0,93.8145,93.8843,93.715,93.7847,39503.0
2025-01-15 13:40:00,94.15,94.26,94.14,94.2,24242.0,93.7648,93.8743,93.7548,93.8145,24242.0
2025-01-15 13:50:00,94.25,94.31,94.25,94.27,13070.0,93.8643,93.9241,93.8643,93.8843,13070.0
2025-01-15 14:00:00,94.29,94.34,94.27,94.31,20742.0,93.9042,93.954,93.8843,93.9241,20742.0
2025-01-15 14:10:00,94.31,94.37,94.28,94.32,24938.0,93.9241,93.9839,93.8942,93.9341,24938.0
2025-01-15 14:20:00,94.34,94.46,94.25,94.46,46102.0,93.954,94.0735,93.8643,94.0735,46102.0
2025-01-15 14:30:00,94.49,94.63,94.46,94.63,23841.0,94.1034,94.2428,94.0735,94.2428,23841.0
2025-01-15 14:40:00,94.63,94.65,94.45,94.48,31916.0,94.2428,94.2627,94.0635,94.0934,31916.0
2025-01-15 14:50:00,94.48,94.58,94.43,94.54,16857.0,94.0934,94.193,94.0436,94.1532,16857.0
2025-01-15 15:00:00,94.56,94.6,94.54,94.57,12256.0,94.1731,94.2129,94.1532,94.183,12256.0
2025-01-15 15:10:00,94.58,94.65,94.58,94.62,17364.0,94.193,94.2627,94.193,94.2328,17364.0
2025-01-15 15:20:00,94.62,94.72,94.59,94.64,32005.0,94.2328,94.3324,94.203,94.2527,32005.0
2025-01-15 15:30:00,94.63,94.67,94.5,94.54,27291.0,94.2428,94.2826,94.1133,94.1532,27291.0
2025-01-15 15:40:00,94.55,94.63,94.47,94.53,59132.0,94.1631,94.2428,94.0834,94.1432,59132.0
2025-01-15 15:50:00,94.53,94.53,94.33,94.33,181576.0,94.1432,94.1432,93.944,93.944,181576.0
2025-01-16 09:30:00,94.78,94.8,94.52,94.73,113844.0,94.3922,94.4121,94.1332,94.3424,113844.0
2025-01-16 09:40:00,94.75,94.81,94.16,94.23,65762.0,94.3623,94.4221,93.7747,93.8444,65762.0
2025-01-16 09:50:00,94.25,94.4,94.11,94.12,27495.0,93.8643,94.0137,93.7249,93.7349,27495.0
2025-01-16 10:00:00,94.1,94.44,93.89,94.4,69550.0,93.715,94.0536,93.5058,94.0137,69550.0
2025-01-16 10:10:00,94.35,94.46,94.07,94.27,45143.0,93.9639,94.0735,93.6851,93.8843,45143.0
2025-01-16 10:20:00,94.28,94.37,94.1,94.15,20995.0,93.8942,93.9839,93.715,93.7648,20995.0
2025-01-16 10:30:00,94.18,94.43,94.14,94.42,34860.0,93.7946,94.0436,93.7548,94.0336,34860.0
2025-01-16 10:40:00,94.3,94.3,94.05,94.2,14439.0,93.9141,93.9141,93.6652,93.8145,14439.0
2025-01-16 10:50:00,94.25,94.55,94.24,94.55,21348.0,93.8643,94.1631,93.8544,94.1631,21348.0
2025-01-16 11:00:00,94.55,94.84,94.54,94.8,44846.0,94.1631,94.4519,94.1532,94.4121,44846.0
2025-01-16 11:10:00,94.79,94.79,94.36,94.5,17694.0,94.4021,94.4021,93.9739,94.1133,17694.0
2025-01-16 11:20:00,94.45,94.55,94.3,94.53,14302.0,94.0635,94.1631,93.9141,94.1432,14302.0
2025-01-16 11:30:00,94.52,94.56,94.27,94.28,19602.0,94.1332,94.1731,93.8843,93.8942,19602.0
2025-01-16 11:40:00,94.29,94.36,94.06,94.32,35627.0,93.9042,93.9739,93.6751,93.9341,35627.0
2025-01-16 11:50:00,94.32,94.58,94.31,94.57,15432.0,93.9341,94.193,93.9241,94.183,15432.0
2025-01-16 12:00:00,94.52,94.62,94.52,94.56,9635.0,94.1332,94.2328,94.1332,94.1731,9635.0
2025-01-16 12:10:00,94.58,94.61,94.37,94.46,14364.0,94.193,94.2229,93.9839,94.0735,14364.0
2025-01-16 12:20:00,94.44,94.65,94.36,94.59,12544.0,94.0536,94.2627,93.9739,94.203,12544.0
2025-01-16 12:30:00,94.65,94.65,94.4,94.46,2583.0,94.2627,94.2627,94.0137,94.0735,2583.0
2025-01-16 12:40:00,94.42,94.52,94.4,94.41,10414.0,94.0336,94.1332,94.0137,94.0237,10414.0
2025-01-16 12:50:00,94.44,94.5,94.35,94.5,7104.0,94.0536,94.1133,93.9639,94.1133,7104.0
2025-01-16 13:00:00,94.5,94.5,94.42,94.44,6154.0,94.1133,94.1133,94.0336,94.0536,6154.0
2025-01-16 13:10:00,94.51,94.53,94.33,94.34,14167.0,94.1233,94.1432,93.944,93.954,14167.0
2025-01-16 13:20:00,94.4,94.4,94.14,94.15,9167.0,94.0137,94.0137,93.7548,93.7648,9167.0
2025-01-16 13:30:00,94.14,94.18,93.98,94.01,23915.0,93.7548,93.7946,93.5954,93.6253,23915.0
2025-01-16 13:40:00,94.06,94.09,93.75,93.89,51938.0,93.6751,93.705,93.3664,93.5058,51938.0
2025-01-16 13:50:00,93.87,94.05,93.84,93.91,11255.0,93.4859,93.6652,93.456,93.5257,11255.0
2025-01-16 14:00:00,93.89,94.16,93.8,94.08,28653.0,93.5058,93.7747,93.4162,93.695,28653.0
2025-01-16 14:10:00,94.11,94.21,94.08,94.18,28219.0,93.7249,93.8245,93.695,93.7946,28219.0
2025-01-16 14:20:00,94.18,94.27,93.99,94.24,12329.0,93.7946,93.8843,93.6054,93.8544,12329.0
2025-01-16 14:30:00,94.24,94.35,94.17,94.34,19746.0,93.8544,93.9639,93.7847,93.954,19746.0
2025-01-16 14:40:00,94.29,94.32,94.27,94.29,11056.0,93.9042,93.9341,93.8843,93.9042,11056.0
2025-01-16 14:50:00,94.29,94.43,94.16,94.39,27115.0,93.9042,94.0436,93.7747,94.0038,27115.0
2025-01-16 15:00:00,94.39,94.51,94.38,94.49,5488.0,94.0038,94.1233,93.9938,94.1034,5488.0
2025-01-16 15:10:00,94.45,94.48,94.19,94.23,8264.0,94.0635,94.0934,93.8046,93.8444,8264.0
2025-01-16 15:20:00,94.16,94.23,94.07,94.22,26330.0,93.7747,93.8444,93.6851,93.8345,26330.0
2025-01-16 15:30:00,94.27,94.34,94.24,94.3,51062.0,93.8843,93.954,93.8544,93.9141,51062.0
2025-01-16 15:40:00,94.29,94.44,94.27,94.34,50224.0,93.9042,94.0536,93.8843,93.954,50224.0
2025-01-16 15:50:00,94.33,94.43,93.92,93.99,145207.0,93.944,94.0436,93.5357,93.6054,145207.0
2025-01-17 09:30:00,95.62,95.68,95.29,95.35,168774.0,95.2287,95.2885,94.9001,94.9598,168774.0
2025-01-17 09:40:00,95.38,95.61,95.18,95.6,73885.0,94.9897,95.2188,94.7905,95.2088,73885.0
2025-01-17 09:50:00,95.62,95.7,95.32,95.4,67973.0,95.2287,95.3084,94.93,95.0096,67973.0
2025-01-17 10:00:00,95.41,95.79,95.39,95.54,82936.0,95.0196,95.398,94.9997,95.1491,82936.0
2025-01-17 10:10:00,95.55,95.73,95.51,95.69,37411.0,95.159,95.3383,95.1192,95.2985,37411.0
2025-01-17 10:20:00,95.68,95.69,95.33,95.63,101614.0,95.2885,95.2985,94.9399,95.2387,101614.0
2025-01-17 10:30:00,95.69,95.82,95.59,95.79,92568.0,95.2985,95.4279,95.1989,95.398,92568.0
2025-01-17 10:40:00,95.8,95.85,95.72,95.81,33647.0,95.408,95.4578,95.3283,95.418,33647.0
2025-01-17 10:50:00,95.86,96.0,95.81,95.98,54890.0,95.4678,95.6072,95.418,95.5873,54890.0
2025-01-17 11:00:00,95.97,96.04,95.87,95.98,15986.0,95.5773,95.647,95.4777,95.5873,15986.0
2025-01-17 11:10:00,95.97,96.07,95.93,96.02,32774.0,95.5773,95.6769,95.5375,95.6271,32774.0
2025-01-17 11:20:00,96.05,96.28,96.04,96.18,49144.0,95.657,95.886,95.647,95.7864,49144.0
2025-01-17 11:30:00,96.19,96.23,95.99,96.15,34813.0,95.7964,95.8362,95.5972,95.7566,34813.0
2025-01-17 11:40:00,96.14,96.17,96.05,96.11,16231.0,95.7466,95.7765,95.657,95.7167,16231.0
2025-01-17 11:50:00,96.12,96.15,95.99,96.05,22003.0,95.7267,95.7566,95.5972,95.657,22003.0
2025-01-17 12:00:00,96.0,96.05,95.89,96.05,29659.0,95.6072,95.657,95.4976,95.657,29659.0
2025-01-17 12:10:00,96.07,96.17,96.03,96.17,18190.0,95.6769,95.7765,95.6371,95.7765,18190.0
2025-01-17 12:20:00,96.19,96.27,96.18,96.25,12017.0,95.7964,95.8761,95.7864,95.8562,12017.0
2025-01-17 12:30:00,96.26,96.29,96.15,96.28,22503.0,95.8661,95.896,95.7566,95.886,22503.0
2025-01-17 12:40:00,96.22,96.26,96.2,96.26,6730.0,95.8263,95.8661,95.8064,95.8661,6730.0
2025-01-17 12:50:00,96.25,96.25,96.13,96.23,4759.0,95.8562,95.8562,95.7367,95.8362,4759.0
2025-01-17 13:00:00,96.2,96.28,96.12,96.21,23647.0,95.8064,95.886,95.7267,95.8163,23647.0
2025-01-17 13:10:00,96.25,96.34,96.25,96.32,37393.0,95.8562,95.9458,95.8562,95.9259,37393.0
2025-01-17 13:20:00,96.33,96.37,96.26,96.27,22530.0,95.9358,95.9757,95.8661,95.8761,22530.0
2025-01-17 13:30:00,96.26,96.3,96.17,96.27,36393.0,95.8661,95.906,95.7765,95.8761,36393.0
2025-01-17 13:40:00,96.27,96.28,96.11,96.15,57307.0,95.8761,95.886,95.7167,95.7566,57307.0
2025-01-17 13:50:00,96.13,96.13,96.0,96.12,38926.0,95.7367,95.7367,95.6072,95.7267,38926.0
2025-01-17 14:00:00,96.13,96.15,95.99,96.06,19806.0,95.7367,95.7566,95.5972,95.6669,19806.0
2025-01-17 14:10:00,96.02,96.09,95.96,95.96,3734.0,95.6271,95.6968,95.5673,95.5673,3734.0
2025-01-17 14:20:00,95.98,96.16,95.98,96.09,12071.0,95.5873,95.7665,95.5873,95.6968,12071.0
2025-01-17 14:30:00,96.07,96.16,96.05,96.12,5180.0,95.6769,95.7665,95.657,95.7267,5180.0
2025-01-17 14:40:00,96.11,96.13,96.08,96.08,3289.0,95.7167,95.7367,95.6869,95.6869,3289.0
2025-01-17 14:50:00,96.07,96.07,95.94,96.01,8004.0,95.6769,95.6769,95.5474,95.6171,8004.0
2025-01-17 15:00:00,96.0,96.0,95.8,95.98,29132.0,95.6072,95.6072,95.408,95.5873,29132.0
2025-01-17 15:10:00,95.98,96.04,95.95,96.04,15742.0,95.5873,95.647,95.5574,95.647,15742.0
2025-01-17 15:20:00,96.02,96.08,95.94,95.97,27204.0,95.6271,95.6869,95.5474,95.5773,27204.0
2025-01-17 15:30:00,95.97,96.12,95.95,96.08,37213.0,95.5773,95.7267,95.5574,95.6869,37213.0
2025-01-17 15:40:00,96.07,96.08,95.99,96.01,23209.0,95.6769,95.6869,95.5972,95.6171,23209.0
2025-01-17 15:50:00,96.0,96.1,95.73,95.8,174126.0,95.6072,95.7068,95.3383,95.408,174126.0
2025-01-21 09:30:00,96.78,96.93,96.58,96.61,841001.0,96.384,96.5334,96.1848,96.2147,841001.0
2025-01-21 09:40:00,96.57,97.04,96.44,96.83,398956.0,96.1749,96.6429,96.0454,96.4338,398956.0
2025-01-21 09:50:00,96.87,96.99,96.42,96.7,70529.0,96.4736,96.5931,96.0255,96.3043,70529.0
2025-01-21 10:00:00,96.7,96.73,96.43,96.65,22696.0,96.3043,96.3342,96.0354,96.2545,22696.0
2025-01-21 10:10:00,96.62,96.64,96.13,96.55,126163.0,96.2246,96.2446,95.7367,96.1549,126163.0
2025-01-21 10:20:00,96.53,96.68,96.4,96.66,29232.0,96.135,96.2844,96.0055,96.2645,29232.0
2025-01-21 10:30:00,96.67,96.7,96.48,96.53,42779.0,96.2744,96.3043,96.0852,96.135,42779.0
2025-01-21 10:40:00,96.63,96.73,96.48,96.54,40810.0,96.2346,96.3342,96.0852,96.145,40810.0
2025-01-21 10:50:00,96.51,96.74,96.41,96.68,49545.0,96.1151,96.3442,96.0155,96.2844,49545.0
2025-01-21 11:00:00,96.66,96.84,96.52,96.81,27697.0,96.2645,96.4437,96.1251,96.4139,27697.0
2025-01-21 11:10:00,96.78,96.83,96.71,96.77,26320.0,96.384,96.4338,96.3143,96.374,26320.0
2025-01-21 11:20:00,96.78,96.87,96.76,96.83,26331.0,96.384,96.4736,96.3641,96.4338,26331.0
2025-01-21 11:30:00,96.84,96.89,96.7,96.7,10007.0,96.4437,96.4935,96.3043,96.3043,10007.0
2025-01-21 11:40:00,96.75,96.83,96.64,96.83,15518.0,96.3541,96.4338,96.2446,96.4338,15518.0
2025-01-21 11:50:00,96.81,97.02,96.79,97.01,26959.0,96.4139,96.623,96.394,96.6131,26959.0
2025-01-21 12:00:00,96.95,97.02,96.91,97.01,10378.0,96.5533,96.623,96.5135,96.6131,10378.0
2025-01-21 12:10:00,97.04,97.04,96.86,96.9,21357.0,96.6429,96.6429,96.4637,96.5035,21357.0
2025-01-21 12:20:00,96.94,97.11,96.86,97.07,44427.0,96.5433,96.7126,96.4637,96.6728,44427.0
2025-01-21 12:30:00,97.06,97.2,97.05,97.13,66564.0,96.6628,96.8023,96.6529,96.7326,66564.0
2025-01-21 12:40:00,97.17,97.25,97.16,97.23,12046.0,96.7724,96.8521,96.7624,96.8322,12046.0
2025-01-21 12:50:00,97.23,97.36,97.23,97.35,25630.0,96.8322,96.9616,96.8322,96.9517,25630.0
2025-01-21 13:00:00,97.34,97.36,97.24,97.34,21603.0,96.9417,96.9616,96.8421,96.9417,21603.0
2025-01-21 13:10:00,97.36,97.48,97.32,97.43,18723.0,96.9616,97.0811,96.9218,97.0313,18723.0
2025-01-21 13:20:00,97.42,97.44,97.35,97.39,12160.0,97.0214,97.0413,96.9517,96.9915,12160.0
2025-01-21 13:30:00,97.41,97.43,97.37,97.39,11496.0,97.0114,97.0313,96.9716,96.9915,11496.0
2025-01-21 13:40:00,97.4,97.42,97.28,97.31,7872.0,97.0015,97.0214,96.8819,96.9118,7872.0
2025-01-21 13:50:00,97.36,97.42,97.34,97.4,19944.0,96.9616,97.0214,96.9417,97.0015,19944.0
2025-01-21 14:00:00,97.4,97.44,97.33,97.42,32114.0,97.0015,97.0413,96.9317,97.0214,32114.0
2025-01-21 14:10:00,97.42,97.47,97.23,97.27,27088.0,97.0214,97.0712,96.8322,96.872,27088.0
2025-01-21 14:20:00,97.26,97.37,97.18,97.33,19571.0,96.862,96.9716,96.7824,96.9317,19571.0
2025-01-21 14:30:00,97.31,97.31,97.13,97.18,15212.0,96.9118,96.9118,96.7326,96.7824,15212.0
2025-01-21 14:40:00,97.17,97.26,97.13,97.14,13579.0,96.7724,96.862,96.7326,96.7425,13579.0
2025-01-21 14:50:00,97.15,97.24,97.11,97.23,5297.0,96.7525,96.8421,96.7126,96.8322,5297.0
2025-01-21 15:00:00,97.22,97.29,97.2,97.27,14801.0,96.8222,96.8919,96.8023,96.872,14801.0
2025-01-21 15:10:00,97.28,97.34,97.27,97.33,12748.0,96.8819,96.9417,96.872,96.9317,12748.0
2025-01-21 15:20:00,97.33,97.44,97.29,97.44,25768.0,96.9317,97.0413,96.8919,97.0413,25768.0
2025-01-21 15:30:00,97.43,97.44,97.25,97.4,53048.0,97.0313,97.0413,96.8521,97.0015,53048.0
2025-01-21 15:40:00,97.41,97.42,97.33,97.37,25018.0,97.0114,97.0214,96.9317,96.9716,25018.0
2025-01-21 15:50:00,97.37,97.5,97.34,97.49,78226.0,96.9716,97.101,96.9417,97.0911,78226.0
2025-01-22 09:30:00,98.45,98.48,98.3,98.36,165356.0,98.0472,98.077,97.8978,97.9575,165356.0
2025-01-22 09:40:00,98.36,98.48,98.31,98.48,40544.0,97.9575,98.077,97.9077,98.077,40544.0
2025-01-22 09:50:00,98.46,98.66,98.43,98.63,34471.0,98.0571,98.2563,98.0272,98.2264,34471.0
2025-01-22 10:00:00,98.64,98.7,98.48,98.7,87768.0,98.2364,98.2961,98.077,98.2961,87768.0
2025-01-22 10:10:00,98.67,98.81,98.67,98.79,69742.0,98.2663,98.4057,98.2663,98.3858,69742.0
2025-01-22 10:20:00,98.75,98.79,98.67,98.7,20327.0,98.3459,98.3858,98.2663,98.2961,20327.0
2025-01-22 10:30:00,98.73,98.82,98.66,98.79,83544.0,98.326,98.4156,98.2563,98.3858,83544.0
2025-01-22 10:40:00,98.77,98.8,98.74,98.77,8431.0,98.3658,98.3957,98.336,98.3658,8431.0
2025-01-22 10:50:00,98.76,98.76,98.64,98.65,42129.0,98.3559,98.3559,98.2364,98.2463,42129.0
2025-01-22 11:00:00,98.66,98.74,98.6,98.7,23613.0,98.2563,98.336,98.1965,98.2961,23613.0
2025-01-22 11:10:00,98.69,98.73,98.57,98.72,18270.0,98.2862,98.326,98.1667,98.3161,18270.0
2025-01-22 11:20:00,98.7,98.87,98.68,98.84,21702.0,98.2961,98.4654,98.2762,98.4356,21702.0
2025-01-22 11:30:00,98.87,99.0,98.87,98.99,45883.0,98.4654,98.5949,98.4654,98.5849,45883.0
2025-01-22 11:40:00,99.0,99.03,98.9,98.95,61262.0,98.5949,98.6248,98.4953,98.5451,61262.0
2025-01-22 11:50:00,99.0,99.06,98.97,99.01,40255.0,98.5949,98.6547,98.565,98.6049,40255.0
2025-01-22 12:00:00,99.04,99.05,99.0,99.05,15870.0,98.6347,98.6447,98.5949,98.6447,15870.0
2025-01-22 12:10:00,99.04,99.07,98.91,98.99,26350.0,98.6347,98.6646,98.5053,98.5849,26350.0
2025-01-22 12:20:00,99.0,99.01,98.95,98.98,9226.0,98.5949,98.6049,98.5451,98.575,9226.0
2025-01-22 12:30:00,98.98,99.02,98.97,98.98,7962.0,98.575,98.6148,98.565,98.575,7962.0
2025-01-22 12:40:00,98.98,98.98,98.92,98.95,7375.0,98.575,98.575,98.5152,98.5451,7375.0
2025-01-22 12:50:00,98.97,98.98,98.9,98.9,14145.0,98.565,98.575,98.4953,98.4953,14145.0
2025-01-22 13:00:00,98.91,98.93,98.86,98.93,15480.0,98.5053,98.5252,98.4555,98.5252,15480.0
2025-01-22 13:10:00,98.93,98.94,98.83,98.83,17231.0,98.5252,98.5352,98.4256,98.4256,17231.0
2025-01-22 13:20:00,98.84,98.92,98.78,98.82,22380.0,98.4356,98.5152,98.3758,98.4156,22380.0
2025-01-22 13:30:00,98.83,98.86,98.81,98.85,9923.0,98.4256,98.4555,98.4057,98.4455,9923.0
2025-01-22 13:40:00,98.87,98.98,98.87,98.97,20010.0,98.4654,98.575,98.4654,98.565,20010.0
2025-01-22 13:50:00,98.97,99.0,98.82,98.82,11389.0,98.565,98.5949,98.4156,98.4156,11389.0
2025-01-22 14:00:00,98.81,98.85,98.75,98.78,15004.0,98.4057,98.4455,98.3459,98.3758,15004.0
2025-01-22 14:10:00,98.78,98.83,98.78,98.83,6254.0,98.3758,98.4256,98.3758,98.4256,6254.0
2025-01-22 14:20:00,98.83,98.91,98.77,98.77,14168.0,98.4256,98.5053,98.3658,98.3658,14168.0
2025-01-22 14:30:00,98.75,98.85,98.73,98.84,24312.0,98.3459,98.4455,98.326,98.4356,24312.0
2025-01-22 14:40:00,98.87,98.93,98.81,98.93,17244.0,98.4654,98.5252,98.4057,98.5252,17244.0
2025-01-22 14:50:00,98.94,98.99,98.91,98.98,18538.0,98.5352,98.5849,98.5053,98.575,18538.0
2025-01-22 15:00:00,98.99,98.99,98.93,98.96,17935.0,98.5849,98.5849,98.5252,98.5551,17935.0
2025-01-22 15:10:00,98.96,98.96,98.89,98.9,25461.0,98.5551,98.5551,98.4854,98.4953,25461.0
2025-01-22 15:20:00,98.9,98.92,98.83,98.84,42361.0,98.4953,98.5152,98.4256,98.4356,42361.0
2025-01-22 15:30:00,98.83,98.9,98.76,98.78,38927.0,98.4256,98.4953,98.3559,98.3758,38927.0
2025-01-22 15:40:00,98.79,98.8,98.73,98.74,34149.0,98.3858,98.3957,98.326,98.336,34149.0
2025-01-22 15:50:00,98.71,98.75,98.55,98.57,145938.0,98.3061,98.3459,98.1467,98.1667,145938.0
2025-01-23 09:30:00,98.37,98.5,98.3,98.5,69194.0,97.9675,98.097,97.8978,98.097,69194.0
2025-01-23 09:40:00,98.48,98.54,98.43,98.53,57439.0,98.077,98.1368,98.0272,98.1268,57439.0
2025-01-23 09:50:00,98.51,98.55,98.44,98.52,38403.0,98.1069,98.1467,98.0372,98.1169,38403.0
2025-01-23 10:00:00,98.51,98.52,98.34,98.42,27508.0,98.1069,98.1169,97.9376,98.0173,27508.0
2025-01-23 10:10:00,98.43,98.49,98.39,98.45,20699.0,98.0272,98.087,97.9874,98.0472,20699.0
2025-01-23 10:20:00,98.45,98.49,98.36,98.36,23110.0,98.0472,98.087,97.9575,97.9575,23110.0
2025-01-23 10:30:00,98.37,98.58,98.37,98.57,49313.0,97.9675,98.1766,97.9675,98.1667,49313.0
2025-01-23 10:40:00,98.52,98.7,98.52,98.7,34241.0,98.1169,98.2961,98.1169,98.2961,34241.0
2025-01-23 10:50:00,98.69,98.76,98.68,98.74,9452.0,98.2862,98.3559,98.2762,98.336,9452.0
2025-01-23 11:00:00,98.77,98.89,98.73,98.74,18373.0,98.3658,98.4854,98.326,98.336,18373.0
2025-01-23 11:10:00,98.76,98.88,98.6,98.79,67033.0,98.3559,98.4754,98.1965,98.3858,67033.0
2025-01-23 11:20:00,98.85,98.96,98.81,98.88,23429.0,98.4455,98.5551,98.4057,98.4754,23429.0
2025-01-23 11:30:00,98.94,98.97,98.85,98.88,14928.0,98.5352,98.565,98.4455,98.4754,14928.0
2025-01-23 11:40:00,98.92,99.07,98.88,98.95,29757.0,98.5152,98.6646,98.4754,98.5451,29757.0
2025-01-23 11:50:00,99.0,99.0,98.82,98.89,14796.0,98.5949,98.5949,98.4156,98.4854,14796.0
2025-01-23 12:00:00,98.83,98.87,98.79,98.87,110710.0,98.4256,98.4654,98.3858,98.4654,110710.0
2025-01-23 12:10:00,98.84,98.92,98.84,98.9,4039.0,98.4356,98.5152,98.4356,98.4953,4039.0
2025-01-23 12:20:00,98.88,98.89,98.83,98.84,6184.0,98.4754,98.4854,98.4256,98.4356,6184.0
2025-01-23 12:30:00,98.85,98.85,98.76,98.81,15419.0,98.4455,98.4455,98.3559,98.4057,15419.0
2025-01-23 12:40:00,98.76,98.92,98.76,98.91,10601.0,98.3559,98.5152,98.3559,98.5053,10601.0
2025-01-23 12:50:00,98.9,99.01,98.9,99.01,26993.0,98.4953,98.6049,98.4953,98.6049,26993.0
2025-01-23 13:00:00,99.02,99.03,99.0,99.02,3819.0,98.6148,98.6248,98.5949,98.6148,3819.0
2025-01-23 13:10:00,99.05,99.16,99.04,99.15,13066.0,98.6447,98.7543,98.6347,98.7443,13066.0
2025-01-23 13:20:00,99.18,99.2,99.08,99.1,13261.0,98.7742,98.7941,98.6746,98.6945,13261.0
2025-01-23 13:30:00,99.13,99.19,99.13,99.16,3658.0,98.7244,98.7841,98.7244,98.7543,3658.0
2025-01-23 13:40:00,99.13,99.13,99.05,99.05,4769.0,98.7244,98.7244,98.6447,98.6447,4769.0
2025-01-23 13:50:00,99.05,99.06,99.03,99.04,1000.0,98.6447,98.6547,98.6248,98.6347,1000.0
2025-01-23 14:00:00,99.03,99.03,98.92,98.94,3467.0,98.6248,98.6248,98.5152,98.5352,3467.0
2025-01-23 14:10:00,98.94,98.94,98.89,98.94,9753.0,98.5352,98.5352,98.4854,98.5352,9753.0
2025-01-23 14:20:00,98.92,99.04,98.9,99.02,17430.0,98.5152,98.6347,98.4953,98.6148,17430.0
2025-01-23 14:30:00,99.07,99.09,99.03,99.03,3413.0,98.6646,98.6845,98.6248,98.6248,3413.0
2025-01-23 14:40:00,99.08,99.08,99.01,99.02,6098.0,98.6746,98.6746,98.6049,98.6148,6098.0
2025-01-23 14:50:00,99.04,99.11,99.04,99.09,2450.0,98.6347,98.7045,98.6347,98.6845,2450.0
2025-01-23 15:00:00,99.02,99.08,98.98,99.06,151668.0,98.6148,98.6746,98.575,98.6547,151668.0
2025-01-23 15:10:00,99.06,99.15,99.04,99.11,6042.0,98.6547,98.7443,98.6347,98.7045,6042.0
2025-01-23 15:20:00,99.13,99.2,99.07,99.13,36363.0,98.7244,98.7941,98.6646,98.7244,36363.0
2025-01-23 15:30:00,99.11,99.13,99.03,99.05,15249.0,98.7045,98.7244,98.6248,98.6447,15249.0
2025-01-23 15:40:00,99.04,99.16,99.01,99.12,72032.0,98.6347,98.7543,98.6049,98.7144,72032.0
2025-01-23 15:50:00,99.13,99.65,99.12,99.65,112946.0,98.7244,99.2422,98.7144,99.2422,112946.0
2025-01-24 09:30:00,99.66,99.79,99.61,99.74,109032.0,99.2522,99.3817,99.2024,99.3319,109032.0
2025-01-24 09:40:00,99.78,99.97,99.74,99.87,112510.0,99.3717,99.5609,99.3319,99.4613,112510.0
2025-01-24 09:50:00,99.86,99.89,99.73,99.84,63006.0,99.4514,99.4813,99.3219,99.4315,63006.0
2025-01-24 10:00:00,99.84,99.88,99.59,99.64,71264.0,99.4315,99.4713,99.1825,99.2323,71264.0
2025-01-24 10:10:00,99.66,99.68,99.53,99.62,61222.0,99.2522,99.2721,99.1227,99.2124,61222.0
2025-01-24 10:20:00,99.63,99.63,99.48,99.49,68167.0,99.2223,99.2223,99.0729,99.0829,68167.0
2025-01-24 10:30:00,99.5,99.6,99.42,99.45,31500.0,99.0929,99.1925,99.0132,99.0431,31500.0
2025-01-24 10:40:00,99.46,99.57,99.45,99.55,16668.0,99.053,99.1626,99.0431,99.1427,16668.0
2025-01-24 10:50:00,99.56,99.58,99.45,99.45,21588.0,99.1526,99.1725,99.0431,99.0431,21588.0
2025-01-24 11:00:00,99.44,99.6,99.43,99.58,18665.0,99.0331,99.1925,99.0231,99.1725,18665.0
2025-01-24 11:10:00,99.59,99.61,99.53,99.57,73598.0,99.1825,99.2024,99.1227,99.1626,73598.0
2025-01-24 11:20:00,99.6,99.67,99.59,99.67,32679.0,99.1925,99.2622,99.1825,99.2622,32679.0
2025-01-24 11:30:00,99.68,99.75,99.64,99.75,8918.0,99.2721,99.3418,99.2323,99.3418,8918.0
2025-01-24 11:40:00,99.71,99.79,99.71,99.78,11421.0,99.302,99.3817,99.302,99.3717,11421.0
2025-01-24 11:50:00,99.79,99.83,99.53,99.53,46359.0,99.3817,99.4215,99.1227,99.1227,46359.0
2025-01-24 12:00:00,99.56,99.66,99.49,99.61,18047.0,99.1526,99.2522,99.0829,99.2024,18047.0
2025-01-24 12:10:00,99.61,99.61,99.52,99.59,15857.0,99.2024,99.2024,99.1128,99.1825,15857.0
2025-01-24 12:20:00,99.6,99.73,99.5,99.54,32250.0,99.1925,99.3219,99.0929,99.1327,32250.0
2025-01-24 12:30:00,99.51,99.58,99.51,99.54,13164.0,99.1028,99.1725,99.1028,99.1327,13164.0
2025-01-24 12:40:00,99.52,99.55,99.5,99.5,14231.0,99.1128,99.1427,99.0929,99.0929,14231.0
2025-01-24 12:50:00,99.5,99.5,99.24,99.26,47171.0,99.0929,99.0929,98.8339,98.8538,47171.0
2025-01-24 13:00:00,99.25,99.35,99.23,99.24,12096.0,98.8439,98.9435,98.824,98.8339,12096.0
2025-01-24 13:10:00,99.22,99.28,99.08,99.24,44246.0,98.814,98.8738,98.6746,98.8339,44246.0
2025-01-24 13:20:00,99.24,99.29,99.2,99.2,5872.0,98.8339,98.8837,98.7941,98.7941,5872.0
2025-01-24 13:30:00,99.21,99.3,99.12,99.19,17034.0,98.804,98.8937,98.7144,98.7841,17034.0
2025-01-24 13:40:00,99.18,99.18,99.04,99.11,33422.0,98.7742,98.7742,98.6347,98.7045,33422.0
2025-01-24 13:50:00,99.1,99.14,98.81,98.9,81203.0,98.6945,98.7343,98.4057,98.4953,81203.0
2025-01-24 14:00:00,98.87,99.02,98.75,98.77,31471.0,98.4654,98.6148,98.3459,98.3658,31471.0
2025-01-24 14:10:00,98.77,98.87,98.71,98.75,58965.0,98.3658,98.4654,98.3061,98.3459,58965.0
2025-01-24 14:20:00,98.79,98.99,98.79,98.87,32276.0,98.3858,98.5849,98.3858,98.4654,32276.0
2025-01-24 14:30:00,98.89,98.94,98.84,98.89,10714.0,98.4854,98.5352,98.4356,98.4854,10714.0
2025-01-24 14:40:00,98.88,98.97,98.88,98.91,12879.0,98.4754,98.565,98.4754,98.5053,12879.0
2025-01-24 14:50:00,98.93,99.03,98.85,98.86,25385.0,98.5252,98.6248,98.4455,98.4555,25385.0
2025-01-24 15:00:00,98.87,99.0,98.85,98.88,490474.0,98.4654,98.5949,98.4455,98.4754,490474.0
2025-01-24 15:10:00,98.87,98.95,98.82,98.82,23476.0,98.4654,98.5451,98.4156,98.4156,23476.0
2025-01-24 15:20:00,98.83,98.87,98.74,98.74,48150.0,98.4256,98.4654,98.336,98.336,48150.0
2025-01-24 15:30:00,98.81,98.86,98.74,98.76,69204.0,98.4057,98.4555,98.336,98.3559,69204.0
2025-01-24 15:40:00,98.75,98.82,98.69,98.77,47595.0,98.3459,98.4156,98.2862,98.3658,47595.0
2025-01-24 15:50:00,98.78,99.11,98.78,99.04,181993.0,98.3758,98.7045,98.3758,98.6347,181993.0
2025-01-27 09:30:00,94.74,95.92,94.7,95.89,852738.0,94.3523,95.5275,94.3125,95.4976,852738.0
2025-01-27 09:40:00,95.86,95.87,95.54,95.8,105525.0,95.4678,95.4777,95.1491,95.408,105525.0
2025-01-27 09:50:00,95.75,96.0,95.68,96.0,91911.0,95.3582,95.6072,95.2885,95.6072,91911.0
2025-01-27 10:00:00,95.97,96.0,95.58,95.72,72862.0,95.5773,95.6072,95.1889,95.3283,72862.0
2025-01-27 10:10:00,95.7,95.83,95.35,95.42,46192.0,95.3084,95.4379,94.9598,95.0296,46192.0
2025-01-27 10:20:00,95.45,96.17,95.42,96.12,66618.0,95.0594,95.7765,95.0296,95.7267,66618.0
2025-01-27 10:30:00,96.03,96.27,96.02,96.18,36313.0,95.6371,95.8761,95.6271,95.7864,36313.0
2025-01-27 10:40:00,96.2,96.31,95.95,96.01,32249.0,95.8064,95.9159,95.5574,95.6171,32249.0
2025-01-27 10:50:00,96.01,96.21,95.8,95.8,184276.0,95.6171,95.8163,95.408,95.408,184276.0
2025-01-27 11:00:00,95.84,95.84,95.48,95.5,58778.0,95.4478,95.4478,95.0893,95.1092,58778.0
2025-01-27 11:10:00,95.54,95.75,95.51,95.62,49872.0,95.1491,95.3582,95.1192,95.2287,49872.0
2025-01-27 11:20:00,95.68,95.68,95.23,95.31,68508.0,95.2885,95.2885,94.8403,94.92,68508.0
2025-01-27 11:30:00,95.28,95.48,95.24,95.24,32647.0,94.8901,95.0893,94.8503,94.8503,32647.0
2025-01-27 11:40:00,95.25,95.68,95.23,95.56,35027.0,94.8603,95.2885,94.8403,95.169,35027.0
2025-01-27 11:50:00,95.53,95.6,95.26,95.4,34742.0,95.1391,95.2088,94.8702,95.0096,34742.0
2025-01-27 12:00:00,95.41,95.71,95.29,95.4,89459.0,95.0196,95.3184,94.9001,95.0096,89459.0
2025-01-27 12:10:00,95.38,95.63,95.37,95.43,21292.0,94.9897,95.2387,94.9798,95.0395,21292.0
2025-01-27 12:20:00,95.38,95.8,95.27,95.65,36244.0,94.9897,95.408,94.8802,95.2586,36244.0
2025-01-27 12:30:00,95.61,95.85,95.6,95.69,21939.0,95.2188,95.4578,95.2088,95.2985,21939.0
2025-01-27 12:40:00,95.74,95.74,95.43,95.43,16033.0,95.3482,95.3482,95.0395,95.0395,16033.0
2025-01-27 12:50:00,95.4,95.41,95.19,95.21,57948.0,95.0096,95.0196,94.8005,94.8204,57948.0
2025-01-27 13:00:00,95.22,95.37,95.18,95.25,13241.0,94.8304,94.9798,94.7905,94.8603,13241.0
2025-01-27 13:10:00,95.23,95.34,95.16,95.23,34080.0,94.8403,94.9499,94.7706,94.8403,34080.0
2025-01-27 13:20:00,95.27,95.33,95.14,95.14,39006.0,94.8802,94.9399,94.7507,94.7507,39006.0
2025-01-27 13:30:00,95.18,95.58,95.18,95.3,36903.0,94.7905,95.1889,94.7905,94.91,36903.0
2025-01-27 13:40:00,95.36,95.6,95.35,95.36,39201.0,94.9698,95.2088,94.9598,94.9698,39201.0
2025-01-27 13:50:00,95.35,95.51,95.29,95.33,21881.0,94.9598,95.1192,94.9001,94.9399,21881.0
2025-01-27 14:00:00,95.39,95.57,95.34,95.41,23099.0,94.9997,95.1789,94.9499,95.0196,23099.0
2025-01-27 14:10:00,95.41,95.74,95.41,95.74,29166.0,95.0196,95.3482,95.0196,95.3482,29166.0
2025-01-27 14:20:00,95.72,96.14,95.67,96.08,64058.0,95.3283,95.7466,95.2785,95.6869,64058.0
2025-01-27 14:30:00,96.07,96.07,95.77,95.92,57099.0,95.6769,95.6769,95.3781,95.5275,57099.0
2025-01-27 14:40:00,95.96,95.96,95.38,95.38,58003.0,95.5673,95.5673,94.9897,94.9897,58003.0
2025-01-27 14:50:00,95.36,95.56,95.23,95.45,52623.0,94.9698,95.169,94.8403,95.0594,52623.0
2025-01-27 15:00:00,95.46,95.6,95.24,95.54,40559.0,95.0694,95.2088,94.8503,95.1491,40559.0
2025-01-27 15:10:00,95.55,95.65,95.41,95.6,20195.0,95.159,95.2586,95.0196,95.2088,20195.0
2025-01-27 15:20:00,95.58,95.82,95.56,95.58,31496.0,95.1889,95.4279,95.169,95.1889,31496.0
2025-01-27 15:30:00,95.63,95.77,95.52,95.71,22667.0,95.2387,95.3781,95.1291,95.3184,22667.0
2025-01-27 15:40:00,95.71,95.96,95.66,95.83,100788.0,95.3184,95.5673,95.2686,95.4379,100788.0
2025-01-27 15:50:00,95.8,96.29,95.6,96.25,157401.0,95.408,95.896,95.2088,95.8562,157401.0
2025-01-28 09:30:00,96.61,96.64,96.02,96.1,87684.0,96.2147,96.2446,95.6271,95.7068,87684.0
2025-01-28 09:40:00,96.13,96.19,95.55,95.71,103163.0,95.7367,95.7964,95.159,95.3184,103163.0
2025-01-28 09:50:00,95.75,96.08,95.63,96.07,104392.0,95.3582,95.6869,95.2387,95.6769,104392.0
2025-01-28 10:00:00,96.06,96.62,96.04,96.42,97107.0,95.6669,96.2246,95.647,96.0255,97107.0
2025-01-28 10:10:00,96.41,96.76,96.41,96.75,41379.0,96.0155,96.3641,96.0155,96.3541,41379.0
2025-01-28 10:20:00,96.73,97.3,96.7,97.21,70068.0,96.3342,96.9019,96.3043,96.8122,70068.0
2025-01-28 10:30:00,97.19,97.24,97.0,97.2,52573.0,96.7923,96.8421,96.6031,96.8023,52573.0
2025-01-28 10:40:00,97.19,97.27,96.99,97.25,51427.0,96.7923,96.872,96.5931,96.8521,51427.0
2025-01-28 10:50:00,97.27,97.41,97.19,97.4,55795.0,96.872,97.0114,96.7923,97.0015,55795.0
2025-01-28 11:00:00,97.4,97.51,97.24,97.45,26537.0,97.0015,97.111,96.8421,97.0513,26537.0
2025-01-28 11:10:00,97.45,97.55,97.26,97.27,40730.0,97.0513,97.1508,96.862,96.872,40730.0
2025-01-28 11:20:00,97.27,97.27,96.75,96.87,44269.0,96.872,96.872,96.3541,96.4736,44269.0
2025-01-28 11:30:00,96.86,97.02,96.77,97.02,48963.0,96.4637,96.623,96.374,96.623,48963.0
2025-01-28 11:40:00,97.01,97.11,96.73,97.09,22824.0,96.6131,96.7126,96.3342,96.6927,22824.0
2025-01-28 11:50:00,97.09,97.24,96.75,97.23,27160.0,96.6927,96.8421,96.3541,96.8322,27160.0
2025-01-28 12:00:00,97.29,97.52,97.2,97.52,26495.0,96.8919,97.121,96.8023,97.121,26495.0
2025-01-28 12:10:00,97.55,97.66,97.5,97.61,30682.0,97.1508,97.2604,97.101,97.2106,30682.0
2025-01-28 12:20:00,97.56,97.68,97.56,97.59,50866.0,97.1608,97.2803,97.1608,97.1907,50866.0
2025-01-28 12:30:00,97.63,97.66,97.54,97.6,13304.0,97.2305,97.2604,97.1409,97.2006,13304.0
2025-01-28 12:40:00,97.59,97.6,97.48,97.52,18706.0,97.1907,97.2006,97.0811,97.121,18706.0
2025-01-28 12:50:00,97.58,97.73,97.55,97.64,42073.0,97.1807,97.3301,97.1508,97.2405,42073.0
2025-01-28 13:00:00,97.65,97.87,97.65,97.79,81280.0,97.2504,97.4695,97.2504,97.3899,81280.0
2025-01-28 13:10:00,97.81,97.96,97.81,97.94,21694.0,97.4098,97.5592,97.4098,97.5392,21694.0
2025-01-28 13:20:00,97.95,97.95,97.72,97.74,74617.0,97.5492,97.5492,97.3201,97.3401,74617.0
2025-01-28 13:30:00,97.76,97.84,97.68,97.69,42173.0,97.36,97.4397,97.2803,97.2903,42173.0
2025-01-28 13:40:00,97.7,97.7,97.55,97.7,62291.0,97.3002,97.3002,97.1508,97.3002,62291.0
2025-01-28 13:50:00,97.72,97.76,97.6,97.65,13353.0,97.3201,97.36,97.2006,97.2504,13353.0
2025-01-28 14:00:00,97.64,97.66,97.5,97.53,14420.0,97.2405,97.2604,97.101,97.1309,14420.0
2025-01-28 14:10:00,97.49,97.65,97.46,97.64,12613.0,97.0911,97.2504,97.0612,97.2405,12613.0
2025-01-28 14:20:00,97.64,97.75,97.63,97.71,47441.0,97.2405,97.35,97.2305,97.3102,47441.0
2025-01-28 14:30:00,97.73,97.88,97.73,97.87,63875.0,97.3301,97.4795,97.3301,97.4695,63875.0
2025-01-28 14:40:00,97.93,98.04,97.89,98.02,85985.0,97.5293,97.6388,97.4895,97.6189,85985.0
2025-01-28 14:50:00,98.02,98.11,98.0,98.07,40105.0,97.6189,97.7085,97.599,97.6687,40105.0
2025-01-28 15:00:00,98.04,98.04,97.94,97.98,16324.0,97.6388,97.6388,97.5392,97.5791,16324.0
2025-01-28 15:10:00,97.95,98.1,97.95,98.1,60927.0,97.5492,97.6986,97.5492,97.6986,60927.0
2025-01-28 15:20:00,98.1,98.13,98.02,98.05,127975.0,97.6986,97.7285,97.6189,97.6488,127975.0
2025-01-28 15:30:00,98.04,98.08,97.94,97.96,47514.0,97.6388,97.6787,97.5392,97.5592,47514.0
2025-01-28 15:40:00,97.98,98.1,97.89,97.91,64096.0,97.5791,97.6986,97.4895,97.5094,64096.0
2025-01-28 15:50:00,97.92,98.05,97.81,97.86,209016.0,97.5193,97.6488,97.4098,97.4596,209016.0
2025-01-29 09:30:00,97.6,97.66,97.33,97.46,72375.0,97.2006,97.2604,96.9317,97.0612,72375.0
2025-01-29 09:40:00,97.49,97.5,97.2,97.37,71852.0,97.0911,97.101,96.8023,96.9716,71852.0
2025-01-29 09:50:00,97.27,97.51,97.26,97.42,20953.0,96.872,97.111,96.862,97.0214,20953.0
2025-01-29 10:00:00,97.47,97.72,97.43,97.69,28950.0,97.0712,97.3201,97.0313,97.2903,28950.0
2025-01-29 10:10:00,97.65,97.69,97.33,97.45,26258.0,97.2504,97.2903,96.9317,97.0513,26258.0
2025-01-29 10:20:00,97.48,97.6,97.28,97.34,11128.0,97.0811,97.2006,96.8819,96.9417,11128.0
2025-01-29 10:30:00,97.4,97.45,97.3,97.41,12442.0,97.0015,97.0513,96.9019,97.0114,12442.0
2025-01-29 10:40:00,97.42,97.47,97.19,97.31,24078.0,97.0214,97.0712,96.7923,96.9118,24078.0
2025-01-29 10:50:00,97.35,97.43,97.26,97.31,18178.0,96.9517,97.0313,96.862,96.9118,18178.0
2025-01-29 11:00:00,97.31,97.4,97.14,97.24,21227.0,96.9118,97.0015,96.7425,96.8421,21227.0
2025-01-29 11:10:00,97.22,97.27,97.11,97.19,41402.0,96.8222,96.872,96.7126,96.7923,41402.0
2025-01-29 11:20:00,97.21,97.29,97.13,97.24,9598.0,96.8122,96.8919,96.7326,96.8421,9598.0
2025-01-29 11:30:00,97.14,97.34,97.06,97.06,17348.0,96.7425,96.9417,96.6628,96.6628,17348.0
2025-01-29 11:40:00,97.12,97.31,97.02,97.31,26987.0,96.7226,96.9118,96.623,96.9118,26987.0
2025-01-29 11:50:00,97.31,97.32,97.05,97.13,35240.0,96.9118,96.9218,96.6529,96.7326,35240.0
2025-01-29 12:00:00,97.11,97.43,97.11,97.34,21297.0,96.7126,97.0313,96.7126,96.9417,21297.0
2025-01-29 12:10:00,97.35,97.42,97.29,97.42,9806.0,96.9517,97.0214,96.8919,97.0214,9806.0
2025-01-29 12:20:00,97.42,97.5,97.38,97.39,44113.0,97.0214,97.101,96.9815,96.9915,44113.0
2025-01-29 12:30:00,97.4,97.45,97.32,97.32,9435.0,97.0015,97.0513,96.9218,96.9218,9435.0
2025-01-29 12:40:00,97.31,97.35,97.17,97.17,21110.0,96.9118,96.9517,96.7724,96.7724,21110.0
2025-01-29 12:50:00,97.14,97.18,97.02,97.07,17015.0,96.7425,96.7824,96.623,96.6728,17015.0
2025-01-29 13:00:00,97.09,97.11,96.28,96.92,125639.0,96.6927,96.7126,95.886,96.5234,125639.0
2025-01-29 13:10:00,96.93,96.97,96.68,96.85,23162.0,96.5334,96.5732,96.2844,96.4537,23162.0
2025-01-29 13:20:00,96.85,97.15,96.78,97.15,20285.0,96.4537,96.7525,96.384,96.7525,20285.0
2025-01-29 13:30:00,97.18,97.21,96.84,96.88,10118.0,96.7824,96.8122,96.4437,96.4836,10118.0
2025-01-29 13:40:00,96.88,97.09,96.86,97.08,4349.0,96.4836,96.6927,96.4637,96.6828,4349.0
2025-01-29 13:50:00,97.03,97.03,96.9,96.94,8974.0,96.633,96.633,96.5035,96.5433,8974.0
2025-01-29 14:00:00,96.85,96.92,96.38,96.54,143710.0,96.4537,96.5234,95.9856,96.145,143710.0
2025-01-29 14:10:00,96.55,96.55,96.15,96.28,104807.0,96.1549,96.1549,95.7566,95.886,104807.0
2025-01-29 14:20:00,96.32,96.41,96.2,96.22,23223.0,95.9259,96.0155,95.8064,95.8263,23223.0
2025-01-29 14:30:00,96.14,96.9,96.14,96.9,63626.0,95.7466,96.5035,95.7466,96.5035,63626.0
2025-01-29 14:40:00,96.87,97.39,96.82,97.18,55031.0,96.4736,96.9915,96.4238,96.7824,55031.0
2025-01-29 14:50:00,97.22,97.42,96.98,97.14,59493.0,96.8222,97.0214,96.5832,96.7425,59493.0
2025-01-29 15:00:00,97.12,97.24,96.73,96.96,75004.0,96.7226,96.8421,96.3342,96.5633,75004.0
2025-01-29 15:10:00,97.06,97.2,96.59,96.88,34037.0,96.6628,96.8023,96.1948,96.4836,34037.0
2025-01-29 15:20:00,96.93,97.58,96.91,97.48,53502.0,96.5334,97.1807,96.5135,97.0811,53502.0
2025-01-29 15:30:00,97.55,97.55,96.96,96.98,43615.0,97.1508,97.1508,96.5633,96.5832,43615.0
2025-01-29 15:40:00,96.98,97.18,96.84,96.97,88685.0,96.5832,96.7824,96.4437,96.5732,88685.0
2025-01-29 15:50:00,96.98,97.15,96.65,96.98,136662.0,96.5832,96.7525,96.2545,96.5832,136662.0
2025-01-30 09:30:00,97.67,97.85,97.47,97.82,116555.0,97.2704,97.4496,97.0712,97.4197,116555.0
2025-01-30 09:40:00,97.84,98.25,97.65,98.22,178100.0,97.4397,97.848,97.2504,97.8181,178100.0
2025-01-30 09:50:00,98.27,98.3,97.85,97.92,217793.0,97.8679,97.8978,97.4496,97.5193,217793.0
2025-01-30 10:00:00,97.97,97.97,97.39,97.56,112834.0,97.5691,97.5691,96.9915,97.1608,112834.0
2025-01-30 10:10:00,97.59,97.71,97.45,97.47,139634.0,97.1907,97.3102,97.0513,97.0712,139634.0
2025-01-30 10:20:00,97.5,97.65,97.15,97.22,115222.0,97.101,97.2504,96.7525,96.8222,115222.0
2025-01-30 10:30:00,97.2,97.59,97.05,97.59,64593.0,96.8023,97.1907,96.6529,97.1907,64593.0
2025-01-30 10:40:00,97.56,97.58,97.41,97.45,83577.0,97.1608,97.1807,97.0114,97.0513,83577.0
2025-01-30 10:50:00,97.45,97.46,96.87,96.88,141777.0,97.0513,97.0612,96.4736,96.4836,141777.0
2025-01-30 11:00:00,96.84,96.97,96.65,96.82,53383.0,96.4437,96.5732,96.2545,96.4238,53383.0
2025-01-30 11:10:00,96.86,96.94,96.62,96.86,35020.0,96.4637,96.5433,96.2246,96.4637,35020.0
2025-01-30 11:20:00,96.91,97.29,96.88,97.28,22385.0,96.5135,96.8919,96.4836,96.8819,22385.0
2025-01-30 11:30:00,97.33,97.39,97.11,97.37,19329.0,96.9317,96.9915,96.7126,96.9716,19329.0
2025-01-30 11:40:00,97.35,97.43,97.33,97.4,13145.0,96.9517,97.0313,96.9317,97.0015,13145.0
2025-01-30 11:50:00,97.45,97.77,97.45,97.75,40707.0,97.0513,97.3699,97.0513,97.35,40707.0
2025-01-30 12:00:00,97.63,97.66,97.47,97.57,22153.0,97.2305,97.2604,97.0712,97.1708,22153.0
2025-01-30 12:10:00,97.54,97.59,97.18,97.24,20746.0,97.1409,97.1907,96.7824,96.8421,20746.0
2025-01-30 12:20:00,97.27,97.3,97.06,97.12,19054.0,96.872,96.9019,96.6628,96.7226,19054.0
2025-01-30 12:30:00,97.13,97.26,97.09,97.26,16477.0,96.7326,96.862,96.6927,96.862,16477.0
2025-01-30 12:40:00,97.26,97.4,97.16,97.28,63427.0,96.862,97.0015,96.7624,96.8819,63427.0
2025-01-30 12:50:00,97.38,97.47,97.35,97.46,65120.0,96.9815,97.0712,96.9517,97.0612,65120.0
2025-01-30 13:00:00,97.44,97.65,97.44,97.6,45367.0,97.0413,97.2504,97.0413,97.2006,45367.0
2025-01-30 13:10:00,97.6,97.63,97.53,97.62,43128.0,97.2006,97.2305,97.1309,97.2206,43128.0
2025-01-30 13:20:00,97.61,97.75,97.59,97.6,42889.0,97.2106,97.35,97.1907,97.2006,42889.0
2025-01-30 13:30:00,97.67,97.99,97.67,97.97,54571.0,97.2704,97.589,97.2704,97.5691,54571.0
2025-01-30 13:40:00,97.96,98.0,97.89,97.97,55093.0,97.5592,97.599,97.4895,97.5691,55093.0
2025-01-30 13:50:00,97.96,98.0,97.87,97.96,42096.0,97.5592,97.599,97.4695,97.5592,42096.0
2025-01-30 14:00:00,97.94,97.96,97.87,97.95,12061.0,97.5392,97.5592,97.4695,97.5492,12061.0
2025-01-30 14:10:00,97.96,98.06,97.95,98.01,60745.0,97.5592,97.6588,97.5492,97.609,60745.0
2025-01-30 14:20:00,98.04,98.04,97.95,97.95,4652.0,97.6388,97.6388,97.5492,97.5492,4652.0
2025-01-30 14:30:00,97.98,97.98,97.87,97.93,2452.0,97.5791,97.5791,97.4695,97.5293,2452.0
2025-01-30 14:40:00,97.94,98.02,97.91,98.01,3133.0,97.5392,97.6189,97.5094,97.609,3133.0
2025-01-30 14:50:00,98.02,98.21,98.01,98.17,54976.0,97.6189,97.8081,97.609,97.7683,54976.0
2025-01-30 15:00:00,98.21,98.36,98.18,98.3,144994.0,97.8081,97.9575,97.7783,97.8978,144994.0
2025-01-30 15:10:00,98.31,98.43,98.3,98.42,110632.0,97.9077,98.0272,97.8978,98.0173,110632.0
2025-01-30 15:20:00,98.42,98.5,98.39,98.4,147556.0,98.0173,98.097,97.9874,97.9974,147556.0
2025-01-30 15:30:00,98.36,98.4,97.55,97.56,109012.0,97.9575,97.9974,97.1508,97.1608,109012.0
2025-01-30 15:40:00,97.5,97.69,96.97,97.63,96667.0,97.101,97.2903,96.5732,97.2305,96667.0
2025-01-30 15:50:00,97.63,98.17,97.49,97.98,243921.0,97.2305,97.7683,97.0911,97.5791,243921.0
2025-01-31 09:30:00,98.75,98.87,98.61,98.79,128079.0,98.3459,98.4654,98.2065,98.3858,128079.0
2025-01-31 09:40:00,98.81,98.91,98.75,98.77,28560.0,98.4057,98.5053,98.3459,98.3658,28560.0
2025-01-31 09:50:00,98.77,98.95,98.71,98.95,42372.0,98.3658,98.5451,98.3061,98.5451,42372.0
2025-01-31 10:00:00,98.95,99.17,98.93,99.1,66733.0,98.5451,98.7642,98.5252,98.6945,66733.0
2025-01-31 10:10:00,99.14,99.23,99.07,99.16,37612.0,98.7343,98.824,98.6646,98.7543,37612.0
2025-01-31 10:20:00,99.16,99.24,99.03,99.21,144637.0,98.7543,98.8339,98.6248,98.804,144637.0
2025-01-31 10:30:00,99.25,99.41,99.25,99.38,63679.0,98.8439,99.0032,98.8439,98.9734,63679.0
2025-01-31 10:40:00,99.37,99.4,99.19,99.4,40947.0,98.9634,98.9933,98.7841,98.9933,40947.0
2025-01-31 10:50:00,99.39,99.43,99.32,99.39,44887.0,98.9833,99.0231,98.9136,98.9833,44887.0
2025-01-31 11:00:00,99.4,99.5,99.4,99.5,24231.0,98.9933,99.0929,98.9933,99.0929,24231.0
2025-01-31 11:10:00,99.51,99.55,99.41,99.44,20520.0,99.1028,99.1427,99.0032,99.0331,20520.0
2025-01-31 11:20:00,99.43,99.43,99.26,99.29,18385.0,99.0231,99.0231,98.8538,98.8837,18385.0
2025-01-31 11:30:00,99.25,99.34,99.2,99.21,21176.0,98.8439,98.9335,98.7941,98.804,21176.0
2025-01-31 11:40:00,99.23,99.25,99.13,99.2,20908.0,98.824,98.8439,98.7244,98.7941,20908.0
2025-01-31 11:50:00,99.19,99.21,99.09,99.2,17107.0,98.7841,98.804,98.6845,98.7941,17107.0
2025-01-31 12:00:00,99.2,99.23,98.92,99.08,57016.0,98.7941,98.824,98.5152,98.6746,57016.0
2025-01-31 12:10:00,99.18,99.23,99.01,99.16,23263.0,98.7742,98.824,98.6049,98.7543,23263.0
2025-01-31 12:20:00,99.21,99.41,99.21,99.41,27438.0,98.804,99.0032,98.804,99.0032,27438.0
2025-01-31 12:30:00,99.42,99.46,99.35,99.35,39092.0,99.0132,99.053,98.9435,98.9435,39092.0
2025-01-31 12:40:00,99.33,99.38,99.26,99.33,7836.0,98.9236,98.9734,98.8538,98.9236,7836.0
2025-01-31 12:50:00,99.31,99.4,99.23,99.26,4508.0,98.9036,98.9933,98.824,98.8538,4508.0
2025-01-31 13:00:00,99.26,99.35,99.23,99.29,5526.0,98.8538,98.9435,98.824,98.8837,5526.0
2025-01-31 13:10:00,99.31,99.31,98.79,98.82,79164.0,98.9036,98.9036,98.3858,98.4156,79164.0
2025-01-31 13:20:00,98.76,98.98,98.49,98.56,80979.0,98.3559,98.575,98.087,98.1567,80979.0
2025-01-31 13:30:00,98.43,98.56,97.88,98.22,101157.0,98.0272,98.1567,97.4795,97.8181,101157.0
2025-01-31 13:40:00,98.27,98.46,98.08,98.29,35570.0,97.8679,98.0571,97.6787,97.8878,35570.0
2025-01-31 13:50:00,98.28,98.32,97.95,98.08,29183.0,97.8779,97.9177,97.5492,97.6787,29183.0
2025-01-31 14:00:00,98.01,98.21,97.41,97.6,69345.0,97.609,97.8081,97.0114,97.2006,69345.0
2025-01-31 14:10:00,97.61,98.03,97.57,97.66,58723.0,97.2106,97.6289,97.1708,97.2604,58723.0
2025-01-31 14:20:00,97.69,97.8,97.52,97.78,31718.0,97.2903,97.3998,97.121,97.3799,31718.0
2025-01-31 14:30:00,97.84,97.96,97.49,97.5,30103.0,97.4397,97.5592,97.0911,97.101,30103.0
2025-01-31 14:40:00,97.55,97.62,96.96,97.26,82021.0,97.1508,97.2206,96.5633,96.862,82021.0
2025-01-31 14:50:00,97.29,97.62,97.23,97.51,84154.0,96.8919,97.2206,96.8322,97.111,84154.0
2025-01-31 15:00:00,97.48,97.48,96.8,96.82,45876.0,97.0811,97.0811,96.4039,96.4238,45876.0
2025-01-31 15:10:00,96.84,97.11,96.83,97.04,46853.0,96.4437,96.7126,96.4338,96.6429,46853.0
2025-01-31 15:20:00,97.03,97.05,96.77,96.85,110625.0,96.633,96.6529,96.374,96.4537,110625.0
2025-01-31 15:30:00,96.92,97.0,96.69,96.73,109381.0,96.5234,96.6031,96.2944,96.3342,109381.0
2025-01-31 15:40:00,96.75,97.19,96.65,97.11,34233.0,96.3541,96.7923,96.2545,96.7126,34233.0
2025-01-31 15:50:00,97.12,97.37,96.83,96.89,149984.0,96.7226,96.9716,96.4338,96.4935,149984.0
2025-02-03 09:30:00,93.93,94.48,93.71,94.43,303712.0,93.5457,94.0934,93.3266,94.0436,303712.0
2025-02-03 09:40:00,94.42,94.43,93.87,93.98,63938.0,94.0336,94.0436,93.4859,93.5954,63938.0
2025-02-03 09:50:00,93.96,94.04,93.59,93.76,86043.0,93.5755,93.6552,93.207,93.3763,86043.0
2025-02-03 10:00:00,93.69,93.8,93.47,93.75,97165.0,93.3066,93.4162,93.0875,93.3664,97165.0
2025-02-03 10:10:00,93.62,93.63,93.27,93.27,74772.0,93.2369,93.2469,92.8884,92.8884,74772.0
2025-02-03 10:20:00,93.27,95.18,93.25,95.13,242332.0,92.8884,94.7905,92.8684,94.7407,242332.0
2025-02-03 10:30:00,95.1,95.45,94.94,95.24,307606.0,94.7109,95.0594,94.5515,94.8503,307606.0
2025-02-03 10:40:00,95.22,95.85,95.07,95.49,115303.0,94.8304,95.4578,94.681,95.0993,115303.0
2025-02-03 10:50:00,95.46,95.78,95.41,95.67,90771.0,95.0694,95.3881,95.0196,95.2785,90771.0
2025-02-03 11:00:00,95.5,95.87,94.94,95.55,180703.0,95.1092,95.4777,94.5515,95.159,180703.0
2025-02-03 11:10:00,95.59,95.92,95.59,95.88,72522.0,95.1989,95.5275,95.1989,95.4877,72522.0
2025-02-03 11:20:00,95.9,96.07,95.53,95.65,48736.0,95.5076,95.6769,95.1391,95.2586,48736.0
2025-02-03 11:30:00,95.62,95.89,95.42,95.88,21541.0,95.2287,95.4976,95.0296,95.4877,21541.0
2025-02-03 11:40:00,95.91,95.98,95.64,95.78,32935.0,95.5176,95.5873,95.2487,95.3881,32935.0
2025-02-03 11:50:00,95.76,95.98,95.32,95.46,39439.0,95.3682,95.5873,94.93,95.0694,39439.0
2025-02-03 12:00:00,95.35,95.54,95.23,95.5,34897.0,94.9598,95.1491,94.8403,95.1092,34897.0
2025-02-03 12:10:00,95.47,95.51,95.24,95.42,17116.0,95.0794,95.1192,94.8503,95.0296,17116.0
2025-02-03 12:20:00,95.51,95.87,95.47,95.47,29863.0,95.1192,95.4777,95.0794,95.0794,29863.0
2025-02-03 12:30:00,95.43,95.49,95.15,95.24,22272.0,95.0395,95.0993,94.7607,94.8503,22272.0
2025-02-03 12:40:00,95.22,95.3,95.15,95.27,24781.0,94.8304,94.91,94.7607,94.8802,24781.0
2025-02-03 12:50:00,95.33,95.68,95.0,95.52,131756.0,94.9399,95.2885,94.6113,95.1291,131756.0
2025-02-03 13:00:00,95.41,95.57,95.05,95.26,25939.0,95.0196,95.1789,94.6611,94.8702,25939.0
2025-02-03 13:10:00,95.2,95.65,95.15,95.42,18161.0,94.8105,95.2586,94.7607,95.0296,18161.0
2025-02-03 13:20:00,95.5,95.74,95.41,95.59,19890.0,95.1092,95.3482,95.0196,95.1989,19890.0
2025-02-03 13:30:00,95.6,95.83,95.58,95.7,26422.0,95.2088,95.4379,95.1889,95.3084,26422.0
2025-02-03 13:40:00,95.65,95.86,95.5,95.8,23313.0,95.2586,95.4678,95.1092,95.408,23313.0
2025-02-03 13:50:00,95.81,95.98,95.81,95.93,41695.0,95.418,95.5873,95.418,95.5375,41695.0
2025-02-03 14:00:00,95.92,96.03,95.84,96.02,31639.0,95.5275,95.6371,95.4478,95.6271,31639.0
2025-02-03 14:10:00,96.04,96.3,96.04,96.29,32282.0,95.647,95.906,95.647,95.896,32282.0
2025-02-03 14:20:00,96.26,96.29,96.15,96.15,30158.0,95.8661,95.896,95.7566,95.7566,30158.0
2025-02-03 14:30:00,96.16,96.26,96.09,96.13,39641.0,95.7665,95.8661,95.6968,95.7367,39641.0
2025-02-03 14:40:00,96.1,96.38,96.08,96.34,16534.0,95.7068,95.9856,95.6869,95.9458,16534.0
2025-02-03 14:50:00,96.36,96.38,96.12,96.2,30549.0,95.9657,95.9856,95.7267,95.8064,30549.0
2025-02-03 15:00:00,96.19,96.31,96.1,96.13,28206.0,95.7964,95.9159,95.7068,95.7367,28206.0
2025-02-03 15:10:00,96.12,96.13,95.96,96.12,78293.0,95.7267,95.7367,95.5673,95.7267,78293.0
2025-02-03 15:20:00,96.12,96.18,95.83,95.83,92206.0,95.7267,95.7864,95.4379,95.4379,92206.0
2025-02-03 15:30:00,95.85,95.98,95.69,95.87,32483.0,95.4578,95.5873,95.2985,95.4777,32483.0
2025-02-03 15:40:00,95.86,95.92,95.64,95.81,61013.0,95.4678,95.5275,95.2487,95.418,61013.0
2025-02-03 15:50:00,95.81,95.89,95.47,95.54,344850.0,95.418,95.4976,95.0794,95.1491,344850.0
2025-02-04 09:30:00,95.59,95.8,95.43,95.77,129992.0,95.1989,95.408,95.0395,95.3781,129992.0
2025-02-04 09:40:00,95.74,95.8,95.62,95.69,26614.0,95.3482,95.408,95.2287,95.2985,26614.0
2025-02-04 09:50:00,95.79,96.02,95.66,96.01,32047.0,95.398,95.6271,95.2686,95.6171,32047.0
2025-02-04 10:00:00,95.97,96.51,95.97,96.46,48767.0,95.5773,96.1151,95.5773,96.0653,48767.0
2025-02-04 10:10:00,96.48,96.64,96.39,96.61,91065.0,96.0852,96.2446,95.9956,96.2147,91065.0
2025-02-04 10:20:00,96.61,96.61,96.43,96.45,16188.0,96.2147,96.2147,96.0354,96.0553,16188.0
2025-02-04 10:30:00,96.34,96.66,96.32,96.61,17386.0,95.9458,96.2645,95.9259,96.2147,17386.0
2025-02-04 10:40:00,96.61,96.68,96.45,96.56,36417.0,96.2147,96.2844,96.0553,96.1649,36417.0
2025-02-04 10:50:00,96.55,96.57,96.34,96.4,24774.0,96.1549,96.1749,95.9458,96.0055,24774.0
2025-02-04 11:00:00,96.42,96.73,96.42,96.7,10922.0,96.0255,96.3342,96.0255,96.3043,10922.0
2025-02-04 11:10:00,96.7,96.76,96.67,96.73,13425.0,96.3043,96.3641,96.2744,96.3342,13425.0
2025-02-04 11:20:00,96.69,96.93,96.69,96.91,15873.0,96.2944,96.5334,96.2944,96.5135,15873.0
2025-02-04 11:30:00,96.91,96.95,96.8,96.87,22404.0,96.5135,96.5533,96.4039,96.4736,22404.0
2025-02-04 11:40:00,96.92,96.94,96.66,96.67,22670.0,96.5234,96.5433,96.2645,96.2744,22670.0
2025-02-04 11:50:00,96.62,96.74,96.54,96.72,16337.0,96.2246,96.3442,96.145,96.3242,16337.0
2025-02-04 12:00:00,96.74,96.79,96.7,96.77,13779.0,96.3442,96.394,96.3043,96.374,13779.0
2025-02-04 12:10:00,96.7,96.81,96.38,96.45,59483.0,96.3043,96.4139,95.9856,96.0553,59483.0
2025-02-04 12:20:00,96.46,96.52,96.19,96.2,140243.0,96.0653,96.1251,95.7964,95.8064,140243.0
2025-02-04 12:30:00,96.22,96.4,96.09,96.32,54571.0,95.8263,96.0055,95.6968,95.9259,54571.0
2025-02-04 12:40:00,96.34,96.44,96.28,96.35,7825.0,95.9458,96.0454,95.886,95.9558,7825.0
2025-02-04 12:50:00,96.42,96.6,96.41,96.6,29349.0,96.0255,96.2047,96.0155,96.2047,29349.0
2025-02-04 13:00:00,96.58,96.59,96.34,96.4,16946.0,96.1848,96.1948,95.9458,96.0055,16946.0
2025-02-04 13:10:00,96.41,96.56,96.41,96.56,14403.0,96.0155,96.1649,96.0155,96.1649,14403.0
2025-02-04 13:20:00,96.55,96.68,96.51,96.65,10944.0,96.1549,96.2844,96.1151,96.2545,10944.0
2025-02-04 13:30:00,96.64,96.67,96.55,96.56,16884.0,96.2446,96.2744,96.1549,96.1649,16884.0
2025-02-04 13:40:00,96.6,96.61,96.59,96.61,4481.0,96.2047,96.2147,96.1948,96.2147,4481.0
2025-02-04 13:50:00,96.65,96.67,96.51,96.51,5574.0,96.2545,96.2744,96.1151,96.1151,5574.0
2025-02-04 14:00:00,96.51,96.78,96.49,96.78,14113.0,96.1151,96.384,96.0952,96.384,14113.0
2025-02-04 14:10:00,96.81,96.86,96.79,96.86,25358.0,96.4139,96.4637,96.394,96.4637,25358.0
2025-02-04 14:20:00,96.88,96.94,96.83,96.88,14029.0,96.4836,96.5433,96.4338,96.4836,14029.0
2025-02-04 14:30:00,96.91,97.0,96.9,96.93,11456.0,96.5135,96.6031,96.5035,96.5334,11456.0
2025-02-04 14:40:00,96.94,96.96,96.85,96.87,21961.0,96.5433,96.5633,96.4537,96.4736,21961.0
2025-02-04 14:50:00,96.87,96.91,96.58,96.77,200652.0,96.4736,96.5135,96.1848,96.374,200652.0
2025-02-04 15:00:00,96.76,96.81,96.7,96.81,2610.0,96.3641,96.4139,96.3043,96.4139,2610.0
2025-02-04 15:10:00,96.85,96.88,96.76,96.78,10690.0,96.4537,96.4836,96.3641,96.384,10690.0
2025-02-04 15:20:00,96.8,96.82,96.61,96.66,26253.0,96.4039,96.4238,96.2147,96.2645,26253.0
2025-02-04 15:30:00,96.6,96.87,96.6,96.86,11695.0,96.2047,96.4736,96.2047,96.4637,11695.0
2025-02-04 15:40:00,96.86,96.88,96.72,96.77,16198.0,96.4637,96.4836,96.3242,96.374,16198.0
2025-02-04 15:50:00,96.74,97.0,96.69,96.83,82495.0,96.3442,96.6031,96.2944,96.4338,82495.0
2025-02-05 09:30:00,96.47,96.62,96.34,96.58,100165.0,96.0753,96.2246,95.9458,96.1848,100165.0
2025-02-05 09:40:00,96.57,96.61,96.47,96.47,49651.0,96.1749,96.2147,96.0753,96.0753,49651.0
2025-02-05 09:50:00,96.47,96.51,96.1,96.3,129216.0,96.0753,96.1151,95.7068,95.906,129216.0
2025-02-05 10:00:00,96.35,96.6,95.82,96.05,128987.0,95.9558,96.2047,95.4279,95.657,128987.0
2025-02-05 10:10:00,96.12,96.26,95.95,96.13,26169.0,95.7267,95.8661,95.5574,95.7367,26169.0
2025-02-05 10:20:00,96.12,96.45,96.11,96.45,95820.0,95.7267,96.0553,95.7167,96.0553,95820.0
2025-02-05 10:30:00,96.41,96.55,96.19,96.53,14418.0,96.0155,96.1549,95.7964,96.135,14418.0
2025-02-05 10:40:00,96.53,96.59,96.36,96.43,19953.0,96.135,96.1948,95.9657,96.0354,19953.0
2025-02-05 10:50:00,96.38,96.55,96.38,96.45,4884.0,95.9856,96.1549,95.9856,96.0553,4884.0
2025-02-05 11:00:00,96.44,96.7,96.38,96.69,12407.0,96.0454,96.3043,95.9856,96.2944,12407.0
2025-02-05 11:10:00,96.7,96.71,96.35,96.38,11165.0,96.3043,96.3143,95.9558,95.9856,11165.0
2025-02-05 11:20:00,96.36,96.67,96.32,96.67,10259.0,95.9657,96.2744,95.9259,96.2744,10259.0
2025-02-05 11:30:00,96.67,96.81,96.64,96.79,16267.0,96.2744,96.4139,96.2446,96.394,16267.0
2025-02-05 11:40:00,96.79,96.97,96.74,96.95,20592.0,96.394,96.5732,96.3442,96.5533,20592.0
2025-02-05 11:50:00,96.98,97.18,96.98,97.12,47659.0,96.5832,96.7824,96.5832,96.7226,47659.0
2025-02-05 12:00:00,97.2,97.28,97.16,97.25,42902.0,96.8023,96.8819,96.7624,96.8521,42902.0
2025-02-05 12:10:00,97.23,97.25,97.12,97.16,28724.0,96.8322,96.8521,96.7226,96.7624,28724.0
2025-02-05 12:20:00,97.09,97.12,97.07,97.07,5702.0,96.6927,96.7226,96.6728,96.6728,5702.0
2025-02-05 12:30:00,97.09,97.14,97.04,97.06,11868.0,96.6927,96.7425,96.6429,96.6628,11868.0
2025-02-05 12:40:00,97.09,97.18,97.02,97.16,19297.0,96.6927,96.7824,96.623,96.7624,19297.0
2025-02-05 12:50:00,97.05,97.15,97.05,97.12,7682.0,96.6529,96.7525,96.6529,96.7226,7682.0
2025-02-05 13:00:00,97.16,97.19,97.11,97.11,2769.0,96.7624,96.7923,96.7126,96.7126,2769.0
2025-02-05 13:10:00,97.11,97.19,97.04,97.18,7021.0,96.7126,96.7923,96.6429,96.7824,7021.0
2025-02-05 13:20:00,97.16,97.16,96.98,97.08,1640.0,96.7624,96.7624,96.5832,96.6828,1640.0
2025-02-05 13:30:00,97.08,97.28,97.04,97.28,23760.0,96.6828,96.8819,96.6429,96.8819,23760.0
2025-02-05 13:40:00,97.3,97.35,97.24,97.26,12177.0,96.9019,96.9517,96.8421,96.862,12177.0
2025-02-05 13:50:00,97.27,97.28,97.12,97.22,19526.0,96.872,96.8819,96.7226,96.8222,19526.0
2025-02-05 14:00:00,97.24,97.42,97.22,97.4,23439.0,96.8421,97.0214,96.8222,97.0015,23439.0
2025-02-05 14:10:00,97.41,97.41,97.33,97.36,13661.0,97.0114,97.0114,96.9317,96.9616,13661.0
2025-02-05 14:20:00,97.36,97.38,97.32,97.33,8268.0,96.9616,96.9815,96.9218,96.9317,8268.0
2025-02-05 14:30:00,97.31,97.34,97.29,97.33,8231.0,96.9118,96.9417,96.8919,96.9317,8231.0
2025-02-05 14:40:00,97.31,97.31,97.26,97.27,3168.0,96.9118,96.9118,96.862,96.872,3168.0
2025-02-05 14:50:00,97.28,97.28,97.2,97.23,2849.0,96.8819,96.8819,96.8023,96.8322,2849.0
2025-02-05 15:00:00,97.3,97.34,97.24,97.33,6337.0,96.9019,96.9417,96.8421,96.9317,6337.0
2025-02-05 15:10:00,97.34,97.45,97.33,97.44,19093.0,96.9417,97.0513,96.9317,97.0413,19093.0
2025-02-05 15:20:00,97.45,97.53,97.44,97.46,20575.0,97.0513,97.1309,97.0413,97.0612,20575.0
2025-02-05 15:30:00,97.48,97.49,97.37,97.37,6493.0,97.0811,97.0911,96.9716,96.9716,6493.0
2025-02-05 15:40:00,97.35,97.36,97.19,97.25,17142.0,96.9517,96.9616,96.7923,96.8521,17142.0
2025-02-05 15:50:00,97.26,97.67,97.2,97.59,128216.0,96.862,97.2704,96.8023,97.1907,128216.0
2025-02-06 09:30:00,98.17,98.19,97.89,97.93,146160.0,97.7683,97.7882,97.4895,97.5293,146160.0
2025-02-06 09:40:00,97.91,98.21,97.9,98.06,65366.0,97.5094,97.8081,97.4994,97.6588,65366.0
2025-02-06 09:50:00,98.06,98.1,97.85,97.92,33774.0,97.6588,97.6986,97.4496,97.5193,33774.0
2025-02-06 10:00:00,97.91,98.03,97.84,98.02,13022.0,97.5094,97.6289,97.4397,97.6189,13022.0
2025-02-06 10:10:00,98.02,98.15,97.99,98.08,47470.0,97.6189,97.7484,97.589,97.6787,47470.0
2025-02-06 10:20:00,98.08,98.14,97.81,97.84,105721.0,97.6787,97.7384,97.4098,97.4397,105721.0
2025-02-06 10:30:00,97.86,98.08,97.66,97.68,103231.0,97.4596,97.6787,97.2604,97.2803,103231.0
2025-02-06 10:40:00,97.7,97.96,97.6,97.66,54260.0,97.3002,97.5592,97.2006,97.2604,54260.0
2025-02-06 10:50:00,97.67,97.81,97.67,97.74,28577.0,97.2704,97.4098,97.2704,97.3401,28577.0
2025-02-06 11:00:00,97.75,97.9,97.74,97.9,12885.0,97.35,97.4994,97.3401,97.4994,12885.0
2025-02-06 11:10:00,97.93,98.07,97.93,98.06,30818.0,97.5293,97.6687,97.5293,97.6588,30818.0
2025-02-06 11:20:00,98.04,98.07,97.98,98.03,101579.0,97.6388,97.6687,97.5791,97.6289,101579.0
2025-02-06 11:30:00,98.0,98.03,97.84,97.9,17217.0,97.599,97.6289,97.4397,97.4994,17217.0
2025-02-06 11:40:00,97.88,97.93,97.79,97.92,13980.0,97.4795,97.5293,97.3899,97.5193,13980.0
2025-02-06 11:50:00,97.93,98.02,97.87,97.87,20545.0,97.5293,97.6189,97.4695,97.4695,20545.0
2025-02-06 12:00:00,97.88,97.9,97.78,97.85,16195.0,97.4795,97.4994,97.3799,97.4496,16195.0
2025-02-06 12:10:00,97.85,97.94,97.78,97.94,17207.0,97.4496,97.5392,97.3799,97.5392,17207.0
2025-02-06 12:20:00,97.97,98.06,97.89,97.9,16059.0,97.5691,97.6588,97.4895,97.4994,16059.0
2025-02-06 12:30:00,97.89,97.97,97.82,97.93,13764.0,97.4895,97.5691,97.4197,97.5293,13764.0
2025-02-06 12:40:00,97.95,97.99,97.94,97.99,3323.0,97.5492,97.589,97.5392,97.589,3323.0
2025-02-06 12:50:00,98.02,98.09,98.02,98.05,7980.0,97.6189,97.6886,97.6189,97.6488,7980.0
2025-02-06 13:00:00,98.06,98.17,97.99,98.04,47305.0,97.6588,97.7683,97.589,97.6388,47305.0
2025-02-06 13:10:00,98.06,98.12,97.95,98.08,91371.0,97.6588,97.7185,97.5492,97.6787,91371.0
2025-02-06 13:20:00,98.06,98.09,98.0,98.05,9059.0,97.6588,97.6886,97.599,97.6488,9059.0
2025-02-06 13:30:00,98.05,98.12,97.94,97.94,18756.0,97.6488,97.7185,97.5392,97.5392,18756.0
2025-02-06 13:40:00,97.95,98.08,97.91,98.01,11133.0,97.5492,97.6787,97.5094,97.609,11133.0
2025-02-06 13:50:00,97.95,97.95,97.87,97.91,8352.0,97.5492,97.5492,97.4695,97.5094,8352.0
2025-02-06 14:00:00,97.89,98.0,97.85,97.99,12470.0,97.4895,97.599,97.4496,97.589,12470.0
2025-02-06 14:10:00,97.98,97.99,97.87,97.93,14478.0,97.5791,97.589,97.4695,97.5293,14478.0
2025-02-06 14:20:00,97.91,97.91,97.67,97.7,10197.0,97.5094,97.5094,97.2704,97.3002,10197.0
2025-02-06 14:30:00,97.71,97.71,97.09,97.44,44481.0,97.3102,97.3102,96.6927,97.0413,44481.0
2025-02-06 14:40:00,97.4,97.54,97.25,97.54,24518.0,97.0015,97.1409,96.8521,97.1409,24518.0
2025-02-06 14:50:00,97.57,97.62,97.4,97.45,25093.0,97.1708,97.2206,97.0015,97.0513,25093.0
2025-02-06 15:00:00,97.41,97.54,97.39,97.53,23673.0,97.0114,97.1409,96.9915,97.1309,23673.0
2025-02-06 15:10:00,97.53,97.72,97.53,97.69,13014.0,97.1309,97.3201,97.1309,97.2903,13014.0
2025-02-06 15:20:00,97.67,97.78,97.67,97.76,17168.0,97.2704,97.3799,97.2704,97.36,17168.0
2025-02-06 15:30:00,97.77,97.83,97.73,97.82,27229.0,97.3699,97.4297,97.3301,97.4197,27229.0
2025-02-06 15:40:00,97.82,98.01,97.8,97.99,73105.0,97.4197,97.609,97.3998,97.589,73105.0
2025-02-06 15:50:00,98.02,98.32,98.01,98.29,102771.0,97.6189,97.9177,97.609,97.8878,102771.0
2025-02-07 09:30:00,98.42,98.61,98.34,98.57,66936.0,98.0173,98.2065,97.9376,98.1667,66936.0
2025-02-07 09:40:00,98.57,98.78,98.54,98.75,16832.0,98.1667,98.3758,98.1368,98.3459,16832.0
2025-02-07 09:50:00,98.75,98.83,98.64,98.72,58886.0,98.3459,98.4256,98.2364,98.3161,58886.0
2025-02-07 10:00:00,98.72,98.73,97.61,97.99,157419.0,98.3161,98.326,97.2106,97.589,157419.0
2025-02-07 10:10:00,98.01,98.04,97.41,97.73,66941.0,97.609,97.6388,97.0114,97.3301,66941.0
2025-02-07 10:20:00,97.74,97.92,97.53,97.7,21739.0,97.3401,97.5193,97.1309,97.3002,21739.0
2025-02-07 10:30:00,97.62,97.96,97.59,97.72,25863.0,97.2206,97.5592,97.1907,97.3201,25863.0
2025-02-07 10:40:00,97.8,97.84,97.51,97.77,39306.0,97.3998,97.4397,97.111,97.3699,39306.0
2025-02-07 10:50:00,97.74,97.93,96.6,97.26,241986.0,97.3401,97.5293,96.2047,96.862,241986.0
2025-02-07 11:00:00,97.26,97.37,96.69,97.29,35448.0,96.862,96.9716,96.2944,96.8919,35448.0
2025-02-07 11:10:00,97.23,97.65,96.96,97.39,87331.0,96.8322,97.2504,96.5633,96.9915,87331.0
2025-02-07 11:20:00,97.47,97.61,96.82,96.82,41402.0,97.0712,97.2106,96.4238,96.4238,41402.0
2025-02-07 11:30:00,96.87,97.12,96.84,96.92,6054.0,96.4736,96.7226,96.4437,96.5234,6054.0
2025-02-07 11:40:00,97.0,97.06,96.67,96.78,49610.0,96.6031,96.6628,96.2744,96.384,49610.0
2025-02-07 11:50:00,96.77,97.05,96.64,96.7,126876.0,96.374,96.6529,96.2446,96.3043,126876.0
2025-02-07 12:00:00,96.65,97.03,96.45,96.95,54138.0,96.2545,96.633,96.0553,96.5533,54138.0
2025-02-07 12:10:00,96.85,97.03,96.39,96.65,84632.0,96.4537,96.633,95.9956,96.2545,84632.0
2025-02-07 12:20:00,96.68,96.99,96.57,96.76,52239.0,96.2844,96.5931,96.1749,96.3641,52239.0
2025-02-07 12:30:00,96.68,96.95,96.63,96.92,8290.0,96.2844,96.5533,96.2346,96.5234,8290.0
2025-02-07 12:40:00,96.94,97.05,96.84,97.02,20068.0,96.5433,96.6529,96.4437,96.623,20068.0
2025-02-07 12:50:00,97.04,97.1,96.83,96.97,5789.0,96.6429,96.7027,96.4338,96.5732,5789.0
2025-02-07 13:00:00,96.9,97.35,96.89,97.29,29878.0,96.5035,96.9517,96.4935,96.8919,29878.0
2025-02-07 13:10:00,97.29,97.38,97.27,97.36,20212.0,96.8919,96.9815,96.872,96.9616,20212.0
2025-02-07 13:20:00,97.3,97.35,97.19,97.3,15423.0,96.9019,96.9517,96.7923,96.9019,15423.0
2025-02-07 13:30:00,97.26,97.37,97.26,97.34,6046.0,96.862,96.9716,96.862,96.9417,6046.0
2025-02-07 13:40:00,97.34,97.35,96.76,96.83,34639.0,96.9417,96.9517,96.3641,96.4338,34639.0
2025-02-07 13:50:00,96.9,96.9,96.55,96.58,40359.0,96.5035,96.5035,96.1549,96.1848,40359.0
2025-02-07 14:00:00,96.56,96.69,96.53,96.6,19489.0,96.1649,96.2944,96.135,96.2047,19489.0
2025-02-07 14:10:00,96.61,96.63,96.42,96.47,30093.0,96.2147,96.2346,96.0255,96.0753,30093.0
2025-02-07 14:20:00,96.49,96.52,96.31,96.4,94255.0,96.0952,96.1251,95.9159,96.0055,94255.0
2025-02-07 14:30:00,96.38,96.61,96.31,96.6,60343.0,95.9856,96.2147,95.9159,96.2047,60343.0
2025-02-07 14:40:00,96.6,96.68,96.51,96.68,29778.0,96.2047,96.2844,96.1151,96.2844,29778.0
2025-02-07 14:50:00,96.67,96.7,96.54,96.54,8680.0,96.2744,96.3043,96.145,96.145,8680.0
2025-02-07 15:00:00,96.54,96.54,96.36,96.43,43505.0,96.145,96.145,95.9657,96.0354,43505.0
2025-02-07 15:10:00,96.43,96.43,96.22,96.37,32838.0,96.0354,96.0354,95.8263,95.9757,32838.0
2025-02-07 15:20:00,96.39,96.43,96.3,96.33,23686.0,95.9956,96.0354,95.906,95.9358,23686.0
2025-02-07 15:30:00,96.43,96.55,96.35,96.38,13009.0,96.0354,96.1549,95.9558,95.9856,13009.0
2025-02-07 15:40:00,96.48,96.5,96.4,96.46,42694.0,96.0852,96.1051,96.0055,96.0653,42694.0
2025-02-07 15:50:00,96.45,96.6,96.36,96.43,151951.0,96.0553,96.2047,95.9657,96.0354,151951.0
2025-02-10 09:30:00,97.47,97.49,97.1,97.2,44444.0,97.0712,97.0911,96.7027,96.8023,44444.0
2025-02-10 09:40:00,97.15,97.26,97.05,97.21,49379.0,96.7525,96.862,96.6529,96.8122,49379.0
2025-02-10 09:50:00,97.13,97.3,97.1,97.3,23408.0,96.7326,96.9019,96.7027,96.9019,23408.0
2025-02-10 10:00:00,97.27,97.7,97.27,97.64,108443.0,96.872,97.3002,96.872,97.2405,108443.0
2025-02-10 10:10:00,97.66,97.68,97.54,97.62,7868.0,97.2604,97.2803,97.1409,97.2206,7868.0
2025-02-10 10:20:00,97.57,97.7,97.49,97.7,9885.0,97.1708,97.3002,97.0911,97.3002,9885.0
2025-02-10 10:30:00,97.7,97.77,97.69,97.7,44251.0,97.3002,97.3699,97.2903,97.3002,44251.0
2025-02-10 10:40:00,97.73,97.89,97.63,97.84,30654.0,97.3301,97.4895,97.2305,97.4397,30654.0
2025-02-10 10:50:00,97.85,97.86,97.79,97.8,4745.0,97.4496,97.4596,97.3899,97.3998,4745.0
2025-02-10 11:00:00,97.74,97.81,97.64,97.68,7925.0,97.3401,97.4098,97.2405,97.2803,7925.0
2025-02-10 11:10:00,97.74,97.74,97.48,97.53,32544.0,97.3401,97.3401,97.0811,97.1309,32544.0
2025-02-10 11:20:00,97.57,97.64,97.47,97.55,7505.0,97.1708,97.2405,97.0712,97.1508,7505.0
2025-02-10 11:30:00,97.53,97.56,97.4,97.54,15478.0,97.1309,97.1608,97.0015,97.1409,15478.0
2025-02-10 11:40:00,97.56,97.58,97.46,97.48,90822.0,97.1608,97.1807,97.0612,97.0811,90822.0
2025-02-10 11:50:00,97.48,97.61,97.48,97.59,6750.0,97.0811,97.2106,97.0811,97.1907,6750.0
2025-02-10 12:00:00,97.56,97.59,97.34,97.4,25432.0,97.1608,97.1907,96.9417,97.0015,25432.0
2025-02-10 12:10:00,97.38,97.38,97.21,97.32,36532.0,96.9815,96.9815,96.8122,96.9218,36532.0
2025-02-10 12:20:00,97.31,97.44,97.3,97.36,6262.0,96.9118,97.0413,96.9019,96.9616,6262.0
2025-02-10 12:30:00,97.42,97.54,97.41,97.52,5640.0,97.0214,97.1409,97.0114,97.121,5640.0
2025-02-10 12:40:00,97.53,97.58,97.46,97.5,4409.0,97.1309,97.1807,97.0612,97.101,4409.0
2025-02-10 12:50:00,97.51,97.65,97.51,97.65,12984.0,97.111,97.2504,97.111,97.2504,12984.0
2025-02-10 13:00:00,97.64,97.72,97.64,97.69,11403.0,97.2405,97.3201,97.2405,97.2903,11403.0
2025-02-10 13:10:00,97.7,97.77,97.68,97.68,10018.0,97.3002,97.3699,97.2803,97.2803,10018.0
2025-02-10 13:20:00,97.71,97.76,97.67,97.69,7493.0,97.3102,97.36,97.2704,97.2903,7493.0
2025-02-10 13:30:00,97.69,97.73,97.65,97.72,11212.0,97.2903,97.3301,97.2504,97.3201,11212.0
2025-02-10 13:40:00,97.72,97.75,97.69,97.75,3851.0,97.3201,97.35,97.2903,97.35,3851.0
2025-02-10 13:50:00,97.76,97.85,97.75,97.82,11357.0,97.36,97.4496,97.35,97.4197,11357.0
2025-02-10 14:00:00,97.8,97.81,97.67,97.81,7360.0,97.3998,97.4098,97.2704,97.4098,7360.0
2025-02-10 14:10:00,97.81,97.89,97.8,97.81,28341.0,97.4098,97.4895,97.3998,97.4098,28341.0
2025-02-10 14:20:00,97.89,97.94,97.79,97.84,12040.0,97.4895,97.5392,97.3899,97.4397,12040.0
2025-02-10 14:30:00,97.85,97.88,97.81,97.81,7080.0,97.4496,97.4795,97.4098,97.4098,7080.0
2025-02-10 14:40:00,97.8,97.8,97.7,97.74,5647.0,97.3998,97.3998,97.3002,97.3401,5647.0
2025-02-10 14:50:00,97.71,97.84,97.7,97.76,4894.0,97.3102,97.4397,97.3002,97.36,4894.0
2025-02-10 15:00:00,97.75,97.82,97.74,97.79,24404.0,97.35,97.4197,97.3401,97.3899,24404.0
2025-02-10 15:10:00,97.78,97.84,97.78,97.8,3402.0,97.3799,97.4397,97.3799,97.3998,3402.0
2025-02-10 15:20:00,97.78,97.81,97.71,97.72,16192.0,97.3799,97.4098,97.3102,97.3201,16192.0
2025-02-10 15:30:00,97.72,97.73,97.63,97.67,9948.0,97.3201,97.3301,97.2305,97.2704,9948.0
2025-02-10 15:40:00,97.69,97.78,97.64,97.69,12292.0,97.2903,97.3799,97.2405,97.2903,12292.0
2025-02-10 15:50:00,97.7,97.78,97.54,97.71,103799.0,97.3002,97.3799,97.1409,97.3102,103799.0
2025-02-11 09:30:00,96.97,97.29,96.93,97.23,73034.0,96.5732,96.8919,96.5334,96.8322,73034.0
2025-02-11 09:40:00,97.21,97.27,97.18,97.22,16490.0,96.8122,96.872,96.7824,96.8222,16490.0
2025-02-11 09:50:00,97.19,97.29,97.19,97.23,8632.0,96.7923,96.8919,96.7923,96.8322,8632.0
2025-02-11 10:00:00,97.24,97.43,97.03,97.11,49491.0,96.8421,97.0313,96.633,96.7126,49491.0
2025-02-11 10:10:00,97.17,97.29,97.16,97.26,14377.0,96.7724,96.8919,96.7624,96.862,14377.0
2025-02-11 10:20:00,97.23,97.52,97.22,97.51,31023.0,96.8322,97.121,96.8222,97.111,31023.0
2025-02-11 10:30:00,97.46,97.57,97.45,97.57,14187.0,97.0612,97.1708,97.0513,97.1708,14187.0
2025-02-11 10:40:00,97.56,97.7,97.54,97.68,16759.0,97.1608,97.3002,97.1409,97.2803,16759.0
2025-02-11 10:50:00,97.75,97.82,97.66,97.66,23329.0,97.35,97.4197,97.2604,97.2604,23329.0
2025-02-11 11:00:00,97.7,97.72,97.62,97.69,14168.0,97.3002,97.3201,97.2206,97.2903,14168.0
2025-02-11 11:10:00,97.69,97.7,97.65,97.68,15636.0,97.2903,97.3002,97.2504,97.2803,15636.0
2025-02-11 11:20:00,97.71,97.75,97.62,97.62,21436.0,97.3102,97.35,97.2206,97.2206,21436.0
2025-02-11 11:30:00,97.64,97.72,97.59,97.72,8130.0,97.2405,97.3201,97.1907,97.3201,8130.0
2025-02-11 11:40:00,97.71,97.71,97.66,97.67,7375.0,97.3102,97.3102,97.2604,97.2704,7375.0
2025-02-11 11:50:00,97.61,97.61,97.45,97.5,5338.0,97.2106,97.2106,97.0513,97.101,5338.0
2025-02-11 12:00:00,97.48,97.51,97.16,97.16,44885.0,97.0811,97.111,96.7624,96.7624,44885.0
2025-02-11 12:10:00,97.25,97.42,97.19,97.42,13580.0,96.8521,97.0214,96.7923,97.0214,13580.0
2025-02-11 12:20:00,97.43,97.57,97.4,97.54,29450.0,97.0313,97.1708,97.0015,97.1409,29450.0
2025-02-11 12:30:00,97.57,97.57,97.39,97.45,18919.0,97.1708,97.1708,96.9915,97.0513,18919.0
2025-02-11 12:40:00,97.44,97.47,97.39,97.42,15586.0,97.0413,97.0712,96.9915,97.0214,15586.0
2025-02-11 12:50:00,97.44,97.44,97.32,97.34,18325.0,97.0413,97.0413,96.9218,96.9417,18325.0
2025-02-11 13:00:00,97.35,97.41,97.28,97.41,11116.0,96.9517,97.0114,96.8819,97.0114,11116.0
2025-02-11 13:10:00,97.44,97.47,97.3,97.46,14681.0,97.0413,97.0712,96.9019,97.0612,14681.0
2025-02-11 13:20:00,97.46,97.48,97.41,97.43,10873.0,97.0612,97.0811,97.0114,97.0313,10873.0
2025-02-11 13:30:00,97.43,97.83,97.43,97.76,40579.0,97.0313,97.4297,97.0313,97.36,40579.0
2025-02-11 13:40:00,97.78,97.85,97.75,97.78,11233.0,97.3799,97.4496,97.35,97.3799,11233.0
2025-02-11 13:50:00,97.72,97.72,97.62,97.62,6191.0,97.3201,97.3201,97.2206,97.2206,6191.0
2025-02-11 14:00:00,97.66,97.71,97.62,97.62,5478.0,97.2604,97.3102,97.2206,97.2206,5478.0
2025-02-11 14:10:00,97.67,97.68,97.57,97.61,3752.0,97.2704,97.2803,97.1708,97.2106,3752.0
2025-02-11 14:20:00,97.62,97.7,97.62,97.66,5787.0,97.2206,97.3002,97.2206,97.2604,5787.0
2025-02-11 14:30:00,97.7,97.8,97.69,97.8,8732.0,97.3002,97.3998,97.2903,97.3998,8732.0
2025-02-11 14:40:00,97.83,98.04,97.83,97.93,47761.0,97.4297,97.6388,97.4297,97.5293,47761.0
2025-02-11 14:50:00,97.93,97.96,97.89,97.9,6782.0,97.5293,97.5592,97.4895,97.4994,6782.0
2025-02-11 15:00:00,97.95,97.97,97.86,97.88,17971.0,97.5492,97.5691,97.4596,97.4795,17971.0
2025-02-11 15:10:00,97.92,97.92,97.84,97.88,6847.0,97.5193,97.5193,97.4397,97.4795,6847.0
2025-02-11 15:20:00,97.87,97.88,97.79,97.86,12561.0,97.4695,97.4795,97.3899,97.4596,12561.0
2025-02-11 15:30:00,97.84,97.93,97.72,97.72,19500.0,97.4397,97.5293,97.3201,97.3201,19500.0
2025-02-11 15:40:00,97.69,97.78,97.65,97.69,25885.0,97.2903,97.3799,97.2504,97.2903,25885.0
2025-02-11 15:50:00,97.71,97.86,97.67,97.8,49558.0,97.3102,97.4596,97.2704,97.3998,49558.0
2025-02-12 09:30:00,95.87,96.23,95.67,96.16,111258.0,95.4777,95.8362,95.2785,95.7665,111258.0
2025-02-12 09:40:00,96.15,96.51,96.11,96.47,63589.0,95.7566,96.1151,95.7167,96.0753,63589.0
2025-02-12 09:50:00,96.51,96.65,96.42,96.54,68444.0,96.1151,96.2545,96.0255,96.145,68444.0
2025-02-12 10:00:00,96.51,96.51,96.06,96.32,45296.0,96.1151,96.1151,95.6669,95.9259,45296.0
2025-02-12 10:10:00,96.23,96.55,96.0,96.55,84777.0,95.8362,96.1549,95.6072,96.1549,84777.0
2025-02-12 10:20:00,96.57,96.9,96.5,96.53,57471.0,96.1749,96.5035,96.1051,96.135,57471.0
2025-02-12 10:30:00,96.59,97.15,96.59,96.96,79953.0,96.1948,96.7525,96.1948,96.5633,79953.0
2025-02-12 10:40:00,97.03,97.04,96.71,96.72,18618.0,96.633,96.6429,96.3143,96.3242,18618.0
2025-02-12 10:50:00,96.82,96.93,96.78,96.91,23513.0,96.4238,96.5334,96.384,96.5135,23513.0
2025-02-12 11:00:00,96.89,96.9,96.57,96.58,19139.0,96.4935,96.5035,96.1749,96.1848,19139.0
2025-02-12 11:10:00,96.62,96.69,96.37,96.45,31154.0,96.2246,96.2944,95.9757,96.0553,31154.0
2025-02-12 11:20:00,96.45,96.48,96.2,96.32,19497.0,96.0553,96.0852,95.8064,95.9259,19497.0
2025-02-12 11:30:00,96.39,96.62,96.39,96.61,12230.0,95.9956,96.2246,95.9956,96.2147,12230.0
2025-02-12 11:40:00,96.65,96.82,96.64,96.82,13717.0,96.2545,96.4238,96.2446,96.4238,13717.0
2025-02-12 11:50:00,96.83,97.26,96.8,97.26,77694.0,96.4338,96.862,96.4039,96.862,77694.0
2025-02-12 12:00:00,97.23,97.36,97.12,97.18,90013.0,96.8322,96.9616,96.7226,96.7824,90013.0
2025-02-12 12:10:00,97.2,97.41,97.14,97.34,23269.0,96.8023,97.0114,96.7425,96.9417,23269.0
2025-02-12 12:20:00,97.34,97.42,97.31,97.35,23125.0,96.9417,97.0214,96.9118,96.9517,23125.0
2025-02-12 12:30:00,97.34,97.36,97.23,97.27,18046.0,96.9417,96.9616,96.8322,96.872,18046.0
2025-02-12 12:40:00,97.25,97.47,97.13,97.39,26359.0,96.8521,97.0712,96.7326,96.9915,26359.0
2025-02-12 12:50:00,97.37,97.58,97.37,97.56,27650.0,96.9716,97.1807,96.9716,97.1608,27650.0
2025-02-12 13:00:00,97.61,97.61,97.33,97.38,10828.0,97.2106,97.2106,96.9317,96.9815,10828.0
2025-02-12 13:10:00,97.37,97.44,97.32,97.32,5301.0,96.9716,97.0413,96.9218,96.9218,5301.0
2025-02-12 13:20:00,97.33,97.35,97.18,97.32,29859.0,96.9317,96.9517,96.7824,96.9218,29859.0
2025-02-12 13:30:00,97.27,97.34,97.26,97.34,5203.0,96.872,96.9417,96.862,96.9417,5203.0
2025-02-12 13:40:00,97.26,97.26,97.07,97.19,25234.0,96.862,96.862,96.6728,96.7923,25234.0
2025-02-12 13:50:00,97.13,97.24,97.13,97.18,7982.0,96.7326,96.8421,96.7326,96.7824,7982.0
2025-02-12 14:00:00,97.13,97.17,96.97,97.09,14911.0,96.7326,96.7724,96.5732,96.6927,14911.0
2025-02-12 14:10:00,97.07,97.07,96.95,97.03,2758.0,96.6728,96.6728,96.5533,96.633,2758.0
2025-02-12 14:20:00,96.98,97.18,96.98,97.18,20164.0,96.5832,96.7824,96.5832,96.7824,20164.0
2025-02-12 14:30:00,97.13,97.29,97.12,97.26,6914.0,96.7326,96.8919,96.7226,96.862,6914.0
2025-02-12 14:40:00,97.27,97.48,97.25,97.47,161308.0,96.872,97.0811,96.8521,97.0712,161308.0
2025-02-12 14:50:00,97.45,97.45,97.34,97.39,15336.0,97.0513,97.0513,96.9417,96.9915,15336.0
2025-02-12 15:00:00,97.41,97.43,97.33,97.36,6572.0,97.0114,97.0313,96.9317,96.9616,6572.0
2025-02-12 15:10:00,97.36,97.42,97.29,97.32,10176.0,96.9616,97.0214,96.8919,96.9218,10176.0
2025-02-12 15:20:00,97.32,97.35,97.21,97.21,10651.0,96.9218,96.9517,96.8122,96.8122,10651.0
2025-02-12 15:30:00,97.22,97.28,97.15,97.16,205260.0,96.8222,96.8819,96.7525,96.7624,205260.0
2025-02-12 15:40:00,97.17,97.22,96.98,97.04,36908.0,96.7724,96.8222,96.5832,96.6429,36908.0
2025-02-12 15:50:00,97.07,97.27,96.98,97.2,172971.0,96.6728,96.872,96.5832,96.8023,172971.0
2025-02-13 09:30:00,97.57,97.73,97.16,97.34,92985.0,97.1708,97.3301,96.7624,96.9417,92985.0
2025-02-13 09:40:00,97.3,97.64,97.24,97.43,111231.0,96.9019,97.2405,96.8421,97.0313,111231.0
2025-02-13 09:50:00,97.41,97.75,97.38,97.68,39348.0,97.0114,97.35,96.9815,97.2803,39348.0
2025-02-13 10:00:00,97.72,97.97,97.49,97.7,42656.0,97.3201,97.5691,97.0911,97.3002,42656.0
2025-02-13 10:10:00,97.72,98.1,97.72,98.09,32069.0,97.3201,97.6986,97.3201,97.6886,32069.0
2025-02-13 10:20:00,98.09,98.18,97.97,98.06,33091.0,97.6886,97.7783,97.5691,97.6588,33091.0
2025-02-13 10:30:00,98.08,98.4,98.05,98.36,51953.0,97.6787,97.9974,97.6488,97.9575,51953.0
2025-02-13 10:40:00,98.36,98.54,98.36,98.39,27494.0,97.9575,98.1368,97.9575,97.9874,27494.0
2025-02-13 10:50:00,98.4,98.41,98.29,98.37,8600.0,97.9974,98.0073,97.8878,97.9675,8600.0
2025-02-13 11:00:00,98.36,98.51,98.36,98.45,8263.0,97.9575,98.1069,97.9575,98.0472,8263.0
2025-02-13 11:10:00,98.44,98.52,98.43,98.48,7030.0,98.0372,98.1169,98.0272,98.077,7030.0
2025-02-13 11:20:00,98.48,98.48,98.25,98.26,8653.0,98.077,98.077,97.848,97.8579,8653.0
2025-02-13 11:30:00,98.28,98.36,98.18,98.24,25858.0,97.8779,97.9575,97.7783,97.838,25858.0
2025-02-13 11:40:00,98.29,98.29,98.23,98.27,6204.0,97.8878,97.8878,97.8281,97.8679,6204.0
2025-02-13 11:50:00,98.3,98.33,97.97,98.1,15288.0,97.8978,97.9276,97.5691,97.6986,15288.0
2025-02-13 12:00:00,98.08,98.26,97.99,98.21,40172.0,97.6787,97.8579,97.589,97.8081,40172.0
2025-02-13 12:10:00,98.18,98.21,98.07,98.1,16594.0,97.7783,97.8081,97.6687,97.6986,16594.0
2025-02-13 12:20:00,98.11,98.25,98.11,98.19,15706.0,97.7085,97.848,97.7085,97.7882,15706.0
2025-02-13 12:30:00,98.19,98.25,98.19,98.25,4242.0,97.7882,97.848,97.7882,97.848,4242.0
2025-02-13 12:40:00,98.22,98.36,98.21,98.34,22266.0,97.8181,97.9575,97.8081,97.9376,22266.0
2025-02-13 12:50:00,98.29,98.3,97.99,98.08,1337268.0,97.8878,97.8978,97.589,97.6787,1337268.0
2025-02-13 13:00:00,98.02,98.11,98.0,98.05,19166.0,97.6189,97.7085,97.599,97.6488,19166.0
2025-02-13 13:10:00,98.09,98.15,97.75,97.87,11124.0,97.6886,97.7484,97.35,97.4695,11124.0
2025-02-13 13:20:00,97.83,98.15,97.83,98.13,9498.0,97.4297,97.7484,97.4297,97.7285,9498.0
2025-02-13 13:30:00,98.21,98.29,98.1,98.28,20711.0,97.8081,97.8878,97.6986,97.8779,20711.0
2025-02-13 13:40:00,98.3,98.31,97.84,98.26,71666.0,97.8978,97.9077,97.4397,97.8579,71666.0
2025-02-13 13:50:00,98.22,98.46,98.0,98.45,57563.0,97.8181,98.0571,97.599,98.0472,57563.0
2025-02-13 14:00:00,98.47,98.76,98.42,98.7,42059.0,98.0671,98.3559,98.0173,98.2961,42059.0
2025-02-13 14:10:00,98.71,98.83,98.62,98.76,27080.0,98.3061,98.4256,98.2165,98.3559,27080.0
2025-02-13 14:20:00,98.76,98.82,98.7,98.78,9105.0,98.3559,98.4156,98.2961,98.3758,9105.0
2025-02-13 14:30:00,98.79,98.98,98.75,98.93,37899.0,98.3858,98.575,98.3459,98.5252,37899.0
2025-02-13 14:40:00,98.89,98.92,98.83,98.92,34532.0,98.4854,98.5152,98.4256,98.5152,34532.0
2025-02-13 14:50:00,98.95,99.1,98.94,98.98,36105.0,98.5451,98.6945,98.5352,98.575,36105.0
2025-02-13 15:00:00,98.97,99.13,98.97,99.1,22070.0,98.565,98.7244,98.565,98.6945,22070.0
2025-02-13 15:10:00,99.09,99.25,99.05,99.22,47649.0,98.6845,98.8439,98.6447,98.814,47649.0
2025-02-13 15:20:00,99.23,99.24,99.08,99.17,35903.0,98.824,98.8339,98.6746,98.7642,35903.0
2025-02-13 15:30:00,99.18,99.18,99.09,99.17,21215.0,98.7742,98.7742,98.6845,98.7642,21215.0
2025-02-13 15:40:00,99.18,99.18,99.04,99.15,50726.0,98.7742,98.7742,98.6347,98.7443,50726.0
2025-02-13 15:50:00,99.14,99.33,99.07,99.26,357276.0,98.7343,98.9236,98.6646,98.8538,357276.0
2025-02-14 09:30:00,99.27,99.41,99.22,99.38,82796.0,98.8638,99.0032,98.814,98.9734,82796.0
2025-02-14 09:40:00,99.38,99.45,99.38,99.42,46391.0,98.9734,99.0431,98.9734,99.0132,46391.0
2025-02-14 09:50:00,99.42,99.49,99.4,99.45,27899.0,99.0132,99.0829,98.9933,99.0431,27899.0
2025-02-14 10:00:00,99.45,99.59,99.29,99.59,67609.0,99.0431,99.1825,98.8837,99.1825,67609.0
2025-02-14 10:10:00,99.58,99.6,99.36,99.36,31179.0,99.1725,99.1925,98.9534,98.9534,31179.0
2025-02-14 10:20:00,99.4,99.49,99.36,99.44,10817.0,98.9933,99.0829,98.9534,99.0331,10817.0
2025-02-14 10:30:00,99.36,99.41,99.26,99.31,28414.0,98.9534,99.0032,98.8538,98.9036,28414.0
2025-02-14 10:40:00,99.3,99.43,99.2,99.42,12004.0,98.8937,99.0231,98.7941,99.0132,12004.0
2025-02-14 10:50:00,99.41,99.5,99.41,99.45,13624.0,99.0032,99.0929,99.0032,99.0431,13624.0
2025-02-14 11:00:00,99.47,99.55,99.37,99.53,11719.0,99.063,99.1427,98.9634,99.1227,11719.0
2025-02-14 11:10:00,99.56,99.56,99.26,99.27,18869.0,99.1526,99.1526,98.8538,98.8638,18869.0
2025-02-14 11:20:00,99.24,99.36,99.08,99.31,19806.0,98.8339,98.9534,98.6746,98.9036,19806.0
2025-02-14 11:30:00,99.29,99.29,99.17,99.27,15415.0,98.8837,98.8837,98.7642,98.8638,15415.0
2025-02-14 11:40:00,99.28,99.31,99.19,99.2,8829.0,98.8738,98.9036,98.7841,98.7941,8829.0
2025-02-14 11:50:00,99.21,99.38,99.21,99.38,5380.0,98.804,98.9734,98.804,98.9734,5380.0
2025-02-14 12:00:00,99.35,99.36,99.17,99.17,6995.0,98.9435,98.9534,98.7642,98.7642,6995.0
2025-02-14 12:10:00,99.15,99.17,99.06,99.12,10380.0,98.7443,98.7642,98.6547,98.7144,10380.0
2025-02-14 12:20:00,99.19,99.21,99.05,99.05,9022.0,98.7841,98.804,98.6447,98.6447,9022.0
2025-02-14 12:30:00,99.02,99.15,99.02,99.09,18145.0,98.6148,98.7443,98.6148,98.6845,18145.0
2025-02-14 12:40:00,99.04,99.19,98.98,99.19,21104.0,98.6347,98.7841,98.575,98.7841,21104.0
2025-02-14 12:50:00,99.21,99.28,99.19,99.26,10865.0,98.804,98.8738,98.7841,98.8538,10865.0
2025-02-14 13:00:00,99.29,99.3,99.23,99.28,17306.0,98.8837,98.8937,98.824,98.8738,17306.0
2025-02-14 13:10:00,99.29,99.31,99.23,99.29,13882.0,98.8837,98.9036,98.824,98.8837,13882.0
2025-02-14 13:20:00,99.27,99.27,99.2,99.25,16563.0,98.8638,98.8638,98.7941,98.8439,16563.0
2025-02-14 13:30:00,99.29,99.43,99.28,99.4,27310.0,98.8837,99.0231,98.8738,98.9933,27310.0
2025-02-14 13:40:00,99.42,99.51,99.41,99.51,16675.0,99.0132,99.1028,99.0032,99.1028,16675.0
2025-02-14 13:50:00,99.53,99.53,99.45,99.45,14234.0,99.1227,99.1227,99.0431,99.0431,14234.0
2025-02-14 14:00:00,99.44,99.47,99.41,99.46,8896.0,99.0331,99.063,99.0032,99.053,8896.0
2025-02-14 14:10:00,99.49,99.52,99.43,99.43,4524.0,99.0829,99.1128,99.0231,99.0231,4524.0
2025-02-14 14:20:00,99.4,99.41,99.31,99.31,11112.0,98.9933,99.0032,98.9036,98.9036,11112.0
2025-02-14 14:30:00,99.31,99.37,99.26,99.31,19956.0,98.9036,98.9634,98.8538,98.9036,19956.0
2025-02-14 14:40:00,99.33,99.38,99.27,99.31,15004.0,98.9236,98.9734,98.8638,98.9036,15004.0
2025-02-14 14:50:00,99.3,99.39,99.25,99.39,135028.0,98.8937,98.9833,98.8439,98.9833,135028.0
2025-02-14 15:00:00,99.34,99.35,99.25,99.28,5369.0,98.9335,98.9435,98.8439,98.8738,5369.0
2025-02-14 15:10:00,99.28,99.35,99.23,99.35,448755.0,98.8738,98.9435,98.824,98.9435,448755.0
2025-02-14 15:20:00,99.33,99.35,99.16,99.18,11322.0,98.9236,98.9435,98.7543,98.7742,11322.0
2025-02-14 15:30:00,99.18,99.33,99.15,99.33,29298.0,98.7742,98.9236,98.7443,98.9236,29298.0
2025-02-14 15:40:00,99.31,99.31,99.15,99.16,34129.0,98.9036,98.9036,98.7443,98.7543,34129.0
2025-02-14 15:50:00,99.19,99.38,99.15,99.19,245228.0,98.7841,98.9734,98.7443,98.7841,245228.0
2025-02-18 09:30:00,99.55,99.58,99.39,99.5,131763.0,99.1427,99.1725,98.9833,99.0929,131763.0
2025-02-18 09:40:00,99.49,99.52,99.25,99.35,72730.0,99.0829,99.1128,98.8439,98.9435,72730.0
2025-02-18 09:50:00,99.33,99.46,99.26,99.35,46631.0,98.9236,99.053,98.8538,98.9435,46631.0
2025-02-18 10:00:00,99.31,99.31,99.06,99.24,41757.0,98.9036,98.9036,98.6547,98.8339,41757.0
2025-02-18 10:10:00,99.22,99.36,99.13,99.16,25128.0,98.814,98.9534,98.7244,98.7543,25128.0
2025-02-18 10:20:00,99.1,99.28,99.1,99.14,33730.0,98.6945,98.8738,98.6945,98.7343,33730.0
2025-02-18 10:30:00,99.13,99.32,99.05,99.26,331782.0,98.7244,98.9136,98.6447,98.8538,331782.0
2025-02-18 10:40:00,99.29,99.34,99.16,99.23,26755.0,98.8837,98.9335,98.7543,98.824,26755.0
2025-02-18 10:50:00,99.26,99.45,99.21,99.45,26672.0,98.8538,99.0431,98.804,99.0431,26672.0
2025-02-18 11:00:00,99.44,99.46,99.37,99.45,20371.0,99.0331,99.053,98.9634,99.0431,20371.0
2025-02-18 11:10:00,99.45,99.5,99.38,99.39,18650.0,99.0431,99.0929,98.9734,98.9833,18650.0
2025-02-18 11:20:00,99.37,99.41,99.2,99.38,32693.0,98.9634,99.0032,98.7941,98.9734,32693.0
2025-02-18 11:30:00,99.38,99.4,99.28,99.4,24346.0,98.9734,98.9933,98.8738,98.9933,24346.0
2025-02-18 11:40:00,99.38,99.48,99.31,99.46,16478.0,98.9734,99.0729,98.9036,99.053,16478.0
2025-02-18 11:50:00,99.5,99.54,99.34,99.34,16922.0,99.0929,99.1327,98.9335,98.9335,16922.0
2025-02-18 12:00:00,99.29,99.36,99.22,99.26,17861.0,98.8837,98.9534,98.814,98.8538,17861.0
2025-02-18 12:10:00,99.27,99.34,99.2,99.24,18317.0,98.8638,98.9335,98.7941,98.8339,18317.0
2025-02-18 12:20:00,99.23,99.27,99.2,99.26,35162.0,98.824,98.8638,98.7941,98.8538,35162.0
2025-02-18 12:30:00,99.31,99.37,99.29,99.34,13981.0,98.9036,98.9634,98.8837,98.9335,13981.0
2025-02-18 12:40:00,99.35,99.37,99.32,99.34,6919.0,98.9435,98.9634,98.9136,98.9335,6919.0
2025-02-18 12:50:00,99.4,99.43,99.37,99.37,9309.0,98.9933,99.0231,98.9634,98.9634,9309.0
2025-02-18 13:00:00,99.38,99.47,99.33,99.33,10961.0,98.9734,99.063,98.9236,98.9236,10961.0
2025-02-18 13:10:00,99.33,99.34,99.23,99.25,20441.0,98.9236,98.9335,98.824,98.8439,20441.0
2025-02-18 13:20:00,99.21,99.27,99.11,99.25,21694.0,98.804,98.8638,98.7045,98.8439,21694.0
2025-02-18 13:30:00,99.21,99.22,99.13,99.14,6532.0,98.804,98.814,98.7244,98.7343,6532.0
2025-02-18 13:40:00,99.09,99.16,99.08,99.13,9433.0,98.6845,98.7543,98.6746,98.7244,9433.0
2025-02-18 13:50:00,99.19,99.24,99.15,99.15,14867.0,98.7841,98.8339,98.7443,98.7443,14867.0
2025-02-18 14:00:00,99.16,99.21,98.73,98.87,53389.0,98.7543,98.804,98.326,98.4654,53389.0
2025-02-18 14:10:00,98.87,98.96,98.79,98.8,21920.0,98.4654,98.5551,98.3858,98.3957,21920.0
2025-02-18 14:20:00,98.81,99.13,98.75,99.0,76902.0,98.4057,98.7244,98.3459,98.5949,76902.0
2025-02-18 14:30:00,98.98,99.11,98.98,98.99,8970.0,98.575,98.7045,98.575,98.5849,8970.0
2025-02-18 14:40:00,98.99,99.17,98.99,99.16,33259.0,98.5849,98.7642,98.5849,98.7543,33259.0
2025-02-18 14:50:00,99.18,99.27,99.15,99.22,13542.0,98.7742,98.8638,98.7443,98.814,13542.0
2025-02-18 15:00:00,99.21,99.22,99.16,99.19,21697.0,98.804,98.814,98.7543,98.7841,21697.0
2025-02-18 15:10:00,99.19,99.24,99.15,99.18,7270.0,98.7841,98.8339,98.7443,98.7742,7270.0
2025-02-18 15:20:00,99.2,99.23,99.16,99.21,5697.0,98.7941,98.824,98.7543,98.804,5697.0
2025-02-18 15:30:00,99.23,99.28,99.18,99.22,2929.0,98.824,98.8738,98.7742,98.814,2929.0
2025-02-18 15:40:00,99.21,99.25,99.15,99.16,14524.0,98.804,98.8439,98.7443,98.7543,14524.0
2025-02-18 15:50:00,99.19,99.7,99.18,99.7,144419.0,98.7841,99.292,98.7742,99.292,144419.0
2025-02-19 09:30:00,99.28,99.32,99.18,99.24,74821.0,98.8738,98.9136,98.7742,98.8339,74821.0
2025-02-19 09:40:00,99.22,99.32,99.14,99.19,37652.0,98.814,98.9136,98.7343,98.7841,37652.0
2025-02-19 09:50:00,99.17,99.31,99.17,99.2,21563.0,98.7642,98.9036,98.7642,98.7941,21563.0
2025-02-19 10:00:00,99.22,99.32,99.1,99.14,36735.0,98.814,98.9136,98.6945,98.7343,36735.0
2025-02-19 10:10:00,99.17,99.29,99.12,99.24,14683.0,98.7642,98.8837,98.7144,98.8339,14683.0
2025-02-19 10:20:00,99.22,99.3,99.16,99.28,21136.0,98.814,98.8937,98.7543,98.8738,21136.0
2025-02-19 10:30:00,99.26,99.53,99.24,99.37,57238.0,98.8538,99.1227,98.8339,98.9634,57238.0
2025-02-19 10:40:00,99.37,99.46,99.36,99.41,45576.0,98.9634,99.053,98.9534,99.0032,45576.0
2025-02-19 10:50:00,99.39,99.4,99.19,99.3,20138.0,98.9833,98.9933,98.7841,98.8937,20138.0
2025-02-19 11:00:00,99.29,99.5,99.29,99.49,25182.0,98.8837,99.0929,98.8837,99.0829,25182.0
2025-02-19 11:10:00,99.5,99.66,99.48,99.62,23919.0,99.0929,99.2522,99.0729,99.2124,23919.0
2025-02-19 11:20:00,99.59,99.68,99.56,99.63,710297.0,99.1825,99.2721,99.1526,99.2223,710297.0
2025-02-19 11:30:00,99.6,99.67,99.57,99.62,18393.0,99.1925,99.2622,99.1626,99.2124,18393.0
2025-02-19 11:40:00,99.62,99.82,99.62,99.73,15174.0,99.2124,99.4116,99.2124,99.3219,15174.0
2025-02-19 11:50:00,99.73,99.82,99.73,99.8,18080.0,99.3219,99.4116,99.3219,99.3916,18080.0
2025-02-19 12:00:00,99.8,99.88,99.79,99.83,53549.0,99.3916,99.4713,99.3817,99.4215,53549.0
2025-02-19 12:10:00,99.81,99.82,99.7,99.73,17550.0,99.4016,99.4116,99.292,99.3219,17550.0
2025-02-19 12:20:00,99.73,99.73,99.57,99.59,14442.0,99.3219,99.3219,99.1626,99.1825,14442.0
2025-02-19 12:30:00,99.6,99.63,99.52,99.6,13163.0,99.1925,99.2223,99.1128,99.1925,13163.0
2025-02-19 12:40:00,99.6,99.7,99.59,99.7,15940.0,99.1925,99.292,99.1825,99.292,15940.0
2025-02-19 12:50:00,99.7,99.82,99.7,99.77,26232.0,99.292,99.4116,99.292,99.3618,26232.0
2025-02-19 13:00:00,99.75,99.76,99.58,99.59,20520.0,99.3418,99.3518,99.1725,99.1825,20520.0
2025-02-19 13:10:00,99.6,99.74,99.47,99.74,44515.0,99.1925,99.3319,99.063,99.3319,44515.0
2025-02-19 13:20:00,99.75,99.82,99.72,99.82,2046047.0,99.3418,99.4116,99.312,99.4116,2046047.0
2025-02-19 13:30:00,99.81,99.88,99.81,99.86,18376.0,99.4016,99.4713,99.4016,99.4514,18376.0
2025-02-19 13:40:00,99.87,99.91,99.79,99.81,22098.0,99.4613,99.5012,99.3817,99.4016,22098.0
2025-02-19 13:50:00,99.78,99.8,99.75,99.76,8491.0,99.3717,99.3916,99.3418,99.3518,8491.0
2025-02-19 14:00:00,99.74,99.85,99.71,99.81,15063.0,99.3319,99.4414,99.302,99.4016,15063.0
2025-02-19 14:10:00,99.82,100.18,99.8,100.14,124466.0,99.4116,99.7701,99.3916,99.7302,124466.0
2025-02-19 14:20:00,100.16,100.25,100.08,100.17,45603.0,99.7502,99.8398,99.6705,99.7601,45603.0
2025-02-19 14:30:00,100.15,100.21,100.11,100.2,10623.0,99.7402,99.8,99.7004,99.79,10623.0
2025-02-19 14:40:00,100.19,100.23,100.11,100.14,38368.0,99.78,99.8199,99.7004,99.7302,38368.0
2025-02-19 14:50:00,100.19,100.3,100.18,100.27,39088.0,99.78,99.8896,99.7701,99.8597,39088.0
2025-02-19 15:00:00,100.25,100.25,100.05,100.05,25689.0,99.8398,99.8398,99.6406,99.6406,25689.0
2025-02-19 15:10:00,100.06,100.21,100.05,100.12,23417.0,99.6506,99.8,99.6406,99.7103,23417.0
2025-02-19 15:20:00,100.11,100.14,99.84,99.92,36755.0,99.7004,99.7302,99.4315,99.5111,36755.0
2025-02-19 15:30:00,99.94,100.14,99.92,100.04,51128.0,99.5311,99.7302,99.5111,99.6307,51128.0
2025-02-19 15:40:00,100.04,100.09,99.97,100.01,108232.0,99.6307,99.6804,99.5609,99.6008,108232.0
2025-02-19 15:50:00,100.03,100.24,100.01,100.2,102853.0,99.6207,99.8298,99.6008,99.79,102853.0
2025-02-20 09:30:00,99.74,99.76,99.62,99.66,76042.0,99.3319,99.3518,99.2124,99.2522,76042.0
2025-02-20 09:40:00,99.68,99.68,99.27,99.34,62611.0,99.2721,99.2721,98.8638,98.9335,62611.0
2025-02-20 09:50:00,99.31,99.34,98.69,98.7,108820.0,98.9036,98.9335,98.2862,98.2961,108820.0
2025-02-20 10:00:00,98.68,98.79,98.26,98.53,121362.0,98.2762,98.3858,97.8579,98.1268,121362.0
2025-02-20 10:10:00,98.49,98.97,98.47,98.92,104637.0,98.087,98.565,98.0671,98.5152,104637.0
2025-02-20 10:20:00,98.94,99.01,98.79,98.93,27308.0,98.5352,98.6049,98.3858,98.5252,27308.0
2025-02-20 10:30:00,98.94,99.06,98.71,98.84,41914.0,98.5352,98.6547,98.3061,98.4356,41914.0
2025-02-20 10:40:00,98.8,98.82,98.51,98.51,47020.0,98.3957,98.4156,98.1069,98.1069,47020.0
2025-02-20 10:50:00,98.52,98.54,98.28,98.31,47157.0,98.1169,98.1368,97.8779,97.9077,47157.0
2025-02-20 11:00:00,98.39,98.63,98.32,98.63,41566.0,97.9874,98.2264,97.9177,98.2264,41566.0
2025-02-20 11:10:00,98.66,98.71,98.41,98.44,21782.0,98.2563,98.3061,98.0073,98.0372,21782.0
2025-02-20 11:20:00,98.48,98.67,98.47,98.65,31088.0,98.077,98.2663,98.0671,98.2463,31088.0
2025-02-20 11:30:00,98.69,98.69,98.3,98.46,25883.0,98.2862,98.2862,97.8978,98.0571,25883.0
2025-02-20 11:40:00,98.42,98.57,98.4,98.4,20147.0,98.0173,98.1667,97.9974,97.9974,20147.0
2025-02-20 11:50:00,98.48,98.54,98.39,98.39,10493.0,98.077,98.1368,97.9874,97.9874,10493.0
2025-02-20 12:00:00,98.38,98.71,98.38,98.69,34179.0,97.9774,98.3061,97.9774,98.2862,34179.0
2025-02-20 12:10:00,98.72,98.84,98.69,98.81,21811.0,98.3161,98.4356,98.2862,98.4057,21811.0
2025-02-20 12:20:00,98.85,98.87,98.78,98.81,33415.0,98.4455,98.4654,98.3758,98.4057,33415.0
2025-02-20 12:30:00,98.84,98.92,98.78,98.78,15322.0,98.4356,98.5152,98.3758,98.3758,15322.0
2025-02-20 12:40:00,98.81,98.93,98.76,98.76,9615.0,98.4057,98.5252,98.3559,98.3559,9615.0
2025-02-20 12:50:00,98.73,98.76,98.58,98.59,38059.0,98.326,98.3559,98.1766,98.1866,38059.0
2025-02-20 13:00:00,98.55,98.66,98.5,98.61,17597.0,98.1467,98.2563,98.097,98.2065,17597.0
2025-02-20 13:10:00,98.62,98.72,98.55,98.6,11022.0,98.2165,98.3161,98.1467,98.1965,11022.0
2025-02-20 13:20:00,98.57,98.6,98.46,98.54,39537.0,98.1667,98.1965,98.0571,98.1368,39537.0
2025-02-20 13:30:00,98.52,98.69,98.52,98.69,7817.0,98.1169,98.2862,98.1169,98.2862,7817.0
2025-02-20 13:40:00,98.64,98.77,98.62,98.74,14395.0,98.2364,98.3658,98.2165,98.336,14395.0
2025-02-20 13:50:00,98.69,98.82,98.64,98.79,7795.0,98.2862,98.4156,98.2364,98.3858,7795.0
2025-02-20 14:00:00,98.81,98.87,98.77,98.86,27783.0,98.4057,98.4654,98.3658,98.4555,27783.0
2025-02-20 14:10:00,98.85,99.02,98.85,99.01,46176.0,98.4455,98.6148,98.4455,98.6049,46176.0
2025-02-20 14:20:00,99.02,99.05,98.94,98.95,15242.0,98.6148,98.6447,98.5352,98.5451,15242.0
2025-02-20 14:30:00,98.97,98.97,98.82,98.84,5529.0,98.565,98.565,98.4156,98.4356,5529.0
2025-02-20 14:40:00,98.87,99.16,98.87,99.15,15661.0,98.4654,98.7543,98.4654,98.7443,15661.0
2025-02-20 14:50:00,99.2,99.24,99.12,99.18,27918.0,98.7941,98.8339,98.7144,98.7742,27918.0
2025-02-20 15:00:00,99.14,99.2,99.13,99.16,10220.0,98.7343,98.7941,98.7244,98.7543,10220.0
2025-02-20 15:10:00,99.14,99.17,98.99,99.16,162557.0,98.7343,98.7642,98.5849,98.7543,162557.0
2025-02-20 15:20:00,99.18,99.25,99.12,99.17,146357.0,98.7742,98.8439,98.7144,98.7642,146357.0
2025-02-20 15:30:00,99.18,99.2,99.04,99.09,55483.0,98.7742,98.7941,98.6347,98.6845,55483.0
2025-02-20 15:40:00,99.09,99.33,99.09,99.31,27476.0,98.6845,98.9236,98.6845,98.9036,27476.0
2025-02-20 15:50:00,99.34,99.46,99.22,99.35,147505.0,98.9335,99.053,98.814,98.9435,147505.0
2025-02-21 09:30:00,99.24,99.25,98.81,98.9,92102.0,98.8339,98.8439,98.4057,98.4953,92102.0
2025-02-21 09:40:00,98.9,99.04,98.77,98.78,55370.0,98.4953,98.6347,98.3658,98.3758,55370.0
2025-02-21 09:50:00,98.79,98.8,98.61,98.68,61161.0,98.3858,98.3957,98.2065,98.2762,61161.0
2025-02-21 10:00:00,98.64,98.72,98.37,98.65,78715.0,98.2364,98.3161,97.9675,98.2463,78715.0
2025-02-21 10:10:00,98.65,98.73,98.46,98.52,51133.0,98.2463,98.326,98.0571,98.1169,51133.0
2025-02-21 10:20:00,98.51,98.51,98.06,98.11,51338.0,98.1069,98.1069,97.6588,97.7085,51338.0
2025-02-21 10:30:00,98.11,98.21,97.98,98.17,50226.0,97.7085,97.8081,97.5791,97.7683,50226.0
2025-02-21 10:40:00,98.16,98.16,97.81,97.99,120365.0,97.7583,97.7583,97.4098,97.589,120365.0
2025-02-21 10:50:00,97.99,98.14,97.93,98.14,54630.0,97.589,97.7384,97.5293,97.7384,54630.0
2025-02-21 11:00:00,98.18,98.27,98.0,98.05,49416.0,97.7783,97.8679,97.599,97.6488,49416.0
2025-02-21 11:10:00,98.04,98.3,97.95,98.26,22136.0,97.6388,97.8978,97.5492,97.8579,22136.0
2025-02-21 11:20:00,98.32,98.34,98.12,98.18,24155.0,97.9177,97.9376,97.7185,97.7783,24155.0
2025-02-21 11:30:00,98.14,98.36,98.11,98.3,17440.0,97.7384,97.9575,97.7085,97.8978,17440.0
2025-02-21 11:40:00,98.33,98.34,98.07,98.13,31196.0,97.9276,97.9376,97.6687,97.7285,31196.0
2025-02-21 11:50:00,98.07,98.22,97.97,98.17,17123.0,97.6687,97.8181,97.5691,97.7683,17123.0
2025-02-21 12:00:00,98.13,98.25,98.13,98.14,39408.0,97.7285,97.848,97.7285,97.7384,39408.0
2025-02-21 12:10:00,98.07,98.07,97.74,97.78,44603.0,97.6687,97.6687,97.3401,97.3799,44603.0
2025-02-21 12:20:00,97.73,97.84,97.6,97.79,39270.0,97.3301,97.4397,97.2006,97.3899,39270.0
2025-02-21 12:30:00,97.76,97.76,97.4,97.48,47681.0,97.36,97.36,97.0015,97.0811,47681.0
2025-02-21 12:40:00,97.49,97.61,97.41,97.48,20217.0,97.0911,97.2106,97.0114,97.0811,20217.0
2025-02-21 12:50:00,97.42,97.42,97.11,97.18,49661.0,97.0214,97.0214,96.7126,96.7824,49661.0
2025-02-21 13:00:00,97.11,97.12,96.81,96.84,79404.0,96.7126,96.7226,96.4139,96.4437,79404.0
2025-02-21 13:10:00,96.82,97.06,96.65,96.84,102650.0,96.4238,96.6628,96.2545,96.4437,102650.0
2025-02-21 13:20:00,96.84,96.91,96.63,96.63,37360.0,96.4437,96.5135,96.2346,96.2346,37360.0
2025-02-21 13:30:00,96.61,96.97,96.44,96.7,69007.0,96.2147,96.5732,96.0454,96.3043,69007.0
2025-02-21 13:40:00,96.75,96.8,96.48,96.53,175923.0,96.3541,96.4039,96.0852,96.135,175923.0
2025-02-21 13:50:00,96.54,96.65,96.44,96.5,28065.0,96.145,96.2545,96.0454,96.1051,28065.0
2025-02-21 14:00:00,96.49,96.52,96.31,96.46,57897.0,96.0952,96.1251,95.9159,96.0653,57897.0
2025-02-21 14:10:00,96.5,96.67,96.38,96.39,45173.0,96.1051,96.2744,95.9856,95.9956,45173.0
2025-02-21 14:20:00,96.32,96.36,95.8,95.86,115086.0,95.9259,95.9657,95.408,95.4678,115086.0
2025-02-21 14:30:00,95.86,96.1,95.79,95.85,59467.0,95.4678,95.7068,95.398,95.4578,59467.0
2025-02-21 14:40:00,95.85,95.96,95.74,95.92,37135.0,95.4578,95.5673,95.3482,95.5275,37135.0
2025-02-21 14:50:00,95.91,96.13,95.91,95.93,49210.0,95.5176,95.7367,95.5176,95.5375,49210.0
2025-02-21 15:00:00,95.92,96.04,95.83,95.9,32770.0,95.5275,95.647,95.4379,95.5076,32770.0
2025-02-21 15:10:00,95.92,96.06,95.82,96.0,27318.0,95.5275,95.6669,95.4279,95.6072,27318.0
2025-02-21 15:20:00,95.96,96.13,95.95,96.09,15844.0,95.5673,95.7367,95.5574,95.6968,15844.0
2025-02-21 15:30:00,96.11,96.19,96.02,96.12,153123.0,95.7167,95.7964,95.6271,95.7267,153123.0
2025-02-21 15:40:00,96.13,96.13,95.83,95.96,128589.0,95.7367,95.7367,95.4379,95.5673,128589.0
2025-02-21 15:50:00,95.99,96.08,95.76,95.91,173013.0,95.5972,95.6869,95.3682,95.5176,173013.0
2025-02-24 09:30:00,96.53,96.86,96.25,96.31,145227.0,96.135,96.4637,95.8562,95.9159,145227.0
2025-02-24 09:40:00,96.29,96.41,96.02,96.08,72161.0,95.896,96.0155,95.6271,95.6869,72161.0
2025-02-24 09:50:00,96.08,96.1,95.48,95.52,333195.0,95.6869,95.7068,95.0893,95.1291,333195.0
2025-02-24 10:00:00,95.48,95.63,94.78,95.31,160472.0,95.0893,95.2387,94.3922,94.92,160472.0
2025-02-24 10:10:00,95.22,95.68,95.22,95.37,67209.0,94.8304,95.2885,94.8304,94.9798,67209.0
2025-02-24 10:20:00,95.41,95.65,95.2,95.25,64795.0,95.0196,95.2586,94.8105,94.8603,64795.0
2025-02-24 10:30:00,95.25,95.41,95.1,95.25,49610.0,94.8603,95.0196,94.7109,94.8603,49610.0
2025-02-24 10:40:00,95.21,95.33,95.04,95.24,36342.0,94.8204,94.9399,94.6511,94.8503,36342.0
2025-02-24 10:50:00,95.29,95.32,94.9,95.15,60217.0,94.9001,94.93,94.5117,94.7607,60217.0
2025-02-24 11:00:00,95.19,95.46,95.1,95.31,23556.0,94.8005,95.0694,94.7109,94.92,23556.0
2025-02-24 11:10:00,95.3,95.57,95.27,95.56,24137.0,94.91,95.1789,94.8802,95.169,24137.0
2025-02-24 11:20:00,95.59,96.02,95.55,95.92,65505.0,95.1989,95.6271,95.159,95.5275,65505.0
2025-02-24 11:30:00,95.93,96.07,95.73,95.74,322957.0,95.5375,95.6769,95.3383,95.3482,322957.0
2025-02-24 11:40:00,95.79,96.15,95.79,96.08,22170.0,95.398,95.7566,95.398,95.6869,22170.0
2025-02-24 11:50:00,96.07,96.1,95.85,95.89,31535.0,95.6769,95.7068,95.4578,95.4976,31535.0
2025-02-24 12:00:00,95.92,96.17,95.88,96.04,14689.0,95.5275,95.7765,95.4877,95.647,14689.0
2025-02-24 12:10:00,96.03,96.33,95.97,96.31,36681.0,95.6371,95.9358,95.5773,95.9159,36681.0
2025-02-24 12:20:00,96.34,96.42,96.24,96.25,17332.0,95.9458,96.0255,95.8462,95.8562,17332.0
2025-02-24 12:30:00,96.24,96.33,96.12,96.33,23215.0,95.8462,95.9358,95.7267,95.9358,23215.0
2025-02-24 12:40:00,96.31,96.49,96.3,96.38,43643.0,95.9159,96.0952,95.906,95.9856,43643.0
2025-02-24 12:50:00,96.34,96.37,96.09,96.12,289977.0,95.9458,95.9757,95.6968,95.7267,289977.0
2025-02-24 13:00:00,96.11,96.24,96.08,96.24,167321.0,95.7167,95.8462,95.6869,95.8462,167321.0
2025-02-24 13:10:00,96.25,96.45,96.13,96.4,32477.0,95.8562,96.0553,95.7367,96.0055,32477.0
2025-02-24 13:20:00,96.36,96.45,96.26,96.36,84094.0,95.9657,96.0553,95.8661,95.9657,84094.0
2025-02-24 13:30:00,96.36,96.4,96.26,96.34,231298.0,95.9657,96.0055,95.8661,95.9458,231298.0
2025-02-24 13:40:00,96.34,96.43,96.19,96.24,114459.0,95.9458,96.0354,95.7964,95.8462,114459.0
2025-02-24 13:50:00,96.23,96.23,96.04,96.13,13325.0,95.8362,95.8362,95.647,95.7367,13325.0
2025-02-24 14:00:00,96.11,96.35,96.11,96.18,226088.0,95.7167,95.9558,95.7167,95.7864,226088.0
2025-02-24 14:10:00,96.17,96.17,95.92,95.92,33508.0,95.7765,95.7765,95.5275,95.5275,33508.0
2025-02-24 14:20:00,95.96,96.01,95.87,95.92,19138.0,95.5673,95.6171,95.4777,95.5275,19138.0
2025-02-24 14:30:00,96.01,96.1,96.0,96.0,22552.0,95.6171,95.7068,95.6072,95.6072,22552.0
2025-02-24 14:40:00,95.97,95.97,95.83,95.91,30195.0,95.5773,95.5773,95.4379,95.5176,30195.0
2025-02-24 14:50:00,95.87,95.95,95.74,95.82,42194.0,95.4777,95.5574,95.3482,95.4279,42194.0
2025-02-24 15:00:00,95.76,95.86,95.63,95.85,11802.0,95.3682,95.4678,95.2387,95.4578,11802.0
2025-02-24 15:10:00,95.77,95.9,95.71,95.77,11882.0,95.3781,95.5076,95.3184,95.3781,11882.0
2025-02-24 15:20:00,95.8,95.9,95.61,95.61,30351.0,95.408,95.5076,95.2188,95.2188,30351.0
2025-02-24 15:30:00,95.67,95.81,95.65,95.65,21065.0,95.2785,95.418,95.2586,95.2586,21065.0
2025-02-24 15:40:00,95.65,95.67,95.47,95.62,99958.0,95.2586,95.2785,95.0794,95.2287,99958.0
2025-02-24 15:50:00,95.66,95.67,94.85,95.01,327291.0,95.2686,95.2785,94.4619,94.6212,327291.0
2025-02-25 09:30:00,94.97,95.2,94.78,95.16,98843.0,94.5814,94.8105,94.3922,94.7706,98843.0
2025-02-25 09:40:00,95.14,95.14,94.53,94.62,64187.0,94.7507,94.7507,94.1432,94.2328,64187.0
2025-02-25 09:50:00,94.62,94.62,94.06,94.35,138919.0,94.2328,94.2328,93.6751,93.9639,138919.0
2025-02-25 10:00:00,94.34,94.36,93.74,93.88,77408.0,93.954,93.9739,93.3564,93.4959,77408.0
2025-02-25 10:10:00,93.95,94.02,93.24,93.26,60867.0,93.5656,93.6353,92.8585,92.8784,60867.0
2025-02-25 10:20:00,93.24,93.37,92.92,92.94,80558.0,92.8585,92.9879,92.5398,92.5597,80558.0
2025-02-25 10:30:00,93.0,93.45,92.86,93.4,70303.0,92.6195,93.0676,92.48,93.0178,70303.0
2025-02-25 10:40:00,93.43,93.57,93.2,93.44,57860.0,93.0477,93.1871,92.8186,93.0577,57860.0
2025-02-25 10:50:00,93.42,93.77,93.41,93.42,28890.0,93.0377,93.3863,93.0278,93.0377,28890.0
2025-02-25 11:00:00,93.41,93.41,93.02,93.21,49454.0,93.0278,93.0278,92.6394,92.8286,49454.0
2025-02-25 11:10:00,93.27,93.44,93.18,93.32,26896.0,92.8884,93.0577,92.7987,92.9381,26896.0
2025-02-25 11:20:00,93.26,93.31,92.93,92.98,170780.0,92.8784,92.9282,92.5497,92.5995,170780.0
2025-02-25 11:30:00,92.97,93.11,92.57,93.09,98399.0,92.5896,92.729,92.1912,92.7091,98399.0
2025-02-25 11:40:00,93.05,93.38,92.9,93.38,20110.0,92.6693,92.9979,92.5199,92.9979,20110.0
2025-02-25 11:50:00,93.41,93.9,93.4,93.72,62088.0,93.0278,93.5158,93.0178,93.3365,62088.0
2025-02-25 12:00:00,93.69,93.76,93.5,93.55,26019.0,93.3066,93.3763,93.1174,93.1672,26019.0
2025-02-25 12:10:00,93.6,93.71,93.53,93.56,45746.0,93.217,93.3266,93.1473,93.1772,45746.0
2025-02-25 12:20:00,93.5,93.85,93.37,93.84,16085.0,93.1174,93.466,92.9879,93.456,16085.0
2025-02-25 12:30:00,93.83,94.06,93.81,94.0,53147.0,93.4461,93.6751,93.4261,93.6154,53147.0
2025-02-25 12:40:00,94.01,94.13,93.94,93.98,43308.0,93.6253,93.7448,93.5556,93.5954,43308.0
2025-02-25 12:50:00,94.0,94.21,94.0,94.18,36248.0,93.6154,93.8245,93.6154,93.7946,36248.0
2025-02-25 13:00:00,94.23,94.67,94.22,94.54,34005.0,93.8444,94.2826,93.8345,94.1532,34005.0
2025-02-25 13:10:00,94.52,94.57,94.19,94.2,26828.0,94.1332,94.183,93.8046,93.8145,26828.0
2025-02-25 13:20:00,94.17,94.31,93.88,93.91,56297.0,93.7847,93.9241,93.4959,93.5257,56297.0
2025-02-25 13:30:00,93.85,94.5,93.85,94.48,20512.0,93.466,94.1133,93.466,94.0934,20512.0
2025-02-25 13:40:00,94.45,94.56,94.42,94.46,26495.0,94.0635,94.1731,94.0336,94.0735,26495.0
2025-02-25 13:50:00,94.35,94.46,94.2,94.21,33549.0,93.9639,94.0735,93.8145,93.8245,33549.0
2025-02-25 14:00:00,94.19,94.24,94.11,94.15,28908.0,93.8046,93.8544,93.7249,93.7648,28908.0
2025-02-25 14:10:00,94.13,94.14,93.68,93.92,38679.0,93.7448,93.7548,93.2967,93.5357,38679.0
2025-02-25 14:20:00,93.89,93.89,93.68,93.71,18830.0,93.5058,93.5058,93.2967,93.3266,18830.0
2025-02-25 14:30:00,93.67,94.33,93.67,94.33,55699.0,93.2867,93.944,93.2867,93.944,55699.0
2025-02-25 14:40:00,94.33,94.47,94.09,94.34,91325.0,93.944,94.0834,93.705,93.954,91325.0
2025-02-25 14:50:00,94.39,94.44,94.33,94.36,24665.0,94.0038,94.0536,93.944,93.9739,24665.0
2025-02-25 15:00:00,94.36,94.55,94.26,94.38,36542.0,93.9739,94.1631,93.8743,93.9938,36542.0
2025-02-25 15:10:00,94.35,94.49,94.23,94.48,13646.0,93.9639,94.1034,93.8444,94.0934,13646.0
2025-02-25 15:20:00,94.49,94.79,94.46,94.54,44651.0,94.1034,94.4021,94.0735,94.1532,44651.0
2025-02-25 15:30:00,94.58,94.58,94.04,94.08,147960.0,94.193,94.193,93.6552,93.695,147960.0
2025-02-25 15:40:00,94.06,94.2,93.94,94.17,66672.0,93.6751,93.8145,93.5556,93.7847,66672.0
2025-02-25 15:50:00,94.16,94.25,93.85,94.04,140343.0,93.7747,93.8643,93.466,93.6552,140343.0
2025-02-26 09:30:00,94.59,94.74,94.3,94.74,114662.0,94.203,94.3523,93.9141,94.3523,114662.0
2025-02-26 09:40:00,94.71,94.97,94.36,94.97,71976.0,94.3225,94.5814,93.9739,94.5814,71976.0
2025-02-26 09:50:00,94.98,95.16,94.93,95.13,78490.0,94.5914,94.7706,94.5416,94.7407,78490.0
2025-02-26 10:00:00,95.15,95.25,94.99,95.24,50828.0,94.7607,94.8603,94.6013,94.8503,50828.0
2025-02-26 10:10:00,95.2,95.61,95.18,95.57,89361.0,94.8105,95.2188,94.7905,95.1789,89361.0
2025-02-26 10:20:00,95.58,95.63,95.12,95.19,54493.0,95.1889,95.2387,94.7308,94.8005,54493.0
2025-02-26 10:30:00,95.21,95.51,95.21,95.33,19507.0,94.8204,95.1192,94.8204,94.9399,19507.0
2025-02-26 10:40:00,95.29,95.53,95.29,95.51,91581.0,94.9001,95.1391,94.9001,95.1192,91581.0
2025-02-26 10:50:00,95.45,95.6,95.33,95.49,37302.0,95.0594,95.2088,94.9399,95.0993,37302.0
2025-02-26 11:00:00,95.59,95.72,95.51,95.66,33429.0,95.1989,95.3283,95.1192,95.2686,33429.0
2025-02-26 11:10:00,95.69,95.72,95.59,95.65,15019.0,95.2985,95.3283,95.1989,95.2586,15019.0
2025-02-26 11:20:00,95.68,95.68,95.44,95.44,17338.0,95.2885,95.2885,95.0495,95.0495,17338.0
2025-02-26 11:30:00,95.44,95.65,95.25,95.62,37133.0,95.0495,95.2586,94.8603,95.2287,37133.0
2025-02-26 11:40:00,95.63,95.66,95.32,95.49,13236.0,95.2387,95.2686,94.93,95.0993,13236.0
2025-02-26 11:50:00,95.53,95.63,95.18,95.23,39684.0,95.1391,95.2387,94.7905,94.8403,39684.0
2025-02-26 12:00:00,95.25,95.54,95.14,95.38,30491.0,94.8603,95.1491,94.7507,94.9897,30491.0
2025-02-26 12:10:00,95.42,95.66,95.3,95.41,9728.0,95.0296,95.2686,94.91,95.0196,9728.0
2025-02-26 12:20:00,95.41,95.47,95.24,95.43,21483.0,95.0196,95.0794,94.8503,95.0395,21483.0
2025-02-26 12:30:00,95.5,95.52,94.99,95.11,44609.0,95.1092,95.1291,94.6013,94.7208,44609.0
2025-02-26 12:40:00,94.95,95.07,94.83,94.9,69532.0,94.5615,94.681,94.442,94.5117,69532.0
2025-02-26 12:50:00,94.85,94.89,94.32,94.49,127457.0,94.4619,94.5017,93.9341,94.1034,127457.0
2025-02-26 13:00:00,94.48,94.54,94.23,94.4,77692.0,94.0934,94.1532,93.8444,94.0137,77692.0
2025-02-26 13:10:00,94.42,94.5,94.13,94.31,31646.0,94.0336,94.1133,93.7448,93.9241,31646.0
2025-02-26 13:20:00,94.31,94.46,93.92,93.94,35273.0,93.9241,94.0735,93.5357,93.5556,35273.0
2025-02-26 13:30:00,93.97,94.14,93.88,93.89,55119.0,93.5855,93.7548,93.4959,93.5058,55119.0
2025-02-26 13:40:00,93.89,93.93,93.67,93.7,66576.0,93.5058,93.5457,93.2867,93.3166,66576.0
2025-02-26 13:50:00,93.7,93.76,93.37,93.5,25470.0,93.3166,93.3763,92.9879,93.1174,25470.0
2025-02-26 14:00:00,93.45,93.71,93.29,93.37,22937.0,93.0676,93.3266,92.9083,92.9879,22937.0
2025-02-26 14:10:00,93.39,93.65,93.32,93.65,25921.0,93.0079,93.2668,92.9381,93.2668,25921.0
2025-02-26 14:20:00,93.62,93.93,93.62,93.78,28076.0,93.2369,93.5457,93.2369,93.3963,28076.0
2025-02-26 14:30:00,93.74,94.01,93.71,94.0,32602.0,93.3564,93.6253,93.3266,93.6154,32602.0
2025-02-26 14:40:00,93.96,94.15,93.94,94.0,21588.0,93.5755,93.7648,93.5556,93.6154,21588.0
2025-02-26 14:50:00,93.95,93.98,93.54,93.54,27530.0,93.5656,93.5954,93.1572,93.1572,27530.0
2025-02-26 15:00:00,93.58,93.78,93.47,93.76,16336.0,93.1971,93.3963,93.0875,93.3763,16336.0
2025-02-26 15:10:00,93.77,93.85,93.63,93.79,25370.0,93.3863,93.466,93.2469,93.4062,25370.0
2025-02-26 15:20:00,93.71,93.93,93.64,93.85,15646.0,93.3266,93.5457,93.2568,93.466,15646.0
2025-02-26 15:30:00,93.76,93.98,93.68,93.95,69032.0,93.3763,93.5954,93.2967,93.5656,69032.0
2025-02-26 15:40:00,93.95,94.36,93.91,94.25,40454.0,93.5656,93.9739,93.5257,93.8643,40454.0
2025-02-26 15:50:00,94.27,94.27,93.87,94.06,144048.0,93.8843,93.8843,93.4859,93.6751,144048.0
2025-02-27 09:30:00,94.85,95.21,94.78,94.91,94653.0,94.4619,94.8204,94.3922,94.5216,94653.0
2025-02-27 09:40:00,94.88,94.92,94.29,94.38,47058.0,94.4918,94.5316,93.9042,93.9938,47058.0
2025-02-27 09:50:00,94.39,94.39,93.35,93.46,106254.0,94.0038,94.0038,92.968,93.0776,106254.0
2025-02-27 10:00:00,93.44,93.45,92.84,93.35,176520.0,93.0577,93.0676,92.4601,92.968,176520.0
2025-02-27 10:10:00,93.36,94.13,93.36,94.04,89220.0,92.978,93.7448,92.978,93.6552,89220.0
2025-02-27 10:20:00,94.14,94.69,93.98,94.41,61522.0,93.7548,94.3025,93.5954,94.0237,61522.0
2025-02-27 10:30:00,94.34,94.47,93.82,94.32,29399.0,93.954,94.0834,93.4361,93.9341,29399.0
2025-02-27 10:40:00,94.35,94.47,94.13,94.36,40600.0,93.9639,94.0834,93.7448,93.9739,40600.0
2025-02-27 10:50:00,94.24,94.32,93.72,93.73,45973.0,93.8544,93.9341,93.3365,93.3465,45973.0
2025-02-27 11:00:00,93.76,94.08,93.76,93.9,19540.0,93.3763,93.695,93.3763,93.5158,19540.0
2025-02-27 11:10:00,94.04,94.61,93.99,94.52,36179.0,93.6552,94.2229,93.6054,94.1332,36179.0
2025-02-27 11:20:00,94.58,94.63,93.92,94.0,37851.0,94.193,94.2428,93.5357,93.6154,37851.0
2025-02-27 11:30:00,93.91,94.23,93.9,94.05,14829.0,93.5257,93.8444,93.5158,93.6652,14829.0
2025-02-27 11:40:00,94.06,94.1,93.82,93.89,20778.0,93.6751,93.715,93.4361,93.5058,20778.0
2025-02-27 11:50:00,93.84,93.85,93.41,93.45,23343.0,93.456,93.466,93.0278,93.0676,23343.0
2025-02-27 12:00:00,93.48,93.63,93.39,93.44,54399.0,93.0975,93.2469,93.0079,93.0577,54399.0
2025-02-27 12:10:00,93.41,93.54,93.21,93.26,28189.0,93.0278,93.1572,92.8286,92.8784,28189.0
2025-02-27 12:20:00,93.18,93.93,93.13,93.93,29979.0,92.7987,93.5457,92.7489,93.5457,29979.0
2025-02-27 12:30:00,93.99,94.08,93.83,93.91,21177.0,93.6054,93.695,93.4461,93.5257,21177.0
2025-02-27 12:40:00,93.89,93.89,93.44,93.55,18470.0,93.5058,93.5058,93.0577,93.1672,18470.0
2025-02-27 12:50:00,93.52,93.77,93.44,93.73,20008.0,93.1373,93.3863,93.0577,93.3465,20008.0
2025-02-27 13:00:00,93.81,94.03,93.73,93.87,68989.0,93.4261,93.6452,93.3465,93.4859,68989.0
2025-02-27 13:10:00,93.82,94.21,93.81,94.13,17876.0,93.4361,93.8245,93.4261,93.7448,17876.0
2025-02-27 13:20:00,94.05,94.31,94.03,94.14,24751.0,93.6652,93.9241,93.6452,93.7548,24751.0
2025-02-27 13:30:00,94.06,94.25,94.06,94.2,3400.0,93.6751,93.8643,93.6751,93.8145,3400.0
2025-02-27 13:40:00,94.22,94.23,93.95,94.08,15436.0,93.8345,93.8444,93.5656,93.695,15436.0
2025-02-27 13:50:00,94.02,94.15,93.85,93.85,12825.0,93.6353,93.7648,93.466,93.466,12825.0
2025-02-27 14:00:00,93.83,93.86,93.7,93.76,16937.0,93.4461,93.4759,93.3166,93.3763,16937.0
2025-02-27 14:10:00,93.69,93.75,93.35,93.43,21907.0,93.3066,93.3664,92.968,93.0477,21907.0
2025-02-27 14:20:00,93.46,93.53,92.9,92.9,24532.0,93.0776,93.1473,92.5199,92.5199,24532.0
2025-02-27 14:30:00,92.87,92.89,92.3,92.48,196028.0,92.49,92.5099,91.9223,92.1016,196028.0
2025-02-27 14:40:00,92.49,92.56,92.15,92.4,60411.0,92.1115,92.1813,91.7729,92.0219,60411.0
2025-02-27 14:50:00,92.39,92.64,92.28,92.45,50752.0,92.012,92.2609,91.9024,92.0717,50752.0
2025-02-27 15:00:00,92.41,92.41,91.79,91.9,120185.0,92.0319,92.0319,91.4144,91.524,120185.0
2025-02-27 15:10:00,91.91,91.98,91.61,91.67,44770.0,91.5339,91.6036,91.2351,91.2949,44770.0
2025-02-27 15:20:00,91.6,92.03,91.49,91.5,63753.0,91.2252,91.6534,91.1156,91.1256,63753.0
2025-02-27 15:30:00,91.53,91.88,91.51,91.58,53755.0,91.1555,91.504,91.1356,91.2053,53755.0
2025-02-27 15:40:00,91.51,91.68,91.39,91.58,108495.0,91.1356,91.3049,91.016,91.2053,108495.0
2025-02-27 15:50:00,91.57,91.7,90.98,91.11,137239.0,91.1953,91.3248,90.6077,90.7372,137239.0
2025-02-28 09:30:00,91.22,91.29,90.51,91.17,223933.0,90.8467,90.9165,90.1396,90.7969,223933.0
2025-02-28 09:40:00,91.16,91.46,90.88,91.13,74912.0,90.787,91.0858,90.5081,90.7571,74912.0
2025-02-28 09:50:00,91.16,91.39,91.0,91.34,66856.0,90.787,91.016,90.6276,90.9663,66856.0
2025-02-28 10:00:00,91.29,91.65,91.11,91.55,75045.0,90.9165,91.275,90.7372,91.1754,75045.0
2025-02-28 10:10:00,91.5,91.85,91.4,91.42,64036.0,91.1256,91.4742,91.026,91.0459,64036.0
2025-02-28 10:20:00,91.4,92.1,91.31,92.1,46220.0,91.026,91.7231,90.9364,91.7231,46220.0
2025-02-28 10:30:00,92.08,92.19,91.78,91.88,74987.0,91.7032,91.8128,91.4045,91.504,74987.0
2025-02-28 10:40:00,91.86,92.05,91.71,91.83,79733.0,91.4841,91.6733,91.3347,91.4542,79733.0
2025-02-28 10:50:00,91.85,92.27,91.84,92.27,32351.0,91.4742,91.8924,91.4642,91.8924,32351.0
2025-02-28 11:00:00,92.25,92.29,92.07,92.14,23296.0,91.8725,91.9124,91.6933,91.763,23296.0
2025-02-28 11:10:00,92.12,92.15,91.48,91.78,31890.0,91.7431,91.7729,91.1057,91.4045,31890.0
2025-02-28 11:20:00,91.75,91.9,91.36,91.39,23583.0,91.3746,91.524,90.9862,91.016,23583.0
2025-02-28 11:30:00,91.33,91.9,91.31,91.82,19392.0,90.9563,91.524,90.9364,91.4443,19392.0
2025-02-28 11:40:00,91.82,92.07,91.82,92.02,19841.0,91.4443,91.6933,91.4443,91.6435,19841.0
2025-02-28 11:50:00,92.04,92.04,91.73,91.76,11246.0,91.6634,91.6634,91.3547,91.3845,11246.0
2025-02-28 12:00:00,91.72,91.8,91.53,91.59,11815.0,91.3447,91.4244,91.1555,91.2152,11815.0
2025-02-28 12:10:00,91.63,92.04,91.63,92.04,16099.0,91.2551,91.6634,91.2551,91.6634,16099.0
2025-02-28 12:20:00,92.02,92.05,91.54,91.68,30010.0,91.6435,91.6733,91.1654,91.3049,30010.0
2025-02-28 12:30:00,91.58,91.63,91.43,91.55,11387.0,91.2053,91.2551,91.0559,91.1754,11387.0
2025-02-28 12:40:00,91.55,91.55,90.82,90.82,66450.0,91.1754,91.1754,90.4484,90.4484,66450.0
2025-02-28 12:50:00,90.83,91.18,90.61,90.61,76750.0,90.4583,90.8069,90.2392,90.2392,76750.0
2025-02-28 13:00:00,90.6,90.87,90.58,90.69,29437.0,90.2293,90.4982,90.2094,90.3189,29437.0
2025-02-28 13:10:00,90.68,90.91,90.28,90.32,64802.0,90.309,90.538,89.9106,89.9504,64802.0
2025-02-28 13:20:00,90.38,90.97,90.25,90.97,48342.0,90.0102,90.5978,89.8807,90.5978,48342.0
2025-02-28 13:30:00,90.82,91.36,90.82,91.33,41654.0,90.4484,90.9862,90.4484,90.9563,41654.0
2025-02-28 13:40:00,91.35,91.49,91.1,91.2,77538.0,90.9762,91.1156,90.7272,90.8268,77538.0
2025-02-28 13:50:00,91.21,91.41,90.6,90.64,24149.0,90.8368,91.036,90.2293,90.2691,24149.0
2025-02-28 14:00:00,90.71,91.07,90.71,90.9,21661.0,90.3388,90.6974,90.3388,90.5281,21661.0
2025-02-28 14:10:00,90.91,91.3,90.8,91.27,12734.0,90.538,90.9264,90.4285,90.8965,12734.0
2025-02-28 14:20:00,91.3,91.31,90.9,91.22,20712.0,90.9264,90.9364,90.5281,90.8467,20712.0
2025-02-28 14:30:00,91.17,91.78,91.16,91.67,10606.0,90.7969,91.4045,90.787,91.2949,10606.0
2025-02-28 14:40:00,91.66,91.96,91.64,91.89,40547.0,91.2849,91.5837,91.265,91.514,40547.0
2025-02-28 14:50:00,91.9,92.04,91.76,92.04,52875.0,91.524,91.6634,91.3845,91.6634,52875.0
2025-02-28 15:00:00,91.98,92.35,91.93,92.3,32050.0,91.6036,91.9721,91.5538,91.9223,32050.0
2025-02-28 15:10:00,92.3,92.3,92.1,92.12,20788.0,91.9223,91.9223,91.7231,91.7431,20788.0
2025-02-28 15:20:00,92.07,92.49,91.9,92.48,31916.0,91.6933,92.1115,91.524,92.1016,31916.0
2025-02-28 15:30:00,92.48,92.48,91.97,92.29,37132.0,92.1016,92.1016,91.5937,91.9124,37132.0
2025-02-28 15:40:00,92.31,92.81,92.31,92.81,77092.0,91.9323,92.4302,91.9323,92.4302,77092.0
2025-02-28 15:50:00,92.8,94.07,92.79,93.85,266055.0,92.4203,93.6851,92.4103,93.466,266055.0
2025-03-03 09:30:00,94.52,94.87,94.18,94.25,253086.0,94.1332,94.4818,93.7946,93.8643,253086.0
2025-03-03 09:40:00,94.31,94.37,93.87,93.88,63155.0,93.9241,93.9839,93.4859,93.4959,63155.0
2025-03-03 09:50:00,93.92,94.02,93.35,93.49,101659.0,93.5357,93.6353,92.968,93.1075,101659.0
2025-03-03 10:00:00,93.44,93.64,92.82,93.23,129658.0,93.0577,93.2568,92.4402,92.8485,129658.0
2025-03-03 10:10:00,93.15,93.55,93.03,93.17,37616.0,92.7688,93.1672,92.6493,92.7888,37616.0
2025-03-03 10:20:00,93.3,93.86,93.3,93.86,39576.0,92.9182,93.4759,92.9182,93.4759,39576.0
2025-03-03 10:30:00,93.94,94.03,93.44,93.73,31664.0,93.5556,93.6452,93.0577,93.3465,31664.0
2025-03-03 10:40:00,93.7,94.17,93.58,93.6,38150.0,93.3166,93.7847,93.1971,93.217,38150.0
2025-03-03 10:50:00,93.67,93.83,93.26,93.32,30111.0,93.2867,93.4461,92.8784,92.9381,30111.0
2025-03-03 11:00:00,93.36,93.7,93.36,93.52,10975.0,92.978,93.3166,92.978,93.1373,10975.0
2025-03-03 11:10:00,93.51,93.72,93.37,93.72,121189.0,93.1274,93.3365,92.9879,93.3365,121189.0
2025-03-03 11:20:00,93.74,94.0,93.33,93.33,33991.0,93.3564,93.6154,92.9481,92.9481,33991.0
2025-03-03 11:30:00,93.37,93.46,93.04,93.09,85428.0,92.9879,93.0776,92.6593,92.7091,85428.0
2025-03-03 11:40:00,93.1,93.39,92.95,93.38,38467.0,92.719,93.0079,92.5697,92.9979,38467.0
2025-03-03 11:50:00,93.38,93.63,93.35,93.52,26038.0,92.9979,93.2469,92.968,93.1373,26038.0
2025-03-03 12:00:00,93.51,93.74,93.44,93.58,14770.0,93.1274,93.3564,93.0577,93.1971,14770.0
2025-03-03 12:10:00,93.65,93.85,93.61,93.83,13275.0,93.2668,93.466,93.227,93.4461,13275.0
2025-03-03 12:20:00,93.86,93.87,93.67,93.74,5225.0,93.4759,93.4859,93.2867,93.3564,5225.0
2025-03-03 12:30:00,93.8,93.81,93.6,93.74,4334.0,93.4162,93.4261,93.217,93.3564,4334.0
2025-03-03 12:40:00,93.75,93.9,93.43,93.6,16052.0,93.3664,93.5158,93.0477,93.217,16052.0
2025-03-03 12:50:00,93.55,93.61,93.02,93.21,15165.0,93.1672,93.227,92.6394,92.8286,15165.0
2025-03-03 13:00:00,93.17,93.24,92.51,92.56,72931.0,92.7888,92.8585,92.1315,92.1813,72931.0
2025-03-03 13:10:00,92.55,92.57,92.29,92.49,50745.0,92.1713,92.1912,91.9124,92.1115,50745.0
2025-03-03 13:20:00,92.44,92.64,91.9,92.0,42553.0,92.0618,92.2609,91.524,91.6236,42553.0
2025-03-03 13:30:00,92.03,92.16,91.77,91.86,49124.0,91.6534,91.7829,91.3945,91.4841,49124.0
2025-03-03 13:40:00,91.81,92.57,91.81,92.12,83017.0,91.4343,92.1912,91.4343,91.7431,83017.0
2025-03-03 13:50:00,92.22,92.32,92.01,92.32,14960.0,91.8427,91.9422,91.6335,91.9422,14960.0
2025-03-03 14:00:00,92.25,92.62,92.24,92.5,15964.0,91.8725,92.241,91.8626,92.1215,15964.0
2025-03-03 14:10:00,92.42,92.5,92.05,92.14,24011.0,92.0418,92.1215,91.6733,91.763,24011.0
2025-03-03 14:20:00,92.06,92.3,92.02,92.1,23522.0,91.6833,91.9223,91.6435,91.7231,23522.0
2025-03-03 14:30:00,92.1,92.5,92.1,92.44,23182.0,91.7231,92.1215,91.7231,92.0618,23182.0
2025-03-03 14:40:00,92.55,92.76,92.11,92.11,34186.0,92.1713,92.3804,91.7331,91.7331,34186.0
2025-03-03 14:50:00,92.15,92.21,91.33,91.38,120270.0,91.7729,91.8327,90.9563,91.0061,120270.0
2025-03-03 15:00:00,91.28,91.28,90.48,90.58,81272.0,90.9065,90.9065,90.1098,90.2094,81272.0
2025-03-03 15:10:00,90.61,90.62,90.08,90.23,187470.0,90.2392,90.2492,89.7114,89.8608,187470.0
2025-03-03 15:20:00,90.21,90.35,89.66,89.8,604492.0,89.8409,89.9803,89.2931,89.4326,604492.0
2025-03-03 15:30:00,89.77,90.18,89.53,89.56,99549.0,89.4027,89.811,89.1637,89.1935,99549.0
2025-03-03 15:40:00,89.64,90.12,89.37,90.01,980400.0,89.2732,89.7512,89.0043,89.6417,980400.0
2025-03-03 15:50:00,89.96,90.69,89.83,90.65,156166.0,89.5919,90.3189,89.4624,90.2791,156166.0
2025-03-04 09:30:00,89.33,89.46,88.8,89.14,327205.0,88.9645,89.0939,88.4366,88.7753,327205.0
2025-03-04 09:40:00,89.09,89.27,88.66,88.77,181267.0,88.7255,88.9047,88.2972,88.4068,181267.0
2025-03-04 09:50:00,88.8,88.81,88.05,88.07,88886.0,88.4366,88.4466,87.6897,87.7096,88886.0
2025-03-04 10:00:00,88.02,88.19,87.69,87.73,93384.0,87.6598,87.8291,87.3312,87.371,93384.0
2025-03-04 10:10:00,87.64,87.94,87.05,87.13,64996.0,87.2814,87.5802,86.6938,86.7735,64996.0
2025-03-04 10:20:00,87.16,87.81,86.99,87.72,77155.0,86.8034,87.4507,86.6341,87.3611,77155.0
2025-03-04 10:30:00,87.67,88.14,87.62,87.76,101724.0,87.3113,87.7793,87.2615,87.4009,101724.0
2025-03-04 10:40:00,87.78,88.07,87.49,87.84,51260.0,87.4208,87.7096,87.132,87.4806,51260.0
2025-03-04 10:50:00,87.83,87.84,87.39,87.6,83292.0,87.4706,87.4806,87.0324,87.2416,83292.0
2025-03-04 11:00:00,87.55,87.71,87.09,87.12,31533.0,87.1918,87.3511,86.7336,86.7635,31533.0
2025-03-04 11:10:00,87.19,87.86,87.11,87.4,30520.0,86.8332,87.5005,86.7536,87.0424,30520.0
2025-03-04 11:20:00,87.42,87.6,87.01,87.22,67407.0,87.0623,87.2416,86.654,86.8631,67407.0
2025-03-04 11:30:00,87.23,87.63,87.23,87.54,45658.0,86.8731,87.2714,86.8731,87.1818,45658.0
2025-03-04 11:40:00,87.39,88.13,87.39,88.05,42426.0,87.0324,87.7694,87.0324,87.6897,42426.0
2025-03-04 11:50:00,88.02,88.32,87.87,88.14,47387.0,87.6598,87.9586,87.5105,87.7793,47387.0
2025-03-04 12:00:00,88.21,88.3,87.98,88.06,17027.0,87.8491,87.9387,87.62,87.6997,17027.0
2025-03-04 12:10:00,88.05,88.42,88.04,88.42,22423.0,87.6897,88.0582,87.6798,88.0582,22423.0
2025-03-04 12:20:00,88.41,88.95,88.4,88.7,60750.0,88.0482,88.586,88.0383,88.3371,60750.0
2025-03-04 12:30:00,88.69,88.79,88.39,88.69,36311.0,88.3271,88.4267,88.0283,88.3271,36311.0
2025-03-04 12:40:00,88.65,88.81,88.35,88.59,67738.0,88.2873,88.4466,87.9885,88.2275,67738.0
2025-03-04 12:50:00,88.58,88.63,88.16,88.31,53168.0,88.2175,88.2673,87.7993,87.9486,53168.0
2025-03-04 13:00:00,88.32,88.97,88.21,88.94,24837.0,87.9586,88.6059,87.8491,88.5761,24837.0
2025-03-04 13:10:00,88.92,89.41,88.78,88.97,50305.0,88.5562,89.0441,88.4167,88.6059,50305.0
2025-03-04 13:20:00,89.02,89.02,88.6,88.64,20039.0,88.6557,88.6557,88.2375,88.2773,20039.0
2025-03-04 13:30:00,88.57,89.0,88.47,88.98,34983.0,88.2076,88.6358,88.108,88.6159,34983.0
2025-03-04 13:40:00,89.04,89.3,88.99,89.09,58459.0,88.6757,88.9346,88.6259,88.7255,58459.0
2025-03-04 13:50:00,89.07,89.65,89.03,89.5,54211.0,88.7055,89.2832,88.6657,89.1338,54211.0
2025-03-04 14:00:00,89.47,90.17,89.47,90.05,94844.0,89.1039,89.801,89.1039,89.6815,94844.0
2025-03-04 14:10:00,90.04,90.09,89.79,89.95,26417.0,89.6716,89.7214,89.4226,89.5819,26417.0
2025-03-04 14:20:00,89.91,90.3,89.81,89.84,85796.0,89.5421,89.9305,89.4425,89.4724,85796.0
2025-03-04 14:30:00,89.89,90.01,89.68,89.98,42041.0,89.5222,89.6417,89.313,89.6118,42041.0
2025-03-04 14:40:00,90.1,90.31,89.9,90.06,20233.0,89.7313,89.9405,89.5321,89.6915,20233.0
2025-03-04 14:50:00,90.11,90.36,90.11,90.31,26089.0,89.7413,89.9903,89.7413,89.9405,26089.0
2025-03-04 15:00:00,90.3,90.5,90.09,90.32,46364.0,89.9305,90.1297,89.7214,89.9504,46364.0
2025-03-04 15:10:00,90.36,90.67,90.33,90.64,39197.0,89.9903,90.299,89.9604,90.2691,39197.0
2025-03-04 15:20:00,90.63,91.05,90.59,90.63,76227.0,90.2592,90.6774,90.2193,90.2592,76227.0
2025-03-04 15:30:00,90.55,90.55,89.39,89.48,182720.0,90.1795,90.1795,89.0242,89.1139,182720.0
2025-03-04 15:40:00,89.41,89.59,88.85,88.91,100105.0,89.0441,89.2234,88.4864,88.5462,100105.0
2025-03-04 15:50:00,88.84,88.84,87.77,88.42,203747.0,88.4765,88.4765,87.4109,88.0582,203747.0
2025-03-05 09:30:00,88.35,88.74,88.26,88.63,122500.0,87.9885,88.3769,87.8989,88.2673,122500.0
2025-03-05 09:40:00,88.65,89.1,88.4,88.41,121641.0,88.2873,88.7354,88.0383,88.0482,121641.0
2025-03-05 09:50:00,88.34,88.72,87.85,88.12,77788.0,87.9785,88.357,87.4905,87.7594,77788.0
2025-03-05 10:00:00,88.12,89.25,88.11,89.06,158254.0,87.7594,88.8848,87.7495,88.6956,158254.0
2025-03-05 10:10:00,89.02,89.13,88.35,88.38,46903.0,88.6557,88.7653,87.9885,88.0184,46903.0
2025-03-05 10:20:00,88.42,88.5,87.99,88.11,53745.0,88.0582,88.1379,87.63,87.7495,53745.0
2025-03-05 10:30:00,88.1,88.87,88.0,88.77,41861.0,87.7395,88.5064,87.6399,88.4068,41861.0
2025-03-05 10:40:00,88.76,88.76,88.28,88.34,37275.0,88.3968,88.3968,87.9188,87.9785,37275.0
2025-03-05 10:50:00,88.35,88.73,88.11,88.48,33897.0,87.9885,88.3669,87.7495,88.118,33897.0
2025-03-05 11:00:00,88.33,88.33,87.92,87.95,39714.0,87.9686,87.9686,87.5602,87.5901,39714.0
2025-03-05 11:10:00,87.93,87.93,87.48,87.64,79691.0,87.5702,87.5702,87.122,87.2814,79691.0
2025-03-05 11:20:00,87.55,87.84,87.51,87.82,47036.0,87.1918,87.4806,87.1519,87.4607,47036.0
2025-03-05 11:30:00,87.67,87.75,87.35,87.68,29891.0,87.3113,87.3909,86.9926,87.3212,29891.0
2025-03-05 11:40:00,87.54,87.58,87.25,87.49,45337.0,87.1818,87.2216,86.893,87.132,45337.0
2025-03-05 11:50:00,87.39,88.39,87.28,88.13,89499.0,87.0324,88.0283,86.9229,87.7694,89499.0
2025-03-05 12:00:00,88.07,88.65,88.07,88.37,47181.0,87.7096,88.2873,87.7096,88.0084,47181.0
2025-03-05 12:10:00,88.38,88.59,88.28,88.45,1517721.0,88.0184,88.2275,87.9188,88.0881,1517721.0
2025-03-05 12:20:00,88.44,88.99,88.44,88.94,81364.0,88.0781,88.6259,88.0781,88.5761,81364.0
2025-03-05 12:30:00,88.99,89.14,88.93,89.11,844020.0,88.6259,88.7753,88.5661,88.7454,844020.0
2025-03-05 12:40:00,89.15,89.21,88.77,89.02,4709201.0,88.7852,88.845,88.4068,88.6557,4709201.0
2025-03-05 12:50:00,89.12,89.65,89.1,89.61,32066.0,88.7553,89.2832,88.7354,89.2433,32066.0
2025-03-05 13:00:00,89.6,89.72,88.69,88.82,91841.0,89.2334,89.3529,88.3271,88.4566,91841.0
2025-03-05 13:10:00,88.82,89.36,88.82,89.12,26706.0,88.4566,88.9944,88.4566,88.7553,26706.0
2025-03-05 13:20:00,89.26,89.31,89.05,89.13,24720.0,88.8948,88.9446,88.6856,88.7653,24720.0
2025-03-05 13:30:00,89.09,89.22,88.72,89.11,29665.0,88.7255,88.8549,88.357,88.7454,29665.0
2025-03-05 13:40:00,89.13,89.45,88.87,89.38,23938.0,88.7653,89.084,88.5064,89.0143,23938.0
2025-03-05 13:50:00,89.44,89.85,89.42,89.82,50737.0,89.074,89.4823,89.0541,89.4525,50737.0
2025-03-05 14:00:00,89.79,90.57,89.64,90.57,113535.0,89.4226,90.1994,89.2732,90.1994,113535.0
2025-03-05 14:10:00,90.55,90.69,90.21,90.21,86454.0,90.1795,90.3189,89.8409,89.8409,86454.0
2025-03-05 14:20:00,90.13,90.6,90.11,90.23,65324.0,89.7612,90.2293,89.7413,89.8608,65324.0
2025-03-05 14:30:00,90.28,90.45,89.98,90.31,26115.0,89.9106,90.0799,89.6118,89.9405,26115.0
2025-03-05 14:40:00,90.3,90.51,90.22,90.49,27281.0,89.9305,90.1396,89.8508,90.1197,27281.0
2025-03-05 14:50:00,90.57,90.65,90.27,90.29,20491.0,90.1994,90.2791,89.9006,89.9205,20491.0
2025-03-05 15:00:00,90.35,90.86,90.31,90.81,53605.0,89.9803,90.4882,89.9405,90.4384,53605.0
2025-03-05 15:10:00,90.77,90.83,90.09,90.37,46446.0,90.3986,90.4583,89.7214,90.0002,46446.0
2025-03-05 15:20:00,90.29,90.67,90.15,90.65,30407.0,89.9205,90.299,89.7811,90.2791,30407.0
2025-03-05 15:30:00,90.56,90.56,90.2,90.47,40986.0,90.1894,90.1894,89.8309,90.0998,40986.0
2025-03-05 15:40:00,90.36,90.59,90.23,90.35,83616.0,89.9903,90.2193,89.8608,89.9803,83616.0
2025-03-05 15:50:00,90.31,90.58,89.81,90.29,300660.0,89.9405,90.2094,89.4425,89.9205,300660.0
2025-03-06 09:30:00,87.95,88.01,87.42,87.67,164908.0,87.5901,87.6499,87.0623,87.3113,164908.0
2025-03-06 09:40:00,87.75,87.87,87.33,87.71,93685.0,87.3909,87.5105,86.9727,87.3511,93685.0
2025-03-06 09:50:00,87.68,88.06,87.53,87.62,105738.0,87.3212,87.6997,87.1718,87.2615,105738.0
2025-03-06 10:00:00,87.62,88.65,87.52,88.52,98286.0,87.2615,88.2873,87.1619,88.1578,98286.0
2025-03-06 10:10:00,88.5,88.84,88.39,88.73,92851.0,88.1379,88.4765,88.0283,88.3669,92851.0
2025-03-06 10:20:00,88.71,88.95,88.42,88.89,95839.0,88.347,88.586,88.0582,88.5263,95839.0
2025-03-06 10:30:00,88.89,89.26,88.66,89.25,49565.0,88.5263,88.8948,88.2972,88.8848,49565.0
2025-03-06 10:40:00,89.2,89.36,89.1,89.12,52480.0,88.835,88.9944,88.7354,88.7553,52480.0
2025-03-06 10:50:00,89.08,89.08,88.59,88.97,51737.0,88.7155,88.7155,88.2275,88.6059,51737.0
2025-03-06 11:00:00,88.97,89.39,88.97,89.32,28253.0,88.6059,89.0242,88.6059,88.9545,28253.0
2025-03-06 11:10:00,89.35,89.41,88.99,89.06,32986.0,88.9844,89.0441,88.6259,88.6956,32986.0
2025-03-06 11:20:00,89.07,89.08,88.47,88.89,91579.0,88.7055,88.7155,88.108,88.5263,91579.0
2025-03-06 11:30:00,88.87,89.34,88.4,88.44,65088.0,88.5064,88.9744,88.0383,88.0781,65088.0
2025-03-06 11:40:00,88.44,88.48,88.19,88.22,38717.0,88.0781,88.118,87.8291,87.859,38717.0
2025-03-06 11:50:00,88.2,88.2,87.62,87.66,54227.0,87.8391,87.8391,87.2615,87.3013,54227.0
2025-03-06 12:00:00,87.62,87.78,87.07,87.39,96345.0,87.2615,87.4208,86.7137,87.0324,96345.0
2025-03-06 12:10:00,87.39,87.4,87.07,87.32,52954.0,87.0324,87.0424,86.7137,86.9627,52954.0
2025-03-06 12:20:00,87.34,87.63,86.86,87.02,146541.0,86.9826,87.2714,86.5046,86.6639,146541.0
2025-03-06 12:30:00,87.02,87.4,86.93,86.94,47989.0,86.6639,87.0424,86.5743,86.5843,47989.0
2025-03-06 12:40:00,86.9,87.31,86.57,86.65,140242.0,86.5444,86.9527,86.2158,86.2954,140242.0
2025-03-06 12:50:00,86.66,87.34,86.63,87.18,45381.0,86.3054,86.9826,86.2755,86.8233,45381.0
2025-03-06 13:00:00,87.19,87.22,86.96,87.01,32571.0,86.8332,86.8631,86.6042,86.654,32571.0
2025-03-06 13:10:00,87.03,87.46,86.85,87.42,45165.0,86.6739,87.1021,86.4946,87.0623,45165.0
2025-03-06 13:20:00,87.42,87.53,86.99,87.04,40881.0,87.0623,87.1718,86.6341,86.6838,40881.0
2025-03-06 13:30:00,87.05,87.21,86.62,86.63,61947.0,86.6938,86.8532,86.2656,86.2755,61947.0
2025-03-06 13:40:00,86.6,86.94,86.38,86.81,75305.0,86.2456,86.5843,86.0265,86.4548,75305.0
2025-03-06 13:50:00,86.8,87.1,86.79,86.9,38193.0,86.4448,86.7436,86.4349,86.5444,38193.0
2025-03-06 14:00:00,86.9,86.91,86.53,86.67,33455.0,86.5444,86.5544,86.1759,86.3154,33455.0
2025-03-06 14:10:00,86.75,86.96,86.47,86.5,42599.0,86.395,86.6042,86.1162,86.1461,42599.0
2025-03-06 14:20:00,86.54,86.64,86.28,86.4,29130.0,86.1859,86.2855,85.927,86.0465,29130.0
2025-03-06 14:30:00,86.42,86.65,86.29,86.5,27865.0,86.0664,86.2954,85.9369,86.1461,27865.0
2025-03-06 14:40:00,86.49,87.53,86.46,87.34,79008.0,86.1361,87.1718,86.1062,86.9826,79008.0
2025-03-06 14:50:00,87.39,87.75,86.51,86.55,82107.0,87.0324,87.3909,86.156,86.1959,82107.0
2025-03-06 15:00:00,86.5,87.14,86.39,87.0,31330.0,86.1461,86.7834,86.0365,86.644,31330.0
2025-03-06 15:10:00,86.99,87.34,86.97,87.22,47449.0,86.6341,86.9826,86.6141,86.8631,47449.0
2025-03-06 15:20:00,87.25,87.35,86.64,87.2,36376.0,86.893,86.9926,86.2855,86.8432,36376.0
2025-03-06 15:30:00,87.27,87.55,86.98,87.02,72932.0,86.9129,87.1918,86.6241,86.6639,72932.0
2025-03-06 15:40:00,87.02,87.19,86.74,87.19,36106.0,86.6639,86.8332,86.3851,86.8332,36106.0
2025-03-06 15:50:00,87.23,87.35,86.92,87.11,259673.0,86.8731,86.9926,86.5643,86.7536,259673.0
2025-03-07 09:30:00,86.51,87.14,86.45,86.92,94221.0,86.156,86.7834,86.0963,86.5643,94221.0
2025-03-07 09:40:00,86.98,87.98,86.97,87.84,127315.0,86.6241,87.62,86.6141,87.4806,127315.0
2025-03-07 09:50:00,87.86,88.06,87.42,87.46,58993.0,87.5005,87.6997,87.0623,87.1021,58993.0
2025-03-07 10:00:00,87.36,87.75,87.06,87.63,58965.0,87.0025,87.3909,86.7038,87.2714,58965.0
2025-03-07 10:10:00,87.66,87.67,86.76,86.94,49219.0,87.3013,87.3113,86.405,86.5843,49219.0
2025-03-07 10:20:00,86.86,87.3,86.82,86.94,36815.0,86.5046,86.9428,86.4647,86.5843,36815.0
2025-03-07 10:30:00,86.91,86.91,85.83,85.96,97250.0,86.5544,86.5544,85.4788,85.6083,97250.0
2025-03-07 10:40:00,85.95,87.12,85.74,86.78,238156.0,85.5983,86.7635,85.3892,86.4249,238156.0
2025-03-07 10:50:00,86.81,86.81,86.24,86.47,36986.0,86.4548,86.4548,85.8871,86.1162,36986.0
2025-03-07 11:00:00,86.46,86.55,86.17,86.48,26512.0,86.1062,86.1959,85.8174,86.1261,26512.0
2025-03-07 11:10:00,86.45,86.45,85.89,85.89,33704.0,86.0963,86.0963,85.5386,85.5386,33704.0
2025-03-07 11:20:00,85.96,85.97,85.42,85.5,230429.0,85.6083,85.6182,85.0705,85.1501,230429.0
2025-03-07 11:30:00,85.54,85.62,85.3,85.38,43984.0,85.19,85.2697,84.951,85.0306,43984.0
2025-03-07 11:40:00,85.32,85.38,85.09,85.15,64450.0,84.9709,85.0306,84.7418,84.8016,64450.0
2025-03-07 11:50:00,85.22,85.35,84.9,85.32,74508.0,84.8713,85.0008,84.5526,84.9709,74508.0
2025-03-07 12:00:00,85.35,85.81,85.05,85.12,67592.0,85.0008,85.4589,84.702,84.7717,67592.0
2025-03-07 12:10:00,85.16,85.34,84.94,85.02,42318.0,84.8115,84.9908,84.5924,84.6721,42318.0
2025-03-07 12:20:00,85.04,85.62,85.04,85.6,30392.0,84.692,85.2697,84.692,85.2497,30392.0
2025-03-07 12:30:00,85.62,86.33,85.45,86.07,117089.0,85.2697,85.9768,85.1004,85.7178,117089.0
2025-03-07 12:40:00,86.04,86.92,86.03,86.65,194926.0,85.6879,86.5643,85.678,86.2954,194926.0
2025-03-07 12:50:00,86.69,87.15,86.15,86.29,118401.0,86.3353,86.7934,85.7975,85.9369,118401.0
2025-03-07 13:00:00,86.27,87.46,86.27,87.08,54557.0,85.917,87.1021,85.917,86.7237,54557.0
2025-03-07 13:10:00,87.0,87.36,86.8,87.35,61959.0,86.644,87.0025,86.4448,86.9926,61959.0
2025-03-07 13:20:00,87.27,87.52,86.89,87.04,42170.0,86.9129,87.1619,86.5345,86.6838,42170.0
2025-03-07 13:30:00,86.92,87.63,86.92,87.61,42105.0,86.5643,87.2714,86.5643,87.2515,42105.0
2025-03-07 13:40:00,87.62,87.73,87.29,87.52,55998.0,87.2615,87.371,86.9328,87.1619,55998.0
2025-03-07 13:50:00,87.57,87.84,87.48,87.81,26817.0,87.2117,87.4806,87.122,87.4507,26817.0
2025-03-07 14:00:00,87.82,88.1,87.5,87.5,46923.0,87.4607,87.7395,87.142,87.142,46923.0
2025-03-07 14:10:00,87.56,88.04,87.55,88.03,26163.0,87.2017,87.6798,87.1918,87.6698,26163.0
2025-03-07 14:20:00,88.03,88.43,88.02,88.23,60355.0,87.6698,88.0682,87.6598,87.869,60355.0
2025-03-07 14:30:00,88.24,88.4,87.95,88.21,41732.0,87.8789,88.0383,87.5901,87.8491,41732.0
2025-03-07 14:40:00,88.27,88.3,87.72,87.72,72526.0,87.9088,87.9387,87.3611,87.3611,72526.0
2025-03-07 14:50:00,87.73,87.95,87.66,87.79,28610.0,87.371,87.5901,87.3013,87.4308,28610.0
2025-03-07 15:00:00,87.75,88.19,87.63,88.17,71516.0,87.3909,87.8291,87.2714,87.8092,71516.0
2025-03-07 15:10:00,88.08,88.24,87.65,88.18,290236.0,87.7196,87.8789,87.2914,87.8192,290236.0
2025-03-07 15:20:00,88.13,88.14,87.83,88.01,99241.0,87.7694,87.7793,87.4706,87.6499,99241.0
2025-03-07 15:30:00,88.03,88.13,87.26,87.39,95467.0,87.6698,87.7694,86.9029,87.0324,95467.0
2025-03-07 15:40:00,87.39,88.01,87.08,87.99,113487.0,87.0324,87.6499,86.7237,87.63,113487.0
2025-03-07 15:50:00,87.99,88.45,87.69,88.01,257977.0,87.63,88.0881,87.3312,87.6499,257977.0
2025-03-10 09:30:00,85.46,85.83,85.1,85.69,139663.0,85.1103,85.4788,84.7518,85.3394,139663.0
2025-03-10 09:40:00,85.61,86.04,85.49,85.76,79748.0,85.2597,85.6879,85.1402,85.4091,79748.0
2025-03-10 09:50:00,85.76,85.87,85.17,85.39,78119.0,85.4091,85.5186,84.8215,85.0406,78119.0
2025-03-10 10:00:00,85.37,85.37,84.86,84.91,99818.0,85.0207,85.0207,84.5128,84.5626,99818.0
2025-03-10 10:10:00,84.9,85.24,84.83,84.9,131828.0,84.5526,84.8912,84.4829,84.5526,131828.0
2025-03-10 10:20:00,84.95,85.13,84.72,84.85,86615.0,84.6024,84.7817,84.3733,84.5028,86615.0
2025-03-10 10:30:00,84.79,84.96,84.47,84.66,227194.0,84.4431,84.6124,84.1244,84.3136,227194.0
2025-03-10 10:40:00,84.65,84.76,84.4,84.59,97776.0,84.3036,84.4132,84.0546,84.2439,97776.0
2025-03-10 10:50:00,84.56,84.56,84.07,84.34,119891.0,84.214,84.214,83.726,83.9949,119891.0
2025-03-10 11:00:00,84.34,84.77,84.34,84.77,99823.0,83.9949,84.4231,83.9949,84.4231,99823.0
2025-03-10 11:10:00,84.69,84.75,84.41,84.42,37444.0,84.3435,84.4032,84.0646,84.0746,37444.0
2025-03-10 11:20:00,84.4,84.74,84.35,84.71,20338.0,84.0546,84.3933,84.0049,84.3634,20338.0
2025-03-10 11:30:00,84.73,85.14,84.72,84.95,45549.0,84.3833,84.7916,84.3733,84.6024,45549.0
2025-03-10 11:40:00,84.87,84.87,84.26,84.71,39955.0,84.5227,84.5227,83.9152,84.3634,39955.0
2025-03-10 11:50:00,84.63,84.63,84.25,84.31,26452.0,84.2837,84.2837,83.9053,83.965,26452.0
2025-03-10 12:00:00,84.4,84.47,84.18,84.22,17138.0,84.0546,84.1244,83.8355,83.8754,17138.0
2025-03-10 12:10:00,84.25,84.51,84.01,84.08,26532.0,83.9053,84.1642,83.6662,83.736,26532.0
2025-03-10 12:20:00,84.11,84.28,83.89,84.28,48822.0,83.7658,83.9351,83.5467,83.9351,48822.0
2025-03-10 12:30:00,84.3,84.68,83.96,83.96,39112.0,83.9551,84.3335,83.6164,83.6164,39112.0
2025-03-10 12:40:00,83.99,84.22,83.98,84.06,19245.0,83.6463,83.8754,83.6364,83.716,19245.0
2025-03-10 12:50:00,84.08,84.22,84.05,84.08,18059.0,83.736,83.8754,83.7061,83.736,18059.0
2025-03-10 13:00:00,84.02,84.07,83.69,83.69,51699.0,83.6762,83.726,83.3476,83.3476,51699.0
2025-03-10 13:10:00,83.66,83.86,83.48,83.8,48495.0,83.3177,83.5169,83.1384,83.4571,48495.0
2025-03-10 13:20:00,83.8,84.05,83.65,83.7,44053.0,83.4571,83.7061,83.3077,83.3575,44053.0
2025-03-10 13:30:00,83.73,83.73,83.23,83.44,58442.0,83.3874,83.3874,82.8894,83.0986,58442.0
2025-03-10 13:40:00,83.44,83.53,83.25,83.29,26888.0,83.0986,83.1882,82.9094,82.9492,26888.0
2025-03-10 13:50:00,83.25,83.45,83.17,83.27,46878.0,82.9094,83.1085,82.8297,82.9293,46878.0
2025-03-10 14:00:00,83.28,83.31,82.97,83.18,48584.0,82.9392,82.9691,82.6305,82.8396,48584.0
2025-03-10 14:10:00,83.19,83.6,83.11,83.24,81113.0,82.8496,83.2579,82.7699,82.8994,81113.0
2025-03-10 14:20:00,83.2,83.28,82.97,83.07,29972.0,82.8596,82.9392,82.6305,82.7301,29972.0
2025-03-10 14:30:00,83.1,83.26,82.89,82.93,65401.0,82.76,82.9193,82.5508,82.5907,65401.0
2025-03-10 14:40:00,82.91,82.98,82.72,82.82,76299.0,82.5707,82.6405,82.3815,82.4811,76299.0
2025-03-10 14:50:00,82.81,82.89,82.25,82.31,140514.0,82.4712,82.5508,81.9134,81.9732,140514.0
2025-03-10 15:00:00,82.29,82.42,81.85,81.92,112009.0,81.9533,82.0828,81.5151,81.5848,112009.0
2025-03-10 15:10:00,81.91,82.79,81.78,82.77,140986.0,81.5748,82.4512,81.4454,82.4313,140986.0
2025-03-10 15:20:00,82.78,83.51,82.73,83.03,173149.0,82.4413,83.1683,82.3915,82.6903,173149.0
2025-03-10 15:30:00,83.04,83.89,83.04,83.53,98383.0,82.7002,83.5467,82.7002,83.1882,98383.0
2025-03-10 15:40:00,83.55,83.6,82.87,83.21,88808.0,83.2081,83.2579,82.5309,82.8695,88808.0
2025-03-10 15:50:00,83.24,83.62,82.97,83.34,250855.0,82.8994,83.2778,82.6305,82.999,250855.0
2025-03-11 09:30:00,82.92,83.36,82.62,83.35,204620.0,82.5807,83.0189,82.2819,83.0089,204620.0
2025-03-11 09:40:00,83.27,83.62,82.9,83.58,148827.0,82.9293,83.2778,82.5608,83.238,148827.0
2025-03-11 09:50:00,83.61,83.64,82.95,83.05,74750.0,83.2679,83.2978,82.6106,82.7102,74750.0
2025-03-11 10:00:00,83.03,83.73,82.04,83.04,248829.0,82.6903,83.3874,81.7043,82.7002,248829.0
2025-03-11 10:10:00,83.05,83.08,82.22,82.66,107148.0,82.7102,82.7401,81.8836,82.3218,107148.0
2025-03-11 10:20:00,82.58,82.65,81.86,81.9,89266.0,82.2421,82.3118,81.525,81.5649,89266.0
2025-03-11 10:30:00,81.97,82.29,81.45,81.54,169803.0,81.6346,81.9533,81.1167,81.2064,169803.0
2025-03-11 10:40:00,81.58,81.96,81.33,81.62,131267.0,81.2462,81.6246,80.9972,81.286,131267.0
2025-03-11 10:50:00,81.61,82.23,81.51,81.57,61808.0,81.2761,81.8935,81.1765,81.2362,61808.0
2025-03-11 11:00:00,81.5,82.57,81.38,82.52,99297.0,81.1665,82.2321,81.047,82.1823,99297.0
2025-03-11 11:10:00,82.52,82.76,82.35,82.65,92757.0,82.1823,82.4214,82.013,82.3118,92757.0
2025-03-11 11:20:00,82.62,82.7,82.24,82.24,101333.0,82.2819,82.3616,81.9035,81.9035,101333.0
2025-03-11 11:30:00,82.24,82.73,82.21,82.67,107154.0,81.9035,82.3915,81.8736,82.3317,107154.0
2025-03-11 11:40:00,82.68,83.11,82.61,82.9,57147.0,82.3417,82.7699,82.272,82.5608,57147.0
2025-03-11 11:50:00,82.93,82.95,82.23,82.24,46315.0,82.5907,82.6106,81.8935,81.9035,46315.0
2025-03-11 12:00:00,82.25,82.42,81.85,81.9,234481.0,81.9134,82.0828,81.5151,81.5649,234481.0
2025-03-11 12:10:00,81.92,81.93,81.56,81.81,40059.0,81.5848,81.5948,81.2263,81.4752,40059.0
2025-03-11 12:20:00,81.79,82.08,81.73,81.9,23360.0,81.4553,81.7441,81.3956,81.5649,23360.0
2025-03-11 12:30:00,82.01,82.18,81.74,81.77,17585.0,81.6744,81.8437,81.4055,81.4354,17585.0
2025-03-11 12:40:00,81.81,82.1,81.57,81.82,47907.0,81.4752,81.7641,81.2362,81.4852,47907.0
2025-03-11 12:50:00,81.84,81.85,81.22,81.44,120148.0,81.5051,81.5151,80.8877,81.1068,120148.0
2025-03-11 13:00:00,81.41,81.42,81.1,81.24,100867.0,81.0769,81.0868,80.7682,80.9076,100867.0
2025-03-11 13:10:00,81.26,81.42,81.07,81.23,88852.0,80.9275,81.0868,80.7383,80.8976,88852.0
2025-03-11 13:20:00,81.18,81.31,80.74,80.8,97210.0,80.8478,80.9773,80.4096,80.4694,97210.0
2025-03-11 13:30:00,80.78,81.13,80.75,81.0,62676.0,80.4495,80.798,80.4196,80.6686,62676.0
2025-03-11 13:40:00,81.01,81.74,81.0,81.62,64948.0,80.6785,81.4055,80.6686,81.286,64948.0
2025-03-11 13:50:00,81.53,81.73,81.11,81.39,69793.0,81.1964,81.3956,80.7781,81.057,69793.0
2025-03-11 14:00:00,81.45,82.28,81.45,82.13,100445.0,81.1167,81.9433,81.1167,81.7939,100445.0
2025-03-11 14:10:00,82.34,82.5,82.19,82.39,55680.0,82.0031,82.1624,81.8537,82.0529,55680.0
2025-03-11 14:20:00,82.38,82.9,82.34,82.63,65571.0,82.0429,82.5608,82.0031,82.2919,65571.0
2025-03-11 14:30:00,82.6,82.74,82.34,82.67,60508.0,82.262,82.4014,82.0031,82.3317,60508.0
2025-03-11 14:40:00,82.66,83.53,82.66,83.45,105063.0,82.3218,83.1882,82.3218,83.1085,105063.0
2025-03-11 14:50:00,83.5,83.96,83.46,83.55,72914.0,83.1583,83.6164,83.1185,83.2081,72914.0
2025-03-11 15:00:00,83.54,83.87,83.05,83.65,106510.0,83.1982,83.5268,82.7102,83.3077,106510.0
2025-03-11 15:10:00,83.61,83.66,82.89,83.05,100255.0,83.2679,83.3177,82.5508,82.7102,100255.0
2025-03-11 15:20:00,83.06,83.38,82.71,83.03,73488.0,82.7201,83.0388,82.3716,82.6903,73488.0
2025-03-11 15:30:00,83.03,83.21,82.8,82.84,74374.0,82.6903,82.8695,82.4612,82.501,74374.0
2025-03-11 15:40:00,82.83,83.11,82.58,83.08,135257.0,82.4911,82.7699,82.2421,82.7401,135257.0
2025-03-11 15:50:00,83.08,83.08,81.93,81.95,147163.0,82.7401,82.7401,81.5948,81.6147,147163.0
2025-03-12 09:30:00,83.74,84.02,83.49,83.8,238288.0,83.3973,83.6762,83.1484,83.4571,238288.0
2025-03-12 09:40:00,83.77,83.88,82.91,83.18,148982.0,83.4272,83.5368,82.5707,82.8396,148982.0
2025-03-12 09:50:00,83.2,83.59,82.61,82.94,156491.0,82.8596,83.248,82.272,82.6006,156491.0
2025-03-12 10:00:00,82.89,83.2,82.5,83.12,73326.0,82.5508,82.8596,82.1624,82.7799,73326.0
2025-03-12 10:10:00,83.23,83.25,82.59,82.84,100629.0,82.8894,82.9094,82.2521,82.501,100629.0
2025-03-12 10:20:00,82.87,83.0,82.53,82.82,52373.0,82.5309,82.6604,82.1923,82.4811,52373.0
2025-03-12 10:30:00,82.71,82.79,82.26,82.26,68712.0,82.3716,82.4512,81.9234,81.9234,68712.0
2025-03-12 10:40:00,82.26,82.27,81.92,81.97,74097.0,81.9234,81.9334,81.5848,81.6346,74097.0
2025-03-12 10:50:00,81.96,82.37,81.77,81.8,60812.0,81.6246,82.033,81.4354,81.4653,60812.0
2025-03-12 11:00:00,81.83,81.87,81.24,81.51,98749.0,81.4952,81.535,80.9076,81.1765,98749.0
2025-03-12 11:10:00,81.48,81.93,81.44,81.82,59634.0,81.1466,81.5948,81.1068,81.4852,59634.0
2025-03-12 11:20:00,81.8,82.25,81.66,82.18,82593.0,81.4653,81.9134,81.3259,81.8437,82593.0
2025-03-12 11:30:00,82.23,82.54,82.11,82.46,36320.0,81.8935,82.2023,81.774,82.1226,36320.0
2025-03-12 11:40:00,82.46,82.74,82.38,82.68,50774.0,82.1226,82.4014,82.0429,82.3417,50774.0
2025-03-12 11:50:00,82.71,82.85,82.41,82.84,65136.0,82.3716,82.511,82.0728,82.501,65136.0
2025-03-12 12:00:00,82.8,83.04,82.62,83.04,42444.0,82.4612,82.7002,82.2819,82.7002,42444.0
2025-03-12 12:10:00,82.96,83.32,82.81,83.2,60780.0,82.6205,82.9791,82.4712,82.8596,60780.0
2025-03-12 12:20:00,83.22,83.33,83.06,83.15,46510.0,82.8795,82.989,82.7201,82.8098,46510.0
2025-03-12 12:30:00,83.22,83.46,83.22,83.25,34877.0,82.8795,83.1185,82.8795,82.9094,34877.0
2025-03-12 12:40:00,83.21,83.29,82.73,83.29,55604.0,82.8695,82.9492,82.3915,82.9492,55604.0
2025-03-12 12:50:00,83.33,83.36,82.82,82.83,34938.0,82.989,83.0189,82.4811,82.4911,34938.0
2025-03-12 13:00:00,82.76,83.08,82.71,83.08,17213.0,82.4214,82.7401,82.3716,82.7401,17213.0
2025-03-12 13:10:00,83.08,83.27,82.96,83.19,28284.0,82.7401,82.9293,82.6205,82.8496,28284.0
2025-03-12 13:20:00,83.22,83.52,83.18,83.52,33690.0,82.8795,83.1782,82.8396,83.1782,33690.0
2025-03-12 13:30:00,83.52,83.62,83.36,83.43,38473.0,83.1782,83.2778,83.0189,83.0886,38473.0
2025-03-12 13:40:00,83.49,83.49,83.22,83.22,19179.0,83.1484,83.1484,82.8795,82.8795,19179.0
2025-03-12 13:50:00,83.23,83.25,82.5,82.53,40991.0,82.8894,82.9094,82.1624,82.1923,40991.0
2025-03-12 14:00:00,82.49,82.93,82.46,82.63,40263.0,82.1525,82.5907,82.1226,82.2919,40263.0
2025-03-12 14:10:00,82.67,83.02,82.67,82.99,29609.0,82.3317,82.6803,82.3317,82.6504,29609.0
2025-03-12 14:20:00,83.04,83.16,82.84,83.15,19134.0,82.7002,82.8197,82.501,82.8098,19134.0
2025-03-12 14:30:00,83.18,83.24,83.07,83.21,29180.0,82.8396,82.8994,82.7301,82.8695,29180.0
2025-03-12 14:40:00,83.23,83.64,83.21,83.56,28298.0,82.8894,83.2978,82.8695,83.2181,28298.0
2025-03-12 14:50:00,83.57,83.57,83.25,83.41,44453.0,83.228,83.228,82.9094,83.0687,44453.0
2025-03-12 15:00:00,83.44,83.45,83.08,83.31,173681.0,83.0986,83.1085,82.7401,82.9691,173681.0
2025-03-12 15:10:00,83.27,83.32,82.94,83.19,45687.0,82.9293,82.9791,82.6006,82.8496,45687.0
2025-03-12 15:20:00,83.22,83.23,82.77,83.0,41326.0,82.8795,82.8894,82.4313,82.6604,41326.0
2025-03-12 15:30:00,83.05,83.16,82.65,82.82,65450.0,82.7102,82.8197,82.3118,82.4811,65450.0
2025-03-12 15:40:00,82.84,82.99,82.67,82.95,146952.0,82.501,82.6504,82.3317,82.6106,146952.0
2025-03-12 15:50:00,82.95,83.08,82.58,82.77,208910.0,82.6106,82.7401,82.2421,82.4313,208910.0
2025-03-13 09:30:00,82.64,82.69,82.28,82.45,128511.0,82.3019,82.3516,81.9433,82.1126,128511.0
2025-03-13 09:40:00,82.48,82.7,82.12,82.19,46415.0,82.1425,82.3616,81.784,81.8537,46415.0
2025-03-13 09:50:00,82.11,82.17,81.45,81.62,126922.0,81.774,81.8338,81.1167,81.286,126922.0
2025-03-13 10:00:00,81.5,82.1,81.44,82.05,73969.0,81.1665,81.7641,81.1068,81.7143,73969.0
2025-03-13 10:10:00,82.02,82.6,81.85,82.56,51539.0,81.6844,82.262,81.5151,82.2222,51539.0
2025-03-13 10:20:00,82.58,82.79,82.2,82.22,50372.0,82.2421,82.4512,81.8637,81.8836,50372.0
2025-03-13 10:30:00,82.26,82.58,81.93,81.97,59769.0,81.9234,82.2421,81.5948,81.6346,59769.0
2025-03-13 10:40:00,82.03,82.13,81.8,81.91,31354.0,81.6943,81.7939,81.4653,81.5748,31354.0
2025-03-13 10:50:00,81.9,82.27,81.78,81.87,28452.0,81.5649,81.9334,81.4454,81.535,28452.0
2025-03-13 11:00:00,81.91,82.15,81.59,81.62,46995.0,81.5748,81.8139,81.2561,81.286,46995.0
2025-03-13 11:10:00,81.71,81.72,81.48,81.67,35147.0,81.3757,81.3856,81.1466,81.3358,35147.0
2025-03-13 11:20:00,81.6,81.66,81.34,81.42,43149.0,81.2661,81.3259,81.0072,81.0868,43149.0
2025-03-13 11:30:00,81.39,81.54,80.9,81.0,74200.0,81.057,81.2064,80.569,80.6686,74200.0
2025-03-13 11:40:00,80.96,81.63,80.87,81.43,127596.0,80.6287,81.296,80.5391,81.0968,127596.0
2025-03-13 11:50:00,81.3,81.3,80.83,80.84,57213.0,80.9673,80.9673,80.4993,80.5092,57213.0
2025-03-13 12:00:00,80.8,81.32,80.8,81.19,43099.0,80.4694,80.9873,80.4694,80.8578,43099.0
2025-03-13 12:10:00,81.25,81.25,80.87,81.04,24597.0,80.9175,80.9175,80.5391,80.7084,24597.0
2025-03-13 12:20:00,81.03,81.07,80.8,80.9,37573.0,80.6984,80.7383,80.4694,80.569,37573.0
2025-03-13 12:30:00,80.87,81.42,80.76,81.42,68729.0,80.5391,81.0868,80.4295,81.0868,68729.0
2025-03-13 12:40:00,81.4,81.44,80.53,80.71,73765.0,81.0669,81.1068,80.2005,80.3797,73765.0
2025-03-13 12:50:00,80.68,81.0,80.64,80.88,51306.0,80.3499,80.6686,80.31,80.5491,51306.0
2025-03-13 13:00:00,80.94,81.09,80.69,80.72,35216.0,80.6088,80.7582,80.3598,80.3897,35216.0
2025-03-13 13:10:00,80.72,80.75,80.21,80.27,103645.0,80.3897,80.4196,79.8818,79.9415,103645.0
2025-03-13 13:20:00,80.34,80.53,80.27,80.46,53455.0,80.0113,80.2005,79.9415,80.1308,53455.0
2025-03-13 13:30:00,80.44,80.46,80.15,80.17,59693.0,80.1109,80.1308,79.822,79.842,59693.0
2025-03-13 13:40:00,80.17,80.3,80.02,80.09,54178.0,79.842,79.9714,79.6926,79.7623,54178.0
2025-03-13 13:50:00,80.15,80.37,80.09,80.15,48341.0,79.822,80.0411,79.7623,79.822,48341.0
2025-03-13 14:00:00,80.13,80.78,80.11,80.66,44033.0,79.8021,80.4495,79.7822,80.33,44033.0
2025-03-13 14:10:00,80.65,81.07,80.63,80.74,72808.0,80.32,80.7383,80.3001,80.4096,72808.0
2025-03-13 14:20:00,80.68,81.02,80.67,81.02,34195.0,80.3499,80.6885,80.3399,80.6885,34195.0
2025-03-13 14:30:00,81.02,81.26,80.9,81.2,46174.0,80.6885,80.9275,80.569,80.8677,46174.0
2025-03-13 14:40:00,81.18,81.37,81.1,81.34,26659.0,80.8478,81.037,80.7682,81.0072,26659.0
2025-03-13 14:50:00,81.34,81.34,80.96,81.25,38963.0,81.0072,81.0072,80.6287,80.9175,38963.0
2025-03-13 15:00:00,81.19,81.48,80.82,80.88,44780.0,80.8578,81.1466,80.4893,80.5491,44780.0
2025-03-13 15:10:00,80.79,81.1,80.78,81.04,36854.0,80.4594,80.7682,80.4495,80.7084,36854.0
2025-03-13 15:20:00,80.98,80.98,80.38,80.56,39424.0,80.6486,80.6486,80.0511,80.2304,39424.0
2025-03-13 15:30:00,80.58,80.72,80.25,80.29,45650.0,80.2503,80.3897,79.9216,79.9615,45650.0
2025-03-13 15:40:00,80.31,80.54,80.27,80.47,35394.0,79.9814,80.2104,79.9415,80.1407,35394.0
2025-03-13 15:50:00,80.47,80.61,80.18,80.56,168533.0,80.1407,80.2802,79.8519,80.2304,168533.0
2025-03-14 09:30:00,81.86,82.46,81.79,82.34,164537.0,81.525,82.1226,81.4553,82.0031,164537.0
2025-03-14 09:40:00,82.38,82.8,82.31,82.8,66171.0,82.0429,82.4612,81.9732,82.4612,66171.0
2025-03-14 09:50:00,82.78,82.92,82.48,82.54,114367.0,82.4413,82.5807,82.1425,82.2023,114367.0
2025-03-14 10:00:00,82.53,82.68,81.72,82.17,196382.0,82.1923,82.3417,81.3856,81.8338,196382.0
2025-03-14 10:10:00,82.27,82.33,81.92,82.1,33927.0,81.9334,81.9931,81.5848,81.7641,33927.0
2025-03-14 10:20:00,82.09,82.3,81.82,82.07,46039.0,81.7541,81.9632,81.4852,81.7342,46039.0
2025-03-14 10:30:00,82.08,82.61,82.08,82.61,48738.0,81.7441,82.272,81.7441,82.272,48738.0
2025-03-14 10:40:00,82.66,82.8,82.41,82.69,38240.0,82.3218,82.4612,82.0728,82.3516,38240.0
2025-03-14 10:50:00,82.71,83.09,82.6,83.09,65718.0,82.3716,82.75,82.262,82.75,65718.0
2025-03-14 11:00:00,83.1,83.26,83.03,83.04,72523.0,82.76,82.9193,82.6903,82.7002,72523.0
2025-03-14 11:10:00,83.09,83.31,82.99,83.28,36436.0,82.75,82.9691,82.6504,82.9392,36436.0
2025-03-14 11:20:00,83.35,83.44,83.24,83.32,43162.0,83.0089,83.0986,82.8994,82.9791,43162.0
2025-03-14 11:30:00,83.32,83.54,83.32,83.53,37032.0,82.9791,83.1982,82.9791,83.1882,37032.0
2025-03-14 11:40:00,83.51,83.7,83.4,83.53,56618.0,83.1683,83.3575,83.0587,83.1882,56618.0
2025-03-14 11:50:00,83.42,83.67,83.38,83.6,32122.0,83.0787,83.3276,83.0388,83.2579,32122.0
2025-03-14 12:00:00,83.63,83.64,83.32,83.32,19895.0,83.2878,83.2978,82.9791,82.9791,19895.0
2025-03-14 12:10:00,83.36,83.36,83.07,83.17,45756.0,83.0189,83.0189,82.7301,82.8297,45756.0
2025-03-14 12:20:00,83.19,83.36,83.04,83.11,30581.0,82.8496,83.0189,82.7002,82.7699,30581.0
2025-03-14 12:30:00,83.08,83.52,83.04,83.3,33418.0,82.7401,83.1782,82.7002,82.9591,33418.0
2025-03-14 12:40:00,83.42,83.51,83.41,83.5,10494.0,83.0787,83.1683,83.0687,83.1583,10494.0
2025-03-14 12:50:00,83.6,83.71,83.54,83.62,20759.0,83.2579,83.3675,83.1982,83.2778,20759.0
2025-03-14 13:00:00,83.57,83.81,83.54,83.71,388883.0,83.228,83.4671,83.1982,83.3675,388883.0
2025-03-14 13:10:00,83.7,83.7,83.5,83.53,24335.0,83.3575,83.3575,83.1583,83.1882,24335.0
2025-03-14 13:20:00,83.54,83.65,83.37,83.49,24092.0,83.1982,83.3077,83.0289,83.1484,24092.0
2025-03-14 13:30:00,83.46,83.57,83.26,83.42,38992.0,83.1185,83.228,82.9193,83.0787,38992.0
2025-03-14 13:40:00,83.42,83.45,83.18,83.18,23908.0,83.0787,83.1085,82.8396,82.8396,23908.0
2025-03-14 13:50:00,83.29,83.38,83.19,83.2,6363.0,82.9492,83.0388,82.8496,82.8596,6363.0
2025-03-14 14:00:00,83.23,83.49,83.22,83.35,27710.0,82.8894,83.1484,82.8795,83.0089,27710.0
2025-03-14 14:10:00,83.4,83.4,83.16,83.21,20945.0,83.0587,83.0587,82.8197,82.8695,20945.0
2025-03-14 14:20:00,83.25,83.29,83.08,83.22,7233.0,82.9094,82.9492,82.7401,82.8795,7233.0
2025-03-14 14:30:00,83.3,83.66,83.3,83.66,31819.0,82.9591,83.3177,82.9591,83.3177,31819.0
2025-03-14 14:40:00,83.65,83.73,83.5,83.6,28032.0,83.3077,83.3874,83.1583,83.2579,28032.0
2025-03-14 14:50:00,83.67,83.67,83.39,83.5,15323.0,83.3276,83.3276,83.0488,83.1583,15323.0
2025-03-14 15:00:00,83.52,83.74,83.46,83.7,46197.0,83.1782,83.3973,83.1185,83.3575,46197.0
2025-03-14 15:10:00,83.63,83.8,83.63,83.68,30001.0,83.2878,83.4571,83.2878,83.3376,30001.0
2025-03-14 15:20:00,83.67,83.73,83.51,83.53,110617.0,83.3276,83.3874,83.1683,83.1882,110617.0
2025-03-14 15:30:00,83.54,83.67,83.47,83.51,53305.0,83.1982,83.3276,83.1285,83.1683,53305.0
2025-03-14 15:40:00,83.46,83.76,83.42,83.73,309429.0,83.1185,83.4173,83.0787,83.3874,309429.0
2025-03-14 15:50:00,83.73,84.12,83.56,83.81,196904.0,83.3874,83.7758,83.2181,83.4671,196904.0
2025-03-17 09:30:00,83.78,84.68,83.69,84.67,1238833.0,83.4372,84.3335,83.3476,84.3235,1238833.0
2025-03-17 09:40:00,84.67,84.86,84.39,84.43,83254.0,84.3235,84.5128,84.0447,84.0845,83254.0
2025-03-17 09:50:00,84.38,84.86,84.29,84.72,61556.0,84.0347,84.5128,83.9451,84.3733,61556.0
2025-03-17 10:00:00,84.62,84.71,84.28,84.57,55442.0,84.2737,84.3634,83.9351,84.224,55442.0
2025-03-17 10:10:00,84.58,84.84,84.53,84.7,76211.0,84.2339,84.4928,84.1841,84.3534,76211.0
2025-03-17 10:20:00,84.72,84.82,84.35,84.37,50887.0,84.3733,84.4729,84.0049,84.0248,50887.0
2025-03-17 10:30:00,84.31,84.59,84.18,84.59,48964.0,83.965,84.2439,83.8355,84.2439,48964.0
2025-03-17 10:40:00,84.58,84.69,84.44,84.59,28867.0,84.2339,84.3435,84.0945,84.2439,28867.0
2025-03-17 10:50:00,84.55,84.56,84.08,84.14,20293.0,84.204,84.214,83.736,83.7957,20293.0
2025-03-17 11:00:00,84.14,84.33,84.03,84.18,52294.0,83.7957,83.9849,83.6862,83.8355,52294.0
2025-03-17 11:10:00,84.2,84.54,84.06,84.52,49475.0,83.8555,84.1941,83.716,84.1742,49475.0
2025-03-17 11:20:00,84.53,84.53,84.21,84.21,33553.0,84.1841,84.1841,83.8654,83.8654,33553.0
2025-03-17 11:30:00,84.25,84.29,83.83,83.95,51825.0,83.9053,83.9451,83.487,83.6065,51825.0
2025-03-17 11:40:00,83.92,84.15,83.87,84.15,38248.0,83.5766,83.8057,83.5268,83.8057,38248.0
2025-03-17 11:50:00,84.15,84.27,84.07,84.12,23149.0,83.8057,83.9252,83.726,83.7758,23149.0
2025-03-17 12:00:00,84.14,84.51,83.97,84.48,28745.0,83.7957,84.1642,83.6264,84.1343,28745.0
2025-03-17 12:10:00,84.47,84.48,84.21,84.25,38529.0,84.1244,84.1343,83.8654,83.9053,38529.0
2025-03-17 12:20:00,84.29,84.29,84.09,84.14,19704.0,83.9451,83.9451,83.7459,83.7957,19704.0
2025-03-17 12:30:00,84.09,84.37,84.08,84.26,8654.0,83.7459,84.0248,83.736,83.9152,8654.0
2025-03-17 12:40:00,84.22,84.27,84.01,84.27,22772.0,83.8754,83.9252,83.6662,83.9252,22772.0
2025-03-17 12:50:00,84.29,84.47,84.16,84.36,46426.0,83.9451,84.1244,83.8156,84.0148,46426.0
2025-03-17 13:00:00,84.37,84.45,84.18,84.41,78203.0,84.0248,84.1044,83.8355,84.0646,78203.0
2025-03-17 13:10:00,84.39,84.53,84.39,84.52,10617.0,84.0447,84.1841,84.0447,84.1742,10617.0
2025-03-17 13:20:00,84.51,84.78,84.47,84.7,52846.0,84.1642,84.4331,84.1244,84.3534,52846.0
2025-03-17 13:30:00,84.73,85.04,84.67,85.01,76520.0,84.3833,84.692,84.3235,84.6622,76520.0
2025-03-17 13:40:00,85.03,85.11,84.94,85.01,40396.0,84.6821,84.7617,84.5924,84.6622,40396.0
2025-03-17 13:50:00,85.07,85.18,85.07,85.11,42633.0,84.7219,84.8315,84.7219,84.7617,42633.0
2025-03-17 14:00:00,85.13,85.34,85.1,85.31,67025.0,84.7817,84.9908,84.7518,84.9609,67025.0
2025-03-17 14:10:00,85.26,85.6,85.23,85.51,39121.0,84.9111,85.2497,84.8813,85.1601,39121.0
2025-03-17 14:20:00,85.56,85.65,85.4,85.57,182927.0,85.2099,85.2995,85.0506,85.2199,182927.0
2025-03-17 14:30:00,85.55,85.7,85.54,85.68,48075.0,85.1999,85.3493,85.19,85.3294,48075.0
2025-03-17 14:40:00,85.64,85.85,85.59,85.79,40836.0,85.2896,85.4987,85.2398,85.439,40836.0
2025-03-17 14:50:00,85.78,85.88,85.71,85.72,47787.0,85.429,85.5286,85.3593,85.3692,47787.0
2025-03-17 15:00:00,85.71,85.74,85.61,85.61,24999.0,85.3593,85.3892,85.2597,85.2597,24999.0
2025-03-17 15:10:00,85.62,85.65,85.52,85.54,33861.0,85.2697,85.2995,85.1701,85.19,33861.0
2025-03-17 15:20:00,85.6,85.7,85.52,85.68,42994.0,85.2497,85.3493,85.1701,85.3294,42994.0
2025-03-17 15:30:00,85.66,85.75,85.52,85.58,292449.0,85.3095,85.3991,85.1701,85.2298,292449.0
2025-03-17 15:40:00,85.59,85.67,85.52,85.59,202696.0,85.2398,85.3195,85.1701,85.2398,202696.0
2025-03-17 15:50:00,85.55,85.59,85.04,85.09,164929.0,85.1999,85.2398,84.692,84.7418,164929.0
2025-03-18 09:30:00,84.4,84.46,83.72,83.76,210280.0,84.0546,84.1144,83.3774,83.4173,210280.0
2025-03-18 09:40:00,83.76,83.96,83.28,83.51,184873.0,83.4173,83.6164,82.9392,83.1683,184873.0
2025-03-18 09:50:00,83.53,83.62,83.13,83.19,119773.0,83.1882,83.2778,82.7898,82.8496,119773.0
2025-03-18 10:00:00,83.17,83.45,83.02,83.39,57869.0,82.8297,83.1085,82.6803,83.0488,57869.0
2025-03-18 10:10:00,83.37,83.37,82.97,83.09,75394.0,83.0289,83.0289,82.6305,82.75,75394.0
2025-03-18 10:20:00,83.08,83.38,83.08,83.31,24286.0,82.7401,83.0388,82.7401,82.9691,24286.0
2025-03-18 10:30:00,83.35,83.51,83.22,83.51,32111.0,83.0089,83.1683,82.8795,83.1683,32111.0
2025-03-18 10:40:00,83.52,83.58,83.03,83.13,45606.0,83.1782,83.238,82.6903,82.7898,45606.0
2025-03-18 10:50:00,83.26,83.41,83.11,83.19,18205.0,82.9193,83.0687,82.7699,82.8496,18205.0
2025-03-18 11:00:00,83.22,83.22,82.74,82.89,113258.0,82.8795,82.8795,82.4014,82.5508,113258.0
2025-03-18 11:10:00,82.88,83.07,82.84,83.02,17932.0,82.5409,82.7301,82.501,82.6803,17932.0
2025-03-18 11:20:00,83.03,83.13,82.86,83.01,19208.0,82.6903,82.7898,82.521,82.6703,19208.0
2025-03-18 11:30:00,82.92,83.13,82.86,83.13,12810.0,82.5807,82.7898,82.521,82.7898,12810.0
2025-03-18 11:40:00,83.12,83.16,82.93,82.94,12830.0,82.7799,82.8197,82.5907,82.6006,12830.0
2025-03-18 11:50:00,82.9,82.9,82.68,82.82,32184.0,82.5608,82.5608,82.3417,82.4811,32184.0
2025-03-18 12:00:00,82.8,83.05,82.77,82.95,16807.0,82.4612,82.7102,82.4313,82.6106,16807.0
2025-03-18 12:10:00,83.01,83.31,83.01,83.06,38885.0,82.6703,82.9691,82.6703,82.7201,38885.0
2025-03-18 12:20:00,83.07,83.45,83.07,83.45,27792.0,82.7301,83.1085,82.7301,83.1085,27792.0
2025-03-18 12:30:00,83.44,83.47,83.23,83.34,17110.0,83.0986,83.1285,82.8894,82.999,17110.0
2025-03-18 12:40:00,83.33,83.39,82.89,82.93,17874.0,82.989,83.0488,82.5508,82.5907,17874.0
2025-03-18 12:50:00,82.97,83.31,82.74,83.25,31859.0,82.6305,82.9691,82.4014,82.9094,31859.0
2025-03-18 13:00:00,83.18,83.25,82.9,83.04,19728.0,82.8396,82.9094,82.5608,82.7002,19728.0
2025-03-18 13:10:00,82.99,83.28,82.73,82.96,45704.0,82.6504,82.9392,82.3915,82.6205,45704.0
2025-03-18 13:20:00,83.05,83.28,82.97,83.1,17887.0,82.7102,82.9392,82.6305,82.76,17887.0
2025-03-18 13:30:00,83.08,83.39,83.0,83.38,25101.0,82.7401,83.0488,82.6604,83.0388,25101.0
2025-03-18 13:40:00,83.31,83.37,83.23,83.3,16599.0,82.9691,83.0289,82.8894,82.9591,16599.0
2025-03-18 13:50:00,83.35,83.4,83.1,83.19,27706.0,83.0089,83.0587,82.76,82.8496,27706.0
2025-03-18 14:00:00,83.2,83.21,82.89,83.03,11167.0,82.8596,82.8695,82.5508,82.6903,11167.0
2025-03-18 14:10:00,82.97,83.05,82.88,83.05,4308.0,82.6305,82.7102,82.5409,82.7102,4308.0
2025-03-18 14:20:00,83.07,83.34,83.03,83.1,12743.0,82.7301,82.999,82.6903,82.76,12743.0
2025-03-18 14:30:00,83.14,83.33,83.08,83.29,13022.0,82.7998,82.989,82.7401,82.9492,13022.0
2025-03-18 14:40:00,83.27,83.47,83.18,83.41,22535.0,82.9293,83.1285,82.8396,83.0687,22535.0
2025-03-18 14:50:00,83.45,83.6,83.27,83.28,76208.0,83.1085,83.2579,82.9293,82.9392,76208.0
2025-03-18 15:00:00,83.21,83.37,83.15,83.27,8659.0,82.8695,83.0289,82.8098,82.9293,8659.0
2025-03-18 15:10:00,83.3,83.38,83.13,83.38,3991.0,82.9591,83.0388,82.7898,83.0388,3991.0
2025-03-18 15:20:00,83.35,83.45,83.14,83.27,31814.0,83.0089,83.1085,82.7998,82.9293,31814.0
2025-03-18 15:30:00,83.3,83.38,83.13,83.18,35060.0,82.9591,83.0388,82.7898,82.8396,35060.0
2025-03-18 15:40:00,83.19,83.27,82.9,82.97,71112.0,82.8496,82.9293,82.5608,82.6305,71112.0
2025-03-18 15:50:00,82.97,83.32,82.96,83.23,104729.0,82.6305,82.9791,82.6205,82.8894,104729.0
2025-03-19 09:30:00,83.78,83.89,83.59,83.75,75993.0,83.4372,83.5467,83.248,83.4073,75993.0
2025-03-19 09:40:00,83.75,83.98,83.43,83.86,74720.0,83.4073,83.6364,83.0886,83.5169,74720.0
2025-03-19 09:50:00,83.92,84.25,83.87,84.12,58244.0,83.5766,83.9053,83.5268,83.7758,58244.0
2025-03-19 10:00:00,84.15,84.5,84.14,84.47,29058.0,83.8057,84.1542,83.7957,84.1244,29058.0
2025-03-19 10:10:00,84.51,84.51,84.3,84.44,26129.0,84.1642,84.1642,83.9551,84.0945,26129.0
2025-03-19 10:20:00,84.47,84.47,84.22,84.25,27127.0,84.1244,84.1244,83.8754,83.9053,27127.0
2025-03-19 10:30:00,84.3,84.35,84.2,84.23,17412.0,83.9551,84.0049,83.8555,83.8853,17412.0
2025-03-19 10:40:00,84.27,84.29,84.0,84.18,40976.0,83.9252,83.9451,83.6563,83.8355,40976.0
2025-03-19 10:50:00,84.15,84.16,83.93,83.97,25773.0,83.8057,83.8156,83.5866,83.6264,25773.0
2025-03-19 11:00:00,83.96,84.28,83.96,84.28,26118.0,83.6164,83.9351,83.6164,83.9351,26118.0
2025-03-19 11:10:00,84.3,84.35,84.05,84.06,23990.0,83.9551,84.0049,83.7061,83.716,23990.0
2025-03-19 11:20:00,84.04,84.33,84.02,84.29,12812.0,83.6961,83.9849,83.6762,83.9451,12812.0
2025-03-19 11:30:00,84.28,84.41,84.24,84.41,32985.0,83.9351,84.0646,83.8953,84.0646,32985.0
2025-03-19 11:40:00,84.4,84.55,84.4,84.55,24283.0,84.0546,84.204,84.0546,84.204,24283.0
2025-03-19 11:50:00,84.57,84.81,84.57,84.65,26429.0,84.224,84.463,84.224,84.3036,26429.0
2025-03-19 12:00:00,84.64,84.77,84.62,84.66,17044.0,84.2937,84.4231,84.2737,84.3136,17044.0
2025-03-19 12:10:00,84.68,84.69,84.45,84.5,23993.0,84.3335,84.3435,84.1044,84.1542,23993.0
2025-03-19 12:20:00,84.48,84.61,84.44,84.59,25904.0,84.1343,84.2638,84.0945,84.2439,25904.0
2025-03-19 12:30:00,84.6,84.6,84.41,84.45,14938.0,84.2538,84.2538,84.0646,84.1044,14938.0
2025-03-19 12:40:00,84.44,84.47,84.39,84.42,17684.0,84.0945,84.1244,84.0447,84.0746,17684.0
2025-03-19 12:50:00,84.43,84.54,84.33,84.37,6835.0,84.0845,84.1941,83.9849,84.0248,6835.0
2025-03-19 13:00:00,84.32,84.34,84.15,84.2,17856.0,83.975,83.9949,83.8057,83.8555,17856.0
2025-03-19 13:10:00,84.18,84.2,83.92,84.07,20446.0,83.8355,83.8555,83.5766,83.726,20446.0
2025-03-19 13:20:00,84.02,84.09,83.93,83.94,18206.0,83.6762,83.7459,83.5866,83.5965,18206.0
2025-03-19 13:30:00,83.95,84.18,83.81,84.18,27393.0,83.6065,83.8355,83.4671,83.8355,27393.0
2025-03-19 13:40:00,84.16,84.19,83.77,83.8,28948.0,83.8156,83.8455,83.4272,83.4571,28948.0
2025-03-19 13:50:00,83.81,83.97,83.81,83.81,116164.0,83.4671,83.6264,83.4671,83.4671,116164.0
2025-03-19 14:00:00,83.8,84.44,83.61,84.28,153963.0,83.4571,84.0945,83.2679,83.9351,153963.0
2025-03-19 14:10:00,84.32,84.68,84.32,84.48,96927.0,83.975,84.3335,83.975,84.1343,96927.0
2025-03-19 14:20:00,84.47,84.55,84.23,84.25,56880.0,84.1244,84.204,83.8853,83.9053,56880.0
2025-03-19 14:30:00,84.37,84.94,84.36,84.65,106918.0,84.0248,84.5924,84.0148,84.3036,106918.0
2025-03-19 14:40:00,84.61,85.07,84.5,84.89,81323.0,84.2638,84.7219,84.1542,84.5426,81323.0
2025-03-19 14:50:00,84.96,85.45,84.93,85.38,63266.0,84.6124,85.1004,84.5825,85.0306,63266.0
2025-03-19 15:00:00,85.42,86.08,85.41,86.07,169518.0,85.0705,85.7278,85.0605,85.7178,169518.0
2025-03-19 15:10:00,86.03,86.18,85.71,85.72,178688.0,85.678,85.8274,85.3593,85.3692,178688.0
2025-03-19 15:20:00,85.72,85.74,84.9,85.08,136339.0,85.3692,85.3892,84.5526,84.7319,136339.0
2025-03-19 15:30:00,85.02,85.52,84.99,85.43,64427.0,84.6721,85.1701,84.6422,85.0804,64427.0
2025-03-19 15:40:00,85.4,85.71,85.38,85.43,55954.0,85.0506,85.3593,85.0306,85.0804,55954.0
2025-03-19 15:50:00,85.43,85.43,84.93,85.04,141219.0,85.0804,85.0804,84.5825,84.692,141219.0
2025-03-20 09:30:00,83.88,84.34,83.68,84.27,262433.0,83.5368,83.9949,83.3376,83.9252,262433.0
2025-03-20 09:40:00,84.3,84.6,84.23,84.56,42020.0,83.9551,84.2538,83.8853,84.214,42020.0
2025-03-20 09:50:00,84.55,84.91,84.55,84.9,99723.0,84.204,84.5626,84.204,84.5526,99723.0
2025-03-20 10:00:00,84.86,85.52,84.85,85.41,99442.0,84.5128,85.1701,84.5028,85.0605,99442.0
2025-03-20 10:10:00,85.37,85.64,85.21,85.55,42427.0,85.0207,85.2896,84.8613,85.1999,42427.0
2025-03-20 10:20:00,85.52,85.92,85.46,85.75,79641.0,85.1701,85.5684,85.1103,85.3991,79641.0
2025-03-20 10:30:00,85.76,85.93,85.56,85.79,46719.0,85.4091,85.5784,85.2099,85.439,46719.0
2025-03-20 10:40:00,85.75,86.05,85.75,86.0,57547.0,85.3991,85.6979,85.3991,85.6481,57547.0
2025-03-20 10:50:00,85.95,85.95,85.67,85.73,33800.0,85.5983,85.5983,85.3195,85.3792,33800.0
2025-03-20 11:00:00,85.79,85.8,85.56,85.79,28083.0,85.439,85.4489,85.2099,85.439,28083.0
2025-03-20 11:10:00,85.79,85.85,85.6,85.62,59985.0,85.439,85.4987,85.2497,85.2697,59985.0
2025-03-20 11:20:00,85.54,85.68,85.51,85.56,23963.0,85.19,85.3294,85.1601,85.2099,23963.0
2025-03-20 11:30:00,85.57,85.62,85.2,85.37,44242.0,85.2199,85.2697,84.8514,85.0207,44242.0
2025-03-20 11:40:00,85.5,85.77,85.49,85.7,39604.0,85.1501,85.419,85.1402,85.3493,39604.0
2025-03-20 11:50:00,85.63,85.73,85.32,85.32,11339.0,85.2796,85.3792,84.9709,84.9709,11339.0
2025-03-20 12:00:00,85.3,85.71,85.25,85.3,46805.0,84.951,85.3593,84.9012,84.951,46805.0
2025-03-20 12:10:00,85.25,85.32,85.11,85.25,57252.0,84.9012,84.9709,84.7617,84.9012,57252.0
2025-03-20 12:20:00,85.15,85.22,84.67,84.76,52833.0,84.8016,84.8713,84.3235,84.4132,52833.0
2025-03-20 12:30:00,84.78,84.99,84.76,84.96,58892.0,84.4331,84.6422,84.4132,84.6124,58892.0
2025-03-20 12:40:00,84.93,84.93,84.59,84.62,46875.0,84.5825,84.5825,84.2439,84.2737,46875.0
2025-03-20 12:50:00,84.68,84.9,84.63,84.66,29738.0,84.3335,84.5526,84.2837,84.3136,29738.0
2025-03-20 13:00:00,84.66,85.06,84.65,85.0,37672.0,84.3136,84.7119,84.3036,84.6522,37672.0
2025-03-20 13:10:00,85.06,85.07,84.77,84.87,36660.0,84.7119,84.7219,84.4231,84.5227,36660.0
2025-03-20 13:20:00,84.87,84.88,84.32,84.33,69498.0,84.5227,84.5327,83.975,83.9849,69498.0
2025-03-20 13:30:00,84.32,84.67,84.3,84.65,31149.0,83.975,84.3235,83.9551,84.3036,31149.0
2025-03-20 13:40:00,84.66,84.84,84.54,84.65,34837.0,84.3136,84.4928,84.1941,84.3036,34837.0
2025-03-20 13:50:00,84.68,84.68,84.36,84.46,62471.0,84.3335,84.3335,84.0148,84.1144,62471.0
2025-03-20 14:00:00,84.44,84.57,84.44,84.56,34030.0,84.0945,84.224,84.0945,84.214,34030.0
2025-03-20 14:10:00,84.58,84.75,84.57,84.61,63560.0,84.2339,84.4032,84.224,84.2638,63560.0
2025-03-20 14:20:00,84.51,84.53,84.13,84.14,71427.0,84.1642,84.1841,83.7858,83.7957,71427.0
2025-03-20 14:30:00,84.1,84.35,84.02,84.35,42377.0,83.7559,84.0049,83.6762,84.0049,42377.0
2025-03-20 14:40:00,84.29,84.36,84.12,84.36,36559.0,83.9451,84.0148,83.7758,84.0148,36559.0
2025-03-20 14:50:00,84.38,84.66,84.2,84.24,46564.0,84.0347,84.3136,83.8555,83.8953,46564.0
2025-03-20 15:00:00,84.29,84.55,84.29,84.38,40597.0,83.9451,84.204,83.9451,84.0347,40597.0
2025-03-20 15:10:00,84.39,84.66,84.39,84.6,28215.0,84.0447,84.3136,84.0447,84.2538,28215.0
2025-03-20 15:20:00,84.63,84.77,84.28,84.29,49454.0,84.2837,84.4231,83.9351,83.9451,49454.0
2025-03-20 15:30:00,84.33,84.62,84.33,84.47,52332.0,83.9849,84.2737,83.9849,84.1244,52332.0
2025-03-20 15:40:00,84.47,84.85,84.47,84.83,35635.0,84.1244,84.5028,84.1244,84.4829,35635.0
2025-03-20 15:50:00,84.83,84.88,84.48,84.61,154902.0,84.4829,84.5327,84.1343,84.2638,154902.0
2025-03-21 09:30:00,83.14,83.4,82.86,83.04,273582.0,82.7998,83.0587,82.521,82.7002,273582.0
2025-03-21 09:40:00,83.04,83.43,83.0,83.29,93991.0,82.7002,83.0886,82.6604,82.9492,93991.0
2025-03-21 09:50:00,83.29,83.47,82.99,83.32,97615.0,82.9492,83.1285,82.6504,82.9791,97615.0
2025-03-21 10:00:00,83.29,83.3,82.88,82.9,83524.0,82.9492,82.9591,82.5409,82.5608,83524.0
2025-03-21 10:10:00,82.9,83.23,82.78,83.2,78380.0,82.5608,82.8894,82.4413,82.8596,78380.0
2025-03-21 10:20:00,83.2,83.48,83.08,83.3,44725.0,82.8596,83.1384,82.7401,82.9591,44725.0
2025-03-21 10:30:00,83.27,83.39,83.16,83.16,27215.0,82.9293,83.0488,82.8197,82.8197,27215.0
2025-03-21 10:40:00,83.16,83.45,83.09,83.45,27129.0,82.8197,83.1085,82.75,83.1085,27129.0
2025-03-21 10:50:00,83.4,83.81,83.29,83.81,49069.0,83.0587,83.4671,82.9492,83.4671,49069.0
2025-03-21 11:00:00,83.82,83.92,83.68,83.8,56383.0,83.477,83.5766,83.3376,83.4571,56383.0
2025-03-21 11:10:00,83.8,83.84,83.4,83.43,63093.0,83.4571,83.4969,83.0587,83.0886,63093.0
2025-03-21 11:20:00,83.43,83.48,83.27,83.32,36965.0,83.0886,83.1384,82.9293,82.9791,36965.0
2025-03-21 11:30:00,83.33,83.55,83.33,83.34,46817.0,82.989,83.2081,82.989,82.999,46817.0
2025-03-21 11:40:00,83.33,83.4,83.05,83.25,32301.0,82.989,83.0587,82.7102,82.9094,32301.0
2025-03-21 11:50:00,83.21,83.31,83.03,83.2,37395.0,82.8695,82.9691,82.6903,82.8596,37395.0
2025-03-21 12:00:00,83.17,83.53,82.99,83.51,79672.0,82.8297,83.1882,82.6504,83.1683,79672.0
2025-03-21 12:10:00,83.52,84.05,83.52,84.02,51860.0,83.1782,83.7061,83.1782,83.6762,51860.0
2025-03-21 12:20:00,84.01,84.17,83.98,84.1,45656.0,83.6662,83.8256,83.6364,83.7559,45656.0
2025-03-21 12:30:00,84.08,84.17,83.92,84.01,29318.0,83.736,83.8256,83.5766,83.6662,29318.0
2025-03-21 12:40:00,84.03,84.25,83.91,84.22,33953.0,83.6862,83.9053,83.5667,83.8754,33953.0
2025-03-21 12:50:00,84.18,84.46,84.15,84.46,36363.0,83.8355,84.1144,83.8057,84.1144,36363.0
2025-03-21 13:00:00,84.44,84.44,84.23,84.38,8911.0,84.0945,84.0945,83.8853,84.0347,8911.0
2025-03-21 13:10:00,84.4,84.4,84.06,84.06,40817.0,84.0546,84.0546,83.716,83.716,40817.0
2025-03-21 13:20:00,84.06,84.25,83.94,84.01,37185.0,83.716,83.9053,83.5965,83.6662,37185.0
2025-03-21 13:30:00,84.0,84.2,83.84,84.19,16128.0,83.6563,83.8555,83.4969,83.8455,16128.0
2025-03-21 13:40:00,84.18,84.47,84.17,84.46,27961.0,83.8355,84.1244,83.8256,84.1144,27961.0
2025-03-21 13:50:00,84.47,84.54,84.22,84.24,29345.0,84.1244,84.1941,83.8754,83.8953,29345.0
2025-03-21 14:00:00,84.3,84.35,84.11,84.23,23553.0,83.9551,84.0049,83.7658,83.8853,23553.0
2025-03-21 14:10:00,84.19,84.29,84.09,84.28,116104.0,83.8455,83.9451,83.7459,83.9351,116104.0
2025-03-21 14:20:00,84.23,84.29,83.99,83.99,14894.0,83.8853,83.9451,83.6463,83.6463,14894.0
2025-03-21 14:30:00,84.01,84.29,84.0,84.29,21031.0,83.6662,83.9451,83.6563,83.9451,21031.0
2025-03-21 14:40:00,84.28,84.34,84.08,84.2,19202.0,83.9351,83.9949,83.736,83.8555,19202.0
2025-03-21 14:50:00,84.2,84.24,84.07,84.17,10064.0,83.8555,83.8953,83.726,83.8256,10064.0
2025-03-21 15:00:00,84.06,84.09,83.88,83.96,125085.0,83.716,83.7459,83.5368,83.6164,125085.0
2025-03-21 15:10:00,83.88,84.02,83.81,83.99,13235.0,83.5368,83.6762,83.4671,83.6463,13235.0
2025-03-21 15:20:00,83.97,84.06,83.81,83.93,12914.0,83.6264,83.716,83.4671,83.5866,12914.0
2025-03-21 15:30:00,83.96,84.12,83.88,84.01,78032.0,83.6164,83.7758,83.5368,83.6662,78032.0
2025-03-21 15:40:00,83.97,84.14,83.89,84.03,34993.0,83.6264,83.7957,83.5467,83.6862,34993.0
2025-03-21 15:50:00,84.18,84.81,84.1,84.6,252302.0,83.8355,84.463,83.7559,84.2538,252302.0
2025-03-24 09:30:00,86.61,86.94,86.42,86.9,145113.0,86.2556,86.5843,86.0664,86.5444,145113.0
2025-03-24 09:40:00,86.97,87.13,86.87,87.12,84861.0,86.6141,86.7735,86.5145,86.7635,84861.0
2025-03-24 09:50:00,87.15,87.25,87.07,87.17,67249.0,86.7934,86.893,86.7137,86.8133,67249.0
2025-03-24 10:00:00,87.21,87.22,86.96,87.0,43830.0,86.8532,86.8631,86.6042,86.644,43830.0
2025-03-24 10:10:00,87.0,87.27,86.99,87.25,53312.0,86.644,86.9129,86.6341,86.893,53312.0
2025-03-24 10:20:00,87.25,87.35,87.22,87.28,40332.0,86.893,86.9926,86.8631,86.9229,40332.0
2025-03-24 10:30:00,87.28,87.31,87.17,87.17,32593.0,86.9229,86.9527,86.8133,86.8133,32593.0
2025-03-24 10:40:00,87.16,87.43,87.16,87.42,40037.0,86.8034,87.0723,86.8034,87.0623,40037.0
2025-03-24 10:50:00,87.42,87.45,87.37,87.41,19459.0,87.0623,87.0922,87.0125,87.0523,19459.0
2025-03-24 11:00:00,87.43,87.55,87.28,87.51,55797.0,87.0723,87.1918,86.9229,87.1519,55797.0
2025-03-24 11:10:00,87.48,87.55,87.46,87.54,61236.0,87.122,87.1918,87.1021,87.1818,61236.0
2025-03-24 11:20:00,87.55,87.55,87.4,87.47,17596.0,87.1918,87.1918,87.0424,87.1121,17596.0
2025-03-24 11:30:00,87.41,87.48,87.32,87.32,22548.0,87.0523,87.122,86.9627,86.9627,22548.0
2025-03-24 11:40:00,87.37,87.43,87.3,87.33,20815.0,87.0125,87.0723,86.9428,86.9727,20815.0
2025-03-24 11:50:00,87.35,87.52,87.34,87.51,17046.0,86.9926,87.1619,86.9826,87.1519,17046.0
2025-03-24 12:00:00,87.5,87.67,87.47,87.64,27448.0,87.142,87.3113,87.1121,87.2814,27448.0
2025-03-24 12:10:00,87.62,87.65,87.5,87.5,42713.0,87.2615,87.2914,87.142,87.142,42713.0
2025-03-24 12:20:00,87.52,87.6,87.33,87.35,124297.0,87.1619,87.2416,86.9727,86.9926,124297.0
2025-03-24 12:30:00,87.3,87.42,87.25,87.29,17289.0,86.9428,87.0623,86.893,86.9328,17289.0
2025-03-24 12:40:00,87.28,87.41,87.19,87.34,34777.0,86.9229,87.0523,86.8332,86.9826,34777.0
2025-03-24 12:50:00,87.35,87.37,87.25,87.28,14957.0,86.9926,87.0125,86.893,86.9229,14957.0
2025-03-24 13:00:00,87.29,87.3,87.18,87.19,32945.0,86.9328,86.9428,86.8233,86.8332,32945.0
2025-03-24 13:10:00,87.18,87.22,87.1,87.17,78966.0,86.8233,86.8631,86.7436,86.8133,78966.0
2025-03-24 13:20:00,87.14,87.27,87.09,87.27,66302.0,86.7834,86.9129,86.7336,86.9129,66302.0
2025-03-24 13:30:00,87.26,87.37,87.25,87.35,72428.0,86.9029,87.0125,86.893,86.9926,72428.0
2025-03-24 13:40:00,87.34,87.36,87.22,87.29,220209.0,86.9826,87.0025,86.8631,86.9328,220209.0
2025-03-24 13:50:00,87.31,87.33,87.19,87.27,8973.0,86.9527,86.9727,86.8332,86.9129,8973.0
2025-03-24 14:00:00,87.29,87.29,86.98,87.08,26215.0,86.9328,86.9328,86.6241,86.7237,26215.0
2025-03-24 14:10:00,87.06,87.14,87.03,87.08,44425.0,86.7038,86.7834,86.6739,86.7237,44425.0
2025-03-24 14:20:00,87.06,87.11,86.99,87.06,59383.0,86.7038,86.7536,86.6341,86.7038,59383.0
2025-03-24 14:30:00,87.04,87.29,86.98,87.21,57653.0,86.6838,86.9328,86.6241,86.8532,57653.0
2025-03-24 14:40:00,87.22,87.4,87.13,87.36,97727.0,86.8631,87.0424,86.7735,87.0025,97727.0
2025-03-24 14:50:00,87.34,87.45,87.34,87.44,58056.0,86.9826,87.0922,86.9826,87.0822,58056.0
2025-03-24 15:00:00,87.45,87.59,87.4,87.51,282909.0,87.0922,87.2316,87.0424,87.1519,282909.0
2025-03-24 15:10:00,87.51,87.59,87.46,87.56,14393.0,87.1519,87.2316,87.1021,87.2017,14393.0
2025-03-24 15:20:00,87.54,87.61,87.51,87.54,42853.0,87.1818,87.2515,87.1519,87.1818,42853.0
2025-03-24 15:30:00,87.54,87.6,87.5,87.58,50483.0,87.1818,87.2416,87.142,87.2216,50483.0
2025-03-24 15:40:00,87.57,87.79,87.55,87.77,88829.0,87.2117,87.4308,87.1918,87.4109,88829.0
2025-03-24 15:50:00,87.74,87.89,87.56,87.56,274525.0,87.381,87.5304,87.2017,87.2017,274525.0
2025-03-25 09:30:00,87.93,88.04,87.69,87.86,217011.0,87.5702,87.6798,87.3312,87.5005,217011.0
2025-03-25 09:40:00,87.82,87.91,87.63,87.63,78072.0,87.4607,87.5503,87.2714,87.2714,78072.0
2025-03-25 09:50:00,87.6,87.86,87.54,87.75,50533.0,87.2416,87.5005,87.1818,87.3909,50533.0
2025-03-25 10:00:00,87.77,87.83,87.53,87.78,41249.0,87.4109,87.4706,87.1718,87.4208,41249.0
2025-03-25 10:10:00,87.77,87.94,87.76,87.87,33671.0,87.4109,87.5802,87.4009,87.5105,33671.0
2025-03-25 10:20:00,87.85,88.09,87.85,88.08,46115.0,87.4905,87.7296,87.4905,87.7196,46115.0
2025-03-25 10:30:00,88.08,88.17,87.96,88.16,37816.0,87.7196,87.8092,87.6001,87.7993,37816.0
2025-03-25 10:40:00,88.16,88.23,88.13,88.16,40528.0,87.7993,87.869,87.7694,87.7993,40528.0
2025-03-25 10:50:00,88.14,88.27,88.08,88.18,41163.0,87.7793,87.9088,87.7196,87.8192,41163.0
2025-03-25 11:00:00,88.17,88.21,88.11,88.17,21536.0,87.8092,87.8491,87.7495,87.8092,21536.0
2025-03-25 11:10:00,88.18,88.18,88.06,88.09,9673.0,87.8192,87.8192,87.6997,87.7296,9673.0
2025-03-25 11:20:00,88.09,88.13,88.03,88.06,16215.0,87.7296,87.7694,87.6698,87.6997,16215.0
2025-03-25 11:30:00,88.06,88.06,87.95,87.98,16492.0,87.6997,87.6997,87.5901,87.62,16492.0
2025-03-25 11:40:00,87.98,88.02,87.89,87.9,19043.0,87.62,87.6598,87.5304,87.5403,19043.0
2025-03-25 11:50:00,87.9,87.95,87.71,87.77,25514.0,87.5403,87.5901,87.3511,87.4109,25514.0
2025-03-25 12:00:00,87.78,87.84,87.69,87.79,24351.0,87.4208,87.4806,87.3312,87.4308,24351.0
2025-03-25 12:10:00,87.78,87.83,87.67,87.69,14350.0,87.4208,87.4706,87.3113,87.3312,14350.0
2025-03-25 12:20:00,87.69,87.82,87.68,87.69,21856.0,87.3312,87.4607,87.3212,87.3312,21856.0
2025-03-25 12:30:00,87.74,87.74,87.59,87.65,82656.0,87.381,87.381,87.2316,87.2914,82656.0
2025-03-25 12:40:00,87.66,87.77,87.64,87.74,12591.0,87.3013,87.4109,87.2814,87.381,12591.0
2025-03-25 12:50:00,87.72,87.86,87.72,87.82,21669.0,87.3611,87.5005,87.3611,87.4607,21669.0
2025-03-25 13:00:00,87.83,87.97,87.83,87.97,15578.0,87.4706,87.61,87.4706,87.61,15578.0
2025-03-25 13:10:00,87.99,87.99,87.74,87.77,53467.0,87.63,87.63,87.381,87.4109,53467.0
2025-03-25 13:20:00,87.8,87.8,87.55,87.58,22097.0,87.4407,87.4407,87.1918,87.2216,22097.0
2025-03-25 13:30:00,87.6,87.72,87.59,87.66,11935.0,87.2416,87.3611,87.2316,87.3013,11935.0
2025-03-25 13:40:00,87.64,87.74,87.6,87.62,11950.0,87.2814,87.381,87.2416,87.2615,11950.0
2025-03-25 13:50:00,87.61,87.69,87.56,87.59,18404.0,87.2515,87.3312,87.2017,87.2316,18404.0
2025-03-25 14:00:00,87.56,87.62,87.48,87.61,26507.0,87.2017,87.2615,87.122,87.2515,26507.0
2025-03-25 14:10:00,87.66,87.77,87.66,87.77,48276.0,87.3013,87.4109,87.3013,87.4109,48276.0
2025-03-25 14:20:00,87.8,87.82,87.65,87.67,24082.0,87.4407,87.4607,87.2914,87.3113,24082.0
2025-03-25 14:30:00,87.67,87.69,87.58,87.6,15343.0,87.3113,87.3312,87.2216,87.2416,15343.0
2025-03-25 14:40:00,87.61,87.62,87.5,87.5,18538.0,87.2515,87.2615,87.142,87.142,18538.0
2025-03-25 14:50:00,87.5,87.6,87.45,87.5,25975.0,87.142,87.2416,87.0922,87.142,25975.0
2025-03-25 15:00:00,87.52,87.7,87.52,87.64,30674.0,87.1619,87.3411,87.1619,87.2814,30674.0
2025-03-25 15:10:00,87.69,87.72,87.53,87.65,27677.0,87.3312,87.3611,87.1718,87.2914,27677.0
2025-03-25 15:20:00,87.63,87.68,87.57,87.57,18081.0,87.2714,87.3212,87.2117,87.2117,18081.0
2025-03-25 15:30:00,87.61,87.81,87.5,87.67,37853.0,87.2515,87.4507,87.142,87.3113,37853.0
2025-03-25 15:40:00,87.71,87.95,87.7,87.94,20768.0,87.3511,87.5901,87.3411,87.5802,20768.0
2025-03-25 15:50:00,87.91,88.0,87.75,87.95,99477.0,87.5503,87.6399,87.3909,87.5901,99477.0
2025-03-26 09:30:00,87.74,87.95,87.58,87.92,197633.0,87.5497,87.7593,87.3901,87.7294,197633.0
2025-03-26 09:40:00,87.95,88.03,87.62,87.62,62288.0,87.7593,87.8391,87.43,87.43,62288.0
2025-03-26 09:50:00,87.62,87.65,87.15,87.28,69708.0,87.43,87.4599,86.961,87.0907,69708.0
2025-03-26 10:00:00,87.2,87.49,87.16,87.23,106050.0,87.0109,87.3003,86.971,87.0409,106050.0
2025-03-26 10:10:00,87.25,87.41,87.15,87.16,41468.0,87.0608,87.2205,86.961,86.971,41468.0
2025-03-26 10:20:00,87.13,87.17,86.9,87.17,58167.0,86.9411,86.981,86.7116,86.981,58167.0
2025-03-26 10:30:00,87.15,87.25,87.12,87.16,22143.0,86.961,87.0608,86.9311,86.971,22143.0
2025-03-26 10:40:00,87.2,87.2,87.01,87.01,21136.0,87.0109,87.0109,86.8213,86.8213,21136.0
2025-03-26 10:50:00,87.06,87.3,87.05,87.17,29178.0,86.8712,87.1107,86.8612,86.981,29178.0
2025-03-26 11:00:00,87.16,87.28,87.15,87.27,18595.0,86.971,87.0907,86.961,87.0808,18595.0
2025-03-26 11:10:00,87.28,87.29,87.12,87.15,35189.0,87.0907,87.1007,86.9311,86.961,35189.0
2025-03-26 11:20:00,87.13,87.14,86.77,86.83,46826.0,86.9411,86.951,86.5818,86.6417,46826.0
2025-03-26 11:30:00,86.85,86.98,86.85,86.92,9772.0,86.6617,86.7914,86.6617,86.7315,9772.0
2025-03-26 11:40:00,86.93,86.95,86.61,86.65,26396.0,86.7415,86.7615,86.4222,86.4621,26396.0
2025-03-26 11:50:00,86.66,86.67,86.18,86.34,89541.0,86.4721,86.4821,85.9931,86.1528,89541.0
2025-03-26 12:00:00,86.31,86.44,86.24,86.34,49484.0,86.1228,86.2526,86.053,86.1528,49484.0
2025-03-26 12:10:00,86.31,86.43,86.24,86.25,21345.0,86.1228,86.2426,86.053,86.063,21345.0
2025-03-26 12:20:00,86.25,86.47,86.21,86.47,21198.0,86.063,86.2825,86.0231,86.2825,21198.0
2025-03-26 12:30:00,86.45,86.55,86.3,86.3,27418.0,86.2625,86.3623,86.1129,86.1129,27418.0
2025-03-26 12:40:00,86.32,86.41,86.23,86.41,24211.0,86.1328,86.2226,86.043,86.2226,24211.0
2025-03-26 12:50:00,86.4,86.41,85.92,85.98,59575.0,86.2127,86.2226,85.7337,85.7936,59575.0
2025-03-26 13:00:00,85.95,86.11,85.95,86.08,37014.0,85.7636,85.9233,85.7636,85.8933,37014.0
2025-03-26 13:10:00,86.06,86.19,85.82,85.87,33234.0,85.8734,86.0031,85.6339,85.6838,33234.0
2025-03-26 13:20:00,85.88,85.95,85.77,85.87,48211.0,85.6938,85.7636,85.584,85.6838,48211.0
2025-03-26 13:30:00,85.81,85.81,85.51,85.63,70242.0,85.6239,85.6239,85.3246,85.4443,70242.0
2025-03-26 13:40:00,85.63,85.91,85.57,85.63,61746.0,85.4443,85.7237,85.3845,85.4443,61746.0
2025-03-26 13:50:00,85.68,85.7,85.54,85.55,37410.0,85.4942,85.5142,85.3545,85.3645,37410.0
2025-03-26 14:00:00,85.53,85.71,85.53,85.7,16324.0,85.3445,85.5241,85.3445,85.5142,16324.0
2025-03-26 14:10:00,85.74,85.92,85.74,85.84,35533.0,85.5541,85.7337,85.5541,85.6539,35533.0
2025-03-26 14:20:00,85.82,85.98,85.81,85.95,22922.0,85.6339,85.7936,85.6239,85.7636,22922.0
2025-03-26 14:30:00,85.91,85.97,85.72,85.74,25310.0,85.7237,85.7836,85.5341,85.5541,25310.0
2025-03-26 14:40:00,85.76,85.77,85.31,85.4,43638.0,85.574,85.584,85.125,85.2148,43638.0
2025-03-26 14:50:00,85.41,85.43,85.29,85.33,32371.0,85.2248,85.2448,85.1051,85.145,32371.0
2025-03-26 15:00:00,85.39,85.53,85.31,85.4,46880.0,85.2048,85.3445,85.125,85.2148,46880.0
2025-03-26 15:10:00,85.34,85.61,85.29,85.59,33270.0,85.155,85.4244,85.1051,85.4044,33270.0
2025-03-26 15:20:00,85.56,85.75,85.42,85.43,138752.0,85.3745,85.5641,85.2348,85.2448,138752.0
2025-03-26 15:30:00,85.45,85.55,85.4,85.49,49480.0,85.2647,85.3645,85.2148,85.3046,49480.0
2025-03-26 15:40:00,85.52,85.81,85.52,85.8,47666.0,85.3346,85.6239,85.3346,85.614,47666.0
2025-03-26 15:50:00,85.81,86.0,85.74,85.77,227824.0,85.6239,85.8135,85.5541,85.584,227824.0
2025-03-27 09:30:00,85.27,85.36,84.72,84.73,152750.0,85.0851,85.1749,84.5363,84.5463,152750.0
2025-03-27 09:40:00,84.71,85.13,84.6,85.11,102898.0,84.5263,84.9454,84.4166,84.9254,102898.0
2025-03-27 09:50:00,85.1,85.64,85.07,85.62,164329.0,84.9155,85.4543,84.8855,85.4343,164329.0
2025-03-27 10:00:00,85.56,85.79,85.45,85.57,37309.0,85.3745,85.604,85.2647,85.3845,37309.0
2025-03-27 10:10:00,85.54,85.89,85.37,85.87,36765.0,85.3545,85.7038,85.1849,85.6838,36765.0
2025-03-27 10:20:00,85.76,85.96,85.59,85.96,34063.0,85.574,85.7736,85.4044,85.7736,34063.0
2025-03-27 10:30:00,85.97,86.26,85.89,86.2,37811.0,85.7836,86.073,85.7038,86.0131,37811.0
2025-03-27 10:40:00,86.18,86.29,86.07,86.09,63945.0,85.9931,86.1029,85.8834,85.9033,63945.0
2025-03-27 10:50:00,86.11,86.36,86.03,86.35,43297.0,85.9233,86.1727,85.8435,86.1628,43297.0
2025-03-27 11:00:00,86.37,86.38,86.16,86.17,41377.0,86.1827,86.1927,85.9732,85.9832,41377.0
2025-03-27 11:10:00,86.14,86.38,86.14,86.34,100745.0,85.9532,86.1927,85.9532,86.1528,100745.0
2025-03-27 11:20:00,86.34,86.35,86.07,86.07,16269.0,86.1528,86.1628,85.8834,85.8834,16269.0
2025-03-27 11:30:00,86.03,86.03,85.64,85.72,52639.0,85.8435,85.8435,85.4543,85.5341,52639.0
2025-03-27 11:40:00,85.71,85.73,85.48,85.5,37091.0,85.5241,85.5441,85.2946,85.3146,37091.0
2025-03-27 11:50:00,85.49,85.68,85.48,85.49,55133.0,85.3046,85.4942,85.2946,85.3046,55133.0
2025-03-27 12:00:00,85.5,85.87,85.46,85.86,52803.0,85.3146,85.6838,85.2747,85.6738,52803.0
2025-03-27 12:10:00,85.85,86.02,85.69,86.02,26338.0,85.6638,85.8335,85.5042,85.8335,26338.0
2025-03-27 12:20:00,86.0,86.06,85.68,85.71,32851.0,85.8135,85.8734,85.4942,85.5241,32851.0
2025-03-27 12:30:00,85.72,85.9,85.6,85.69,39113.0,85.5341,85.7137,85.4144,85.5042,39113.0
2025-03-27 12:40:00,85.66,85.8,85.36,85.36,29135.0,85.4743,85.614,85.1749,85.1749,29135.0
2025-03-27 12:50:00,85.38,85.38,85.1,85.13,32689.0,85.1949,85.1949,84.9155,84.9454,32689.0
2025-03-27 13:00:00,85.12,85.39,85.06,85.36,31931.0,84.9354,85.2048,84.8756,85.1749,31931.0
2025-03-27 13:10:00,85.32,85.56,85.31,85.42,59376.0,85.135,85.3745,85.125,85.2348,59376.0
2025-03-27 13:20:00,85.4,85.49,85.12,85.15,20902.0,85.2148,85.3046,84.9354,84.9654,20902.0
2025-03-27 13:30:00,85.14,85.33,85.11,85.22,28346.0,84.9554,85.145,84.9254,85.0352,28346.0
2025-03-27 13:40:00,85.22,85.35,85.13,85.35,11583.0,85.0352,85.1649,84.9454,85.1649,11583.0
2025-03-27 13:50:00,85.36,85.44,85.05,85.11,40963.0,85.1749,85.2547,84.8656,84.9254,40963.0
2025-03-27 14:00:00,85.08,85.54,85.08,85.45,32539.0,84.8955,85.3545,84.8955,85.2647,32539.0
2025-03-27 14:10:00,85.45,85.7,85.43,85.56,45572.0,85.2647,85.5142,85.2448,85.3745,45572.0
2025-03-27 14:20:00,85.56,85.67,85.39,85.49,277440.0,85.3745,85.4842,85.2048,85.3046,277440.0
2025-03-27 14:30:00,85.49,85.67,85.38,85.64,53875.0,85.3046,85.4842,85.1949,85.4543,53875.0
2025-03-27 14:40:00,85.67,85.79,85.62,85.76,29981.0,85.4842,85.604,85.4343,85.574,29981.0
2025-03-27 14:50:00,85.79,85.85,85.33,85.37,27393.0,85.604,85.6638,85.145,85.1849,27393.0
2025-03-27 15:00:00,85.37,85.62,85.36,85.61,38033.0,85.1849,85.4343,85.1749,85.4244,38033.0
2025-03-27 15:10:00,85.61,85.93,85.59,85.9,27959.0,85.4244,85.7437,85.4044,85.7137,27959.0
2025-03-27 15:20:00,85.92,86.1,85.91,86.05,25344.0,85.7337,85.9133,85.7237,85.8634,25344.0
2025-03-27 15:30:00,86.05,86.05,85.67,85.71,71168.0,85.8634,85.8634,85.4842,85.5241,71168.0
2025-03-27 15:40:00,85.71,85.82,85.64,85.8,274469.0,85.5241,85.6339,85.4543,85.614,274469.0
2025-03-27 15:50:00,85.79,85.79,85.12,85.19,200704.0,85.604,85.604,84.9354,85.0053,200704.0
2025-03-28 09:30:00,84.71,84.94,84.39,84.88,148871.0,84.5263,84.7558,84.207,84.6959,148871.0
2025-03-28 09:40:00,84.87,84.93,84.5,84.62,122800.0,84.686,84.7458,84.3168,84.4365,122800.0
2025-03-28 09:50:00,84.61,84.69,84.21,84.26,217336.0,84.4265,84.5064,84.0274,84.0773,217336.0
2025-03-28 10:00:00,84.17,84.35,83.69,83.77,141509.0,83.9875,84.1671,83.5085,83.5884,141509.0
2025-03-28 10:10:00,83.74,83.78,83.27,83.29,110987.0,83.5584,83.5983,83.0894,83.1094,110987.0
2025-03-28 10:20:00,83.3,83.35,82.91,82.94,68549.0,83.1194,83.1693,82.7302,82.7602,68549.0
2025-03-28 10:30:00,83.0,83.1,82.58,82.89,98847.0,82.82,82.9198,82.4009,82.7103,98847.0
2025-03-28 10:40:00,82.89,83.0,82.65,82.7,54136.0,82.7103,82.82,82.4708,82.5207,54136.0
2025-03-28 10:50:00,82.66,82.88,82.54,82.73,27547.0,82.4808,82.7003,82.361,82.5506,27547.0
2025-03-28 11:00:00,82.68,82.69,82.4,82.51,70656.0,82.5007,82.5107,82.2213,82.3311,70656.0
2025-03-28 11:10:00,82.51,82.85,82.51,82.63,61286.0,82.3311,82.6703,82.3311,82.4508,61286.0
2025-03-28 11:20:00,82.6,82.77,82.49,82.77,35396.0,82.4209,82.5905,82.3111,82.5905,35396.0
2025-03-28 11:30:00,82.72,83.0,82.68,82.95,59323.0,82.5406,82.82,82.5007,82.7701,59323.0
2025-03-28 11:40:00,82.95,82.98,82.67,82.86,25425.0,82.7701,82.8001,82.4907,82.6803,25425.0
2025-03-28 11:50:00,82.83,82.85,82.45,82.47,38912.0,82.6504,82.6703,82.2712,82.2912,38912.0
2025-03-28 12:00:00,82.47,82.69,82.47,82.56,21890.0,82.2912,82.5107,82.2912,82.381,21890.0
2025-03-28 12:10:00,82.55,82.67,82.16,82.17,85190.0,82.371,82.4907,81.9818,81.9918,85190.0
2025-03-28 12:20:00,82.2,82.2,82.05,82.11,44023.0,82.0218,82.0218,81.8721,81.932,44023.0
2025-03-28 12:30:00,82.15,82.31,82.14,82.16,55691.0,81.9719,82.1315,81.9619,81.9818,55691.0
2025-03-28 12:40:00,82.24,82.3,82.14,82.2,23771.0,82.0617,82.1215,81.9619,82.0218,23771.0
2025-03-28 12:50:00,82.25,82.33,81.99,82.03,38040.0,82.0717,82.1515,81.8122,81.8521,38040.0
2025-03-28 13:00:00,82.02,82.03,81.78,81.81,43790.0,81.8421,81.8521,81.6027,81.6326,43790.0
2025-03-28 13:10:00,81.76,82.03,81.72,81.9,71200.0,81.5827,81.8521,81.5428,81.7224,71200.0
2025-03-28 13:20:00,81.91,81.94,81.65,81.69,22477.0,81.7324,81.7623,81.473,81.5129,22477.0
2025-03-28 13:30:00,81.68,81.8,81.65,81.8,41891.0,81.5029,81.6226,81.473,81.6226,41891.0
2025-03-28 13:40:00,81.82,81.92,81.74,81.77,48571.0,81.6426,81.7424,81.5628,81.5927,48571.0
2025-03-28 13:50:00,81.76,81.99,81.71,81.99,22875.0,81.5827,81.8122,81.5328,81.8122,22875.0
2025-03-28 14:00:00,81.98,82.06,81.87,82.05,38706.0,81.8022,81.8821,81.6925,81.8721,38706.0
2025-03-28 14:10:00,82.07,82.15,81.9,82.0,37608.0,81.892,81.9719,81.7224,81.8222,37608.0
2025-03-28 14:20:00,82.02,82.02,81.8,81.9,11396.0,81.8421,81.8421,81.6226,81.7224,11396.0
2025-03-28 14:30:00,81.84,81.95,81.74,81.75,35854.0,81.6625,81.7723,81.5628,81.5727,35854.0
2025-03-28 14:40:00,81.75,81.8,81.67,81.72,15553.0,81.5727,81.6226,81.4929,81.5428,15553.0
2025-03-28 14:50:00,81.73,81.95,81.7,81.93,23684.0,81.5528,81.7723,81.5228,81.7523,23684.0
2025-03-28 15:00:00,81.92,82.07,81.86,82.0,35673.0,81.7424,81.892,81.6825,81.8222,35673.0
2025-03-28 15:10:00,82.0,82.0,81.79,81.95,21927.0,81.8222,81.8222,81.6126,81.7723,21927.0
2025-03-28 15:20:00,81.95,81.95,81.77,81.8,23904.0,81.7723,81.7723,81.5927,81.6226,23904.0
2025-03-28 15:30:00,81.8,81.81,81.59,81.69,59946.0,81.6226,81.6326,81.4131,81.5129,59946.0
2025-03-28 15:40:00,81.72,81.85,81.59,81.85,37084.0,81.5428,81.6725,81.4131,81.6725,37084.0
2025-03-28 15:50:00,81.87,82.0,81.69,81.79,273650.0,81.6925,81.8222,81.5129,81.6126,273650.0
2025-03-31 09:30:00,80.03,80.26,79.59,79.78,278545.0,79.8565,80.086,79.4174,79.607,278545.0
2025-03-31 09:40:00,79.77,79.77,79.15,79.41,181551.0,79.597,79.597,78.9784,79.2378,181551.0
2025-03-31 09:50:00,79.36,80.2,79.3,79.98,100013.0,79.1879,80.0261,79.128,79.8066,100013.0
2025-03-31 10:00:00,80.04,80.52,80.04,80.47,73187.0,79.8664,80.3454,79.8664,80.2955,73187.0
2025-03-31 10:10:00,80.43,80.45,79.98,80.01,77792.0,80.2556,80.2756,79.8066,79.8365,77792.0
2025-03-31 10:20:00,80.04,80.13,79.93,79.96,35801.0,79.8664,79.9562,79.7567,79.7866,35801.0
2025-03-31 10:30:00,79.94,80.63,79.93,80.5,56236.0,79.7667,80.4552,79.7567,80.3254,56236.0
2025-03-31 10:40:00,80.47,80.64,80.28,80.55,19286.0,80.2955,80.4651,80.1059,80.3753,19286.0
2025-03-31 10:50:00,80.57,80.57,80.28,80.54,25031.0,80.3953,80.3953,80.1059,80.3654,25031.0
2025-03-31 11:00:00,80.58,80.82,80.55,80.59,35857.0,80.4053,80.6448,80.3753,80.4153,35857.0
2025-03-31 11:10:00,80.56,80.77,80.48,80.75,43248.0,80.3853,80.5949,80.3055,80.5749,43248.0
2025-03-31 11:20:00,80.71,81.1,80.71,80.82,72428.0,80.535,80.9241,80.535,80.6448,72428.0
2025-03-31 11:30:00,80.81,81.12,80.71,81.06,26588.0,80.6348,80.9441,80.535,80.8842,26588.0
2025-03-31 11:40:00,81.14,81.22,81.01,81.22,25513.0,80.9641,81.0439,80.8343,81.0439,25513.0
2025-03-31 11:50:00,81.22,81.3,81.01,81.02,41437.0,81.0439,81.1237,80.8343,80.8443,41437.0
2025-03-31 12:00:00,81.09,81.2,80.83,80.86,18263.0,80.9142,81.0239,80.6547,80.6847,18263.0
2025-03-31 12:10:00,80.86,81.08,80.65,81.07,30511.0,80.6847,80.9042,80.4751,80.8942,30511.0
2025-03-31 12:20:00,81.07,81.42,80.91,81.42,31828.0,80.8942,81.2435,80.7346,81.2435,31828.0
2025-03-31 12:30:00,81.4,81.4,81.18,81.31,19462.0,81.2235,81.2235,81.004,81.1337,19462.0
2025-03-31 12:40:00,81.36,81.38,81.2,81.22,12833.0,81.1836,81.2035,81.0239,81.0439,12833.0
2025-03-31 12:50:00,81.23,81.39,81.0,81.07,41750.0,81.0539,81.2135,80.8244,80.8942,41750.0
2025-03-31 13:00:00,81.01,81.51,80.99,81.5,36729.0,80.8343,81.3333,80.8144,81.3233,36729.0
2025-03-31 13:10:00,81.52,81.59,81.1,81.12,61351.0,81.3432,81.4131,80.9241,80.9441,61351.0
2025-03-31 13:20:00,81.11,81.15,80.92,81.15,38802.0,80.9341,80.974,80.7445,80.974,38802.0
2025-03-31 13:30:00,81.13,81.31,81.07,81.25,12182.0,80.9541,81.1337,80.8942,81.0738,12182.0
2025-03-31 13:40:00,81.24,81.25,80.9,81.01,34416.0,81.0638,81.0738,80.7246,80.8343,34416.0
2025-03-31 13:50:00,81.01,81.29,80.94,81.01,17680.0,80.8343,81.1137,80.7645,80.8343,17680.0
2025-03-31 14:00:00,80.98,81.9,80.98,81.9,64971.0,80.8044,81.7224,80.8044,81.7224,64971.0
2025-03-31 14:10:00,81.94,82.11,81.77,82.07,83849.0,81.7623,81.932,81.5927,81.892,83849.0
2025-03-31 14:20:00,82.09,82.11,81.92,82.11,30405.0,81.912,81.932,81.7424,81.932,30405.0
2025-03-31 14:30:00,82.08,82.31,82.08,82.29,65423.0,81.902,82.1315,81.902,82.1116,65423.0
2025-03-31 14:40:00,82.26,82.4,81.93,82.14,172923.0,82.0816,82.2213,81.7523,81.9619,172923.0
2025-03-31 14:50:00,82.18,82.39,81.96,81.96,50471.0,82.0018,82.2113,81.7823,81.7823,50471.0
2025-03-31 15:00:00,82.07,82.43,82.06,82.38,279361.0,81.892,82.2513,81.8821,82.2014,279361.0
2025-03-31 15:10:00,82.36,82.7,82.33,82.52,175781.0,82.1814,82.5207,82.1515,82.3411,175781.0
2025-03-31 15:20:00,82.56,82.76,82.2,82.27,57864.0,82.381,82.5805,82.0218,82.0916,57864.0
2025-03-31 15:30:00,82.22,82.74,82.17,82.62,67996.0,82.0417,82.5606,81.9918,82.4408,67996.0
2025-03-31 15:40:00,82.66,83.22,82.63,82.7,73904.0,82.4808,83.0395,82.4508,82.5207,73904.0
2025-03-31 15:50:00,82.71,83.0,82.4,82.75,197073.0,82.5307,82.82,82.2213,82.5706,197073.0
2025-04-01 09:30:00,82.24,82.33,81.88,82.12,169214.0,82.0617,82.1515,81.7025,81.9419,169214.0
2025-04-01 09:40:00,82.13,82.57,81.81,82.54,118944.0,81.9519,82.391,81.6326,82.361,118944.0
2025-04-01 09:50:00,82.57,82.57,82.14,82.14,91466.0,82.391,82.391,81.9619,81.9619,91466.0
2025-04-01 10:00:00,82.24,82.28,81.55,81.67,153278.0,82.0617,82.1016,81.3732,81.4929,153278.0
2025-04-01 10:10:00,81.71,81.72,81.29,81.31,113777.0,81.5328,81.5428,81.1137,81.1337,113777.0
2025-04-01 10:20:00,81.35,81.76,81.14,81.62,87495.0,81.1736,81.5827,80.9641,81.443,87495.0
2025-04-01 10:30:00,81.56,82.31,81.55,82.17,87725.0,81.3831,82.1315,81.3732,81.9918,87725.0
2025-04-01 10:40:00,82.11,82.57,82.09,82.43,75901.0,81.932,82.391,81.912,82.2513,75901.0
2025-04-01 10:50:00,82.48,82.93,82.48,82.92,60042.0,82.3012,82.7502,82.3012,82.7402,60042.0
2025-04-01 11:00:00,82.88,83.21,82.85,83.18,67229.0,82.7003,83.0296,82.6703,82.9996,67229.0
2025-04-01 11:10:00,83.15,83.56,83.05,83.37,49483.0,82.9697,83.3788,82.8699,83.1892,49483.0
2025-04-01 11:20:00,83.34,83.52,83.2,83.25,66030.0,83.1593,83.3389,83.0196,83.0695,66030.0
2025-04-01 11:30:00,83.25,83.3,83.11,83.26,59865.0,83.0695,83.1194,82.9298,83.0795,59865.0
2025-04-01 11:40:00,83.22,83.5,83.08,83.45,43331.0,83.0395,83.3189,82.8999,83.269,43331.0
2025-04-01 11:50:00,83.48,83.52,83.25,83.46,28087.0,83.299,83.3389,83.0695,83.279,28087.0
2025-04-01 12:00:00,83.45,83.69,83.39,83.67,53048.0,83.269,83.5085,83.2092,83.4886,53048.0
2025-04-01 12:10:00,83.68,83.85,83.57,83.79,61420.0,83.4985,83.6682,83.3888,83.6083,61420.0
2025-04-01 12:20:00,83.78,83.87,83.2,83.24,90129.0,83.5983,83.6881,83.0196,83.0595,90129.0
2025-04-01 12:30:00,83.19,83.3,82.89,82.96,87984.0,83.0096,83.1194,82.7103,82.7801,87984.0
2025-04-01 12:40:00,82.94,83.07,82.83,83.06,48461.0,82.7602,82.8899,82.6504,82.8799,48461.0
2025-04-01 12:50:00,83.05,83.42,83.03,83.22,50165.0,82.8699,83.2391,82.85,83.0395,50165.0
2025-04-01 13:00:00,83.19,83.35,83.0,83.11,54028.0,83.0096,83.1693,82.82,82.9298,54028.0
2025-04-01 13:10:00,83.04,83.24,82.92,82.92,47046.0,82.8599,83.0595,82.7402,82.7402,47046.0
2025-04-01 13:20:00,82.95,83.02,82.76,82.83,32961.0,82.7701,82.84,82.5805,82.6504,32961.0
2025-04-01 13:30:00,82.83,82.97,82.74,82.94,43607.0,82.6504,82.7901,82.5606,82.7602,43607.0
2025-04-01 13:40:00,82.98,83.12,82.8,82.99,39879.0,82.8001,82.9398,82.6205,82.81,39879.0
2025-04-01 13:50:00,82.97,83.08,82.7,82.7,29060.0,82.7901,82.8999,82.5207,82.5207,29060.0
2025-04-01 14:00:00,82.74,82.74,82.22,82.25,83392.0,82.5606,82.5606,82.0417,82.0717,83392.0
2025-04-01 14:10:00,82.23,82.36,82.09,82.15,41577.0,82.0517,82.1814,81.912,81.9719,41577.0
2025-04-01 14:20:00,82.14,82.16,81.96,82.04,53718.0,81.9619,81.9818,81.7823,81.8621,53718.0
2025-04-01 14:30:00,82.05,82.17,81.98,81.98,7412.0,81.8721,81.9918,81.8022,81.8022,7412.0
2025-04-01 14:40:00,82.03,82.19,81.95,81.97,23389.0,81.8521,82.0118,81.7723,81.7923,23389.0
2025-04-01 14:50:00,81.95,82.33,81.87,82.31,37256.0,81.7723,82.1515,81.6925,82.1315,37256.0
2025-04-01 15:00:00,82.31,82.55,82.29,82.34,303474.0,82.1315,82.371,82.1116,82.1615,303474.0
2025-04-01 15:10:00,82.28,82.63,82.28,82.43,167928.0,82.1016,82.4508,82.1016,82.2513,167928.0
2025-04-01 15:20:00,82.46,82.7,82.45,82.56,102893.0,82.2812,82.5207,82.2712,82.381,102893.0
2025-04-01 15:30:00,82.52,82.99,82.48,82.92,46308.0,82.3411,82.81,82.3012,82.7402,46308.0
2025-04-01 15:40:00,82.92,83.17,82.9,83.1,38705.0,82.7402,82.9897,82.7202,82.9198,38705.0
2025-04-01 15:50:00,83.14,83.45,82.95,83.35,180468.0,82.9597,83.269,82.7701,83.1693,180468.0
2025-04-02 09:30:00,81.51,82.59,81.46,82.55,213604.0,81.3333,82.4109,81.2834,82.371,213604.0
2025-04-02 09:40:00,82.57,82.84,82.42,82.75,89339.0,82.391,82.6604,82.2413,82.5706,89339.0
2025-04-02 09:50:00,82.81,82.92,82.52,82.66,33938.0,82.6304,82.7402,82.3411,82.4808,33938.0
2025-04-02 10:00:00,82.6,83.17,82.54,82.73,86036.0,82.4209,82.9897,82.361,82.5506,86036.0
2025-04-02 10:10:00,82.73,83.05,82.51,83.03,65142.0,82.5506,82.8699,82.3311,82.85,65142.0
2025-04-02 10:20:00,83.0,83.27,82.9,83.26,48352.0,82.82,83.0894,82.7202,83.0795,48352.0
2025-04-02 10:30:00,83.23,83.46,83.12,83.31,59066.0,83.0495,83.279,82.9398,83.1294,59066.0
2025-04-02 10:40:00,83.18,83.4,83.13,83.36,30299.0,82.9996,83.2192,82.9497,83.1792,30299.0
2025-04-02 10:50:00,83.38,83.67,83.35,83.61,57710.0,83.1992,83.4886,83.1693,83.4287,57710.0
2025-04-02 11:00:00,83.59,83.6,83.38,83.6,57904.0,83.4087,83.4187,83.1992,83.4187,57904.0
2025-04-02 11:10:00,83.6,83.64,83.27,83.51,31833.0,83.4187,83.4586,83.0894,83.3289,31833.0
2025-04-02 11:20:00,83.56,84.11,83.56,83.98,83978.0,83.3788,83.9276,83.3788,83.7979,83978.0
2025-04-02 11:30:00,83.96,84.08,83.92,84.0,26469.0,83.7779,83.8977,83.738,83.8179,26469.0
2025-04-02 11:40:00,84.03,84.03,83.44,83.5,41260.0,83.8478,83.8478,83.2591,83.3189,41260.0
2025-04-02 11:50:00,83.47,83.76,83.31,83.65,75141.0,83.289,83.5784,83.1294,83.4686,75141.0
2025-04-02 12:00:00,83.66,83.8,83.61,83.75,29347.0,83.4786,83.6183,83.4287,83.5684,29347.0
2025-04-02 12:10:00,83.77,84.15,83.77,84.0,22088.0,83.5884,83.9675,83.5884,83.8179,22088.0
2025-04-02 12:20:00,84.07,84.26,84.01,84.25,26936.0,83.8877,84.0773,83.8278,84.0673,26936.0
2025-04-02 12:30:00,84.28,84.35,84.05,84.18,36388.0,84.0972,84.1671,83.8677,83.9975,36388.0
2025-04-02 12:40:00,84.2,84.68,84.12,84.68,39598.0,84.0174,84.4964,83.9376,84.4964,39598.0
2025-04-02 12:50:00,84.66,84.79,84.53,84.67,86572.0,84.4764,84.6061,84.3467,84.4864,86572.0
2025-04-02 13:00:00,84.68,84.96,84.66,84.91,61609.0,84.4964,84.7758,84.4764,84.7259,61609.0
2025-04-02 13:10:00,84.91,85.19,84.9,85.0,53553.0,84.7259,85.0053,84.7159,84.8157,53553.0
2025-04-02 13:20:00,84.99,84.99,84.77,84.84,60497.0,84.8057,84.8057,84.5862,84.656,60497.0
2025-04-02 13:30:00,84.78,84.78,84.43,84.55,46781.0,84.5962,84.5962,84.2469,84.3667,46781.0
2025-04-02 13:40:00,84.57,84.62,84.05,84.12,78694.0,84.3866,84.4365,83.8677,83.9376,78694.0
2025-04-02 13:50:00,84.12,84.26,83.96,84.21,100722.0,83.9376,84.0773,83.7779,84.0274,100722.0
2025-04-02 14:00:00,84.19,84.31,83.79,83.87,379022.0,84.0074,84.1272,83.6083,83.6881,379022.0
2025-04-02 14:10:00,83.88,83.95,83.7,83.75,63149.0,83.6981,83.768,83.5185,83.5684,63149.0
2025-04-02 14:20:00,83.75,83.85,83.33,83.34,97953.0,83.5684,83.6682,83.1493,83.1593,97953.0
2025-04-02 14:30:00,83.3,83.95,83.29,83.95,170242.0,83.1194,83.768,83.1094,83.768,170242.0
2025-04-02 14:40:00,83.96,84.11,83.82,83.96,66176.0,83.7779,83.9276,83.6382,83.7779,66176.0
2025-04-02 14:50:00,83.89,83.89,83.32,83.33,38629.0,83.7081,83.7081,83.1393,83.1493,38629.0
2025-04-02 15:00:00,83.33,83.86,83.33,83.75,169133.0,83.1493,83.6782,83.1493,83.5684,169133.0
2025-04-02 15:10:00,83.72,83.8,83.48,83.6,159402.0,83.5385,83.6183,83.299,83.4187,159402.0
2025-04-02 15:20:00,83.59,83.99,83.57,83.95,98508.0,83.4087,83.8079,83.3888,83.768,98508.0
2025-04-02 15:30:00,83.89,84.33,83.77,84.25,144394.0,83.7081,84.1471,83.5884,84.0673,144394.0
2025-04-02 15:40:00,84.2,84.63,84.17,84.56,75264.0,84.0174,84.4465,83.9875,84.3766,75264.0
2025-04-02 15:50:00,84.56,84.66,84.36,84.36,236379.0,84.3766,84.4764,84.1771,84.1771,236379.0
2025-04-03 09:30:00,78.54,79.38,78.46,79.31,447776.0,78.3697,79.2079,78.2899,79.138,447776.0
2025-04-03 09:40:00,79.3,79.3,78.48,78.59,140349.0,79.128,79.128,78.3098,78.4196,140349.0
2025-04-03 09:50:00,78.56,79.12,78.25,78.5,127828.0,78.3897,78.9484,78.0803,78.3298,127828.0
2025-04-03 10:00:00,78.45,78.49,77.84,77.88,185254.0,78.2799,78.3198,77.6712,77.7111,185254.0
2025-04-03 10:10:00,77.87,78.01,77.59,77.66,123109.0,77.7011,77.8408,77.4218,77.4916,123109.0
2025-04-03 10:20:00,77.63,78.1,77.5,77.91,116550.0,77.4617,77.9306,77.332,77.7411,116550.0
2025-04-03 10:30:00,77.9,78.15,77.64,77.67,108751.0,77.7311,77.9805,77.4716,77.5016,108751.0
2025-04-03 10:40:00,77.68,77.81,77.23,77.23,112466.0,77.5116,77.6413,77.0625,77.0625,112466.0
2025-04-03 10:50:00,77.26,77.27,77.04,77.05,91812.0,77.0925,77.1024,76.8729,76.8829,91812.0
2025-04-03 11:00:00,77.04,77.21,76.87,77.06,83822.0,76.8729,77.0426,76.7033,76.8929,83822.0
2025-04-03 11:10:00,77.08,77.73,77.04,77.67,105257.0,76.9129,77.5615,76.8729,77.5016,105257.0
2025-04-03 11:20:00,77.67,77.82,77.35,77.52,48072.0,77.5016,77.6513,77.1823,77.3519,48072.0
2025-04-03 11:30:00,77.5,78.04,77.5,78.02,72268.0,77.332,77.8708,77.332,77.8508,72268.0
2025-04-03 11:40:00,78.05,78.28,77.8,78.04,56617.0,77.8808,78.1103,77.6313,77.8708,56617.0
2025-04-03 11:50:00,77.92,78.31,77.64,78.04,71552.0,77.751,78.1402,77.4716,77.8708,71552.0
2025-04-03 12:00:00,78.02,78.4,78.02,78.09,75577.0,77.8508,78.23,77.8508,77.9207,75577.0
2025-04-03 12:10:00,78.11,78.69,78.08,78.66,95471.0,77.9406,78.5194,77.9107,78.4894,95471.0
2025-04-03 12:20:00,78.66,78.76,78.38,78.75,48933.0,78.4894,78.5892,78.21,78.5792,48933.0
2025-04-03 12:30:00,78.76,78.89,78.17,78.28,67380.0,78.5892,78.7189,78.0005,78.1103,67380.0
2025-04-03 12:40:00,78.33,78.7,78.22,78.44,28577.0,78.1602,78.5293,78.0504,78.2699,28577.0
2025-04-03 12:50:00,78.47,78.47,77.91,78.01,30239.0,78.2998,78.2998,77.7411,77.8408,30239.0
2025-04-03 13:00:00,78.01,78.25,77.96,77.98,23793.0,77.8408,78.0803,77.791,77.8109,23793.0
2025-04-03 13:10:00,77.97,78.17,77.87,77.89,28429.0,77.8009,78.0005,77.7011,77.7211,28429.0
2025-04-03 13:20:00,77.99,78.03,77.57,77.66,54430.0,77.8209,77.8608,77.4018,77.4916,54430.0
2025-04-03 13:30:00,77.65,78.03,77.57,77.95,32084.0,77.4816,77.8608,77.4018,77.781,32084.0
2025-04-03 13:40:00,77.92,78.1,77.83,77.83,19451.0,77.751,77.9306,77.6612,77.6612,19451.0
2025-04-03 13:50:00,77.89,77.91,77.52,77.56,28905.0,77.7211,77.7411,77.3519,77.3918,28905.0
2025-04-03 14:00:00,77.56,77.73,77.38,77.45,58455.0,77.3918,77.5615,77.2122,77.2821,58455.0
2025-04-03 14:10:00,77.47,77.47,77.11,77.2,31484.0,77.302,77.302,76.9428,77.0326,31484.0
2025-04-03 14:20:00,77.2,77.38,77.1,77.22,25875.0,77.0326,77.2122,76.9328,77.0526,25875.0
2025-04-03 14:30:00,77.23,77.44,76.99,77.36,115145.0,77.0625,77.2721,76.8231,77.1923,115145.0
2025-04-03 14:40:00,77.34,77.63,77.31,77.61,66681.0,77.1723,77.4617,77.1424,77.4417,66681.0
2025-04-03 14:50:00,77.58,77.69,77.34,77.56,31824.0,77.4118,77.5215,77.1723,77.3918,31824.0
2025-04-03 15:00:00,77.53,77.58,77.36,77.44,169907.0,77.3619,77.4118,77.1923,77.2721,169907.0
2025-04-03 15:10:00,77.43,77.49,76.58,76.87,331479.0,77.2621,77.322,76.4139,76.7033,331479.0
2025-04-03 15:20:00,76.87,77.0,76.64,76.7,41222.0,76.7033,76.833,76.4738,76.5337,41222.0
2025-04-03 15:30:00,76.74,76.75,76.38,76.61,92555.0,76.5736,76.5836,76.2144,76.4439,92555.0
2025-04-03 15:40:00,76.57,76.84,76.33,76.39,192265.0,76.404,76.6734,76.1645,76.2244,192265.0
2025-04-03 15:50:00,76.43,76.54,76.08,76.28,214767.0,76.2643,76.374,75.915,76.1146,214767.0
2025-04-04 09:30:00,72.27,72.88,71.5,71.7,431525.0,72.1133,72.722,71.345,71.5445,431525.0
2025-04-04 09:40:00,71.73,72.1,71.0,71.58,310278.0,71.5745,71.9437,70.846,71.4248,310278.0
2025-04-04 09:50:00,71.59,72.5,71.41,72.19,254810.0,71.4348,72.3428,71.2552,72.0335,254810.0
2025-04-04 10:00:00,72.12,72.13,71.16,71.18,153284.0,71.9636,71.9736,71.0057,71.0257,153284.0
2025-04-04 10:10:00,71.15,71.16,70.42,70.85,162409.0,70.9957,71.0057,70.2673,70.6964,162409.0
2025-04-04 10:20:00,70.8,71.08,70.17,70.17,160987.0,70.6465,70.9259,70.0178,70.0178,160987.0
2025-04-04 10:30:00,70.16,70.53,69.71,70.1,383320.0,70.0079,70.3771,69.5588,69.948,383320.0
2025-04-04 10:40:00,70.07,70.13,68.78,68.78,252353.0,69.9181,69.9779,68.6309,68.6309,252353.0
2025-04-04 10:50:00,68.76,70.19,68.42,69.96,214915.0,68.6109,70.0378,68.2716,69.8083,214915.0
2025-04-04 11:00:00,69.92,71.45,69.76,70.69,305270.0,69.7684,71.2951,69.6087,70.5367,305270.0
2025-04-04 11:10:00,70.84,71.95,70.73,71.19,217200.0,70.6864,71.794,70.5766,71.0356,217200.0
2025-04-04 11:20:00,71.2,71.74,70.17,70.18,226238.0,71.0456,71.5844,70.0178,70.0278,226238.0
2025-04-04 11:30:00,70.28,70.63,69.55,69.76,171764.0,70.1276,70.4768,69.3992,69.6087,171764.0
2025-04-04 11:40:00,69.73,70.69,69.65,70.6,141367.0,69.5788,70.5367,69.499,70.4469,141367.0
2025-04-04 11:50:00,70.53,70.76,69.74,69.75,95742.0,70.3771,70.6066,69.5888,69.5988,95742.0
2025-04-04 12:00:00,69.8,70.46,69.79,69.96,93550.0,69.6486,70.3072,69.6387,69.8083,93550.0
2025-04-04 12:10:00,69.95,70.43,69.3,69.34,102159.0,69.7983,70.2773,69.1497,69.1896,102159.0
2025-04-04 12:20:00,69.35,69.42,68.97,69.06,59751.0,69.1996,69.2695,68.8204,68.9103,59751.0
2025-04-04 12:30:00,69.11,69.53,68.67,69.48,134571.0,68.9601,69.3792,68.5211,69.3293,134571.0
2025-04-04 12:40:00,69.46,69.62,68.77,68.85,90681.0,69.3094,69.469,68.6209,68.7007,90681.0
2025-04-04 12:50:00,68.84,69.26,68.75,69.02,86777.0,68.6907,69.1098,68.6009,68.8703,86777.0
2025-04-04 13:00:00,69.05,69.4,68.72,68.83,70249.0,68.9003,69.2495,68.571,68.6808,70249.0
2025-04-04 13:10:00,68.78,68.83,67.94,68.25,103338.0,68.6309,68.6808,67.7927,68.102,103338.0
2025-04-04 13:20:00,68.28,68.93,68.25,68.73,75944.0,68.1319,68.7805,68.102,68.581,75944.0
2025-04-04 13:30:00,68.63,69.5,68.33,69.32,169138.0,68.4812,69.3493,68.1818,69.1697,169138.0
2025-04-04 13:40:00,69.3,69.68,69.09,69.64,94143.0,69.1497,69.5289,68.9402,69.489,94143.0
2025-04-04 13:50:00,69.68,69.7,69.05,69.69,124680.0,69.5289,69.5489,68.9003,69.5389,124680.0
2025-04-04 14:00:00,69.71,70.01,69.06,69.16,165685.0,69.5588,69.8582,68.9103,69.01,165685.0
2025-04-04 14:10:00,69.17,69.17,68.43,68.49,80763.0,69.02,69.02,68.2816,68.3415,80763.0
2025-04-04 14:20:00,68.47,68.5,67.99,68.08,64133.0,68.3215,68.3515,67.8426,67.9324,64133.0
2025-04-04 14:30:00,68.1,68.16,67.53,67.6,91834.0,67.9523,68.0122,67.3836,67.4534,91834.0
2025-04-04 14:40:00,67.62,67.85,67.13,67.81,104041.0,67.4734,67.7029,66.9844,67.663,104041.0
2025-04-04 14:50:00,67.81,68.1,67.57,67.67,70113.0,67.663,67.9523,67.4235,67.5233,70113.0
2025-04-04 15:00:00,67.87,67.95,67.37,67.8,67379.0,67.7228,67.8027,67.2239,67.653,67379.0
2025-04-04 15:10:00,67.79,68.54,67.7,67.91,122752.0,67.643,68.3914,67.5532,67.7627,122752.0
2025-04-04 15:20:00,67.96,68.97,67.95,68.55,82412.0,67.8126,68.8204,67.8027,68.4014,82412.0
2025-04-04 15:30:00,68.45,69.48,68.42,69.01,93580.0,68.3016,69.3293,68.2716,68.8604,93580.0
2025-04-04 15:40:00,69.0,69.29,68.24,68.35,106310.0,68.8504,69.1398,68.092,68.2018,106310.0
2025-04-04 15:50:00,68.23,68.24,67.01,67.23,331390.0,68.0821,68.092,66.8647,67.0842,331390.0
2025-04-07 09:30:00,62.78,62.8,61.35,61.9,842299.0,62.6439,62.6638,61.217,61.7658,842299.0
2025-04-07 09:40:00,61.9,62.65,60.84,62.42,452338.0,61.7658,62.5142,60.7081,62.2846,452338.0
2025-04-07 09:50:00,62.42,64.7,62.32,64.49,288826.0,62.2846,64.5597,62.1849,64.3502,288826.0
2025-04-07 10:00:00,64.46,64.96,63.93,64.2,459463.0,64.3202,64.8191,63.7914,64.0608,459463.0
2025-04-07 10:10:00,64.18,71.79,64.18,69.52,1409728.0,64.0408,71.6343,64.0408,69.3693,1409728.0
2025-04-07 10:20:00,69.43,69.52,65.0,65.19,1481876.0,69.2794,69.3693,64.8591,65.0486,1481876.0
2025-04-07 10:30:00,65.17,67.24,64.0,64.06,649369.0,65.0287,67.0942,63.8612,63.9211,649369.0
2025-04-07 10:40:00,64.05,66.15,63.99,65.86,271349.0,63.9111,66.0066,63.8512,65.7172,271349.0
2025-04-07 10:50:00,65.99,67.96,65.8,67.23,332917.0,65.8469,67.8126,65.6573,67.0842,332917.0
2025-04-07 11:00:00,67.24,68.23,66.16,66.24,256427.0,67.0942,68.0821,66.0165,66.0964,256427.0
2025-04-07 11:10:00,66.14,66.83,63.73,65.14,493976.0,65.9966,66.6851,63.5918,64.9988,493976.0
2025-04-07 11:20:00,65.01,65.71,63.92,63.98,205874.0,64.869,65.5675,63.7814,63.8413,205874.0
2025-04-07 11:30:00,64.07,65.9,64.03,65.3,173207.0,63.9311,65.7571,63.8912,65.1584,173207.0
2025-04-07 11:40:00,65.25,66.67,65.24,66.25,107105.0,65.1085,66.5254,65.0985,66.1063,107105.0
2025-04-07 11:50:00,66.37,66.63,65.5,65.5,99220.0,66.2261,66.4855,65.358,65.358,99220.0
2025-04-07 12:00:00,65.48,65.5,64.63,64.7,79376.0,65.338,65.358,64.4899,64.5597,79376.0
2025-04-07 12:10:00,64.68,65.18,64.4,64.97,82206.0,64.5397,65.0387,64.2604,64.8291,82206.0
2025-04-07 12:20:00,64.77,65.75,64.34,65.48,71305.0,64.6296,65.6074,64.2005,65.338,71305.0
2025-04-07 12:30:00,65.5,66.07,65.45,65.49,50384.0,65.358,65.9267,65.3081,65.348,50384.0
2025-04-07 12:40:00,65.51,65.68,64.5,64.8,116329.0,65.3679,65.5376,64.3601,64.6595,116329.0
2025-04-07 12:50:00,64.85,65.1,64.25,64.54,67443.0,64.7094,64.9588,64.1107,64.4001,67443.0
2025-04-07 13:00:00,64.5,66.41,64.5,65.0,117770.0,64.3601,66.266,64.3601,64.8591,117770.0
2025-04-07 13:10:00,65.0,66.6,64.73,66.4,185738.0,64.8591,66.4556,64.5896,66.256,185738.0
2025-04-07 13:20:00,66.41,67.21,66.16,67.16,108000.0,66.266,67.0643,66.0165,67.0144,108000.0
2025-04-07 13:30:00,67.13,67.34,66.24,67.24,112749.0,66.9844,67.194,66.0964,67.0942,112749.0
2025-04-07 13:40:00,67.36,68.05,66.87,67.63,121349.0,67.2139,67.9024,66.725,67.4834,121349.0
2025-04-07 13:50:00,67.6,68.14,67.39,68.06,63012.0,67.4534,67.9922,67.2439,67.9124,63012.0
2025-04-07 14:00:00,68.15,68.32,67.13,67.59,68172.0,68.0022,68.1719,66.9844,67.4434,68172.0
2025-04-07 14:10:00,67.55,68.32,67.09,68.09,44727.0,67.4035,68.1719,66.9445,67.9424,44727.0
2025-04-07 14:20:00,68.17,68.4,66.88,67.04,63783.0,68.0222,68.2517,66.735,66.8946,63783.0
2025-04-07 14:30:00,67.2,67.73,66.96,67.66,58410.0,67.0543,67.5831,66.8148,67.5133,58410.0
2025-04-07 14:40:00,67.63,67.85,67.05,67.26,47034.0,67.4834,67.7029,66.9046,67.1142,47034.0
2025-04-07 14:50:00,67.18,67.27,66.28,66.51,60316.0,67.0343,67.1241,66.1363,66.3658,60316.0
2025-04-07 15:00:00,66.56,67.32,66.11,66.11,26141.0,66.4157,67.174,65.9666,65.9666,26141.0
2025-04-07 15:10:00,66.14,66.76,65.7,66.62,213208.0,65.9966,66.6152,65.5575,66.4755,213208.0
2025-04-07 15:20:00,66.61,66.77,65.77,65.85,164393.0,66.4656,66.6252,65.6274,65.7072,164393.0
2025-04-07 15:30:00,65.92,67.39,65.92,66.85,92815.0,65.7771,67.2439,65.7771,66.705,92815.0
2025-04-07 15:40:00,66.91,66.93,65.95,66.41,87252.0,66.7649,66.7849,65.807,66.266,87252.0
2025-04-07 15:50:00,66.24,67.0,65.88,66.83,231608.0,66.0964,66.8547,65.7371,66.6851,231608.0
2025-04-08 09:30:00,71.45,71.5,70.35,70.67,444827.0,71.2951,71.345,70.1975,70.5168,444827.0
2025-04-08 09:40:00,70.68,71.32,70.49,70.82,253918.0,70.5267,71.1654,70.3372,70.6664,253918.0
2025-04-08 09:50:00,70.77,71.8,70.59,71.62,231451.0,70.6165,71.6443,70.4369,71.4647,231451.0
2025-04-08 10:00:00,71.58,72.08,71.5,72.01,265839.0,71.4248,71.9237,71.345,71.8539,265839.0
2025-04-08 10:10:00,72.03,72.25,71.6,72.0,218967.0,71.8738,72.0933,71.4447,71.8439,218967.0
2025-04-08 10:20:00,72.03,72.25,71.68,71.8,125161.0,71.8738,72.0933,71.5246,71.6443,125161.0
2025-04-08 10:30:00,71.83,72.03,71.58,71.99,89044.0,71.6742,71.8738,71.4248,71.8339,89044.0
2025-04-08 10:40:00,71.93,71.97,71.08,71.09,158398.0,71.774,71.8139,70.9259,70.9358,158398.0
2025-04-08 10:50:00,71.15,71.22,70.36,70.36,190782.0,70.9957,71.0656,70.2074,70.2074,190782.0
2025-04-08 11:00:00,70.35,70.73,70.11,70.36,292047.0,70.1975,70.5766,69.958,70.2074,292047.0
2025-04-08 11:10:00,70.35,70.38,69.4,69.87,188629.0,70.1975,70.2274,69.2495,69.7185,188629.0
2025-04-08 11:20:00,69.9,70.12,69.37,69.41,148577.0,69.7484,69.968,69.2196,69.2595,148577.0
2025-04-08 11:30:00,69.41,70.4,69.38,70.26,149737.0,69.2595,70.2473,69.2296,70.1076,149737.0
2025-04-08 11:40:00,70.27,70.54,69.73,69.77,139303.0,70.1176,70.387,69.5788,69.6187,139303.0
2025-04-08 11:50:00,69.78,70.15,69.44,70.04,98767.0,69.6287,69.9979,69.2894,69.8881,98767.0
2025-04-08 12:00:00,70.05,70.21,69.75,69.77,169808.0,69.8981,70.0578,69.5988,69.6187,169808.0
2025-04-08 12:10:00,69.83,70.1,69.09,69.18,85874.0,69.6786,69.948,68.9402,69.03,85874.0
2025-04-08 12:20:00,69.16,69.34,68.76,69.34,131144.0,69.01,69.1896,68.6109,69.1896,131144.0
2025-04-08 12:30:00,69.34,69.47,67.92,68.07,201639.0,69.1896,69.3194,67.7727,67.9224,201639.0
2025-04-08 12:40:00,68.0,68.64,67.64,68.32,233253.0,67.8526,68.4912,67.4933,68.1719,233253.0
2025-04-08 12:50:00,68.43,68.47,67.48,67.48,88516.0,68.2816,68.3215,67.3337,67.3337,88516.0
2025-04-08 13:00:00,67.53,67.9,66.88,66.92,202060.0,67.3836,67.7528,66.735,66.7749,202060.0
2025-04-08 13:10:00,66.92,67.36,66.56,67.03,155708.0,66.7749,67.2139,66.4157,66.8847,155708.0
2025-04-08 13:20:00,66.98,67.07,66.24,66.31,119308.0,66.8348,66.9246,66.0964,66.1662,119308.0
2025-04-08 13:30:00,66.25,67.13,66.18,67.01,199132.0,66.1063,66.9844,66.0365,66.8647,199132.0
2025-04-08 13:40:00,66.99,68.03,66.99,67.13,89096.0,66.8447,67.8825,66.8447,66.9844,89096.0
2025-04-08 13:50:00,66.99,67.49,66.85,67.42,97002.0,66.8447,67.3437,66.705,67.2738,97002.0
2025-04-08 14:00:00,67.38,67.53,66.66,66.76,95712.0,67.2339,67.3836,66.5155,66.6152,95712.0
2025-04-08 14:10:00,66.82,67.23,66.46,67.17,71742.0,66.6751,67.0842,66.3159,67.0243,71742.0
2025-04-08 14:20:00,67.11,67.14,66.2,66.27,52125.0,66.9645,66.9944,66.0565,66.1263,52125.0
2025-04-08 14:30:00,66.28,67.67,66.11,66.34,289024.0,66.1363,67.5233,65.9666,66.1961,289024.0
2025-04-08 14:40:00,66.31,66.7,66.01,66.64,70135.0,66.1662,66.5554,65.8669,66.4955,70135.0
2025-04-08 14:50:00,66.55,66.72,66.1,66.11,58022.0,66.4057,66.5753,65.9567,65.9666,58022.0
2025-04-08 15:00:00,66.13,66.16,64.98,65.02,116892.0,65.9866,66.0165,64.8391,64.879,116892.0
2025-04-08 15:10:00,64.98,65.25,64.15,64.37,178009.0,64.8391,65.1085,64.0109,64.2304,178009.0
2025-04-08 15:20:00,64.4,65.24,64.31,65.01,161688.0,64.2604,65.0985,64.1706,64.869,161688.0
2025-04-08 15:30:00,64.94,65.0,63.27,63.38,107424.0,64.7992,64.8591,63.1328,63.2426,107424.0
2025-04-08 15:40:00,63.37,63.98,62.78,62.82,206764.0,63.2326,63.8413,62.6439,62.6838,206764.0
2025-04-08 15:50:00,62.84,64.97,62.84,64.77,551675.0,62.7037,64.8291,62.7037,64.6296,551675.0
2025-04-09 09:30:00,63.9,65.48,63.89,65.46,511860.0,63.7614,65.338,63.7515,65.3181,511860.0
2025-04-09 09:40:00,65.5,66.12,64.5,65.25,340724.0,65.358,65.9766,64.3601,65.1085,340724.0
2025-04-09 09:50:00,65.24,65.95,65.14,65.58,225034.0,65.0985,65.807,64.9988,65.4378,225034.0
2025-04-09 10:00:00,65.6,66.55,65.04,65.2,218551.0,65.4578,66.4057,64.899,65.0586,218551.0
2025-04-09 10:10:00,65.18,65.69,64.75,65.28,134876.0,65.0387,65.5476,64.6096,65.1384,134876.0
2025-04-09 10:20:00,65.29,65.67,64.79,65.36,131476.0,65.1484,65.5276,64.6495,65.2183,131476.0
2025-04-09 10:30:00,65.33,66.03,65.22,65.33,200058.0,65.1883,65.8868,65.0786,65.1883,200058.0
2025-04-09 10:40:00,65.27,65.46,64.7,64.81,85654.0,65.1285,65.3181,64.5597,64.6695,85654.0
2025-04-09 10:50:00,64.84,64.87,63.82,63.87,162303.0,64.6994,64.7293,63.6816,63.7315,162303.0
2025-04-09 11:00:00,63.85,65.03,63.8,64.77,133849.0,63.7115,64.889,63.6617,64.6296,133849.0
2025-04-09 11:10:00,64.73,65.35,64.52,65.16,83726.0,64.5896,65.2083,64.3801,65.0187,83726.0
2025-04-09 11:20:00,65.18,65.51,65.11,65.17,97008.0,65.0387,65.3679,64.9688,65.0287,97008.0
2025-04-09 11:30:00,65.16,65.48,64.59,64.61,125831.0,65.0187,65.338,64.4499,64.4699,125831.0
2025-04-09 11:40:00,64.57,65.35,64.26,65.02,160786.0,64.43,65.2083,64.1207,64.879,160786.0
2025-04-09 11:50:00,65.0,65.14,64.38,64.58,74899.0,64.8591,64.9988,64.2404,64.44,74899.0
2025-04-09 12:00:00,64.59,65.04,64.25,64.95,64966.0,64.4499,64.899,64.1107,64.8092,64966.0
2025-04-09 12:10:00,64.89,65.7,64.89,65.6,90575.0,64.7493,65.5575,64.7493,65.4578,90575.0
2025-04-09 12:20:00,65.57,65.73,65.35,65.39,56194.0,65.4278,65.5875,65.2083,65.2482,56194.0
2025-04-09 12:30:00,65.33,65.79,65.26,65.64,28045.0,65.1883,65.6473,65.1185,65.4977,28045.0
2025-04-09 12:40:00,65.6,65.82,65.37,65.81,42856.0,65.4578,65.6773,65.2283,65.6673,42856.0
2025-04-09 12:50:00,65.85,66.27,65.59,65.95,101180.0,65.7072,66.1263,65.4478,65.807,101180.0
2025-04-09 13:00:00,65.94,67.1,65.92,66.1,261913.0,65.797,66.9545,65.7771,65.9567,261913.0
2025-04-09 13:10:00,66.12,69.5,64.97,69.04,769866.0,65.9766,69.3493,64.8291,68.8903,769866.0
2025-04-09 13:20:00,68.94,74.31,67.57,71.8,3062724.0,68.7905,74.1489,67.4235,71.6443,3062724.0
2025-04-09 13:30:00,71.88,75.09,71.61,72.82,1344708.0,71.7241,74.9272,71.4547,72.6621,1344708.0
2025-04-09 13:40:00,72.76,74.24,71.94,73.67,784403.0,72.6022,74.079,71.784,73.5103,784403.0
2025-04-09 13:50:00,73.56,74.87,73.0,74.62,639666.0,73.4005,74.7077,72.8417,74.4582,639666.0
2025-04-09 14:00:00,74.84,75.52,73.72,74.47,723948.0,74.6777,75.3562,73.5601,74.3085,723948.0
2025-04-09 14:10:00,74.44,75.39,74.2,74.58,401577.0,74.2786,75.2265,74.0391,74.4183,401577.0
2025-04-09 14:20:00,74.61,75.94,74.31,75.6,345921.0,74.4482,75.7753,74.1489,75.4361,345921.0
2025-04-09 14:30:00,75.59,76.0,74.8,75.2,329217.0,75.4261,75.8352,74.6378,75.0369,329217.0
2025-04-09 14:40:00,75.24,75.37,73.83,74.48,472198.0,75.0769,75.2066,73.6699,74.3185,472198.0
2025-04-09 14:50:00,74.49,75.03,73.56,73.71,152180.0,74.3285,74.8673,73.4005,73.5502,152180.0
2025-04-09 15:00:00,73.75,74.82,73.36,74.66,150348.0,73.5901,74.6578,73.2009,74.4981,150348.0
2025-04-09 15:10:00,74.71,75.59,74.71,75.57,154973.0,74.548,75.4261,74.548,75.4061,154973.0
2025-04-09 15:20:00,75.58,76.5,75.51,76.15,239792.0,75.4161,76.3341,75.3463,75.9849,239792.0
2025-04-09 15:30:00,76.19,76.9,75.92,76.5,179329.0,76.0248,76.7333,75.7554,76.3341,179329.0
2025-04-09 15:40:00,76.47,76.84,76.13,76.84,132572.0,76.3042,76.6734,75.9649,76.6734,132572.0
2025-04-09 15:50:00,76.84,77.67,76.5,76.93,778395.0,76.6734,77.5016,76.3341,76.7632,778395.0
2025-04-10 09:30:00,73.67,74.04,73.01,73.42,445810.0,73.5103,73.8795,72.8517,73.2608,445810.0
2025-04-10 09:40:00,73.4,73.81,72.64,73.71,311525.0,73.2408,73.65,72.4825,73.5502,311525.0
2025-04-10 09:50:00,73.7,73.99,72.75,72.75,170760.0,73.5402,73.8296,72.5923,72.5923,170760.0
2025-04-10 10:00:00,72.74,73.07,72.23,72.75,178918.0,72.5823,72.9116,72.0734,72.5923,178918.0
2025-04-10 10:10:00,72.69,72.73,72.01,72.37,135666.0,72.5324,72.5723,71.8539,72.2131,135666.0
2025-04-10 10:20:00,72.34,73.22,72.23,72.52,99442.0,72.1831,73.0612,72.0734,72.3627,99442.0
2025-04-10 10:30:00,72.57,73.5,72.53,73.23,137178.0,72.4126,73.3406,72.3727,73.0712,137178.0
2025-04-10 10:40:00,73.26,73.6,72.44,72.59,140449.0,73.1011,73.4404,72.2829,72.4326,140449.0
2025-04-10 10:50:00,72.57,72.79,71.93,72.03,100730.0,72.4126,72.6322,71.774,71.8738,100730.0
2025-04-10 11:00:00,72.0,72.68,71.9,72.66,68091.0,71.8439,72.5224,71.7441,72.5024,68091.0
2025-04-10 11:10:00,72.59,72.65,71.73,71.8,98372.0,72.4326,72.4925,71.5745,71.6443,98372.0
2025-04-10 11:20:00,71.77,71.85,71.27,71.28,146724.0,71.6144,71.6942,71.1155,71.1254,146724.0
2025-04-10 11:30:00,71.28,71.41,70.77,70.82,149864.0,71.1254,71.2552,70.6165,70.6664,149864.0
2025-04-10 11:40:00,70.86,71.15,70.49,70.5,102095.0,70.7063,70.9957,70.3372,70.3471,102095.0
2025-04-10 11:50:00,70.48,70.7,69.66,69.83,146415.0,70.3272,70.5467,69.509,69.6786,146415.0
2025-04-10 12:00:00,69.81,70.23,69.0,69.62,159686.0,69.6586,70.0777,68.8504,69.469,159686.0
2025-04-10 12:10:00,69.52,69.87,68.44,68.65,115962.0,69.3693,69.7185,68.2916,68.5011,115962.0
2025-04-10 12:20:00,68.56,68.58,67.3,67.92,302901.0,68.4113,68.4313,67.1541,67.7727,302901.0
2025-04-10 12:30:00,67.88,69.86,67.83,69.68,191237.0,67.7328,69.7085,67.6829,69.5289,191237.0
2025-04-10 12:40:00,69.68,70.21,68.95,70.11,141964.0,69.5289,70.0578,68.8005,69.958,141964.0
2025-04-10 12:50:00,70.09,70.35,69.45,70.09,105988.0,69.938,70.1975,69.2994,69.938,105988.0
2025-04-10 13:00:00,70.09,71.57,69.4,69.49,291518.0,69.938,71.4148,69.2495,69.3393,291518.0
2025-04-10 13:10:00,69.5,69.51,68.39,68.94,98369.0,69.3493,69.3593,68.2417,68.7905,98369.0
2025-04-10 13:20:00,68.96,70.1,68.23,70.05,261408.0,68.8105,69.948,68.0821,69.8981,261408.0
2025-04-10 13:30:00,70.03,70.69,69.78,70.12,140926.0,69.8781,70.5367,69.6287,69.968,140926.0
2025-04-10 13:40:00,70.15,71.64,69.97,71.0,116928.0,69.9979,71.4847,69.8183,70.846,116928.0
2025-04-10 13:50:00,70.99,71.76,70.51,71.42,326941.0,70.8361,71.6044,70.3571,71.2651,326941.0
2025-04-10 14:00:00,71.37,72.41,70.9,71.02,162195.0,71.2152,72.253,70.7463,70.866,162195.0
2025-04-10 14:10:00,70.96,71.23,70.35,71.03,104673.0,70.8061,71.0755,70.1975,70.876,104673.0
2025-04-10 14:20:00,71.08,72.7,71.07,72.6,226624.0,70.9259,72.5424,70.9159,72.4426,226624.0
2025-04-10 14:30:00,72.62,72.94,71.83,72.34,169606.0,72.4625,72.7818,71.6742,72.1831,169606.0
2025-04-10 14:40:00,72.5,72.97,71.8,72.09,140550.0,72.3428,72.8118,71.6443,71.9337,140550.0
2025-04-10 14:50:00,72.12,72.46,71.28,71.92,92855.0,71.9636,72.3029,71.1254,71.764,92855.0
2025-04-10 15:00:00,71.93,72.87,71.58,71.58,144855.0,71.774,72.712,71.4248,71.4248,144855.0
2025-04-10 15:10:00,71.5,72.26,71.33,72.12,96602.0,71.345,72.1033,71.1753,71.9636,96602.0
2025-04-10 15:20:00,72.19,72.69,70.89,71.04,135893.0,72.0335,72.5324,70.7363,70.886,135893.0
2025-04-10 15:30:00,70.89,71.79,70.64,70.67,224996.0,70.7363,71.6343,70.4868,70.5168,224996.0
2025-04-10 15:40:00,70.79,70.94,69.72,70.3,217829.0,70.6365,70.7862,69.5688,70.1476,217829.0
2025-04-10 15:50:00,70.28,72.06,70.28,71.53,263268.0,70.1276,71.9037,70.1276,71.3749,263268.0
2025-04-11 09:30:00,71.07,71.75,70.55,71.45,227140.0,70.9159,71.5944,70.397,71.2951,227140.0
2025-04-11 09:40:00,71.51,72.5,70.84,72.29,216436.0,71.3549,72.3428,70.6864,72.1332,216436.0
2025-04-11 09:50:00,72.17,72.65,71.91,71.92,167185.0,72.0135,72.4925,71.7541,71.764,167185.0
2025-04-11 10:00:00,71.92,72.52,71.19,72.26,175396.0,71.764,72.3627,71.0356,72.1033,175396.0
2025-04-11 10:10:00,72.25,72.39,71.17,71.18,121384.0,72.0933,72.233,71.0157,71.0257,121384.0
2025-04-11 10:20:00,71.21,71.21,70.33,70.43,108424.0,71.0556,71.0556,70.1775,70.2773,108424.0
2025-04-11 10:30:00,70.38,71.5,70.26,71.39,118309.0,70.2274,71.345,70.1076,71.2352,118309.0
2025-04-11 10:40:00,71.3,72.06,71.1,71.82,124307.0,71.1454,71.9037,70.9458,71.6643,124307.0
2025-04-11 10:50:00,71.85,71.86,71.06,71.13,41574.0,71.6942,71.7042,70.9059,70.9758,41574.0
2025-04-11 11:00:00,71.05,72.27,70.76,71.14,110394.0,70.8959,72.1133,70.6066,70.9857,110394.0
2025-04-11 11:10:00,71.16,71.29,70.49,70.74,61019.0,71.0057,71.1354,70.3372,70.5866,61019.0
2025-04-11 11:20:00,70.8,71.21,70.51,70.97,77789.0,70.6465,71.0556,70.3571,70.8161,77789.0
2025-04-11 11:30:00,71.01,71.91,70.88,71.85,73744.0,70.856,71.7541,70.7263,71.6942,73744.0
2025-04-11 11:40:00,71.85,71.95,71.41,71.84,86160.0,71.6942,71.794,71.2552,71.6842,86160.0
2025-04-11 11:50:00,71.81,72.16,71.63,72.14,54338.0,71.6543,72.0035,71.4747,71.9836,54338.0
2025-04-11 12:00:00,72.17,72.55,71.89,72.17,75776.0,72.0135,72.3927,71.7341,72.0135,75776.0
2025-04-11 12:10:00,72.17,72.6,72.16,72.57,49158.0,72.0135,72.4426,72.0035,72.4126,49158.0
2025-04-11 12:20:00,72.54,72.6,72.0,72.27,56630.0,72.3827,72.4426,71.8439,72.1133,56630.0
2025-04-11 12:30:00,72.3,73.5,72.3,73.32,95532.0,72.1432,73.3406,72.1432,73.161,95532.0
2025-04-11 12:40:00,73.23,73.72,73.17,73.68,95842.0,73.0712,73.5601,73.0113,73.5202,95842.0
2025-04-11 12:50:00,73.67,73.75,73.4,73.45,56780.0,73.5103,73.5901,73.2408,73.2907,56780.0
2025-04-11 13:00:00,73.47,73.78,73.15,73.47,69660.0,73.3107,73.62,72.9914,73.3107,69660.0
2025-04-11 13:10:00,73.47,73.53,72.88,73.03,52275.0,73.3107,73.3706,72.722,72.8716,52275.0
2025-04-11 13:20:00,72.94,73.49,72.85,72.93,23766.0,72.7818,73.3306,72.692,72.7719,23766.0
2025-04-11 13:30:00,72.97,73.75,72.68,73.7,52989.0,72.8118,73.5901,72.5224,73.5402,52989.0
2025-04-11 13:40:00,73.71,74.6,73.71,74.23,133504.0,73.5502,74.4382,73.5502,74.069,133504.0
2025-04-11 13:50:00,74.21,74.72,74.1,74.24,60438.0,74.0491,74.558,73.9393,74.079,60438.0
2025-04-11 14:00:00,74.26,74.31,73.78,73.99,46444.0,74.099,74.1489,73.62,73.8296,46444.0
2025-04-11 14:10:00,73.8,74.1,73.5,73.64,42294.0,73.64,73.9393,73.3406,73.4803,42294.0
2025-04-11 14:20:00,73.66,73.86,73.44,73.86,49525.0,73.5003,73.6998,73.2808,73.6998,49525.0
2025-04-11 14:30:00,73.84,74.07,73.68,73.81,27716.0,73.6799,73.9094,73.5202,73.65,27716.0
2025-04-11 14:40:00,73.91,74.2,73.86,74.13,23314.0,73.7497,74.0391,73.6998,73.9693,23314.0
2025-04-11 14:50:00,74.13,74.13,73.54,73.57,37359.0,73.9693,73.9693,73.3805,73.4105,37359.0
2025-04-11 15:00:00,73.59,74.25,73.59,74.22,44288.0,73.4304,74.089,73.4304,74.0591,44288.0
2025-04-11 15:10:00,74.24,74.41,73.97,74.29,56356.0,74.079,74.2487,73.8096,74.1289,56356.0
2025-04-11 15:20:00,74.34,74.51,74.17,74.26,50943.0,74.1788,74.3484,74.0092,74.099,50943.0
2025-04-11 15:30:00,74.24,74.35,73.96,74.21,38213.0,74.079,74.1888,73.7996,74.0491,38213.0
2025-04-11 15:40:00,74.2,74.35,74.09,74.25,53620.0,74.0391,74.1888,73.9293,74.089,53620.0
2025-04-11 15:50:00,74.26,74.43,73.99,74.06,297091.0,74.099,74.2686,73.8296,73.8994,297091.0
2025-04-14 09:30:00,76.84,76.9,75.99,75.99,326614.0,76.6734,76.7333,75.8252,75.8252,326614.0
2025-04-14 09:40:00,76.01,76.1,75.49,76.03,146370.0,75.8452,75.935,75.3263,75.8651,146370.0
2025-04-14 09:50:00,76.06,76.26,75.75,75.9,90377.0,75.8951,76.0946,75.5857,75.7354,90377.0
2025-04-14 10:00:00,75.88,76.67,75.7,76.26,111063.0,75.7155,76.5038,75.5359,76.0946,111063.0
2025-04-14 10:10:00,76.28,76.3,75.66,76.0,110116.0,76.1146,76.1346,75.4959,75.8352,110116.0
2025-04-14 10:20:00,76.05,76.38,75.73,76.3,74598.0,75.8851,76.2144,75.5658,76.1346,74598.0
2025-04-14 10:30:00,76.27,76.49,76.19,76.42,55970.0,76.1046,76.3241,76.0248,76.2543,55970.0
2025-04-14 10:40:00,76.45,76.59,76.26,76.56,49941.0,76.2842,76.4239,76.0946,76.394,49941.0
2025-04-14 10:50:00,76.55,76.78,76.35,76.42,78162.0,76.384,76.6135,76.1844,76.2543,78162.0
2025-04-14 11:00:00,76.37,76.56,75.91,76.04,125956.0,76.2044,76.394,75.7454,75.8751,125956.0
2025-04-14 11:10:00,76.08,76.15,75.75,75.91,30035.0,75.915,75.9849,75.5857,75.7454,30035.0
2025-04-14 11:20:00,76.0,76.05,75.31,75.31,69304.0,75.8352,75.8851,75.1467,75.1467,69304.0
2025-04-14 11:30:00,75.32,75.67,75.05,75.06,58156.0,75.1567,75.5059,74.8873,74.8972,58156.0
2025-04-14 11:40:00,75.01,75.23,74.52,74.59,47126.0,74.8473,75.0669,74.3584,74.4283,47126.0
2025-04-14 11:50:00,74.55,74.9,74.4,74.6,81343.0,74.3883,74.7376,74.2387,74.4382,81343.0
2025-04-14 12:00:00,74.51,74.82,74.42,74.45,35700.0,74.3484,74.6578,74.2586,74.2886,35700.0
2025-04-14 12:10:00,74.5,75.0,74.01,74.87,116064.0,74.3385,74.8374,73.8495,74.7077,116064.0
2025-04-14 12:20:00,74.84,75.11,74.38,74.57,88358.0,74.6777,74.9471,74.2187,74.4083,88358.0
2025-04-14 12:30:00,74.59,75.1,74.45,74.9,57662.0,74.4283,74.9372,74.2886,74.7376,57662.0
2025-04-14 12:40:00,74.89,75.14,74.77,74.91,44913.0,74.7276,74.9771,74.6079,74.7476,44913.0
2025-04-14 12:50:00,74.86,74.86,74.42,74.52,38447.0,74.6977,74.6977,74.2586,74.3584,38447.0
2025-04-14 13:00:00,74.48,75.43,74.41,74.81,126802.0,74.3185,75.2664,74.2487,74.6478,126802.0
2025-04-14 13:10:00,74.78,75.02,74.65,75.01,33762.0,74.6178,74.8573,74.4881,74.8473,33762.0
2025-04-14 13:20:00,75.02,75.31,74.88,74.99,34764.0,74.8573,75.1467,74.7176,74.8274,34764.0
2025-04-14 13:30:00,74.98,75.18,74.75,74.92,29513.0,74.8174,75.017,74.5879,74.7575,29513.0
2025-04-14 13:40:00,74.96,75.18,74.79,75.11,15940.0,74.7975,75.017,74.6278,74.9471,15940.0
2025-04-14 13:50:00,75.11,75.55,75.1,75.42,46935.0,74.9471,75.3862,74.9372,75.2565,46935.0
2025-04-14 14:00:00,75.43,75.65,75.41,75.63,48615.0,75.2664,75.486,75.2465,75.466,48615.0
2025-04-14 14:10:00,75.61,75.65,75.39,75.63,20171.0,75.446,75.486,75.2265,75.466,20171.0
2025-04-14 14:20:00,75.63,75.85,75.62,75.82,31703.0,75.466,75.6855,75.456,75.6556,31703.0
2025-04-14 14:30:00,75.78,75.96,75.76,75.91,20881.0,75.6157,75.7953,75.5957,75.7454,20881.0
2025-04-14 14:40:00,75.93,76.05,75.86,75.96,17772.0,75.7654,75.8851,75.6955,75.7953,17772.0
2025-04-14 14:50:00,75.95,76.03,75.85,75.92,36358.0,75.7853,75.8651,75.6855,75.7554,36358.0
2025-04-14 15:00:00,75.91,76.31,75.9,76.31,36424.0,75.7454,76.1445,75.7354,76.1445,36424.0
2025-04-14 15:10:00,76.3,76.42,76.12,76.19,32044.0,76.1346,76.2543,75.9549,76.0248,32044.0
2025-04-14 15:20:00,76.12,76.28,76.02,76.09,13966.0,75.9549,76.1146,75.8552,75.925,13966.0
2025-04-14 15:30:00,76.02,76.17,75.96,76.05,20858.0,75.8552,76.0048,75.7953,75.8851,20858.0
2025-04-14 15:40:00,76.04,76.3,75.82,75.95,47639.0,75.8751,76.1346,75.6556,75.7853,47639.0
2025-04-14 15:50:00,75.93,75.95,75.25,75.44,129709.0,75.7654,75.7853,75.0868,75.2764,129709.0
2025-04-15 09:30:00,75.61,76.15,75.5,76.11,116375.0,75.446,75.9849,75.3363,75.945,116375.0
2025-04-15 09:40:00,76.09,76.37,76.0,76.3,120123.0,75.925,76.2044,75.8352,76.1346,120123.0
2025-04-15 09:50:00,76.31,76.53,76.11,76.13,61926.0,76.1445,76.3641,75.945,75.9649,61926.0
2025-04-15 10:00:00,76.16,76.4,76.07,76.21,61651.0,75.9949,76.2343,75.9051,76.0447,61651.0
2025-04-15 10:10:00,76.32,76.59,75.45,75.52,107593.0,76.1545,76.4239,75.2864,75.3562,107593.0
2025-04-15 10:20:00,75.5,75.93,75.16,75.56,61518.0,75.3363,75.7654,74.997,75.3962,61518.0
2025-04-15 10:30:00,75.59,75.99,75.54,75.71,53219.0,75.4261,75.8252,75.3762,75.5458,53219.0
2025-04-15 10:40:00,75.64,76.2,75.46,75.89,139000.0,75.476,76.0348,75.2964,75.7254,139000.0
2025-04-15 10:50:00,75.89,76.14,75.64,75.86,48806.0,75.7254,75.9749,75.476,75.6955,48806.0
2025-04-15 11:00:00,75.87,76.17,75.82,75.88,45786.0,75.7055,76.0048,75.6556,75.7155,45786.0
2025-04-15 11:10:00,75.87,76.19,75.83,76.12,34999.0,75.7055,76.0248,75.6656,75.9549,34999.0
2025-04-15 11:20:00,76.2,76.28,75.75,75.76,37574.0,76.0348,76.1146,75.5857,75.5957,37574.0
2025-04-15 11:30:00,75.79,76.13,75.64,75.81,31399.0,75.6257,75.9649,75.476,75.6456,31399.0
2025-04-15 11:40:00,75.79,75.91,75.6,75.69,53770.0,75.6257,75.7454,75.4361,75.5259,53770.0
2025-04-15 11:50:00,75.7,76.05,75.58,75.96,85455.0,75.5359,75.8851,75.4161,75.7953,85455.0
2025-04-15 12:00:00,75.98,76.15,75.88,75.89,29349.0,75.8152,75.9849,75.7155,75.7254,29349.0
2025-04-15 12:10:00,75.96,76.06,75.81,75.88,27377.0,75.7953,75.8951,75.6456,75.7155,27377.0
2025-04-15 12:20:00,75.88,76.15,75.88,76.02,29686.0,75.7155,75.9849,75.7155,75.8552,29686.0
2025-04-15 12:30:00,76.01,76.1,75.83,75.83,11617.0,75.8452,75.935,75.6656,75.6656,11617.0
2025-04-15 12:40:00,75.82,75.98,75.7,75.9,9378.0,75.6556,75.8152,75.5359,75.7354,9378.0
2025-04-15 12:50:00,75.89,75.9,75.29,75.45,111100.0,75.7254,75.7354,75.1267,75.2864,111100.0
2025-04-15 13:00:00,75.43,75.69,75.28,75.45,23028.0,75.2664,75.5259,75.1168,75.2864,23028.0
2025-04-15 13:10:00,75.49,75.55,75.23,75.31,27354.0,75.3263,75.3862,75.0669,75.1467,27354.0
2025-04-15 13:20:00,75.31,75.36,75.0,75.09,53130.0,75.1467,75.1966,74.8374,74.9272,53130.0
2025-04-15 13:30:00,75.09,75.33,75.06,75.32,42251.0,74.9272,75.1667,74.8972,75.1567,42251.0
2025-04-15 13:40:00,75.36,75.48,75.27,75.38,15072.0,75.1966,75.3163,75.1068,75.2165,15072.0
2025-04-15 13:50:00,75.41,75.41,74.97,75.25,13521.0,75.2465,75.2465,74.8074,75.0868,13521.0
2025-04-15 14:00:00,75.28,75.36,75.0,75.17,25629.0,75.1168,75.1966,74.8374,75.007,25629.0
2025-04-15 14:10:00,75.13,75.21,74.83,74.87,30045.0,74.9671,75.0469,74.6677,74.7077,30045.0
2025-04-15 14:20:00,74.87,75.15,74.84,75.0,45202.0,74.7077,74.987,74.6777,74.8374,45202.0
2025-04-15 14:30:00,75.04,75.26,75.02,75.09,23211.0,74.8773,75.0968,74.8573,74.9272,23211.0
2025-04-15 14:40:00,75.12,75.47,75.09,75.28,23305.0,74.9571,75.3064,74.9272,75.1168,23305.0
2025-04-15 14:50:00,75.25,75.42,75.16,75.41,16735.0,75.0868,75.2565,74.997,75.2465,16735.0
2025-04-15 15:00:00,75.25,75.34,75.17,75.22,26172.0,75.0868,75.1766,75.007,75.0569,26172.0
2025-04-15 15:10:00,75.26,75.51,75.2,75.47,48775.0,75.0968,75.3463,75.0369,75.3064,48775.0
2025-04-15 15:20:00,75.45,75.48,75.08,75.27,203089.0,75.2864,75.3163,74.9172,75.1068,203089.0
2025-04-15 15:30:00,75.25,75.32,75.1,75.16,40125.0,75.0868,75.1567,74.9372,74.997,40125.0
2025-04-15 15:40:00,75.15,75.25,74.9,75.04,34554.0,74.987,75.0868,74.7376,74.8773,34554.0
2025-04-15 15:50:00,75.1,75.36,74.98,75.11,266549.0,74.9372,75.1966,74.8174,74.9471,266549.0
2025-04-16 09:30:00,73.35,73.95,73.33,73.7,142785.0,73.1909,73.7896,73.171,73.5402,142785.0
2025-04-16 09:40:00,73.75,73.84,73.3,73.4,57755.0,73.5901,73.6799,73.1411,73.2408,57755.0
2025-04-16 09:50:00,73.38,73.41,72.88,72.89,105740.0,73.2209,73.2508,72.722,72.7319,105740.0
2025-04-16 10:00:00,72.82,73.32,72.8,73.23,54489.0,72.6621,73.161,72.6421,73.0712,54489.0
2025-04-16 10:10:00,73.23,73.32,72.89,73.05,55977.0,73.0712,73.161,72.7319,72.8916,55977.0
2025-04-16 10:20:00,73.05,73.5,72.95,73.4,73112.0,72.8916,73.3406,72.7918,73.2408,73112.0
2025-04-16 10:30:00,73.4,73.52,73.25,73.44,49772.0,73.2408,73.3606,73.0912,73.2808,49772.0
2025-04-16 10:40:00,73.49,73.72,73.46,73.46,79582.0,73.3306,73.5601,73.3007,73.3007,79582.0
2025-04-16 10:50:00,73.46,73.61,73.34,73.55,45273.0,73.3007,73.4504,73.181,73.3905,45273.0
2025-04-16 11:00:00,73.57,73.7,73.37,73.67,59286.0,73.4105,73.5402,73.2109,73.5103,59286.0
2025-04-16 11:10:00,73.66,73.74,73.43,73.65,56402.0,73.5003,73.5801,73.2708,73.4903,56402.0
2025-04-16 11:20:00,73.57,74.3,73.51,74.2,97991.0,73.4105,74.1389,73.3506,74.0391,97991.0
2025-04-16 11:30:00,74.21,74.21,73.94,74.0,36729.0,74.0491,74.0491,73.7797,73.8395,36729.0
2025-04-16 11:40:00,73.97,73.97,73.61,73.61,33436.0,73.8096,73.8096,73.4504,73.4504,33436.0
2025-04-16 11:50:00,73.6,73.69,73.3,73.35,33777.0,73.4404,73.5302,73.1411,73.1909,33777.0
2025-04-16 12:00:00,73.36,73.42,73.12,73.3,23423.0,73.2009,73.2608,72.9614,73.1411,23423.0
2025-04-16 12:10:00,73.27,73.4,73.23,73.3,26572.0,73.1111,73.2408,73.0712,73.1411,26572.0
2025-04-16 12:20:00,73.26,73.4,73.15,73.3,15677.0,73.1011,73.2408,72.9914,73.1411,15677.0
2025-04-16 12:30:00,73.34,73.48,73.14,73.14,11820.0,73.181,73.3207,72.9814,72.9814,11820.0
2025-04-16 12:40:00,73.14,73.33,73.05,73.17,15209.0,72.9814,73.171,72.8916,73.0113,15209.0
2025-04-16 12:50:00,73.15,73.22,73.09,73.17,16844.0,72.9914,73.0612,72.9315,73.0113,16844.0
2025-04-16 13:00:00,73.14,73.27,73.0,73.05,32226.0,72.9814,73.1111,72.8417,72.8916,32226.0
2025-04-16 13:10:00,73.05,73.29,72.97,73.28,26861.0,72.8916,73.1311,72.8118,73.1211,26861.0
2025-04-16 13:20:00,73.29,73.36,73.08,73.34,35914.0,73.1311,73.2009,72.9215,73.181,35914.0
2025-04-16 13:30:00,73.35,73.36,72.35,72.4,134463.0,73.1909,73.2009,72.1931,72.243,134463.0
2025-04-16 13:40:00,72.36,72.36,71.7,71.82,79169.0,72.2031,72.2031,71.5445,71.6643,79169.0
2025-04-16 13:50:00,71.78,71.99,71.22,71.23,153888.0,71.6244,71.8339,71.0656,71.0755,153888.0
2025-04-16 14:00:00,71.27,71.78,71.25,71.73,185452.0,71.1155,71.6244,71.0955,71.5745,185452.0
2025-04-16 14:10:00,71.75,71.87,71.44,71.52,107884.0,71.5944,71.7142,71.2851,71.3649,107884.0
2025-04-16 14:20:00,71.51,72.0,71.46,71.79,54260.0,71.3549,71.8439,71.305,71.6343,54260.0
2025-04-16 14:30:00,71.75,71.82,71.23,71.25,55962.0,71.5944,71.6643,71.0755,71.0955,55962.0
2025-04-16 14:40:00,71.25,71.34,71.13,71.19,55731.0,71.0955,71.1853,70.9758,71.0356,55731.0
2025-04-16 14:50:00,71.17,71.18,70.88,70.88,124158.0,71.0157,71.0257,70.7263,70.7263,124158.0
2025-04-16 15:00:00,70.9,71.02,70.57,70.58,124960.0,70.7463,70.866,70.417,70.427,124960.0
2025-04-16 15:10:00,70.59,70.81,70.37,70.45,132579.0,70.4369,70.6565,70.2174,70.2972,132579.0
2025-04-16 15:20:00,70.38,70.5,70.2,70.27,42144.0,70.2274,70.3471,70.0478,70.1176,42144.0
2025-04-16 15:30:00,70.4,70.73,70.39,70.7,45795.0,70.2473,70.5766,70.2374,70.5467,45795.0
2025-04-16 15:40:00,70.7,70.97,70.64,70.92,157969.0,70.5467,70.8161,70.4868,70.7662,157969.0
2025-04-16 15:50:00,70.94,71.83,70.94,71.75,312040.0,70.7862,71.6742,70.7862,71.5944,312040.0
2025-04-17 09:30:00,72.16,72.4,71.85,71.96,221214.0,72.0035,72.243,71.6942,71.804,221214.0
2025-04-17 09:40:00,71.94,72.38,71.84,72.23,71365.0,71.784,72.2231,71.6842,72.0734,71365.0
2025-04-17 09:50:00,72.23,72.63,72.23,72.45,89946.0,72.0734,72.4725,72.0734,72.2929,89946.0
2025-04-17 10:00:00,72.44,72.59,72.03,72.13,111794.0,72.2829,72.4326,71.8738,71.9736,111794.0
2025-04-17 10:10:00,72.17,72.42,71.82,71.9,55022.0,72.0135,72.263,71.6643,71.7441,55022.0
2025-04-17 10:20:00,71.87,72.0,71.51,71.53,63287.0,71.7142,71.8439,71.3549,71.3749,63287.0
2025-04-17 10:30:00,71.53,71.64,71.16,71.28,74317.0,71.3749,71.4847,71.0057,71.1254,74317.0
2025-04-17 10:40:00,71.29,71.75,71.25,71.71,46983.0,71.1354,71.5944,71.0955,71.5545,46983.0
2025-04-17 10:50:00,71.77,71.79,71.47,71.47,24083.0,71.6144,71.6343,71.315,71.315,24083.0
2025-04-17 11:00:00,71.51,72.28,71.48,72.1,73025.0,71.3549,72.1233,71.325,71.9437,73025.0
2025-04-17 11:10:00,72.08,72.51,72.06,72.44,58413.0,71.9237,72.3528,71.9037,72.2829,58413.0
2025-04-17 11:20:00,72.42,72.42,71.9,71.95,53456.0,72.263,72.263,71.7441,71.794,53456.0
2025-04-17 11:30:00,71.95,72.43,71.91,72.23,54373.0,71.794,72.2729,71.7541,72.0734,54373.0
2025-04-17 11:40:00,72.29,72.31,71.95,72.0,41839.0,72.1332,72.1532,71.794,71.8439,41839.0
2025-04-17 11:50:00,71.95,72.29,71.88,71.95,26475.0,71.794,72.1332,71.7241,71.794,26475.0
2025-04-17 12:00:00,72.0,72.5,71.79,72.37,122226.0,71.8439,72.3428,71.6343,72.2131,122226.0
2025-04-17 12:10:00,72.34,72.67,71.82,72.6,246779.0,72.1831,72.5124,71.6643,72.4426,246779.0
2025-04-17 12:20:00,72.6,72.77,72.42,72.67,76867.0,72.4426,72.6122,72.263,72.5124,76867.0
2025-04-17 12:30:00,72.65,72.89,72.54,72.6,48324.0,72.4925,72.7319,72.3827,72.4426,48324.0
2025-04-17 12:40:00,72.53,72.63,72.21,72.5,54536.0,72.3727,72.4725,72.0534,72.3428,54536.0
2025-04-17 12:50:00,72.52,72.91,72.52,72.79,24106.0,72.3627,72.7519,72.3627,72.6322,24106.0
2025-04-17 13:00:00,72.8,72.89,72.6,72.77,20399.0,72.6421,72.7319,72.4426,72.6122,20399.0
2025-04-17 13:10:00,72.65,72.67,72.3,72.38,18516.0,72.4925,72.5124,72.1432,72.2231,18516.0
2025-04-17 13:20:00,72.34,72.41,72.18,72.18,37854.0,72.1831,72.253,72.0235,72.0235,37854.0
2025-04-17 13:30:00,72.28,72.54,72.27,72.54,18983.0,72.1233,72.3827,72.1133,72.3827,18983.0
2025-04-17 13:40:00,72.56,72.81,72.2,72.58,32029.0,72.4027,72.6521,72.0434,72.4226,32029.0
2025-04-17 13:50:00,72.61,72.92,72.6,72.68,32673.0,72.4526,72.7619,72.4426,72.5224,32673.0
2025-04-17 14:00:00,72.7,73.03,72.65,72.99,54797.0,72.5424,72.8716,72.4925,72.8317,54797.0
2025-04-17 14:10:00,73.0,73.08,72.78,72.98,33814.0,72.8417,72.9215,72.6222,72.8218,33814.0
2025-04-17 14:20:00,72.99,73.15,72.81,72.82,23392.0,72.8317,72.9914,72.6521,72.6621,23392.0
2025-04-17 14:30:00,72.83,73.06,72.83,73.03,65425.0,72.6721,72.9016,72.6721,72.8716,65425.0
2025-04-17 14:40:00,73.04,73.04,72.65,72.68,127591.0,72.8816,72.8816,72.4925,72.5224,127591.0
2025-04-17 14:50:00,72.65,72.86,72.41,72.41,36692.0,72.4925,72.702,72.253,72.253,36692.0
2025-04-17 15:00:00,72.42,72.49,72.33,72.39,30000.0,72.263,72.3328,72.1732,72.233,30000.0
2025-04-17 15:10:00,72.42,72.42,71.97,72.15,33661.0,72.263,72.263,71.8139,71.9936,33661.0
2025-04-17 15:20:00,72.15,72.32,71.92,72.08,18151.0,71.9936,72.1632,71.764,71.9237,18151.0
2025-04-17 15:30:00,72.09,72.35,72.06,72.25,18243.0,71.9337,72.1931,71.9037,72.0933,18243.0
2025-04-17 15:40:00,72.24,72.39,71.88,71.93,25179.0,72.0834,72.233,71.7241,71.774,25179.0
2025-04-17 15:50:00,71.85,72.04,71.68,71.82,110089.0,71.6942,71.8838,71.5246,71.6643,110089.0
2025-04-21 09:30:00,70.38,70.52,69.8,70.09,167704.0,70.2274,70.3671,69.6486,69.938,167704.0
2025-04-21 09:40:00,70.07,70.09,69.73,69.97,167887.0,69.9181,69.938,69.5788,69.8183,167887.0
2025-04-21 09:50:00,70.0,70.05,69.39,69.4,68175.0,69.8482,69.8981,69.2395,69.2495,68175.0
2025-04-21 10:00:00,69.35,69.4,69.05,69.08,44427.0,69.1996,69.2495,68.9003,68.9302,44427.0
2025-04-21 10:10:00,69.1,69.23,68.79,68.88,64701.0,68.9502,69.0799,68.6408,68.7306,64701.0
2025-04-21 10:20:00,68.87,68.93,68.79,68.86,49904.0,68.7207,68.7805,68.6408,68.7107,49904.0
2025-04-21 10:30:00,68.87,69.12,68.75,69.08,42196.0,68.7207,68.9701,68.6009,68.9302,42196.0
2025-04-21 10:40:00,69.07,69.21,68.67,68.69,85595.0,68.9202,69.0599,68.5211,68.5411,85595.0
2025-04-21 10:50:00,68.66,68.72,68.55,68.62,77855.0,68.5111,68.571,68.4014,68.4712,77855.0
2025-04-21 11:00:00,68.64,68.71,68.43,68.55,101600.0,68.4912,68.561,68.2816,68.4014,101600.0
2025-04-21 11:10:00,68.53,68.66,68.34,68.51,93384.0,68.3814,68.5111,68.1918,68.3614,93384.0
2025-04-21 11:20:00,68.51,68.51,68.12,68.18,64321.0,68.3614,68.3614,67.9723,68.0322,64321.0
2025-04-21 11:30:00,68.2,68.25,67.9,67.95,87874.0,68.0521,68.102,67.7528,67.8027,87874.0
2025-04-21 11:40:00,67.96,67.99,67.62,67.74,100667.0,67.8126,67.8426,67.4734,67.5931,100667.0
2025-04-21 11:50:00,67.7,67.73,67.58,67.65,89619.0,67.5532,67.5831,67.4335,67.5033,89619.0
2025-04-21 12:00:00,67.69,67.88,67.68,67.86,20992.0,67.5432,67.7328,67.5332,67.7129,20992.0
2025-04-21 12:10:00,67.87,67.95,67.75,67.8,17142.0,67.7228,67.8027,67.6031,67.653,17142.0
2025-04-21 12:20:00,67.8,67.89,67.72,67.76,23609.0,67.653,67.7428,67.5732,67.6131,23609.0
2025-04-21 12:30:00,67.8,68.14,67.8,68.14,29726.0,67.653,67.9922,67.653,67.9922,29726.0
2025-04-21 12:40:00,68.13,68.24,67.97,68.05,23548.0,67.9823,68.092,67.8226,67.9024,23548.0
2025-04-21 12:50:00,67.99,67.99,67.67,67.67,19744.0,67.8426,67.8426,67.5233,67.5233,19744.0
2025-04-21 13:00:00,67.75,67.79,67.32,67.34,45692.0,67.6031,67.643,67.174,67.194,45692.0
2025-04-21 13:10:00,67.34,67.44,67.25,67.38,50898.0,67.194,67.2938,67.1042,67.2339,50898.0
2025-04-21 13:20:00,67.38,67.54,67.28,67.31,32628.0,67.2339,67.3935,67.1341,67.164,32628.0
2025-04-21 13:30:00,67.35,67.48,67.31,67.32,16960.0,67.204,67.3337,67.164,67.174,16960.0
2025-04-21 13:40:00,67.34,67.36,67.1,67.11,21563.0,67.194,67.2139,66.9545,66.9645,21563.0
2025-04-21 13:50:00,67.11,67.19,67.01,67.04,42423.0,66.9645,67.0443,66.8647,66.8946,42423.0
2025-04-21 14:00:00,67.02,67.14,66.94,67.0,32046.0,66.8747,66.9944,66.7948,66.8547,32046.0
2025-04-21 14:10:00,67.04,67.29,66.95,67.22,96581.0,66.8946,67.1441,66.8048,67.0742,96581.0
2025-04-21 14:20:00,67.2,67.34,67.14,67.33,57763.0,67.0543,67.194,66.9944,67.184,57763.0
2025-04-21 14:30:00,67.32,67.51,67.32,67.38,138017.0,67.174,67.3636,67.174,67.2339,138017.0
2025-04-21 14:40:00,67.37,67.38,67.09,67.17,172086.0,67.2239,67.2339,66.9445,67.0243,172086.0
2025-04-21 14:50:00,67.17,67.2,66.99,67.01,103099.0,67.0243,67.0543,66.8447,66.8647,103099.0
2025-04-21 15:00:00,67.01,67.4,67.0,67.29,77816.0,66.8647,67.2539,66.8547,67.1441,77816.0
2025-04-21 15:10:00,67.28,67.5,67.28,67.48,329950.0,67.1341,67.3536,67.1341,67.3337,329950.0
2025-04-21 15:20:00,67.47,67.66,67.37,67.42,37449.0,67.3237,67.5133,67.2239,67.2738,37449.0
2025-04-21 15:30:00,67.48,68.0,67.46,67.83,57499.0,67.3337,67.8526,67.3137,67.6829,57499.0
2025-04-21 15:40:00,67.88,68.09,67.82,68.08,113535.0,67.7328,67.9424,67.6729,67.9324,113535.0
2025-04-21 15:50:00,68.06,68.69,67.91,68.43,170559.0,67.9124,68.5411,67.7627,68.2816,170559.0
2025-04-22 09:30:00,70.07,70.17,69.81,70.17,183874.0,69.9181,70.0178,69.6586,70.0178,183874.0
2025-04-22 09:40:00,70.15,70.61,70.12,70.53,135594.0,69.9979,70.4569,69.968,70.3771,135594.0
2025-04-22 09:50:00,70.5,70.55,70.24,70.53,138311.0,70.3471,70.397,70.0877,70.3771,138311.0
2025-04-22 10:00:00,70.55,70.85,70.48,70.82,63835.0,70.397,70.6964,70.3272,70.6664,63835.0
2025-04-22 10:10:00,70.85,70.93,70.59,70.73,57631.0,70.6964,70.7762,70.4369,70.5766,57631.0
2025-04-22 10:20:00,70.74,70.92,70.7,70.77,27856.0,70.5866,70.7662,70.5467,70.6165,27856.0
2025-04-22 10:30:00,70.81,71.02,70.64,71.02,23895.0,70.6565,70.866,70.4868,70.866,23895.0
2025-04-22 10:40:00,71.06,71.2,70.97,71.08,38321.0,70.9059,71.0456,70.8161,70.9259,38321.0
2025-04-22 10:50:00,71.04,71.32,70.93,71.27,42578.0,70.886,71.1654,70.7762,71.1155,42578.0
2025-04-22 11:00:00,71.29,71.44,71.25,71.42,52968.0,71.1354,71.2851,71.0955,71.2651,52968.0
2025-04-22 11:10:00,71.43,71.54,71.42,71.47,33887.0,71.2751,71.3849,71.2651,71.315,33887.0
2025-04-22 11:20:00,71.5,71.56,71.32,71.35,31104.0,71.345,71.4048,71.1654,71.1953,31104.0
2025-04-22 11:30:00,71.33,71.42,71.23,71.26,35816.0,71.1753,71.2651,71.0755,71.1055,35816.0
2025-04-22 11:40:00,71.22,71.25,71.05,71.09,32660.0,71.0656,71.0955,70.8959,70.9358,32660.0
2025-04-22 11:50:00,71.12,71.76,71.06,71.67,121232.0,70.9658,71.6044,70.9059,71.5146,121232.0
2025-04-22 12:00:00,71.69,72.2,71.69,72.0,108625.0,71.5345,72.0434,71.5345,71.8439,108625.0
2025-04-22 12:10:00,72.03,72.23,71.98,72.16,57990.0,71.8738,72.0734,71.8239,72.0035,57990.0
2025-04-22 12:20:00,72.18,72.5,72.17,72.37,67709.0,72.0235,72.3428,72.0135,72.2131,67709.0
2025-04-22 12:30:00,72.33,72.43,72.21,72.21,24756.0,72.1732,72.2729,72.0534,72.0534,24756.0
2025-04-22 12:40:00,72.16,72.21,72.01,72.14,18480.0,72.0035,72.0534,71.8539,71.9836,18480.0
2025-04-22 12:50:00,72.01,72.13,71.87,72.08,21937.0,71.8539,71.9736,71.7142,71.9237,21937.0
2025-04-22 13:00:00,72.04,72.32,71.97,72.14,141697.0,71.8838,72.1632,71.8139,71.9836,141697.0
2025-04-22 13:10:00,72.1,72.11,71.0,71.37,228163.0,71.9437,71.9536,70.846,71.2152,228163.0
2025-04-22 13:20:00,71.37,71.46,70.68,70.73,227163.0,71.2152,71.305,70.5267,70.5766,227163.0
2025-04-22 13:30:00,70.72,71.07,70.58,70.94,118862.0,70.5667,70.9159,70.427,70.7862,118862.0
2025-04-22 13:40:00,70.93,70.97,70.55,70.55,50296.0,70.7762,70.8161,70.397,70.397,50296.0
2025-04-22 13:50:00,70.57,70.77,70.49,70.56,40925.0,70.417,70.6165,70.3372,70.407,40925.0
2025-04-22 14:00:00,70.5,71.19,70.5,71.06,82404.0,70.3471,71.0356,70.3471,70.9059,82404.0
2025-04-22 14:10:00,71.02,71.28,71.0,71.28,32830.0,70.866,71.1254,70.846,71.1254,32830.0
2025-04-22 14:20:00,71.22,71.53,71.22,71.45,32839.0,71.0656,71.3749,71.0656,71.2951,32839.0
2025-04-22 14:30:00,71.51,71.69,71.47,71.54,32461.0,71.3549,71.5345,71.315,71.3849,32461.0
2025-04-22 14:40:00,71.48,71.8,71.48,71.74,69668.0,71.325,71.6443,71.325,71.5844,69668.0
2025-04-22 14:50:00,71.75,71.96,71.75,71.83,286740.0,71.5944,71.804,71.5944,71.6742,286740.0
2025-04-22 15:00:00,71.84,71.92,71.68,71.71,65507.0,71.6842,71.764,71.5246,71.5545,65507.0
2025-04-22 15:10:00,71.7,71.72,71.3,71.39,57211.0,71.5445,71.5645,71.1454,71.2352,57211.0
2025-04-22 15:20:00,71.4,71.44,71.18,71.26,169959.0,71.2452,71.2851,71.0257,71.1055,169959.0
2025-04-22 15:30:00,71.27,71.41,71.17,71.17,151221.0,71.1155,71.2552,71.0157,71.0157,151221.0
2025-04-22 15:40:00,71.17,71.98,71.17,71.96,38334.0,71.0157,71.8239,71.0157,71.804,38334.0
2025-04-22 15:50:00,71.92,72.04,71.57,71.88,149574.0,71.764,71.8838,71.4148,71.7241,149574.0
2025-04-23 09:30:00,75.53,76.77,75.29,75.91,403897.0,75.3662,76.6035,75.1267,75.7454,403897.0
2025-04-23 09:40:00,75.82,76.62,75.73,76.57,234803.0,75.6556,76.4539,75.5658,76.404,234803.0
2025-04-23 09:50:00,76.58,76.77,75.93,76.4,250203.0,76.4139,76.6035,75.7654,76.2343,250203.0
2025-04-23 10:00:00,76.46,76.89,75.87,76.46,175256.0,76.2942,76.7233,75.7055,76.2942,175256.0
2025-04-23 10:10:00,76.39,76.6,75.65,75.89,43011.0,76.2244,76.4339,75.486,75.7254,43011.0
2025-04-23 10:20:00,75.94,76.55,75.69,76.48,75917.0,75.7753,76.384,75.5259,76.3142,75917.0
2025-04-23 10:30:00,76.5,76.83,76.49,76.67,34438.0,76.3341,76.6634,76.3241,76.5038,34438.0
2025-04-23 10:40:00,76.67,76.75,76.38,76.46,39102.0,76.5038,76.5836,76.2144,76.2942,39102.0
2025-04-23 10:50:00,76.44,76.44,76.04,76.12,37981.0,76.2742,76.2742,75.8751,75.9549,37981.0
2025-04-23 11:00:00,76.17,76.4,75.65,76.11,84468.0,76.0048,76.2343,75.486,75.945,84468.0
2025-04-23 11:10:00,76.06,76.06,75.69,75.7,30988.0,75.8951,75.8951,75.5259,75.5359,30988.0
2025-04-23 11:20:00,75.68,75.81,74.81,75.02,185131.0,75.5159,75.6456,74.6478,74.8573,185131.0
2025-04-23 11:30:00,75.05,75.15,74.6,75.14,71835.0,74.8873,74.987,74.4382,74.9771,71835.0
2025-04-23 11:40:00,75.17,75.26,74.39,74.39,46526.0,75.007,75.0968,74.2287,74.2287,46526.0
2025-04-23 11:50:00,74.42,74.82,74.22,74.73,87761.0,74.2586,74.6578,74.0591,74.568,87761.0
2025-04-23 12:00:00,74.73,74.73,74.3,74.35,45395.0,74.568,74.568,74.1389,74.1888,45395.0
2025-04-23 12:10:00,74.3,74.56,73.97,74.0,46588.0,74.1389,74.3983,73.8096,73.8395,46588.0
2025-04-23 12:20:00,73.95,74.43,73.79,74.43,50822.0,73.7896,74.2686,73.63,74.2686,50822.0
2025-04-23 12:30:00,74.46,74.8,74.4,74.76,74713.0,74.2985,74.6378,74.2387,74.5979,74713.0
2025-04-23 12:40:00,74.65,74.75,74.31,74.31,37757.0,74.4881,74.5879,74.1489,74.1489,37757.0
2025-04-23 12:50:00,74.27,75.06,74.27,74.92,45689.0,74.109,74.8972,74.109,74.7575,45689.0
2025-04-23 13:00:00,74.94,75.24,74.42,75.15,64742.0,74.7775,75.0769,74.2586,74.987,64742.0
2025-04-23 13:10:00,75.14,75.27,75.05,75.21,25245.0,74.9771,75.1068,74.8873,75.0469,25245.0
2025-04-23 13:20:00,75.17,75.3,74.95,74.95,29141.0,75.007,75.1367,74.7875,74.7875,29141.0
2025-04-23 13:30:00,75.02,75.11,74.45,74.59,30061.0,74.8573,74.9471,74.2886,74.4283,30061.0
2025-04-23 13:40:00,74.61,74.77,74.46,74.62,20347.0,74.4482,74.6079,74.2985,74.4582,20347.0
2025-04-23 13:50:00,74.64,75.16,74.58,74.97,33372.0,74.4782,74.997,74.4183,74.8074,33372.0
2025-04-23 14:00:00,74.96,75.05,74.63,74.87,17757.0,74.7975,74.8873,74.4682,74.7077,17757.0
2025-04-23 14:10:00,74.83,75.1,74.7,74.93,21254.0,74.6677,74.9372,74.538,74.7675,21254.0
2025-04-23 14:20:00,75.01,75.06,74.41,74.5,51148.0,74.8473,74.8972,74.2487,74.3385,51148.0
2025-04-23 14:30:00,74.55,74.83,74.53,74.56,20680.0,74.3883,74.6677,74.3684,74.3983,20680.0
2025-04-23 14:40:00,74.58,74.58,74.29,74.52,27923.0,74.4183,74.4183,74.1289,74.3584,27923.0
2025-04-23 14:50:00,74.5,74.68,74.3,74.42,29750.0,74.3385,74.5181,74.1389,74.2586,29750.0
2025-04-23 15:00:00,74.48,74.62,74.07,74.24,39575.0,74.3185,74.4582,73.9094,74.079,39575.0
2025-04-23 15:10:00,74.23,74.43,74.07,74.12,55746.0,74.069,74.2686,73.9094,73.9593,55746.0
2025-04-23 15:20:00,74.08,74.12,73.84,74.0,157079.0,73.9194,73.9593,73.6799,73.8395,157079.0
2025-04-23 15:30:00,74.01,74.26,73.76,73.78,91919.0,73.8495,74.099,73.6001,73.62,91919.0
2025-04-23 15:40:00,73.84,74.17,73.8,74.16,46879.0,73.6799,74.0092,73.64,73.9992,46879.0
2025-04-23 15:50:00,74.2,74.65,74.13,74.17,219821.0,74.0391,74.4881,73.9693,74.0092,219821.0
2025-04-24 09:30:00,74.5,74.57,74.17,74.53,113738.0,74.3385,74.4083,74.0092,74.3684,113738.0
2025-04-24 09:40:00,74.53,75.04,74.53,74.97,74813.0,74.3684,74.8773,74.3684,74.8074,74813.0
2025-04-24 09:50:00,74.97,75.34,74.92,75.3,33161.0,74.8074,75.1766,74.7575,75.1367,33161.0
2025-04-24 10:00:00,75.26,75.55,75.17,75.53,76071.0,75.0968,75.3862,75.007,75.3662,76071.0
2025-04-24 10:10:00,75.48,75.61,75.3,75.61,42629.0,75.3163,75.446,75.1367,75.446,42629.0
2025-04-24 10:20:00,75.65,76.08,75.65,76.05,65690.0,75.486,75.915,75.486,75.8851,65690.0
2025-04-24 10:30:00,76.05,76.34,75.99,76.2,85585.0,75.8851,76.1745,75.8252,76.0348,85585.0
2025-04-24 10:40:00,76.25,76.29,75.75,75.95,105383.0,76.0847,76.1246,75.5857,75.7853,105383.0
2025-04-24 10:50:00,75.99,76.18,75.82,76.13,75447.0,75.8252,76.0148,75.6556,75.9649,75447.0
2025-04-24 11:00:00,76.08,76.28,76.01,76.23,63765.0,75.915,76.1146,75.8452,76.0647,63765.0
2025-04-24 11:10:00,76.22,76.51,76.22,76.3,42892.0,76.0547,76.3441,76.0547,76.1346,42892.0
2025-04-24 11:20:00,76.3,76.37,76.03,76.14,29203.0,76.1346,76.2044,75.8651,75.9749,29203.0
2025-04-24 11:30:00,76.15,76.28,75.96,76.22,40643.0,75.9849,76.1146,75.7953,76.0547,40643.0
2025-04-24 11:40:00,76.19,76.31,76.07,76.27,35940.0,76.0248,76.1445,75.9051,76.1046,35940.0
2025-04-24 11:50:00,76.23,76.51,76.16,76.17,26132.0,76.0647,76.3441,75.9949,76.0048,26132.0
2025-04-24 12:00:00,76.23,76.32,76.06,76.12,21505.0,76.0647,76.1545,75.8951,75.9549,21505.0
2025-04-24 12:10:00,76.13,76.62,76.12,76.56,67183.0,75.9649,76.4539,75.9549,76.394,67183.0
2025-04-24 12:20:00,76.59,76.8,76.45,76.64,165019.0,76.4239,76.6335,76.2842,76.4738,165019.0
2025-04-24 12:30:00,76.63,76.91,76.63,76.85,34283.0,76.4638,76.7432,76.4638,76.6834,34283.0
2025-04-24 12:40:00,76.82,76.88,76.63,76.73,20187.0,76.6534,76.7133,76.4638,76.5636,20187.0
2025-04-24 12:50:00,76.8,77.05,76.73,76.94,34453.0,76.6335,76.8829,76.5636,76.7732,34453.0
2025-04-24 13:00:00,76.82,76.94,76.73,76.73,24452.0,76.6534,76.7732,76.5636,76.5636,24452.0
2025-04-24 13:10:00,76.76,76.88,76.54,76.57,25785.0,76.5936,76.7133,76.374,76.404,25785.0
2025-04-24 13:20:00,76.63,76.9,76.57,76.8,26397.0,76.4638,76.7333,76.404,76.6335,26397.0
2025-04-24 13:30:00,76.93,76.97,76.71,76.83,19576.0,76.7632,76.8031,76.5437,76.6634,19576.0
2025-04-24 13:40:00,76.8,76.85,76.68,76.81,18009.0,76.6335,76.6834,76.5137,76.6434,18009.0
2025-04-24 13:50:00,76.84,76.99,76.76,76.9,38518.0,76.6734,76.8231,76.5936,76.7333,38518.0
2025-04-24 14:00:00,76.93,77.2,76.9,76.98,34771.0,76.7632,77.0326,76.7333,76.8131,34771.0
2025-04-24 14:10:00,77.04,77.06,76.86,76.95,27938.0,76.8729,76.8929,76.6933,76.7831,27938.0
2025-04-24 14:20:00,76.94,77.0,76.83,76.97,22284.0,76.7732,76.833,76.6634,76.8031,22284.0
2025-04-24 14:30:00,76.95,77.23,76.94,77.22,31675.0,76.7831,77.0625,76.7732,77.0526,31675.0
2025-04-24 14:40:00,77.21,77.27,77.14,77.23,23476.0,77.0426,77.1024,76.9727,77.0625,23476.0
2025-04-24 14:50:00,77.26,77.33,77.13,77.13,32943.0,77.0925,77.1623,76.9628,76.9628,32943.0
2025-04-24 15:00:00,77.12,77.13,76.82,76.87,38353.0,76.9528,76.9628,76.6534,76.7033,38353.0
2025-04-24 15:10:00,76.88,77.02,76.63,76.94,59199.0,76.7133,76.853,76.4638,76.7732,59199.0
2025-04-24 15:20:00,76.95,77.11,76.8,76.81,198379.0,76.7831,76.9428,76.6335,76.6434,198379.0
2025-04-24 15:30:00,76.81,77.15,76.78,77.1,47786.0,76.6434,76.9827,76.6135,76.9328,47786.0
2025-04-24 15:40:00,77.12,77.43,77.1,77.39,35449.0,76.9528,77.2621,76.9328,77.2222,35449.0
2025-04-24 15:50:00,77.38,77.48,77.14,77.24,181581.0,77.2122,77.312,76.9727,77.0725,181581.0
2025-04-25 09:30:00,77.27,77.63,76.97,77.5,250025.0,77.1024,77.4617,76.8031,77.332,250025.0
2025-04-25 09:40:00,77.52,77.65,76.91,76.94,87342.0,77.3519,77.4816,76.7432,76.7732,87342.0
2025-04-25 09:50:00,76.93,77.08,76.71,76.71,111930.0,76.7632,76.9129,76.5437,76.5437,111930.0
2025-04-25 10:00:00,76.77,77.5,76.71,77.47,137130.0,76.6035,77.332,76.5437,77.302,137130.0
2025-04-25 10:10:00,77.45,77.6,77.25,77.27,53351.0,77.2821,77.4317,77.0825,77.1024,53351.0
2025-04-25 10:20:00,77.3,77.31,76.46,76.7,83468.0,77.1324,77.1424,76.2942,76.5337,83468.0
2025-04-25 10:30:00,76.71,77.01,76.41,76.98,42077.0,76.5437,76.843,76.2443,76.8131,42077.0
2025-04-25 10:40:00,77.0,77.28,76.96,77.21,27682.0,76.833,77.1124,76.7931,77.0426,27682.0
2025-04-25 10:50:00,77.27,77.35,76.96,77.15,27137.0,77.1024,77.1823,76.7931,76.9827,27137.0
2025-04-25 11:00:00,77.22,77.33,77.05,77.26,23252.0,77.0526,77.1623,76.8829,77.0925,23252.0
2025-04-25 11:10:00,77.26,77.45,77.15,77.28,39152.0,77.0925,77.2821,76.9827,77.1124,39152.0
2025-04-25 11:20:00,77.35,77.46,77.17,77.2,29671.0,77.1823,77.292,77.0027,77.0326,29671.0
2025-04-25 11:30:00,77.16,77.3,76.98,77.11,21347.0,76.9927,77.1324,76.8131,76.9428,21347.0
2025-04-25 11:40:00,77.28,77.29,77.0,77.13,12733.0,77.1124,77.1224,76.833,76.9628,12733.0
2025-04-25 11:50:00,77.21,77.44,77.21,77.37,16419.0,77.0426,77.2721,77.0426,77.2022,16419.0
2025-04-25 12:00:00,77.38,77.5,77.33,77.46,39223.0,77.2122,77.332,77.1623,77.292,39223.0
2025-04-25 12:10:00,77.43,77.56,77.43,77.56,7296.0,77.2621,77.3918,77.2621,77.3918,7296.0
2025-04-25 12:20:00,77.54,77.78,77.51,77.71,50516.0,77.3719,77.6113,77.3419,77.5415,50516.0
2025-04-25 12:30:00,77.73,77.88,77.67,77.82,39550.0,77.5615,77.7111,77.5016,77.6513,39550.0
2025-04-25 12:40:00,77.82,77.94,77.63,77.8,75964.0,77.6513,77.771,77.4617,77.6313,75964.0
2025-04-25 12:50:00,77.73,77.96,77.69,77.94,15812.0,77.5615,77.791,77.5215,77.771,15812.0
2025-04-25 13:00:00,77.92,78.11,77.89,78.07,25268.0,77.751,77.9406,77.7211,77.9007,25268.0
2025-04-25 13:10:00,78.1,78.28,78.09,78.28,34503.0,77.9306,78.1103,77.9207,78.1103,34503.0
2025-04-25 13:20:00,78.29,78.48,78.27,78.46,39428.0,78.1202,78.3098,78.1003,78.2899,39428.0
2025-04-25 13:30:00,78.47,78.47,77.85,77.9,100684.0,78.2998,78.2998,77.6812,77.7311,100684.0
2025-04-25 13:40:00,77.9,78.15,77.58,77.82,61705.0,77.7311,77.9805,77.4118,77.6513,61705.0
2025-04-25 13:50:00,77.62,77.7,77.29,77.6,52009.0,77.4517,77.5315,77.1224,77.4317,52009.0
2025-04-25 14:00:00,77.57,77.95,77.51,77.95,21466.0,77.4018,77.781,77.3419,77.781,21466.0
2025-04-25 14:10:00,77.99,78.02,77.85,78.02,26004.0,77.8209,77.8508,77.6812,77.8508,26004.0
2025-04-25 14:20:00,77.99,78.23,77.95,78.17,29493.0,77.8209,78.0604,77.781,78.0005,29493.0
2025-04-25 14:30:00,78.14,78.33,78.1,78.29,27333.0,77.9706,78.1602,77.9306,78.1202,27333.0
2025-04-25 14:40:00,78.32,78.4,78.29,78.35,34938.0,78.1502,78.23,78.1202,78.1801,34938.0
2025-04-25 14:50:00,78.32,78.33,78.01,78.22,20880.0,78.1502,78.1602,77.8408,78.0504,20880.0
2025-04-25 15:00:00,78.13,78.38,78.13,78.29,11884.0,77.9606,78.21,77.9606,78.1202,11884.0
2025-04-25 15:10:00,78.3,78.3,78.07,78.15,26203.0,78.1302,78.1302,77.9007,77.9805,26203.0
2025-04-25 15:20:00,78.16,78.35,78.08,78.1,334778.0,77.9905,78.1801,77.9107,77.9306,334778.0
2025-04-25 15:30:00,78.03,78.14,77.95,77.98,28697.0,77.8608,77.9706,77.781,77.8109,28697.0
2025-04-25 15:40:00,77.97,78.09,77.86,78.02,56477.0,77.8009,77.9207,77.6912,77.8508,56477.0
2025-04-25 15:50:00,78.06,78.45,78.04,78.33,165668.0,77.8907,78.2799,77.8708,78.1602,165668.0
2025-04-28 09:30:00,78.58,78.9,78.49,78.55,358580.0,78.4096,78.7289,78.3198,78.3797,358580.0
2025-04-28 09:40:00,78.56,79.18,78.56,78.93,181960.0,78.3897,79.0083,78.3897,78.7588,181960.0
2025-04-28 09:50:00,78.95,78.95,78.2,78.26,65781.0,78.7788,78.7788,78.0304,78.0903,65781.0
2025-04-28 10:00:00,78.27,78.54,78.09,78.45,59731.0,78.1003,78.3697,77.9207,78.2799,59731.0
2025-04-28 10:10:00,78.47,78.59,78.34,78.51,66414.0,78.2998,78.4196,78.1701,78.3398,66414.0
2025-04-28 10:20:00,78.52,78.76,78.39,78.4,40461.0,78.3497,78.5892,78.22,78.23,40461.0
2025-04-28 10:30:00,78.37,78.63,78.1,78.56,57909.0,78.2001,78.4595,77.9306,78.3897,57909.0
2025-04-28 10:40:00,78.56,78.7,78.24,78.65,32003.0,78.3897,78.5293,78.0703,78.4795,32003.0
2025-04-28 10:50:00,78.69,78.69,78.28,78.35,32950.0,78.5194,78.5194,78.1103,78.1801,32950.0
2025-04-28 11:00:00,78.34,78.48,77.99,78.03,48437.0,78.1701,78.3098,77.8209,77.8608,48437.0
2025-04-28 11:10:00,78.04,78.27,77.9,77.96,39330.0,77.8708,78.1003,77.7311,77.791,39330.0
2025-04-28 11:20:00,77.92,77.96,77.33,77.36,59957.0,77.751,77.791,77.1623,77.1923,59957.0
2025-04-28 11:30:00,77.39,77.65,77.34,77.62,33410.0,77.2222,77.4816,77.1723,77.4517,33410.0
2025-04-28 11:40:00,77.65,77.75,77.43,77.44,22515.0,77.4816,77.5814,77.2621,77.2721,22515.0
2025-04-28 11:50:00,77.45,77.69,77.36,77.43,27454.0,77.2821,77.5215,77.1923,77.2621,27454.0
2025-04-28 12:00:00,77.43,77.51,77.07,77.13,58224.0,77.2621,77.3419,76.9029,76.9628,58224.0
2025-04-28 12:10:00,77.12,77.33,77.01,77.26,48171.0,76.9528,77.1623,76.843,77.0925,48171.0
2025-04-28 12:20:00,77.24,77.27,76.96,77.03,46842.0,77.0725,77.1024,76.7931,76.863,46842.0
2025-04-28 12:30:00,77.06,77.29,77.04,77.23,16823.0,76.8929,77.1224,76.8729,77.0625,16823.0
2025-04-28 12:40:00,77.21,77.45,77.2,77.41,32457.0,77.0426,77.2821,77.0326,77.2421,32457.0
2025-04-28 12:50:00,77.44,77.44,77.04,77.17,39817.0,77.2721,77.2721,76.8729,77.0027,39817.0
2025-04-28 13:00:00,77.19,77.27,77.01,77.02,5556.0,77.0226,77.1024,76.843,76.853,5556.0
2025-04-28 13:10:00,77.0,77.08,76.81,77.06,29178.0,76.833,76.9129,76.6434,76.8929,29178.0
2025-04-28 13:20:00,77.04,77.12,76.87,76.87,24966.0,76.8729,76.9528,76.7033,76.7033,24966.0
2025-04-28 13:30:00,76.83,77.08,76.75,77.08,25319.0,76.6634,76.9129,76.5836,76.9129,25319.0
2025-04-28 13:40:00,77.08,77.3,77.04,77.27,16342.0,76.9129,77.1324,76.8729,77.1024,16342.0
2025-04-28 13:50:00,77.29,77.56,77.29,77.51,18021.0,77.1224,77.3918,77.1224,77.3419,18021.0
2025-04-28 14:00:00,77.51,77.62,77.48,77.55,15736.0,77.3419,77.4517,77.312,77.3818,15736.0
2025-04-28 14:10:00,77.52,77.6,77.44,77.49,5945.0,77.3519,77.4317,77.2721,77.322,5945.0
2025-04-28 14:20:00,77.53,77.82,77.47,77.75,18053.0,77.3619,77.6513,77.302,77.5814,18053.0
2025-04-28 14:30:00,77.76,77.8,77.6,77.75,10427.0,77.5914,77.6313,77.4317,77.5814,10427.0
2025-04-28 14:40:00,77.77,77.86,77.73,77.77,13067.0,77.6014,77.6912,77.5615,77.6014,13067.0
2025-04-28 14:50:00,77.84,77.88,77.79,77.87,24877.0,77.6712,77.7111,77.6213,77.7011,24877.0
2025-04-28 15:00:00,77.82,78.14,77.8,78.13,25997.0,77.6513,77.9706,77.6313,77.9606,25997.0
2025-04-28 15:10:00,78.1,78.22,77.99,78.19,22719.0,77.9306,78.0504,77.8209,78.0205,22719.0
2025-04-28 15:20:00,78.2,78.4,78.2,78.34,20456.0,78.0304,78.23,78.0304,78.1701,20456.0
2025-04-28 15:30:00,78.36,78.43,78.2,78.34,18550.0,78.1901,78.2599,78.0304,78.1701,18550.0
2025-04-28 15:40:00,78.33,78.51,78.28,78.49,25513.0,78.1602,78.3398,78.1103,78.3198,25513.0
2025-04-28 15:50:00,78.52,78.81,78.42,78.44,126073.0,78.3497,78.6391,78.25,78.2699,126073.0
2025-04-29 09:30:00,77.82,78.08,77.77,77.99,128985.0,77.6513,77.9107,77.6014,77.8209,128985.0
2025-04-29 09:40:00,78.01,78.47,77.97,78.44,62008.0,77.8408,78.2998,77.8009,78.2699,62008.0
2025-04-29 09:50:00,78.44,78.63,78.29,78.36,65253.0,78.2699,78.4595,78.1202,78.1901,65253.0
2025-04-29 10:00:00,78.33,78.95,78.08,78.79,77846.0,78.1602,78.7788,77.9107,78.6192,77846.0
2025-04-29 10:10:00,78.79,78.8,78.45,78.45,94879.0,78.6192,78.6291,78.2799,78.2799,94879.0
2025-04-29 10:20:00,78.43,78.49,78.0,78.15,24741.0,78.2599,78.3198,77.8309,77.9805,24741.0
2025-04-29 10:30:00,78.13,78.74,78.11,78.67,23106.0,77.9606,78.5693,77.9406,78.4994,23106.0
2025-04-29 10:40:00,78.68,78.79,78.53,78.68,10145.0,78.5094,78.6192,78.3597,78.5094,10145.0
2025-04-29 10:50:00,78.72,79.02,78.58,79.0,43111.0,78.5493,78.8487,78.4096,78.8287,43111.0
2025-04-29 11:00:00,79.02,79.07,78.78,78.89,34735.0,78.8487,78.8985,78.6092,78.7189,34735.0
2025-04-29 11:10:00,78.88,78.9,78.56,78.58,9661.0,78.709,78.7289,78.3897,78.4096,9661.0
2025-04-29 11:20:00,78.6,78.85,78.49,78.8,12860.0,78.4296,78.679,78.3198,78.6291,12860.0
2025-04-29 11:30:00,78.8,78.81,78.43,78.7,11750.0,78.6291,78.6391,78.2599,78.5293,11750.0
2025-04-29 11:40:00,78.68,78.93,78.68,78.85,16540.0,78.5094,78.7588,78.5094,78.679,16540.0
2025-04-29 11:50:00,78.84,78.91,78.61,78.68,8850.0,78.669,78.7389,78.4395,78.5094,8850.0
2025-04-29 12:00:00,78.66,79.13,78.64,79.1,21456.0,78.4894,78.9584,78.4695,78.9285,21456.0
2025-04-29 12:10:00,79.1,79.12,78.89,78.9,10810.0,78.9285,78.9484,78.7189,78.7289,10810.0
2025-04-29 12:20:00,78.85,78.99,78.85,78.99,20114.0,78.679,78.8187,78.679,78.8187,20114.0
2025-04-29 12:30:00,78.97,79.06,78.8,78.85,17319.0,78.7988,78.8886,78.6291,78.679,17319.0
2025-04-29 12:40:00,78.89,79.04,78.46,78.5,20150.0,78.7189,78.8686,78.2899,78.3298,20150.0
2025-04-29 12:50:00,78.55,78.64,78.29,78.45,16703.0,78.3797,78.4695,78.1202,78.2799,16703.0
2025-04-29 13:00:00,78.46,78.6,78.39,78.55,14751.0,78.2899,78.4296,78.22,78.3797,14751.0
2025-04-29 13:10:00,78.5,78.91,78.42,78.91,7268.0,78.3298,78.7389,78.25,78.7389,7268.0
2025-04-29 13:20:00,78.91,79.0,78.8,78.9,16159.0,78.7389,78.8287,78.6291,78.7289,16159.0
2025-04-29 13:30:00,78.9,79.12,78.89,79.12,18513.0,78.7289,78.9484,78.7189,78.9484,18513.0
2025-04-29 13:40:00,79.14,79.6,79.13,79.56,88493.0,78.9684,79.4274,78.9584,79.3875,88493.0
2025-04-29 13:50:00,79.56,79.61,79.4,79.5,33968.0,79.3875,79.4374,79.2278,79.3276,33968.0
2025-04-29 14:00:00,79.47,79.7,79.46,79.54,15155.0,79.2977,79.5272,79.2877,79.3675,15155.0
2025-04-29 14:10:00,79.51,79.64,79.42,79.48,32543.0,79.3376,79.4673,79.2478,79.3077,32543.0
2025-04-29 14:20:00,79.51,79.62,79.34,79.56,18539.0,79.3376,79.4474,79.168,79.3875,18539.0
2025-04-29 14:30:00,79.54,79.66,79.4,79.62,17315.0,79.3675,79.4873,79.2278,79.4474,17315.0
2025-04-29 14:40:00,79.61,79.64,79.44,79.54,9571.0,79.4374,79.4673,79.2677,79.3675,9571.0
2025-04-29 14:50:00,79.45,79.53,79.33,79.37,17001.0,79.2777,79.3575,79.158,79.1979,17001.0
2025-04-29 15:00:00,79.39,79.64,79.36,79.48,50505.0,79.2179,79.4673,79.1879,79.3077,50505.0
2025-04-29 15:10:00,79.52,79.58,79.39,79.43,28545.0,79.3476,79.4074,79.2179,79.2578,28545.0
2025-04-29 15:20:00,79.42,79.59,79.38,79.43,25314.0,79.2478,79.4174,79.2079,79.2578,25314.0
2025-04-29 15:30:00,79.52,79.52,79.34,79.43,22786.0,79.3476,79.3476,79.168,79.2578,22786.0
2025-04-29 15:40:00,79.41,79.57,79.24,79.57,46979.0,79.2378,79.3975,79.0682,79.3975,46979.0
2025-04-29 15:50:00,79.58,79.64,79.29,79.35,99450.0,79.4074,79.4673,79.1181,79.1779,99450.0
2025-04-30 09:30:00,77.43,77.43,76.46,76.51,168665.0,77.2621,77.2621,76.2942,76.3441,168665.0
2025-04-30 09:40:00,76.55,76.55,76.03,76.49,109154.0,76.384,76.384,75.8651,76.3241,109154.0
2025-04-30 09:50:00,76.45,76.47,75.7,75.83,93623.0,76.2842,76.3042,75.5359,75.6656,93623.0
2025-04-30 10:00:00,75.79,76.44,75.71,76.42,65937.0,75.6257,76.2742,75.5458,76.2543,65937.0
2025-04-30 10:10:00,76.42,76.81,76.29,76.79,87062.0,76.2543,76.6434,76.1246,76.6235,87062.0
2025-04-30 10:20:00,76.77,77.12,76.67,77.07,44745.0,76.6035,76.9528,76.5038,76.9029,44745.0
2025-04-30 10:30:00,77.09,77.31,76.86,77.07,49041.0,76.9228,77.1424,76.6933,76.9029,49041.0
2025-04-30 10:40:00,77.05,77.29,76.8,77.17,37111.0,76.8829,77.1224,76.6335,77.0027,37111.0
2025-04-30 10:50:00,77.2,77.41,76.93,77.24,33138.0,77.0326,77.2421,76.7632,77.0725,33138.0
2025-04-30 11:00:00,77.28,77.77,77.26,77.7,54190.0,77.1124,77.6014,77.0925,77.5315,54190.0
2025-04-30 11:10:00,77.71,77.86,77.67,77.82,23239.0,77.5415,77.6912,77.5016,77.6513,23239.0
2025-04-30 11:20:00,77.8,78.03,77.65,77.84,39133.0,77.6313,77.8608,77.4816,77.6712,39133.0
2025-04-30 11:30:00,77.85,78.01,77.75,77.91,23092.0,77.6812,77.8408,77.5814,77.7411,23092.0
2025-04-30 11:40:00,77.86,78.09,77.81,78.0,61885.0,77.6912,77.9207,77.6413,77.8309,61885.0
2025-04-30 11:50:00,77.99,78.07,77.75,77.99,19478.0,77.8209,77.9007,77.5814,77.8209,19478.0
2025-04-30 12:00:00,78.04,78.21,77.91,78.04,22695.0,77.8708,78.0404,77.7411,77.8708,22695.0
2025-04-30 12:10:00,77.99,78.02,77.78,77.91,20819.0,77.8209,77.8508,77.6113,77.7411,20819.0
2025-04-30 12:20:00,77.81,77.81,77.51,77.59,124339.0,77.6413,77.6413,77.3419,77.4218,124339.0
2025-04-30 12:30:00,77.58,77.89,77.42,77.88,23170.0,77.4118,77.7211,77.2521,77.7111,23170.0
2025-04-30 12:40:00,77.9,77.99,77.77,77.8,59458.0,77.7311,77.8209,77.6014,77.6313,59458.0
2025-04-30 12:50:00,77.93,78.05,77.88,78.02,6700.0,77.761,77.8808,77.7111,77.8508,6700.0
2025-04-30 13:00:00,78.02,78.09,77.67,77.71,38949.0,77.8508,77.9207,77.5016,77.5415,38949.0
2025-04-30 13:10:00,77.65,77.83,77.32,77.75,52753.0,77.4816,77.6612,77.1523,77.5814,52753.0
2025-04-30 13:20:00,77.79,78.16,77.73,78.15,31418.0,77.6213,77.9905,77.5615,77.9805,31418.0
2025-04-30 13:30:00,78.12,78.45,78.1,78.27,40168.0,77.9506,78.2799,77.9306,78.1003,40168.0
2025-04-30 13:40:00,78.26,78.42,78.23,78.31,20706.0,78.0903,78.25,78.0604,78.1402,20706.0
2025-04-30 13:50:00,78.32,78.44,78.25,78.28,14614.0,78.1502,78.2699,78.0803,78.1103,14614.0
2025-04-30 14:00:00,78.23,78.99,78.13,78.45,120036.0,78.0604,78.8187,77.9606,78.2799,120036.0
2025-04-30 14:10:00,78.45,78.81,78.45,78.59,15361.0,78.2799,78.6391,78.2799,78.4196,15361.0
2025-04-30 14:20:00,78.67,78.67,78.09,78.27,70079.0,78.4994,78.4994,77.9207,78.1003,70079.0
2025-04-30 14:30:00,78.34,78.44,77.98,78.01,19378.0,78.1701,78.2699,77.8109,77.8408,19378.0
2025-04-30 14:40:00,78.06,78.4,77.88,78.32,42926.0,77.8907,78.23,77.7111,78.1502,42926.0
2025-04-30 14:50:00,78.29,78.39,78.01,78.01,39611.0,78.1202,78.22,77.8408,77.8408,39611.0
2025-04-30 15:00:00,78.04,78.26,78.04,78.21,5756.0,77.8708,78.0903,77.8708,78.0404,5756.0
2025-04-30 15:10:00,78.2,78.4,78.14,78.25,23263.0,78.0304,78.23,77.9706,78.0803,23263.0
2025-04-30 15:20:00,78.28,78.42,78.03,78.08,49184.0,78.1103,78.25,77.8608,77.9107,49184.0
2025-04-30 15:30:00,78.13,78.22,77.97,78.12,45724.0,77.9606,78.0504,77.8009,77.9506,45724.0
2025-04-30 15:40:00,78.11,78.99,78.11,78.94,41736.0,77.9406,78.8187,77.9406,78.7688,41736.0
2025-04-30 15:50:00,78.98,79.99,78.9,79.37,405698.0,78.8087,79.8166,78.7289,79.1979,405698.0
2025-05-01 09:30:00,81.1,81.25,80.72,80.89,205753.0,80.9241,81.0738,80.545,80.7146,205753.0
2025-05-01 09:40:00,80.89,81.26,80.79,81.19,98984.0,80.7146,81.0838,80.6148,81.0139,98984.0
2025-05-01 09:50:00,81.2,81.37,80.58,80.72,83864.0,81.0239,81.1936,80.4053,80.545,83864.0
2025-05-01 10:00:00,80.7,81.3,80.67,80.96,88454.0,80.525,81.1237,80.4951,80.7844,88454.0
2025-05-01 10:10:00,80.95,81.31,80.84,81.17,37986.0,80.7745,81.1337,80.6647,80.994,37986.0
2025-05-01 10:20:00,81.2,81.62,81.19,81.58,53458.0,81.0239,81.443,81.0139,81.4031,53458.0
2025-05-01 10:30:00,81.58,81.74,81.33,81.73,46427.0,81.4031,81.5628,81.1536,81.5528,46427.0
2025-05-01 10:40:00,81.75,81.81,81.61,81.79,48968.0,81.5727,81.6326,81.433,81.6126,48968.0
2025-05-01 10:50:00,81.78,81.97,81.69,81.96,30748.0,81.6027,81.7923,81.5129,81.7823,30748.0
2025-05-01 11:00:00,81.97,81.98,81.77,81.94,33508.0,81.7923,81.8022,81.5927,81.7623,33508.0
2025-05-01 11:10:00,81.95,82.17,81.93,82.09,102864.0,81.7723,81.9918,81.7523,81.912,102864.0
2025-05-01 11:20:00,82.1,82.1,81.9,81.92,25121.0,81.922,81.922,81.7224,81.7424,25121.0
2025-05-01 11:30:00,81.9,81.9,81.72,81.76,67838.0,81.7224,81.7224,81.5428,81.5827,67838.0
2025-05-01 11:40:00,81.79,81.79,81.49,81.53,21434.0,81.6126,81.6126,81.3133,81.3532,21434.0
2025-05-01 11:50:00,81.5,81.53,80.9,81.09,103995.0,81.3233,81.3532,80.7246,80.9142,103995.0
2025-05-01 12:00:00,81.11,81.35,80.99,81.35,36468.0,80.9341,81.1736,80.8144,81.1736,36468.0
2025-05-01 12:10:00,81.33,81.33,80.73,80.92,32026.0,81.1536,81.1536,80.5549,80.7445,32026.0
2025-05-01 12:20:00,80.94,81.18,80.81,81.05,40963.0,80.7645,81.004,80.6348,80.8743,40963.0
2025-05-01 12:30:00,81.06,81.26,81.03,81.17,36067.0,80.8842,81.0838,80.8543,80.994,36067.0
2025-05-01 12:40:00,81.18,81.18,80.82,80.87,28609.0,81.004,81.004,80.6448,80.6946,28609.0
2025-05-01 12:50:00,80.88,81.04,80.75,80.87,30773.0,80.7046,80.8643,80.5749,80.6946,30773.0
2025-05-01 13:00:00,80.9,81.41,80.89,81.39,38208.0,80.7246,81.2335,80.7146,81.2135,38208.0
2025-05-01 13:10:00,81.38,81.55,81.36,81.51,20829.0,81.2035,81.3732,81.1836,81.3333,20829.0
2025-05-01 13:20:00,81.51,81.54,81.26,81.38,15406.0,81.3333,81.3632,81.0838,81.2035,15406.0
2025-05-01 13:30:00,81.37,81.46,81.32,81.32,9120.0,81.1936,81.2834,81.1437,81.1437,9120.0
2025-05-01 13:40:00,81.31,81.31,81.0,81.2,30184.0,81.1337,81.1337,80.8244,81.0239,30184.0
2025-05-01 13:50:00,81.19,81.26,81.06,81.18,30666.0,81.0139,81.0838,80.8842,81.004,30666.0
2025-05-01 14:00:00,81.15,81.55,81.15,81.48,21780.0,80.974,81.3732,80.974,81.3033,21780.0
2025-05-01 14:10:00,81.46,81.67,81.46,81.58,34848.0,81.2834,81.4929,81.2834,81.4031,34848.0
2025-05-01 14:20:00,81.56,81.57,81.32,81.4,21246.0,81.3831,81.3931,81.1437,81.2235,21246.0
2025-05-01 14:30:00,81.53,81.62,81.5,81.55,19980.0,81.3532,81.443,81.3233,81.3732,19980.0
2025-05-01 14:40:00,81.58,81.76,81.5,81.66,32757.0,81.4031,81.5827,81.3233,81.4829,32757.0
2025-05-01 14:50:00,81.6,81.61,81.46,81.46,10114.0,81.4231,81.433,81.2834,81.2834,10114.0
2025-05-01 15:00:00,81.5,81.57,81.36,81.37,11067.0,81.3233,81.3931,81.1836,81.1936,11067.0
2025-05-01 15:10:00,81.37,81.51,81.25,81.48,24446.0,81.1936,81.3333,81.0738,81.3033,24446.0
2025-05-01 15:20:00,81.48,81.59,81.45,81.57,29022.0,81.3033,81.4131,81.2734,81.3931,29022.0
2025-05-01 15:30:00,81.58,81.61,81.38,81.38,34674.0,81.4031,81.433,81.2035,81.2035,34674.0
2025-05-01 15:40:00,81.38,81.63,81.31,81.63,31102.0,81.2035,81.453,81.1337,81.453,31102.0
2025-05-01 15:50:00,81.64,81.68,80.38,80.52,157014.0,81.463,81.5029,80.2057,80.3454,157014.0
2025-05-02 09:30:00,82.34,82.54,82.06,82.39,194009.0,82.1615,82.361,81.8821,82.2113,194009.0
2025-05-02 09:40:00,82.38,82.45,81.95,82.0,71676.0,82.2014,82.2712,81.7723,81.8222,71676.0
2025-05-02 09:50:00,81.99,82.1,81.63,82.01,98832.0,81.8122,81.922,81.453,81.8322,98832.0
2025-05-02 10:00:00,82.04,82.38,81.93,82.35,65807.0,81.8621,82.2014,81.7523,82.1714,65807.0
2025-05-02 10:10:00,82.32,82.64,82.26,82.5,53005.0,82.1415,82.4608,82.0816,82.3211,53005.0
2025-05-02 10:20:00,82.48,82.78,82.3,82.78,77444.0,82.3012,82.6005,82.1215,82.6005,77444.0
2025-05-02 10:30:00,82.78,82.78,82.45,82.64,40661.0,82.6005,82.6005,82.2712,82.4608,40661.0
2025-05-02 10:40:00,82.67,82.68,82.39,82.51,21026.0,82.4907,82.5007,82.2113,82.3311,21026.0
2025-05-02 10:50:00,82.52,82.64,82.34,82.64,19354.0,82.3411,82.4608,82.1615,82.4608,19354.0
2025-05-02 11:00:00,82.63,82.71,82.5,82.52,37242.0,82.4508,82.5307,82.3211,82.3411,37242.0
2025-05-02 11:10:00,82.51,82.72,82.5,82.59,36176.0,82.3311,82.5406,82.3211,82.4109,36176.0
2025-05-02 11:20:00,82.58,82.59,82.27,82.28,26712.0,82.4009,82.4109,82.0916,82.1016,26712.0
2025-05-02 11:30:00,82.32,82.62,82.24,82.59,27196.0,82.1415,82.4408,82.0617,82.4109,27196.0
2025-05-02 11:40:00,82.64,82.75,82.61,82.72,18383.0,82.4608,82.5706,82.4309,82.5406,18383.0
2025-05-02 11:50:00,82.72,82.8,82.58,82.76,29555.0,82.5406,82.6205,82.4009,82.5805,29555.0
2025-05-02 12:00:00,82.76,83.23,82.74,83.05,142895.0,82.5805,83.0495,82.5606,82.8699,142895.0
2025-05-02 12:10:00,83.02,83.25,82.96,83.21,33911.0,82.84,83.0695,82.7801,83.0296,33911.0
2025-05-02 12:20:00,83.22,83.22,83.05,83.07,12556.0,83.0395,83.0395,82.8699,82.8899,12556.0
2025-05-02 12:30:00,83.04,83.28,83.03,83.26,22695.0,82.8599,83.0994,82.85,83.0795,22695.0
2025-05-02 12:40:00,83.25,83.25,83.12,83.19,6943.0,83.0695,83.0695,82.9398,83.0096,6943.0
2025-05-02 12:50:00,83.18,83.2,83.07,83.12,17267.0,82.9996,83.0196,82.8899,82.9398,17267.0
2025-05-02 13:00:00,83.13,83.2,82.96,82.97,24494.0,82.9497,83.0196,82.7801,82.7901,24494.0
2025-05-02 13:10:00,82.94,82.99,82.83,82.89,19820.0,82.7602,82.81,82.6504,82.7103,19820.0
2025-05-02 13:20:00,82.94,83.06,82.78,82.91,15608.0,82.7602,82.8799,82.6005,82.7302,15608.0
2025-05-02 13:30:00,82.95,82.98,82.87,82.98,8586.0,82.7701,82.8001,82.6903,82.8001,8586.0
2025-05-02 13:40:00,82.98,83.14,82.88,83.02,18535.0,82.8001,82.9597,82.7003,82.84,18535.0
2025-05-02 13:50:00,83.0,83.1,82.95,83.05,41006.0,82.82,82.9198,82.7701,82.8699,41006.0
2025-05-02 14:00:00,83.05,83.2,83.04,83.18,23968.0,82.8699,83.0196,82.8599,82.9996,23968.0
2025-05-02 14:10:00,83.17,83.24,83.17,83.2,25306.0,82.9897,83.0595,82.9897,83.0196,25306.0
2025-05-02 14:20:00,83.19,83.22,83.12,83.2,15333.0,83.0096,83.0395,82.9398,83.0196,15333.0
2025-05-02 14:30:00,83.2,83.37,83.19,83.29,19318.0,83.0196,83.1892,83.0096,83.1094,19318.0
2025-05-02 14:40:00,83.28,83.33,82.89,82.89,30515.0,83.0994,83.1493,82.7103,82.7103,30515.0
2025-05-02 14:50:00,82.96,83.1,82.84,83.0,28216.0,82.7801,82.9198,82.6604,82.82,28216.0
2025-05-02 15:00:00,82.99,83.0,82.8,82.97,18856.0,82.81,82.82,82.6205,82.7901,18856.0
2025-05-02 15:10:00,82.96,83.11,82.78,83.08,42791.0,82.7801,82.9298,82.6005,82.8999,42791.0
2025-05-02 15:20:00,83.08,83.23,83.07,83.15,52824.0,82.8999,83.0495,82.8899,82.9697,52824.0
2025-05-02 15:30:00,83.15,83.18,82.98,83.14,27968.0,82.9697,82.9996,82.8001,82.9597,27968.0
2025-05-02 15:40:00,83.16,83.21,82.7,82.75,34033.0,82.9797,83.0296,82.5207,82.5706,34033.0
2025-05-02 15:50:00,82.75,83.12,82.73,82.86,202651.0,82.5706,82.9398,82.5506,82.6803,202651.0
2025-05-05 09:30:00,81.67,81.85,81.52,81.66,116559.0,81.4929,81.6725,81.3432,81.4829,116559.0
2025-05-05 09:40:00,81.67,81.77,81.46,81.75,207250.0,81.4929,81.5927,81.2834,81.5727,207250.0
2025-05-05 09:50:00,81.69,81.88,81.42,81.82,39529.0,81.5129,81.7025,81.2435,81.6426,39529.0
2025-05-05 10:00:00,81.81,82.14,81.63,81.92,104709.0,81.6326,81.9619,81.453,81.7424,104709.0
2025-05-05 10:10:00,81.89,82.12,81.82,82.02,64037.0,81.7124,81.9419,81.6426,81.8421,64037.0
2025-05-05 10:20:00,82.09,82.1,81.87,82.01,28447.0,81.912,81.922,81.6925,81.8322,28447.0
2025-05-05 10:30:00,81.99,82.2,81.79,82.16,53398.0,81.8122,82.0218,81.6126,81.9818,53398.0
2025-05-05 10:40:00,82.08,82.3,82.08,82.26,40480.0,81.902,82.1215,81.902,82.0816,40480.0
2025-05-05 10:50:00,82.25,82.43,82.18,82.37,29504.0,82.0717,82.2513,82.0018,82.1914,29504.0
2025-05-05 11:00:00,82.4,82.42,82.26,82.36,12263.0,82.2213,82.2413,82.0816,82.1814,12263.0
2025-05-05 11:10:00,82.28,82.36,82.21,82.34,13000.0,82.1016,82.1814,82.0317,82.1615,13000.0
2025-05-05 11:20:00,82.35,82.47,82.23,82.28,42718.0,82.1714,82.2912,82.0517,82.1016,42718.0
2025-05-05 11:30:00,82.32,82.39,82.06,82.08,17661.0,82.1415,82.2113,81.8821,81.902,17661.0
2025-05-05 11:40:00,82.08,82.33,82.07,82.24,7744.0,81.902,82.1515,81.892,82.0617,7744.0
2025-05-05 11:50:00,82.25,82.41,82.24,82.38,14247.0,82.0717,82.2313,82.0617,82.2014,14247.0
2025-05-05 12:00:00,82.39,82.6,82.32,82.47,17941.0,82.2113,82.4209,82.1415,82.2912,17941.0
2025-05-05 12:10:00,82.48,82.58,82.46,82.53,8298.0,82.3012,82.4009,82.2812,82.351,8298.0
2025-05-05 12:20:00,82.55,82.64,82.5,82.6,17785.0,82.371,82.4608,82.3211,82.4209,17785.0
2025-05-05 12:30:00,82.55,82.56,82.47,82.56,2110.0,82.371,82.381,82.2912,82.381,2110.0
2025-05-05 12:40:00,82.58,82.64,82.56,82.61,8092.0,82.4009,82.4608,82.381,82.4309,8092.0
2025-05-05 12:50:00,82.65,82.66,82.55,82.56,9157.0,82.4708,82.4808,82.371,82.381,9157.0
2025-05-05 13:00:00,82.5,82.52,82.43,82.48,10341.0,82.3211,82.3411,82.2513,82.3012,10341.0
2025-05-05 13:10:00,82.56,82.56,82.35,82.42,29275.0,82.381,82.381,82.1714,82.2413,29275.0
2025-05-05 13:20:00,82.42,82.44,82.36,82.41,6243.0,82.2413,82.2612,82.1814,82.2313,6243.0
2025-05-05 13:30:00,82.42,82.6,82.42,82.56,15790.0,82.2413,82.4209,82.2413,82.381,15790.0
2025-05-05 13:40:00,82.57,82.65,82.54,82.64,11352.0,82.391,82.4708,82.361,82.4608,11352.0
2025-05-05 13:50:00,82.63,82.69,82.58,82.58,8847.0,82.4508,82.5107,82.4009,82.4009,8847.0
2025-05-05 14:00:00,82.59,82.74,82.55,82.7,12120.0,82.4109,82.5606,82.371,82.5207,12120.0
2025-05-05 14:10:00,82.71,82.77,82.69,82.69,5248.0,82.5307,82.5905,82.5107,82.5107,5248.0
2025-05-05 14:20:00,82.69,82.78,82.68,82.72,9628.0,82.5107,82.6005,82.5007,82.5406,9628.0
2025-05-05 14:30:00,82.72,82.82,82.7,82.82,10566.0,82.5406,82.6404,82.5207,82.6404,10566.0
2025-05-05 14:40:00,82.81,82.86,82.75,82.79,18230.0,82.6304,82.6803,82.5706,82.6105,18230.0
2025-05-05 14:50:00,82.79,82.8,82.59,82.61,20178.0,82.6105,82.6205,82.4109,82.4309,20178.0
2025-05-05 15:00:00,82.53,82.62,82.43,82.47,20827.0,82.351,82.4408,82.2513,82.2912,20827.0
2025-05-05 15:10:00,82.46,82.55,82.41,82.5,23834.0,82.2812,82.371,82.2313,82.3211,23834.0
2025-05-05 15:20:00,82.43,82.47,82.26,82.31,23465.0,82.2513,82.2912,82.0816,82.1315,23465.0
2025-05-05 15:30:00,82.28,82.48,82.28,82.37,8722.0,82.1016,82.3012,82.1016,82.1914,8722.0
2025-05-05 15:40:00,82.39,82.42,82.03,82.12,31644.0,82.2113,82.2413,81.8521,81.9419,31644.0
2025-05-05 15:50:00,82.12,82.24,81.82,81.95,123844.0,81.9419,82.0617,81.6426,81.7723,123844.0
2025-05-06 09:30:00,80.32,80.79,80.22,80.78,113005.0,80.1458,80.6148,80.0461,80.6048,113005.0
2025-05-06 09:40:00,80.76,80.78,80.31,80.31,128539.0,80.5849,80.6048,80.1359,80.1359,128539.0
2025-05-06 09:50:00,80.3,80.3,80.03,80.16,73856.0,80.1259,80.1259,79.8565,79.9862,73856.0
2025-05-06 10:00:00,80.12,80.51,80.07,80.51,42296.0,79.9463,80.3354,79.8964,80.3354,42296.0
2025-05-06 10:10:00,80.49,80.88,80.47,80.87,35367.0,80.3155,80.7046,80.2955,80.6946,35367.0
2025-05-06 10:20:00,80.92,81.14,80.91,81.09,45787.0,80.7445,80.9641,80.7346,80.9142,45787.0
2025-05-06 10:30:00,81.09,81.26,81.01,81.13,35117.0,80.9142,81.0838,80.8343,80.9541,35117.0
2025-05-06 10:40:00,81.13,81.31,81.02,81.19,17109.0,80.9541,81.1337,80.8443,81.0139,17109.0
2025-05-06 10:50:00,81.17,81.21,80.99,81.12,24751.0,80.994,81.0339,80.8144,80.9441,24751.0
2025-05-06 11:00:00,81.14,81.3,81.05,81.06,19470.0,80.9641,81.1237,80.8743,80.8842,19470.0
2025-05-06 11:10:00,81.09,81.26,81.07,81.26,21453.0,80.9142,81.0838,80.8942,81.0838,21453.0
2025-05-06 11:20:00,81.26,81.44,81.23,81.39,18964.0,81.0838,81.2634,81.0539,81.2135,18964.0
2025-05-06 11:30:00,81.39,81.47,81.24,81.41,16240.0,81.2135,81.2933,81.0638,81.2335,16240.0
2025-05-06 11:40:00,81.42,81.43,81.09,81.21,15033.0,81.2435,81.2534,80.9142,81.0339,15033.0
2025-05-06 11:50:00,81.16,81.16,80.96,81.0,21529.0,80.984,80.984,80.7844,80.8244,21529.0
2025-05-06 12:00:00,81.01,81.14,80.95,80.98,7045.0,80.8343,80.9641,80.7745,80.8044,7045.0
2025-05-06 12:10:00,80.98,81.88,80.97,81.59,62004.0,80.8044,81.7025,80.7944,81.4131,62004.0
2025-05-06 12:20:00,81.59,81.59,81.0,81.1,30488.0,81.4131,81.4131,80.8244,80.9241,30488.0
2025-05-06 12:30:00,81.1,81.32,81.03,81.17,25231.0,80.9241,81.1437,80.8543,80.994,25231.0
2025-05-06 12:40:00,81.25,81.25,80.84,80.9,16636.0,81.0738,81.0738,80.6647,80.7246,16636.0
2025-05-06 12:50:00,80.89,80.89,80.68,80.68,21680.0,80.7146,80.7146,80.5051,80.5051,21680.0
2025-05-06 13:00:00,80.68,81.03,80.68,81.02,30850.0,80.5051,80.8543,80.5051,80.8443,30850.0
2025-05-06 13:10:00,80.92,81.05,80.87,81.03,15803.0,80.7445,80.8743,80.6946,80.8543,15803.0
2025-05-06 13:20:00,80.99,81.02,80.68,80.83,9006.0,80.8144,80.8443,80.5051,80.6547,9006.0
2025-05-06 13:30:00,80.85,80.91,80.68,80.68,6586.0,80.6747,80.7346,80.5051,80.5051,6586.0
2025-05-06 13:40:00,80.63,80.63,80.43,80.46,16547.0,80.4552,80.4552,80.2556,80.2855,16547.0
2025-05-06 13:50:00,80.44,80.58,80.4,80.47,8655.0,80.2656,80.4053,80.2257,80.2955,8655.0
2025-05-06 14:00:00,80.5,80.82,80.5,80.68,41732.0,80.3254,80.6448,80.3254,80.5051,41732.0
2025-05-06 14:10:00,80.66,80.83,80.58,80.83,13337.0,80.4851,80.6547,80.4053,80.6547,13337.0
2025-05-06 14:20:00,80.85,81.05,80.8,81.03,21593.0,80.6747,80.8743,80.6248,80.8543,21593.0
2025-05-06 14:30:00,81.04,81.08,80.94,81.03,7415.0,80.8643,80.9042,80.7645,80.8543,7415.0
2025-05-06 14:40:00,81.04,81.13,80.96,81.04,15615.0,80.8643,80.9541,80.7844,80.8643,15615.0
2025-05-06 14:50:00,81.02,81.22,80.92,81.22,16750.0,80.8443,81.0439,80.7445,81.0439,16750.0
2025-05-06 15:00:00,81.22,81.22,80.92,80.97,29241.0,81.0439,81.0439,80.7445,80.7944,29241.0
2025-05-06 15:10:00,80.98,81.13,80.86,81.0,17369.0,80.8044,80.9541,80.6847,80.8244,17369.0
2025-05-06 15:20:00,80.99,81.17,80.93,81.14,11824.0,80.8144,80.994,80.7545,80.9641,11824.0
2025-05-06 15:30:00,81.13,81.28,81.08,81.11,26163.0,80.9541,81.1038,80.9042,80.9341,26163.0
2025-05-06 15:40:00,81.09,81.3,81.09,81.21,25670.0,80.9142,81.1237,80.9142,81.0339,25670.0
2025-05-06 15:50:00,81.18,81.24,80.53,80.55,143587.0,81.004,81.0638,80.3554,80.3753,143587.0
2025-05-07 09:30:00,80.94,81.09,80.76,80.91,71427.0,80.7645,80.9142,80.5849,80.7346,71427.0
2025-05-07 09:40:00,80.92,81.25,80.81,80.9,160099.0,80.7445,81.0738,80.6348,80.7246,160099.0
2025-05-07 09:50:00,80.88,81.35,80.88,81.3,46680.0,80.7046,81.1736,80.7046,81.1237,46680.0
2025-05-07 10:00:00,81.25,81.39,81.22,81.36,29044.0,81.0738,81.2135,81.0439,81.1836,29044.0
2025-05-07 10:10:00,81.37,81.4,81.22,81.3,18165.0,81.1936,81.2235,81.0439,81.1237,18165.0
2025-05-07 10:20:00,81.33,81.45,81.19,81.41,15754.0,81.1536,81.2734,81.0139,81.2335,15754.0
2025-05-07 10:30:00,81.42,81.46,81.31,81.37,8567.0,81.2435,81.2834,81.1337,81.1936,8567.0
2025-05-07 10:40:00,81.4,81.42,81.15,81.16,17706.0,81.2235,81.2435,80.974,80.984,17706.0
2025-05-07 10:50:00,81.16,81.19,80.61,80.77,39887.0,80.984,81.0139,80.4352,80.5949,39887.0
2025-05-07 11:00:00,80.77,80.77,80.5,80.67,45517.0,80.5949,80.5949,80.3254,80.4951,45517.0
2025-05-07 11:10:00,80.66,80.76,80.44,80.61,17007.0,80.4851,80.5849,80.2656,80.4352,17007.0
2025-05-07 11:20:00,80.56,80.75,80.54,80.62,10193.0,80.3853,80.5749,80.3654,80.4452,10193.0
2025-05-07 11:30:00,80.64,80.75,80.51,80.68,13353.0,80.4651,80.5749,80.3354,80.5051,13353.0
2025-05-07 11:40:00,80.72,80.93,80.52,80.57,27899.0,80.545,80.7545,80.3454,80.3953,27899.0
2025-05-07 11:50:00,80.58,80.9,80.5,80.88,17354.0,80.4053,80.7246,80.3254,80.7046,17354.0
2025-05-07 12:00:00,80.87,80.95,80.76,80.86,21195.0,80.6946,80.7745,80.5849,80.6847,21195.0
2025-05-07 12:10:00,80.87,80.99,80.81,80.99,26280.0,80.6946,80.8144,80.6348,80.8144,26280.0
2025-05-07 12:20:00,80.99,81.0,80.65,80.65,15116.0,80.8144,80.8244,80.4751,80.4751,15116.0
2025-05-07 12:30:00,80.66,80.87,80.64,80.86,12779.0,80.4851,80.6946,80.4651,80.6847,12779.0
2025-05-07 12:40:00,80.87,81.09,80.87,81.06,20544.0,80.6946,80.9142,80.6946,80.8842,20544.0
2025-05-07 12:50:00,81.05,81.29,81.0,81.24,47069.0,80.8743,81.1137,80.8244,81.0638,47069.0
2025-05-07 13:00:00,81.27,81.33,81.22,81.29,29354.0,81.0938,81.1536,81.0439,81.1137,29354.0
2025-05-07 13:10:00,81.31,81.41,81.29,81.32,24494.0,81.1337,81.2335,81.1137,81.1437,24494.0
2025-05-07 13:20:00,81.21,81.35,81.17,81.26,12257.0,81.0339,81.1736,80.994,81.0838,12257.0
2025-05-07 13:30:00,81.23,81.3,80.96,80.99,19434.0,81.0539,81.1237,80.7844,80.8144,19434.0
2025-05-07 13:40:00,81.02,81.08,80.92,81.05,19160.0,80.8443,80.9042,80.7445,80.8743,19160.0
2025-05-07 13:50:00,81.12,81.12,80.58,80.67,99709.0,80.9441,80.9441,80.4053,80.4951,99709.0
2025-05-07 14:00:00,80.66,81.06,79.78,79.9,108904.0,80.4851,80.8842,79.607,79.7267,108904.0
2025-05-07 14:10:00,79.9,80.2,79.78,80.1,90371.0,79.7267,80.0261,79.607,79.9263,90371.0
2025-05-07 14:20:00,80.08,80.43,80.08,80.29,51651.0,79.9064,80.2556,79.9064,80.1159,51651.0
2025-05-07 14:30:00,80.3,80.96,80.19,80.88,81188.0,80.1259,80.7844,80.0161,80.7046,81188.0
2025-05-07 14:40:00,80.89,80.99,80.12,80.31,65752.0,80.7146,80.8144,79.9463,80.1359,65752.0
2025-05-07 14:50:00,80.41,81.27,80.14,81.14,102272.0,80.2356,81.0938,79.9662,80.9641,102272.0
2025-05-07 15:00:00,81.08,81.17,80.86,81.11,40059.0,80.9042,80.994,80.6847,80.9341,40059.0
2025-05-07 15:10:00,81.09,81.12,80.7,81.02,31501.0,80.9142,80.9441,80.525,80.8443,31501.0
2025-05-07 15:20:00,81.03,81.04,80.29,80.32,39624.0,80.8543,80.8643,80.1159,80.1458,39624.0
2025-05-07 15:30:00,80.34,80.69,80.2,80.56,44923.0,80.1658,80.515,80.0261,80.3853,44923.0
2025-05-07 15:40:00,80.68,82.0,80.53,81.07,237723.0,80.5051,81.8222,80.3554,80.8942,237723.0
2025-05-07 15:50:00,81.05,81.47,80.63,81.28,257937.0,80.8743,81.2933,80.4552,81.1038,257937.0
2025-05-08 09:30:00,82.41,82.51,82.1,82.11,80011.0,82.2313,82.3311,81.922,81.932,80011.0
2025-05-08 09:40:00,82.18,82.33,81.92,81.96,64665.0,82.0018,82.1515,81.7424,81.7823,64665.0
2025-05-08 09:50:00,81.99,82.21,81.93,82.09,45238.0,81.8122,82.0317,81.7523,81.912,45238.0
2025-05-08 10:00:00,82.04,82.27,81.82,81.86,91857.0,81.8621,82.0916,81.6426,81.6825,91857.0
2025-05-08 10:10:00,81.83,81.93,81.6,81.9,72815.0,81.6526,81.7523,81.4231,81.7224,72815.0
2025-05-08 10:20:00,81.91,82.21,81.89,82.18,69621.0,81.7324,82.0317,81.7124,82.0018,69621.0
2025-05-08 10:30:00,82.19,82.37,81.94,81.94,41466.0,82.0118,82.1914,81.7623,81.7623,41466.0
2025-05-08 10:40:00,81.92,82.06,81.79,81.84,46950.0,81.7424,81.8821,81.6126,81.6625,46950.0
2025-05-08 10:50:00,81.88,82.13,81.4,81.64,84845.0,81.7025,81.9519,81.2235,81.463,84845.0
2025-05-08 11:00:00,81.56,81.98,81.49,81.95,87249.0,81.3831,81.8022,81.3133,81.7723,87249.0
2025-05-08 11:10:00,81.95,82.24,81.94,82.2,28156.0,81.7723,82.0617,81.7623,82.0218,28156.0
2025-05-08 11:20:00,82.22,82.92,82.22,82.66,160364.0,82.0417,82.7402,82.0417,82.4808,160364.0
2025-05-08 11:30:00,82.71,82.98,82.49,82.98,66263.0,82.5307,82.8001,82.3111,82.8001,66263.0
2025-05-08 11:40:00,82.99,83.66,82.99,83.59,101540.0,82.81,83.4786,82.81,83.4087,101540.0
2025-05-08 11:50:00,83.58,83.61,83.24,83.32,69626.0,83.3988,83.4287,83.0595,83.1393,69626.0
2025-05-08 12:00:00,83.35,83.55,83.32,83.55,36963.0,83.1693,83.3688,83.1393,83.3688,36963.0
2025-05-08 12:10:00,83.56,83.7,83.37,83.62,66904.0,83.3788,83.5185,83.1892,83.4387,66904.0
2025-05-08 12:20:00,83.64,83.69,83.41,83.43,36531.0,83.4586,83.5085,83.2291,83.2491,36531.0
2025-05-08 12:30:00,83.47,83.6,83.41,83.6,24514.0,83.289,83.4187,83.2291,83.4187,24514.0
2025-05-08 12:40:00,83.61,83.78,83.55,83.78,33901.0,83.4287,83.5983,83.3688,83.5983,33901.0
2025-05-08 12:50:00,83.78,83.86,83.75,83.82,23867.0,83.5983,83.6782,83.5684,83.6382,23867.0
2025-05-08 13:00:00,83.8,83.83,83.59,83.59,25513.0,83.6183,83.6482,83.4087,83.4087,25513.0
2025-05-08 13:10:00,83.58,83.63,83.5,83.54,20446.0,83.3988,83.4487,83.3189,83.3589,20446.0
2025-05-08 13:20:00,83.51,83.66,83.45,83.5,18915.0,83.3289,83.4786,83.269,83.3189,18915.0
2025-05-08 13:30:00,83.54,83.6,83.3,83.42,26027.0,83.3589,83.4187,83.1194,83.2391,26027.0
2025-05-08 13:40:00,83.4,83.43,83.26,83.35,57731.0,83.2192,83.2491,83.0795,83.1693,57731.0
2025-05-08 13:50:00,83.34,83.44,83.1,83.13,9143.0,83.1593,83.2591,82.9198,82.9497,9143.0
2025-05-08 14:00:00,83.06,83.24,83.03,83.23,35929.0,82.8799,83.0595,82.85,83.0495,35929.0
2025-05-08 14:10:00,83.27,83.39,83.16,83.34,18949.0,83.0894,83.2092,82.9797,83.1593,18949.0
2025-05-08 14:20:00,83.39,83.39,83.19,83.2,37647.0,83.2092,83.2092,83.0096,83.0196,37647.0
2025-05-08 14:30:00,83.24,83.5,83.23,83.42,17436.0,83.0595,83.3189,83.0495,83.2391,17436.0
2025-05-08 14:40:00,83.43,83.53,83.41,83.44,28901.0,83.2491,83.3489,83.2291,83.2591,28901.0
2025-05-08 14:50:00,83.39,83.45,83.29,83.31,28664.0,83.2092,83.269,83.1094,83.1294,28664.0
2025-05-08 15:00:00,83.29,83.31,83.12,83.17,61189.0,83.1094,83.1294,82.9398,82.9897,61189.0
2025-05-08 15:10:00,83.15,83.27,83.09,83.27,28272.0,82.9697,83.0894,82.9098,83.0894,28272.0
2025-05-08 15:20:00,83.3,83.59,83.28,83.48,93814.0,83.1194,83.4087,83.0994,83.299,93814.0
2025-05-08 15:30:00,83.49,83.51,83.16,83.17,49235.0,83.309,83.3289,82.9797,82.9897,49235.0
2025-05-08 15:40:00,83.15,83.17,82.82,82.9,71966.0,82.9697,82.9897,82.6404,82.7202,71966.0
2025-05-08 15:50:00,82.87,82.93,82.19,82.31,178332.0,82.6903,82.7502,82.0118,82.1315,178332.0
2025-05-09 09:30:00,82.73,83.03,82.73,82.89,106271.0,82.5506,82.85,82.5506,82.7103,106271.0
2025-05-09 09:40:00,82.89,82.89,82.62,82.71,82021.0,82.7103,82.7103,82.4408,82.5307,82021.0
2025-05-09 09:50:00,82.73,82.91,82.54,82.86,49043.0,82.5506,82.7302,82.361,82.6803,49043.0
2025-05-09 10:00:00,82.89,82.96,82.75,82.94,38101.0,82.7103,82.7801,82.5706,82.7602,38101.0
2025-05-09 10:10:00,82.92,82.94,82.51,82.52,31562.0,82.7402,82.7602,82.3311,82.3411,31562.0
2025-05-09 10:20:00,82.5,82.54,81.95,82.13,57377.0,82.3211,82.361,81.7723,81.9519,57377.0
2025-05-09 10:30:00,82.12,82.2,81.65,81.8,90681.0,81.9419,82.0218,81.473,81.6226,90681.0
2025-05-09 10:40:00,81.78,82.11,81.7,82.09,45863.0,81.6027,81.932,81.5228,81.912,45863.0
2025-05-09 10:50:00,82.08,82.23,81.89,82.13,52821.0,81.902,82.0517,81.7124,81.9519,52821.0
2025-05-09 11:00:00,82.15,82.37,82.1,82.35,32942.0,81.9719,82.1914,81.922,82.1714,32942.0
2025-05-09 11:10:00,82.35,82.35,82.12,82.25,31358.0,82.1714,82.1714,81.9419,82.0717,31358.0
2025-05-09 11:20:00,82.25,82.25,82.0,82.17,29604.0,82.0717,82.0717,81.8222,81.9918,29604.0
2025-05-09 11:30:00,82.14,82.31,81.97,82.16,41134.0,81.9619,82.1315,81.7923,81.9818,41134.0
2025-05-09 11:40:00,82.07,82.31,82.07,82.23,39817.0,81.892,82.1315,81.892,82.0517,39817.0
2025-05-09 11:50:00,82.25,82.45,82.24,82.45,23611.0,82.0717,82.2712,82.0617,82.2712,23611.0
2025-05-09 12:00:00,82.39,82.42,82.0,82.01,26809.0,82.2113,82.2413,81.8222,81.8322,26809.0
2025-05-09 12:10:00,82.03,82.14,81.85,82.06,23304.0,81.8521,81.9619,81.6725,81.8821,23304.0
2025-05-09 12:20:00,82.07,82.13,81.96,81.96,4937.0,81.892,81.9519,81.7823,81.7823,4937.0
2025-05-09 12:30:00,81.92,82.15,81.9,82.0,17385.0,81.7424,81.9719,81.7224,81.8222,17385.0
2025-05-09 12:40:00,82.0,82.05,81.76,81.76,11420.0,81.8222,81.8721,81.5827,81.5827,11420.0
2025-05-09 12:50:00,81.8,81.99,81.78,81.82,8243.0,81.6226,81.8122,81.6027,81.6426,8243.0
2025-05-09 13:00:00,81.8,81.93,81.72,81.93,8535.0,81.6226,81.7523,81.5428,81.7523,8535.0
2025-05-09 13:10:00,81.92,82.05,81.82,82.05,6611.0,81.7424,81.8721,81.6426,81.8721,6611.0
2025-05-09 13:20:00,82.01,82.12,81.67,82.02,51870.0,81.8322,81.9419,81.4929,81.8421,51870.0
2025-05-09 13:30:00,82.0,82.08,81.88,82.07,7330.0,81.8222,81.902,81.7025,81.892,7330.0
2025-05-09 13:40:00,82.08,82.31,82.08,82.31,63342.0,81.902,82.1315,81.902,82.1315,63342.0
2025-05-09 13:50:00,82.29,82.41,82.14,82.32,47106.0,82.1116,82.2313,81.9619,82.1415,47106.0
2025-05-09 14:00:00,82.35,82.37,82.2,82.25,18041.0,82.1714,82.1914,82.0218,82.0717,18041.0
2025-05-09 14:10:00,82.2,82.28,82.03,82.1,13082.0,82.0218,82.1016,81.8521,81.922,13082.0
2025-05-09 14:20:00,82.11,82.19,82.08,82.08,3870.0,81.932,82.0118,81.902,81.902,3870.0
2025-05-09 14:30:00,82.09,82.23,82.09,82.12,11611.0,81.912,82.0517,81.912,81.9419,11611.0
2025-05-09 14:40:00,82.19,82.28,82.15,82.26,6149.0,82.0118,82.1016,81.9719,82.0816,6149.0
2025-05-09 14:50:00,82.3,82.32,82.22,82.26,14316.0,82.1215,82.1415,82.0417,82.0816,14316.0
2025-05-09 15:00:00,82.26,82.54,82.24,82.5,63101.0,82.0816,82.361,82.0617,82.3211,63101.0
2025-05-09 15:10:00,82.51,82.55,82.32,82.43,56159.0,82.3311,82.371,82.1415,82.2513,56159.0
2025-05-09 15:20:00,82.45,82.45,82.24,82.27,10603.0,82.2712,82.2712,82.0617,82.0916,10603.0
2025-05-09 15:30:00,82.25,82.34,82.06,82.21,26551.0,82.0717,82.1615,81.8821,82.0317,26551.0
2025-05-09 15:40:00,82.22,82.26,82.05,82.13,23331.0,82.0417,82.0816,81.8721,81.9519,23331.0
2025-05-09 15:50:00,82.16,82.32,82.04,82.08,147800.0,81.9818,82.1415,81.8621,81.902,147800.0
2025-05-12 09:30:00,87.08,87.13,86.33,86.36,303051.0,86.8912,86.9411,86.1428,86.1727,303051.0
2025-05-12 09:40:00,86.42,86.48,86.16,86.39,140882.0,86.2326,86.2925,85.9732,86.2027,140882.0
2025-05-12 09:50:00,86.4,86.72,86.25,86.28,75086.0,86.2127,86.532,86.063,86.0929,75086.0
2025-05-12 10:00:00,86.29,86.54,86.25,86.37,63137.0,86.1029,86.3523,86.063,86.1827,63137.0
2025-05-12 10:10:00,86.35,86.78,86.34,86.61,45676.0,86.1628,86.5918,86.1528,86.4222,45676.0
2025-05-12 10:20:00,86.63,86.65,86.03,86.11,66997.0,86.4422,86.4621,85.8435,85.9233,66997.0
2025-05-12 10:30:00,86.01,86.14,85.79,86.13,67717.0,85.8235,85.9532,85.604,85.9432,67717.0
2025-05-12 10:40:00,86.14,86.53,86.1,86.5,81908.0,85.9532,86.3424,85.9133,86.3124,81908.0
2025-05-12 10:50:00,86.5,86.69,86.34,86.37,46774.0,86.3124,86.502,86.1528,86.1827,46774.0
2025-05-12 11:00:00,86.34,86.55,86.33,86.37,28013.0,86.1528,86.3623,86.1428,86.1827,28013.0
2025-05-12 11:10:00,86.37,86.52,86.35,86.47,20164.0,86.1827,86.3324,86.1628,86.2825,20164.0
2025-05-12 11:20:00,86.42,86.42,86.11,86.29,12804.0,86.2326,86.2326,85.9233,86.1029,12804.0
2025-05-12 11:30:00,86.29,86.43,86.21,86.26,18333.0,86.1029,86.2426,86.0231,86.073,18333.0
2025-05-12 11:40:00,86.27,86.29,86.13,86.23,23173.0,86.0829,86.1029,85.9432,86.043,23173.0
2025-05-12 11:50:00,86.2,86.26,86.08,86.11,117662.0,86.0131,86.073,85.8933,85.9233,117662.0
2025-05-12 12:00:00,86.11,86.38,86.09,86.38,30692.0,85.9233,86.1927,85.9033,86.1927,30692.0
2025-05-12 12:10:00,86.37,86.43,86.29,86.32,20404.0,86.1827,86.2426,86.1029,86.1328,20404.0
2025-05-12 12:20:00,86.37,86.6,86.35,86.42,18777.0,86.1827,86.4122,86.1628,86.2326,18777.0
2025-05-12 12:30:00,86.46,86.63,86.46,86.57,24353.0,86.2725,86.4422,86.2725,86.3823,24353.0
2025-05-12 12:40:00,86.58,86.89,86.57,86.84,32884.0,86.3923,86.7016,86.3823,86.6517,32884.0
2025-05-12 12:50:00,86.86,86.98,86.83,86.96,55472.0,86.6717,86.7914,86.6417,86.7714,55472.0
2025-05-12 13:00:00,86.97,87.34,86.94,87.31,61518.0,86.7814,87.1506,86.7515,87.1207,61518.0
2025-05-12 13:10:00,87.3,87.3,87.11,87.14,31999.0,87.1107,87.1107,86.9211,86.951,31999.0
2025-05-12 13:20:00,87.11,87.11,86.95,87.0,34817.0,86.9211,86.9211,86.7615,86.8114,34817.0
2025-05-12 13:30:00,87.08,87.16,86.98,87.09,16412.0,86.8912,86.971,86.7914,86.9012,16412.0
2025-05-12 13:40:00,87.09,87.18,87.04,87.13,31696.0,86.9012,86.991,86.8513,86.9411,31696.0
2025-05-12 13:50:00,87.16,87.21,87.06,87.07,17653.0,86.971,87.0209,86.8712,86.8812,17653.0
2025-05-12 14:00:00,87.12,87.24,87.11,87.15,17642.0,86.9311,87.0508,86.9211,86.961,17642.0
2025-05-12 14:10:00,87.18,87.25,87.03,87.25,39682.0,86.991,87.0608,86.8413,87.0608,39682.0
2025-05-12 14:20:00,87.25,87.27,87.15,87.2,27010.0,87.0608,87.0808,86.961,87.0109,27010.0
2025-05-12 14:30:00,87.23,87.34,87.22,87.3,28709.0,87.0409,87.1506,87.0309,87.1107,28709.0
2025-05-12 14:40:00,87.31,87.36,87.19,87.2,25179.0,87.1207,87.1706,87.0009,87.0109,25179.0
2025-05-12 14:50:00,87.21,87.21,87.07,87.07,21664.0,87.0209,87.0209,86.8812,86.8812,21664.0
2025-05-12 15:00:00,87.06,87.26,86.98,87.23,26032.0,86.8712,87.0708,86.7914,87.0409,26032.0
2025-05-12 15:10:00,87.22,87.23,87.07,87.22,15912.0,87.0309,87.0409,86.8812,87.0309,15912.0
2025-05-12 15:20:00,87.2,87.21,87.02,87.06,37038.0,87.0109,87.0209,86.8313,86.8712,37038.0
2025-05-12 15:30:00,87.05,87.16,86.98,87.01,68766.0,86.8612,86.971,86.7914,86.8213,68766.0
2025-05-12 15:40:00,87.01,87.06,86.88,87.03,36244.0,86.8213,86.8712,86.6916,86.8413,36244.0
2025-05-12 15:50:00,87.0,87.5,87.0,87.47,244636.0,86.8114,87.3103,86.8114,87.2803,244636.0
2025-05-13 09:30:00,87.65,87.88,87.46,87.85,138130.0,87.4599,87.6894,87.2704,87.6595,138130.0
2025-05-13 09:40:00,87.87,88.01,87.76,87.85,105057.0,87.6795,87.8192,87.5697,87.6595,105057.0
2025-05-13 09:50:00,87.87,88.24,87.85,88.2,69666.0,87.6795,88.0487,87.6595,88.0087,69666.0
2025-05-13 10:00:00,88.2,88.5,88.18,88.46,81045.0,88.0087,88.3081,87.9888,88.2682,81045.0
2025-05-13 10:10:00,88.47,88.98,88.38,88.78,298374.0,88.2782,88.7871,88.1884,88.5875,298374.0
2025-05-13 10:20:00,88.79,88.9,88.65,88.65,45550.0,88.5975,88.7072,88.4578,88.4578,45550.0
2025-05-13 10:30:00,88.65,88.78,88.61,88.67,48558.0,88.4578,88.5875,88.4179,88.4777,48558.0
2025-05-13 10:40:00,88.72,88.72,88.45,88.49,61722.0,88.5276,88.5276,88.2582,88.2981,61722.0
2025-05-13 10:50:00,88.56,88.82,88.55,88.73,55197.0,88.368,88.6274,88.358,88.5376,55197.0
2025-05-13 11:00:00,88.73,88.78,88.65,88.74,34986.0,88.5376,88.5875,88.4578,88.5476,34986.0
2025-05-13 11:10:00,88.73,88.85,88.7,88.85,109094.0,88.5376,88.6573,88.5077,88.6573,109094.0
2025-05-13 11:20:00,88.85,89.03,88.76,88.94,59940.0,88.6573,88.8369,88.5675,88.7471,59940.0
2025-05-13 11:30:00,88.91,89.05,88.89,89.04,53682.0,88.7172,88.8569,88.6973,88.8469,53682.0
2025-05-13 11:40:00,89.03,89.14,88.92,88.96,27691.0,88.8369,88.9467,88.7272,88.7671,27691.0
2025-05-13 11:50:00,88.94,88.97,88.84,88.93,25852.0,88.7471,88.7771,88.6474,88.7372,25852.0
2025-05-13 12:00:00,88.91,88.91,88.7,88.77,17568.0,88.7172,88.7172,88.5077,88.5775,17568.0
2025-05-13 12:10:00,88.76,88.89,88.72,88.73,13659.0,88.5675,88.6973,88.5276,88.5376,13659.0
2025-05-13 12:20:00,88.72,88.96,88.72,88.91,14637.0,88.5276,88.7671,88.5276,88.7172,14637.0
2025-05-13 12:30:00,88.89,89.01,88.81,89.01,35768.0,88.6973,88.817,88.6174,88.817,35768.0
2025-05-13 12:40:00,89.0,89.11,88.96,89.08,23030.0,88.807,88.9168,88.7671,88.8868,23030.0
2025-05-13 12:50:00,89.06,89.08,88.99,89.01,9294.0,88.8669,88.8868,88.797,88.817,9294.0
2025-05-13 13:00:00,89.01,89.03,88.92,88.95,9943.0,88.817,88.8369,88.7272,88.7571,9943.0
2025-05-13 13:10:00,88.96,89.1,88.93,89.07,17296.0,88.7671,88.9068,88.7372,88.8769,17296.0
2025-05-13 13:20:00,89.06,89.12,89.03,89.1,25075.0,88.8669,88.9268,88.8369,88.9068,25075.0
2025-05-13 13:30:00,89.1,89.33,89.1,89.18,48587.0,88.9068,89.1363,88.9068,88.9866,48587.0
2025-05-13 13:40:00,89.19,89.24,89.13,89.2,25356.0,88.9966,89.0465,88.9367,89.0066,25356.0
2025-05-13 13:50:00,89.22,89.26,88.98,89.0,32365.0,89.0265,89.0665,88.7871,88.807,32365.0
2025-05-13 14:00:00,88.99,89.08,88.86,88.96,42113.0,88.797,88.8868,88.6673,88.7671,42113.0
2025-05-13 14:10:00,89.0,89.1,88.98,89.06,20254.0,88.807,88.9068,88.7871,88.8669,20254.0
2025-05-13 14:20:00,89.06,89.1,88.98,88.98,12712.0,88.8669,88.9068,88.7871,88.7871,12712.0
2025-05-13 14:30:00,88.98,89.03,88.94,88.98,35190.0,88.7871,88.8369,88.7471,88.7871,35190.0
2025-05-13 14:40:00,88.98,88.98,88.86,88.94,33607.0,88.7871,88.7871,88.6673,88.7471,33607.0
2025-05-13 14:50:00,88.92,89.22,88.9,89.18,111952.0,88.7272,89.0265,88.7072,88.9866,111952.0
2025-05-13 15:00:00,89.19,89.19,89.09,89.09,50516.0,88.9966,88.9966,88.8968,88.8968,50516.0
2025-05-13 15:10:00,89.09,89.29,89.09,89.2,43508.0,88.8968,89.0964,88.8968,89.0066,43508.0
2025-05-13 15:20:00,89.16,89.21,89.08,89.15,19384.0,88.9667,89.0166,88.8868,88.9567,19384.0
2025-05-13 15:30:00,89.15,89.32,89.14,89.26,54662.0,88.9567,89.1263,88.9467,89.0665,54662.0
2025-05-13 15:40:00,89.27,89.28,89.03,89.04,72625.0,89.0764,89.0864,88.8369,88.8469,72625.0
2025-05-13 15:50:00,89.12,89.16,88.62,88.63,170397.0,88.9268,88.9667,88.4278,88.4378,170397.0
2025-05-14 09:30:00,88.95,89.29,88.94,89.09,156147.0,88.7571,89.0964,88.7471,88.8968,156147.0
2025-05-14 09:40:00,89.09,89.13,88.55,88.67,83230.0,88.8968,88.9367,88.358,88.4777,83230.0
2025-05-14 09:50:00,88.69,88.86,88.54,88.86,116632.0,88.4977,88.6673,88.348,88.6673,116632.0
2025-05-14 10:00:00,88.82,88.93,88.62,88.77,46826.0,88.6274,88.7372,88.4278,88.5775,46826.0
2025-05-14 10:10:00,88.65,88.82,88.51,88.68,45101.0,88.4578,88.6274,88.3181,88.4877,45101.0
2025-05-14 10:20:00,88.64,88.85,88.61,88.85,27294.0,88.4478,88.6573,88.4179,88.6573,27294.0
2025-05-14 10:30:00,88.83,88.96,88.73,88.8,39501.0,88.6374,88.7671,88.5376,88.6074,39501.0
2025-05-14 10:40:00,88.74,88.86,88.64,88.77,151982.0,88.5476,88.6673,88.4478,88.5775,151982.0
2025-05-14 10:50:00,88.81,88.93,88.8,88.88,36406.0,88.6174,88.7372,88.6074,88.6873,36406.0
2025-05-14 11:00:00,88.86,88.87,88.33,88.56,50141.0,88.6673,88.6773,88.1385,88.368,50141.0
2025-05-14 11:10:00,88.56,88.74,88.55,88.68,53011.0,88.368,88.5476,88.358,88.4877,53011.0
2025-05-14 11:20:00,88.69,89.01,88.66,89.0,34889.0,88.4977,88.817,88.4678,88.807,34889.0
2025-05-14 11:30:00,88.95,89.09,88.94,89.04,48784.0,88.7571,88.8968,88.7471,88.8469,48784.0
2025-05-14 11:40:00,89.07,89.08,88.97,88.97,26451.0,88.8769,88.8868,88.7771,88.7771,26451.0
2025-05-14 11:50:00,88.92,89.05,88.89,88.98,25660.0,88.7272,88.8569,88.6973,88.7871,25660.0
2025-05-14 12:00:00,88.95,89.15,88.95,89.1,28085.0,88.7571,88.9567,88.7571,88.9068,28085.0
2025-05-14 12:10:00,89.09,89.12,88.95,88.95,16967.0,88.8968,88.9268,88.7571,88.7571,16967.0
2025-05-14 12:20:00,88.96,89.02,88.89,88.97,23724.0,88.7671,88.827,88.6973,88.7771,23724.0
2025-05-14 12:30:00,88.98,89.17,88.87,88.9,32356.0,88.7871,88.9766,88.6773,88.7072,32356.0
2025-05-14 12:40:00,88.85,88.91,88.75,88.81,48811.0,88.6573,88.7172,88.5576,88.6174,48811.0
2025-05-14 12:50:00,88.79,88.91,88.79,88.84,14587.0,88.5975,88.7172,88.5975,88.6474,14587.0
2025-05-14 13:00:00,88.84,88.84,88.7,88.8,73073.0,88.6474,88.6474,88.5077,88.6074,73073.0
2025-05-14 13:10:00,88.73,88.75,88.47,88.59,39726.0,88.5376,88.5576,88.2782,88.3979,39726.0
2025-05-14 13:20:00,88.54,88.55,88.25,88.49,44372.0,88.348,88.358,88.0586,88.2981,44372.0
2025-05-14 13:30:00,88.51,88.63,88.46,88.61,16039.0,88.3181,88.4378,88.2682,88.4179,16039.0
2025-05-14 13:40:00,88.64,88.73,88.55,88.64,22526.0,88.4478,88.5376,88.358,88.4478,22526.0
2025-05-14 13:50:00,88.63,88.82,88.63,88.78,20639.0,88.4378,88.6274,88.4378,88.5875,20639.0
2025-05-14 14:00:00,88.78,88.88,88.71,88.79,20765.0,88.5875,88.6873,88.5176,88.5975,20765.0
2025-05-14 14:10:00,88.8,88.85,88.67,88.84,24144.0,88.6074,88.6573,88.4777,88.6474,24144.0
2025-05-14 14:20:00,88.82,88.82,88.56,88.65,17418.0,88.6274,88.6274,88.368,88.4578,17418.0
2025-05-14 14:30:00,88.65,89.06,88.65,88.86,90727.0,88.4578,88.8669,88.4578,88.6673,90727.0
2025-05-14 14:40:00,88.87,88.95,88.81,88.87,8483.0,88.6773,88.7571,88.6174,88.6773,8483.0
2025-05-14 14:50:00,88.88,88.95,88.81,88.86,12918.0,88.6873,88.7571,88.6174,88.6673,12918.0
2025-05-14 15:00:00,88.86,88.86,88.7,88.77,28548.0,88.6673,88.6673,88.5077,88.5775,28548.0
2025-05-14 15:10:00,88.85,88.92,88.81,88.84,15759.0,88.6573,88.7272,88.6174,88.6474,15759.0
2025-05-14 15:20:00,88.83,88.84,88.54,88.69,48004.0,88.6374,88.6474,88.348,88.4977,48004.0
2025-05-14 15:30:00,88.67,88.77,88.57,88.62,25055.0,88.4777,88.5775,88.3779,88.4278,25055.0
2025-05-14 15:40:00,88.61,88.7,88.49,88.66,37309.0,88.4179,88.5077,88.2981,88.4678,37309.0
2025-05-14 15:50:00,88.69,89.02,88.69,88.79,252903.0,88.4977,88.827,88.4977,88.5975,252903.0
2025-05-15 09:30:00,88.23,88.5,88.22,88.31,83532.0,88.0387,88.3081,88.0287,88.1185,83532.0
2025-05-15 09:40:00,88.28,88.46,88.1,88.15,73301.0,88.0886,88.2682,87.909,87.9589,73301.0
2025-05-15 09:50:00,88.16,88.42,88.12,88.41,38359.0,87.9688,88.2283,87.9289,88.2183,38359.0
2025-05-15 10:00:00,88.41,88.7,88.41,88.46,48111.0,88.2183,88.5077,88.2183,88.2682,48111.0
2025-05-15 10:10:00,88.4,88.54,88.25,88.51,27849.0,88.2083,88.348,88.0586,88.3181,27849.0
2025-05-15 10:20:00,88.52,88.56,88.32,88.32,23910.0,88.3281,88.368,88.1285,88.1285,23910.0
2025-05-15 10:30:00,88.35,88.35,88.17,88.33,31919.0,88.1584,88.1584,87.9788,88.1385,31919.0
2025-05-15 10:40:00,88.3,88.46,88.3,88.35,113536.0,88.1085,88.2682,88.1085,88.1584,113536.0
2025-05-15 10:50:00,88.26,88.56,88.26,88.55,20214.0,88.0686,88.368,88.0686,88.358,20214.0
2025-05-15 11:00:00,88.54,88.81,88.53,88.72,34826.0,88.348,88.6174,88.338,88.5276,34826.0
2025-05-15 11:10:00,88.73,89.06,88.72,89.01,50482.0,88.5376,88.8669,88.5276,88.817,50482.0
2025-05-15 11:20:00,89.03,89.25,88.97,89.09,33101.0,88.8369,89.0565,88.7771,88.8968,33101.0
2025-05-15 11:30:00,89.05,89.14,89.01,89.14,5491.0,88.8569,88.9467,88.817,88.9467,5491.0
2025-05-15 11:40:00,89.18,89.41,89.18,89.3,39251.0,88.9866,89.2161,88.9866,89.1064,39251.0
2025-05-15 11:50:00,89.29,89.31,89.17,89.31,21618.0,89.0964,89.1163,88.9766,89.1163,21618.0
2025-05-15 12:00:00,89.3,89.61,89.24,89.55,59065.0,89.1064,89.4157,89.0465,89.3558,59065.0
2025-05-15 12:10:00,89.54,89.54,89.32,89.36,21524.0,89.3458,89.3458,89.1263,89.1662,21524.0
2025-05-15 12:20:00,89.33,89.37,89.2,89.35,9234.0,89.1363,89.1762,89.0066,89.1563,9234.0
2025-05-15 12:30:00,89.34,89.46,89.23,89.46,8158.0,89.1463,89.266,89.0365,89.266,8158.0
2025-05-15 12:40:00,89.46,89.58,89.38,89.58,19387.0,89.266,89.3858,89.1862,89.3858,19387.0
2025-05-15 12:50:00,89.59,89.64,89.5,89.6,11645.0,89.3957,89.4456,89.3059,89.4057,11645.0
2025-05-15 13:00:00,89.61,89.78,89.59,89.64,17766.0,89.4157,89.5853,89.3957,89.4456,17766.0
2025-05-15 13:10:00,89.62,89.77,89.58,89.77,10660.0,89.4257,89.5753,89.3858,89.5753,10660.0
2025-05-15 13:20:00,89.77,89.87,89.72,89.79,16137.0,89.5753,89.6751,89.5255,89.5953,16137.0
2025-05-15 13:30:00,89.76,89.76,89.53,89.63,34721.0,89.5654,89.5654,89.3359,89.4356,34721.0
2025-05-15 13:40:00,89.62,89.75,89.6,89.62,13745.0,89.4257,89.5554,89.4057,89.4257,13745.0
2025-05-15 13:50:00,89.62,89.69,89.51,89.54,40436.0,89.4257,89.4955,89.3159,89.3458,40436.0
2025-05-15 14:00:00,89.5,89.55,89.41,89.46,24907.0,89.3059,89.3558,89.2161,89.266,24907.0
2025-05-15 14:10:00,89.42,89.48,89.22,89.24,38323.0,89.2261,89.286,89.0265,89.0465,38323.0
2025-05-15 14:20:00,89.25,89.42,89.18,89.42,16296.0,89.0565,89.2261,88.9866,89.2261,16296.0
2025-05-15 14:30:00,89.41,89.68,89.39,89.56,16083.0,89.2161,89.4855,89.1962,89.3658,16083.0
2025-05-15 14:40:00,89.59,89.66,89.49,89.56,10230.0,89.3957,89.4656,89.296,89.3658,10230.0
2025-05-15 14:50:00,89.54,89.56,89.46,89.5,98262.0,89.3458,89.3658,89.266,89.3059,98262.0
2025-05-15 15:00:00,89.49,89.66,89.39,89.44,14454.0,89.296,89.4656,89.1962,89.2461,14454.0
2025-05-15 15:10:00,89.42,89.61,89.42,89.57,9468.0,89.2261,89.4157,89.2261,89.3758,9468.0
2025-05-15 15:20:00,89.54,89.54,89.08,89.2,42916.0,89.3458,89.3458,88.8868,89.0066,42916.0
2025-05-15 15:30:00,89.2,89.44,89.2,89.29,46029.0,89.0066,89.2461,89.0066,89.0964,46029.0
2025-05-15 15:40:00,89.28,89.48,89.28,89.38,32577.0,89.0864,89.286,89.0864,89.1862,32577.0
2025-05-15 15:50:00,89.4,89.71,89.33,89.69,146985.0,89.2061,89.5155,89.1363,89.4955,146985.0
2025-05-16 09:30:00,89.92,89.94,89.66,89.79,91671.0,89.725,89.745,89.4656,89.5953,91671.0
2025-05-16 09:40:00,89.77,89.8,89.55,89.8,53139.0,89.5753,89.6053,89.3558,89.6053,53139.0
2025-05-16 09:50:00,89.79,89.95,89.73,89.91,52172.0,89.5953,89.755,89.5354,89.715,52172.0
2025-05-16 10:00:00,89.86,89.95,89.61,89.83,79738.0,89.6651,89.755,89.4157,89.6352,79738.0
2025-05-16 10:10:00,89.82,89.99,89.64,89.97,34384.0,89.6252,89.7949,89.4456,89.7749,34384.0
2025-05-16 10:20:00,89.96,90.03,89.78,89.82,37541.0,89.7649,89.8348,89.5853,89.6252,37541.0
2025-05-16 10:30:00,89.8,89.8,89.59,89.65,52393.0,89.6053,89.6053,89.3957,89.4556,52393.0
2025-05-16 10:40:00,89.63,89.63,89.34,89.59,93511.0,89.4356,89.4356,89.1463,89.3957,93511.0
2025-05-16 10:50:00,89.61,89.78,89.59,89.65,30743.0,89.4157,89.5853,89.3957,89.4556,30743.0
2025-05-16 11:00:00,89.74,89.81,89.69,89.71,19850.0,89.5454,89.6153,89.4955,89.5155,19850.0
2025-05-16 11:10:00,89.73,89.87,89.73,89.78,31270.0,89.5354,89.6751,89.5354,89.5853,31270.0
2025-05-16 11:20:00,89.81,89.82,89.67,89.81,26163.0,89.6153,89.6252,89.4756,89.6153,26163.0
2025-05-16 11:30:00,89.81,89.99,89.81,89.91,31026.0,89.6153,89.7949,89.6153,89.715,31026.0
2025-05-16 11:40:00,89.92,90.03,89.9,89.92,37368.0,89.725,89.8348,89.7051,89.725,37368.0
2025-05-16 11:50:00,89.95,89.96,89.82,89.88,5738.0,89.755,89.7649,89.6252,89.6851,5738.0
2025-05-16 12:00:00,89.83,90.06,89.83,90.02,12281.0,89.6352,89.8647,89.6352,89.8248,12281.0
2025-05-16 12:10:00,90.01,90.22,90.0,90.11,24286.0,89.8148,90.0244,89.8048,89.9146,24286.0
2025-05-16 12:20:00,90.14,90.22,90.13,90.17,16006.0,89.9445,90.0244,89.9346,89.9745,16006.0
2025-05-16 12:30:00,90.21,90.26,90.13,90.21,14682.0,90.0144,90.0643,89.9346,90.0144,14682.0
2025-05-16 12:40:00,90.22,90.27,90.1,90.1,16126.0,90.0244,90.0743,89.9046,89.9046,16126.0
2025-05-16 12:50:00,90.12,90.31,90.12,90.27,17046.0,89.9246,90.1142,89.9246,90.0743,17046.0
2025-05-16 13:00:00,90.19,90.37,90.18,90.34,16456.0,89.9944,90.174,89.9845,90.1441,16456.0
2025-05-16 13:10:00,90.32,90.53,90.28,90.52,22126.0,90.1242,90.3337,90.0842,90.3237,22126.0
2025-05-16 13:20:00,90.51,90.52,90.42,90.47,11007.0,90.3137,90.3237,90.2239,90.2738,11007.0
2025-05-16 13:30:00,90.49,90.59,90.48,90.48,17066.0,90.2938,90.3936,90.2838,90.2838,17066.0
2025-05-16 13:40:00,90.48,90.5,90.43,90.47,19881.0,90.2838,90.3038,90.2339,90.2738,19881.0
2025-05-16 13:50:00,90.46,90.48,90.34,90.4,22562.0,90.2638,90.2838,90.1441,90.204,22562.0
2025-05-16 14:00:00,90.37,90.47,90.35,90.38,15563.0,90.174,90.2738,90.1541,90.184,15563.0
2025-05-16 14:10:00,90.38,90.49,90.36,90.45,15929.0,90.184,90.2938,90.1641,90.2539,15929.0
2025-05-16 14:20:00,90.47,90.58,90.47,90.54,23273.0,90.2738,90.3836,90.2738,90.3437,23273.0
2025-05-16 14:30:00,90.5,90.61,90.5,90.61,20339.0,90.3038,90.4135,90.3038,90.4135,20339.0
2025-05-16 14:40:00,90.61,90.71,90.58,90.68,22502.0,90.4135,90.5133,90.3836,90.4834,22502.0
2025-05-16 14:50:00,90.66,90.76,90.62,90.63,15584.0,90.4634,90.5632,90.4235,90.4335,15584.0
2025-05-16 15:00:00,90.63,90.85,90.63,90.78,32525.0,90.4335,90.653,90.4335,90.5832,32525.0
2025-05-16 15:10:00,90.78,90.82,90.71,90.78,25577.0,90.5832,90.6231,90.5133,90.5832,25577.0
2025-05-16 15:20:00,90.75,90.76,90.66,90.72,34434.0,90.5532,90.5632,90.4634,90.5233,34434.0
2025-05-16 15:30:00,90.69,90.7,90.56,90.59,72805.0,90.4933,90.5033,90.3636,90.3936,72805.0
2025-05-16 15:40:00,90.58,90.78,90.52,90.74,80852.0,90.3836,90.5832,90.3237,90.5432,80852.0
2025-05-16 15:50:00,90.7,90.9,90.68,90.83,135809.0,90.5033,90.7029,90.4834,90.633,135809.0
2025-05-19 09:30:00,88.95,89.5,88.93,89.48,309553.0,88.7571,89.3059,88.7372,89.286,309553.0
2025-05-19 09:40:00,89.49,89.9,89.45,89.83,248424.0,89.296,89.7051,89.256,89.6352,248424.0
2025-05-19 09:50:00,89.84,89.94,89.74,89.9,55423.0,89.6452,89.745,89.5454,89.7051,55423.0
2025-05-19 10:00:00,89.88,90.43,89.85,90.35,121406.0,89.6851,90.2339,89.6552,90.1541,121406.0
2025-05-19 10:10:00,90.35,90.52,90.19,90.42,58050.0,90.1541,90.3237,89.9944,90.2239,58050.0
2025-05-19 10:20:00,90.43,90.48,89.99,90.2,50780.0,90.2339,90.2838,89.7949,90.0044,50780.0
2025-05-19 10:30:00,90.15,90.37,90.08,90.29,32681.0,89.9545,90.174,89.8847,90.0942,32681.0
2025-05-19 10:40:00,90.27,90.39,90.05,90.08,14763.0,90.0743,90.194,89.8547,89.8847,14763.0
2025-05-19 10:50:00,90.09,90.29,90.01,90.09,19015.0,89.8947,90.0942,89.8148,89.8947,19015.0
2025-05-19 11:00:00,90.14,90.33,90.12,90.27,54775.0,89.9445,90.1341,89.9246,90.0743,54775.0
2025-05-19 11:10:00,90.3,90.39,90.24,90.38,30960.0,90.1042,90.194,90.0443,90.184,30960.0
2025-05-19 11:20:00,90.33,90.38,90.2,90.22,36512.0,90.1341,90.184,90.0044,90.0244,36512.0
2025-05-19 11:30:00,90.24,90.51,90.21,90.51,42321.0,90.0443,90.3137,90.0144,90.3137,42321.0
2025-05-19 11:40:00,90.51,90.66,90.39,90.39,33267.0,90.3137,90.4634,90.194,90.194,33267.0
2025-05-19 11:50:00,90.4,90.49,90.34,90.46,36375.0,90.204,90.2938,90.1441,90.2638,36375.0
2025-05-19 12:00:00,90.48,90.53,90.42,90.5,13811.0,90.2838,90.3337,90.2239,90.3038,13811.0
2025-05-19 12:10:00,90.48,90.61,90.48,90.51,22325.0,90.2838,90.4135,90.2838,90.3137,22325.0
2025-05-19 12:20:00,90.5,90.77,90.48,90.72,29660.0,90.3038,90.5732,90.2838,90.5233,29660.0
2025-05-19 12:30:00,90.75,90.76,90.63,90.7,15509.0,90.5532,90.5632,90.4335,90.5033,15509.0
2025-05-19 12:40:00,90.69,90.72,90.61,90.7,15911.0,90.4933,90.5233,90.4135,90.5033,15911.0
2025-05-19 12:50:00,90.76,90.98,90.74,90.91,37904.0,90.5632,90.7827,90.5432,90.7129,37904.0
2025-05-19 13:00:00,90.92,91.2,90.89,91.19,50044.0,90.7229,91.0022,90.6929,90.9923,50044.0
2025-05-19 13:10:00,91.17,91.21,91.05,91.06,35039.0,90.9723,91.0122,90.8526,90.8625,35039.0
2025-05-19 13:20:00,91.05,91.19,91.04,91.09,18776.0,90.8526,90.9923,90.8426,90.8925,18776.0
2025-05-19 13:30:00,91.08,91.17,90.99,91.07,39688.0,90.8825,90.9723,90.7927,90.8725,39688.0
2025-05-19 13:40:00,91.09,91.09,90.9,90.95,21560.0,90.8925,90.8925,90.7029,90.7528,21560.0
2025-05-19 13:50:00,90.95,90.98,90.84,90.85,39777.0,90.7528,90.7827,90.643,90.653,39777.0
2025-05-19 14:00:00,90.83,90.89,90.79,90.87,14539.0,90.633,90.6929,90.5931,90.673,14539.0
2025-05-19 14:10:00,90.82,90.82,90.53,90.6,25770.0,90.6231,90.6231,90.3337,90.4035,25770.0
2025-05-19 14:20:00,90.61,90.77,90.56,90.67,21957.0,90.4135,90.5732,90.3636,90.4734,21957.0
2025-05-19 14:30:00,90.65,90.89,90.63,90.87,10963.0,90.4534,90.6929,90.4335,90.673,10963.0
2025-05-19 14:40:00,90.86,90.88,90.71,90.75,23868.0,90.663,90.6829,90.5133,90.5532,23868.0
2025-05-19 14:50:00,90.8,90.87,90.76,90.86,23877.0,90.6031,90.673,90.5632,90.663,23877.0
2025-05-19 15:00:00,90.86,90.93,90.74,90.77,18146.0,90.663,90.7328,90.5432,90.5732,18146.0
2025-05-19 15:10:00,90.76,90.77,90.59,90.63,15767.0,90.5632,90.5732,90.3936,90.4335,15767.0
2025-05-19 15:20:00,90.63,90.71,90.47,90.6,47766.0,90.4335,90.5133,90.2738,90.4035,47766.0
2025-05-19 15:30:00,90.59,90.73,90.59,90.7,21210.0,90.3936,90.5333,90.3936,90.5033,21210.0
2025-05-19 15:40:00,90.7,90.86,90.61,90.84,46380.0,90.5033,90.663,90.4135,90.643,46380.0
2025-05-19 15:50:00,90.85,91.11,90.84,91.02,128688.0,90.653,90.9124,90.643,90.8226,128688.0
2025-05-20 09:30:00,90.45,90.59,90.37,90.55,149533.0,90.2539,90.3936,90.174,90.3537,149533.0
2025-05-20 09:40:00,90.52,90.59,90.13,90.2,63798.0,90.3237,90.3936,89.9346,90.0044,63798.0
2025-05-20 09:50:00,90.2,90.55,90.13,90.37,48888.0,90.0044,90.3537,89.9346,90.174,48888.0
2025-05-20 10:00:00,90.36,90.52,90.26,90.26,20963.0,90.1641,90.3237,90.0643,90.0643,20963.0
2025-05-20 10:10:00,90.28,90.45,90.25,90.4,27280.0,90.0842,90.2539,90.0543,90.204,27280.0
2025-05-20 10:20:00,90.38,90.55,90.28,90.38,37675.0,90.184,90.3537,90.0842,90.184,37675.0
2025-05-20 10:30:00,90.38,90.65,90.31,90.64,19776.0,90.184,90.4534,90.1142,90.4435,19776.0
2025-05-20 10:40:00,90.65,90.74,90.62,90.71,22239.0,90.4534,90.5432,90.4235,90.5133,22239.0
2025-05-20 10:50:00,90.69,90.69,90.4,90.4,26251.0,90.4933,90.4933,90.204,90.204,26251.0
2025-05-20 11:00:00,90.38,90.46,90.26,90.43,20619.0,90.184,90.2638,90.0643,90.2339,20619.0
2025-05-20 11:10:00,90.42,90.61,90.42,90.55,16235.0,90.2239,90.4135,90.2239,90.3537,16235.0
2025-05-20 11:20:00,90.6,90.6,90.44,90.55,16488.0,90.4035,90.4035,90.2439,90.3537,16488.0
2025-05-20 11:30:00,90.55,90.57,90.43,90.45,17823.0,90.3537,90.3736,90.2339,90.2539,17823.0
2025-05-20 11:40:00,90.45,90.45,90.26,90.4,53009.0,90.2539,90.2539,90.0643,90.204,53009.0
2025-05-20 11:50:00,90.41,90.54,90.35,90.46,18352.0,90.214,90.3437,90.1541,90.2638,18352.0
2025-05-20 12:00:00,90.49,90.52,90.3,90.32,18597.0,90.2938,90.3237,90.1042,90.1242,18597.0
2025-05-20 12:10:00,90.33,90.34,90.19,90.28,43248.0,90.1341,90.1441,89.9944,90.0842,43248.0
2025-05-20 12:20:00,90.3,90.37,90.2,90.32,21472.0,90.1042,90.174,90.0044,90.1242,21472.0
2025-05-20 12:30:00,90.31,90.49,90.31,90.47,31061.0,90.1142,90.2938,90.1142,90.2738,31061.0
2025-05-20 12:40:00,90.5,90.55,90.46,90.5,16225.0,90.3038,90.3537,90.2638,90.3038,16225.0
2025-05-20 12:50:00,90.52,90.59,90.49,90.53,12257.0,90.3237,90.3936,90.2938,90.3337,12257.0
2025-05-20 13:00:00,90.53,90.64,90.51,90.63,36796.0,90.3337,90.4435,90.3137,90.4335,36796.0
2025-05-20 13:10:00,90.64,90.66,90.56,90.58,14378.0,90.4435,90.4634,90.3636,90.3836,14378.0
2025-05-20 13:20:00,90.57,90.62,90.48,90.55,23217.0,90.3736,90.4235,90.2838,90.3537,23217.0
2025-05-20 13:30:00,90.55,90.57,90.37,90.4,25283.0,90.3537,90.3736,90.174,90.204,25283.0
2025-05-20 13:40:00,90.41,90.48,90.32,90.32,16623.0,90.214,90.2838,90.1242,90.1242,16623.0
2025-05-20 13:50:00,90.32,90.43,90.27,90.43,13614.0,90.1242,90.2339,90.0743,90.2339,13614.0
2025-05-20 14:00:00,90.4,90.47,90.35,90.38,32446.0,90.204,90.2738,90.1541,90.184,32446.0
2025-05-20 14:10:00,90.4,90.46,90.23,90.29,33222.0,90.204,90.2638,90.0343,90.0942,33222.0
2025-05-20 14:20:00,90.28,90.28,89.69,89.76,91289.0,90.0842,90.0842,89.4955,89.5654,91289.0
2025-05-20 14:30:00,89.74,89.98,89.7,89.95,33686.0,89.5454,89.7849,89.5055,89.755,33686.0
2025-05-20 14:40:00,89.91,89.93,89.71,89.78,20287.0,89.715,89.735,89.5155,89.5853,20287.0
2025-05-20 14:50:00,89.84,89.87,89.75,89.78,24677.0,89.6452,89.6751,89.5554,89.5853,24677.0
2025-05-20 15:00:00,89.75,89.76,89.39,89.69,118032.0,89.5554,89.5654,89.1962,89.4955,118032.0
2025-05-20 15:10:00,89.69,89.88,89.63,89.85,60161.0,89.4955,89.6851,89.4356,89.6552,60161.0
2025-05-20 15:20:00,89.84,89.99,89.84,89.9,31995.0,89.6452,89.7949,89.6452,89.7051,31995.0
2025-05-20 15:30:00,89.93,90.19,89.91,90.16,37320.0,89.735,89.9944,89.715,89.9645,37320.0
2025-05-20 15:40:00,90.16,90.17,89.95,90.02,60978.0,89.9645,89.9745,89.755,89.8248,60978.0
2025-05-20 15:50:00,89.98,90.41,89.94,90.36,225936.0,89.7849,90.214,89.745,90.1641,225936.0
2025-05-21 09:30:00,89.0,89.38,89.0,89.34,111929.0,88.807,89.1862,88.807,89.1463,111929.0
2025-05-21 09:40:00,89.34,89.52,89.25,89.51,50953.0,89.1463,89.3259,89.0565,89.3159,50953.0
2025-05-21 09:50:00,89.54,89.62,89.41,89.44,44929.0,89.3458,89.4257,89.2161,89.2461,44929.0
2025-05-21 10:00:00,89.5,89.91,89.43,89.63,103342.0,89.3059,89.715,89.2361,89.4356,103342.0
2025-05-21 10:10:00,89.55,89.58,89.42,89.53,46850.0,89.3558,89.3858,89.2261,89.3359,46850.0
2025-05-21 10:20:00,89.58,89.64,89.36,89.39,57494.0,89.3858,89.4456,89.1662,89.1962,57494.0
2025-05-21 10:30:00,89.38,89.5,89.24,89.42,35899.0,89.1862,89.3059,89.0465,89.2261,35899.0
2025-05-21 10:40:00,89.45,89.52,89.15,89.32,51499.0,89.256,89.3259,88.9567,89.1263,51499.0
2025-05-21 10:50:00,89.34,89.69,89.33,89.69,41293.0,89.1463,89.4955,89.1363,89.4955,41293.0
2025-05-21 11:00:00,89.68,90.05,89.6,90.04,75445.0,89.4855,89.8547,89.4057,89.8448,75445.0
2025-05-21 11:10:00,90.0,90.13,89.92,90.0,26439.0,89.8048,89.9346,89.725,89.8048,26439.0
2025-05-21 11:20:00,90.05,90.15,89.94,90.03,19643.0,89.8547,89.9545,89.745,89.8348,19643.0
2025-05-21 11:30:00,90.02,90.04,89.89,89.98,15377.0,89.8248,89.8448,89.6951,89.7849,15377.0
2025-05-21 11:40:00,89.99,90.07,89.93,89.96,84136.0,89.7949,89.8747,89.735,89.7649,84136.0
2025-05-21 11:50:00,89.97,90.14,89.97,90.04,17010.0,89.7749,89.9445,89.7749,89.8448,17010.0
2025-05-21 12:00:00,90.03,90.18,89.97,90.16,22721.0,89.8348,89.9845,89.7749,89.9645,22721.0
2025-05-21 12:10:00,90.14,90.15,90.01,90.03,9564.0,89.9445,89.9545,89.8148,89.8348,9564.0
2025-05-21 12:20:00,90.02,90.04,89.92,90.03,20357.0,89.8248,89.8448,89.725,89.8348,20357.0
2025-05-21 12:30:00,90.03,90.16,90.02,90.07,20683.0,89.8348,89.9645,89.8248,89.8747,20683.0
2025-05-21 12:40:00,90.06,90.26,90.05,90.24,31722.0,89.8647,90.0643,89.8547,90.0443,31722.0
2025-05-21 12:50:00,90.26,90.26,89.96,89.96,22570.0,90.0643,90.0643,89.7649,89.7649,22570.0
2025-05-21 13:00:00,89.98,90.01,89.66,89.69,26388.0,89.7849,89.8148,89.4656,89.4955,26388.0
2025-05-21 13:10:00,89.64,89.67,88.73,88.96,81073.0,89.4456,89.4756,88.5376,88.7671,81073.0
2025-05-21 13:20:00,88.91,88.91,87.83,87.86,170789.0,88.7172,88.7172,87.6396,87.6695,170789.0
2025-05-21 13:30:00,87.84,88.79,87.59,88.77,117569.0,87.6495,88.5975,87.4001,88.5775,117569.0
2025-05-21 13:40:00,88.77,88.77,88.28,88.46,47141.0,88.5775,88.5775,88.0886,88.2682,47141.0
2025-05-21 13:50:00,88.4,88.54,88.14,88.31,39633.0,88.2083,88.348,87.9489,88.1185,39633.0
2025-05-21 14:00:00,88.32,88.36,87.94,88.33,71747.0,88.1285,88.1684,87.7493,88.1385,71747.0
2025-05-21 14:10:00,88.29,88.3,87.93,88.0,32760.0,88.0986,88.1085,87.7393,87.8092,32760.0
2025-05-21 14:20:00,87.97,88.16,87.69,88.05,42249.0,87.7792,87.9688,87.4999,87.8591,42249.0
2025-05-21 14:30:00,88.02,88.35,88.02,88.11,42168.0,87.8291,88.1584,87.8291,87.9189,42168.0
2025-05-21 14:40:00,88.1,88.26,87.82,87.88,33700.0,87.909,88.0686,87.6296,87.6894,33700.0
2025-05-21 14:50:00,87.81,87.95,87.57,87.65,598459.0,87.6196,87.7593,87.3801,87.4599,598459.0
2025-05-21 15:00:00,87.66,87.82,87.24,87.27,169198.0,87.4699,87.6296,87.0508,87.0808,169198.0
2025-05-21 15:10:00,87.27,87.55,87.13,87.32,442311.0,87.0808,87.3602,86.9411,87.1307,442311.0
2025-05-21 15:20:00,87.32,87.4,86.99,87.16,86647.0,87.1307,87.2105,86.8014,86.971,86647.0
2025-05-21 15:30:00,87.16,87.72,87.16,87.72,114027.0,86.971,87.5298,86.971,87.5298,114027.0
2025-05-21 15:40:00,87.7,87.81,87.55,87.65,66460.0,87.5098,87.6196,87.3602,87.4599,66460.0
2025-05-21 15:50:00,87.66,87.82,87.32,87.33,178011.0,87.4699,87.6296,87.1307,87.1406,178011.0
2025-05-22 09:30:00,87.22,87.46,86.85,87.13,162353.0,87.0309,87.2704,86.6617,86.9411,162353.0
2025-05-22 09:40:00,87.13,87.39,87.07,87.18,94026.0,86.9411,87.2005,86.8812,86.991,94026.0
2025-05-22 09:50:00,87.19,87.73,87.08,87.68,232518.0,87.0009,87.5398,86.8912,87.4899,232518.0
2025-05-22 10:00:00,87.71,87.97,87.67,87.92,142781.0,87.5198,87.7792,87.4799,87.7294,142781.0
2025-05-22 10:10:00,87.89,87.89,87.53,87.63,27737.0,87.6994,87.6994,87.3402,87.44,27737.0
2025-05-22 10:20:00,87.58,87.58,87.2,87.27,38858.0,87.3901,87.3901,87.0109,87.0808,38858.0
2025-05-22 10:30:00,87.3,87.43,87.07,87.15,55839.0,87.1107,87.2404,86.8812,86.961,55839.0
2025-05-22 10:40:00,87.12,87.38,87.1,87.21,33365.0,86.9311,87.1905,86.9111,87.0209,33365.0
2025-05-22 10:50:00,87.2,87.32,86.91,87.32,56304.0,87.0109,87.1307,86.7215,87.1307,56304.0
2025-05-22 11:00:00,87.34,87.51,87.28,87.46,41910.0,87.1506,87.3202,87.0907,87.2704,41910.0
2025-05-22 11:10:00,87.48,87.5,87.14,87.27,24568.0,87.2903,87.3103,86.951,87.0808,24568.0
2025-05-22 11:20:00,87.33,87.58,87.21,87.23,40304.0,87.1406,87.3901,87.0209,87.0409,40304.0
2025-05-22 11:30:00,87.2,87.65,87.16,87.53,67426.0,87.0109,87.4599,86.971,87.3402,67426.0
2025-05-22 11:40:00,87.53,87.74,87.51,87.57,47518.0,87.3402,87.5497,87.3202,87.3801,47518.0
2025-05-22 11:50:00,87.58,87.7,87.51,87.7,63737.0,87.3901,87.5098,87.3202,87.5098,63737.0
2025-05-22 12:00:00,87.69,87.81,87.57,87.75,16640.0,87.4999,87.6196,87.3801,87.5597,16640.0
2025-05-22 12:10:00,87.75,88.1,87.75,87.86,33659.0,87.5597,87.909,87.5597,87.6695,33659.0
2025-05-22 12:20:00,87.84,87.87,87.71,87.73,26433.0,87.6495,87.6795,87.5198,87.5398,26433.0
2025-05-22 12:30:00,87.73,87.77,87.58,87.67,47227.0,87.5398,87.5797,87.3901,87.4799,47227.0
2025-05-22 12:40:00,87.67,87.75,87.47,87.47,47038.0,87.4799,87.5597,87.2803,87.2803,47038.0
2025-05-22 12:50:00,87.49,87.58,87.35,87.37,34942.0,87.3003,87.3901,87.1606,87.1805,34942.0
2025-05-22 13:00:00,87.41,87.45,87.25,87.25,20790.0,87.2205,87.2604,87.0608,87.0608,20790.0
2025-05-22 13:10:00,87.24,87.62,87.24,87.56,24929.0,87.0508,87.43,87.0508,87.3701,24929.0
2025-05-22 13:20:00,87.56,87.89,87.56,87.83,35800.0,87.3701,87.6994,87.3701,87.6396,35800.0
2025-05-22 13:30:00,87.83,87.95,87.74,87.84,32002.0,87.6396,87.7593,87.5497,87.6495,32002.0
2025-05-22 13:40:00,87.87,88.03,87.86,87.97,27252.0,87.6795,87.8391,87.6695,87.7792,27252.0
2025-05-22 13:50:00,87.97,88.17,87.91,88.04,24949.0,87.7792,87.9788,87.7194,87.8491,24949.0
2025-05-22 14:00:00,88.05,88.12,87.97,88.04,47386.0,87.8591,87.9289,87.7792,87.8491,47386.0
2025-05-22 14:10:00,87.98,88.2,87.94,88.17,32728.0,87.7892,88.0087,87.7493,87.9788,32728.0
2025-05-22 14:20:00,88.16,88.22,88.04,88.09,20211.0,87.9688,88.0287,87.8491,87.899,20211.0
2025-05-22 14:30:00,88.09,88.15,87.96,87.98,10893.0,87.899,87.9589,87.7693,87.7892,10893.0
2025-05-22 14:40:00,87.97,88.08,87.89,87.98,18184.0,87.7792,87.889,87.6994,87.7892,18184.0
2025-05-22 14:50:00,88.0,88.25,88.0,88.16,21220.0,87.8092,88.0586,87.8092,87.9688,21220.0
2025-05-22 15:00:00,88.18,88.35,88.16,88.2,29929.0,87.9888,88.1584,87.9688,88.0087,29929.0
2025-05-22 15:10:00,88.18,88.29,88.18,88.2,205317.0,87.9888,88.0986,87.9888,88.0087,205317.0
2025-05-22 15:20:00,88.22,88.41,88.14,88.36,18061.0,88.0287,88.2183,87.9489,88.1684,18061.0
2025-05-22 15:30:00,88.36,88.38,88.07,88.13,87462.0,88.1684,88.1884,87.879,87.9389,87462.0
2025-05-22 15:40:00,88.1,88.14,87.76,87.95,62856.0,87.909,87.9489,87.5697,87.7593,62856.0
2025-05-22 15:50:00,88.0,88.13,87.2,87.34,197072.0,87.8092,87.9389,87.0109,87.1506,197072.0
2025-05-23 09:30:00,85.17,85.82,85.06,85.52,395937.0,84.9853,85.6339,84.8756,85.3346,395937.0
2025-05-23 09:40:00,85.5,85.64,85.21,85.34,228498.0,85.3146,85.4543,85.0252,85.155,228498.0
2025-05-23 09:50:00,85.33,85.6,85.25,85.41,204099.0,85.145,85.4144,85.0651,85.2248,204099.0
2025-05-23 10:00:00,85.46,85.84,85.43,85.69,93158.0,85.2747,85.6539,85.2448,85.5042,93158.0
2025-05-23 10:10:00,85.66,86.02,85.57,85.6,58951.0,85.4743,85.8335,85.3845,85.4144,58951.0
2025-05-23 10:20:00,85.61,85.95,85.48,85.68,46572.0,85.4244,85.7636,85.2946,85.4942,46572.0
2025-05-23 10:30:00,85.71,85.96,85.71,85.9,23343.0,85.5241,85.7736,85.5241,85.7137,23343.0
2025-05-23 10:40:00,85.86,86.06,85.78,85.92,53491.0,85.6738,85.8734,85.594,85.7337,53491.0
2025-05-23 10:50:00,85.94,85.94,85.48,85.51,21357.0,85.7536,85.7536,85.2946,85.3246,21357.0
2025-05-23 11:00:00,85.54,85.75,85.42,85.65,56805.0,85.3545,85.5641,85.2348,85.4643,56805.0
2025-05-23 11:10:00,85.65,85.75,85.44,85.69,55729.0,85.4643,85.5641,85.2547,85.5042,55729.0
2025-05-23 11:20:00,85.69,85.93,85.67,85.92,41523.0,85.5042,85.7437,85.4842,85.7337,41523.0
2025-05-23 11:30:00,85.91,86.26,85.9,86.03,39467.0,85.7237,86.073,85.7137,85.8435,39467.0
2025-05-23 11:40:00,86.1,86.17,85.99,86.11,19900.0,85.9133,85.9832,85.8035,85.9233,19900.0
2025-05-23 11:50:00,86.08,86.09,85.78,85.8,18889.0,85.8933,85.9033,85.594,85.614,18889.0
2025-05-23 12:00:00,85.83,86.03,85.65,85.79,121845.0,85.6439,85.8435,85.4643,85.604,121845.0
2025-05-23 12:10:00,85.86,85.88,85.72,85.8,261879.0,85.6738,85.6938,85.5341,85.614,261879.0
2025-05-23 12:20:00,85.81,86.12,85.81,85.98,15610.0,85.6239,85.9333,85.6239,85.7936,15610.0
2025-05-23 12:30:00,85.96,86.11,85.76,86.1,9287.0,85.7736,85.9233,85.574,85.9133,9287.0
2025-05-23 12:40:00,86.1,86.18,86.01,86.18,11088.0,85.9133,85.9931,85.8235,85.9931,11088.0
2025-05-23 12:50:00,86.19,86.27,86.04,86.05,18872.0,86.0031,86.0829,85.8534,85.8634,18872.0
2025-05-23 13:00:00,86.12,86.33,86.0,86.3,15034.0,85.9333,86.1428,85.8135,86.1129,15034.0
2025-05-23 13:10:00,86.34,86.65,86.27,86.61,59762.0,86.1528,86.4621,86.0829,86.4222,59762.0
2025-05-23 13:20:00,86.61,86.72,86.55,86.72,48720.0,86.4222,86.532,86.3623,86.532,48720.0
2025-05-23 13:30:00,86.71,86.71,86.51,86.55,15208.0,86.522,86.522,86.3224,86.3623,15208.0
2025-05-23 13:40:00,86.55,86.57,86.4,86.57,25446.0,86.3623,86.3823,86.2127,86.3823,25446.0
2025-05-23 13:50:00,86.64,86.79,86.52,86.64,21928.0,86.4521,86.6018,86.3324,86.4521,21928.0
2025-05-23 14:00:00,86.64,86.91,86.61,86.84,25616.0,86.4521,86.7215,86.4222,86.6517,25616.0
2025-05-23 14:10:00,86.82,86.91,86.6,86.65,26581.0,86.6317,86.7215,86.4122,86.4621,26581.0
2025-05-23 14:20:00,86.64,86.67,86.4,86.58,31909.0,86.4521,86.4821,86.2127,86.3923,31909.0
2025-05-23 14:30:00,86.64,86.82,86.61,86.78,18039.0,86.4521,86.6317,86.4222,86.5918,18039.0
2025-05-23 14:40:00,86.64,86.72,86.5,86.59,12987.0,86.4521,86.532,86.3124,86.4022,12987.0
2025-05-23 14:50:00,86.67,86.7,86.56,86.58,9152.0,86.4821,86.512,86.3723,86.3923,9152.0
2025-05-23 15:00:00,86.6,86.65,86.41,86.65,19338.0,86.4122,86.4621,86.2226,86.4621,19338.0
2025-05-23 15:10:00,86.64,86.78,86.49,86.49,18182.0,86.4521,86.5918,86.3025,86.3025,18182.0
2025-05-23 15:20:00,86.48,86.49,86.19,86.33,26751.0,86.2925,86.3025,86.0031,86.1428,26751.0
2025-05-23 15:30:00,86.31,86.61,86.3,86.61,29109.0,86.1228,86.4222,86.1129,86.4222,29109.0
2025-05-23 15:40:00,86.58,86.67,86.32,86.37,42789.0,86.3923,86.4821,86.1328,86.1827,42789.0
2025-05-23 15:50:00,86.34,86.42,85.93,86.11,155155.0,86.1528,86.2326,85.7437,85.9233,155155.0
2025-05-27 09:30:00,88.16,88.25,87.66,87.91,226050.0,87.9688,88.0586,87.4699,87.7194,226050.0
2025-05-27 09:40:00,87.92,88.18,87.9,88.11,147320.0,87.7294,87.9888,87.7094,87.9189,147320.0
2025-05-27 09:50:00,88.11,88.25,87.99,88.19,66189.0,87.9189,88.0586,87.7992,87.9988,66189.0
2025-05-27 10:00:00,88.22,88.48,88.22,88.46,61896.0,88.0287,88.2881,88.0287,88.2682,61896.0
2025-05-27 10:10:00,88.48,88.65,88.4,88.65,74463.0,88.2881,88.4578,88.2083,88.4578,74463.0
2025-05-27 10:20:00,88.64,88.81,88.63,88.69,76435.0,88.4478,88.6174,88.4378,88.4977,76435.0
2025-05-27 10:30:00,88.71,88.8,88.64,88.75,58961.0,88.5176,88.6074,88.4478,88.5576,58961.0
2025-05-27 10:40:00,88.76,88.92,88.72,88.84,33786.0,88.5675,88.7272,88.5276,88.6474,33786.0
2025-05-27 10:50:00,88.84,88.89,88.72,88.76,20213.0,88.6474,88.6973,88.5276,88.5675,20213.0
2025-05-27 11:00:00,88.74,88.84,88.74,88.77,22151.0,88.5476,88.6474,88.5476,88.5775,22151.0
2025-05-27 11:10:00,88.75,88.89,88.75,88.88,20426.0,88.5576,88.6973,88.5576,88.6873,20426.0
2025-05-27 11:20:00,88.89,89.05,88.78,88.97,37489.0,88.6973,88.8569,88.5875,88.7771,37489.0
2025-05-27 11:30:00,88.98,88.99,88.92,88.95,35054.0,88.7871,88.797,88.7272,88.7571,35054.0
2025-05-27 11:40:00,88.96,89.02,88.89,89.01,27271.0,88.7671,88.827,88.6973,88.817,27271.0
2025-05-27 11:50:00,88.97,89.07,88.95,89.03,18184.0,88.7771,88.8769,88.7571,88.8369,18184.0
2025-05-27 12:00:00,89.02,89.22,89.02,89.18,57659.0,88.827,89.0265,88.827,88.9866,57659.0
2025-05-27 12:10:00,89.17,89.21,89.12,89.12,37633.0,88.9766,89.0166,88.9268,88.9268,37633.0
2025-05-27 12:20:00,89.13,89.22,89.12,89.17,16052.0,88.9367,89.0265,88.9268,88.9766,16052.0
2025-05-27 12:30:00,89.15,89.47,89.15,89.45,59424.0,88.9567,89.276,88.9567,89.256,59424.0
2025-05-27 12:40:00,89.47,89.52,89.28,89.31,183694.0,89.276,89.3259,89.0864,89.1163,183694.0
2025-05-27 12:50:00,89.31,89.4,89.3,89.32,27882.0,89.1163,89.2061,89.1064,89.1263,27882.0
2025-05-27 13:00:00,89.32,89.43,89.32,89.37,18234.0,89.1263,89.2361,89.1263,89.1762,18234.0
2025-05-27 13:10:00,89.38,89.43,89.31,89.43,15700.0,89.1862,89.2361,89.1163,89.2361,15700.0
2025-05-27 13:20:00,89.44,89.48,89.36,89.39,17150.0,89.2461,89.286,89.1662,89.1962,17150.0
2025-05-27 13:30:00,89.36,89.41,89.34,89.38,4882.0,89.1662,89.2161,89.1463,89.1862,4882.0
2025-05-27 13:40:00,89.4,89.51,89.4,89.51,17406.0,89.2061,89.3159,89.2061,89.3159,17406.0
2025-05-27 13:50:00,89.51,89.66,89.49,89.63,38823.0,89.3159,89.4656,89.296,89.4356,38823.0
2025-05-27 14:00:00,89.63,89.72,89.55,89.6,21064.0,89.4356,89.5255,89.3558,89.4057,21064.0
2025-05-27 14:10:00,89.6,89.69,89.58,89.59,21885.0,89.4057,89.4955,89.3858,89.3957,21885.0
2025-05-27 14:20:00,89.58,89.61,89.53,89.54,23997.0,89.3858,89.4157,89.3359,89.3458,23997.0
2025-05-27 14:30:00,89.54,89.62,89.54,89.57,14492.0,89.3458,89.4257,89.3458,89.3758,14492.0
2025-05-27 14:40:00,89.55,89.57,89.48,89.53,25977.0,89.3558,89.3758,89.286,89.3359,25977.0
2025-05-27 14:50:00,89.53,89.54,89.44,89.45,39429.0,89.3359,89.3458,89.2461,89.256,39429.0
2025-05-27 15:00:00,89.45,89.57,89.39,89.52,36622.0,89.256,89.3758,89.1962,89.3259,36622.0
2025-05-27 15:10:00,89.51,89.52,89.41,89.48,38893.0,89.3159,89.3259,89.2161,89.286,38893.0
2025-05-27 15:20:00,89.49,89.53,89.43,89.43,48042.0,89.296,89.3359,89.2361,89.2361,48042.0
2025-05-27 15:30:00,89.42,89.46,89.32,89.45,32976.0,89.2261,89.266,89.1263,89.256,32976.0
2025-05-27 15:40:00,89.43,89.51,89.32,89.33,58139.0,89.2361,89.3159,89.1263,89.1363,58139.0
2025-05-27 15:50:00,89.35,89.65,89.31,89.64,231338.0,89.1563,89.4556,89.1163,89.4456,231338.0
2025-05-28 09:30:00,89.8,90.13,89.72,90.09,115126.0,89.6053,89.9346,89.5255,89.8947,115126.0
2025-05-28 09:40:00,90.12,90.16,89.68,89.68,44676.0,89.9246,89.9645,89.4855,89.4855,44676.0
2025-05-28 09:50:00,89.7,89.76,89.5,89.57,142239.0,89.5055,89.5654,89.3059,89.3758,142239.0
2025-05-28 10:00:00,89.55,89.67,89.48,89.53,136118.0,89.3558,89.4756,89.286,89.3359,136118.0
2025-05-28 10:10:00,89.5,89.56,89.38,89.44,39965.0,89.3059,89.3658,89.1862,89.2461,39965.0
2025-05-28 10:20:00,89.44,89.52,89.32,89.4,16611.0,89.2461,89.3259,89.1263,89.2061,16611.0
2025-05-28 10:30:00,89.4,89.4,89.18,89.22,91423.0,89.2061,89.2061,88.9866,89.0265,91423.0
2025-05-28 10:40:00,89.23,89.36,89.21,89.29,32137.0,89.0365,89.1662,89.0166,89.0964,32137.0
2025-05-28 10:50:00,89.27,89.29,89.08,89.12,45965.0,89.0764,89.0964,88.8868,88.9268,45965.0
2025-05-28 11:00:00,89.11,89.36,89.11,89.21,42424.0,88.9168,89.1662,88.9168,89.0166,42424.0
2025-05-28 11:10:00,89.21,89.21,89.06,89.2,30891.0,89.0166,89.0166,88.8669,89.0066,30891.0
2025-05-28 11:20:00,89.25,89.3,89.12,89.12,14311.0,89.0565,89.1064,88.9268,88.9268,14311.0
2025-05-28 11:30:00,89.12,89.16,89.02,89.14,24158.0,88.9268,88.9667,88.827,88.9467,24158.0
2025-05-28 11:40:00,89.12,89.17,89.06,89.11,33796.0,88.9268,88.9766,88.8669,88.9168,33796.0
2025-05-28 11:50:00,89.12,89.22,89.01,89.03,34711.0,88.9268,89.0265,88.817,88.8369,34711.0
2025-05-28 12:00:00,89.08,89.3,89.07,89.29,26085.0,88.8868,89.1064,88.8769,89.0964,26085.0
2025-05-28 12:10:00,89.26,89.32,89.2,89.29,24793.0,89.0665,89.1263,89.0066,89.0964,24793.0
2025-05-28 12:20:00,89.22,89.31,89.18,89.28,27452.0,89.0265,89.1163,88.9866,89.0864,27452.0
2025-05-28 12:30:00,89.28,89.39,89.25,89.34,10618.0,89.0864,89.1962,89.0565,89.1463,10618.0
2025-05-28 12:40:00,89.36,89.38,89.31,89.37,17184.0,89.1662,89.1862,89.1163,89.1762,17184.0
2025-05-28 12:50:00,89.37,89.37,89.21,89.33,26623.0,89.1762,89.1762,89.0166,89.1363,26623.0
2025-05-28 13:00:00,89.3,89.44,89.27,89.39,24467.0,89.1064,89.2461,89.0764,89.1962,24467.0
2025-05-28 13:10:00,89.41,89.51,89.39,89.48,7694.0,89.2161,89.3159,89.1962,89.286,7694.0
2025-05-28 13:20:00,89.49,89.5,89.33,89.39,25615.0,89.296,89.3059,89.1363,89.1962,25615.0
2025-05-28 13:30:00,89.41,89.41,89.23,89.24,17647.0,89.2161,89.2161,89.0365,89.0465,17647.0
2025-05-28 13:40:00,89.25,89.27,89.16,89.25,47816.0,89.0565,89.0764,88.9667,89.0565,47816.0
2025-05-28 13:50:00,89.23,89.31,89.2,89.23,7042.0,89.0365,89.1163,89.0066,89.0365,7042.0
2025-05-28 14:00:00,89.24,89.42,89.23,89.33,13763.0,89.0465,89.2261,89.0365,89.1363,13763.0
2025-05-28 14:10:00,89.36,89.43,89.29,89.29,8011.0,89.1662,89.2361,89.0964,89.0964,8011.0
2025-05-28 14:20:00,89.28,89.37,89.25,89.34,8370.0,89.0864,89.1762,89.0565,89.1463,8370.0
2025-05-28 14:30:00,89.35,89.4,89.35,89.36,12503.0,89.1563,89.2061,89.1563,89.1662,12503.0
2025-05-28 14:40:00,89.37,89.4,89.3,89.31,10358.0,89.1762,89.2061,89.1064,89.1163,10358.0
2025-05-28 14:50:00,89.31,89.32,88.7,89.24,100803.0,89.1163,89.1263,88.5077,89.0465,100803.0
2025-05-28 15:00:00,89.25,89.55,89.19,89.48,53320.0,89.0565,89.3558,88.9966,89.286,53320.0
2025-05-28 15:10:00,89.47,89.52,89.18,89.27,79666.0,89.276,89.3259,88.9866,89.0764,79666.0
2025-05-28 15:20:00,89.3,89.3,89.13,89.18,16121.0,89.1064,89.1064,88.9367,88.9866,16121.0
2025-05-28 15:30:00,89.15,89.15,88.93,88.94,34330.0,88.9567,88.9567,88.7372,88.7471,34330.0
2025-05-28 15:40:00,88.95,89.06,88.83,88.92,117675.0,88.7571,88.8669,88.6374,88.7272,117675.0
2025-05-28 15:50:00,88.93,88.93,88.42,88.61,204375.0,88.7372,88.7372,88.2283,88.4179,204375.0
2025-05-29 09:30:00,90.22,90.26,89.72,89.8,223253.0,90.0244,90.0643,89.5255,89.6053,223253.0
2025-05-29 09:40:00,89.8,89.89,89.42,89.44,104271.0,89.6053,89.6951,89.2261,89.2461,104271.0
2025-05-29 09:50:00,89.44,89.9,89.39,89.67,129060.0,89.2461,89.7051,89.1962,89.4756,129060.0
2025-05-29 10:00:00,89.66,89.76,88.97,89.01,58462.0,89.4656,89.5654,88.7771,88.817,58462.0
2025-05-29 10:10:00,89.05,89.28,88.88,88.95,45233.0,88.8569,89.0864,88.6873,88.7571,45233.0
2025-05-29 10:20:00,88.93,89.36,88.86,89.33,29032.0,88.7372,89.1662,88.6673,89.1363,29032.0
2025-05-29 10:30:00,89.3,89.45,89.1,89.26,16385.0,89.1064,89.256,88.9068,89.0665,16385.0
2025-05-29 10:40:00,89.27,89.38,89.1,89.34,15491.0,89.0764,89.1862,88.9068,89.1463,15491.0
2025-05-29 10:50:00,89.33,89.63,89.29,89.59,23110.0,89.1363,89.4356,89.0964,89.3957,23110.0
2025-05-29 11:00:00,89.57,89.61,89.26,89.37,23330.0,89.3758,89.4157,89.0665,89.1762,23330.0
2025-05-29 11:10:00,89.31,89.47,89.17,89.19,21448.0,89.1163,89.276,88.9766,88.9966,21448.0
2025-05-29 11:20:00,89.18,89.56,89.18,89.51,19689.0,88.9866,89.3658,88.9866,89.3159,19689.0
2025-05-29 11:30:00,89.53,89.53,88.97,89.05,33018.0,89.3359,89.3359,88.7771,88.8569,33018.0
2025-05-29 11:40:00,89.0,89.12,88.97,89.03,17228.0,88.807,88.9268,88.7771,88.8369,17228.0
2025-05-29 11:50:00,88.94,89.17,88.32,88.44,79629.0,88.7471,88.9766,88.1285,88.2482,79629.0
2025-05-29 12:00:00,88.44,88.64,88.11,88.59,36751.0,88.2482,88.4478,87.9189,88.3979,36751.0
2025-05-29 12:10:00,88.6,89.04,88.59,89.03,31272.0,88.4079,88.8469,88.3979,88.8369,31272.0
2025-05-29 12:20:00,89.01,89.06,88.88,89.0,9935.0,88.817,88.8669,88.6873,88.807,9935.0
2025-05-29 12:30:00,88.99,89.14,88.99,89.07,15724.0,88.797,88.9467,88.797,88.8769,15724.0
2025-05-29 12:40:00,89.13,89.18,89.02,89.05,35628.0,88.9367,88.9866,88.827,88.8569,35628.0
2025-05-29 12:50:00,89.03,89.34,88.99,89.29,24720.0,88.8369,89.1463,88.797,89.0964,24720.0
2025-05-29 13:00:00,89.24,89.42,89.18,89.19,25541.0,89.0465,89.2261,88.9866,88.9966,25541.0
2025-05-29 13:10:00,89.19,89.29,89.07,89.15,14307.0,88.9966,89.0964,88.8769,88.9567,14307.0
2025-05-29 13:20:00,89.17,89.31,89.05,89.09,8206.0,88.9766,89.1163,88.8569,88.8968,8206.0
2025-05-29 13:30:00,89.09,89.21,89.03,89.1,10197.0,88.8968,89.0166,88.8369,88.9068,10197.0
2025-05-29 13:40:00,89.06,89.21,88.88,88.9,14028.0,88.8669,89.0166,88.6873,88.7072,14028.0
2025-05-29 13:50:00,88.9,89.05,88.82,88.87,23985.0,88.7072,88.8569,88.6274,88.6773,23985.0
2025-05-29 14:00:00,88.87,89.08,88.87,89.01,23143.0,88.6773,88.8868,88.6773,88.817,23143.0
2025-05-29 14:10:00,89.0,89.07,88.71,88.73,11199.0,88.807,88.8769,88.5176,88.5376,11199.0
2025-05-29 14:20:00,88.7,88.81,88.61,88.71,75425.0,88.5077,88.6174,88.4179,88.5176,75425.0
2025-05-29 14:30:00,88.75,89.05,88.75,89.05,16168.0,88.5576,88.8569,88.5576,88.8569,16168.0
2025-05-29 14:40:00,89.04,89.15,88.98,89.04,7840.0,88.8469,88.9567,88.7871,88.8469,7840.0
2025-05-29 14:50:00,89.11,89.15,88.85,88.93,31415.0,88.9168,88.9567,88.6573,88.7372,31415.0
2025-05-29 15:00:00,88.93,89.11,88.81,88.9,54885.0,88.7372,88.9168,88.6174,88.7072,54885.0
2025-05-29 15:10:00,88.93,89.04,88.8,89.01,25271.0,88.7372,88.8469,88.6074,88.817,25271.0
2025-05-29 15:20:00,89.03,89.2,88.98,88.98,20067.0,88.8369,89.0066,88.7871,88.7871,20067.0
2025-05-29 15:30:00,88.98,89.07,88.97,88.98,35649.0,88.7871,88.8769,88.7771,88.7871,35649.0
2025-05-29 15:40:00,88.99,89.36,88.99,89.27,157692.0,88.797,89.1662,88.797,89.0764,157692.0
2025-05-29 15:50:00,89.3,89.48,88.97,89.3,162622.0,89.1064,89.286,88.7771,89.1064,162622.0
2025-05-30 09:30:00,88.93,88.99,88.49,88.56,143277.0,88.7372,88.797,88.2981,88.368,143277.0
2025-05-30 09:40:00,88.55,88.76,88.43,88.44,99466.0,88.358,88.5675,88.2382,88.2482,99466.0
2025-05-30 09:50:00,88.43,88.49,88.17,88.34,82779.0,88.2382,88.2981,87.9788,88.1484,82779.0
2025-05-30 10:00:00,88.4,88.94,88.37,88.91,51548.0,88.2083,88.7471,88.1784,88.7172,51548.0
2025-05-30 10:10:00,88.87,89.09,88.84,89.06,39346.0,88.6773,88.8968,88.6474,88.8669,39346.0
2025-05-30 10:20:00,89.1,89.16,89.02,89.12,27910.0,88.9068,88.9667,88.827,88.9268,27910.0
2025-05-30 10:30:00,89.07,89.23,89.02,89.22,11775.0,88.8769,89.0365,88.827,89.0265,11775.0
2025-05-30 10:40:00,89.19,89.19,88.87,89.0,17420.0,88.9966,88.9966,88.6773,88.807,17420.0
2025-05-30 10:50:00,89.01,89.05,88.78,88.87,18540.0,88.817,88.8569,88.5875,88.6773,18540.0
2025-05-30 11:00:00,88.87,89.0,88.82,88.91,8997.0,88.6773,88.807,88.6274,88.7172,8997.0
2025-05-30 11:10:00,88.9,88.92,88.7,88.7,23231.0,88.7072,88.7272,88.5077,88.5077,23231.0
2025-05-30 11:20:00,88.69,89.05,88.69,89.03,21485.0,88.4977,88.8569,88.4977,88.8369,21485.0
2025-05-30 11:30:00,88.98,89.06,88.59,88.66,37681.0,88.7871,88.8669,88.3979,88.4678,37681.0
2025-05-30 11:40:00,88.62,88.69,88.45,88.69,37007.0,88.4278,88.4977,88.2582,88.4977,37007.0
2025-05-30 11:50:00,88.71,88.76,88.63,88.68,8413.0,88.5176,88.5675,88.4378,88.4877,8413.0
2025-05-30 12:00:00,88.6,88.8,88.51,88.78,6945.0,88.4079,88.6074,88.3181,88.5875,6945.0
2025-05-30 12:10:00,88.81,88.84,88.38,88.45,25371.0,88.6174,88.6474,88.1884,88.2582,25371.0
2025-05-30 12:20:00,88.45,88.48,87.64,87.72,76683.0,88.2582,88.2881,87.45,87.5298,76683.0
2025-05-30 12:30:00,87.76,87.81,87.2,87.8,106208.0,87.5697,87.6196,87.0109,87.6096,106208.0
2025-05-30 12:40:00,87.84,87.9,87.5,87.52,29040.0,87.6495,87.7094,87.3103,87.3302,29040.0
2025-05-30 12:50:00,87.55,87.55,87.35,87.54,40650.0,87.3602,87.3602,87.1606,87.3502,40650.0
2025-05-30 13:00:00,87.54,88.06,87.45,88.01,38077.0,87.3502,87.8691,87.2604,87.8192,38077.0
2025-05-30 13:10:00,88.01,88.01,87.81,87.99,17153.0,87.8192,87.8192,87.6196,87.7992,17153.0
2025-05-30 13:20:00,87.97,88.02,87.76,88.01,13822.0,87.7792,87.8291,87.5697,87.8192,13822.0
2025-05-30 13:30:00,88.03,88.17,87.99,88.09,39279.0,87.8391,87.9788,87.7992,87.899,39279.0
2025-05-30 13:40:00,88.1,88.16,87.92,88.07,27232.0,87.909,87.9688,87.7294,87.879,27232.0
2025-05-30 13:50:00,88.07,88.26,87.97,87.98,19288.0,87.879,88.0686,87.7792,87.7892,19288.0
2025-05-30 14:00:00,88.02,88.46,88.02,88.43,18619.0,87.8291,88.2682,87.8291,88.2382,18619.0
2025-05-30 14:10:00,88.45,88.82,88.43,88.8,60675.0,88.2582,88.6274,88.2382,88.6074,60675.0
2025-05-30 14:20:00,88.75,88.86,88.66,88.75,42698.0,88.5576,88.6673,88.4678,88.5576,42698.0
2025-05-30 14:30:00,88.73,88.83,88.61,88.74,32333.0,88.5376,88.6374,88.4179,88.5476,32333.0
2025-05-30 14:40:00,88.7,88.71,88.58,88.7,11717.0,88.5077,88.5176,88.3879,88.5077,11717.0
2025-05-30 14:50:00,88.78,88.92,88.74,88.84,15098.0,88.5875,88.7272,88.5476,88.6474,15098.0
2025-05-30 15:00:00,88.92,89.24,88.9,89.07,81001.0,88.7272,89.0465,88.7072,88.8769,81001.0
2025-05-30 15:10:00,89.08,89.37,88.98,89.31,45609.0,88.8868,89.1762,88.7871,89.1163,45609.0
2025-05-30 15:20:00,89.28,89.53,89.18,89.45,37608.0,89.0864,89.3359,88.9866,89.256,37608.0
2025-05-30 15:30:00,89.41,89.57,89.16,89.35,49542.0,89.2161,89.3758,88.9667,89.1563,49542.0
2025-05-30 15:40:00,89.35,89.35,89.06,89.32,34792.0,89.1563,89.1563,88.8669,89.1263,34792.0
2025-05-30 15:50:00,89.29,89.58,89.01,89.07,394715.0,89.0964,89.3858,88.817,88.8769,394715.0
2025-06-02 09:30:00,88.56,89.15,88.55,89.13,99902.0,88.368,88.9567,88.358,88.9367,99902.0
2025-06-02 09:40:00,89.11,89.13,88.72,88.72,53721.0,88.9168,88.9367,88.5276,88.5276,53721.0
2025-06-02 09:50:00,88.74,88.74,88.23,88.23,57163.0,88.5476,88.5476,88.0387,88.0387,57163.0
2025-06-02 10:00:00,88.27,88.38,87.76,88.3,91642.0,88.0786,88.1884,87.5697,88.1085,91642.0
2025-06-02 10:10:00,88.31,88.5,88.15,88.33,51737.0,88.1185,88.3081,87.9589,88.1385,51737.0
2025-06-02 10:20:00,88.31,88.81,88.29,88.8,100422.0,88.1185,88.6174,88.0986,88.6074,100422.0
2025-06-02 10:30:00,88.81,89.08,88.68,88.77,71497.0,88.6174,88.8868,88.4877,88.5775,71497.0
2025-06-02 10:40:00,88.76,88.9,88.69,88.89,83564.0,88.5675,88.7072,88.4977,88.6973,83564.0
2025-06-02 10:50:00,88.91,89.06,88.87,89.02,17541.0,88.7172,88.8669,88.6773,88.827,17541.0
2025-06-02 11:00:00,89.03,89.12,88.85,88.87,47898.0,88.8369,88.9268,88.6573,88.6773,47898.0
2025-06-02 11:10:00,88.83,89.08,88.79,88.95,17548.0,88.6374,88.8868,88.5975,88.7571,17548.0
2025-06-02 11:20:00,88.97,89.02,88.73,88.79,35681.0,88.7771,88.827,88.5376,88.5975,35681.0
2025-06-02 11:30:00,88.8,88.83,88.68,88.75,19055.0,88.6074,88.6374,88.4877,88.5576,19055.0
2025-06-02 11:40:00,88.76,89.05,88.76,89.0,22939.0,88.5675,88.8569,88.5675,88.807,22939.0
2025-06-02 11:50:00,89.01,89.24,89.01,89.18,25228.0,88.817,89.0465,88.817,88.9866,25228.0
2025-06-02 12:00:00,89.17,89.23,89.01,89.1,11228.0,88.9766,89.0365,88.817,88.9068,11228.0
2025-06-02 12:10:00,89.12,89.17,89.05,89.14,6906.0,88.9268,88.9766,88.8569,88.9467,6906.0
2025-06-02 12:20:00,89.13,89.15,88.94,89.05,13062.0,88.9367,88.9567,88.7471,88.8569,13062.0
2025-06-02 12:30:00,89.08,89.15,88.99,89.09,20036.0,88.8868,88.9567,88.797,88.8968,20036.0
2025-06-02 12:40:00,89.12,89.13,88.96,88.99,10514.0,88.9268,88.9367,88.7671,88.797,10514.0
2025-06-02 12:50:00,88.99,89.29,88.99,89.25,26969.0,88.797,89.0964,88.797,89.0565,26969.0
2025-06-02 13:00:00,89.24,89.41,89.22,89.41,37366.0,89.0465,89.2161,89.0265,89.2161,37366.0
2025-06-02 13:10:00,89.4,89.4,89.26,89.28,19252.0,89.2061,89.2061,89.0665,89.0864,19252.0
2025-06-02 13:20:00,89.27,89.29,89.14,89.2,11897.0,89.0764,89.0964,88.9467,89.0066,11897.0
2025-06-02 13:30:00,89.2,89.27,89.17,89.27,16921.0,89.0066,89.0764,88.9766,89.0764,16921.0
2025-06-02 13:40:00,89.22,89.26,89.13,89.17,12039.0,89.0265,89.0665,88.9367,88.9766,12039.0
2025-06-02 13:50:00,89.12,89.27,89.09,89.23,11619.0,88.9268,89.0764,88.8968,89.0365,11619.0
2025-06-02 14:00:00,89.22,89.33,89.1,89.18,52862.0,89.0265,89.1363,88.9068,88.9866,52862.0
2025-06-02 14:10:00,89.18,89.59,89.18,89.51,30712.0,88.9866,89.3957,88.9866,89.3159,30712.0
2025-06-02 14:20:00,89.49,89.75,89.49,89.68,62412.0,89.296,89.5554,89.296,89.4855,62412.0
2025-06-02 14:30:00,89.7,89.78,89.59,89.69,27376.0,89.5055,89.5853,89.3957,89.4955,27376.0
2025-06-02 14:40:00,89.63,89.74,89.61,89.68,16093.0,89.4356,89.5454,89.4157,89.4855,16093.0
2025-06-02 14:50:00,89.68,89.83,89.65,89.79,31889.0,89.4855,89.6352,89.4556,89.5953,31889.0
2025-06-02 15:00:00,89.81,89.91,89.79,89.83,45036.0,89.6153,89.715,89.5953,89.6352,45036.0
2025-06-02 15:10:00,89.84,89.87,89.79,89.83,11107.0,89.6452,89.6751,89.5953,89.6352,11107.0
2025-06-02 15:20:00,89.81,90.03,89.78,89.96,37419.0,89.6153,89.8348,89.5853,89.7649,37419.0
2025-06-02 15:30:00,89.95,89.95,89.8,89.84,36090.0,89.755,89.755,89.6053,89.6452,36090.0
2025-06-02 15:40:00,89.84,89.89,89.79,89.84,13681.0,89.6452,89.6951,89.5953,89.6452,13681.0
2025-06-02 15:50:00,89.85,90.08,89.75,90.08,120704.0,89.6552,89.8847,89.5554,89.8847,120704.0
2025-06-03 09:30:00,89.94,90.21,89.85,89.92,82722.0,89.745,90.0144,89.6552,89.725,82722.0
2025-06-03 09:40:00,89.9,90.21,89.9,90.13,41994.0,89.7051,90.0144,89.7051,89.9346,41994.0
2025-06-03 09:50:00,90.13,90.15,89.95,89.95,37227.0,89.9346,89.9545,89.755,89.755,37227.0
2025-06-03 10:00:00,89.99,90.23,89.78,90.0,58851.0,89.7949,90.0343,89.5853,89.8048,58851.0
2025-06-03 10:10:00,90.01,90.29,89.98,90.27,27542.0,89.8148,90.0942,89.7849,90.0743,27542.0
2025-06-03 10:20:00,90.26,90.4,90.2,90.39,30302.0,90.0643,90.204,90.0044,90.194,30302.0
2025-06-03 10:30:00,90.39,90.39,90.19,90.32,31520.0,90.194,90.194,89.9944,90.1242,31520.0
2025-06-03 10:40:00,90.31,90.45,90.28,90.43,43744.0,90.1142,90.2539,90.0842,90.2339,43744.0
2025-06-03 10:50:00,90.4,90.55,90.38,90.54,30331.0,90.204,90.3537,90.184,90.3437,30331.0
2025-06-03 11:00:00,90.56,90.69,90.56,90.59,48726.0,90.3636,90.4933,90.3636,90.3936,48726.0
2025-06-03 11:10:00,90.63,90.67,90.58,90.65,37939.0,90.4335,90.4734,90.3836,90.4534,37939.0
2025-06-03 11:20:00,90.65,90.78,90.65,90.73,23162.0,90.4534,90.5832,90.4534,90.5333,23162.0
2025-06-03 11:30:00,90.73,90.83,90.7,90.81,30052.0,90.5333,90.633,90.5033,90.6131,30052.0
2025-06-03 11:40:00,90.8,90.92,90.8,90.82,30564.0,90.6031,90.7229,90.6031,90.6231,30564.0
2025-06-03 11:50:00,90.8,90.95,90.75,90.94,37143.0,90.6031,90.7528,90.5532,90.7428,37143.0
2025-06-03 12:00:00,90.94,90.94,90.82,90.84,21552.0,90.7428,90.7428,90.6231,90.643,21552.0
2025-06-03 12:10:00,90.84,91.12,90.84,91.1,32190.0,90.643,90.9224,90.643,90.9025,32190.0
2025-06-03 12:20:00,91.09,91.09,90.98,91.07,39898.0,90.8925,90.8925,90.7827,90.8725,39898.0
2025-06-03 12:30:00,91.08,91.25,91.06,91.19,50646.0,90.8825,91.0521,90.8625,90.9923,50646.0
2025-06-03 12:40:00,91.17,91.18,91.13,91.14,62306.0,90.9723,90.9823,90.9324,90.9424,62306.0
2025-06-03 12:50:00,91.18,91.23,91.16,91.2,30367.0,90.9823,91.0322,90.9623,91.0022,30367.0
2025-06-03 13:00:00,91.19,91.25,91.14,91.21,23477.0,90.9923,91.0521,90.9424,91.0122,23477.0
2025-06-03 13:10:00,91.24,91.35,91.23,91.32,23004.0,91.0422,91.1519,91.0322,91.122,23004.0
2025-06-03 13:20:00,91.31,91.37,91.26,91.29,40961.0,91.112,91.1719,91.0621,91.092,40961.0
2025-06-03 13:30:00,91.27,91.34,91.22,91.3,205989.0,91.0721,91.1419,91.0222,91.102,205989.0
2025-06-03 13:40:00,91.33,91.33,91.17,91.17,47172.0,91.132,91.132,90.9723,90.9723,47172.0
2025-06-03 13:50:00,91.17,91.22,91.07,91.09,30223.0,90.9723,91.0222,90.8725,90.8925,30223.0
2025-06-03 14:00:00,91.09,91.1,90.77,90.92,73971.0,90.8925,90.9025,90.5732,90.7229,73971.0
2025-06-03 14:10:00,90.91,90.93,90.7,90.92,53884.0,90.7129,90.7328,90.5033,90.7229,53884.0
2025-06-03 14:20:00,90.94,91.1,90.9,91.09,15430.0,90.7428,90.9025,90.7029,90.8925,15430.0
2025-06-03 14:30:00,91.09,91.16,91.02,91.09,29998.0,90.8925,90.9623,90.8226,90.8925,29998.0
2025-06-03 14:40:00,91.09,91.19,91.06,91.15,77245.0,90.8925,90.9923,90.8625,90.9524,77245.0
2025-06-03 14:50:00,91.16,91.17,91.05,91.15,43749.0,90.9623,90.9723,90.8526,90.9524,43749.0
2025-06-03 15:00:00,91.15,91.2,91.07,91.12,35157.0,90.9524,91.0022,90.8725,90.9224,35157.0
2025-06-03 15:10:00,91.12,91.13,90.98,91.1,44927.0,90.9224,90.9324,90.7827,90.9025,44927.0
2025-06-03 15:20:00,91.1,91.12,90.99,91.12,51411.0,90.9025,90.9224,90.7927,90.9224,51411.0
2025-06-03 15:30:00,91.1,91.18,91.07,91.13,78460.0,90.9025,90.9823,90.8725,90.9324,78460.0
2025-06-03 15:40:00,91.12,91.12,90.86,90.88,77357.0,90.9224,90.9224,90.663,90.6829,77357.0
2025-06-03 15:50:00,90.89,91.2,90.81,91.08,169291.0,90.6929,91.0022,90.6131,90.8825,169291.0
2025-06-04 09:30:00,91.33,91.6,91.28,91.59,56337.0,91.132,91.4014,91.0821,91.3914,56337.0
2025-06-04 09:40:00,91.58,91.61,91.42,91.57,20597.0,91.3814,91.4114,91.2218,91.3714,20597.0
2025-06-04 09:50:00,91.58,91.59,91.4,91.51,31324.0,91.3814,91.3914,91.2018,91.3116,31324.0
2025-06-04 10:00:00,91.41,91.45,90.89,91.12,76734.0,91.2118,91.2517,90.6929,90.9224,76734.0
2025-06-04 10:10:00,91.2,91.43,91.15,91.36,18945.0,91.0022,91.2317,90.9524,91.1619,18945.0
2025-06-04 10:20:00,91.36,91.55,91.3,91.51,21170.0,91.1619,91.3515,91.102,91.3116,21170.0
2025-06-04 10:30:00,91.53,91.57,91.37,91.41,31468.0,91.3315,91.3714,91.1719,91.2118,31468.0
2025-06-04 10:40:00,91.42,91.45,91.27,91.45,27493.0,91.2218,91.2517,91.0721,91.2517,27493.0
2025-06-04 10:50:00,91.34,91.51,91.25,91.5,11978.0,91.1419,91.3116,91.0521,91.3016,11978.0
2025-06-04 11:00:00,91.52,91.6,91.46,91.56,26502.0,91.3215,91.4014,91.2617,91.3615,26502.0
2025-06-04 11:10:00,91.55,91.6,91.43,91.46,12567.0,91.3515,91.4014,91.2317,91.2617,12567.0
2025-06-04 11:20:00,91.44,91.46,91.35,91.36,8686.0,91.2417,91.2617,91.1519,91.1619,8686.0
2025-06-04 11:30:00,91.33,91.4,91.27,91.37,18838.0,91.132,91.2018,91.0721,91.1719,18838.0
2025-06-04 11:40:00,91.34,91.46,91.16,91.31,31237.0,91.1419,91.2617,90.9623,91.112,31237.0
2025-06-04 11:50:00,91.38,91.42,91.26,91.31,7883.0,91.1819,91.2218,91.0621,91.112,7883.0
2025-06-04 12:00:00,91.27,91.29,91.16,91.2,22089.0,91.0721,91.092,90.9623,91.0022,22089.0
2025-06-04 12:10:00,91.1,91.17,90.97,91.17,15351.0,90.9025,90.9723,90.7727,90.9723,15351.0
2025-06-04 12:20:00,91.15,91.16,91.01,91.02,5728.0,90.9524,90.9623,90.8127,90.8226,5728.0
2025-06-04 12:30:00,91.0,91.15,91.0,91.07,5557.0,90.8027,90.9524,90.8027,90.8725,5557.0
2025-06-04 12:40:00,91.09,91.28,91.08,91.28,14297.0,90.8925,91.0821,90.8825,91.0821,14297.0
2025-06-04 12:50:00,91.28,91.3,91.22,91.27,21082.0,91.0821,91.102,91.0222,91.0721,21082.0
2025-06-04 13:00:00,91.29,91.4,91.29,91.38,13439.0,91.092,91.2018,91.092,91.1819,13439.0
2025-06-04 13:10:00,91.4,91.45,91.39,91.39,13782.0,91.2018,91.2517,91.1918,91.1918,13782.0
2025-06-04 13:20:00,91.43,91.47,91.4,91.45,6309.0,91.2317,91.2717,91.2018,91.2517,6309.0
2025-06-04 13:30:00,91.45,91.51,91.39,91.44,7674.0,91.2517,91.3116,91.1918,91.2417,7674.0
2025-06-04 13:40:00,91.42,91.51,91.38,91.51,8859.0,91.2218,91.3116,91.1819,91.3116,8859.0
2025-06-04 13:50:00,91.49,91.55,91.45,91.53,4573.0,91.2916,91.3515,91.2517,91.3315,4573.0
2025-06-04 14:00:00,91.55,91.62,91.49,91.51,23691.0,91.3515,91.4213,91.2916,91.3116,23691.0
2025-06-04 14:10:00,91.52,91.52,91.47,91.49,3103.0,91.3215,91.3215,91.2717,91.2916,3103.0
2025-06-04 14:20:00,91.51,91.55,91.44,91.49,6765.0,91.3116,91.3515,91.2417,91.2916,6765.0
2025-06-04 14:30:00,91.52,91.55,91.4,91.48,5222.0,91.3215,91.3515,91.2018,91.2816,5222.0
2025-06-04 14:40:00,91.44,91.5,91.38,91.42,4986.0,91.2417,91.3016,91.1819,91.2218,4986.0
2025-06-04 14:50:00,91.36,91.38,91.29,91.34,7774.0,91.1619,91.1819,91.092,91.1419,7774.0
2025-06-04 15:00:00,91.33,91.4,91.29,91.29,10051.0,91.132,91.2018,91.092,91.092,10051.0
2025-06-04 15:10:00,91.29,91.38,91.26,91.31,12896.0,91.092,91.1819,91.0621,91.112,12896.0
2025-06-04 15:20:00,91.32,91.37,91.29,91.35,30386.0,91.122,91.1719,91.092,91.1519,30386.0
2025-06-04 15:30:00,91.34,91.4,91.27,91.28,12660.0,91.1419,91.2018,91.0721,91.0821,12660.0
2025-06-04 15:40:00,91.27,91.3,91.18,91.21,54095.0,91.0721,91.102,90.9823,91.0122,54095.0
2025-06-04 15:50:00,91.19,91.19,91.0,91.0,140503.0,90.9923,90.9923,90.8027,90.8027,140503.0
2025-06-05 09:30:00,91.53,91.57,90.77,90.89,124133.0,91.3315,91.3714,90.5732,90.6929,124133.0
2025-06-05 09:40:00,90.85,91.08,90.55,90.77,118555.0,90.653,90.8825,90.3537,90.5732,118555.0
2025-06-05 09:50:00,90.77,90.88,90.38,90.54,62865.0,90.5732,90.6829,90.184,90.3437,62865.0
2025-06-05 10:00:00,90.48,90.78,90.48,90.51,34303.0,90.2838,90.5832,90.2838,90.3137,34303.0
2025-06-05 10:10:00,90.45,90.7,90.45,90.58,14991.0,90.2539,90.5033,90.2539,90.3836,14991.0
2025-06-05 10:20:00,90.75,91.06,90.75,91.02,28394.0,90.5532,90.8625,90.5532,90.8226,28394.0
2025-06-05 10:30:00,91.1,91.11,90.42,90.98,94237.0,90.9025,90.9124,90.2239,90.7827,94237.0
2025-06-05 10:40:00,90.99,91.49,90.77,91.08,102921.0,90.7927,91.2916,90.5732,90.8825,102921.0
2025-06-05 10:50:00,91.12,91.46,91.01,91.42,24887.0,90.9224,91.2617,90.8127,91.2218,24887.0
2025-06-05 11:00:00,91.41,91.51,91.35,91.47,39272.0,91.2118,91.3116,91.1519,91.2717,39272.0
2025-06-05 11:10:00,91.48,91.8,91.43,91.75,52667.0,91.2816,91.6009,91.2317,91.5511,52667.0
2025-06-05 11:20:00,91.75,91.85,91.72,91.84,17868.0,91.5511,91.6508,91.5211,91.6409,17868.0
2025-06-05 11:30:00,91.85,91.86,91.72,91.78,14933.0,91.6508,91.6608,91.5211,91.581,14933.0
2025-06-05 11:40:00,91.78,91.86,91.68,91.74,21105.0,91.581,91.6608,91.4812,91.5411,21105.0
2025-06-05 11:50:00,91.78,91.92,91.71,91.88,39942.0,91.581,91.7207,91.5111,91.6808,39942.0
2025-06-05 12:00:00,91.85,91.93,91.74,91.74,22005.0,91.6508,91.7307,91.5411,91.5411,22005.0
2025-06-05 12:10:00,91.76,91.8,91.34,91.53,39713.0,91.561,91.6009,91.1419,91.3315,39713.0
2025-06-05 12:20:00,91.51,91.62,91.47,91.6,30391.0,91.3116,91.4213,91.2717,91.4014,30391.0
2025-06-05 12:30:00,91.63,91.63,91.34,91.38,18903.0,91.4313,91.4313,91.1419,91.1819,18903.0
2025-06-05 12:40:00,91.32,91.43,90.71,90.78,39148.0,91.122,91.2317,90.5133,90.5832,39148.0
2025-06-05 12:50:00,90.74,90.89,90.49,90.64,33119.0,90.5432,90.6929,90.2938,90.4435,33119.0
2025-06-05 13:00:00,90.61,90.92,90.5,90.89,16305.0,90.4135,90.7229,90.3038,90.6929,16305.0
2025-06-05 13:10:00,90.94,91.13,90.94,91.09,10854.0,90.7428,90.9324,90.7428,90.8925,10854.0
2025-06-05 13:20:00,91.05,91.22,91.05,91.2,7315.0,90.8526,91.0222,90.8526,91.0022,7315.0
2025-06-05 13:30:00,91.23,91.29,91.22,91.25,4420.0,91.0322,91.092,91.0222,91.0521,4420.0
2025-06-05 13:40:00,91.25,91.3,91.19,91.25,6513.0,91.0521,91.102,90.9923,91.0521,6513.0
2025-06-05 13:50:00,91.25,91.25,90.94,90.99,21943.0,91.0521,91.0521,90.7428,90.7927,21943.0
2025-06-05 14:00:00,90.93,90.98,90.59,90.67,10313.0,90.7328,90.7827,90.3936,90.4734,10313.0
2025-06-05 14:10:00,90.67,90.73,90.13,90.54,63002.0,90.4734,90.5333,89.9346,90.3437,63002.0
2025-06-05 14:20:00,90.6,90.84,90.55,90.76,36481.0,90.4035,90.643,90.3537,90.5632,36481.0
2025-06-05 14:30:00,90.82,91.04,90.75,90.95,67265.0,90.6231,90.8426,90.5532,90.7528,67265.0
2025-06-05 14:40:00,90.91,91.0,90.78,90.87,23497.0,90.7129,90.8027,90.5832,90.673,23497.0
2025-06-05 14:50:00,90.89,90.96,90.77,90.77,22502.0,90.6929,90.7628,90.5732,90.5732,22502.0
2025-06-05 15:00:00,90.78,90.86,90.64,90.7,7382.0,90.5832,90.663,90.4435,90.5033,7382.0
2025-06-05 15:10:00,90.77,90.77,89.49,89.69,221808.0,90.5732,90.5732,89.296,89.4955,221808.0
2025-06-05 15:20:00,89.73,90.03,89.52,89.93,192327.0,89.5354,89.8348,89.3259,89.735,192327.0
2025-06-05 15:30:00,89.94,90.61,89.94,90.53,98235.0,89.745,90.4135,89.745,90.3337,98235.0
2025-06-05 15:40:00,90.5,90.51,90.26,90.44,29498.0,90.3038,90.3137,90.0643,90.2439,29498.0
2025-06-05 15:50:00,90.45,90.59,89.87,90.08,138691.0,90.2539,90.3936,89.6751,89.8847,138691.0
2025-06-06 09:30:00,91.76,92.12,91.72,92.11,87901.0,91.561,91.9202,91.5211,91.9103,87901.0
2025-06-06 09:40:00,92.08,92.45,92.08,92.35,89921.0,91.8803,92.2495,91.8803,92.1497,89921.0
2025-06-06 09:50:00,92.36,92.36,92.07,92.27,53019.0,92.1597,92.1597,91.8704,92.0699,53019.0
2025-06-06 10:00:00,92.3,92.33,92.08,92.2,35714.0,92.0999,92.1298,91.8803,92.0001,35714.0
2025-06-06 10:10:00,92.22,92.26,92.02,92.07,20507.0,92.02,92.0599,91.8205,91.8704,20507.0
2025-06-06 10:20:00,92.09,92.19,91.85,91.95,24201.0,91.8903,91.9901,91.6508,91.7506,24201.0
2025-06-06 10:30:00,91.94,92.07,91.79,92.06,19052.0,91.7406,91.8704,91.591,91.8604,19052.0
2025-06-06 10:40:00,92.03,92.17,91.99,92.11,21196.0,91.8304,91.9701,91.7905,91.9103,21196.0
2025-06-06 10:50:00,92.11,92.14,91.96,91.99,13804.0,91.9103,91.9402,91.7606,91.7905,13804.0
2025-06-06 11:00:00,91.96,92.3,91.96,92.19,60720.0,91.7606,92.0999,91.7606,91.9901,60720.0
2025-06-06 11:10:00,92.15,92.18,91.48,91.65,37756.0,91.9502,91.9801,91.2816,91.4513,37756.0
2025-06-06 11:20:00,91.57,91.78,91.37,91.73,47712.0,91.3714,91.581,91.1719,91.5311,47712.0
2025-06-06 11:30:00,91.71,91.8,91.59,91.61,25415.0,91.5111,91.6009,91.3914,91.4114,25415.0
2025-06-06 11:40:00,91.63,91.88,91.63,91.88,6065.0,91.4313,91.6808,91.4313,91.6808,6065.0
2025-06-06 11:50:00,91.86,91.94,91.69,91.82,33555.0,91.6608,91.7406,91.4912,91.6209,33555.0
2025-06-06 12:00:00,91.82,91.89,91.81,91.87,2230.0,91.6209,91.6907,91.6109,91.6708,2230.0
2025-06-06 12:10:00,91.94,92.0,91.82,91.84,8932.0,91.7406,91.8005,91.6209,91.6409,8932.0
2025-06-06 12:20:00,91.86,91.86,91.7,91.79,7117.0,91.6608,91.6608,91.5012,91.591,7117.0
2025-06-06 12:30:00,91.78,91.85,91.67,91.67,6943.0,91.581,91.6508,91.4712,91.4712,6943.0
2025-06-06 12:40:00,91.64,91.73,91.47,91.63,9216.0,91.4413,91.5311,91.2717,91.4313,9216.0
2025-06-06 12:50:00,91.62,91.62,91.25,91.45,34075.0,91.4213,91.4213,91.0521,91.2517,34075.0
2025-06-06 13:00:00,91.49,91.51,91.31,91.38,24129.0,91.2916,91.3116,91.112,91.1819,24129.0
2025-06-06 13:10:00,91.41,91.63,91.35,91.62,17956.0,91.2118,91.4313,91.1519,91.4213,17956.0
2025-06-06 13:20:00,91.65,91.75,91.64,91.65,18376.0,91.4513,91.5511,91.4413,91.4513,18376.0
2025-06-06 13:30:00,91.66,91.78,91.66,91.78,11043.0,91.4612,91.581,91.4612,91.581,11043.0
2025-06-06 13:40:00,91.76,91.86,91.75,91.82,8514.0,91.561,91.6608,91.5511,91.6209,8514.0
2025-06-06 13:50:00,91.86,91.89,91.8,91.87,12398.0,91.6608,91.6907,91.6009,91.6708,12398.0
2025-06-06 14:00:00,91.9,92.14,91.9,92.14,53631.0,91.7007,91.9402,91.7007,91.9402,53631.0
2025-06-06 14:10:00,92.11,92.21,92.09,92.18,13617.0,91.9103,92.0101,91.8903,91.9801,13617.0
2025-06-06 14:20:00,92.21,92.22,92.05,92.06,22734.0,92.0101,92.02,91.8504,91.8604,22734.0
2025-06-06 14:30:00,92.07,92.32,92.07,92.17,71520.0,91.8704,92.1198,91.8704,91.9701,71520.0
2025-06-06 14:40:00,92.18,92.19,92.07,92.11,25615.0,91.9801,91.9901,91.8704,91.9103,25615.0
2025-06-06 14:50:00,92.08,92.21,92.05,92.12,14442.0,91.8803,92.0101,91.8504,91.9202,14442.0
2025-06-06 15:00:00,92.09,92.2,92.08,92.08,22539.0,91.8903,92.0001,91.8803,91.8803,22539.0
2025-06-06 15:10:00,92.08,92.15,92.03,92.05,18562.0,91.8803,91.9502,91.8304,91.8504,18562.0
2025-06-06 15:20:00,92.01,92.11,91.95,91.98,23445.0,91.8105,91.9103,91.7506,91.7806,23445.0
2025-06-06 15:30:00,91.97,92.06,91.92,91.92,31839.0,91.7706,91.8604,91.7207,91.7207,31839.0
2025-06-06 15:40:00,91.93,92.05,91.89,91.92,45230.0,91.7307,91.8504,91.6907,91.7207,45230.0
2025-06-06 15:50:00,92.04,92.13,91.86,91.87,130111.0,91.8404,91.9302,91.6608,91.6708,130111.0
2025-06-09 09:30:00,92.08,92.17,91.73,91.81,110583.0,91.8803,91.9701,91.5311,91.6109,110583.0
2025-06-09 09:40:00,91.82,91.98,91.82,91.98,57162.0,91.6209,91.7806,91.6209,91.7806,57162.0
2025-06-09 09:50:00,92.0,92.01,91.86,91.86,52879.0,91.8005,91.8105,91.6608,91.6608,52879.0
2025-06-09 10:00:00,91.95,91.98,91.8,91.94,50552.0,91.7506,91.7806,91.6009,91.7406,50552.0
2025-06-09 10:10:00,91.94,92.11,91.93,92.06,39231.0,91.7406,91.9103,91.7307,91.8604,39231.0
2025-06-09 10:20:00,92.06,92.16,92.06,92.09,36763.0,91.8604,91.9602,91.8604,91.8903,36763.0
2025-06-09 10:30:00,92.1,92.29,92.05,92.14,93277.0,91.9003,92.0899,91.8504,91.9402,93277.0
2025-06-09 10:40:00,92.15,92.15,91.91,91.94,36714.0,91.9502,91.9502,91.7107,91.7406,36714.0
2025-06-09 10:50:00,91.92,92.03,91.88,92.02,25996.0,91.7207,91.8304,91.6808,91.8205,25996.0
2025-06-09 11:00:00,92.03,92.12,92.02,92.11,11482.0,91.8304,91.9202,91.8205,91.9103,11482.0
2025-06-09 11:10:00,92.11,92.13,91.96,91.99,20284.0,91.9103,91.9302,91.7606,91.7905,20284.0
2025-06-09 11:20:00,92.0,92.05,91.89,91.91,14926.0,91.8005,91.8504,91.6907,91.7107,14926.0
2025-06-09 11:30:00,91.94,92.09,91.93,92.08,55785.0,91.7406,91.8903,91.7307,91.8803,55785.0
2025-06-09 11:40:00,92.09,92.1,92.02,92.07,23773.0,91.8903,91.9003,91.8205,91.8704,23773.0
2025-06-09 11:50:00,92.1,92.18,92.1,92.12,21190.0,91.9003,91.9801,91.9003,91.9202,21190.0
2025-06-09 12:00:00,92.13,92.18,92.01,92.04,32855.0,91.9302,91.9801,91.8105,91.8404,32855.0
2025-06-09 12:10:00,92.05,92.14,92.03,92.1,16765.0,91.8504,91.9402,91.8304,91.9003,16765.0
2025-06-09 12:20:00,92.1,92.18,92.1,92.11,10237.0,91.9003,91.9801,91.9003,91.9103,10237.0
2025-06-09 12:30:00,92.15,92.23,92.14,92.22,21120.0,91.9502,92.03,91.9402,92.02,21120.0
2025-06-09 12:40:00,92.22,92.33,92.21,92.3,15976.0,92.02,92.1298,92.0101,92.0999,15976.0
2025-06-09 12:50:00,92.34,92.51,92.34,92.37,44049.0,92.1398,92.3094,92.1398,92.1697,44049.0
2025-06-09 13:00:00,92.39,92.48,92.35,92.42,17325.0,92.1897,92.2795,92.1497,92.2196,17325.0
2025-06-09 13:10:00,92.42,92.43,92.2,92.27,15623.0,92.2196,92.2296,92.0001,92.0699,15623.0
2025-06-09 13:20:00,92.24,92.5,92.24,92.43,22973.0,92.04,92.2994,92.04,92.2296,22973.0
2025-06-09 13:30:00,92.41,92.44,92.35,92.44,11677.0,92.2096,92.2396,92.1497,92.2396,11677.0
2025-06-09 13:40:00,92.44,92.49,92.41,92.47,15473.0,92.2396,92.2894,92.2096,92.2695,15473.0
2025-06-09 13:50:00,92.47,92.54,92.46,92.47,38601.0,92.2695,92.3393,92.2595,92.2695,38601.0
2025-06-09 14:00:00,92.46,92.5,92.4,92.43,25355.0,92.2595,92.2994,92.1996,92.2296,25355.0
2025-06-09 14:10:00,92.47,92.52,92.46,92.49,13430.0,92.2695,92.3194,92.2595,92.2894,13430.0
2025-06-09 14:20:00,92.48,92.55,92.48,92.49,18655.0,92.2795,92.3493,92.2795,92.2894,18655.0
2025-06-09 14:30:00,92.49,92.53,92.33,92.36,21725.0,92.2894,92.3294,92.1298,92.1597,21725.0
2025-06-09 14:40:00,92.36,92.45,92.29,92.41,10783.0,92.1597,92.2495,92.0899,92.2096,10783.0
2025-06-09 14:50:00,92.41,92.54,92.41,92.48,15869.0,92.2096,92.3393,92.2096,92.2795,15869.0
2025-06-09 15:00:00,92.47,92.51,92.4,92.44,15453.0,92.2695,92.3094,92.1996,92.2396,15453.0
2025-06-09 15:10:00,92.45,92.49,92.35,92.37,113104.0,92.2495,92.2894,92.1497,92.1697,113104.0
2025-06-09 15:20:00,92.38,92.38,92.28,92.33,33497.0,92.1797,92.1797,92.0799,92.1298,33497.0
2025-06-09 15:30:00,92.33,92.4,92.26,92.31,36458.0,92.1298,92.1996,92.0599,92.1098,36458.0
2025-06-09 15:40:00,92.3,92.3,92.16,92.25,51592.0,92.0999,92.0999,91.9602,92.05,51592.0
2025-06-09 15:50:00,92.31,92.37,92.0,92.03,257834.0,92.1098,92.1697,91.8005,91.8304,257834.0
2025-06-10 09:30:00,92.23,92.45,92.21,92.4,58070.0,92.03,92.2495,92.0101,92.1996,58070.0
2025-06-10 09:40:00,92.41,92.46,92.21,92.4,47700.0,92.2096,92.2595,92.0101,92.1996,47700.0
2025-06-10 09:50:00,92.39,92.5,92.27,92.33,25742.0,92.1897,92.2994,92.0699,92.1298,25742.0
2025-06-10 10:00:00,92.32,92.44,92.32,92.39,9804.0,92.1198,92.2396,92.1198,92.1897,9804.0
2025-06-10 10:10:00,92.4,92.53,92.39,92.46,18018.0,92.1996,92.3294,92.1897,92.2595,18018.0
2025-06-10 10:20:00,92.48,92.54,92.43,92.52,13147.0,92.2795,92.3393,92.2296,92.3194,13147.0
2025-06-10 10:30:00,92.53,92.55,92.47,92.55,36640.0,92.3294,92.3493,92.2695,92.3493,36640.0
2025-06-10 10:40:00,92.54,92.66,92.52,92.61,69988.0,92.3393,92.4591,92.3194,92.4092,69988.0
2025-06-10 10:50:00,92.61,92.65,92.47,92.51,34834.0,92.4092,92.4491,92.2695,92.3094,34834.0
2025-06-10 11:00:00,92.5,92.61,92.46,92.48,49443.0,92.2994,92.4092,92.2595,92.2795,49443.0
2025-06-10 11:10:00,92.45,92.59,92.44,92.55,27435.0,92.2495,92.3892,92.2396,92.3493,27435.0
2025-06-10 11:20:00,92.55,92.61,92.49,92.51,37953.0,92.3493,92.4092,92.2894,92.3094,37953.0
2025-06-10 11:30:00,92.51,92.51,91.9,92.27,114604.0,92.3094,92.3094,91.7007,92.0699,114604.0
2025-06-10 11:40:00,92.28,92.45,92.27,92.43,36319.0,92.0799,92.2495,92.0699,92.2296,36319.0
2025-06-10 11:50:00,92.42,92.55,92.42,92.54,29211.0,92.2196,92.3493,92.2196,92.3393,29211.0
2025-06-10 12:00:00,92.55,92.73,92.55,92.64,49230.0,92.3493,92.5289,92.3493,92.4391,49230.0
2025-06-10 12:10:00,92.65,92.7,92.58,92.66,15748.0,92.4491,92.499,92.3793,92.4591,15748.0
2025-06-10 12:20:00,92.67,92.76,92.65,92.74,33076.0,92.4691,92.5589,92.4491,92.5389,33076.0
2025-06-10 12:30:00,92.75,92.8,92.72,92.77,22079.0,92.5489,92.5988,92.5189,92.5688,22079.0
2025-06-10 12:40:00,92.76,92.79,92.7,92.78,7735.0,92.5589,92.5888,92.499,92.5788,7735.0
2025-06-10 12:50:00,92.75,92.86,92.75,92.83,15240.0,92.5489,92.6586,92.5489,92.6287,15240.0
2025-06-10 13:00:00,92.83,92.83,92.69,92.82,21828.0,92.6287,92.6287,92.489,92.6187,21828.0
2025-06-10 13:10:00,92.81,92.98,92.81,92.84,91707.0,92.6088,92.7784,92.6088,92.6387,91707.0
2025-06-10 13:20:00,92.85,92.89,92.74,92.78,19114.0,92.6487,92.6886,92.5389,92.5788,19114.0
2025-06-10 13:30:00,92.73,92.77,92.71,92.73,6452.0,92.5289,92.5688,92.509,92.5289,6452.0
2025-06-10 13:40:00,92.67,92.72,92.6,92.61,11419.0,92.4691,92.5189,92.3992,92.4092,11419.0
2025-06-10 13:50:00,92.64,92.69,92.57,92.59,13833.0,92.4391,92.489,92.3693,92.3892,13833.0
2025-06-10 14:00:00,92.56,92.56,92.22,92.45,134325.0,92.3593,92.3593,92.02,92.2495,134325.0
2025-06-10 14:10:00,92.42,92.48,92.36,92.47,11338.0,92.2196,92.2795,92.1597,92.2695,11338.0
2025-06-10 14:20:00,92.46,92.51,92.38,92.4,13519.0,92.2595,92.3094,92.1797,92.1996,13519.0
2025-06-10 14:30:00,92.45,92.58,92.43,92.55,11461.0,92.2495,92.3793,92.2296,92.3493,11461.0
2025-06-10 14:40:00,92.57,92.6,92.54,92.59,10645.0,92.3693,92.3992,92.3393,92.3892,10645.0
2025-06-10 14:50:00,92.59,93.04,92.59,92.91,95514.0,92.3892,92.8383,92.3892,92.7085,95514.0
2025-06-10 15:00:00,92.92,93.21,92.9,93.1,87921.0,92.7185,93.0079,92.6986,92.8981,87921.0
2025-06-10 15:10:00,93.12,93.13,92.88,92.97,32801.0,92.9181,92.9281,92.6786,92.7684,32801.0
2025-06-10 15:20:00,92.97,93.03,92.94,92.96,13235.0,92.7684,92.8283,92.7385,92.7584,13235.0
2025-06-10 15:30:00,92.96,92.96,92.78,92.83,28016.0,92.7584,92.7584,92.5788,92.6287,28016.0
2025-06-10 15:40:00,92.83,92.87,92.7,92.74,26156.0,92.6287,92.6686,92.499,92.5389,26156.0
2025-06-10 15:50:00,92.76,93.15,92.72,93.08,90821.0,92.5589,92.948,92.5189,92.8782,90821.0
2025-06-11 09:30:00,93.42,93.46,93.01,93.18,141283.0,93.2174,93.2573,92.8083,92.978,141283.0
2025-06-11 09:40:00,93.18,93.25,92.85,93.08,80236.0,92.978,93.0478,92.6487,92.8782,80236.0
2025-06-11 09:50:00,93.08,93.34,93.08,93.25,41222.0,92.8782,93.1376,92.8782,93.0478,41222.0
2025-06-11 10:00:00,93.27,93.36,93.17,93.35,29139.0,93.0678,93.1576,92.968,93.1476,29139.0
2025-06-11 10:10:00,93.36,93.56,93.31,93.54,32596.0,93.1576,93.3571,93.1077,93.3372,32596.0
2025-06-11 10:20:00,93.53,93.64,93.49,93.62,36648.0,93.3272,93.437,93.2873,93.417,36648.0
2025-06-11 10:30:00,93.6,93.63,93.52,93.6,31097.0,93.397,93.427,93.3172,93.397,31097.0
2025-06-11 10:40:00,93.59,93.67,93.51,93.6,32302.0,93.3871,93.4669,93.3072,93.397,32302.0
2025-06-11 10:50:00,93.58,93.7,93.58,93.6,23455.0,93.3771,93.4968,93.3771,93.397,23455.0
2025-06-11 11:00:00,93.59,93.68,93.29,93.29,72873.0,93.3871,93.4769,93.0877,93.0877,72873.0
2025-06-11 11:10:00,93.28,93.6,93.22,93.59,33775.0,93.0777,93.397,93.0179,93.3871,33775.0
2025-06-11 11:20:00,93.57,93.58,93.42,93.44,13036.0,93.3671,93.3771,93.2174,93.2374,13036.0
2025-06-11 11:30:00,93.47,93.5,93.38,93.38,23401.0,93.2673,93.2973,93.1775,93.1775,23401.0
2025-06-11 11:40:00,93.39,93.41,93.15,93.28,29475.0,93.1875,93.2075,92.948,93.0777,29475.0
2025-06-11 11:50:00,93.28,93.44,93.23,93.28,36778.0,93.0777,93.2374,93.0278,93.0777,36778.0
2025-06-11 12:00:00,93.26,93.3,92.93,93.09,69502.0,93.0578,93.0977,92.7285,92.8881,69502.0
2025-06-11 12:10:00,93.06,93.09,92.84,92.9,38621.0,92.8582,92.8881,92.6387,92.6986,38621.0
2025-06-11 12:20:00,92.86,93.13,92.75,93.13,55758.0,92.6586,92.9281,92.5489,92.9281,55758.0
2025-06-11 12:30:00,93.15,93.23,93.0,93.06,24840.0,92.948,93.0278,92.7983,92.8582,24840.0
2025-06-11 12:40:00,93.03,93.22,92.99,93.2,17298.0,92.8283,93.0179,92.7884,92.9979,17298.0
2025-06-11 12:50:00,93.19,93.24,93.11,93.2,20231.0,92.9879,93.0378,92.9081,92.9979,20231.0
2025-06-11 13:00:00,93.19,93.45,93.16,93.45,26322.0,92.9879,93.2474,92.958,93.2474,26322.0
2025-06-11 13:10:00,93.44,93.46,93.32,93.39,26458.0,93.2374,93.2573,93.1176,93.1875,26458.0
2025-06-11 13:20:00,93.38,93.5,93.38,93.48,8958.0,93.1775,93.2973,93.1775,93.2773,8958.0
2025-06-11 13:30:00,93.46,93.5,93.28,93.33,15285.0,93.2573,93.2973,93.0777,93.1276,15285.0
2025-06-11 13:40:00,93.35,93.37,93.1,93.14,13173.0,93.1476,93.1675,92.8981,92.938,13173.0
2025-06-11 13:50:00,93.1,93.15,92.89,92.92,19594.0,92.8981,92.948,92.6886,92.7185,19594.0
2025-06-11 14:00:00,92.92,93.0,92.27,92.67,73242.0,92.7185,92.7983,92.0699,92.4691,73242.0
2025-06-11 14:10:00,92.58,92.64,91.93,92.22,91895.0,92.3793,92.4391,91.7307,92.02,91895.0
2025-06-11 14:20:00,92.23,92.52,92.23,92.35,75715.0,92.03,92.3194,92.03,92.1497,75715.0
2025-06-11 14:30:00,92.31,92.68,92.09,92.67,89951.0,92.1098,92.479,91.8903,92.4691,89951.0
2025-06-11 14:40:00,92.66,92.8,92.58,92.77,24111.0,92.4591,92.5988,92.3793,92.5688,24111.0
2025-06-11 14:50:00,92.77,92.77,92.37,92.39,60367.0,92.5688,92.5688,92.1697,92.1897,60367.0
2025-06-11 15:00:00,92.37,92.44,92.12,92.36,34320.0,92.1697,92.2396,91.9202,92.1597,34320.0
2025-06-11 15:10:00,92.38,92.44,92.2,92.2,28224.0,92.1797,92.2396,92.0001,92.0001,28224.0
2025-06-11 15:20:00,92.18,92.48,92.18,92.27,76580.0,91.9801,92.2795,91.9801,92.0699,76580.0
2025-06-11 15:30:00,92.3,92.44,92.05,92.31,37029.0,92.0999,92.2396,91.8504,92.1098,37029.0
2025-06-11 15:40:00,92.29,92.47,92.22,92.22,70030.0,92.0899,92.2695,92.02,92.02,70030.0
2025-06-11 15:50:00,92.27,92.63,92.26,92.59,172708.0,92.0699,92.4291,92.0599,92.3892,172708.0
2025-06-12 09:30:00,92.12,92.31,91.98,92.22,69416.0,91.9202,92.1098,91.7806,92.02,69416.0
2025-06-12 09:40:00,92.27,92.42,92.22,92.41,174438.0,92.0699,92.2196,92.02,92.2096,174438.0
2025-06-12 09:50:00,92.42,92.51,92.24,92.35,45970.0,92.2196,92.3094,92.04,92.1497,45970.0
2025-06-12 10:00:00,92.41,92.63,92.36,92.57,23530.0,92.2096,92.4291,92.1597,92.3693,23530.0
2025-06-12 10:10:00,92.57,92.85,92.57,92.82,27158.0,92.3693,92.6487,92.3693,92.6187,27158.0
2025-06-12 10:20:00,92.82,92.94,92.75,92.9,22692.0,92.6187,92.7385,92.5489,92.6986,22692.0
2025-06-12 10:30:00,92.9,93.06,92.88,93.02,28995.0,92.6986,92.8582,92.6786,92.8183,28995.0
2025-06-12 10:40:00,93.03,93.09,93.02,93.07,31145.0,92.8283,92.8881,92.8183,92.8682,31145.0
2025-06-12 10:50:00,93.06,93.06,92.92,92.95,36402.0,92.8582,92.8582,92.7185,92.7484,36402.0
2025-06-12 11:00:00,92.97,93.24,92.97,93.12,40848.0,92.7684,93.0378,92.7684,92.9181,40848.0
2025-06-12 11:10:00,93.1,93.14,92.9,92.95,43395.0,92.8981,92.938,92.6986,92.7484,43395.0
2025-06-12 11:20:00,92.94,92.98,92.6,92.88,86239.0,92.7385,92.7784,92.3992,92.6786,86239.0
2025-06-12 11:30:00,92.89,92.93,92.74,92.79,19075.0,92.6886,92.7285,92.5389,92.5888,19075.0
2025-06-12 11:40:00,92.81,92.88,92.72,92.74,8750.0,92.6088,92.6786,92.5189,92.5389,8750.0
2025-06-12 11:50:00,92.76,92.92,92.7,92.89,19698.0,92.5589,92.7185,92.499,92.6886,19698.0
2025-06-12 12:00:00,92.88,92.99,92.75,92.95,44032.0,92.6786,92.7884,92.5489,92.7484,44032.0
2025-06-12 12:10:00,92.97,93.11,92.94,92.97,66377.0,92.7684,92.9081,92.7385,92.7684,66377.0
2025-06-12 12:20:00,92.99,93.1,92.8,93.06,44417.0,92.7884,92.8981,92.5988,92.8582,44417.0
2025-06-12 12:30:00,93.04,93.18,92.77,93.16,40235.0,92.8383,92.978,92.5688,92.958,40235.0
2025-06-12 12:40:00,93.14,93.16,93.01,93.02,19630.0,92.938,92.958,92.8083,92.8183,19630.0
2025-06-12 12:50:00,93.01,93.02,92.87,92.87,17472.0,92.8083,92.8183,92.6686,92.6686,17472.0
2025-06-12 13:00:00,92.87,93.12,92.87,93.06,28220.0,92.6686,92.9181,92.6686,92.8582,28220.0
2025-06-12 13:10:00,93.07,93.15,93.06,93.15,11748.0,92.8682,92.948,92.8582,92.948,11748.0
2025-06-12 13:20:00,93.13,93.15,92.98,93.05,27883.0,92.9281,92.948,92.7784,92.8482,27883.0
2025-06-12 13:30:00,93.06,93.22,93.06,93.2,23271.0,92.8582,93.0179,92.8582,92.9979,23271.0
2025-06-12 13:40:00,93.17,93.19,93.1,93.1,6441.0,92.968,92.9879,92.8981,92.8981,6441.0
2025-06-12 13:50:00,93.14,93.16,93.05,93.08,4556.0,92.938,92.958,92.8482,92.8782,4556.0
2025-06-12 14:00:00,93.09,93.18,93.05,93.16,12288.0,92.8881,92.978,92.8482,92.958,12288.0
2025-06-12 14:10:00,93.15,93.18,93.08,93.1,9160.0,92.948,92.978,92.8782,92.8981,9160.0
2025-06-12 14:20:00,93.14,93.14,92.92,92.99,34880.0,92.938,92.938,92.7185,92.7884,34880.0
2025-06-12 14:30:00,92.99,93.1,92.89,93.06,24244.0,92.7884,92.8981,92.6886,92.8582,24244.0
2025-06-12 14:40:00,93.06,93.09,92.97,93.06,11717.0,92.8582,92.8881,92.7684,92.8582,11717.0
2025-06-12 14:50:00,93.04,93.16,93.02,93.16,18724.0,92.8383,92.958,92.8183,92.958,18724.0
2025-06-12 15:00:00,93.15,93.2,93.13,93.16,40319.0,92.948,92.9979,92.9281,92.958,40319.0
2025-06-12 15:10:00,93.17,93.22,93.13,93.21,25866.0,92.968,93.0179,92.9281,93.0079,25866.0
2025-06-12 15:20:00,93.2,93.22,93.08,93.14,31386.0,92.9979,93.0179,92.8782,92.938,31386.0
2025-06-12 15:30:00,93.14,93.14,93.03,93.1,39048.0,92.938,92.938,92.8283,92.8981,39048.0
2025-06-12 15:40:00,93.09,93.09,92.91,92.95,54028.0,92.8881,92.8881,92.7085,92.7484,54028.0
2025-06-12 15:50:00,92.95,93.26,92.88,93.25,197250.0,92.7484,93.0578,92.6786,93.0478,197250.0
2025-06-13 09:30:00,91.61,92.2,91.52,92.09,227827.0,91.4114,92.0001,91.3215,91.8903,227827.0
2025-06-13 09:40:00,92.09,92.1,91.69,91.78,264417.0,91.8903,91.9003,91.4912,91.581,264417.0
2025-06-13 09:50:00,91.75,91.98,91.42,91.51,127124.0,91.5511,91.7806,91.2218,91.3116,127124.0
2025-06-13 10:00:00,91.58,91.86,91.5,91.64,71878.0,91.3814,91.6608,91.3016,91.4413,71878.0
2025-06-13 10:10:00,91.6,91.6,91.31,91.41,33738.0,91.4014,91.4014,91.112,91.2118,33738.0
2025-06-13 10:20:00,91.38,91.48,91.04,91.08,72193.0,91.1819,91.2816,90.8426,90.8825,72193.0
2025-06-13 10:30:00,91.1,91.58,91.05,91.56,91315.0,90.9025,91.3814,90.8526,91.3615,91315.0
2025-06-13 10:40:00,91.57,91.75,91.29,91.38,45387.0,91.3714,91.5511,91.092,91.1819,45387.0
2025-06-13 10:50:00,91.36,91.9,91.33,91.83,58859.0,91.1619,91.7007,91.132,91.6309,58859.0
2025-06-13 11:00:00,91.84,91.99,91.76,91.91,46155.0,91.6409,91.7905,91.561,91.7107,46155.0
2025-06-13 11:10:00,91.92,92.07,91.8,92.05,56314.0,91.7207,91.8704,91.6009,91.8504,56314.0
2025-06-13 11:20:00,92.06,92.28,92.04,92.25,65263.0,91.8604,92.0799,91.8404,92.05,65263.0
2025-06-13 11:30:00,92.26,92.35,92.2,92.22,85971.0,92.0599,92.1497,92.0001,92.02,85971.0
2025-06-13 11:40:00,92.23,92.51,92.17,92.46,42155.0,92.03,92.3094,91.9701,92.2595,42155.0
2025-06-13 11:50:00,92.49,92.61,92.4,92.48,78157.0,92.2894,92.4092,92.1996,92.2795,78157.0
2025-06-13 12:00:00,92.46,92.55,92.38,92.5,12843.0,92.2595,92.3493,92.1797,92.2994,12843.0
2025-06-13 12:10:00,92.53,92.64,92.51,92.61,28259.0,92.3294,92.4391,92.3094,92.4092,28259.0
2025-06-13 12:20:00,92.61,92.61,92.32,92.37,25768.0,92.4092,92.4092,92.1198,92.1697,25768.0
2025-06-13 12:30:00,92.36,92.5,92.29,92.3,24695.0,92.1597,92.2994,92.0899,92.0999,24695.0
2025-06-13 12:40:00,92.28,92.36,92.19,92.2,12148.0,92.0799,92.1597,91.9901,92.0001,12148.0
2025-06-13 12:50:00,92.18,92.53,92.18,92.43,31556.0,91.9801,92.3294,91.9801,92.2296,31556.0
2025-06-13 13:00:00,92.4,92.44,92.2,92.22,15597.0,92.1996,92.2396,92.0001,92.02,15597.0
2025-06-13 13:10:00,92.2,92.2,91.83,91.97,77595.0,92.0001,92.0001,91.6309,91.7706,77595.0
2025-06-13 13:20:00,91.99,92.28,91.95,91.95,84311.0,91.7905,92.0799,91.7506,91.7506,84311.0
2025-06-13 13:30:00,91.94,92.11,91.88,91.9,81505.0,91.7406,91.9103,91.6808,91.7007,81505.0
2025-06-13 13:40:00,91.86,92.0,91.77,91.85,22103.0,91.6608,91.8005,91.571,91.6508,22103.0
2025-06-13 13:50:00,91.88,92.12,91.88,92.01,36126.0,91.6808,91.9202,91.6808,91.8105,36126.0
2025-06-13 14:00:00,91.99,92.15,91.66,91.7,75560.0,91.7905,91.9502,91.4612,91.5012,75560.0
2025-06-13 14:10:00,91.71,91.81,91.39,91.63,85327.0,91.5111,91.6109,91.1918,91.4313,85327.0
2025-06-13 14:20:00,91.63,91.67,91.15,91.15,50644.0,91.4313,91.4712,90.9524,90.9524,50644.0
2025-06-13 14:30:00,91.17,91.24,90.73,90.85,147846.0,90.9723,91.0422,90.5333,90.653,147846.0
2025-06-13 14:40:00,90.82,91.12,90.76,90.91,89140.0,90.6231,90.9224,90.5632,90.7129,89140.0
2025-06-13 14:50:00,90.91,91.25,90.89,91.21,89565.0,90.7129,91.0521,90.6929,91.0122,89565.0
2025-06-13 15:00:00,91.18,91.33,90.93,91.29,101834.0,90.9823,91.132,90.7328,91.092,101834.0
2025-06-13 15:10:00,91.3,91.32,91.09,91.15,82162.0,91.102,91.122,90.8925,90.9524,82162.0
2025-06-13 15:20:00,91.15,91.26,90.86,90.92,84164.0,90.9524,91.0621,90.663,90.7229,84164.0
2025-06-13 15:30:00,90.94,91.21,90.83,91.09,70937.0,90.7428,91.0122,90.633,90.8925,70937.0
2025-06-13 15:40:00,91.08,91.17,90.69,90.97,158819.0,90.8825,90.9723,90.4933,90.7727,158819.0
2025-06-13 15:50:00,90.98,91.16,90.77,91.14,284965.0,90.7827,90.9623,90.5732,90.9424,284965.0
2025-06-16 09:30:00,92.2,92.55,92.15,92.51,121847.0,92.0001,92.3493,91.9502,92.3094,121847.0
2025-06-16 09:40:00,92.52,92.78,92.44,92.72,166118.0,92.3194,92.5788,92.2396,92.5189,166118.0
2025-06-16 09:50:00,92.73,93.08,92.63,92.98,163835.0,92.5289,92.8782,92.4291,92.7784,163835.0
2025-06-16 10:00:00,93.05,93.15,92.96,92.98,62620.0,92.8482,92.948,92.7584,92.7784,62620.0
2025-06-16 10:10:00,93.0,93.27,92.99,93.27,27103.0,92.7983,93.0678,92.7884,93.0678,27103.0
2025-06-16 10:20:00,93.26,93.32,93.21,93.28,32190.0,93.0578,93.1176,93.0079,93.0777,32190.0
2025-06-16 10:30:00,93.29,93.41,93.22,93.27,62226.0,93.0877,93.2075,93.0179,93.0678,62226.0
2025-06-16 10:40:00,93.29,93.38,93.2,93.26,28253.0,93.0877,93.1775,92.9979,93.0578,28253.0
2025-06-16 10:50:00,93.24,93.31,93.19,93.22,64880.0,93.0378,93.1077,92.9879,93.0179,64880.0
2025-06-16 11:00:00,93.24,93.3,93.11,93.14,23375.0,93.0378,93.0977,92.9081,92.938,23375.0
2025-06-16 11:10:00,93.15,93.29,93.14,93.25,92076.0,92.948,93.0877,92.938,93.0478,92076.0
2025-06-16 11:20:00,93.24,93.3,93.06,93.08,24589.0,93.0378,93.0977,92.8582,92.8782,24589.0
2025-06-16 11:30:00,93.1,93.18,93.06,93.12,27780.0,92.8981,92.978,92.8582,92.9181,27780.0
2025-06-16 11:40:00,93.14,93.23,93.13,93.19,27633.0,92.938,93.0278,92.9281,92.9879,27633.0
2025-06-16 11:50:00,93.18,93.18,92.9,93.01,71724.0,92.978,92.978,92.6986,92.8083,71724.0
2025-06-16 12:00:00,93.05,93.08,92.93,92.99,28216.0,92.8482,92.8782,92.7285,92.7884,28216.0
2025-06-16 12:10:00,92.99,93.15,92.98,93.1,36258.0,92.7884,92.948,92.7784,92.8981,36258.0
2025-06-16 12:20:00,93.09,93.16,92.95,92.98,30336.0,92.8881,92.958,92.7484,92.7784,30336.0
2025-06-16 12:30:00,92.98,93.02,92.92,92.98,5762.0,92.7784,92.8183,92.7185,92.7784,5762.0
2025-06-16 12:40:00,92.96,92.96,92.82,92.88,40826.0,92.7584,92.7584,92.6187,92.6786,40826.0
2025-06-16 12:50:00,92.89,93.02,92.85,92.89,27993.0,92.6886,92.8183,92.6487,92.6886,27993.0
2025-06-16 13:00:00,92.88,92.91,92.8,92.88,32833.0,92.6786,92.7085,92.5988,92.6786,32833.0
2025-06-16 13:10:00,92.89,92.91,92.78,92.89,37546.0,92.6886,92.7085,92.5788,92.6886,37546.0
2025-06-16 13:20:00,92.91,93.14,92.87,93.08,38712.0,92.7085,92.938,92.6686,92.8782,38712.0
2025-06-16 13:30:00,93.14,93.18,93.02,93.02,34060.0,92.938,92.978,92.8183,92.8183,34060.0
2025-06-16 13:40:00,93.0,93.09,92.96,92.98,19826.0,92.7983,92.8881,92.7584,92.7784,19826.0
2025-06-16 13:50:00,92.97,93.02,92.72,92.76,33154.0,92.7684,92.8183,92.5189,92.5589,33154.0
2025-06-16 14:00:00,92.75,92.91,92.75,92.84,23121.0,92.5489,92.7085,92.5489,92.6387,23121.0
2025-06-16 14:10:00,92.83,92.88,92.79,92.81,15341.0,92.6287,92.6786,92.5888,92.6088,15341.0
2025-06-16 14:20:00,92.81,92.9,92.76,92.83,19996.0,92.6088,92.6986,92.5589,92.6287,19996.0
2025-06-16 14:30:00,92.83,92.83,92.72,92.75,21430.0,92.6287,92.6287,92.5189,92.5489,21430.0
2025-06-16 14:40:00,92.76,92.78,92.67,92.67,13094.0,92.5589,92.5788,92.4691,92.4691,13094.0
2025-06-16 14:50:00,92.66,92.9,92.62,92.84,28924.0,92.4591,92.6986,92.4192,92.6387,28924.0
2025-06-16 15:00:00,92.85,92.85,92.64,92.65,33004.0,92.6487,92.6487,92.4391,92.4491,33004.0
2025-06-16 15:10:00,92.61,92.73,92.59,92.61,23574.0,92.4092,92.5289,92.3892,92.4092,23574.0
2025-06-16 15:20:00,92.58,92.84,92.57,92.68,86449.0,92.3793,92.6387,92.3693,92.479,86449.0
2025-06-16 15:30:00,92.68,92.73,92.6,92.68,18899.0,92.479,92.5289,92.3992,92.479,18899.0
2025-06-16 15:40:00,92.68,92.87,92.67,92.83,31039.0,92.479,92.6686,92.4691,92.6287,31039.0
2025-06-16 15:50:00,92.8,92.91,92.61,92.87,154514.0,92.5988,92.7085,92.4092,92.6686,154514.0
2025-06-17 09:30:00,92.1,92.3,92.02,92.18,110681.0,91.9003,92.0999,91.8205,91.9801,110681.0
2025-06-17 09:40:00,92.21,92.27,91.97,92.12,87529.0,92.0101,92.0699,91.7706,91.9202,87529.0
2025-06-17 09:50:00,92.07,92.32,92.05,92.26,61954.0,91.8704,92.1198,91.8504,92.0599,61954.0
2025-06-17 10:00:00,92.33,92.4,92.14,92.38,44516.0,92.1298,92.1996,91.9402,92.1797,44516.0
2025-06-17 10:10:00,92.39,92.52,92.37,92.42,50385.0,92.1897,92.3194,92.1697,92.2196,50385.0
2025-06-17 10:20:00,92.41,92.47,92.34,92.4,76250.0,92.2096,92.2695,92.1398,92.1996,76250.0
2025-06-17 10:30:00,92.38,92.46,92.24,92.34,19433.0,92.1797,92.2595,92.04,92.1398,19433.0
2025-06-17 10:40:00,92.3,92.36,92.21,92.31,25907.0,92.0999,92.1597,92.0101,92.1098,25907.0
2025-06-17 10:50:00,92.36,92.39,92.15,92.2,14755.0,92.1597,92.1897,91.9502,92.0001,14755.0
2025-06-17 11:00:00,92.17,92.4,92.16,92.39,25075.0,91.9701,92.1996,91.9602,92.1897,25075.0
2025-06-17 11:10:00,92.41,92.56,92.31,92.4,37819.0,92.2096,92.3593,92.1098,92.1996,37819.0
2025-06-17 11:20:00,92.39,92.39,92.17,92.17,17676.0,92.1897,92.1897,91.9701,91.9701,17676.0
2025-06-17 11:30:00,92.18,92.28,92.09,92.2,23657.0,91.9801,92.0799,91.8903,92.0001,23657.0
2025-06-17 11:40:00,92.23,92.39,92.2,92.28,15189.0,92.03,92.1897,92.0001,92.0799,15189.0
2025-06-17 11:50:00,92.29,92.4,92.24,92.26,18027.0,92.0899,92.1996,92.04,92.0599,18027.0
2025-06-17 12:00:00,92.28,92.45,92.2,92.32,41407.0,92.0799,92.2495,92.0001,92.1198,41407.0
2025-06-17 12:10:00,92.35,92.51,92.35,92.47,10039.0,92.1497,92.3094,92.1497,92.2695,10039.0
2025-06-17 12:20:00,92.48,92.5,92.38,92.39,6856.0,92.2795,92.2994,92.1797,92.1897,6856.0
2025-06-17 12:30:00,92.4,92.52,92.38,92.5,13868.0,92.1996,92.3194,92.1797,92.2994,13868.0
2025-06-17 12:40:00,92.45,92.45,92.09,92.19,43654.0,92.2495,92.2495,91.8903,91.9901,43654.0
2025-06-17 12:50:00,92.14,92.23,91.88,91.97,26223.0,91.9402,92.03,91.6808,91.7706,26223.0
2025-06-17 13:00:00,91.95,92.06,91.86,92.01,42424.0,91.7506,91.8604,91.6608,91.8105,42424.0
2025-06-17 13:10:00,92.0,92.08,91.94,91.94,27948.0,91.8005,91.8803,91.7406,91.7406,27948.0
2025-06-17 13:20:00,91.9,91.94,91.72,91.72,26656.0,91.7007,91.7406,91.5211,91.5211,26656.0
2025-06-17 13:30:00,91.72,91.98,91.6,91.84,28290.0,91.5211,91.7806,91.4014,91.6409,28290.0
2025-06-17 13:40:00,91.81,91.88,91.33,91.45,34975.0,91.6109,91.6808,91.132,91.2517,34975.0
2025-06-17 13:50:00,91.42,91.6,91.26,91.45,23353.0,91.2218,91.4014,91.0621,91.2517,23353.0
2025-06-17 14:00:00,91.38,91.39,91.15,91.38,74574.0,91.1819,91.1918,90.9524,91.1819,74574.0
2025-06-17 14:10:00,91.41,91.43,91.24,91.32,14983.0,91.2118,91.2317,91.0422,91.122,14983.0
2025-06-17 14:20:00,91.28,91.32,91.1,91.23,37292.0,91.0821,91.122,90.9025,91.0322,37292.0
2025-06-17 14:30:00,91.21,91.4,91.21,91.25,22859.0,91.0122,91.2018,91.0122,91.0521,22859.0
2025-06-17 14:40:00,91.24,91.28,91.04,91.23,30369.0,91.0422,91.0821,90.8426,91.0322,30369.0
2025-06-17 14:50:00,91.22,91.44,91.17,91.44,22168.0,91.0222,91.2417,90.9723,91.2417,22168.0
2025-06-17 15:00:00,91.45,91.47,91.23,91.34,18379.0,91.2517,91.2717,91.0322,91.1419,18379.0
2025-06-17 15:10:00,91.31,91.47,91.27,91.34,21337.0,91.112,91.2717,91.0721,91.1419,21337.0
2025-06-17 15:20:00,91.33,91.51,91.33,91.48,22774.0,91.132,91.3116,91.132,91.2816,22774.0
2025-06-17 15:30:00,91.49,91.52,91.38,91.39,36148.0,91.2916,91.3215,91.1819,91.1918,36148.0
2025-06-17 15:40:00,91.37,91.5,91.28,91.5,59380.0,91.1719,91.3016,91.0821,91.3016,59380.0
2025-06-17 15:50:00,91.48,91.58,91.19,91.27,120080.0,91.2816,91.3814,90.9923,91.0721,120080.0
2025-06-18 09:30:00,91.51,91.52,91.2,91.42,97278.0,91.3116,91.3215,91.0022,91.2218,97278.0
2025-06-18 09:40:00,91.4,91.65,91.35,91.65,15218.0,91.2018,91.4513,91.1519,91.4513,15218.0
2025-06-18 09:50:00,91.64,91.86,91.63,91.74,22273.0,91.4413,91.6608,91.4313,91.5411,22273.0
2025-06-18 10:00:00,91.71,91.96,91.61,91.89,32798.0,91.5111,91.7606,91.4114,91.6907,32798.0
2025-06-18 10:10:00,91.87,92.17,91.85,92.12,18380.0,91.6708,91.9701,91.6508,91.9202,18380.0
2025-06-18 10:20:00,92.18,92.31,92.16,92.23,31658.0,91.9801,92.1098,91.9602,92.03,31658.0
2025-06-18 10:30:00,92.27,92.37,92.22,92.35,16448.0,92.0699,92.1697,92.02,92.1497,16448.0
2025-06-18 10:40:00,92.35,92.36,92.2,92.26,16974.0,92.1497,92.1597,92.0001,92.0599,16974.0
2025-06-18 10:50:00,92.27,92.29,92.17,92.25,8808.0,92.0699,92.0899,91.9701,92.05,8808.0
2025-06-18 11:00:00,92.25,92.27,92.1,92.15,17209.0,92.05,92.0699,91.9003,91.9502,17209.0
2025-06-18 11:10:00,92.16,92.16,92.09,92.09,16856.0,91.9602,91.9602,91.8903,91.8903,16856.0
2025-06-18 11:20:00,92.09,92.1,91.97,92.03,15470.0,91.8903,91.9003,91.7706,91.8304,15470.0
2025-06-18 11:30:00,92.04,92.09,91.96,92.04,18204.0,91.8404,91.8903,91.7606,91.8404,18204.0
2025-06-18 11:40:00,92.07,92.07,91.91,92.05,30379.0,91.8704,91.8704,91.7107,91.8504,30379.0
2025-06-18 11:50:00,92.05,92.15,91.88,91.91,10399.0,91.8504,91.9502,91.6808,91.7107,10399.0
2025-06-18 12:00:00,91.89,92.09,91.83,92.09,7045.0,91.6907,91.8903,91.6309,91.8903,7045.0
2025-06-18 12:10:00,92.07,92.07,91.94,91.96,12516.0,91.8704,91.8704,91.7406,91.7606,12516.0
2025-06-18 12:20:00,91.95,92.01,91.83,91.83,12200.0,91.7506,91.8105,91.6309,91.6309,12200.0
2025-06-18 12:30:00,91.82,91.9,91.81,91.9,26824.0,91.6209,91.7007,91.6109,91.7007,26824.0
2025-06-18 12:40:00,91.88,91.94,91.85,91.86,9969.0,91.6808,91.7406,91.6508,91.6608,9969.0
2025-06-18 12:50:00,91.86,92.01,91.85,91.91,14964.0,91.6608,91.8105,91.6508,91.7107,14964.0
2025-06-18 13:00:00,91.8,91.89,91.8,91.84,11711.0,91.6009,91.6907,91.6009,91.6409,11711.0
2025-06-18 13:10:00,91.88,91.91,91.78,91.83,10473.0,91.6808,91.7107,91.581,91.6309,10473.0
2025-06-18 13:20:00,91.81,91.81,91.64,91.64,38111.0,91.6109,91.6109,91.4413,91.4413,38111.0
2025-06-18 13:30:00,91.63,91.69,91.42,91.65,25181.0,91.4313,91.4912,91.2218,91.4513,25181.0
2025-06-18 13:40:00,91.63,91.92,91.62,91.83,19186.0,91.4313,91.7207,91.4213,91.6309,19186.0
2025-06-18 13:50:00,91.84,91.97,91.78,91.91,9789.0,91.6409,91.7706,91.581,91.7107,9789.0
2025-06-18 14:00:00,91.88,92.27,91.53,91.68,83838.0,91.6808,92.0699,91.3315,91.4812,83838.0
2025-06-18 14:10:00,91.71,91.88,91.62,91.72,4481.0,91.5111,91.6808,91.4213,91.5211,4481.0
2025-06-18 14:20:00,91.68,91.86,91.6,91.8,9890.0,91.4812,91.6608,91.4014,91.6009,9890.0
2025-06-18 14:30:00,91.78,92.05,91.65,91.97,40332.0,91.581,91.8504,91.4513,91.7706,40332.0
2025-06-18 14:40:00,91.87,92.26,91.82,91.87,39264.0,91.6708,92.0599,91.6209,91.6708,39264.0
2025-06-18 14:50:00,91.8,91.8,91.0,91.18,62005.0,91.6009,91.6009,90.8027,90.9823,62005.0
2025-06-18 15:00:00,91.1,91.47,90.93,91.21,57872.0,90.9025,91.2717,90.7328,91.0122,57872.0
2025-06-18 15:10:00,91.19,91.6,91.05,91.43,37882.0,90.9923,91.4014,90.8526,91.2317,37882.0
2025-06-18 15:20:00,91.48,91.65,91.03,91.08,38447.0,91.2816,91.4513,90.8326,90.8825,38447.0
2025-06-18 15:30:00,91.02,91.5,90.97,91.42,44515.0,90.8226,91.3016,90.7727,91.2218,44515.0
2025-06-18 15:40:00,91.45,91.6,91.38,91.47,17659.0,91.2517,91.4014,91.1819,91.2717,17659.0
2025-06-18 15:50:00,91.45,91.57,91.07,91.21,133420.0,91.2517,91.3714,90.8725,91.0122,133420.0
2025-06-20 09:30:00,91.99,92.24,91.77,92.19,91537.0,91.7905,92.04,91.571,91.9901,91537.0
2025-06-20 09:40:00,92.23,92.33,91.86,91.87,55568.0,92.03,92.1298,91.6608,91.6708,55568.0
2025-06-20 09:50:00,91.85,91.88,91.63,91.68,47154.0,91.6508,91.6808,91.4313,91.4812,47154.0
2025-06-20 10:00:00,91.68,91.74,91.49,91.57,41729.0,91.4812,91.5411,91.2916,91.3714,41729.0
2025-06-20 10:10:00,91.58,91.64,91.46,91.64,42795.0,91.3814,91.4413,91.2617,91.4413,42795.0
2025-06-20 10:20:00,91.63,91.68,91.07,91.34,63499.0,91.4313,91.4812,90.8725,91.1419,63499.0
2025-06-20 10:30:00,91.26,91.4,91.2,91.35,13517.0,91.0621,91.2018,91.0022,91.1519,13517.0
2025-06-20 10:40:00,91.39,91.44,90.84,90.92,67243.0,91.1918,91.2417,90.643,90.7229,67243.0
2025-06-20 10:50:00,90.85,90.89,90.64,90.76,40702.0,90.653,90.6929,90.4435,90.5632,40702.0
2025-06-20 11:00:00,90.74,90.77,90.5,90.7,72365.0,90.5432,90.5732,90.3038,90.5033,72365.0
2025-06-20 11:10:00,90.74,91.15,90.73,91.09,14698.0,90.5432,90.9524,90.5333,90.8925,14698.0
2025-06-20 11:20:00,91.12,91.12,90.95,91.0,129429.0,90.9224,90.9224,90.7528,90.8027,129429.0
2025-06-20 11:30:00,91.07,91.35,91.07,91.34,33512.0,90.8725,91.1519,90.8725,91.1419,33512.0
2025-06-20 11:40:00,91.36,91.37,91.2,91.3,12815.0,91.1619,91.1719,91.0022,91.102,12815.0
2025-06-20 11:50:00,91.25,91.25,90.85,90.87,102709.0,91.0521,91.0521,90.653,90.673,102709.0
2025-06-20 12:00:00,90.9,90.96,90.8,90.94,57875.0,90.7029,90.7628,90.6031,90.7428,57875.0
2025-06-20 12:10:00,90.95,91.06,90.74,90.86,18924.0,90.7528,90.8625,90.5432,90.663,18924.0
2025-06-20 12:20:00,90.9,90.98,90.78,90.9,19060.0,90.7029,90.7827,90.5832,90.7029,19060.0
2025-06-20 12:30:00,90.97,91.12,90.93,91.12,9890.0,90.7727,90.9224,90.7328,90.9224,9890.0
2025-06-20 12:40:00,91.09,91.12,90.93,90.95,16843.0,90.8925,90.9224,90.7328,90.7528,16843.0
2025-06-20 12:50:00,90.95,91.17,90.93,91.08,42708.0,90.7528,90.9723,90.7328,90.8825,42708.0
2025-06-20 13:00:00,91.04,91.18,90.89,90.94,27529.0,90.8426,90.9823,90.6929,90.7428,27529.0
2025-06-20 13:10:00,90.94,91.24,90.88,90.93,54135.0,90.7428,91.0422,90.6829,90.7328,54135.0
2025-06-20 13:20:00,90.85,90.91,90.52,90.54,49331.0,90.653,90.7129,90.3237,90.3437,49331.0
2025-06-20 13:30:00,90.51,90.55,90.31,90.35,32968.0,90.3137,90.3537,90.1142,90.1541,32968.0
2025-06-20 13:40:00,90.36,90.61,90.36,90.46,8847.0,90.1641,90.4135,90.1641,90.2638,8847.0
2025-06-20 13:50:00,90.51,90.67,90.49,90.67,6649.0,90.3137,90.4734,90.2938,90.4734,6649.0
2025-06-20 14:00:00,90.66,90.75,90.65,90.74,7423.0,90.4634,90.5532,90.4534,90.5432,7423.0
2025-06-20 14:10:00,90.77,91.04,90.75,91.04,27487.0,90.5732,90.8426,90.5532,90.8426,27487.0
2025-06-20 14:20:00,91.04,91.05,90.9,90.9,10315.0,90.8426,90.8526,90.7029,90.7029,10315.0
2025-06-20 14:30:00,90.96,91.03,90.87,90.93,23946.0,90.7628,90.8326,90.673,90.7328,23946.0
2025-06-20 14:40:00,90.89,90.94,90.8,90.85,169536.0,90.6929,90.7428,90.6031,90.653,169536.0
2025-06-20 14:50:00,90.8,90.8,90.46,90.5,25800.0,90.6031,90.6031,90.2638,90.3038,25800.0
2025-06-20 15:00:00,90.47,90.65,90.47,90.53,35624.0,90.2738,90.4534,90.2738,90.3337,35624.0
2025-06-20 15:10:00,90.53,90.61,90.49,90.57,15915.0,90.3337,90.4135,90.2938,90.3736,15915.0
2025-06-20 15:20:00,90.56,90.61,90.41,90.48,58515.0,90.3636,90.4135,90.214,90.2838,58515.0
2025-06-20 15:30:00,90.49,90.6,90.45,90.51,44378.0,90.2938,90.4035,90.2539,90.3137,44378.0
2025-06-20 15:40:00,90.49,90.59,90.44,90.53,22433.0,90.2938,90.3936,90.2439,90.3337,22433.0
2025-06-20 15:50:00,90.52,90.93,90.46,90.71,243404.0,90.3237,90.7328,90.2638,90.5133,243404.0